Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.46 | 41.59 | 40.90 | 41.00 | 37,545,472 | -0.53(-1.29%) |
Apr 29, 2010 | 40.85 | 41.55 | 40.74 | 41.54 | 44,786,544 | +1.24(+3.08%) |
Apr 28, 2010 | 40.36 | 40.48 | 39.33 | 40.30 | 51,581,536 | +0.54(+1.37%) |
Apr 27, 2010 | 41.13 | 41.20 | 39.66 | 39.75 | 10,074 | -1.96(-4.69%) |
Apr 26, 2010 | 42.08 | 42.18 | 41.59 | 41.71 | 24,170,054 | -0.07(-0.18%) |
Apr 23, 2010 | 41.45 | 41.87 | 41.12 | 41.78 | 27,343,802 | +0.08(+0.19%) |
Apr 22, 2010 | 41.12 | 41.75 | 40.62 | 41.70 | 43,056,288 | +0.28(+0.68%) |
Apr 21, 2010 | 41.74 | 43.27 | 40.72 | 41.42 | 6,300 | -0.40(-0.95%) |
Apr 20, 2010 | 42.01 | 42.18 | 41.69 | 41.82 | 3,045 | +0.33(+0.81%) |
Apr 19, 2010 | 41.29 | 41.84 | 40.91 | 41.48 | 39,427,380 | -0.15(-0.35%) |
Apr 16, 2010 | 42.32 | 42.49 | 41.27 | 41.63 | 46,740,480 | -0.91(-2.13%) |
Apr 15, 2010 | 42.85 | 43.18 | 42.41 | 42.54 | 26,600,414 | -0.44(-1.02%) |
Apr 14, 2010 | 42.95 | 43.09 | 42.64 | 42.97 | 21,802,788 | +0.47(+1.11%) |
Apr 13, 2010 | 42.41 | 42.71 | 41.88 | 42.50 | 28,430,766 | -0.05(-0.12%) |
Apr 12, 2010 | 42.86 | 42.98 | 42.33 | 42.55 | 20,575,230 | -0.26(-0.61%) |
Apr 09, 2010 | 42.83 | 42.97 | 42.50 | 42.81 | 23,445,262 | +0.17(+0.40%) |
Apr 08, 2010 | 41.84 | 42.83 | 41.72 | 42.64 | 24,774,586 | +0.42(+1.00%) |
Apr 07, 2010 | 42.77 | 42.85 | 41.94 | 42.22 | 32,680,076 | -0.66(-1.55%) |
Apr 06, 2010 | 42.53 | 43.10 | 42.51 | 42.89 | 22,550,824 | +0.02(+0.05%) |
Apr 05, 2010 | 42.98 | 43.05 | 42.59 | 42.87 | 20,053,122 | +0.33(+0.79%) |
Apr 01, 2010 | 42.40 | 42.53 | 42.53 | 42.53 | 30,761,218 | +0.74(+1.78%) |
Mar 31, 2010 | 41.27 | 41.87 | 41.23 | 41.79 | 21,463,676 | +0.49(+1.20%) |
Mar 30, 2010 | 41.38 | 41.54 | 40.96 | 41.29 | 21,956,466 | +0.28(+0.69%) |
Mar 29, 2010 | 40.33 | 41.11 | 40.32 | 41.01 | 26,722,672 | +1.04(+2.60%) |
Mar 26, 2010 | 40.06 | 40.26 | 39.44 | 39.97 | 30,235,568 | +0.09(+0.23%) |
Mar 25, 2010 | 40.95 | 41.06 | 39.82 | 39.88 | 36,333,756 | -0.73(-1.79%) |
Mar 24, 2010 | 40.74 | 41.33 | 40.41 | 40.61 | 30,877,350 | -0.66(-1.60%) |
Mar 23, 2010 | 41.27 | 41.40 | 40.86 | 41.27 | 28,578,282 | +0.56(+1.37%) |
Mar 22, 2010 | 39.87 | 40.84 | 39.67 | 40.71 | 30,780,214 | +0.25(+0.62%) |
Mar 19, 2010 | 41.34 | 41.38 | 40.39 | 40.46 | 37,548,072 | -0.65(-1.57%) |
Mar 18, 2010 | 41.41 | 41.75 | 40.86 | 41.11 | 31,782,392 | -0.64(-1.54%) |
Mar 17, 2010 | 42.25 | 42.39 | 41.58 | 41.75 | 27,899,228 | -0.23(-0.54%) |
Mar 16, 2010 | 41.54 | 42.02 | 41.35 | 41.97 | 30,558,502 | +0.44(+1.05%) |
Mar 15, 2010 | 41.20 | 41.62 | 41.15 | 41.54 | 25,876,398 | -0.02(-0.04%) |
Mar 12, 2010 | 42.14 | 42.16 | 41.50 | 41.55 | 23,950,850 | -0.35(-0.84%) |
Mar 11, 2010 | 41.70 | 41.96 | 41.27 | 41.91 | 21,854,570 | +0.11(+0.27%) |
Mar 10, 2010 | 41.63 | 42.17 | 41.42 | 41.79 | 29,945,598 | +0.33(+0.81%) |
Mar 09, 2010 | 40.34 | 41.80 | 40.29 | 41.46 | 36,419,180 | +0.79(+1.94%) |
Mar 08, 2010 | 40.98 | 41.18 | 40.43 | 40.67 | 23,102,238 | -0.30(-0.73%) |
Mar 05, 2010 | 40.04 | 41.00 | 40.46 | 40.97 | 33,775,256 | +0.93(+2.32%) |
Mar 04, 2010 | 40.29 | 40.39 | 39.46 | 40.04 | 31,230,504 | -0.01(-0.03%) |
Mar 03, 2010 | 40.44 | 41.06 | 39.81 | 40.05 | 41,336,272 | -0.01(-0.01%) |
Mar 02, 2010 | 40.05 | 40.56 | 39.86 | 40.06 | 32,065,392 | +0.52(+1.31%) |
Mar 01, 2010 | 39.19 | 39.59 | 39.06 | 39.54 | 28,174,828 | +0.74(+1.92%) |
Feb 26, 2010 | 38.56 | 38.96 | 38.08 | 38.80 | 28,669,068 | +0.49(+1.29%) |
Feb 25, 2010 | 37.18 | 38.57 | 36.97 | 38.30 | 38,172,096 | +0.12(+0.31%) |
Feb 24, 2010 | 38.39 | 38.67 | 37.91 | 38.19 | 30,349,466 | -0.02(-0.06%) |
Feb 23, 2010 | 38.87 | 39.07 | 37.89 | 38.21 | 36,795,216 | -1.04(-2.65%) |
Feb 22, 2010 | 39.86 | 39.86 | 39.11 | 39.25 | 30,677,864 | -0.33(-0.85%) |
Feb 19, 2010 | 39.19 | 39.90 | 39.14 | 39.58 | 33,576,532 | +0.36(+0.92%) |
Feb 18, 2010 | 38.72 | 39.75 | 38.72 | 39.22 | 36,602,200 | +0.33(+0.85%) |
Feb 17, 2010 | 39.19 | 39.30 | 38.56 | 38.89 | 38,402,740 | +0.11(+0.28%) |
Feb 16, 2010 | 38.49 | 39.02 | 38.24 | 38.78 | 29,789,554 | +0.97(+2.57%) |
Feb 12, 2010 | 37.09 | 37.81 | 37.81 | 37.81 | 34,452,768 | -0.17(-0.45%) |
Feb 11, 2010 | 37.15 | 38.21 | 36.73 | 37.98 | 42,582,820 | +0.91(+2.45%) |
Feb 10, 2010 | 37.32 | 37.51 | 36.60 | 37.07 | 38,997,336 | -0.14(-0.38%) |
Feb 09, 2010 | 36.91 | 37.80 | 36.67 | 37.21 | 58,638,964 | +1.55(+4.35%) |
Feb 08, 2010 | 35.99 | 36.67 | 35.55 | 35.66 | 39,787,472 | -0.48(-1.33%) |
Feb 05, 2010 | 36.00 | 36.25 | 34.53 | 36.14 | 68,081,632 | -0.02(-0.05%) |
Feb 04, 2010 | 37.63 | 37.69 | 36.04 | 36.16 | 56,906,176 | -2.29(-5.96%) |
Feb 03, 2010 | 38.75 | 38.96 | 38.34 | 38.45 | 26,999,998 | -0.54(-1.38%) |
Feb 02, 2010 | 38.77 | 39.16 | 38.30 | 38.99 | 34,368,492 | +1.19(+3.15%) |
Feb 01, 2010 | 37.22 | 38.43 | 37.14 | 37.80 | 34,242,300 | +1.09(+2.97%) |
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%) |