Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.03 | 38.30 | 36.50 | 36.71 | 47,092,448 | -0.95(-2.52%) |
Jan 28, 2010 | 38.07 | 38.14 | 36.90 | 37.66 | 39,572,972 | -0.10(-0.27%) |
Jan 27, 2010 | 37.57 | 37.91 | 36.99 | 37.76 | 46,103,144 | -0.16(-0.43%) |
Jan 26, 2010 | 37.96 | 38.67 | 37.56 | 37.92 | 37,101,788 | -0.61(-1.58%) |
Jan 25, 2010 | 39.17 | 39.30 | 38.20 | 38.53 | 30,231,544 | -0.04(-0.10%) |
Jan 22, 2010 | 38.84 | 39.39 | 38.29 | 38.57 | 47,489,480 | -0.66(-1.68%) |
Jan 21, 2010 | 40.82 | 41.04 | 39.11 | 39.23 | 55,691,144 | -1.58(-3.87%) |
Jan 20, 2010 | 41.58 | 41.60 | 40.41 | 40.81 | 38,317,000 | -1.54(-3.63%) |
Jan 19, 2010 | 41.86 | 42.49 | 41.83 | 42.34 | 21,503,032 | +0.61(+1.47%) |
Jan 15, 2010 | 42.37 | 41.73 | 41.73 | 41.73 | 38,344,508 | -0.59(-1.40%) |
Jan 14, 2010 | 42.82 | 43.02 | 42.16 | 42.32 | 34,247,156 | -0.74(-1.72%) |
Jan 13, 2010 | 43.64 | 43.73 | 42.56 | 43.06 | 33,134,708 | -0.12(-0.29%) |
Jan 12, 2010 | 43.10 | 43.75 | 42.84 | 43.19 | 27,135,510 | -0.66(-1.51%) |
Jan 11, 2010 | 44.26 | 44.34 | 43.42 | 43.85 | 17,654,950 | -0.11(-0.25%) |
Jan 08, 2010 | 43.92 | 44.24 | 43.69 | 43.96 | 17,221,916 | +0.31(+0.70%) |
Jan 07, 2010 | 43.86 | 43.94 | 43.41 | 43.65 | 17,186,394 | -0.49(-1.11%) |
Jan 06, 2010 | 43.79 | 44.43 | 43.66 | 44.14 | 21,128,530 | +0.29(+0.66%) |
Jan 05, 2010 | 43.92 | 44.21 | 43.49 | 43.85 | 22,212,978 | +0.05(+0.12%) |
Jan 04, 2010 | 43.26 | 43.93 | 43.13 | 43.80 | 21,351,034 | +1.46(+3.46%) |
Dec 31, 2009 | 42.64 | 42.34 | 42.34 | 42.34 | 9,245,970 | +0.05(+0.11%) |
Dec 30, 2009 | 42.22 | 42.47 | 42.05 | 42.29 | 13,835,079 | +0.16(+0.38%) |
Dec 29, 2009 | 42.44 | 42.47 | 42.07 | 42.13 | 15,213,384 | +0.13(+0.31%) |
Dec 28, 2009 | 42.43 | 42.44 | 41.93 | 42.00 | 10,454,988 | +0.19(+0.46%) |
Dec 24, 2009 | 41.66 | 41.88 | 41.50 | 41.81 | 6,048,332 | +0.60(+1.46%) |
Dec 23, 2009 | 41.10 | 41.60 | 40.60 | 41.21 | 18,674,476 | +0.38(+0.93%) |
Dec 22, 2009 | 40.77 | 40.89 | 40.30 | 40.83 | 23,982,418 | -1.31(-3.11%) |
Dec 21, 2009 | 42.16 | 42.42 | 41.38 | 42.14 | 23,493,086 | +0.32(+0.77%) |
Dec 18, 2009 | 41.48 | 42.14 | 41.28 | 41.82 | 30,043,980 | +0.14(+0.34%) |
Dec 17, 2009 | 42.71 | 42.90 | 41.56 | 41.67 | 37,180,964 | -2.57(-5.81%) |
Dec 16, 2009 | 44.11 | 44.41 | 43.45 | 44.25 | 24,154,968 | +0.37(+0.84%) |
Dec 15, 2009 | 43.93 | 44.39 | 43.77 | 43.88 | 22,151,498 | -0.40(-0.90%) |
Dec 14, 2009 | 44.20 | 44.43 | 44.11 | 44.27 | 18,441,044 | +0.40(+0.90%) |
Dec 11, 2009 | 43.92 | 44.05 | 43.58 | 43.88 | 23,258,150 | +0.24(+0.55%) |
Dec 10, 2009 | 43.58 | 43.91 | 43.05 | 43.64 | 18,345,998 | +0.30(+0.69%) |
Dec 09, 2009 | 42.84 | 43.37 | 42.51 | 43.34 | 26,432,122 | +0.27(+0.63%) |
Dec 08, 2009 | 43.63 | 43.68 | 42.60 | 43.07 | 32,631,016 | -1.00(-2.26%) |
Dec 07, 2009 | 44.05 | 44.87 | 43.80 | 44.06 | 31,575,264 | -0.05(-0.11%) |
Dec 04, 2009 | 45.56 | 45.81 | 43.69 | 44.11 | 37,282,716 | -0.58(-1.30%) |
Dec 03, 2009 | 45.61 | 45.86 | 44.54 | 44.69 | 26,463,316 | -0.52(-1.14%) |
Dec 02, 2009 | 44.84 | 45.40 | 44.77 | 45.21 | 29,461,034 | +0.49(+1.10%) |
Dec 01, 2009 | 44.14 | 44.99 | 44.06 | 44.72 | 33,038,960 | +1.39(+3.21%) |
Nov 30, 2009 | 43.28 | 43.46 | 42.73 | 43.33 | 32,238,864 | +0.50(+1.18%) |
Nov 27, 2009 | 42.03 | 43.42 | 41.99 | 42.82 | 31,296,832 | -1.29(-2.93%) |
Nov 25, 2009 | 43.63 | 44.34 | 43.28 | 44.12 | 21,680,026 | +0.63(+1.46%) |
Nov 24, 2009 | 43.01 | 43.48 | 42.46 | 43.48 | 23,873,284 | +0.31(+0.71%) |
Nov 23, 2009 | 43.54 | 43.74 | 42.95 | 43.18 | 24,450,710 | +0.63(+1.48%) |
Nov 20, 2009 | 42.56 | 42.78 | 41.99 | 42.55 | 22,600,942 | -0.43(-1.00%) |
Nov 19, 2009 | 43.35 | 43.10 | 42.06 | 42.98 | 30,381,202 | -0.37(-0.85%) |
Nov 18, 2009 | 44.30 | 44.33 | 42.88 | 43.35 | 34,108,236 | -0.71(-1.62%) |
Nov 17, 2009 | 43.41 | 44.10 | 42.73 | 44.06 | 24,914,006 | +0.56(+1.29%) |
Nov 16, 2009 | 42.91 | 43.69 | 42.86 | 43.50 | 24,973,360 | +1.03(+2.41%) |
Nov 13, 2009 | 41.66 | 42.79 | 41.38 | 42.47 | 33,506,448 | +0.80(+1.93%) |
Nov 12, 2009 | 42.89 | 43.26 | 41.36 | 41.67 | 29,897,156 | -1.42(-3.29%) |
Nov 11, 2009 | 43.94 | 43.96 | 42.72 | 43.08 | 25,008,644 | -0.37(-0.85%) |
Nov 10, 2009 | 43.24 | 43.84 | 42.60 | 43.45 | 28,069,018 | -0.20(-0.45%) |
Nov 09, 2009 | 42.89 | 43.98 | 42.87 | 43.65 | 30,892,510 | +1.50(+3.56%) |
Nov 06, 2009 | 41.62 | 42.35 | 41.53 | 42.15 | 26,181,672 | +0.56(+1.34%) |
Nov 05, 2009 | 41.36 | 42.33 | 41.19 | 41.59 | 31,281,170 | +0.48(+1.16%) |
Nov 04, 2009 | 41.10 | 41.69 | 40.23 | 41.12 | 41,626,600 | +0.88(+2.19%) |
Nov 03, 2009 | 38.48 | 40.62 | 38.38 | 40.23 | 42,007,548 | +0.80(+2.04%) |
Nov 02, 2009 | 39.45 | 40.22 | 38.55 | 39.43 | 33,270,476 | +0.43(+1.11%) |
Oct 30, 2009 | 40.83 | 41.30 | 38.47 | 39.00 | 62,135,948 | -1.83(-4.48%) |
Oct 29, 2009 | 39.07 | 41.20 | 39.04 | 40.83 | 50,167,068 | +2.92(+7.70%) |
Oct 28, 2009 | 40.31 | 40.50 | 37.79 | 37.91 | 59,713,112 | -2.59(-6.39%) |
Oct 27, 2009 | 41.43 | 41.66 | 40.41 | 40.50 | 40,247,244 | -1.24(-2.96%) |
Oct 26, 2009 | 42.50 | 42.98 | 41.16 | 41.74 | 31,403,392 | -0.39(-0.91%) |
Oct 23, 2009 | 42.64 | 43.06 | 41.96 | 42.12 | 27,006,800 | -0.46(-1.08%) |
Oct 22, 2009 | 42.30 | 42.77 | 41.63 | 42.58 | 28,314,426 | +0.36(+0.86%) |
Oct 21, 2009 | 41.75 | 43.22 | 41.73 | 42.22 | 47,084,816 | +0.66(+1.60%) |
Oct 20, 2009 | 40.83 | 41.74 | 40.75 | 41.55 | 96,215,624 | -1.65(-3.82%) |
Oct 19, 2009 | 42.81 | 43.67 | 42.56 | 43.20 | 31,007,150 | +0.43(+1.01%) |
Oct 16, 2009 | 42.35 | 42.98 | 42.13 | 42.77 | 34,543,064 | -0.31(-0.72%) |
Oct 15, 2009 | 42.63 | 43.25 | 42.50 | 43.08 | 27,357,954 | +0.95(+2.25%) |
Oct 14, 2009 | 42.10 | 42.96 | 42.05 | 42.14 | 34,681,288 | +0.89(+2.16%) |
Oct 13, 2009 | 41.06 | 41.35 | 40.67 | 41.25 | 26,663,504 | -0.08(-0.19%) |
Oct 12, 2009 | 41.50 | 41.75 | 41.00 | 41.33 | 18,456,764 | +0.46(+1.14%) |
Oct 09, 2009 | 40.62 | 40.97 | 40.44 | 40.86 | 22,585,570 | +0.24(+0.60%) |
Oct 08, 2009 | 40.01 | 40.67 | 39.70 | 40.62 | 32,326,946 | +0.97(+2.46%) |
Oct 07, 2009 | 39.44 | 39.70 | 39.02 | 39.65 | 30,123,712 | +0.12(+0.30%) |
Oct 06, 2009 | 39.80 | 40.23 | 39.08 | 39.53 | 45,117,276 | +0.27(+0.68%) |
Oct 05, 2009 | 38.38 | 39.29 | 38.15 | 39.26 | 34,427,016 | +1.13(+2.96%) |
Oct 02, 2009 | 36.97 | 38.38 | 36.87 | 38.13 | 52,182,284 | +0.72(+1.92%) |
Oct 01, 2009 | 38.39 | 38.43 | 37.30 | 37.41 | 30,978,296 | -0.91(-2.38%) |
Sep 30, 2009 | 38.30 | 38.81 | 37.65 | 38.33 | 33,876,516 | +0.60(+1.59%) |
Sep 29, 2009 | 37.94 | 38.01 | 37.40 | 37.72 | 20,798,462 | -0.05(-0.12%) |
Sep 28, 2009 | 37.14 | 37.83 | 37.10 | 37.77 | 19,196,704 | +0.76(+2.07%) |
Sep 25, 2009 | 36.72 | 37.07 | 36.51 | 37.01 | 26,697,106 | +0.36(+0.99%) |
Sep 24, 2009 | 37.52 | 37.62 | 36.33 | 36.64 | 37,872,392 | -0.58(-1.55%) |
Sep 23, 2009 | 37.82 | 38.17 | 37.18 | 37.22 | 32,888,040 | -0.59(-1.57%) |
Sep 22, 2009 | 37.51 | 38.38 | 37.20 | 37.82 | 30,715,000 | +0.76(+2.05%) |
Sep 21, 2009 | 36.67 | 37.20 | 36.43 | 37.06 | 21,864,546 | +0.12(+0.34%) |
Sep 18, 2009 | 37.20 | 37.27 | 36.81 | 36.93 | 24,138,588 | -0.12(-0.32%) |
Sep 17, 2009 | 36.92 | 37.50 | 36.59 | 37.05 | 28,231,390 | +0.49(+1.35%) |
Sep 16, 2009 | 36.70 | 37.20 | 36.41 | 36.56 | 31,183,776 | +0.32(+0.89%) |
Sep 15, 2009 | 35.89 | 36.34 | 35.54 | 36.23 | 24,595,854 | +0.40(+1.11%) |
Sep 14, 2009 | 35.02 | 35.87 | 34.95 | 35.84 | 20,366,118 | +0.42(+1.20%) |
Sep 11, 2009 | 35.80 | 35.87 | 35.25 | 35.41 | 22,164,026 | -0.23(-0.65%) |
Sep 10, 2009 | 34.91 | 35.70 | 34.72 | 35.65 | 27,113,072 | +0.73(+2.08%) |
Sep 09, 2009 | 35.05 | 35.18 | 34.61 | 34.92 | 28,244,960 | +0.03(+0.10%) |
Sep 08, 2009 | 34.75 | 34.91 | 34.56 | 34.89 | 25,349,900 | +0.98(+2.89%) |
Sep 04, 2009 | 33.24 | 34.00 | 33.00 | 33.91 | 21,349,654 | +0.92(+2.80%) |
Sep 03, 2009 | 32.93 | 33.06 | 32.55 | 32.98 | 23,029,360 | +0.52(+1.61%) |
Sep 02, 2009 | 32.12 | 32.87 | 32.01 | 32.46 | 23,434,974 | +0.24(+0.76%) |
Sep 01, 2009 | 33.05 | 33.61 | 32.11 | 32.22 | 38,851,364 | -0.76(-2.32%) |
Aug 31, 2009 | 33.18 | 33.30 | 32.73 | 32.98 | 24,683,768 | -0.75(-2.23%) |
Aug 28, 2009 | 34.19 | 34.31 | 33.55 | 33.74 | 18,988,078 | -0.41(-1.19%) |
Aug 27, 2009 | 33.97 | 34.25 | 33.17 | 34.14 | 24,622,806 | +0.02(+0.07%) |
Aug 26, 2009 | 33.97 | 34.27 | 33.66 | 34.12 | 18,674,354 | -0.02(-0.05%) |
Aug 25, 2009 | 34.84 | 35.21 | 34.12 | 34.14 | 20,368,010 | -0.56(-1.62%) |
Aug 24, 2009 | 35.19 | 35.38 | 34.52 | 34.70 | 21,321,040 | -0.09(-0.26%) |
Aug 21, 2009 | 34.58 | 34.86 | 34.45 | 34.79 | 21,514,238 | +0.71(+2.08%) |
Aug 20, 2009 | 33.66 | 34.16 | 33.58 | 34.08 | 17,211,072 | +0.44(+1.31%) |
Aug 19, 2009 | 32.65 | 33.91 | 32.57 | 33.64 | 26,672,994 | +0.23(+0.70%) |
Aug 18, 2009 | 32.83 | 33.48 | 32.80 | 33.41 | 22,896,382 | +1.00(+3.09%) |
Aug 17, 2009 | 32.55 | 32.85 | 32.20 | 32.40 | 32,851,136 | -1.48(-4.36%) |
Aug 14, 2009 | 34.65 | 34.69 | 33.52 | 33.88 | 30,856,474 | -0.61(-1.76%) |
Aug 13, 2009 | 34.56 | 34.60 | 34.03 | 34.49 | 29,963,946 | +0.37(+1.10%) |
Aug 12, 2009 | 33.56 | 34.30 | 33.54 | 34.12 | 27,857,914 | +0.40(+1.18%) |
Aug 11, 2009 | 33.85 | 33.87 | 33.33 | 33.72 | 26,470,784 | -0.74(-2.14%) |
Aug 10, 2009 | 34.34 | 34.53 | 33.92 | 34.46 | 23,956,580 | -0.12(-0.36%) |
Aug 07, 2009 | 34.64 | 34.84 | 34.22 | 34.58 | 24,322,362 | +0.50(+1.48%) |
Aug 06, 2009 | 34.79 | 34.95 | 33.61 | 34.08 | 37,784,704 | -0.59(-1.72%) |
Aug 05, 2009 | 34.44 | 34.99 | 33.69 | 34.67 | 32,697,142 | +0.20(+0.59%) |
Aug 04, 2009 | 34.05 | 34.78 | 33.96 | 34.47 | 29,314,450 | +0.26(+0.76%) |
Aug 03, 2009 | 33.92 | 34.39 | 33.63 | 34.21 | 34,319,864 | +1.57(+4.81%) |
Jul 31, 2009 | 32.57 | 33.11 | 32.39 | 32.64 | 30,616,562 | -0.01(-0.02%) |
Jul 30, 2009 | 32.55 | 32.91 | 32.39 | 32.64 | 30,618,634 | +0.96(+3.02%) |
Jul 29, 2009 | 31.93 | 31.96 | 31.37 | 31.68 | 31,383,944 | -0.75(-2.32%) |
Jul 28, 2009 | 32.22 | 32.56 | 31.83 | 32.44 | 23,119,826 | -0.09(-0.26%) |
Jul 27, 2009 | 32.49 | 32.67 | 32.02 | 32.52 | 23,245,026 | +0.18(+0.56%) |
Jul 24, 2009 | 32.26 | 32.51 | 31.95 | 32.34 | 19,595,988 | +0.09(+0.28%) |
Jul 23, 2009 | 31.63 | 32.68 | 31.50 | 32.25 | 37,091,424 | +0.86(+2.73%) |
Jul 22, 2009 | 31.29 | 31.91 | 31.19 | 31.40 | 28,884,412 | -0.19(-0.61%) |
Jul 21, 2009 | 32.01 | 32.07 | 31.01 | 31.59 | 37,610,144 | +0.02(+0.05%) |
Jul 20, 2009 | 31.36 | 31.70 | 31.19 | 31.57 | 34,885,396 | +0.94(+3.07%) |
Jul 17, 2009 | 30.77 | 30.81 | 30.27 | 30.63 | 27,242,402 | +0.20(+0.65%) |
Jul 16, 2009 | 29.85 | 30.71 | 29.75 | 30.43 | 29,802,938 | +0.39(+1.28%) |
Jul 15, 2009 | 29.18 | 30.19 | 29.16 | 30.05 | 61,644,420 | +1.69(+5.95%) |
Jul 14, 2009 | 28.65 | 28.77 | 27.98 | 28.36 | 26,345,030 | -0.13(-0.46%) |
Jul 13, 2009 | 27.78 | 28.51 | 27.71 | 28.49 | 30,830,494 | +0.52(+1.84%) |
Jul 10, 2009 | 27.53 | 28.06 | 27.35 | 27.97 | 28,213,614 | -0.14(-0.50%) |
Jul 09, 2009 | 28.23 | 28.50 | 27.74 | 28.11 | 27,123,686 | +0.25(+0.91%) |
Jul 08, 2009 | 28.37 | 28.51 | 27.21 | 27.86 | 48,260,108 | -0.35(-1.23%) |
Jul 07, 2009 | 29.18 | 29.26 | 28.05 | 28.21 | 35,619,000 | -1.27(-4.31%) |
Jul 06, 2009 | 28.88 | 29.48 | 28.47 | 29.47 | 40,373,288 | -0.10(-0.34%) |
Jul 02, 2009 | 29.82 | 29.88 | 29.50 | 29.58 | 24,265,808 | -0.80(-2.65%) |
Jul 01, 2009 | 30.76 | 31.04 | 30.32 | 30.38 | 30,962,770 | +0.37(+1.23%) |
Jun 30, 2009 | 30.70 | 30.77 | 29.69 | 30.01 | 33,893,528 | -0.27(-0.88%) |
Jun 29, 2009 | 30.59 | 30.65 | 30.19 | 30.28 | 24,885,452 | -0.10(-0.32%) |
Jun 26, 2009 | 30.29 | 30.63 | 30.06 | 30.38 | 32,970,380 | +0.22(+0.73%) |
Jun 25, 2009 | 28.89 | 30.21 | 28.83 | 30.15 | 40,438,348 | +1.16(+4.01%) |
Jun 24, 2009 | 29.34 | 29.67 | 28.64 | 28.99 | 30,961,104 | +0.27(+0.93%) |
Jun 23, 2009 | 28.35 | 28.90 | 27.98 | 28.73 | 46,002,168 | -0.42(-1.46%) |
Jun 22, 2009 | 29.38 | 29.49 | 28.24 | 29.15 | 44,777,404 | -0.97(-3.24%) |
Jun 19, 2009 | 30.52 | 30.61 | 30.08 | 30.13 | 37,744,340 | +0.29(+0.99%) |
Jun 18, 2009 | 30.05 | 30.27 | 29.60 | 29.83 | 39,321,072 | -0.20(-0.66%) |
Jun 17, 2009 | 29.83 | 30.27 | 29.21 | 30.03 | 46,912,232 | -0.13(-0.43%) |
Jun 16, 2009 | 31.33 | 31.37 | 30.14 | 30.16 | 37,786,420 | -0.78(-2.53%) |
Jun 15, 2009 | 31.66 | 31.66 | 30.35 | 30.94 | 35,469,264 | -1.29(-3.99%) |
Jun 12, 2009 | 32.04 | 32.40 | 31.93 | 32.23 | 29,182,582 | -0.61(-1.85%) |
Jun 11, 2009 | 31.91 | 33.21 | 31.80 | 32.83 | 42,329,112 | +1.15(+3.63%) |
Jun 10, 2009 | 32.34 | 32.44 | 31.08 | 31.68 | 37,480,824 | -0.03(-0.11%) |
Jun 09, 2009 | 32.15 | 32.19 | 31.28 | 31.72 | 29,349,224 | +0.20(+0.63%) |
Jun 08, 2009 | 31.02 | 31.81 | 30.72 | 31.52 | 27,256,206 | -0.14(-0.45%) |
Jun 05, 2009 | 32.51 | 32.55 | 31.25 | 31.66 | 45,314,844 | -0.11(-0.34%) |
Jun 04, 2009 | 30.78 | 31.87 | 30.75 | 31.77 | 36,894,148 | +1.04(+3.39%) |
Jun 03, 2009 | 31.90 | 31.93 | 30.40 | 30.73 | 56,589,616 | -1.74(-5.36%) |
Jun 02, 2009 | 32.42 | 32.85 | 32.14 | 32.47 | 50,772,700 | -0.06(-0.19%) |
Jun 01, 2009 | 32.38 | 32.95 | 32.23 | 32.53 | 45,794,600 | +1.25(+4.00%) |
May 29, 2009 | 31.62 | 31.73 | 30.98 | 31.28 | 42,414,200 | +0.36(+1.15%) |
May 28, 2009 | 30.51 | 30.95 | 30.04 | 30.92 | 42,655,008 | +1.04(+3.49%) |
May 27, 2009 | 30.59 | 30.95 | 29.77 | 29.88 | 51,060,804 | -0.23(-0.75%) |
May 26, 2009 | 28.83 | 30.16 | 28.73 | 30.10 | 44,538,128 | +0.83(+2.85%) |
May 22, 2009 | 29.21 | 29.41 | 28.82 | 29.27 | 29,069,130 | +0.31(+1.06%) |
May 21, 2009 | 28.93 | 29.11 | 28.47 | 28.96 | 43,474,236 | -0.49(-1.65%) |
May 20, 2009 | 29.88 | 30.48 | 29.36 | 29.45 | 55,559,688 | +0.23(+0.78%) |
May 19, 2009 | 28.95 | 29.82 | 28.77 | 29.23 | 40,776,036 | +0.35(+1.20%) |
May 18, 2009 | 27.76 | 28.96 | 27.76 | 28.88 | 30,775,892 | +1.76(+6.50%) |
May 15, 2009 | 27.74 | 27.87 | 26.93 | 27.12 | 27,261,746 | -0.54(-1.95%) |
May 14, 2009 | 27.06 | 27.75 | 26.91 | 27.66 | 32,439,828 | +0.63(+2.35%) |
May 13, 2009 | 27.56 | 27.64 | 26.87 | 27.02 | 39,002,832 | -1.47(-5.17%) |
May 12, 2009 | 29.27 | 29.36 | 28.01 | 28.49 | 33,996,420 | -0.36(-1.24%) |
May 11, 2009 | 28.44 | 29.04 | 28.12 | 28.85 | 30,475,794 | -0.10(-0.35%) |
May 08, 2009 | 28.79 | 29.04 | 28.11 | 28.95 | 38,042,496 | +1.18(+4.25%) |
May 07, 2009 | 29.02 | 29.04 | 27.61 | 27.77 | 44,994,968 | -0.88(-3.06%) |
May 06, 2009 | 28.40 | 29.04 | 28.30 | 28.65 | 54,388,704 | +0.75(+2.68%) |
May 05, 2009 | 28.22 | 28.36 | 27.49 | 27.90 | 50,919,484 | -0.19(-0.67%) |
May 04, 2009 | 27.69 | 28.13 | 27.57 | 28.09 | 53,420,624 | +1.58(+5.96%) |
May 01, 2009 | 25.68 | 26.80 | 25.54 | 26.51 | 31,298,332 | +0.95(+3.73%) |
Apr 30, 2009 | 25.95 | 26.30 | 25.55 | 25.55 | 30,533,346 | -0.07(-0.27%) |
Apr 29, 2009 | 24.96 | 25.93 | 24.96 | 25.62 | 38,246,544 | +1.01(+4.10%) |
Apr 28, 2009 | 24.00 | 24.85 | 23.94 | 24.61 | 29,311,886 | +0.28(+1.14%) |
Apr 27, 2009 | 24.65 | 24.95 | 24.21 | 24.34 | 33,366,002 | -0.86(-3.42%) |
Apr 24, 2009 | 25.06 | 25.40 | 24.87 | 25.20 | 33,278,548 | +0.66(+2.68%) |
Apr 23, 2009 | 24.35 | 24.59 | 23.99 | 24.54 | 30,380,990 | +0.52(+2.17%) |
Apr 22, 2009 | 23.85 | 24.46 | 23.73 | 24.02 | 36,425,908 | -0.07(-0.31%) |
Apr 21, 2009 | 23.33 | 24.11 | 22.76 | 24.09 | 30,763,118 | +0.64(+2.73%) |
Apr 20, 2009 | 24.15 | 24.17 | 23.44 | 23.45 | 33,451,316 | -1.39(-5.61%) |
Apr 17, 2009 | 25.28 | 25.37 | 24.79 | 24.85 | 24,803,368 | -0.40(-1.59%) |
Apr 16, 2009 | 25.19 | 25.43 | 24.82 | 25.25 | 28,437,098 | +0.54(+2.20%) |
Apr 15, 2009 | 24.43 | 24.76 | 24.27 | 24.70 | 28,491,050 | +0.10(+0.41%) |
Apr 14, 2009 | 25.16 | 25.54 | 24.53 | 24.60 | 31,643,072 | -0.82(-3.21%) |
Apr 13, 2009 | 25.04 | 25.58 | 24.46 | 25.42 | 35,380,764 | +0.09(+0.36%) |
Apr 09, 2009 | 24.87 | 25.34 | 24.82 | 25.33 | 41,589,416 | +1.25(+5.20%) |
Apr 08, 2009 | 24.10 | 24.36 | 23.78 | 24.08 | 28,731,368 | +0.30(+1.26%) |
Apr 07, 2009 | 23.58 | 24.05 | 23.46 | 23.77 | 29,087,266 | -0.15(-0.64%) |
Apr 06, 2009 | 23.93 | 24.06 | 23.50 | 23.93 | 27,851,224 | -0.41(-1.68%) |
Apr 03, 2009 | 23.89 | 24.51 | 23.74 | 24.34 | 47,142,664 | +0.63(+2.68%) |
Apr 02, 2009 | 23.41 | 23.96 | 23.32 | 23.70 | 44,802,028 | +1.47(+6.60%) |
Apr 01, 2009 | 21.24 | 22.34 | 21.10 | 22.23 | 35,166,140 | +0.87(+4.08%) |
Mar 31, 2009 | 21.63 | 21.87 | 21.29 | 21.36 | 32,269,290 | +0.27(+1.29%) |
Mar 30, 2009 | 21.53 | 21.53 | 20.85 | 21.09 | 39,095,792 | -2.06(-8.89%) |
Mar 26, 2009 | 22.98 | 23.23 | 22.72 | 23.15 | 33,369,970 | +0.53(+2.36%) |
Mar 25, 2009 | 22.57 | 23.12 | 22.09 | 22.61 | 44,995,552 | +0.25(+1.11%) |
Mar 24, 2009 | 22.62 | 22.77 | 22.27 | 22.36 | 32,608,200 | -0.80(-3.47%) |
Mar 23, 2009 | 22.59 | 23.18 | 22.52 | 23.17 | 42,913,892 | +1.61(+7.46%) |
Mar 20, 2009 | 21.79 | 22.18 | 21.53 | 21.56 | 40,436,540 | -0.43(-1.96%) |
Mar 19, 2009 | 22.36 | 22.40 | 21.69 | 21.99 | 51,642,744 | +0.34(+1.55%) |
Mar 18, 2009 | 20.96 | 21.86 | 20.47 | 21.66 | 56,841,976 | +0.53(+2.49%) |
Mar 17, 2009 | 20.38 | 21.16 | 20.21 | 21.13 | 36,379,700 | +0.65(+3.18%) |
Mar 16, 2009 | 20.92 | 21.43 | 20.45 | 20.48 | 43,136,644 | -0.16(-0.80%) |
Mar 13, 2009 | 20.99 | 21.08 | 20.23 | 20.64 | 0 | -0.13(-0.63%) |
Mar 12, 2009 | 20.10 | 20.81 | 19.87 | 20.77 | 41,499,440 | +0.65(+3.21%) |
Mar 11, 2009 | 20.47 | 20.58 | 19.76 | 20.13 | 44,484,092 | -0.05(-0.22%) |
Mar 10, 2009 | 19.37 | 20.22 | 19.29 | 20.17 | 55,533,424 | +1.46(+7.81%) |
Mar 09, 2009 | 18.60 | 19.25 | 18.58 | 18.71 | 37,158,316 | -0.25(-1.34%) |
Mar 06, 2009 | 19.29 | 19.73 | 18.52 | 18.96 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 18.92 | 19.46 | 18.66 | 18.94 | 42,939,812 | -0.58(-2.96%) |
Mar 04, 2009 | 19.00 | 19.76 | 18.90 | 19.52 | 58,646,276 | +1.53(+8.50%) |
Mar 02, 2009 | 18.76 | 18.90 | 17.89 | 17.99 | 55,188,596 | -1.39(-7.16%) |
Feb 27, 2009 | 18.96 | 19.88 | 18.92 | 19.38 | 0 | -0.33(-1.67%) |
Feb 26, 2009 | 19.94 | 20.27 | 19.58 | 19.71 | 46,099,176 | +0.28(+1.43%) |
Feb 25, 2009 | 19.25 | 19.88 | 18.44 | 19.43 | 60,468,304 | +0.18(+0.91%) |
Feb 24, 2009 | 18.19 | 19.39 | 18.04 | 19.25 | 45,066,040 | +1.15(+6.35%) |
Feb 23, 2009 | 19.89 | 19.99 | 17.95 | 18.10 | 49,569,368 | -1.42(-7.26%) |
Feb 20, 2009 | 19.51 | 19.83 | 19.06 | 19.52 | 51,106,852 | -0.79(-3.91%) |
Feb 19, 2009 | 20.74 | 20.95 | 20.17 | 20.31 | 30,074,474 | +0.03(+0.14%) |
Feb 18, 2009 | 20.83 | 20.87 | 20.03 | 20.28 | 39,371,236 | -0.34(-1.65%) |
Feb 17, 2009 | 21.20 | 21.25 | 20.50 | 20.62 | 38,323,524 | -1.47(-6.64%) |
Feb 13, 2009 | 21.75 | 22.30 | 21.59 | 22.09 | 30,836,866 | +0.27(+1.25%) |
Feb 12, 2009 | 21.01 | 21.92 | 20.80 | 21.82 | 33,950,620 | +0.16(+0.73%) |
Feb 11, 2009 | 21.91 | 22.27 | 21.04 | 21.66 | 39,003,200 | +0.22(+1.03%) |
Feb 10, 2009 | 22.51 | 22.89 | 21.09 | 21.44 | 49,824,628 | -1.11(-4.92%) |
Feb 09, 2009 | 22.88 | 23.25 | 22.18 | 22.55 | 40,611,680 | -0.25(-1.12%) |
Feb 06, 2009 | 21.72 | 22.98 | 21.59 | 22.81 | 37,507,836 | +1.25(+5.81%) |
Feb 05, 2009 | 20.68 | 21.66 | 20.41 | 21.55 | 39,558,776 | +0.80(+3.88%) |
Feb 04, 2009 | 20.95 | 21.75 | 20.58 | 20.75 | 42,718,436 | +0.21(+1.02%) |
Feb 03, 2009 | 20.02 | 20.78 | 19.86 | 20.54 | 25,272,974 | +0.63(+3.16%) |