Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.58 | 38.14 | 36.99 | 37.10 | 5,953,422 | -0.25(-0.67%) |
Apr 29, 2010 | 37.52 | 38.10 | 36.11 | 37.35 | 7,897,297 | +0.13(+0.36%) |
Apr 28, 2010 | 37.76 | 38.08 | 35.38 | 37.21 | 7,092,857 | -0.33(-0.89%) |
Apr 27, 2010 | 38.26 | 38.98 | 37.40 | 37.55 | 7,048,477 | -0.96(-2.48%) |
Apr 26, 2010 | 37.73 | 39.15 | 37.32 | 38.50 | 9,112,240 | +0.78(+2.06%) |
Apr 23, 2010 | 38.08 | 38.50 | 37.47 | 37.73 | 6,422,415 | -0.35(-0.92%) |
Apr 22, 2010 | 36.22 | 38.78 | 36.11 | 38.08 | 14,316,234 | +1.74(+4.80%) |
Apr 21, 2010 | 36.09 | 36.47 | 36.05 | 36.33 | 4,923,808 | +0.24(+0.67%) |
Apr 20, 2010 | 36.44 | 36.69 | 35.94 | 36.09 | 5,467,794 | -0.08(-0.22%) |
Apr 19, 2010 | 35.27 | 36.45 | 35.22 | 36.17 | 6,143,304 | +1.00(+2.84%) |
Apr 16, 2010 | 35.96 | 36.17 | 34.94 | 35.17 | 7,524,918 | -1.01(-2.78%) |
Apr 15, 2010 | 35.96 | 36.55 | 35.80 | 36.18 | 4,649,392 | +0.19(+0.52%) |
Apr 14, 2010 | 35.03 | 36.03 | 34.85 | 35.99 | 8,222,848 | +1.04(+2.99%) |
Apr 13, 2010 | 35.11 | 35.11 | 34.67 | 34.95 | 4,721,660 | -0.03(-0.09%) |
Apr 12, 2010 | 35.30 | 35.31 | 34.96 | 34.98 | 3,450,062 | -0.18(-0.52%) |
Apr 09, 2010 | 35.13 | 35.42 | 35.00 | 35.16 | 3,626,364 | +0.04(+0.11%) |
Apr 08, 2010 | 35.42 | 35.43 | 35.00 | 35.13 | 6,040,716 | -0.29(-0.81%) |
Apr 07, 2010 | 35.29 | 35.87 | 35.28 | 35.41 | 4,621,531 | -0.29(-0.82%) |
Apr 06, 2010 | 35.43 | 35.86 | 35.00 | 35.70 | 5,099,879 | -0.02(-0.07%) |
Apr 05, 2010 | 36.20 | 36.49 | 35.54 | 35.73 | 6,077,968 | -0.29(-0.81%) |
Apr 01, 2010 | 35.88 | 36.02 | 36.02 | 36.02 | 20,991,506 | +0.41(+1.14%) |
Mar 31, 2010 | 35.37 | 35.78 | 35.31 | 35.61 | 4,558,671 | -0.00(-0.01%) |
Mar 30, 2010 | 35.62 | 35.76 | 35.32 | 35.62 | 3,815,741 | +0.06(+0.16%) |
Mar 29, 2010 | 35.58 | 35.83 | 35.38 | 35.56 | 4,862,627 | -0.01(-0.02%) |
Mar 26, 2010 | 36.17 | 36.60 | 35.42 | 35.57 | 6,316,757 | -0.47(-1.30%) |
Mar 25, 2010 | 36.21 | 36.62 | 35.95 | 36.04 | 5,055,757 | +0.11(+0.30%) |
Mar 24, 2010 | 34.89 | 36.27 | 34.83 | 35.93 | 6,889,945 | +0.94(+2.68%) |
Mar 23, 2010 | 35.15 | 35.25 | 34.74 | 34.99 | 7,689,814 | -0.11(-0.33%) |
Mar 22, 2010 | 34.94 | 35.30 | 34.82 | 35.11 | 3,132,483 | -0.00(-0.01%) |
Mar 19, 2010 | 35.49 | 35.49 | 34.88 | 35.11 | 7,040,684 | +0.08(+0.24%) |
Mar 18, 2010 | 35.67 | 35.67 | 34.93 | 35.03 | 4,636,407 | -0.58(-1.62%) |
Mar 17, 2010 | 35.49 | 35.78 | 35.43 | 35.60 | 3,164,942 | +0.19(+0.53%) |
Mar 16, 2010 | 35.45 | 35.60 | 35.15 | 35.41 | 3,819,433 | +0.02(+0.06%) |
Mar 15, 2010 | 35.11 | 35.44 | 34.88 | 35.39 | 4,391,032 | -0.03(-0.09%) |
Mar 12, 2010 | 35.60 | 35.82 | 35.30 | 35.42 | 4,502,274 | +0.13(+0.36%) |
Mar 11, 2010 | 34.58 | 35.30 | 34.47 | 35.30 | 5,042,976 | +0.61(+1.75%) |
Mar 10, 2010 | 34.65 | 34.83 | 34.38 | 34.69 | 5,969,017 | -0.03(-0.08%) |
Mar 09, 2010 | 35.01 | 35.04 | 34.50 | 34.72 | 10,401,358 | -0.56(-1.59%) |
Mar 08, 2010 | 34.95 | 35.38 | 34.43 | 35.28 | 8,883,179 | +0.47(+1.34%) |
Mar 05, 2010 | 34.80 | 35.01 | 34.61 | 34.81 | 3,769,237 | +0.29(+0.85%) |
Mar 04, 2010 | 34.43 | 34.71 | 33.92 | 34.52 | 5,385,166 | +0.19(+0.54%) |
Mar 03, 2010 | 34.79 | 34.92 | 33.94 | 34.33 | 6,492,386 | -0.40(-1.16%) |
Mar 02, 2010 | 33.87 | 35.10 | 33.68 | 34.74 | 7,852,389 | +0.95(+2.80%) |
Mar 01, 2010 | 33.90 | 34.01 | 33.39 | 33.79 | 6,167,879 | -0.07(-0.22%) |
Feb 26, 2010 | 33.33 | 33.86 | 32.98 | 33.86 | 9,731,809 | +0.70(+2.12%) |
Feb 25, 2010 | 32.22 | 33.19 | 32.19 | 33.16 | 9,606,826 | +0.55(+1.68%) |
Feb 24, 2010 | 31.35 | 32.70 | 31.23 | 32.62 | 11,811,903 | +1.57(+5.06%) |
Feb 23, 2010 | 32.26 | 32.48 | 30.98 | 31.04 | 8,385,241 | -1.18(-3.65%) |
Feb 22, 2010 | 32.49 | 32.89 | 32.09 | 32.22 | 7,239,632 | -0.53(-1.63%) |
Feb 19, 2010 | 32.59 | 33.50 | 32.50 | 32.75 | 9,275,405 | +0.01(+0.04%) |
Feb 18, 2010 | 32.85 | 33.04 | 32.61 | 32.74 | 4,473,889 | -0.16(-0.47%) |
Feb 17, 2010 | 33.48 | 33.49 | 32.78 | 32.90 | 3,722,260 | -0.46(-1.37%) |
Feb 16, 2010 | 33.12 | 33.50 | 32.83 | 33.35 | 5,849,705 | +0.68(+2.09%) |
Feb 12, 2010 | 31.76 | 32.67 | 32.67 | 32.67 | 40,116,936 | +0.67(+2.10%) |
Feb 11, 2010 | 31.48 | 32.15 | 31.22 | 32.00 | 9,441,770 | +0.98(+3.16%) |
Feb 10, 2010 | 31.60 | 31.61 | 30.97 | 31.02 | 9,411,364 | -0.77(-2.41%) |
Feb 09, 2010 | 31.96 | 32.30 | 31.45 | 31.79 | 6,733,427 | +0.33(+1.03%) |
Feb 08, 2010 | 31.99 | 32.98 | 31.45 | 31.46 | 12,650,573 | -0.06(-0.19%) |
Feb 05, 2010 | 30.42 | 31.73 | 30.42 | 31.52 | 15,224,061 | +1.29(+4.27%) |
Feb 04, 2010 | 32.16 | 32.16 | 29.83 | 30.23 | 19,996,240 | -2.56(-7.81%) |
Feb 03, 2010 | 32.81 | 33.22 | 32.56 | 32.79 | 6,156,047 | -0.12(-0.38%) |
Feb 02, 2010 | 32.57 | 33.19 | 32.34 | 32.91 | 6,182,026 | +0.22(+0.68%) |
Feb 01, 2010 | 32.34 | 32.85 | 31.83 | 32.69 | 6,631,161 | +0.49(+1.53%) |
Jan 29, 2010 | 32.96 | 33.27 | 32.08 | 32.19 | 6,954,502 | -0.41(-1.27%) |
Jan 28, 2010 | 33.50 | 33.67 | 32.47 | 32.61 | 9,365,483 | -0.43(-1.30%) |
Jan 27, 2010 | 32.28 | 33.17 | 31.83 | 33.04 | 11,847,040 | +0.91(+2.84%) |
Jan 26, 2010 | 33.82 | 33.86 | 32.11 | 32.13 | 12,173,945 | -2.33(-6.77%) |
Jan 25, 2010 | 35.52 | 35.70 | 34.41 | 34.46 | 6,556,121 | -0.58(-1.65%) |
Jan 22, 2010 | 34.59 | 35.69 | 34.59 | 35.04 | 10,278,729 | +0.12(+0.36%) |
Jan 21, 2010 | 37.12 | 37.12 | 34.33 | 34.91 | 16,178,787 | -2.13(-5.75%) |
Jan 20, 2010 | 37.46 | 37.71 | 36.84 | 37.04 | 5,432,731 | -0.92(-2.42%) |
Jan 19, 2010 | 37.83 | 38.29 | 37.56 | 37.96 | 4,488,223 | +0.11(+0.28%) |
Jan 15, 2010 | 38.36 | 37.85 | 37.85 | 37.85 | 20,548,460 | -0.51(-1.32%) |
Jan 14, 2010 | 38.39 | 38.64 | 38.16 | 38.36 | 2,824,693 | -0.17(-0.43%) |
Jan 13, 2010 | 38.55 | 38.67 | 37.55 | 38.53 | 5,524,493 | +0.12(+0.31%) |
Jan 12, 2010 | 39.15 | 39.43 | 38.31 | 38.41 | 4,334,633 | -0.79(-2.03%) |
Jan 11, 2010 | 39.30 | 39.63 | 38.86 | 39.20 | 3,995,283 | -0.01(-0.02%) |
Jan 08, 2010 | 38.10 | 39.29 | 37.91 | 39.21 | 7,966,566 | +1.02(+2.67%) |
Jan 07, 2010 | 38.10 | 38.40 | 37.95 | 38.19 | 5,238,641 | +0.05(+0.12%) |
Jan 06, 2010 | 38.22 | 38.39 | 37.95 | 38.14 | 4,494,192 | -0.26(-0.68%) |
Jan 05, 2010 | 38.21 | 38.64 | 37.93 | 38.40 | 5,051,037 | -0.03(-0.08%) |
Jan 04, 2010 | 37.99 | 38.55 | 37.89 | 38.43 | 4,740,320 | +0.72(+1.92%) |
Dec 31, 2009 | 38.15 | 37.71 | 37.71 | 37.71 | 12,775,413 | -0.27(-0.70%) |
Dec 30, 2009 | 37.74 | 38.13 | 37.53 | 37.98 | 2,584,179 | -0.01(-0.02%) |
Dec 29, 2009 | 38.11 | 38.58 | 37.69 | 37.98 | 3,449,023 | -0.13(-0.35%) |
Dec 28, 2009 | 37.22 | 38.15 | 37.22 | 38.12 | 4,357,743 | +0.94(+2.54%) |
Dec 24, 2009 | 36.82 | 37.17 | 36.79 | 37.17 | 1,127,630 | +0.36(+0.97%) |
Dec 23, 2009 | 36.75 | 36.87 | 36.48 | 36.82 | 2,911,360 | +0.07(+0.20%) |
Dec 22, 2009 | 36.48 | 36.81 | 36.37 | 36.75 | 4,081,254 | +0.34(+0.93%) |
Dec 21, 2009 | 36.32 | 36.63 | 36.18 | 36.41 | 2,687,389 | -0.02(-0.04%) |
Dec 18, 2009 | 36.67 | 36.76 | 35.95 | 36.42 | 5,850,373 | -0.01(-0.02%) |
Dec 17, 2009 | 36.82 | 37.37 | 36.43 | 36.43 | 3,953,197 | -0.67(-1.82%) |
Dec 16, 2009 | 36.96 | 37.37 | 36.68 | 37.10 | 6,163,887 | -0.08(-0.21%) |
Dec 15, 2009 | 37.21 | 37.34 | 36.98 | 37.18 | 2,945,935 | -0.20(-0.53%) |
Dec 14, 2009 | 37.39 | 37.76 | 37.23 | 37.38 | 2,738,001 | -0.12(-0.33%) |
Dec 11, 2009 | 37.24 | 37.56 | 36.84 | 37.51 | 6,207,283 | +0.70(+1.90%) |
Dec 10, 2009 | 36.59 | 37.08 | 36.38 | 36.81 | 6,787,780 | +0.24(+0.66%) |
Dec 09, 2009 | 35.83 | 36.83 | 35.50 | 36.57 | 4,969,645 | +0.71(+1.97%) |
Dec 08, 2009 | 35.93 | 36.19 | 35.75 | 35.86 | 6,515,933 | -0.47(-1.30%) |
Dec 07, 2009 | 37.36 | 37.60 | 36.17 | 36.33 | 4,906,213 | -0.78(-2.10%) |
Dec 04, 2009 | 37.54 | 37.60 | 36.49 | 37.11 | 6,075,332 | +0.07(+0.19%) |
Dec 03, 2009 | 37.26 | 37.59 | 36.87 | 37.04 | 8,303,466 | +0.19(+0.50%) |
Dec 02, 2009 | 37.30 | 37.87 | 36.78 | 36.86 | 7,160,191 | -0.28(-0.75%) |
Dec 01, 2009 | 37.25 | 37.30 | 36.81 | 37.14 | 7,157,643 | +0.29(+0.80%) |
Nov 30, 2009 | 36.27 | 36.96 | 36.03 | 36.84 | 5,838,150 | +0.63(+1.73%) |
Nov 27, 2009 | 36.17 | 36.70 | 36.03 | 36.22 | 3,483,162 | -0.68(-1.84%) |
Nov 25, 2009 | 36.48 | 36.93 | 36.33 | 36.89 | 3,898,318 | +0.73(+2.00%) |
Nov 24, 2009 | 36.42 | 36.42 | 35.69 | 36.17 | 4,015,043 | -0.16(-0.45%) |
Nov 23, 2009 | 36.60 | 37.03 | 36.05 | 36.33 | 5,210,702 | +0.08(+0.22%) |
Nov 20, 2009 | 36.04 | 36.53 | 35.57 | 36.25 | 5,038,350 | +0.11(+0.32%) |
Nov 19, 2009 | 36.12 | 36.18 | 35.63 | 36.14 | 5,967,855 | -0.24(-0.66%) |
Nov 18, 2009 | 36.43 | 36.56 | 36.11 | 36.38 | 4,276,912 | +0.23(+0.64%) |
Nov 17, 2009 | 35.71 | 36.43 | 35.71 | 36.15 | 5,213,865 | +0.40(+1.12%) |
Nov 16, 2009 | 35.47 | 36.08 | 35.44 | 35.75 | 5,052,034 | +0.53(+1.50%) |
Nov 13, 2009 | 35.30 | 35.81 | 34.93 | 35.22 | 2,784,746 | -0.15(-0.44%) |
Nov 12, 2009 | 35.13 | 35.81 | 34.81 | 35.37 | 5,706,886 | +0.21(+0.60%) |
Nov 11, 2009 | 34.97 | 35.41 | 34.29 | 35.16 | 5,724,151 | +0.62(+1.78%) |
Nov 10, 2009 | 35.23 | 35.23 | 34.55 | 34.55 | 4,585,010 | -0.67(-1.90%) |
Nov 09, 2009 | 34.62 | 35.31 | 34.46 | 35.22 | 4,639,649 | +0.80(+2.32%) |
Nov 06, 2009 | 34.04 | 34.65 | 33.56 | 34.42 | 5,114,691 | +0.05(+0.13%) |
Nov 05, 2009 | 33.65 | 34.39 | 33.50 | 34.37 | 6,650,582 | +1.07(+3.21%) |
Nov 04, 2009 | 34.12 | 34.17 | 33.19 | 33.30 | 6,729,783 | -0.55(-1.62%) |
Nov 03, 2009 | 33.91 | 34.34 | 33.56 | 33.85 | 5,620,130 | -0.45(-1.32%) |
Nov 02, 2009 | 34.10 | 34.64 | 33.48 | 34.30 | 5,189,232 | +0.34(+0.99%) |
Oct 30, 2009 | 35.00 | 35.47 | 33.80 | 33.97 | 7,939,821 | -1.25(-3.56%) |
Oct 29, 2009 | 34.81 | 35.46 | 32.88 | 35.22 | 13,610,760 | +0.65(+1.87%) |
Oct 28, 2009 | 35.40 | 35.81 | 34.50 | 34.57 | 6,583,231 | -0.95(-2.68%) |
Oct 27, 2009 | 36.10 | 36.33 | 35.40 | 35.53 | 6,259,587 | -0.51(-1.41%) |
Oct 26, 2009 | 36.14 | 37.04 | 35.75 | 36.03 | 8,019,405 | +0.12(+0.33%) |
Oct 23, 2009 | 36.15 | 36.42 | 35.48 | 35.91 | 6,142,524 | +0.27(+0.77%) |
Oct 22, 2009 | 35.49 | 35.91 | 35.21 | 35.64 | 4,389,201 | +0.01(+0.03%) |
Oct 21, 2009 | 35.54 | 36.32 | 35.49 | 35.63 | 8,790,928 | -0.07(-0.19%) |
Oct 20, 2009 | 35.47 | 36.02 | 35.36 | 35.70 | 8,467,720 | -0.06(-0.18%) |
Oct 19, 2009 | 35.31 | 35.92 | 34.92 | 35.76 | 9,095,658 | +0.65(+1.84%) |
Oct 16, 2009 | 34.54 | 36.12 | 34.54 | 35.12 | 12,584,887 | +0.44(+1.28%) |
Oct 15, 2009 | 34.65 | 34.70 | 33.96 | 34.67 | 9,453,450 | +0.18(+0.52%) |
Oct 14, 2009 | 34.38 | 35.24 | 34.35 | 34.49 | 14,501,457 | +0.34(+1.01%) |
Oct 13, 2009 | 33.32 | 34.22 | 33.13 | 34.15 | 10,734,474 | +0.72(+2.16%) |
Oct 12, 2009 | 33.39 | 33.61 | 32.99 | 33.43 | 6,675,394 | +0.34(+1.03%) |
Oct 09, 2009 | 32.10 | 33.13 | 31.99 | 33.08 | 6,348,543 | +0.83(+2.59%) |
Oct 08, 2009 | 32.86 | 33.24 | 32.17 | 32.25 | 9,651,620 | -0.26(-0.81%) |
Oct 07, 2009 | 32.14 | 32.58 | 31.61 | 32.51 | 10,044,335 | +0.23(+0.72%) |
Oct 06, 2009 | 33.01 | 33.30 | 32.12 | 32.28 | 10,964,913 | -0.60(-1.83%) |
Oct 05, 2009 | 33.12 | 33.17 | 32.57 | 32.88 | 7,093,089 | +0.02(+0.06%) |
Oct 02, 2009 | 32.44 | 33.93 | 32.27 | 32.86 | 9,030,747 | +0.03(+0.09%) |
Oct 01, 2009 | 34.00 | 34.01 | 32.83 | 32.83 | 10,903,379 | -1.76(-5.08%) |
Sep 30, 2009 | 34.38 | 34.66 | 33.67 | 34.59 | 9,903,467 | +0.28(+0.82%) |
Sep 29, 2009 | 34.57 | 35.04 | 34.04 | 34.31 | 9,991,781 | -0.38(-1.10%) |
Sep 28, 2009 | 33.03 | 34.77 | 33.02 | 34.69 | 10,278,471 | +1.75(+5.32%) |
Sep 25, 2009 | 33.34 | 33.42 | 32.58 | 32.94 | 6,223,960 | -0.55(-1.65%) |
Sep 24, 2009 | 34.29 | 34.46 | 33.12 | 33.49 | 8,621,596 | -0.87(-2.52%) |
Sep 23, 2009 | 35.13 | 35.36 | 34.35 | 34.36 | 7,521,467 | -0.58(-1.66%) |
Sep 22, 2009 | 34.24 | 35.18 | 33.96 | 34.94 | 7,928,908 | +0.75(+2.19%) |
Sep 21, 2009 | 34.24 | 34.68 | 33.73 | 34.19 | 9,022,845 | +0.07(+0.20%) |
Sep 18, 2009 | 33.11 | 34.34 | 32.91 | 34.12 | 15,549,291 | +1.20(+3.65%) |
Sep 17, 2009 | 32.84 | 33.29 | 32.66 | 32.92 | 8,410,391 | +0.19(+0.59%) |
Sep 16, 2009 | 31.99 | 32.84 | 31.74 | 32.73 | 9,455,329 | +0.81(+2.54%) |
Sep 15, 2009 | 31.37 | 32.27 | 30.98 | 31.92 | 10,181,185 | +0.72(+2.30%) |
Sep 14, 2009 | 30.73 | 31.23 | 30.37 | 31.20 | 5,378,885 | +0.36(+1.15%) |
Sep 11, 2009 | 30.89 | 31.16 | 30.59 | 30.84 | 5,974,555 | -0.10(-0.31%) |
Sep 10, 2009 | 30.81 | 31.03 | 30.37 | 30.94 | 6,242,607 | +0.18(+0.58%) |
Sep 09, 2009 | 30.44 | 30.98 | 30.09 | 30.76 | 8,861,789 | +0.16(+0.53%) |
Sep 08, 2009 | 30.84 | 31.15 | 30.33 | 30.60 | 11,066,510 | +0.24(+0.79%) |
Sep 04, 2009 | 30.31 | 30.44 | 29.36 | 30.36 | 15,773,457 | -0.11(-0.36%) |
Sep 03, 2009 | 31.40 | 31.71 | 30.13 | 30.47 | 11,514,808 | -0.71(-2.27%) |
Sep 02, 2009 | 31.26 | 32.09 | 31.05 | 31.18 | 8,108,628 | -0.16(-0.50%) |
Sep 01, 2009 | 32.46 | 33.31 | 31.28 | 31.34 | 14,735,700 | -1.33(-4.08%) |
Aug 31, 2009 | 31.65 | 32.83 | 31.55 | 32.67 | 9,656,217 | +0.61(+1.91%) |
Aug 28, 2009 | 31.21 | 32.12 | 31.21 | 32.06 | 8,669,027 | +0.86(+2.77%) |
Aug 27, 2009 | 30.97 | 31.43 | 30.58 | 31.19 | 7,681,925 | +0.18(+0.59%) |
Aug 26, 2009 | 30.08 | 31.15 | 29.91 | 31.01 | 9,506,885 | +0.87(+2.87%) |
Aug 25, 2009 | 30.19 | 30.40 | 29.97 | 30.14 | 4,925,501 | +0.06(+0.19%) |
Aug 24, 2009 | 31.20 | 31.29 | 29.97 | 30.09 | 9,143,276 | -0.91(-2.92%) |
Aug 21, 2009 | 30.98 | 31.20 | 30.46 | 30.99 | 6,317,005 | +0.47(+1.56%) |
Aug 20, 2009 | 30.01 | 30.67 | 29.85 | 30.52 | 5,924,023 | +0.38(+1.26%) |
Aug 19, 2009 | 29.77 | 30.29 | 29.64 | 30.14 | 4,839,271 | -0.05(-0.17%) |
Aug 18, 2009 | 30.39 | 30.70 | 29.96 | 30.19 | 6,249,369 | -0.07(-0.24%) |
Aug 17, 2009 | 31.06 | 31.14 | 30.20 | 30.27 | 8,041,588 | -1.28(-4.05%) |
Aug 14, 2009 | 32.00 | 32.05 | 31.18 | 31.54 | 5,225,696 | -0.46(-1.43%) |
Aug 13, 2009 | 31.90 | 32.42 | 31.72 | 32.00 | 7,082,693 | +0.35(+1.09%) |
Aug 12, 2009 | 31.37 | 32.27 | 31.15 | 31.66 | 9,098,473 | +0.68(+2.18%) |
Aug 11, 2009 | 31.52 | 31.93 | 30.85 | 30.98 | 7,217,494 | -0.78(-2.45%) |
Aug 10, 2009 | 31.60 | 32.32 | 31.60 | 31.76 | 4,840,563 | -0.34(-1.06%) |
Aug 07, 2009 | 30.98 | 32.74 | 30.87 | 32.10 | 13,582,091 | +1.44(+4.70%) |
Aug 06, 2009 | 31.57 | 31.65 | 30.31 | 30.66 | 8,231,037 | -0.66(-2.12%) |
Aug 05, 2009 | 31.34 | 31.59 | 31.00 | 31.32 | 5,950,376 | +0.01(+0.04%) |
Aug 04, 2009 | 31.34 | 32.19 | 30.95 | 31.31 | 10,206,228 | -0.43(-1.35%) |
Aug 03, 2009 | 31.49 | 31.86 | 30.99 | 31.74 | 7,657,702 | +0.44(+1.41%) |
Jul 31, 2009 | 31.79 | 31.79 | 30.74 | 31.30 | 6,986,396 | +0.23(+0.74%) |
Jul 30, 2009 | 30.75 | 31.90 | 30.37 | 31.07 | 8,833,414 | +0.85(+2.80%) |
Jul 29, 2009 | 29.86 | 30.51 | 29.55 | 30.22 | 6,472,110 | +0.30(+1.01%) |
Jul 28, 2009 | 29.86 | 30.08 | 28.99 | 29.92 | 10,874,211 | -0.40(-1.32%) |
Jul 27, 2009 | 30.61 | 30.80 | 29.99 | 30.32 | 7,900,497 | -0.08(-0.27%) |
Jul 24, 2009 | 30.98 | 30.98 | 29.85 | 30.40 | 6,647,277 | -0.58(-1.87%) |
Jul 23, 2009 | 31.42 | 31.43 | 29.52 | 30.98 | 16,019,326 | +0.37(+1.21%) |
Jul 22, 2009 | 30.51 | 31.62 | 30.42 | 30.61 | 12,921,885 | -0.16(-0.53%) |
Jul 21, 2009 | 31.67 | 31.68 | 30.36 | 30.77 | 7,499,444 | -0.57(-1.82%) |
Jul 20, 2009 | 31.03 | 31.75 | 30.96 | 31.34 | 7,322,895 | +0.53(+1.70%) |
Jul 17, 2009 | 30.52 | 31.25 | 30.23 | 30.82 | 9,002,114 | +0.23(+0.76%) |
Jul 16, 2009 | 31.38 | 31.49 | 30.02 | 30.59 | 11,298,686 | -0.61(-1.95%) |
Jul 15, 2009 | 30.64 | 31.87 | 30.43 | 31.19 | 15,982,479 | +1.03(+3.41%) |
Jul 14, 2009 | 30.53 | 30.77 | 29.58 | 30.17 | 11,465,524 | -0.42(-1.37%) |
Jul 13, 2009 | 29.73 | 30.74 | 29.10 | 30.58 | 13,191,149 | +1.04(+3.53%) |
Jul 10, 2009 | 29.85 | 29.85 | 28.62 | 29.54 | 13,618,992 | -0.47(-1.56%) |
Jul 09, 2009 | 30.53 | 30.80 | 29.56 | 30.01 | 17,066,758 | +0.39(+1.31%) |
Jul 08, 2009 | 31.69 | 31.77 | 29.14 | 29.62 | 29,404,824 | -2.04(-6.44%) |
Jul 07, 2009 | 33.49 | 33.50 | 31.43 | 31.66 | 13,578,100 | -1.71(-5.11%) |
Jul 06, 2009 | 33.39 | 33.50 | 32.82 | 33.37 | 8,927,698 | -0.47(-1.39%) |
Jul 02, 2009 | 34.35 | 34.46 | 33.71 | 33.84 | 8,093,269 | -0.77(-2.21%) |
Jul 01, 2009 | 35.13 | 35.13 | 34.04 | 34.60 | 7,896,488 | -0.32(-0.92%) |
Jun 30, 2009 | 35.72 | 35.72 | 34.49 | 34.92 | 8,944,758 | -0.80(-2.23%) |
Jun 29, 2009 | 35.69 | 36.22 | 35.17 | 35.72 | 5,700,026 | +0.09(+0.24%) |
Jun 26, 2009 | 35.43 | 35.91 | 35.20 | 35.63 | 13,600,176 | +0.21(+0.60%) |
Jun 25, 2009 | 35.34 | 35.62 | 34.40 | 35.42 | 6,892,531 | +0.18(+0.52%) |
Jun 24, 2009 | 34.33 | 36.01 | 34.20 | 35.24 | 10,090,750 | +1.17(+3.42%) |
Jun 23, 2009 | 34.39 | 34.44 | 32.76 | 34.07 | 14,030,112 | +0.01(+0.02%) |
Jun 22, 2009 | 36.43 | 36.48 | 33.92 | 34.06 | 14,266,484 | -2.70(-7.35%) |
Jun 19, 2009 | 37.26 | 37.26 | 36.44 | 36.77 | 9,094,206 | -0.17(-0.46%) |
Jun 18, 2009 | 36.81 | 37.19 | 36.45 | 36.94 | 6,559,426 | +0.29(+0.78%) |
Jun 17, 2009 | 36.95 | 37.54 | 36.37 | 36.65 | 8,624,509 | -0.38(-1.03%) |
Jun 16, 2009 | 37.52 | 37.77 | 36.75 | 37.03 | 7,232,380 | -0.19(-0.51%) |
Jun 15, 2009 | 37.70 | 38.14 | 37.21 | 37.22 | 6,845,421 | -1.05(-2.74%) |
Jun 12, 2009 | 37.83 | 38.60 | 37.63 | 38.27 | 8,788,246 | -0.13(-0.34%) |
Jun 11, 2009 | 36.78 | 38.86 | 36.67 | 38.40 | 12,745,907 | +1.61(+4.38%) |
Jun 10, 2009 | 37.85 | 38.00 | 36.31 | 36.79 | 7,647,314 | -0.59(-1.58%) |
Jun 09, 2009 | 37.38 | 37.82 | 37.21 | 37.38 | 7,124,048 | +0.18(+0.49%) |
Jun 08, 2009 | 36.88 | 37.60 | 36.52 | 37.20 | 7,590,252 | -0.40(-1.06%) |
Jun 05, 2009 | 38.25 | 38.66 | 37.08 | 37.59 | 9,754,215 | -0.20(-0.53%) |
Jun 04, 2009 | 36.66 | 37.82 | 36.47 | 37.79 | 9,411,043 | +0.97(+2.65%) |
Jun 03, 2009 | 37.49 | 37.49 | 36.25 | 36.82 | 8,808,086 | -0.82(-2.18%) |
Jun 02, 2009 | 36.88 | 38.40 | 36.54 | 37.64 | 12,145,258 | +0.64(+1.72%) |
Jun 01, 2009 | 36.68 | 37.42 | 36.54 | 37.01 | 11,712,569 | +0.90(+2.50%) |
May 29, 2009 | 36.17 | 36.22 | 34.95 | 36.10 | 13,602,083 | +0.26(+0.72%) |
May 28, 2009 | 33.90 | 36.00 | 33.79 | 35.84 | 16,216,802 | +2.37(+7.06%) |
May 27, 2009 | 34.26 | 34.78 | 33.32 | 33.48 | 11,522,969 | -0.70(-2.06%) |
May 26, 2009 | 32.65 | 34.38 | 32.50 | 34.18 | 12,793,187 | +1.27(+3.84%) |
May 22, 2009 | 31.52 | 33.48 | 31.44 | 32.92 | 13,493,073 | +1.48(+4.70%) |
May 21, 2009 | 31.05 | 31.73 | 30.98 | 31.44 | 9,903,654 | +0.71(+2.32%) |
May 20, 2009 | 32.14 | 32.29 | 30.48 | 30.73 | 10,010,481 | -0.81(-2.56%) |
May 19, 2009 | 32.10 | 32.55 | 31.48 | 31.53 | 10,063,115 | -0.79(-2.43%) |
May 18, 2009 | 31.63 | 32.55 | 31.36 | 32.32 | 11,921,180 | +1.19(+3.84%) |
May 15, 2009 | 32.10 | 32.21 | 31.09 | 31.13 | 14,489,564 | -0.79(-2.49%) |
May 14, 2009 | 31.63 | 33.36 | 31.63 | 31.92 | 30,895,012 | +1.15(+3.75%) |
May 13, 2009 | 28.51 | 31.48 | 28.40 | 30.77 | 29,655,530 | +1.75(+6.04%) |
May 12, 2009 | 27.53 | 29.46 | 27.16 | 29.01 | 20,971,580 | +1.90(+7.02%) |
May 11, 2009 | 27.18 | 27.71 | 26.91 | 27.11 | 11,538,889 | -0.77(-2.75%) |
May 08, 2009 | 26.83 | 27.96 | 26.59 | 27.88 | 13,756,011 | +1.50(+5.69%) |
May 07, 2009 | 28.74 | 28.82 | 26.32 | 26.37 | 15,183,365 | -2.13(-7.46%) |
May 06, 2009 | 28.10 | 28.51 | 27.00 | 28.50 | 15,207,704 | +0.75(+2.69%) |
May 05, 2009 | 26.19 | 28.16 | 26.12 | 27.75 | 16,958,008 | +1.45(+5.51%) |
May 04, 2009 | 25.82 | 26.36 | 25.06 | 26.30 | 14,383,236 | +1.32(+5.28%) |