Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 45.76 | 46.26 | 45.38 | 45.51 | 4,462,920 | -0.50(-1.08%) |
Mar 30, 2010 | 45.95 | 46.12 | 45.50 | 46.01 | 2,426,373 | +0.01(+0.02%) |
Mar 29, 2010 | 46.13 | 46.29 | 45.77 | 46.00 | 2,239,929 | -0.11(-0.23%) |
Mar 26, 2010 | 46.10 | 46.43 | 45.84 | 46.10 | 2,975,079 | +0.05(+0.10%) |
Mar 25, 2010 | 46.71 | 46.93 | 46.00 | 46.06 | 3,879,830 | -0.47(-1.01%) |
Mar 24, 2010 | 45.98 | 46.63 | 45.82 | 46.53 | 2,939,375 | +0.51(+1.10%) |
Mar 23, 2010 | 46.19 | 46.46 | 45.48 | 46.02 | 3,720,723 | -0.18(-0.39%) |
Mar 22, 2010 | 46.09 | 46.73 | 46.09 | 46.20 | 2,939,903 | -0.14(-0.31%) |
Mar 19, 2010 | 46.36 | 46.83 | 45.88 | 46.34 | 7,872,518 | +0.27(+0.58%) |
Mar 18, 2010 | 45.37 | 46.48 | 45.37 | 46.07 | 6,921,693 | +0.60(+1.33%) |
Mar 17, 2010 | 45.90 | 46.29 | 45.03 | 45.47 | 15,207,292 | -1.46(-3.11%) |
Mar 16, 2010 | 47.04 | 47.10 | 46.45 | 46.93 | 4,973,291 | -0.05(-0.10%) |
Mar 15, 2010 | 46.42 | 47.11 | 46.03 | 46.98 | 7,091,850 | +0.88(+1.91%) |
Mar 12, 2010 | 44.89 | 46.28 | 44.75 | 46.09 | 6,609,468 | +0.79(+1.74%) |
Mar 11, 2010 | 44.38 | 45.31 | 44.21 | 45.31 | 3,779,566 | +0.61(+1.37%) |
Mar 10, 2010 | 44.18 | 45.25 | 44.11 | 44.69 | 4,419,906 | +0.61(+1.39%) |
Mar 09, 2010 | 43.18 | 44.16 | 43.14 | 44.08 | 4,765,803 | +0.95(+2.20%) |
Mar 08, 2010 | 42.94 | 43.73 | 42.87 | 43.13 | 4,593,588 | +0.36(+0.85%) |
Mar 05, 2010 | 42.22 | 43.14 | 42.22 | 42.77 | 4,249,043 | +0.59(+1.41%) |
Mar 04, 2010 | 42.05 | 42.24 | 41.78 | 42.17 | 2,804,001 | +0.12(+0.30%) |
Mar 03, 2010 | 41.70 | 42.37 | 41.57 | 42.05 | 3,802,831 | +0.52(+1.25%) |
Mar 02, 2010 | 41.94 | 42.15 | 41.42 | 41.53 | 3,426,016 | -0.41(-0.98%) |
Mar 01, 2010 | 41.33 | 42.08 | 41.24 | 41.94 | 3,387,175 | +0.71(+1.72%) |
Feb 26, 2010 | 41.05 | 41.34 | 40.84 | 41.23 | 5,049,627 | +0.18(+0.44%) |
Feb 25, 2010 | 41.42 | 41.42 | 39.31 | 41.05 | 6,953,575 | -0.89(-2.13%) |
Feb 24, 2010 | 42.32 | 42.62 | 41.75 | 41.94 | 5,083,444 | -0.15(-0.36%) |
Feb 23, 2010 | 42.32 | 42.53 | 41.85 | 42.10 | 4,288,969 | -0.19(-0.45%) |
Feb 22, 2010 | 42.85 | 43.03 | 42.17 | 42.29 | 3,756,515 | -0.60(-1.41%) |
Feb 19, 2010 | 43.30 | 43.71 | 42.78 | 42.89 | 6,938,366 | -0.40(-0.93%) |
Feb 18, 2010 | 42.05 | 43.42 | 42.00 | 43.29 | 5,583,370 | +1.22(+2.89%) |
Feb 17, 2010 | 41.44 | 42.15 | 41.39 | 42.08 | 3,703,928 | +0.26(+0.62%) |
Feb 16, 2010 | 41.57 | 41.82 | 41.27 | 41.82 | 1,969,256 | +0.44(+1.07%) |
Feb 12, 2010 | 40.66 | 41.38 | 41.38 | 41.38 | 2,968,312 | +0.09(+0.21%) |
Feb 11, 2010 | 41.04 | 41.38 | 40.71 | 41.29 | 3,667,111 | +0.16(+0.40%) |
Feb 10, 2010 | 41.34 | 41.65 | 40.95 | 41.13 | 4,739,107 | -0.28(-0.67%) |
Feb 09, 2010 | 40.68 | 41.62 | 40.44 | 41.41 | 4,621,934 | +1.04(+2.56%) |
Feb 08, 2010 | 40.12 | 40.84 | 39.63 | 40.37 | 3,435,843 | +0.31(+0.77%) |
Feb 05, 2010 | 39.63 | 40.07 | 38.99 | 40.06 | 4,296,000 | +0.39(+0.99%) |
Feb 04, 2010 | 40.28 | 40.39 | 39.66 | 39.67 | 3,639,855 | -1.04(-2.54%) |
Feb 03, 2010 | 40.12 | 40.91 | 40.01 | 40.71 | 3,961,211 | +0.11(+0.26%) |
Feb 02, 2010 | 40.27 | 40.74 | 39.93 | 40.60 | 2,735,274 | +0.04(+0.09%) |
Feb 01, 2010 | 40.01 | 40.60 | 39.92 | 40.56 | 4,689,721 | +0.73(+1.83%) |
Jan 29, 2010 | 40.58 | 40.63 | 39.33 | 39.83 | 6,540,952 | -1.11(-2.72%) |
Jan 28, 2010 | 38.81 | 42.16 | 38.81 | 40.95 | 7,362,327 | +0.70(+1.74%) |
Jan 27, 2010 | 40.26 | 40.50 | 39.58 | 40.25 | 4,441,671 | -0.10(-0.24%) |
Jan 26, 2010 | 40.78 | 41.21 | 39.96 | 40.34 | 6,641,463 | +0.89(+2.26%) |
Jan 25, 2010 | 39.98 | 39.98 | 39.25 | 39.45 | 2,738,051 | -0.24(-0.60%) |
Jan 22, 2010 | 40.88 | 41.01 | 39.69 | 39.69 | 3,650,350 | -1.35(-3.29%) |
Jan 21, 2010 | 41.14 | 42.19 | 40.64 | 41.04 | 2,729,297 | -0.10(-0.23%) |
Jan 20, 2010 | 41.43 | 41.48 | 40.11 | 41.14 | 2,432,511 | -0.97(-2.30%) |
Jan 19, 2010 | 41.28 | 42.18 | 41.16 | 42.11 | 2,097,098 | +0.67(+1.62%) |
Jan 15, 2010 | 41.33 | 41.43 | 41.43 | 41.43 | 3,107,043 | +0.14(+0.35%) |
Jan 14, 2010 | 40.64 | 41.40 | 40.49 | 41.29 | 1,886,410 | +0.56(+1.36%) |
Jan 13, 2010 | 40.89 | 41.17 | 40.38 | 40.73 | 3,382,002 | +0.47(+1.17%) |
Jan 12, 2010 | 40.52 | 40.61 | 39.72 | 40.27 | 2,905,534 | -0.47(-1.15%) |
Jan 11, 2010 | 42.04 | 42.11 | 40.72 | 40.73 | 3,191,400 | -1.27(-3.03%) |
Jan 08, 2010 | 41.11 | 42.12 | 40.79 | 42.01 | 3,325,786 | +1.11(+2.72%) |
Jan 07, 2010 | 40.91 | 41.26 | 40.54 | 40.90 | 2,616,519 | -0.04(-0.09%) |
Jan 06, 2010 | 40.96 | 41.54 | 40.80 | 40.94 | 3,177,696 | -0.16(-0.40%) |
Jan 05, 2010 | 40.91 | 41.15 | 40.71 | 41.10 | 2,242,310 | +0.03(+0.07%) |
Jan 04, 2010 | 40.30 | 41.10 | 40.18 | 41.07 | 1,753,039 | +1.18(+2.96%) |
Dec 31, 2009 | 40.45 | 39.89 | 39.89 | 39.89 | 1,155,740 | -0.55(-1.35%) |
Dec 30, 2009 | 40.59 | 40.80 | 40.19 | 40.44 | 1,039,321 | -0.03(-0.07%) |
Dec 29, 2009 | 40.59 | 40.69 | 40.35 | 40.47 | 782,388 | -0.11(-0.26%) |
Dec 28, 2009 | 40.47 | 40.74 | 40.32 | 40.57 | 1,547,684 | +0.16(+0.40%) |
Dec 24, 2009 | 40.28 | 40.44 | 39.99 | 40.41 | 666,982 | +0.08(+0.19%) |
Dec 23, 2009 | 39.55 | 40.59 | 39.35 | 40.33 | 2,810,169 | +1.04(+2.63%) |
Dec 22, 2009 | 38.67 | 39.38 | 38.58 | 39.30 | 1,706,760 | +0.72(+1.86%) |
Dec 21, 2009 | 37.84 | 38.64 | 37.84 | 38.58 | 2,447,651 | +0.77(+2.03%) |
Dec 18, 2009 | 36.75 | 37.85 | 36.54 | 37.81 | 3,710,250 | +0.58(+1.54%) |
Dec 17, 2009 | 37.87 | 37.92 | 37.16 | 37.24 | 1,639,734 | -0.73(-1.92%) |
Dec 16, 2009 | 37.41 | 38.01 | 37.31 | 37.96 | 2,679,085 | +0.82(+2.22%) |
Dec 15, 2009 | 36.90 | 37.40 | 36.68 | 37.14 | 1,493,568 | +0.04(+0.10%) |
Dec 14, 2009 | 36.79 | 37.18 | 36.53 | 37.10 | 1,704,876 | +0.40(+1.10%) |
Dec 11, 2009 | 37.23 | 37.39 | 36.45 | 36.70 | 1,821,371 | -0.44(-1.19%) |
Dec 10, 2009 | 36.93 | 37.42 | 36.85 | 37.14 | 1,694,513 | +0.27(+0.73%) |
Dec 09, 2009 | 36.51 | 37.01 | 36.08 | 36.87 | 1,829,366 | +0.19(+0.52%) |
Dec 08, 2009 | 37.04 | 37.11 | 36.44 | 36.68 | 1,780,984 | -0.71(-1.90%) |
Dec 07, 2009 | 37.49 | 37.80 | 37.29 | 37.39 | 1,418,303 | -0.45(-1.19%) |
Dec 04, 2009 | 37.34 | 37.89 | 36.84 | 37.84 | 2,488,081 | +0.91(+2.47%) |
Dec 03, 2009 | 37.33 | 37.53 | 36.89 | 36.93 | 1,357,126 | -0.37(-1.00%) |
Dec 02, 2009 | 37.51 | 37.86 | 37.14 | 37.30 | 1,545,259 | +0.07(+0.18%) |
Dec 01, 2009 | 36.77 | 37.39 | 36.60 | 37.24 | 2,007,320 | +0.63(+1.73%) |
Nov 30, 2009 | 36.15 | 36.64 | 35.87 | 36.60 | 2,028,472 | +0.29(+0.79%) |
Nov 27, 2009 | 36.09 | 36.71 | 35.86 | 36.32 | 602,586 | -0.80(-2.14%) |
Nov 25, 2009 | 36.53 | 37.23 | 36.51 | 37.11 | 1,714,772 | +0.56(+1.52%) |
Nov 24, 2009 | 36.95 | 37.03 | 36.39 | 36.55 | 1,382,099 | -0.48(-1.29%) |
Nov 23, 2009 | 36.57 | 37.39 | 36.42 | 37.03 | 1,724,436 | +0.76(+2.09%) |
Nov 20, 2009 | 36.30 | 36.55 | 35.77 | 36.28 | 2,598,434 | -0.26(-0.71%) |
Nov 19, 2009 | 37.09 | 37.40 | 36.25 | 36.54 | 2,663,572 | -0.92(-2.46%) |
Nov 18, 2009 | 37.83 | 37.93 | 37.05 | 37.46 | 1,792,750 | -0.55(-1.44%) |
Nov 17, 2009 | 37.42 | 38.00 | 37.32 | 38.00 | 1,632,556 | +0.36(+0.97%) |
Nov 16, 2009 | 37.78 | 38.01 | 37.52 | 37.64 | 1,931,199 | -0.14(-0.38%) |
Nov 13, 2009 | 37.26 | 37.88 | 36.88 | 37.78 | 1,764,142 | +0.70(+1.89%) |
Nov 12, 2009 | 37.63 | 37.73 | 37.02 | 37.08 | 1,898,274 | -0.49(-1.30%) |
Nov 11, 2009 | 38.02 | 38.02 | 37.16 | 37.57 | 1,122,559 | +0.18(+0.49%) |
Nov 10, 2009 | 37.86 | 37.99 | 37.28 | 37.39 | 1,473,998 | -0.41(-1.09%) |
Nov 09, 2009 | 37.39 | 37.85 | 37.18 | 37.80 | 2,096,767 | +0.53(+1.41%) |
Nov 06, 2009 | 36.71 | 37.39 | 36.54 | 37.27 | 3,045,319 | +0.52(+1.41%) |
Nov 05, 2009 | 36.06 | 36.86 | 35.88 | 36.76 | 3,683,435 | +1.02(+2.84%) |
Nov 04, 2009 | 36.47 | 36.68 | 35.70 | 35.74 | 3,427,090 | -0.79(-2.15%) |
Nov 03, 2009 | 35.76 | 36.67 | 35.62 | 36.53 | 3,196,425 | +0.73(+2.04%) |
Nov 02, 2009 | 35.28 | 36.06 | 35.23 | 35.80 | 2,164,638 | +0.56(+1.58%) |
Oct 30, 2009 | 36.62 | 36.90 | 35.24 | 35.24 | 3,171,161 | -1.53(-4.17%) |
Oct 29, 2009 | 36.14 | 36.86 | 35.89 | 36.78 | 2,709,089 | +0.82(+2.29%) |
Oct 28, 2009 | 36.75 | 36.83 | 35.85 | 35.95 | 2,513,552 | -0.87(-2.37%) |
Oct 27, 2009 | 37.39 | 37.68 | 36.73 | 36.82 | 2,774,090 | -0.46(-1.23%) |
Oct 26, 2009 | 37.63 | 38.35 | 37.24 | 37.28 | 2,907,368 | -0.43(-1.14%) |
Oct 23, 2009 | 37.75 | 38.35 | 37.12 | 37.72 | 3,451,732 | -0.40(-1.06%) |
Oct 22, 2009 | 38.29 | 38.37 | 36.43 | 38.12 | 10,421,397 | -1.53(-3.87%) |
Oct 21, 2009 | 39.49 | 40.59 | 39.49 | 39.65 | 3,843,111 | -0.24(-0.60%) |
Oct 20, 2009 | 39.58 | 40.54 | 39.47 | 39.89 | 2,148,728 | -0.70(-1.72%) |
Oct 19, 2009 | 40.41 | 40.90 | 40.21 | 40.59 | 2,046,509 | +0.36(+0.91%) |
Oct 16, 2009 | 40.50 | 40.70 | 39.92 | 40.23 | 2,658,090 | -0.55(-1.34%) |
Oct 15, 2009 | 40.39 | 40.77 | 39.97 | 40.77 | 3,136,186 | +0.34(+0.83%) |
Oct 14, 2009 | 41.21 | 41.47 | 40.01 | 40.44 | 4,262,959 | -0.54(-1.31%) |
Oct 13, 2009 | 41.00 | 41.34 | 40.50 | 40.97 | 2,861,893 | +0.06(+0.14%) |
Oct 12, 2009 | 41.65 | 41.97 | 40.13 | 40.92 | 4,636,609 | +0.89(+2.23%) |
Oct 09, 2009 | 39.49 | 40.27 | 39.31 | 40.03 | 4,099,407 | +0.49(+1.24%) |
Oct 08, 2009 | 38.25 | 39.62 | 38.24 | 39.54 | 4,306,529 | +1.60(+4.22%) |
Oct 07, 2009 | 38.24 | 38.24 | 37.49 | 37.94 | 3,795,212 | -0.49(-1.27%) |
Oct 06, 2009 | 37.48 | 38.52 | 37.48 | 38.42 | 3,100,247 | +0.83(+2.22%) |
Oct 05, 2009 | 37.32 | 37.61 | 36.67 | 37.59 | 3,157,690 | +1.21(+3.32%) |
Oct 02, 2009 | 36.23 | 36.67 | 35.89 | 36.38 | 3,204,025 | -0.12(-0.34%) |
Oct 01, 2009 | 37.48 | 37.69 | 36.51 | 36.51 | 3,492,692 | -1.10(-2.93%) |
Sep 30, 2009 | 36.94 | 37.72 | 36.57 | 37.61 | 3,948,210 | +0.73(+1.98%) |
Sep 29, 2009 | 36.73 | 37.61 | 36.73 | 36.88 | 2,797,242 | -0.12(-0.31%) |
Sep 28, 2009 | 36.20 | 37.21 | 35.93 | 37.00 | 2,796,162 | +1.14(+3.18%) |
Sep 25, 2009 | 35.98 | 36.21 | 35.80 | 35.86 | 3,617,444 | -0.24(-0.66%) |
Sep 24, 2009 | 35.70 | 36.76 | 35.61 | 36.09 | 6,746,774 | +1.45(+4.18%) |
Sep 23, 2009 | 35.51 | 35.54 | 34.61 | 34.65 | 2,997,326 | -0.84(-2.38%) |
Sep 22, 2009 | 35.64 | 35.77 | 35.32 | 35.49 | 1,649,331 | +0.04(+0.11%) |
Sep 21, 2009 | 35.62 | 35.89 | 35.24 | 35.45 | 1,732,374 | -0.23(-0.64%) |
Sep 18, 2009 | 36.63 | 36.64 | 35.65 | 35.68 | 2,981,273 | -0.75(-2.05%) |
Sep 17, 2009 | 35.90 | 36.63 | 35.52 | 36.43 | 2,596,969 | +0.45(+1.25%) |
Sep 16, 2009 | 34.93 | 35.98 | 34.86 | 35.98 | 2,440,084 | +0.86(+2.46%) |
Sep 15, 2009 | 35.20 | 35.37 | 34.85 | 35.12 | 2,133,752 | -0.21(-0.60%) |
Sep 14, 2009 | 34.51 | 35.39 | 34.35 | 35.33 | 2,573,466 | +0.69(+1.99%) |
Sep 11, 2009 | 34.54 | 35.02 | 34.51 | 34.64 | 2,628,796 | -0.20(-0.58%) |
Sep 10, 2009 | 34.50 | 34.99 | 34.11 | 34.84 | 2,376,949 | +0.37(+1.08%) |
Sep 09, 2009 | 34.35 | 34.58 | 33.87 | 34.47 | 2,390,115 | +0.17(+0.50%) |
Sep 08, 2009 | 34.15 | 34.60 | 33.81 | 34.29 | 2,185,295 | -0.24(-0.69%) |
Sep 04, 2009 | 33.39 | 34.55 | 33.35 | 34.53 | 1,751,794 | +1.07(+3.21%) |
Sep 03, 2009 | 33.25 | 33.57 | 32.89 | 33.46 | 2,991,742 | +0.27(+0.81%) |
Sep 02, 2009 | 33.26 | 33.56 | 32.80 | 33.19 | 2,167,208 | -0.12(-0.37%) |
Sep 01, 2009 | 34.11 | 34.57 | 33.25 | 33.31 | 2,669,433 | -0.87(-2.55%) |
Aug 31, 2009 | 34.23 | 34.37 | 33.84 | 34.19 | 1,832,985 | -0.24(-0.70%) |
Aug 28, 2009 | 34.84 | 35.12 | 34.19 | 34.43 | 1,172,222 | -0.35(-1.02%) |
Aug 27, 2009 | 34.70 | 34.96 | 34.10 | 34.78 | 1,980,274 | +0.35(+1.03%) |
Aug 26, 2009 | 34.18 | 34.70 | 34.01 | 34.43 | 2,113,500 | +0.34(+0.98%) |
Aug 25, 2009 | 33.91 | 34.18 | 33.59 | 34.09 | 2,410,602 | +0.36(+1.08%) |
Aug 24, 2009 | 34.03 | 34.14 | 33.60 | 33.73 | 1,225,086 | -0.19(-0.57%) |
Aug 21, 2009 | 33.74 | 34.02 | 33.18 | 33.92 | 2,168,853 | +0.60(+1.81%) |
Aug 20, 2009 | 33.28 | 33.70 | 33.00 | 33.31 | 1,958,130 | -0.04(-0.11%) |
Aug 19, 2009 | 32.55 | 33.44 | 32.53 | 33.35 | 1,263,267 | +0.28(+0.84%) |
Aug 18, 2009 | 32.74 | 33.16 | 32.54 | 33.07 | 1,657,770 | +0.43(+1.32%) |
Aug 17, 2009 | 33.64 | 34.00 | 32.50 | 32.64 | 3,081,643 | -1.49(-4.35%) |
Aug 14, 2009 | 34.52 | 34.55 | 33.80 | 34.13 | 1,902,371 | -0.43(-1.25%) |
Aug 13, 2009 | 34.60 | 34.83 | 34.19 | 34.56 | 1,582,903 | +0.12(+0.33%) |
Aug 12, 2009 | 33.47 | 34.75 | 33.45 | 34.45 | 1,838,836 | +1.04(+3.10%) |
Aug 11, 2009 | 33.60 | 33.95 | 33.25 | 33.41 | 1,996,528 | -0.52(-1.53%) |
Aug 10, 2009 | 33.78 | 34.34 | 33.52 | 33.93 | 2,507,583 | -0.89(-2.56%) |
Aug 07, 2009 | 34.75 | 35.11 | 34.55 | 34.82 | 1,463,025 | +0.43(+1.25%) |
Aug 06, 2009 | 34.51 | 34.81 | 34.06 | 34.39 | 1,809,895 | -0.20(-0.58%) |
Aug 05, 2009 | 34.09 | 34.80 | 34.06 | 34.59 | 1,740,734 | -0.24(-0.69%) |
Aug 04, 2009 | 34.65 | 35.15 | 34.60 | 34.83 | 2,131,697 | -0.20(-0.57%) |
Aug 03, 2009 | 34.28 | 35.04 | 34.27 | 35.03 | 2,353,446 | +0.90(+2.64%) |
Jul 31, 2009 | 34.11 | 34.70 | 33.89 | 34.13 | 1,947,677 | +0.11(+0.31%) |
Jul 30, 2009 | 34.46 | 34.81 | 33.92 | 34.02 | 2,691,804 | -0.06(-0.17%) |
Jul 29, 2009 | 34.21 | 34.42 | 34.00 | 34.08 | 2,420,529 | -0.31(-0.89%) |
Jul 28, 2009 | 33.34 | 34.47 | 33.34 | 34.39 | 3,034,303 | +0.74(+2.19%) |
Jul 27, 2009 | 33.77 | 33.89 | 33.41 | 33.65 | 3,553,889 | -0.41(-1.21%) |
Jul 24, 2009 | 34.52 | 34.52 | 33.59 | 34.06 | 3,939,200 | -1.03(-2.92%) |
Jul 23, 2009 | 31.91 | 35.54 | 31.75 | 35.09 | 9,380,149 | +1.82(+5.48%) |
Jul 22, 2009 | 33.30 | 33.55 | 32.70 | 33.27 | 4,878,626 | -0.16(-0.49%) |
Jul 21, 2009 | 33.21 | 33.75 | 32.81 | 33.43 | 6,193,980 | -0.65(-1.91%) |
Jul 20, 2009 | 33.44 | 34.17 | 33.19 | 34.08 | 4,014,581 | +0.54(+1.60%) |
Jul 17, 2009 | 33.19 | 33.67 | 33.08 | 33.54 | 3,696,932 | +0.33(+0.98%) |
Jul 16, 2009 | 32.33 | 33.31 | 32.20 | 33.22 | 3,330,990 | +0.82(+2.55%) |
Jul 15, 2009 | 31.14 | 32.45 | 31.05 | 32.39 | 4,216,766 | +1.40(+4.52%) |
Jul 14, 2009 | 30.86 | 31.24 | 30.59 | 30.99 | 1,794,521 | +0.03(+0.09%) |
Jul 13, 2009 | 30.70 | 31.02 | 30.20 | 30.97 | 2,857,809 | +0.10(+0.31%) |
Jul 10, 2009 | 30.04 | 30.97 | 30.03 | 30.87 | 4,229,267 | +0.75(+2.48%) |
Jul 09, 2009 | 29.72 | 30.27 | 29.51 | 30.12 | 5,121,323 | +0.62(+2.11%) |
Jul 08, 2009 | 29.13 | 29.64 | 28.95 | 29.50 | 5,546,815 | +0.49(+1.69%) |
Jul 07, 2009 | 29.24 | 29.45 | 28.59 | 29.01 | 4,662,051 | -0.20(-0.69%) |
Jul 06, 2009 | 29.14 | 29.55 | 28.86 | 29.21 | 4,545,858 | -0.66(-2.21%) |
Jul 02, 2009 | 30.42 | 30.93 | 29.86 | 29.87 | 2,483,333 | -1.05(-3.41%) |
Jul 01, 2009 | 30.78 | 31.16 | 30.58 | 30.93 | 3,290,978 | +0.35(+1.16%) |
Jun 30, 2009 | 30.47 | 30.85 | 30.30 | 30.57 | 2,470,668 | -0.14(-0.47%) |
Jun 29, 2009 | 30.62 | 31.02 | 30.38 | 30.72 | 2,510,829 | +0.10(+0.31%) |
Jun 26, 2009 | 30.50 | 31.24 | 30.48 | 30.62 | 3,169,231 | -0.09(-0.28%) |
Jun 25, 2009 | 30.36 | 30.76 | 29.62 | 30.71 | 2,582,495 | +0.62(+2.07%) |
Jun 24, 2009 | 29.85 | 30.46 | 29.64 | 30.08 | 2,928,211 | +0.35(+1.16%) |
Jun 23, 2009 | 30.19 | 30.19 | 29.39 | 29.74 | 3,346,710 | +0.12(+0.39%) |
Jun 22, 2009 | 30.49 | 30.58 | 29.60 | 29.62 | 4,496,974 | -1.47(-4.72%) |
Jun 19, 2009 | 31.44 | 31.91 | 31.06 | 31.09 | 4,302,937 | -0.33(-1.04%) |
Jun 18, 2009 | 32.33 | 32.39 | 31.29 | 31.42 | 6,146,346 | -0.91(-2.82%) |
Jun 17, 2009 | 31.62 | 32.87 | 31.62 | 32.33 | 4,354,915 | +0.60(+1.90%) |
Jun 16, 2009 | 32.33 | 32.60 | 31.65 | 31.72 | 3,703,226 | -0.41(-1.28%) |
Jun 15, 2009 | 32.55 | 32.55 | 31.63 | 32.14 | 3,870,602 | -0.56(-1.70%) |
Jun 12, 2009 | 31.87 | 32.78 | 31.45 | 32.69 | 4,350,000 | +0.68(+2.13%) |
Jun 11, 2009 | 31.35 | 32.99 | 31.22 | 32.01 | 4,031,701 | +0.13(+0.42%) |
Jun 10, 2009 | 31.43 | 31.92 | 31.02 | 31.88 | 4,191,194 | +0.51(+1.62%) |
Jun 09, 2009 | 30.61 | 31.57 | 30.49 | 31.37 | 3,437,757 | +1.04(+3.41%) |
Jun 08, 2009 | 30.30 | 30.65 | 29.82 | 30.33 | 2,865,783 | -0.32(-1.03%) |
Jun 05, 2009 | 30.70 | 31.25 | 30.36 | 30.65 | 3,272,971 | -0.12(-0.40%) |
Jun 04, 2009 | 31.00 | 31.16 | 30.41 | 30.77 | 3,291,481 | -0.14(-0.47%) |
Jun 03, 2009 | 30.39 | 30.98 | 30.29 | 30.92 | 4,797,827 | +0.36(+1.19%) |
Jun 02, 2009 | 30.26 | 30.94 | 30.09 | 30.55 | 2,644,995 | +0.29(+0.95%) |
Jun 01, 2009 | 30.33 | 30.68 | 30.13 | 30.27 | 4,149,739 | +0.15(+0.51%) |
May 29, 2009 | 29.46 | 30.15 | 28.95 | 30.11 | 4,150,881 | +1.00(+3.42%) |
May 28, 2009 | 29.66 | 29.72 | 28.75 | 29.12 | 4,011,734 | +0.13(+0.46%) |
May 27, 2009 | 29.85 | 29.92 | 28.82 | 28.98 | 6,894,470 | -1.64(-5.35%) |
May 26, 2009 | 28.08 | 30.68 | 28.01 | 30.62 | 6,696,691 | +2.12(+7.43%) |
May 22, 2009 | 28.70 | 29.00 | 27.99 | 28.50 | 4,531,663 | -0.25(-0.87%) |
May 21, 2009 | 26.88 | 29.04 | 26.78 | 28.75 | 9,384,591 | +1.66(+6.12%) |
May 20, 2009 | 27.12 | 27.67 | 26.88 | 27.09 | 1,909,146 | -0.05(-0.18%) |
May 19, 2009 | 26.94 | 27.37 | 26.55 | 27.14 | 2,003,974 | +0.15(+0.57%) |
May 18, 2009 | 26.76 | 26.99 | 26.46 | 26.99 | 1,774,251 | +0.51(+1.92%) |
May 15, 2009 | 26.18 | 26.82 | 25.71 | 26.48 | 2,796,172 | +0.31(+1.17%) |
May 14, 2009 | 25.86 | 26.27 | 25.69 | 26.17 | 2,698,139 | +0.43(+1.68%) |
May 13, 2009 | 26.27 | 26.50 | 25.54 | 25.74 | 2,800,479 | -0.86(-3.24%) |
May 12, 2009 | 26.58 | 26.84 | 26.17 | 26.60 | 2,467,175 | -0.08(-0.29%) |
May 11, 2009 | 25.89 | 26.79 | 25.86 | 26.68 | 2,504,500 | +0.36(+1.38%) |
May 08, 2009 | 26.68 | 26.99 | 25.94 | 26.32 | 2,283,883 | +0.09(+0.33%) |
May 07, 2009 | 26.52 | 26.94 | 25.95 | 26.23 | 3,349,908 | -0.42(-1.58%) |
May 06, 2009 | 26.23 | 27.04 | 26.23 | 26.65 | 3,046,706 | -0.29(-1.07%) |
May 05, 2009 | 26.76 | 26.97 | 26.42 | 26.94 | 2,742,831 | -0.25(-0.92%) |
May 04, 2009 | 27.11 | 27.28 | 26.12 | 27.19 | 3,308,922 | +0.81(+3.09%) |
May 01, 2009 | 26.57 | 26.93 | 26.13 | 26.37 | 4,448,302 | -0.98(-3.58%) |
Apr 30, 2009 | 27.23 | 28.19 | 26.58 | 27.35 | 9,502,008 | +2.76(+11.23%) |
Apr 29, 2009 | 24.90 | 25.02 | 24.37 | 24.59 | 7,506,636 | -0.18(-0.74%) |
Apr 28, 2009 | 24.48 | 24.96 | 24.26 | 24.77 | 2,746,063 | +0.18(+0.74%) |
Apr 27, 2009 | 24.49 | 25.12 | 24.33 | 24.59 | 3,458,152 | -0.18(-0.74%) |
Apr 24, 2009 | 24.21 | 24.98 | 23.75 | 24.77 | 5,546,378 | +0.73(+3.03%) |
Apr 23, 2009 | 23.91 | 24.35 | 23.52 | 24.04 | 5,838,265 | -0.91(-3.65%) |
Apr 22, 2009 | 24.59 | 25.42 | 24.35 | 24.95 | 3,899,467 | -0.52(-2.03%) |
Apr 21, 2009 | 24.85 | 25.72 | 24.67 | 25.47 | 2,452,304 | +0.51(+2.04%) |
Apr 20, 2009 | 25.26 | 25.53 | 24.62 | 24.96 | 2,327,707 | -0.59(-2.33%) |
Apr 17, 2009 | 25.83 | 25.83 | 25.01 | 25.56 | 2,526,449 | -0.27(-1.04%) |
Apr 16, 2009 | 24.98 | 26.00 | 24.53 | 25.83 | 4,238,047 | +1.20(+4.87%) |
Apr 15, 2009 | 24.29 | 24.70 | 24.08 | 24.63 | 3,813,223 | +0.05(+0.19%) |
Apr 14, 2009 | 24.65 | 24.96 | 24.25 | 24.58 | 2,603,638 | -0.28(-1.12%) |
Apr 13, 2009 | 24.23 | 25.06 | 24.16 | 24.86 | 3,546,419 | +0.28(+1.13%) |
Apr 09, 2009 | 24.76 | 24.90 | 24.27 | 24.58 | 4,135,329 | +0.33(+1.34%) |
Apr 08, 2009 | 22.84 | 24.29 | 22.80 | 24.25 | 5,615,937 | +1.75(+7.80%) |
Apr 07, 2009 | 23.20 | 23.20 | 22.25 | 22.50 | 2,903,192 | -0.66(-2.86%) |
Apr 06, 2009 | 23.09 | 23.25 | 22.79 | 23.16 | 2,727,422 | -0.18(-0.78%) |
Apr 03, 2009 | 23.31 | 23.59 | 22.89 | 23.34 | 4,188,086 | +0.14(+0.62%) |
Apr 02, 2009 | 23.01 | 23.63 | 22.77 | 23.20 | 3,058,988 | +0.56(+2.46%) |