Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.40 | 44.37 | 43.27 | 43.55 | 14,731,962 | +0.73(+1.69%) |
Apr 29, 2010 | 42.81 | 43.50 | 42.47 | 42.82 | 14,168,724 | +0.65(+1.55%) |
Apr 28, 2010 | 41.63 | 42.80 | 41.35 | 42.17 | 20,871,340 | +1.50(+3.69%) |
Apr 27, 2010 | 39.93 | 40.94 | 39.79 | 40.67 | 25,291 | +0.21(+0.52%) |
Apr 26, 2010 | 40.53 | 40.84 | 40.21 | 40.46 | 4,993,184 | +0.00(+0.00%) |
Apr 23, 2010 | 40.05 | 40.63 | 39.47 | 40.46 | 7,112,841 | +0.29(+0.72%) |
Apr 22, 2010 | 39.11 | 40.23 | 38.80 | 40.17 | 9,783,260 | +0.67(+1.70%) |
Apr 21, 2010 | 39.33 | 39.87 | 39.02 | 39.50 | 17,529 | +0.37(+0.95%) |
Apr 20, 2010 | 39.70 | 39.84 | 39.11 | 39.13 | 251,895 | -0.01(-0.03%) |
Apr 19, 2010 | 38.50 | 39.14 | 38.14 | 39.14 | 6,921,016 | +0.03(+0.08%) |
Apr 16, 2010 | 39.61 | 39.92 | 38.44 | 39.11 | 13,507,031 | -0.89(-2.23%) |
Apr 15, 2010 | 40.52 | 40.86 | 39.94 | 40.00 | 8,862,477 | -0.67(-1.65%) |
Apr 14, 2010 | 41.17 | 41.36 | 40.36 | 40.67 | 7,943,671 | +0.24(+0.59%) |
Apr 13, 2010 | 40.47 | 40.56 | 39.55 | 40.43 | 8,968,636 | -0.33(-0.81%) |
Apr 12, 2010 | 40.97 | 41.72 | 40.59 | 40.76 | 10,686,610 | -0.53(-1.28%) |
Apr 09, 2010 | 41.21 | 41.85 | 40.87 | 41.29 | 9,274,727 | +0.34(+0.83%) |
Apr 08, 2010 | 40.55 | 41.10 | 40.17 | 40.95 | 9,116,755 | +0.25(+0.61%) |
Apr 07, 2010 | 39.84 | 40.96 | 39.78 | 40.70 | 14,422,503 | +1.28(+3.25%) |
Apr 06, 2010 | 39.48 | 39.71 | 39.28 | 39.42 | 7,381,044 | -0.31(-0.78%) |
Apr 05, 2010 | 39.65 | 39.90 | 39.25 | 39.73 | 6,073,484 | +0.28(+0.71%) |
Apr 01, 2010 | 38.95 | 39.45 | 39.45 | 39.45 | 10,128,200 | +1.11(+2.90%) |
Mar 31, 2010 | 38.39 | 38.71 | 38.05 | 38.34 | 10,159,636 | +0.58(+1.54%) |
Mar 30, 2010 | 37.92 | 38.05 | 37.41 | 37.76 | 6,781,424 | -0.05(-0.13%) |
Mar 29, 2010 | 37.64 | 37.97 | 37.34 | 37.81 | 7,091,260 | +0.40(+1.07%) |
Mar 26, 2010 | 36.77 | 37.58 | 36.69 | 37.41 | 10,229,362 | +0.64(+1.74%) |
Mar 25, 2010 | 37.79 | 37.80 | 36.75 | 36.77 | 12,310,186 | -0.47(-1.26%) |
Mar 24, 2010 | 38.24 | 38.30 | 37.11 | 37.24 | 17,342,312 | -1.58(-4.07%) |
Mar 23, 2010 | 39.24 | 39.76 | 38.62 | 38.82 | 13,548,414 | -0.59(-1.50%) |
Mar 22, 2010 | 38.90 | 39.42 | 38.50 | 39.41 | 8,867,132 | -0.01(-0.03%) |
Mar 19, 2010 | 39.73 | 39.89 | 38.81 | 39.42 | 12,486,752 | -0.36(-0.90%) |
Mar 18, 2010 | 40.10 | 40.57 | 39.43 | 39.78 | 7,572,182 | -0.38(-0.95%) |
Mar 17, 2010 | 40.29 | 40.61 | 40.08 | 40.16 | 9,115,711 | +0.07(+0.17%) |
Mar 16, 2010 | 39.68 | 40.35 | 39.46 | 40.09 | 10,717,389 | +1.08(+2.77%) |
Mar 15, 2010 | 38.82 | 39.07 | 38.78 | 39.01 | 7,127,431 | -0.05(-0.13%) |
Mar 12, 2010 | 39.27 | 39.52 | 38.63 | 39.06 | 8,514,439 | -0.12(-0.31%) |
Mar 11, 2010 | 38.55 | 39.19 | 38.36 | 39.18 | 7,740,081 | +0.43(+1.11%) |
Mar 10, 2010 | 39.55 | 39.79 | 38.48 | 38.75 | 10,638,311 | -0.79(-2.00%) |
Mar 09, 2010 | 39.22 | 39.89 | 39.14 | 39.54 | 7,938,024 | -0.14(-0.35%) |
Mar 08, 2010 | 40.31 | 40.80 | 39.52 | 39.68 | 7,687,967 | -0.58(-1.44%) |
Mar 05, 2010 | 40.20 | 40.66 | 40.04 | 40.26 | 8,326,457 | +0.46(+1.16%) |
Mar 04, 2010 | 40.11 | 40.33 | 39.34 | 39.80 | 11,380,100 | -0.34(-0.85%) |
Mar 03, 2010 | 39.99 | 40.54 | 39.53 | 40.14 | 10,786,429 | +0.67(+1.70%) |
Mar 02, 2010 | 38.97 | 40.11 | 38.71 | 39.47 | 14,067,062 | +1.02(+2.65%) |
Mar 01, 2010 | 38.10 | 38.55 | 37.31 | 38.45 | 9,517,095 | +0.79(+2.10%) |
Feb 26, 2010 | 37.84 | 37.96 | 37.22 | 37.66 | 10,350,834 | +0.22(+0.59%) |
Feb 25, 2010 | 36.37 | 37.69 | 35.79 | 37.44 | 15,717,641 | +0.70(+1.91%) |
Feb 24, 2010 | 37.07 | 37.79 | 36.55 | 36.74 | 10,596,186 | -0.53(-1.43%) |
Feb 23, 2010 | 38.34 | 38.53 | 36.91 | 37.27 | 11,865,022 | -1.10(-2.87%) |
Feb 22, 2010 | 39.57 | 39.69 | 38.34 | 38.37 | 10,046,422 | -1.00(-2.54%) |
Feb 19, 2010 | 38.84 | 40.00 | 38.61 | 39.37 | 15,955,597 | +0.14(+0.36%) |
Feb 18, 2010 | 38.00 | 39.47 | 37.95 | 39.23 | 17,736,102 | +1.37(+3.62%) |
Feb 17, 2010 | 37.44 | 38.21 | 37.36 | 37.86 | 16,229,022 | +0.42(+1.12%) |
Feb 16, 2010 | 37.86 | 37.97 | 37.36 | 37.44 | 15,387,071 | +0.74(+2.02%) |
Feb 12, 2010 | 36.40 | 36.70 | 36.70 | 36.70 | 9,089,200 | -0.37(-1.00%) |
Feb 11, 2010 | 36.01 | 37.17 | 35.58 | 37.07 | 11,410,937 | +1.39(+3.90%) |
Feb 10, 2010 | 35.74 | 35.92 | 34.94 | 35.68 | 9,750,173 | +0.01(+0.03%) |
Feb 09, 2010 | 35.27 | 36.15 | 34.93 | 35.67 | 14,080,432 | +0.00(+0.00%) |
Feb 08, 2010 | 35.74 | 35.88 | 34.49 | 35.67 | 10,398,752 | -0.16(-0.45%) |
Feb 05, 2010 | 33.92 | 35.95 | 33.65 | 35.83 | 19,976,418 | +1.83(+5.38%) |
Feb 04, 2010 | 35.09 | 35.21 | 33.76 | 34.00 | 16,329,125 | -1.91(-5.32%) |
Feb 03, 2010 | 36.09 | 36.62 | 35.81 | 35.91 | 8,183,498 | -0.30(-0.83%) |
Feb 02, 2010 | 37.01 | 37.03 | 36.09 | 36.21 | 11,346,743 | +0.27(+0.75%) |
Feb 01, 2010 | 35.19 | 36.50 | 35.17 | 35.94 | 9,261,507 | +1.12(+3.22%) |
Jan 29, 2010 | 35.80 | 36.38 | 34.63 | 34.82 | 14,435,635 | -1.22(-3.39%) |
Jan 28, 2010 | 36.28 | 36.32 | 35.84 | 36.04 | 15,530,854 | +0.30(+0.84%) |
Jan 27, 2010 | 36.02 | 36.27 | 35.20 | 35.74 | 12,467,875 | -0.33(-0.91%) |
Jan 26, 2010 | 35.78 | 36.78 | 35.62 | 36.07 | 13,030,185 | +0.03(+0.08%) |
Jan 25, 2010 | 37.18 | 37.18 | 36.04 | 36.04 | 11,523,120 | -0.46(-1.26%) |
Jan 22, 2010 | 36.37 | 37.52 | 36.11 | 36.50 | 17,340,288 | -0.02(-0.05%) |
Jan 21, 2010 | 37.75 | 37.78 | 36.35 | 36.52 | 21,433,648 | -1.35(-3.56%) |
Jan 20, 2010 | 38.46 | 38.64 | 37.23 | 37.87 | 16,581,276 | -1.79(-4.51%) |
Jan 19, 2010 | 39.28 | 39.72 | 38.99 | 39.66 | 8,780,114 | -0.04(-0.10%) |
Jan 15, 2010 | 40.19 | 39.70 | 39.70 | 39.70 | 11,620,800 | -0.77(-1.90%) |
Jan 14, 2010 | 40.65 | 40.85 | 39.95 | 40.47 | 8,470,557 | -0.23(-0.57%) |
Jan 13, 2010 | 40.53 | 40.80 | 39.43 | 40.70 | 9,581,031 | +0.40(+0.99%) |
Jan 12, 2010 | 41.16 | 41.52 | 39.95 | 40.30 | 12,126,414 | -1.34(-3.22%) |
Jan 11, 2010 | 42.57 | 42.64 | 41.32 | 41.64 | 13,777,921 | +0.21(+0.51%) |
Jan 08, 2010 | 41.60 | 41.67 | 40.70 | 41.43 | 9,199,189 | +0.26(+0.63%) |
Jan 07, 2010 | 41.67 | 41.67 | 40.89 | 41.17 | 9,290,070 | -0.59(-1.41%) |
Jan 06, 2010 | 41.32 | 42.34 | 41.14 | 41.76 | 12,329,198 | +0.87(+2.13%) |
Jan 05, 2010 | 40.66 | 41.10 | 40.04 | 40.89 | 13,018,597 | +0.50(+1.24%) |
Jan 04, 2010 | 40.70 | 41.18 | 40.25 | 40.39 | 14,212,116 | +1.01(+2.56%) |
Dec 31, 2009 | 39.95 | 39.38 | 39.38 | 39.38 | 5,929,300 | -0.18(-0.46%) |
Dec 30, 2009 | 39.25 | 39.75 | 39.12 | 39.56 | 5,490,167 | -0.15(-0.38%) |
Dec 29, 2009 | 40.65 | 40.89 | 39.67 | 39.71 | 9,774,094 | -0.81(-2.00%) |
Dec 28, 2009 | 40.64 | 40.74 | 39.93 | 40.52 | 6,206,049 | +0.17(+0.42%) |
Dec 24, 2009 | 40.74 | 40.75 | 40.15 | 40.35 | 4,011,685 | +0.12(+0.30%) |
Dec 23, 2009 | 39.21 | 40.81 | 39.11 | 40.23 | 10,517,052 | +1.34(+3.45%) |
Dec 22, 2009 | 38.99 | 39.30 | 38.41 | 38.89 | 12,848,505 | +0.13(+0.34%) |
Dec 21, 2009 | 39.80 | 40.00 | 38.26 | 38.76 | 12,282,352 | -0.76(-1.92%) |
Dec 18, 2009 | 38.58 | 39.62 | 38.13 | 39.52 | 18,473,256 | +1.13(+2.94%) |
Dec 17, 2009 | 39.18 | 39.81 | 38.18 | 38.39 | 19,792,680 | -1.72(-4.29%) |
Dec 16, 2009 | 39.61 | 40.38 | 39.51 | 40.11 | 15,764,482 | +1.01(+2.58%) |
Dec 15, 2009 | 39.84 | 40.29 | 39.09 | 39.10 | 14,477,547 | -0.80(-2.01%) |
Dec 14, 2009 | 40.08 | 40.14 | 39.76 | 39.90 | 12,387,011 | +0.32(+0.81%) |
Dec 11, 2009 | 41.17 | 41.34 | 39.51 | 39.58 | 14,708,717 | -1.43(-3.49%) |
Dec 10, 2009 | 41.53 | 41.63 | 40.31 | 41.01 | 13,489,281 | -0.27(-0.65%) |
Dec 09, 2009 | 40.91 | 41.52 | 40.15 | 41.28 | 17,143,708 | +0.77(+1.90%) |
Dec 08, 2009 | 41.62 | 41.72 | 40.33 | 40.51 | 20,286,130 | -1.93(-4.55%) |
Dec 07, 2009 | 41.66 | 42.94 | 40.91 | 42.44 | 23,310,060 | -0.24(-0.56%) |
Dec 04, 2009 | 45.32 | 45.44 | 41.85 | 42.68 | 39,840,696 | -4.16(-8.88%) |
Dec 03, 2009 | 47.36 | 47.95 | 46.49 | 46.84 | 15,476,473 | -1.09(-2.27%) |
Dec 02, 2009 | 46.07 | 48.02 | 46.52 | 47.93 | 22,061,388 | +1.86(+4.04%) |
Dec 01, 2009 | 44.12 | 46.61 | 44.02 | 46.07 | 24,233,260 | +3.38(+7.92%) |
Nov 30, 2009 | 42.46 | 43.31 | 42.31 | 42.69 | 9,469,052 | +0.15(+0.35%) |
Nov 27, 2009 | 42.06 | 43.46 | 41.70 | 42.54 | 7,246,130 | -1.45(-3.30%) |
Nov 25, 2009 | 43.76 | 44.06 | 43.37 | 43.99 | 13,962,806 | +0.59(+1.36%) |
Nov 24, 2009 | 44.18 | 44.25 | 42.92 | 43.40 | 14,053,538 | -0.48(-1.09%) |
Nov 23, 2009 | 45.23 | 45.82 | 43.66 | 43.88 | 15,367,011 | -0.10(-0.23%) |
Nov 20, 2009 | 43.35 | 44.20 | 43.25 | 43.98 | 8,706,068 | -0.36(-0.81%) |
Nov 19, 2009 | 43.34 | 44.54 | 42.66 | 44.34 | 11,035,348 | +0.60(+1.37%) |
Nov 18, 2009 | 45.43 | 45.60 | 43.51 | 43.74 | 13,665,313 | -1.36(-3.02%) |
Nov 17, 2009 | 43.31 | 45.15 | 43.10 | 45.10 | 12,399,185 | +1.11(+2.52%) |
Nov 16, 2009 | 43.83 | 44.46 | 43.28 | 43.99 | 12,253,280 | +1.10(+2.56%) |
Nov 13, 2009 | 42.05 | 43.19 | 41.79 | 42.89 | 10,516,397 | +1.02(+2.44%) |
Nov 12, 2009 | 42.66 | 42.98 | 41.72 | 41.87 | 10,019,541 | -1.20(-2.79%) |
Nov 11, 2009 | 43.98 | 44.05 | 42.91 | 43.07 | 11,771,501 | -0.06(-0.14%) |
Nov 10, 2009 | 42.67 | 43.21 | 42.27 | 43.13 | 12,286,308 | +0.13(+0.30%) |
Nov 09, 2009 | 42.87 | 43.50 | 42.50 | 43.00 | 16,128,661 | +1.37(+3.29%) |
Nov 06, 2009 | 40.57 | 42.26 | 40.46 | 41.63 | 17,552,392 | +1.63(+4.08%) |
Nov 05, 2009 | 40.20 | 40.72 | 39.72 | 40.00 | 12,610,695 | -0.28(-0.70%) |
Nov 04, 2009 | 39.57 | 40.88 | 39.36 | 40.28 | 26,067,772 | +1.11(+2.83%) |
Nov 03, 2009 | 36.22 | 39.29 | 35.97 | 39.17 | 26,393,336 | +2.66(+7.29%) |
Nov 02, 2009 | 36.86 | 37.27 | 35.50 | 36.51 | 15,195,484 | +0.58(+1.61%) |
Oct 30, 2009 | 36.55 | 36.75 | 34.80 | 35.93 | 16,999,422 | -1.10(-2.97%) |
Oct 29, 2009 | 35.34 | 37.23 | 35.32 | 37.03 | 15,746,105 | +2.45(+7.09%) |
Oct 28, 2009 | 36.00 | 36.61 | 34.50 | 34.58 | 16,173,457 | -1.51(-4.18%) |
Oct 27, 2009 | 36.25 | 36.92 | 35.86 | 36.09 | 13,815,116 | -0.11(-0.30%) |
Oct 26, 2009 | 37.57 | 38.20 | 36.05 | 36.20 | 13,933,654 | -1.37(-3.65%) |
Oct 23, 2009 | 37.82 | 38.00 | 37.38 | 37.57 | 12,436,360 | -0.36(-0.95%) |
Oct 22, 2009 | 37.86 | 38.38 | 37.30 | 37.93 | 10,736,327 | -0.17(-0.45%) |
Oct 21, 2009 | 37.57 | 39.27 | 37.42 | 38.10 | 17,839,582 | +0.25(+0.66%) |
Oct 20, 2009 | 37.74 | 38.22 | 37.67 | 37.85 | 12,663,801 | -1.13(-2.90%) |
Oct 19, 2009 | 38.96 | 39.28 | 38.08 | 38.98 | 11,154,776 | +0.32(+0.83%) |
Oct 16, 2009 | 38.67 | 39.29 | 38.40 | 38.66 | 13,151,013 | -0.25(-0.64%) |
Oct 15, 2009 | 39.42 | 39.76 | 38.74 | 38.91 | 13,855,721 | -1.06(-2.65%) |
Oct 14, 2009 | 40.48 | 40.51 | 39.71 | 39.97 | 12,684,163 | +0.07(+0.18%) |
Oct 13, 2009 | 39.63 | 40.34 | 38.88 | 39.90 | 17,667,704 | +0.54(+1.37%) |
Oct 12, 2009 | 39.87 | 40.02 | 39.10 | 39.36 | 10,041,121 | -0.12(-0.30%) |
Oct 09, 2009 | 39.28 | 39.89 | 38.95 | 39.48 | 11,442,116 | -0.03(-0.08%) |
Oct 08, 2009 | 39.66 | 40.21 | 39.00 | 39.51 | 18,616,928 | +0.23(+0.59%) |
Oct 07, 2009 | 39.22 | 39.74 | 38.55 | 39.28 | 15,047,219 | +0.44(+1.13%) |
Oct 06, 2009 | 38.32 | 39.46 | 38.15 | 38.84 | 21,520,188 | +1.93(+5.23%) |
Oct 05, 2009 | 36.37 | 37.20 | 35.98 | 36.91 | 11,869,944 | +0.81(+2.24%) |
Oct 02, 2009 | 35.90 | 36.90 | 35.71 | 36.10 | 15,478,668 | -0.08(-0.22%) |
Oct 01, 2009 | 38.10 | 38.10 | 36.08 | 36.18 | 12,628,492 | -1.72(-4.54%) |
Sep 30, 2009 | 38.07 | 38.33 | 37.07 | 37.90 | 13,766,057 | +0.35(+0.93%) |
Sep 29, 2009 | 36.33 | 37.72 | 36.19 | 37.55 | 12,630,090 | +0.39(+1.05%) |
Sep 28, 2009 | 36.43 | 37.29 | 36.27 | 37.16 | 8,518,599 | +1.02(+2.82%) |
Sep 25, 2009 | 35.94 | 36.30 | 35.48 | 36.14 | 15,112,902 | -0.32(-0.88%) |
Sep 24, 2009 | 37.54 | 37.62 | 35.85 | 36.46 | 21,266,380 | -0.07(-0.19%) |
Sep 23, 2009 | 37.45 | 37.85 | 36.45 | 36.53 | 16,113,307 | -0.97(-2.59%) |
Sep 22, 2009 | 37.48 | 37.82 | 36.99 | 37.50 | 15,162,178 | +0.99(+2.71%) |
Sep 21, 2009 | 36.06 | 36.71 | 35.62 | 36.51 | 16,272,086 | -0.54(-1.46%) |
Sep 18, 2009 | 38.11 | 38.26 | 36.66 | 37.05 | 18,785,856 | -1.01(-2.65%) |
Sep 17, 2009 | 38.12 | 39.07 | 37.56 | 38.06 | 16,406,362 | -0.87(-2.23%) |
Sep 16, 2009 | 38.71 | 39.02 | 38.35 | 38.93 | 18,854,900 | +0.98(+2.58%) |
Sep 15, 2009 | 37.41 | 38.10 | 37.03 | 37.95 | 17,417,572 | +0.56(+1.50%) |
Sep 14, 2009 | 37.57 | 38.14 | 37.19 | 37.39 | 11,284,845 | -0.79(-2.07%) |
Sep 11, 2009 | 38.76 | 38.93 | 37.81 | 38.18 | 18,917,862 | +0.18(+0.47%) |
Sep 10, 2009 | 36.97 | 38.01 | 36.70 | 38.00 | 30,151,676 | +1.05(+2.84%) |
Sep 09, 2009 | 38.03 | 38.10 | 36.59 | 36.95 | 53,778,904 | -2.35(-5.98%) |
Sep 08, 2009 | 41.98 | 42.10 | 39.08 | 39.30 | 19,807,244 | -0.74(-1.85%) |
Sep 04, 2009 | 39.12 | 40.51 | 38.44 | 40.04 | 12,800,543 | +0.51(+1.29%) |
Sep 03, 2009 | 38.23 | 39.88 | 37.97 | 39.53 | 19,316,490 | +1.64(+4.33%) |
Sep 02, 2009 | 35.62 | 38.14 | 35.50 | 37.89 | 18,311,272 | +2.84(+8.10%) |
Sep 01, 2009 | 34.91 | 35.44 | 34.41 | 35.05 | 14,414,449 | +0.35(+1.01%) |
Aug 31, 2009 | 34.57 | 34.96 | 34.37 | 34.70 | 4,773,612 | -0.73(-2.06%) |
Aug 28, 2009 | 35.23 | 35.57 | 34.79 | 35.43 | 7,489,825 | +0.85(+2.46%) |
Aug 27, 2009 | 34.14 | 34.67 | 33.30 | 34.58 | 5,399,828 | +0.38(+1.11%) |
Aug 26, 2009 | 34.25 | 34.46 | 33.89 | 34.20 | 5,563,837 | -0.31(-0.90%) |
Aug 25, 2009 | 34.96 | 35.09 | 34.16 | 34.51 | 6,433,987 | +0.13(+0.38%) |
Aug 24, 2009 | 34.98 | 35.25 | 34.28 | 34.38 | 6,760,929 | -0.29(-0.84%) |
Aug 21, 2009 | 34.93 | 35.08 | 34.55 | 34.67 | 5,995,175 | +0.53(+1.55%) |
Aug 20, 2009 | 33.69 | 34.37 | 33.67 | 34.14 | 5,836,001 | +0.32(+0.95%) |
Aug 19, 2009 | 32.95 | 34.09 | 32.69 | 33.82 | 5,878,004 | +0.36(+1.08%) |
Aug 18, 2009 | 33.00 | 33.70 | 33.00 | 33.46 | 6,757,650 | +1.14(+3.53%) |
Aug 17, 2009 | 32.87 | 33.22 | 32.17 | 32.32 | 8,350,164 | -1.60(-4.72%) |
Aug 14, 2009 | 34.44 | 34.66 | 33.44 | 33.92 | 6,616,889 | -0.27(-0.79%) |
Aug 13, 2009 | 34.33 | 34.75 | 33.70 | 34.19 | 6,978,755 | +0.59(+1.76%) |
Aug 12, 2009 | 33.50 | 34.07 | 33.34 | 33.60 | 6,947,550 | -0.03(-0.09%) |
Aug 11, 2009 | 34.04 | 34.25 | 33.50 | 33.63 | 6,151,978 | -0.63(-1.84%) |
Aug 10, 2009 | 34.34 | 34.55 | 33.95 | 34.26 | 5,010,596 | -0.51(-1.47%) |
Aug 07, 2009 | 35.51 | 35.86 | 34.71 | 34.77 | 7,378,275 | -0.98(-2.74%) |
Aug 06, 2009 | 36.53 | 36.71 | 35.30 | 35.75 | 7,638,932 | -0.28(-0.78%) |
Aug 05, 2009 | 36.33 | 36.55 | 35.34 | 36.03 | 7,070,848 | +0.14(+0.39%) |
Aug 04, 2009 | 35.79 | 36.67 | 35.52 | 35.89 | 7,409,556 | -0.18(-0.50%) |
Aug 03, 2009 | 35.68 | 36.61 | 35.58 | 36.07 | 8,196,001 | +1.17(+3.35%) |
Jul 31, 2009 | 33.77 | 35.20 | 33.61 | 34.90 | 10,357,341 | +1.02(+3.00%) |
Jul 30, 2009 | 34.00 | 34.25 | 33.72 | 33.88 | 7,990,453 | +1.02(+3.12%) |
Jul 29, 2009 | 33.23 | 33.31 | 32.51 | 32.86 | 6,734,464 | -0.64(-1.91%) |
Jul 28, 2009 | 34.39 | 34.55 | 33.00 | 33.50 | 8,906,736 | -1.57(-4.48%) |
Jul 27, 2009 | 35.55 | 35.79 | 34.88 | 35.07 | 5,121,194 | -0.28(-0.79%) |
Jul 24, 2009 | 35.38 | 35.76 | 35.06 | 35.35 | 4,604,599 | +0.26(+0.74%) |
Jul 23, 2009 | 34.60 | 35.92 | 34.59 | 35.09 | 7,104,458 | +0.14(+0.40%) |
Jul 22, 2009 | 35.05 | 35.71 | 34.77 | 34.95 | 5,711,393 | -0.46(-1.30%) |
Jul 21, 2009 | 35.97 | 36.03 | 34.71 | 35.41 | 5,706,196 | -0.18(-0.51%) |
Jul 20, 2009 | 35.58 | 35.73 | 34.85 | 35.59 | 6,297,595 | +1.14(+3.31%) |
Jul 17, 2009 | 34.26 | 34.62 | 33.92 | 34.45 | 4,614,445 | +0.48(+1.41%) |
Jul 16, 2009 | 33.66 | 34.19 | 33.41 | 33.97 | 3,848,790 | +0.03(+0.09%) |
Jul 15, 2009 | 34.11 | 34.31 | 33.86 | 33.94 | 6,896,600 | +1.10(+3.35%) |
Jul 14, 2009 | 32.64 | 32.99 | 32.36 | 32.84 | 7,155,519 | +0.85(+2.66%) |
Jul 13, 2009 | 30.98 | 31.99 | 30.92 | 31.99 | 7,353,192 | +0.35(+1.11%) |
Jul 10, 2009 | 31.43 | 32.04 | 31.03 | 31.64 | 6,936,079 | -0.09(-0.28%) |
Jul 09, 2009 | 31.88 | 32.64 | 31.64 | 31.73 | 6,039,352 | +0.25(+0.79%) |
Jul 08, 2009 | 32.46 | 33.05 | 31.06 | 31.48 | 10,124,594 | -1.30(-3.97%) |
Jul 07, 2009 | 33.24 | 33.60 | 32.72 | 32.78 | 5,337,141 | -0.34(-1.03%) |
Jul 06, 2009 | 33.28 | 33.39 | 32.49 | 33.12 | 6,341,691 | -0.94(-2.76%) |
Jul 02, 2009 | 34.20 | 34.24 | 33.55 | 34.06 | 5,857,480 | -0.94(-2.69%) |
Jul 01, 2009 | 34.22 | 35.54 | 34.22 | 35.00 | 6,313,768 | +1.45(+4.32%) |
Jun 30, 2009 | 34.70 | 35.01 | 33.37 | 33.55 | 7,512,111 | -1.32(-3.79%) |
Jun 29, 2009 | 35.08 | 35.35 | 34.62 | 34.87 | 4,273,970 | -0.16(-0.46%) |
Jun 26, 2009 | 35.42 | 35.76 | 34.89 | 35.03 | 6,514,311 | -0.23(-0.65%) |
Jun 25, 2009 | 34.00 | 35.29 | 33.83 | 35.26 | 8,642,454 | +1.67(+4.97%) |
Jun 24, 2009 | 34.12 | 34.17 | 33.22 | 33.59 | 9,373,104 | +0.40(+1.21%) |
Jun 23, 2009 | 32.19 | 33.30 | 31.62 | 33.19 | 7,544,416 | +1.32(+4.14%) |
Jun 22, 2009 | 32.87 | 33.01 | 31.82 | 31.87 | 9,166,437 | -2.12(-6.24%) |
Jun 19, 2009 | 33.57 | 34.20 | 33.20 | 33.99 | 9,144,861 | +0.89(+2.69%) |
Jun 18, 2009 | 33.35 | 34.30 | 33.00 | 33.10 | 10,068,133 | -0.29(-0.87%) |
Jun 17, 2009 | 33.52 | 33.59 | 32.56 | 33.39 | 9,309,359 | -0.02(-0.06%) |
Jun 16, 2009 | 33.72 | 34.09 | 33.00 | 33.41 | 8,041,215 | +0.51(+1.55%) |
Jun 15, 2009 | 33.60 | 33.75 | 32.60 | 32.90 | 8,435,397 | -1.09(-3.21%) |
Jun 12, 2009 | 33.61 | 34.23 | 33.35 | 33.99 | 8,841,186 | -0.67(-1.93%) |
Jun 11, 2009 | 34.95 | 35.24 | 34.11 | 34.66 | 10,785,167 | -0.40(-1.14%) |
Jun 10, 2009 | 36.68 | 36.72 | 34.69 | 35.06 | 13,807,969 | -1.06(-2.93%) |
Jun 09, 2009 | 37.15 | 37.23 | 36.02 | 36.12 | 8,070,764 | -0.44(-1.20%) |
Jun 08, 2009 | 35.72 | 36.64 | 35.43 | 36.56 | 7,730,709 | +0.51(+1.41%) |
Jun 05, 2009 | 36.49 | 36.69 | 35.72 | 36.05 | 9,080,559 | -1.60(-4.25%) |
Jun 04, 2009 | 37.03 | 38.05 | 36.95 | 37.65 | 7,800,931 | +1.11(+3.04%) |
Jun 03, 2009 | 37.05 | 37.45 | 35.92 | 36.54 | 11,170,296 | -1.35(-3.56%) |
Jun 02, 2009 | 37.05 | 38.30 | 36.71 | 37.89 | 12,321,055 | +0.85(+2.29%) |
Jun 01, 2009 | 38.55 | 38.63 | 36.85 | 37.04 | 13,548,114 | -1.04(-2.73%) |
May 29, 2009 | 38.56 | 38.96 | 37.78 | 38.08 | 10,584,892 | +0.90(+2.42%) |
May 28, 2009 | 36.61 | 37.57 | 36.54 | 37.18 | 8,566,373 | +1.13(+3.13%) |
May 27, 2009 | 37.01 | 37.24 | 35.94 | 36.05 | 11,012,168 | -0.95(-2.57%) |
May 26, 2009 | 37.10 | 37.50 | 36.24 | 37.00 | 12,915,270 | -1.00(-2.63%) |
May 22, 2009 | 37.55 | 38.47 | 37.32 | 38.00 | 11,763,018 | +1.11(+3.01%) |
May 21, 2009 | 36.13 | 37.41 | 35.33 | 36.89 | 13,076,223 | +0.67(+1.85%) |
May 20, 2009 | 34.67 | 36.47 | 34.56 | 36.22 | 14,685,571 | +2.23(+6.56%) |
May 19, 2009 | 33.79 | 34.56 | 33.01 | 33.99 | 8,519,224 | +0.52(+1.55%) |
May 18, 2009 | 33.58 | 33.91 | 32.46 | 33.47 | 5,970,132 | -0.02(-0.06%) |
May 15, 2009 | 34.20 | 34.59 | 33.15 | 33.49 | 8,072,901 | -0.62(-1.82%) |
May 14, 2009 | 34.22 | 34.87 | 33.50 | 34.11 | 8,959,721 | -0.24(-0.70%) |
May 13, 2009 | 34.43 | 35.93 | 34.01 | 34.35 | 11,452,609 | -0.75(-2.14%) |
May 12, 2009 | 34.29 | 35.24 | 34.16 | 35.10 | 12,675,242 | +1.46(+4.34%) |
May 11, 2009 | 33.35 | 34.30 | 33.07 | 33.64 | 8,317,822 | -0.40(-1.18%) |
May 08, 2009 | 33.16 | 34.18 | 32.51 | 34.04 | 9,787,993 | +1.23(+3.75%) |
May 07, 2009 | 33.68 | 33.91 | 32.39 | 32.81 | 11,380,539 | -0.07(-0.21%) |
May 06, 2009 | 31.97 | 32.95 | 31.95 | 32.88 | 10,644,560 | +1.33(+4.22%) |
May 05, 2009 | 31.56 | 31.97 | 31.14 | 31.55 | 10,633,795 | +0.66(+2.14%) |
May 04, 2009 | 30.86 | 30.95 | 30.52 | 30.89 | 8,069,642 | +1.89(+6.52%) |