Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.06 | 39.69 | 39.69 | 39.69 | 32,392,214 | -0.34(-0.84%) |
Dec 30, 2009 | 39.99 | 40.13 | 39.80 | 40.02 | 34,124,680 | -0.04(-0.10%) |
Dec 29, 2009 | 40.32 | 40.39 | 40.04 | 40.06 | 34,339,516 | -0.14(-0.35%) |
Dec 28, 2009 | 40.20 | 40.23 | 40.01 | 40.20 | 33,839,584 | +0.24(+0.61%) |
Dec 24, 2009 | 39.78 | 40.01 | 39.67 | 39.96 | 14,001,963 | +0.23(+0.59%) |
Dec 23, 2009 | 40.01 | 40.03 | 39.69 | 39.73 | 32,575,292 | -0.18(-0.45%) |
Dec 22, 2009 | 39.94 | 40.28 | 39.87 | 39.91 | 48,009,816 | +0.04(+0.09%) |
Dec 21, 2009 | 39.85 | 40.01 | 39.70 | 39.87 | 59,225,920 | +0.17(+0.44%) |
Dec 18, 2009 | 39.90 | 40.04 | 39.37 | 39.70 | 108,229,720 | -0.01(-0.01%) |
Dec 17, 2009 | 39.79 | 40.08 | 39.65 | 39.70 | 80,093,208 | -0.78(-1.93%) |
Dec 16, 2009 | 40.50 | 40.51 | 39.82 | 40.48 | 99,228,648 | +0.23(+0.56%) |
Dec 15, 2009 | 40.72 | 40.80 | 40.05 | 40.26 | 93,505,352 | -0.30(-0.75%) |
Dec 14, 2009 | 40.57 | 40.68 | 40.32 | 40.56 | 157,119,408 | -1.83(-4.31%) |
Dec 11, 2009 | 42.42 | 42.57 | 42.09 | 42.39 | 29,432,254 | +0.25(+0.59%) |
Dec 10, 2009 | 42.67 | 42.81 | 42.03 | 42.14 | 40,247,480 | -0.23(-0.54%) |
Dec 09, 2009 | 42.49 | 42.81 | 41.96 | 42.36 | 29,602,936 | -0.09(-0.22%) |
Dec 08, 2009 | 42.76 | 42.78 | 42.14 | 42.46 | 31,774,634 | -0.48(-1.11%) |
Dec 07, 2009 | 43.04 | 43.49 | 42.83 | 42.93 | 30,645,268 | -0.28(-0.65%) |
Dec 04, 2009 | 44.05 | 44.21 | 43.02 | 43.21 | 40,723,108 | -0.43(-0.99%) |
Dec 03, 2009 | 43.99 | 44.09 | 43.60 | 43.64 | 30,674,520 | -0.47(-1.06%) |
Dec 02, 2009 | 44.21 | 44.41 | 43.85 | 44.11 | 25,406,950 | -0.15(-0.33%) |
Dec 01, 2009 | 44.23 | 44.37 | 43.82 | 44.26 | 29,855,022 | +0.56(+1.29%) |
Nov 30, 2009 | 43.35 | 43.85 | 43.27 | 43.69 | 36,832,220 | +0.12(+0.27%) |
Nov 27, 2009 | 43.45 | 43.87 | 43.27 | 43.57 | 20,799,284 | -0.93(-2.09%) |
Nov 25, 2009 | 44.23 | 44.55 | 44.03 | 44.51 | 22,799,790 | +0.88(+2.01%) |
Nov 24, 2009 | 44.06 | 44.23 | 43.53 | 43.63 | 29,417,532 | -0.43(-0.98%) |
Nov 23, 2009 | 43.91 | 44.21 | 43.84 | 44.06 | 32,554,990 | +0.77(+1.77%) |
Nov 20, 2009 | 43.29 | 43.54 | 43.09 | 43.29 | 33,109,704 | -0.16(-0.36%) |
Nov 19, 2009 | 43.52 | 43.59 | 43.10 | 43.45 | 29,646,092 | -0.36(-0.82%) |
Nov 18, 2009 | 43.80 | 43.88 | 43.48 | 43.81 | 28,600,710 | +0.14(+0.32%) |
Nov 17, 2009 | 43.49 | 43.74 | 43.35 | 43.67 | 39,387,740 | +0.35(+0.81%) |
Nov 16, 2009 | 42.86 | 43.46 | 42.68 | 43.32 | 36,642,868 | +1.14(+2.70%) |
Nov 13, 2009 | 42.00 | 42.58 | 41.75 | 42.18 | 24,847,960 | +0.33(+0.79%) |
Nov 12, 2009 | 42.30 | 42.52 | 41.74 | 41.85 | 28,500,886 | -0.59(-1.39%) |
Nov 11, 2009 | 42.51 | 42.74 | 42.21 | 42.43 | 24,738,550 | +0.17(+0.41%) |
Nov 10, 2009 | 42.17 | 42.62 | 42.17 | 42.26 | 26,969,890 | -0.14(-0.33%) |
Nov 09, 2009 | 42.46 | 42.59 | 42.17 | 42.40 | 28,882,020 | +0.16(+0.37%) |
Nov 06, 2009 | 41.80 | 42.31 | 41.61 | 42.24 | 31,245,770 | +0.03(+0.07%) |
Nov 05, 2009 | 41.88 | 42.34 | 41.66 | 42.21 | 27,896,396 | +0.72(+1.72%) |
Nov 04, 2009 | 41.94 | 42.21 | 41.35 | 41.50 | 39,162,532 | -0.26(-0.61%) |
Nov 03, 2009 | 41.51 | 42.08 | 41.42 | 41.75 | 35,273,556 | -0.24(-0.57%) |
Nov 02, 2009 | 41.93 | 42.40 | 41.42 | 41.99 | 35,094,516 | +0.28(+0.67%) |
Oct 30, 2009 | 42.70 | 42.96 | 41.35 | 41.71 | 55,284,856 | -1.33(-3.10%) |
Oct 29, 2009 | 42.24 | 43.07 | 41.96 | 43.04 | 51,667,984 | +0.07(+0.16%) |
Oct 28, 2009 | 43.37 | 43.63 | 42.97 | 42.97 | 45,267,316 | -0.62(-1.43%) |
Oct 27, 2009 | 42.66 | 43.65 | 42.66 | 43.60 | 52,135,288 | +0.98(+2.29%) |
Oct 26, 2009 | 42.96 | 43.60 | 42.56 | 42.62 | 46,611,072 | -0.20(-0.46%) |
Oct 23, 2009 | 42.86 | 42.93 | 42.54 | 42.82 | 35,519,220 | -0.51(-1.17%) |
Oct 22, 2009 | 42.50 | 43.45 | 42.49 | 43.32 | 44,713,108 | +0.66(+1.54%) |
Oct 21, 2009 | 42.28 | 43.24 | 42.20 | 42.67 | 39,689,644 | +0.17(+0.40%) |
Oct 20, 2009 | 42.16 | 42.55 | 42.13 | 42.50 | 34,449,384 | -0.35(-0.81%) |
Oct 19, 2009 | 42.57 | 43.05 | 42.49 | 42.85 | 35,059,500 | +0.29(+0.68%) |
Oct 16, 2009 | 42.33 | 42.69 | 42.08 | 42.56 | 40,475,924 | +0.10(+0.25%) |
Oct 15, 2009 | 41.62 | 42.49 | 41.62 | 42.45 | 41,399,180 | +0.64(+1.53%) |
Oct 14, 2009 | 41.23 | 41.83 | 41.18 | 41.81 | 43,446,024 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 40.97 | 40.46 | 40.89 | 33,221,856 | +0.08(+0.19%) |
Oct 12, 2009 | 40.75 | 41.03 | 40.41 | 40.82 | 27,892,962 | +0.50(+1.24%) |
Oct 09, 2009 | 40.13 | 40.32 | 39.94 | 40.32 | 23,270,142 | +0.13(+0.32%) |
Oct 08, 2009 | 40.14 | 40.33 | 39.98 | 40.19 | 33,041,642 | +0.22(+0.55%) |
Oct 07, 2009 | 39.86 | 40.12 | 39.55 | 39.97 | 26,292,806 | +0.01(+0.01%) |
Oct 06, 2009 | 39.58 | 40.22 | 39.45 | 39.96 | 36,369,964 | +0.63(+1.60%) |
Oct 05, 2009 | 38.87 | 39.45 | 38.48 | 39.33 | 37,548,420 | +0.58(+1.50%) |
Oct 02, 2009 | 38.98 | 39.07 | 38.70 | 38.75 | 35,187,080 | -0.40(-1.03%) |
Oct 01, 2009 | 39.80 | 39.87 | 39.05 | 39.15 | 42,830,656 | -0.78(-1.95%) |
Sep 30, 2009 | 40.15 | 40.30 | 39.60 | 39.93 | 46,595,056 | -0.27(-0.67%) |
Sep 29, 2009 | 40.37 | 40.57 | 40.13 | 40.20 | 25,249,964 | -0.41(-1.02%) |
Sep 28, 2009 | 40.05 | 40.65 | 39.95 | 40.61 | 22,854,848 | +0.63(+1.57%) |
Sep 25, 2009 | 40.08 | 40.47 | 39.81 | 39.98 | 28,274,028 | -0.13(-0.33%) |
Sep 24, 2009 | 40.16 | 40.37 | 39.78 | 40.12 | 37,039,412 | -0.04(-0.10%) |
Sep 23, 2009 | 40.66 | 40.94 | 40.07 | 40.16 | 35,908,152 | -0.48(-1.19%) |
Sep 22, 2009 | 40.76 | 40.82 | 40.57 | 40.64 | 25,020,170 | +0.15(+0.37%) |
Sep 21, 2009 | 40.25 | 40.55 | 40.16 | 40.49 | 30,900,182 | -0.24(-0.60%) |
Sep 18, 2009 | 40.90 | 41.02 | 40.55 | 40.73 | 74,317,424 | +0.09(+0.21%) |
Sep 17, 2009 | 40.71 | 41.00 | 40.62 | 40.65 | 36,058,320 | +0.33(+0.82%) |
Sep 16, 2009 | 40.66 | 40.96 | 40.26 | 40.32 | 38,058,940 | -0.13(-0.32%) |
Sep 15, 2009 | 40.84 | 40.84 | 40.42 | 40.44 | 33,463,608 | -0.30(-0.73%) |
Sep 14, 2009 | 40.22 | 40.91 | 40.18 | 40.74 | 30,039,504 | +0.01(+0.03%) |
Sep 11, 2009 | 41.26 | 41.37 | 40.59 | 40.73 | 30,018,614 | -0.39(-0.95%) |
Sep 10, 2009 | 41.22 | 41.35 | 40.97 | 41.12 | 32,951,140 | +0.09(+0.21%) |
Sep 09, 2009 | 41.21 | 41.35 | 40.79 | 41.03 | 33,767,044 | -0.09(-0.21%) |
Sep 08, 2009 | 40.65 | 41.30 | 40.57 | 41.12 | 37,742,152 | +0.86(+2.13%) |
Sep 04, 2009 | 39.70 | 40.33 | 39.65 | 40.26 | 26,044,272 | +0.54(+1.35%) |
Sep 03, 2009 | 39.85 | 39.96 | 39.48 | 39.73 | 26,032,650 | +0.05(+0.12%) |
Sep 02, 2009 | 39.78 | 40.10 | 39.65 | 39.68 | 28,033,850 | -0.13(-0.34%) |
Sep 01, 2009 | 40.12 | 40.45 | 39.64 | 39.81 | 41,879,328 | -0.43(-1.07%) |
Aug 31, 2009 | 40.42 | 40.65 | 40.13 | 40.25 | 41,817,340 | -0.56(-1.38%) |
Aug 28, 2009 | 41.44 | 41.44 | 40.71 | 40.81 | 30,440,582 | -0.43(-1.04%) |
Aug 27, 2009 | 41.36 | 41.42 | 40.73 | 41.24 | 36,761,828 | -0.30(-0.71%) |
Aug 26, 2009 | 40.77 | 41.60 | 40.68 | 41.54 | 32,255,974 | +0.40(+0.98%) |
Aug 25, 2009 | 41.73 | 41.84 | 41.06 | 41.14 | 36,397,632 | -0.36(-0.87%) |
Aug 24, 2009 | 40.76 | 41.70 | 40.70 | 41.50 | 43,990,264 | +0.80(+1.97%) |
Aug 21, 2009 | 40.42 | 40.74 | 40.28 | 40.69 | 44,959,800 | +0.77(+1.94%) |
Aug 20, 2009 | 39.63 | 40.03 | 39.50 | 39.92 | 29,634,188 | +0.34(+0.87%) |
Aug 19, 2009 | 38.46 | 39.69 | 38.46 | 39.58 | 48,853,660 | +0.88(+2.27%) |
Aug 18, 2009 | 38.82 | 38.88 | 38.56 | 38.70 | 36,975,260 | -0.27(-0.69%) |
Aug 17, 2009 | 39.21 | 39.21 | 38.71 | 38.97 | 41,816,728 | -0.73(-1.84%) |
Aug 14, 2009 | 39.88 | 39.96 | 39.37 | 39.70 | 33,040,372 | -0.31(-0.79%) |
Aug 13, 2009 | 40.29 | 40.29 | 39.67 | 40.01 | 34,768,720 | -0.21(-0.52%) |
Aug 12, 2009 | 39.71 | 40.48 | 39.66 | 40.22 | 32,961,092 | +0.57(+1.44%) |
Aug 11, 2009 | 39.98 | 40.04 | 39.55 | 39.65 | 29,118,432 | -0.61(-1.52%) |
Aug 10, 2009 | 40.23 | 40.57 | 40.18 | 40.26 | 27,892,342 | -0.17(-0.42%) |
Aug 07, 2009 | 40.75 | 40.97 | 40.36 | 40.43 | 31,001,478 | -0.15(-0.37%) |
Aug 06, 2009 | 40.75 | 40.76 | 40.40 | 40.58 | 29,845,084 | -0.17(-0.43%) |
Aug 05, 2009 | 41.02 | 41.03 | 40.51 | 40.76 | 34,963,428 | -0.33(-0.81%) |
Aug 04, 2009 | 40.89 | 41.11 | 40.74 | 41.09 | 31,979,284 | +0.07(+0.18%) |
Aug 03, 2009 | 41.30 | 41.55 | 40.91 | 41.01 | 42,537,220 | +0.05(+0.12%) |
Jul 31, 2009 | 40.95 | 41.03 | 40.41 | 40.97 | 48,231,032 | -0.19(-0.47%) |
Jul 30, 2009 | 40.91 | 41.62 | 40.69 | 41.16 | 65,020,868 | -0.41(-0.99%) |
Jul 29, 2009 | 41.36 | 41.66 | 40.91 | 41.57 | 41,410,064 | -0.27(-0.64%) |
Jul 28, 2009 | 41.83 | 42.20 | 41.39 | 41.84 | 39,595,072 | -0.40(-0.95%) |
Jul 27, 2009 | 42.15 | 42.36 | 41.76 | 42.24 | 29,828,500 | +0.17(+0.40%) |
Jul 24, 2009 | 41.53 | 42.13 | 41.47 | 42.07 | 31,246,590 | +0.40(+0.95%) |
Jul 23, 2009 | 40.64 | 41.75 | 40.58 | 41.68 | 46,602,324 | +0.94(+2.31%) |
Jul 22, 2009 | 40.67 | 41.16 | 40.46 | 40.73 | 42,566,512 | -0.28(-0.68%) |
Jul 21, 2009 | 40.40 | 41.04 | 40.35 | 41.01 | 44,579,988 | +0.89(+2.22%) |
Jul 20, 2009 | 40.22 | 40.38 | 39.65 | 40.12 | 36,556,364 | +0.24(+0.61%) |
Jul 17, 2009 | 39.75 | 40.01 | 39.49 | 39.88 | 44,317,548 | +0.03(+0.09%) |
Jul 16, 2009 | 39.69 | 40.04 | 39.27 | 39.84 | 40,452,808 | +0.01(+0.03%) |
Jul 15, 2009 | 39.11 | 39.87 | 38.93 | 39.83 | 50,956,420 | +1.29(+3.35%) |
Jul 14, 2009 | 38.53 | 38.62 | 38.10 | 38.54 | 39,310,428 | +0.30(+0.79%) |
Jul 13, 2009 | 37.57 | 38.25 | 37.54 | 38.24 | 54,392,672 | +0.34(+0.89%) |
Jul 10, 2009 | 37.89 | 38.06 | 37.68 | 37.90 | 44,537,668 | -0.49(-1.29%) |
Jul 09, 2009 | 38.88 | 38.98 | 38.24 | 38.39 | 39,125,164 | -0.17(-0.44%) |
Jul 08, 2009 | 38.74 | 39.07 | 38.12 | 38.56 | 51,633,020 | -0.17(-0.45%) |
Jul 07, 2009 | 39.35 | 39.47 | 38.63 | 38.74 | 43,048,780 | -0.90(-2.26%) |
Jul 06, 2009 | 39.38 | 39.66 | 38.62 | 39.63 | 51,162,080 | -0.23(-0.57%) |
Jul 02, 2009 | 40.49 | 40.58 | 39.58 | 39.86 | 39,426,304 | -1.20(-2.93%) |
Jul 01, 2009 | 41.13 | 41.62 | 40.98 | 41.07 | 38,743,392 | +0.38(+0.93%) |
Jun 30, 2009 | 41.09 | 41.30 | 40.22 | 40.69 | 46,975,384 | -0.39(-0.95%) |
Jun 29, 2009 | 40.42 | 41.19 | 40.23 | 41.08 | 41,851,564 | +0.89(+2.22%) |
Jun 26, 2009 | 40.55 | 40.62 | 40.08 | 40.19 | 47,530,732 | -0.48(-1.19%) |
Jun 25, 2009 | 39.96 | 40.76 | 39.90 | 40.67 | 53,094,792 | +0.83(+2.09%) |
Jun 24, 2009 | 40.33 | 40.52 | 39.68 | 39.84 | 35,844,160 | -0.29(-0.73%) |
Jun 23, 2009 | 40.32 | 40.53 | 39.87 | 40.13 | 41,488,672 | +0.06(+0.16%) |
Jun 22, 2009 | 40.80 | 40.84 | 39.98 | 40.06 | 48,794,112 | -1.29(-3.11%) |
Jun 19, 2009 | 41.82 | 41.90 | 40.98 | 41.35 | 73,485,952 | -0.23(-0.55%) |
Jun 18, 2009 | 41.46 | 41.96 | 41.42 | 41.58 | 35,625,932 | +0.01(+0.03%) |
Jun 17, 2009 | 41.36 | 41.78 | 41.23 | 41.57 | 51,419,720 | -0.12(-0.29%) |
Jun 16, 2009 | 42.68 | 42.74 | 41.66 | 41.69 | 41,612,892 | -0.69(-1.62%) |
Jun 15, 2009 | 42.28 | 42.46 | 42.05 | 42.38 | 47,889,136 | -0.56(-1.31%) |
Jun 12, 2009 | 42.74 | 43.16 | 42.54 | 42.94 | 37,282,420 | -0.16(-0.36%) |
Jun 11, 2009 | 43.07 | 43.55 | 42.56 | 43.10 | 53,018,920 | +0.12(+0.28%) |
Jun 10, 2009 | 43.05 | 43.14 | 42.39 | 42.97 | 47,010,480 | +0.42(+0.98%) |
Jun 09, 2009 | 42.81 | 42.96 | 42.12 | 42.56 | 37,666,740 | -0.03(-0.07%) |
Jun 08, 2009 | 42.35 | 42.89 | 41.95 | 42.59 | 40,034,736 | +0.12(+0.27%) |
Jun 05, 2009 | 42.63 | 42.78 | 41.92 | 42.47 | 45,504,508 | -0.01(-0.01%) |
Jun 04, 2009 | 42.29 | 42.52 | 41.94 | 42.47 | 44,560,188 | +0.52(+1.25%) |
Jun 03, 2009 | 42.13 | 42.17 | 41.51 | 41.95 | 51,126,004 | -0.49(-1.15%) |
Jun 02, 2009 | 41.58 | 42.61 | 41.58 | 42.44 | 49,272,452 | +0.68(+1.62%) |
Jun 01, 2009 | 41.01 | 41.93 | 40.89 | 41.76 | 54,646,268 | +1.40(+3.48%) |
May 29, 2009 | 40.62 | 40.89 | 40.13 | 40.36 | 57,031,680 | +0.07(+0.17%) |
May 28, 2009 | 39.89 | 40.62 | 39.65 | 40.29 | 47,767,088 | +0.54(+1.36%) |
May 27, 2009 | 40.62 | 41.10 | 39.67 | 39.75 | 39,536,716 | -0.88(-2.16%) |
May 26, 2009 | 39.80 | 40.71 | 39.52 | 40.63 | 50,524,900 | +0.57(+1.42%) |
May 22, 2009 | 39.94 | 40.55 | 39.80 | 40.06 | 32,000,504 | +0.26(+0.64%) |
May 21, 2009 | 40.00 | 40.15 | 39.57 | 39.80 | 41,287,156 | -0.71(-1.75%) |
May 20, 2009 | 40.92 | 41.55 | 40.36 | 40.51 | 49,056,112 | -0.53(-1.29%) |
May 19, 2009 | 40.92 | 41.40 | 40.78 | 41.04 | 35,827,196 | +0.01(+0.03%) |
May 18, 2009 | 40.59 | 41.18 | 40.45 | 41.03 | 43,057,648 | +0.81(+2.01%) |
May 15, 2009 | 40.34 | 40.59 | 39.92 | 40.22 | 45,901,200 | -0.38(-0.93%) |
May 14, 2009 | 40.46 | 40.79 | 38.18 | 40.60 | 36,594,524 | -0.01(-0.01%) |
May 13, 2009 | 40.73 | 41.07 | 40.41 | 40.61 | 44,693,876 | -0.15(-0.37%) |
May 12, 2009 | 40.61 | 41.44 | 40.48 | 40.76 | 48,688,360 | +0.44(+1.10%) |
May 11, 2009 | 40.44 | 40.53 | 40.06 | 40.32 | 40,748,600 | -0.89(-2.16%) |
May 08, 2009 | 40.39 | 41.46 | 40.38 | 41.21 | 61,662,508 | +1.09(+2.71%) |
May 07, 2009 | 40.16 | 40.18 | 39.35 | 40.12 | 55,913,180 | +0.20(+0.51%) |
May 06, 2009 | 39.60 | 39.93 | 39.25 | 39.91 | 52,928,616 | +0.54(+1.37%) |
May 05, 2009 | 39.62 | 39.76 | 39.09 | 39.37 | 34,210,068 | -0.32(-0.81%) |
May 04, 2009 | 39.87 | 40.11 | 39.38 | 39.69 | 46,917,432 | +0.11(+0.28%) |
May 01, 2009 | 39.07 | 39.61 | 38.46 | 39.58 | 47,055,400 | +0.78(+2.01%) |
Apr 30, 2009 | 39.95 | 40.01 | 38.54 | 38.80 | 60,208,244 | -0.94(-2.36%) |
Apr 29, 2009 | 39.18 | 39.94 | 39.06 | 39.74 | 49,759,808 | +0.62(+1.58%) |
Apr 28, 2009 | 38.04 | 39.42 | 38.04 | 39.12 | 47,115,336 | +0.63(+1.65%) |
Apr 27, 2009 | 38.00 | 38.79 | 37.86 | 38.49 | 45,673,292 | -0.26(-0.66%) |
Apr 24, 2009 | 38.53 | 38.99 | 38.36 | 38.74 | 55,588,524 | +0.50(+1.31%) |
Apr 23, 2009 | 38.01 | 38.27 | 37.54 | 38.24 | 50,194,768 | +0.56(+1.48%) |
Apr 22, 2009 | 38.20 | 38.32 | 37.57 | 37.68 | 53,395,684 | -0.86(-2.22%) |
Apr 21, 2009 | 38.00 | 38.58 | 37.75 | 38.54 | 55,385,332 | +0.54(+1.42%) |
Apr 20, 2009 | 38.42 | 38.65 | 37.93 | 38.00 | 54,767,552 | -0.85(-2.19%) |
Apr 17, 2009 | 39.48 | 39.61 | 38.75 | 38.85 | 56,025,628 | -0.38(-0.98%) |
Apr 16, 2009 | 39.93 | 39.93 | 38.89 | 39.23 | 47,964,708 | -0.42(-1.07%) |
Apr 15, 2009 | 39.34 | 39.87 | 39.13 | 39.66 | 42,174,396 | +0.26(+0.65%) |
Apr 14, 2009 | 39.13 | 39.53 | 38.62 | 39.40 | 56,191,668 | -0.19(-0.47%) |
Apr 13, 2009 | 39.95 | 40.19 | 39.44 | 39.59 | 47,954,476 | -1.06(-2.61%) |
Apr 09, 2009 | 40.71 | 40.98 | 40.32 | 40.65 | 46,169,148 | +0.51(+1.28%) |
Apr 08, 2009 | 39.91 | 40.50 | 39.51 | 40.13 | 44,711,516 | +0.15(+0.36%) |
Apr 07, 2009 | 40.18 | 40.30 | 39.59 | 39.99 | 48,170,808 | -0.78(-1.91%) |
Apr 06, 2009 | 40.54 | 40.99 | 40.16 | 40.77 | 46,723,240 | -0.23(-0.55%) |
Apr 03, 2009 | 40.60 | 41.20 | 40.39 | 41.00 | 45,894,000 | +0.11(+0.27%) |
Apr 02, 2009 | 41.16 | 41.41 | 40.57 | 40.89 | 65,570,652 | +0.59(+1.47%) |
Apr 01, 2009 | 39.02 | 40.44 | 38.70 | 40.29 | 67,657,472 | +0.66(+1.66%) |
Mar 31, 2009 | 40.18 | 40.36 | 39.42 | 39.63 | 70,661,024 | -0.31(-0.77%) |
Mar 30, 2009 | 39.89 | 40.07 | 39.33 | 39.94 | 55,345,260 | -1.51(-3.65%) |
Mar 26, 2009 | 41.14 | 41.61 | 40.64 | 41.46 | 64,830,984 | +0.62(+1.52%) |
Mar 25, 2009 | 40.57 | 41.42 | 40.02 | 40.83 | 63,125,096 | +0.45(+1.12%) |
Mar 24, 2009 | 40.51 | 41.14 | 40.25 | 40.38 | 55,180,580 | -0.67(-1.63%) |
Mar 23, 2009 | 40.10 | 41.22 | 39.93 | 41.05 | 88,915,448 | +2.58(+6.72%) |
Mar 20, 2009 | 39.95 | 40.41 | 38.22 | 38.46 | 115,571,600 | -1.58(-3.95%) |
Mar 19, 2009 | 40.97 | 40.99 | 39.54 | 40.05 | 66,307,684 | -0.21(-0.52%) |
Mar 18, 2009 | 39.87 | 40.74 | 38.91 | 40.26 | 71,973,872 | +0.05(+0.12%) |
Mar 17, 2009 | 38.88 | 40.26 | 38.62 | 40.21 | 52,988,168 | +1.23(+3.17%) |
Mar 16, 2009 | 39.02 | 39.71 | 38.74 | 38.98 | 57,720,440 | -0.13(-0.34%) |
Mar 13, 2009 | 39.22 | 39.36 | 38.63 | 39.11 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.42 | 39.28 | 38.25 | 39.08 | 69,468,392 | +0.80(+2.10%) |
Mar 11, 2009 | 39.22 | 39.55 | 38.03 | 38.28 | 64,376,436 | -0.94(-2.40%) |
Mar 10, 2009 | 38.17 | 39.27 | 38.03 | 39.22 | 88,783,848 | +1.64(+4.37%) |
Mar 09, 2009 | 36.60 | 38.40 | 36.59 | 37.58 | 73,413,080 | +0.31(+0.84%) |
Mar 06, 2009 | 36.65 | 37.59 | 36.00 | 37.27 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.35 | 37.59 | 36.16 | 36.21 | 86,333,440 | -2.01(-5.27%) |
Mar 04, 2009 | 38.16 | 38.73 | 37.71 | 38.23 | 88,516,024 | +0.15(+0.40%) |
Mar 02, 2009 | 38.99 | 39.24 | 37.98 | 38.07 | 94,204,760 | -1.44(-3.65%) |
Feb 27, 2009 | 40.62 | 40.87 | 39.52 | 39.52 | 0 | -1.82(-4.41%) |
Feb 26, 2009 | 41.77 | 42.77 | 41.25 | 41.34 | 63,939,248 | -0.59(-1.42%) |
Feb 25, 2009 | 41.55 | 42.77 | 41.03 | 41.93 | 95,309,784 | -0.02(-0.06%) |
Feb 24, 2009 | 40.58 | 42.07 | 40.54 | 41.96 | 83,999,304 | +1.62(+4.03%) |
Feb 23, 2009 | 42.05 | 42.37 | 40.19 | 40.33 | 69,270,664 | -1.12(-2.71%) |
Feb 20, 2009 | 41.29 | 42.03 | 40.86 | 41.46 | 73,559,624 | -0.54(-1.29%) |
Feb 19, 2009 | 41.83 | 42.46 | 41.77 | 42.00 | 53,665,340 | +0.13(+0.31%) |
Feb 18, 2009 | 41.62 | 42.24 | 41.48 | 41.87 | 58,984,624 | +0.38(+0.93%) |
Feb 17, 2009 | 42.32 | 42.43 | 41.42 | 41.48 | 71,894,800 | -1.93(-4.44%) |
Feb 13, 2009 | 43.64 | 43.99 | 43.32 | 43.41 | 52,213,328 | -0.37(-0.84%) |
Feb 12, 2009 | 42.82 | 43.80 | 42.31 | 43.78 | 73,638,120 | +0.37(+0.86%) |
Feb 11, 2009 | 44.59 | 44.68 | 42.84 | 43.41 | 82,301,232 | -0.91(-2.05%) |
Feb 10, 2009 | 46.14 | 46.33 | 44.05 | 44.31 | 75,319,752 | -1.94(-4.20%) |
Feb 09, 2009 | 46.79 | 46.85 | 45.80 | 46.26 | 47,703,008 | -0.50(-1.07%) |
Feb 06, 2009 | 45.87 | 46.85 | 45.80 | 46.76 | 62,550,268 | +0.33(+0.70%) |
Feb 05, 2009 | 45.15 | 46.51 | 44.48 | 46.43 | 68,038,728 | +1.23(+2.73%) |
Feb 04, 2009 | 45.72 | 45.91 | 44.84 | 45.20 | 50,865,196 | -0.27(-0.59%) |
Feb 03, 2009 | 44.73 | 45.77 | 44.62 | 45.47 | 67,992,128 | +0.83(+1.86%) |
Feb 02, 2009 | 44.27 | 44.88 | 44.03 | 44.63 | 62,049,916 | +0.12(+0.27%) |
Jan 30, 2009 | 45.54 | 45.91 | 44.23 | 44.51 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.15 | 45.40 | 44.60 | 44.81 | 66,916,192 | -1.31(-2.84%) |
Jan 28, 2009 | 46.19 | 46.33 | 44.90 | 46.12 | 77,931,640 | +0.19(+0.42%) |
Jan 27, 2009 | 45.55 | 46.23 | 45.17 | 45.93 | 66,167,216 | +0.19(+0.41%) |
Jan 26, 2009 | 45.79 | 46.66 | 45.32 | 45.75 | 73,467,904 | +0.33(+0.72%) |
Jan 23, 2009 | 44.46 | 45.86 | 44.10 | 45.42 | 79,076,680 | -0.11(-0.24%) |
Jan 22, 2009 | 45.22 | 45.93 | 44.58 | 45.53 | 69,070,888 | -0.60(-1.30%) |
Jan 21, 2009 | 44.38 | 46.20 | 44.23 | 46.13 | 74,428,856 | +1.73(+3.89%) |
Jan 20, 2009 | 44.86 | 45.76 | 44.23 | 44.40 | 73,605,688 | -1.05(-2.32%) |
Jan 16, 2009 | 45.17 | 45.66 | 44.53 | 45.45 | 78,229,016 | +0.84(+1.88%) |
Jan 15, 2009 | 43.48 | 44.64 | 43.07 | 44.62 | 95,515,976 | +0.91(+2.08%) |
Jan 14, 2009 | 44.84 | 44.99 | 43.25 | 43.71 | 82,675,720 | -1.64(-3.62%) |
Jan 13, 2009 | 44.50 | 45.59 | 44.50 | 45.35 | 80,955,896 | +0.80(+1.80%) |
Jan 12, 2009 | 44.55 | 45.12 | 44.24 | 44.55 | 65,484,524 | -0.60(-1.33%) |
Jan 09, 2009 | 45.91 | 46.12 | 45.04 | 45.15 | 56,463,740 | -0.88(-1.92%) |
Jan 08, 2009 | 45.34 | 46.31 | 45.34 | 46.03 | 52,947,408 | +0.49(+1.07%) |
Jan 07, 2009 | 46.12 | 46.67 | 45.14 | 45.54 | 60,732,244 | -1.19(-2.55%) |
Jan 06, 2009 | 47.81 | 48.15 | 46.34 | 46.73 | 72,110,296 | -0.77(-1.63%) |
Jan 05, 2009 | 47.30 | 47.97 | 46.96 | 47.51 | 74,500,736 | -0.01(-0.01%) |
Jan 02, 2009 | 46.59 | 47.79 | 45.92 | 47.51 | 61,556,184 | +1.05(+2.27%) |