Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.72 | 32.75 | 32.40 | 32.60 | 3,376,008 | +0.13(+0.41%) |
Feb 25, 2010 | 32.30 | 32.51 | 32.09 | 32.47 | 3,294,549 | -0.06(-0.17%) |
Feb 24, 2010 | 32.77 | 33.10 | 32.37 | 32.53 | 3,752,500 | -0.20(-0.63%) |
Feb 23, 2010 | 32.83 | 32.93 | 32.51 | 32.73 | 3,777,396 | -0.08(-0.25%) |
Feb 22, 2010 | 32.99 | 33.10 | 32.74 | 32.81 | 4,151,760 | -0.21(-0.64%) |
Feb 19, 2010 | 32.85 | 33.15 | 32.82 | 33.02 | 3,198,192 | +0.12(+0.36%) |
Feb 18, 2010 | 32.80 | 32.97 | 32.76 | 32.90 | 2,350,261 | +0.02(+0.06%) |
Feb 17, 2010 | 32.62 | 32.89 | 32.56 | 32.89 | 3,712,805 | +0.24(+0.72%) |
Feb 16, 2010 | 32.65 | 32.70 | 32.22 | 32.65 | 4,109,859 | +0.16(+0.50%) |
Feb 12, 2010 | 32.52 | 32.49 | 32.49 | 32.49 | 5,121,564 | -0.17(-0.53%) |
Feb 11, 2010 | 32.53 | 32.69 | 32.23 | 32.66 | 3,091,402 | +0.18(+0.55%) |
Feb 10, 2010 | 32.62 | 32.66 | 32.41 | 32.48 | 3,225,092 | -0.10(-0.30%) |
Feb 09, 2010 | 32.46 | 32.82 | 32.36 | 32.58 | 3,532,337 | +0.30(+0.92%) |
Feb 08, 2010 | 32.79 | 32.79 | 32.27 | 32.28 | 3,387,193 | -0.44(-1.35%) |
Feb 05, 2010 | 32.39 | 32.91 | 32.31 | 32.72 | 7,190,123 | +0.19(+0.59%) |
Feb 04, 2010 | 33.41 | 33.79 | 32.53 | 32.53 | 10,475,442 | -1.73(-5.04%) |
Feb 03, 2010 | 34.33 | 34.39 | 34.10 | 34.26 | 4,570,611 | -0.11(-0.31%) |
Feb 02, 2010 | 33.88 | 34.38 | 33.79 | 34.36 | 5,269,854 | +0.53(+1.58%) |
Feb 01, 2010 | 34.01 | 34.06 | 33.73 | 33.83 | 5,459,635 | +0.05(+0.15%) |
Jan 29, 2010 | 34.12 | 34.13 | 33.69 | 33.78 | 5,371,705 | -0.24(-0.71%) |
Jan 28, 2010 | 34.16 | 34.42 | 33.61 | 34.02 | 3,924,157 | -0.15(-0.44%) |
Jan 27, 2010 | 33.99 | 34.31 | 33.95 | 34.17 | 5,613,832 | +0.12(+0.36%) |
Jan 26, 2010 | 33.56 | 34.05 | 33.41 | 34.05 | 4,681,757 | +0.42(+1.26%) |
Jan 25, 2010 | 33.79 | 33.87 | 33.59 | 33.62 | 3,769,540 | -0.11(-0.31%) |
Jan 22, 2010 | 33.07 | 33.90 | 33.05 | 33.73 | 7,784,600 | +0.56(+1.68%) |
Jan 21, 2010 | 33.50 | 33.80 | 33.00 | 33.17 | 3,868,240 | -0.27(-0.80%) |
Jan 20, 2010 | 33.70 | 33.79 | 33.21 | 33.44 | 3,012,030 | -0.39(-1.16%) |
Jan 19, 2010 | 33.69 | 33.89 | 33.69 | 33.83 | 2,315,420 | +0.10(+0.29%) |
Jan 15, 2010 | 33.83 | 33.73 | 33.73 | 33.73 | 6,089,167 | +0.30(+0.91%) |
Jan 14, 2010 | 33.43 | 33.59 | 33.27 | 33.43 | 2,639,427 | +0.08(+0.24%) |
Jan 13, 2010 | 33.18 | 33.51 | 33.18 | 33.34 | 2,263,881 | +0.20(+0.62%) |
Jan 12, 2010 | 33.00 | 33.30 | 32.98 | 33.14 | 2,358,136 | -0.01(-0.04%) |
Jan 11, 2010 | 33.21 | 33.34 | 32.92 | 33.15 | 1,520,197 | +0.02(+0.06%) |
Jan 08, 2010 | 33.08 | 33.13 | 32.90 | 33.13 | 2,163,019 | -0.06(-0.19%) |
Jan 07, 2010 | 32.76 | 33.22 | 32.71 | 33.20 | 2,872,256 | +0.32(+0.98%) |
Jan 06, 2010 | 32.79 | 32.98 | 32.65 | 32.87 | 2,407,331 | +0.01(+0.02%) |
Jan 05, 2010 | 32.77 | 32.89 | 32.62 | 32.87 | 2,371,474 | +0.07(+0.23%) |
Jan 04, 2010 | 33.09 | 33.25 | 32.63 | 32.79 | 4,428,738 | -0.23(-0.70%) |
Dec 31, 2009 | 33.49 | 33.02 | 33.02 | 33.02 | 1,189,285 | -0.49(-1.46%) |
Dec 30, 2009 | 33.49 | 33.58 | 33.33 | 33.51 | 1,301,694 | +0.01(+0.02%) |
Dec 29, 2009 | 33.50 | 33.57 | 33.41 | 33.51 | 1,721,299 | +0.01(+0.04%) |
Dec 28, 2009 | 33.46 | 33.50 | 33.34 | 33.49 | 1,033,694 | -0.02(-0.07%) |
Dec 24, 2009 | 33.19 | 33.52 | 33.11 | 33.52 | 1,667,624 | +0.43(+1.31%) |
Dec 23, 2009 | 32.98 | 33.21 | 32.90 | 33.08 | 2,506,352 | +0.29(+0.87%) |
Dec 22, 2009 | 32.49 | 32.84 | 32.33 | 32.80 | 1,719,829 | +0.42(+1.28%) |
Dec 21, 2009 | 32.44 | 32.57 | 32.35 | 32.38 | 2,524,383 | -0.06(-0.19%) |
Dec 18, 2009 | 32.43 | 32.59 | 32.00 | 32.44 | 5,122,292 | +0.08(+0.25%) |
Dec 17, 2009 | 32.74 | 32.74 | 32.32 | 32.36 | 2,519,368 | -0.42(-1.27%) |
Dec 16, 2009 | 33.03 | 33.27 | 32.68 | 32.78 | 2,535,027 | -0.19(-0.58%) |
Dec 15, 2009 | 33.29 | 33.30 | 32.95 | 32.97 | 3,282,900 | -0.28(-0.84%) |
Dec 14, 2009 | 33.36 | 33.38 | 33.24 | 33.25 | 2,460,382 | -0.08(-0.24%) |
Dec 11, 2009 | 32.90 | 33.50 | 32.90 | 33.33 | 3,565,515 | +0.44(+1.34%) |
Dec 10, 2009 | 32.89 | 32.99 | 32.82 | 32.89 | 3,095,238 | +0.12(+0.36%) |
Dec 09, 2009 | 32.68 | 32.87 | 32.62 | 32.77 | 3,068,203 | +0.11(+0.34%) |
Dec 08, 2009 | 32.77 | 32.82 | 32.32 | 32.66 | 3,727,738 | -0.17(-0.51%) |
Dec 07, 2009 | 32.94 | 33.00 | 32.76 | 32.83 | 2,391,759 | -0.04(-0.13%) |
Dec 04, 2009 | 32.86 | 33.00 | 32.65 | 32.87 | 2,144,255 | +0.14(+0.44%) |
Dec 03, 2009 | 32.89 | 32.95 | 32.64 | 32.73 | 3,469,763 | -0.17(-0.51%) |
Dec 02, 2009 | 32.79 | 33.13 | 32.76 | 32.90 | 3,489,654 | +0.02(+0.06%) |
Dec 01, 2009 | 32.71 | 33.02 | 32.69 | 32.88 | 2,782,546 | +0.24(+0.74%) |
Nov 30, 2009 | 32.64 | 32.67 | 32.37 | 32.64 | 4,618,370 | -0.24(-0.74%) |
Nov 27, 2009 | 32.81 | 32.98 | 32.67 | 32.88 | 1,541,017 | -0.43(-1.29%) |
Nov 25, 2009 | 33.55 | 33.55 | 33.22 | 33.31 | 2,025,149 | -0.16(-0.46%) |
Nov 24, 2009 | 33.39 | 33.52 | 33.20 | 33.46 | 2,603,916 | +0.02(+0.07%) |
Nov 23, 2009 | 33.33 | 33.52 | 33.19 | 33.44 | 2,556,160 | +0.47(+1.41%) |
Nov 20, 2009 | 32.92 | 33.19 | 32.83 | 32.97 | 3,113,033 | +0.09(+0.26%) |
Nov 19, 2009 | 33.01 | 33.01 | 32.58 | 32.89 | 1,730,674 | -0.22(-0.67%) |
Nov 18, 2009 | 33.09 | 33.20 | 32.84 | 33.11 | 1,883,711 | -0.04(-0.11%) |
Nov 17, 2009 | 33.21 | 33.25 | 32.93 | 33.15 | 1,717,248 | +0.01(+0.02%) |
Nov 16, 2009 | 33.18 | 33.39 | 33.03 | 33.14 | 3,819,359 | +0.01(+0.04%) |
Nov 13, 2009 | 32.97 | 33.14 | 32.85 | 33.13 | 3,027,902 | +0.25(+0.77%) |
Nov 12, 2009 | 32.79 | 32.92 | 32.68 | 32.87 | 2,781,607 | +0.14(+0.42%) |
Nov 11, 2009 | 32.97 | 32.97 | 32.59 | 32.74 | 2,165,832 | -0.05(-0.15%) |
Nov 10, 2009 | 32.58 | 32.90 | 32.58 | 32.79 | 2,590,859 | +0.09(+0.28%) |
Nov 09, 2009 | 32.49 | 32.71 | 32.41 | 32.69 | 2,581,218 | +0.29(+0.90%) |
Nov 06, 2009 | 32.34 | 32.54 | 32.17 | 32.40 | 3,108,235 | +0.02(+0.06%) |
Nov 05, 2009 | 32.19 | 32.45 | 32.06 | 32.38 | 4,052,305 | +0.23(+0.71%) |
Nov 04, 2009 | 31.77 | 32.28 | 31.72 | 32.15 | 3,849,360 | +0.43(+1.35%) |
Nov 03, 2009 | 32.02 | 32.23 | 31.54 | 31.72 | 3,335,565 | -0.40(-1.24%) |
Nov 02, 2009 | 31.99 | 32.28 | 31.99 | 32.12 | 3,732,305 | +0.13(+0.41%) |
Oct 30, 2009 | 32.09 | 32.64 | 31.94 | 31.99 | 6,298,731 | +0.10(+0.31%) |
Oct 29, 2009 | 31.35 | 31.95 | 31.18 | 31.89 | 4,810,384 | +0.86(+2.78%) |
Oct 28, 2009 | 31.16 | 31.52 | 30.95 | 31.03 | 4,568,122 | -0.27(-0.85%) |
Oct 27, 2009 | 31.29 | 31.56 | 31.23 | 31.30 | 3,647,172 | -0.02(-0.06%) |
Oct 26, 2009 | 31.22 | 31.72 | 31.10 | 31.31 | 3,115,003 | +0.16(+0.50%) |
Oct 23, 2009 | 31.07 | 31.17 | 30.93 | 31.16 | 2,685,280 | -0.27(-0.87%) |
Oct 22, 2009 | 31.45 | 31.58 | 31.09 | 31.43 | 2,747,766 | -0.01(-0.04%) |
Oct 21, 2009 | 31.49 | 31.91 | 31.38 | 31.45 | 2,469,254 | -0.01(-0.04%) |
Oct 20, 2009 | 31.64 | 31.66 | 31.38 | 31.46 | 2,892,336 | -0.20(-0.65%) |
Oct 19, 2009 | 31.43 | 31.77 | 31.33 | 31.66 | 2,060,217 | +0.33(+1.05%) |
Oct 16, 2009 | 30.97 | 31.45 | 30.90 | 31.33 | 4,223,387 | +0.19(+0.60%) |
Oct 15, 2009 | 30.70 | 31.15 | 30.64 | 31.15 | 2,986,817 | +0.37(+1.21%) |
Oct 14, 2009 | 30.86 | 30.89 | 30.60 | 30.77 | 3,153,312 | +0.00(+0.00%) |
Oct 13, 2009 | 30.82 | 30.95 | 30.71 | 30.77 | 2,770,320 | -0.06(-0.20%) |
Oct 12, 2009 | 30.97 | 31.02 | 30.71 | 30.84 | 2,221,015 | -0.09(-0.28%) |
Oct 09, 2009 | 30.80 | 31.00 | 30.69 | 30.92 | 2,752,583 | +0.05(+0.16%) |
Oct 08, 2009 | 30.73 | 30.89 | 30.63 | 30.87 | 3,006,340 | +0.23(+0.75%) |
Oct 07, 2009 | 30.55 | 30.70 | 30.49 | 30.64 | 1,771,316 | +0.04(+0.14%) |
Oct 06, 2009 | 30.49 | 30.84 | 30.40 | 30.60 | 2,389,979 | +0.21(+0.69%) |
Oct 05, 2009 | 30.22 | 30.41 | 29.89 | 30.39 | 2,052,497 | +0.19(+0.62%) |
Oct 02, 2009 | 30.32 | 30.33 | 30.07 | 30.20 | 2,093,292 | -0.14(-0.45%) |
Oct 01, 2009 | 30.48 | 30.48 | 30.01 | 30.34 | 2,450,287 | -0.22(-0.71%) |
Sep 30, 2009 | 30.72 | 30.72 | 30.29 | 30.56 | 2,894,634 | -0.14(-0.45%) |
Sep 29, 2009 | 30.81 | 30.92 | 30.58 | 30.69 | 1,736,189 | -0.17(-0.54%) |
Sep 28, 2009 | 30.55 | 30.89 | 30.42 | 30.86 | 2,840,322 | +0.39(+1.28%) |
Sep 25, 2009 | 30.50 | 30.56 | 30.28 | 30.47 | 2,251,767 | -0.03(-0.10%) |
Sep 24, 2009 | 30.61 | 30.73 | 30.49 | 30.50 | 3,398,149 | -0.10(-0.32%) |
Sep 23, 2009 | 30.66 | 30.97 | 30.53 | 30.60 | 4,303,456 | +0.49(+1.63%) |
Sep 22, 2009 | 30.41 | 30.41 | 29.99 | 30.11 | 2,316,356 | -0.22(-0.72%) |
Sep 21, 2009 | 30.23 | 30.37 | 30.02 | 30.33 | 2,021,194 | +0.02(+0.08%) |
Sep 18, 2009 | 30.20 | 30.48 | 29.99 | 30.30 | 3,235,223 | +0.19(+0.64%) |
Sep 17, 2009 | 30.25 | 30.25 | 29.84 | 30.11 | 3,241,389 | +0.25(+0.85%) |
Sep 16, 2009 | 29.90 | 30.23 | 29.83 | 29.86 | 3,004,036 | -0.10(-0.33%) |
Sep 15, 2009 | 30.14 | 30.14 | 29.77 | 29.96 | 3,843,352 | -0.16(-0.54%) |
Sep 14, 2009 | 29.89 | 30.15 | 29.89 | 30.12 | 2,256,433 | +0.08(+0.27%) |
Sep 11, 2009 | 30.04 | 30.07 | 29.84 | 30.04 | 2,018,946 | +0.07(+0.25%) |
Sep 10, 2009 | 29.90 | 29.96 | 29.74 | 29.96 | 2,830,792 | +0.15(+0.50%) |
Sep 09, 2009 | 29.83 | 29.91 | 29.74 | 29.81 | 1,991,908 | -0.02(-0.06%) |
Sep 08, 2009 | 29.38 | 29.94 | 29.33 | 29.83 | 2,854,061 | +0.52(+1.78%) |
Sep 04, 2009 | 29.14 | 29.31 | 29.03 | 29.31 | 2,332,407 | +0.20(+0.70%) |
Sep 03, 2009 | 29.06 | 29.11 | 28.81 | 29.11 | 3,241,735 | +0.14(+0.49%) |
Sep 02, 2009 | 29.12 | 29.12 | 28.90 | 28.96 | 3,315,221 | -0.17(-0.60%) |
Sep 01, 2009 | 29.12 | 29.37 | 29.00 | 29.14 | 4,980,095 | -0.09(-0.32%) |
Aug 31, 2009 | 28.71 | 29.27 | 28.71 | 29.23 | 3,267,975 | +0.35(+1.23%) |
Aug 28, 2009 | 28.95 | 29.13 | 28.73 | 28.88 | 2,310,331 | -0.27(-0.94%) |
Aug 27, 2009 | 29.42 | 29.42 | 29.02 | 29.15 | 2,153,828 | -0.16(-0.53%) |
Aug 26, 2009 | 29.20 | 29.46 | 29.17 | 29.30 | 2,566,585 | +0.10(+0.34%) |
Aug 25, 2009 | 29.27 | 29.41 | 29.13 | 29.20 | 2,134,641 | -0.05(-0.17%) |
Aug 24, 2009 | 29.44 | 29.44 | 29.11 | 29.25 | 1,873,432 | -0.14(-0.46%) |
Aug 21, 2009 | 29.16 | 29.51 | 29.07 | 29.39 | 2,400,249 | +0.33(+1.13%) |
Aug 20, 2009 | 28.97 | 29.10 | 28.87 | 29.06 | 2,602,144 | +0.04(+0.15%) |
Aug 19, 2009 | 28.45 | 29.02 | 28.45 | 29.02 | 4,080,104 | +0.41(+1.43%) |
Aug 18, 2009 | 28.58 | 28.73 | 28.47 | 28.61 | 2,681,734 | +0.10(+0.35%) |
Aug 17, 2009 | 28.29 | 28.64 | 28.29 | 28.51 | 4,971,421 | -0.08(-0.28%) |
Aug 14, 2009 | 28.57 | 28.71 | 28.47 | 28.59 | 4,759,903 | +0.06(+0.22%) |
Aug 13, 2009 | 28.86 | 28.86 | 28.53 | 28.53 | 4,064,095 | -0.18(-0.63%) |
Aug 12, 2009 | 28.64 | 28.96 | 28.50 | 28.71 | 3,909,741 | +0.05(+0.17%) |
Aug 11, 2009 | 28.57 | 28.81 | 28.56 | 28.66 | 3,417,157 | +0.05(+0.17%) |
Aug 10, 2009 | 28.68 | 28.80 | 28.59 | 28.61 | 2,652,996 | -0.04(-0.15%) |
Aug 07, 2009 | 29.12 | 29.12 | 28.65 | 28.65 | 3,094,707 | -0.24(-0.84%) |
Aug 06, 2009 | 28.80 | 29.15 | 28.66 | 28.89 | 3,826,633 | +0.17(+0.58%) |
Aug 05, 2009 | 28.87 | 28.98 | 28.62 | 28.73 | 4,443,404 | -0.15(-0.52%) |
Aug 04, 2009 | 29.14 | 29.24 | 28.82 | 28.88 | 3,929,860 | -0.25(-0.87%) |
Aug 03, 2009 | 29.67 | 29.67 | 29.01 | 29.13 | 4,076,546 | -0.35(-1.20%) |
Jul 31, 2009 | 29.38 | 29.73 | 29.38 | 29.48 | 4,590,991 | -0.10(-0.34%) |
Jul 30, 2009 | 30.55 | 30.55 | 29.49 | 29.58 | 8,578,439 | -0.24(-0.79%) |
Jul 29, 2009 | 29.58 | 29.91 | 29.55 | 29.82 | 5,162,240 | +0.14(+0.46%) |
Jul 28, 2009 | 29.53 | 29.77 | 29.42 | 29.68 | 2,989,735 | +0.08(+0.28%) |
Jul 27, 2009 | 29.71 | 29.73 | 29.45 | 29.60 | 2,896,635 | -0.15(-0.49%) |
Jul 24, 2009 | 29.79 | 29.91 | 29.60 | 29.74 | 2,826,752 | -0.13(-0.44%) |
Jul 23, 2009 | 29.64 | 30.05 | 29.58 | 29.87 | 2,776,234 | +0.27(+0.92%) |
Jul 22, 2009 | 29.61 | 29.79 | 29.37 | 29.60 | 2,029,576 | +0.07(+0.25%) |
Jul 21, 2009 | 29.69 | 29.87 | 29.33 | 29.53 | 2,360,762 | -0.01(-0.02%) |
Jul 20, 2009 | 29.37 | 29.59 | 29.18 | 29.53 | 2,945,058 | +0.25(+0.85%) |
Jul 17, 2009 | 29.83 | 29.83 | 29.13 | 29.29 | 4,824,798 | -0.50(-1.69%) |
Jul 16, 2009 | 29.72 | 29.97 | 29.63 | 29.79 | 2,803,324 | +0.03(+0.10%) |
Jul 15, 2009 | 29.87 | 29.87 | 29.47 | 29.76 | 3,957,544 | +0.12(+0.40%) |
Jul 14, 2009 | 29.72 | 29.91 | 29.58 | 29.64 | 3,583,577 | -0.11(-0.36%) |
Jul 13, 2009 | 29.51 | 29.84 | 29.48 | 29.74 | 3,499,792 | +0.42(+1.44%) |
Jul 10, 2009 | 29.24 | 29.63 | 29.07 | 29.32 | 3,089,054 | -0.06(-0.19%) |
Jul 09, 2009 | 29.72 | 29.73 | 29.15 | 29.38 | 3,316,940 | -0.29(-0.98%) |
Jul 08, 2009 | 29.68 | 29.84 | 29.42 | 29.67 | 3,719,805 | +0.04(+0.15%) |
Jul 07, 2009 | 29.65 | 30.09 | 29.59 | 29.63 | 6,497,285 | -0.05(-0.17%) |
Jul 06, 2009 | 28.93 | 29.74 | 28.91 | 29.68 | 3,733,354 | +0.61(+2.11%) |
Jul 02, 2009 | 29.17 | 29.30 | 28.84 | 29.06 | 3,460,561 | -0.45(-1.54%) |
Jul 01, 2009 | 29.12 | 29.62 | 29.12 | 29.51 | 4,036,192 | +0.61(+2.10%) |
Jun 30, 2009 | 28.93 | 29.12 | 28.46 | 28.91 | 3,599,309 | -0.02(-0.06%) |
Jun 29, 2009 | 28.81 | 29.04 | 28.65 | 28.93 | 2,677,157 | +0.23(+0.80%) |
Jun 26, 2009 | 28.73 | 28.81 | 28.38 | 28.70 | 5,868,990 | -0.06(-0.22%) |
Jun 25, 2009 | 28.43 | 28.82 | 28.37 | 28.76 | 3,779,308 | +0.41(+1.44%) |
Jun 24, 2009 | 28.28 | 28.51 | 28.06 | 28.35 | 4,145,997 | +0.23(+0.82%) |
Jun 23, 2009 | 28.01 | 28.29 | 27.84 | 28.12 | 4,355,209 | +0.11(+0.40%) |
Jun 22, 2009 | 27.84 | 28.14 | 27.77 | 28.01 | 3,212,011 | +0.02(+0.07%) |
Jun 19, 2009 | 28.20 | 28.36 | 27.89 | 27.99 | 5,069,530 | -0.07(-0.27%) |
Jun 18, 2009 | 27.55 | 28.28 | 27.45 | 28.06 | 4,199,913 | +0.61(+2.24%) |
Jun 17, 2009 | 27.34 | 27.65 | 27.19 | 27.45 | 3,610,765 | +0.47(+1.75%) |
Jun 16, 2009 | 27.08 | 27.12 | 26.80 | 26.98 | 3,396,289 | -0.26(-0.96%) |
Jun 15, 2009 | 27.45 | 27.55 | 26.93 | 27.24 | 2,700,048 | -0.42(-1.50%) |
Jun 12, 2009 | 27.22 | 27.69 | 27.00 | 27.65 | 3,096,232 | +0.37(+1.37%) |
Jun 11, 2009 | 26.99 | 27.60 | 26.99 | 27.28 | 3,212,968 | +0.29(+1.08%) |
Jun 10, 2009 | 27.44 | 27.62 | 26.85 | 26.99 | 2,850,955 | -0.29(-1.05%) |
Jun 09, 2009 | 27.76 | 27.76 | 27.26 | 27.27 | 2,954,857 | -0.36(-1.30%) |
Jun 08, 2009 | 27.34 | 27.80 | 27.22 | 27.63 | 3,389,581 | +0.46(+1.69%) |
Jun 05, 2009 | 27.59 | 27.59 | 27.01 | 27.17 | 2,690,113 | -0.16(-0.59%) |
Jun 04, 2009 | 27.57 | 27.73 | 27.26 | 27.34 | 3,395,365 | -0.16(-0.59%) |
Jun 03, 2009 | 27.52 | 27.82 | 27.43 | 27.50 | 3,640,277 | -0.17(-0.63%) |
Jun 02, 2009 | 27.22 | 27.83 | 27.14 | 27.67 | 4,063,697 | +0.45(+1.66%) |
Jun 01, 2009 | 27.08 | 27.32 | 26.93 | 27.22 | 3,115,757 | +0.37(+1.39%) |
May 29, 2009 | 26.97 | 27.00 | 26.59 | 26.85 | 3,323,975 | -0.04(-0.14%) |
May 28, 2009 | 26.78 | 27.03 | 26.62 | 26.88 | 3,184,826 | +0.05(+0.19%) |
May 27, 2009 | 27.35 | 27.35 | 26.73 | 26.83 | 4,196,926 | -0.47(-1.71%) |
May 26, 2009 | 27.08 | 27.38 | 26.74 | 27.30 | 2,426,641 | +0.19(+0.69%) |
May 22, 2009 | 26.96 | 27.40 | 26.88 | 27.11 | 2,477,780 | +0.16(+0.58%) |
May 21, 2009 | 26.87 | 26.99 | 26.68 | 26.96 | 2,161,316 | -0.13(-0.48%) |
May 20, 2009 | 27.22 | 27.51 | 27.05 | 27.09 | 2,871,752 | -0.07(-0.27%) |
May 19, 2009 | 27.21 | 27.29 | 27.04 | 27.16 | 2,493,309 | -0.04(-0.14%) |
May 18, 2009 | 26.92 | 27.26 | 26.72 | 27.20 | 2,793,580 | +0.39(+1.46%) |
May 15, 2009 | 26.90 | 27.06 | 26.57 | 26.81 | 3,166,963 | -0.14(-0.51%) |
May 14, 2009 | 26.44 | 26.98 | 26.31 | 26.95 | 4,990,837 | +0.49(+1.85%) |
May 13, 2009 | 26.59 | 26.86 | 26.32 | 26.45 | 3,251,465 | -0.33(-1.23%) |
May 12, 2009 | 26.68 | 26.96 | 26.58 | 26.78 | 3,153,444 | +0.14(+0.54%) |
May 11, 2009 | 26.36 | 26.70 | 26.22 | 26.64 | 2,901,376 | +0.06(+0.21%) |
May 08, 2009 | 26.71 | 26.77 | 26.38 | 26.59 | 2,238,067 | +0.11(+0.42%) |
May 07, 2009 | 26.92 | 27.00 | 26.29 | 26.47 | 4,061,016 | -0.22(-0.81%) |
May 06, 2009 | 27.14 | 27.30 | 26.47 | 26.69 | 3,651,232 | -0.24(-0.90%) |
May 05, 2009 | 27.38 | 27.88 | 26.75 | 26.93 | 5,811,411 | -0.54(-1.97%) |
May 04, 2009 | 27.09 | 27.61 | 26.83 | 27.47 | 5,485,195 | +0.53(+1.98%) |
May 01, 2009 | 26.18 | 27.00 | 26.18 | 26.94 | 5,523,197 | +0.80(+3.06%) |
Apr 30, 2009 | 25.44 | 27.26 | 25.01 | 26.14 | 9,599,781 | +1.62(+6.61%) |
Apr 29, 2009 | 24.44 | 24.78 | 24.38 | 24.52 | 3,802,965 | +0.19(+0.79%) |
Apr 28, 2009 | 23.89 | 24.42 | 23.89 | 24.33 | 3,140,989 | +0.29(+1.19%) |
Apr 27, 2009 | 24.00 | 24.47 | 23.96 | 24.04 | 3,122,829 | -0.13(-0.54%) |
Apr 24, 2009 | 24.49 | 24.49 | 23.84 | 24.17 | 3,038,845 | -0.11(-0.43%) |
Apr 23, 2009 | 24.39 | 24.49 | 24.05 | 24.28 | 3,695,053 | -0.15(-0.61%) |
Apr 22, 2009 | 24.80 | 24.80 | 24.41 | 24.42 | 3,091,502 | -0.39(-1.58%) |
Apr 21, 2009 | 24.43 | 25.12 | 24.43 | 24.82 | 3,080,574 | +0.24(+0.96%) |
Apr 20, 2009 | 24.67 | 25.14 | 24.51 | 24.58 | 3,432,503 | -0.31(-1.25%) |
Apr 17, 2009 | 25.00 | 25.14 | 24.67 | 24.89 | 3,413,386 | -0.09(-0.35%) |
Apr 16, 2009 | 24.87 | 25.05 | 24.36 | 24.98 | 4,401,249 | +0.24(+0.98%) |
Apr 15, 2009 | 24.37 | 24.74 | 24.28 | 24.74 | 3,030,462 | +0.37(+1.50%) |
Apr 14, 2009 | 24.34 | 24.47 | 23.98 | 24.37 | 3,489,386 | +0.01(+0.05%) |
Apr 13, 2009 | 24.46 | 24.80 | 24.33 | 24.36 | 3,660,763 | -0.19(-0.78%) |
Apr 09, 2009 | 24.77 | 24.78 | 24.29 | 24.55 | 4,006,737 | +0.20(+0.84%) |
Apr 08, 2009 | 24.23 | 24.37 | 24.03 | 24.34 | 3,959,903 | +0.17(+0.69%) |
Apr 07, 2009 | 23.62 | 24.31 | 23.62 | 24.18 | 5,805,619 | +0.25(+1.06%) |
Apr 06, 2009 | 23.49 | 23.93 | 23.49 | 23.92 | 4,095,023 | +0.33(+1.39%) |
Apr 03, 2009 | 23.92 | 24.02 | 23.34 | 23.59 | 4,354,019 | -0.09(-0.39%) |
Apr 02, 2009 | 23.80 | 24.01 | 23.48 | 23.69 | 6,388,309 | +0.35(+1.52%) |
Apr 01, 2009 | 22.53 | 23.49 | 22.53 | 23.33 | 6,447,142 | +0.60(+2.62%) |
Mar 31, 2009 | 22.87 | 22.99 | 22.52 | 22.74 | 4,300,596 | +0.09(+0.41%) |
Mar 30, 2009 | 22.66 | 22.81 | 22.39 | 22.64 | 3,122,365 | -0.71(-3.03%) |
Mar 26, 2009 | 23.28 | 23.36 | 22.95 | 23.35 | 3,938,623 | +0.09(+0.37%) |
Mar 25, 2009 | 23.25 | 23.36 | 22.90 | 23.26 | 5,237,312 | +0.19(+0.83%) |
Mar 24, 2009 | 23.19 | 23.44 | 23.05 | 23.07 | 3,728,282 | -0.33(-1.41%) |
Mar 23, 2009 | 22.98 | 23.40 | 22.97 | 23.40 | 4,561,179 | +0.79(+3.49%) |
Mar 20, 2009 | 22.78 | 23.03 | 22.56 | 22.61 | 5,653,084 | -0.18(-0.78%) |
Mar 19, 2009 | 23.15 | 23.18 | 22.66 | 22.79 | 4,717,402 | -0.18(-0.80%) |
Mar 18, 2009 | 23.05 | 23.12 | 22.58 | 22.97 | 7,171,984 | -0.53(-2.27%) |
Mar 17, 2009 | 23.36 | 23.59 | 23.20 | 23.51 | 5,713,482 | -0.02(-0.08%) |
Mar 16, 2009 | 23.10 | 23.77 | 23.00 | 23.52 | 4,025,064 | +0.56(+2.46%) |
Mar 13, 2009 | 22.97 | 23.07 | 22.69 | 22.96 | 0 | +0.19(+0.85%) |
Mar 12, 2009 | 22.25 | 22.85 | 22.12 | 22.77 | 4,784,496 | +0.52(+2.34%) |
Mar 11, 2009 | 22.61 | 22.63 | 22.16 | 22.25 | 4,644,437 | -0.20(-0.91%) |
Mar 10, 2009 | 22.69 | 22.69 | 22.17 | 22.45 | 6,755,586 | +0.11(+0.47%) |
Mar 09, 2009 | 22.82 | 22.92 | 22.33 | 22.35 | 5,181,927 | -0.72(-3.12%) |
Mar 06, 2009 | 22.76 | 23.35 | 22.54 | 23.07 | 0 | +0.27(+1.20%) |
Mar 05, 2009 | 23.43 | 23.43 | 22.62 | 22.79 | 7,252,453 | -0.84(-3.55%) |
Mar 04, 2009 | 23.89 | 24.05 | 23.22 | 23.63 | 6,894,406 | +0.08(+0.34%) |