Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.60 | 35.18 | 34.51 | 35.07 | 1,856,419 | +0.27(+0.78%) |
Mar 30, 2010 | 34.61 | 34.93 | 34.44 | 34.80 | 935,414 | +0.15(+0.43%) |
Mar 29, 2010 | 34.69 | 34.94 | 34.56 | 34.65 | 896,526 | -0.05(-0.14%) |
Mar 26, 2010 | 34.94 | 35.07 | 34.44 | 34.70 | 1,937,056 | -0.14(-0.40%) |
Mar 25, 2010 | 34.99 | 35.21 | 34.78 | 34.84 | 2,009,178 | -0.09(-0.26%) |
Mar 24, 2010 | 34.85 | 35.12 | 34.85 | 34.93 | 2,832,140 | +0.08(+0.23%) |
Mar 23, 2010 | 34.88 | 34.99 | 34.66 | 34.85 | 1,609,389 | +0.04(+0.11%) |
Mar 22, 2010 | 34.24 | 34.96 | 34.24 | 34.81 | 2,057,413 | +0.51(+1.47%) |
Mar 19, 2010 | 34.61 | 34.74 | 34.08 | 34.30 | 1,672,229 | -0.13(-0.39%) |
Mar 18, 2010 | 34.28 | 34.52 | 34.07 | 34.44 | 1,274,824 | +0.08(+0.23%) |
Mar 17, 2010 | 34.51 | 34.60 | 34.18 | 34.36 | 1,483,510 | -0.15(-0.43%) |
Mar 16, 2010 | 34.91 | 34.91 | 34.36 | 34.51 | 1,296,989 | -0.09(-0.26%) |
Mar 15, 2010 | 34.40 | 34.90 | 34.38 | 34.60 | 1,484,126 | -0.16(-0.46%) |
Mar 12, 2010 | 34.73 | 34.87 | 34.59 | 34.76 | 1,822,668 | +0.06(+0.17%) |
Mar 11, 2010 | 34.50 | 34.78 | 34.28 | 34.70 | 1,888,115 | +0.20(+0.58%) |
Mar 10, 2010 | 34.14 | 34.62 | 33.96 | 34.50 | 2,311,827 | +0.46(+1.35%) |
Mar 09, 2010 | 33.73 | 34.11 | 33.63 | 34.04 | 1,783,470 | +0.28(+0.83%) |
Mar 08, 2010 | 33.94 | 33.94 | 33.61 | 33.76 | 1,363,223 | +0.01(+0.03%) |
Mar 05, 2010 | 33.58 | 34.13 | 33.55 | 33.75 | 1,520,410 | +0.19(+0.57%) |
Mar 04, 2010 | 33.28 | 33.65 | 33.06 | 33.56 | 1,837,218 | +0.36(+1.08%) |
Mar 03, 2010 | 33.15 | 33.46 | 33.09 | 33.20 | 1,751,133 | +0.07(+0.21%) |
Mar 02, 2010 | 33.03 | 33.47 | 32.92 | 33.13 | 1,790,152 | +0.22(+0.67%) |
Mar 01, 2010 | 32.83 | 33.00 | 32.48 | 32.91 | 1,901,849 | +0.31(+0.95%) |
Feb 26, 2010 | 32.47 | 32.74 | 32.31 | 32.60 | 1,581,858 | +0.02(+0.06%) |
Feb 25, 2010 | 32.42 | 32.70 | 32.04 | 32.58 | 1,600,040 | -0.20(-0.61%) |
Feb 24, 2010 | 32.71 | 32.84 | 32.49 | 32.78 | 1,286,744 | +0.15(+0.46%) |
Feb 23, 2010 | 32.78 | 33.00 | 32.31 | 32.63 | 1,985,119 | -0.20(-0.61%) |
Feb 22, 2010 | 33.24 | 33.24 | 32.73 | 32.83 | 1,465,499 | -0.27(-0.82%) |
Feb 19, 2010 | 32.91 | 33.24 | 32.83 | 33.10 | 1,683,596 | +0.26(+0.79%) |
Feb 18, 2010 | 32.80 | 32.93 | 32.46 | 32.84 | 2,246,042 | -0.03(-0.09%) |
Feb 17, 2010 | 33.09 | 33.22 | 32.76 | 32.87 | 1,657,161 | +0.08(+0.24%) |
Feb 16, 2010 | 32.62 | 32.84 | 32.25 | 32.79 | 1,849,439 | +0.05(+0.15%) |
Feb 12, 2010 | 32.70 | 32.74 | 32.74 | 32.74 | 1,172,100 | -0.18(-0.55%) |
Feb 11, 2010 | 32.71 | 33.05 | 32.44 | 32.92 | 1,671,278 | +0.17(+0.52%) |
Feb 10, 2010 | 32.95 | 32.97 | 32.59 | 32.75 | 1,669,335 | -0.13(-0.40%) |
Feb 09, 2010 | 32.41 | 33.04 | 32.22 | 32.88 | 2,646,326 | +0.57(+1.76%) |
Feb 08, 2010 | 32.25 | 32.39 | 31.79 | 32.31 | 2,153,345 | -0.01(-0.03%) |
Feb 05, 2010 | 32.60 | 32.60 | 31.70 | 32.32 | 2,978,126 | -0.15(-0.46%) |
Feb 04, 2010 | 32.46 | 32.72 | 32.25 | 32.47 | 2,531,222 | -0.14(-0.43%) |
Feb 03, 2010 | 32.24 | 32.74 | 32.00 | 32.61 | 1,714,050 | +0.21(+0.65%) |
Feb 02, 2010 | 31.98 | 32.52 | 31.81 | 32.40 | 2,752,819 | +0.35(+1.09%) |
Feb 01, 2010 | 32.09 | 32.20 | 31.41 | 32.05 | 2,890,934 | +0.07(+0.22%) |
Jan 29, 2010 | 33.29 | 33.50 | 31.80 | 31.98 | 4,253,063 | -1.57(-4.68%) |
Jan 28, 2010 | 34.17 | 34.75 | 33.51 | 33.55 | 3,871,958 | +0.38(+1.15%) |
Jan 27, 2010 | 32.89 | 33.30 | 32.61 | 33.17 | 2,240,150 | +0.19(+0.58%) |
Jan 26, 2010 | 32.90 | 33.24 | 32.81 | 32.98 | 1,833,676 | -0.01(-0.03%) |
Jan 25, 2010 | 33.22 | 33.28 | 32.60 | 32.99 | 2,043,678 | -0.05(-0.15%) |
Jan 22, 2010 | 33.28 | 33.35 | 32.72 | 33.04 | 2,766,878 | -0.16(-0.48%) |
Jan 21, 2010 | 33.79 | 33.94 | 32.86 | 33.20 | 2,420,778 | -0.47(-1.40%) |
Jan 20, 2010 | 34.46 | 34.46 | 33.33 | 33.67 | 2,177,266 | -0.85(-2.46%) |
Jan 19, 2010 | 34.50 | 34.97 | 34.45 | 34.52 | 1,786,826 | +0.11(+0.32%) |
Jan 15, 2010 | 34.26 | 34.41 | 34.41 | 34.41 | 2,894,500 | +0.31(+0.91%) |
Jan 14, 2010 | 33.65 | 34.21 | 33.65 | 34.10 | 2,431,856 | +0.25(+0.72%) |
Jan 13, 2010 | 33.84 | 34.08 | 33.76 | 33.85 | 2,395,510 | +0.10(+0.31%) |
Jan 12, 2010 | 33.60 | 33.80 | 33.40 | 33.75 | 1,690,936 | +0.07(+0.21%) |
Jan 11, 2010 | 33.67 | 33.81 | 33.37 | 33.68 | 2,436,491 | +0.09(+0.27%) |
Jan 08, 2010 | 33.77 | 33.97 | 33.55 | 33.59 | 1,773,389 | -0.33(-0.97%) |
Jan 07, 2010 | 34.13 | 34.13 | 33.77 | 33.92 | 1,614,008 | -0.08(-0.24%) |
Jan 06, 2010 | 33.85 | 34.37 | 33.71 | 34.00 | 2,330,895 | +0.18(+0.53%) |
Jan 05, 2010 | 33.56 | 33.87 | 32.75 | 33.82 | 3,147,414 | -0.29(-0.85%) |
Jan 04, 2010 | 34.32 | 34.39 | 33.96 | 34.11 | 1,270,447 | +0.23(+0.68%) |
Dec 31, 2009 | 34.53 | 33.88 | 33.88 | 33.88 | 735,800 | -0.39(-1.14%) |
Dec 30, 2009 | 34.12 | 34.32 | 34.04 | 34.27 | 785,408 | +0.04(+0.12%) |
Dec 29, 2009 | 34.33 | 34.57 | 34.04 | 34.23 | 1,313,859 | -0.02(-0.06%) |
Dec 28, 2009 | 34.08 | 34.38 | 33.97 | 34.25 | 903,394 | +0.19(+0.56%) |
Dec 24, 2009 | 33.95 | 34.17 | 33.90 | 34.06 | 645,240 | +0.25(+0.74%) |
Dec 23, 2009 | 33.33 | 34.05 | 33.20 | 33.81 | 1,621,806 | +0.62(+1.87%) |
Dec 22, 2009 | 33.35 | 33.35 | 32.97 | 33.19 | 2,057,964 | +0.05(+0.15%) |
Dec 21, 2009 | 33.23 | 33.44 | 33.06 | 33.14 | 1,372,628 | +0.01(+0.03%) |
Dec 18, 2009 | 33.02 | 33.25 | 32.76 | 33.13 | 1,528,325 | +0.19(+0.58%) |
Dec 17, 2009 | 33.54 | 33.61 | 32.85 | 32.94 | 1,661,867 | -0.79(-2.34%) |
Dec 16, 2009 | 33.37 | 33.78 | 33.37 | 33.73 | 2,023,445 | +0.42(+1.26%) |
Dec 15, 2009 | 33.39 | 33.53 | 33.16 | 33.31 | 1,026,496 | -0.22(-0.66%) |
Dec 14, 2009 | 33.44 | 33.66 | 33.22 | 33.53 | 1,252,646 | +0.16(+0.48%) |
Dec 11, 2009 | 33.28 | 33.43 | 32.92 | 33.37 | 990,677 | +0.26(+0.79%) |
Dec 10, 2009 | 33.12 | 33.38 | 32.94 | 33.11 | 1,648,377 | +0.01(+0.03%) |
Dec 09, 2009 | 33.27 | 33.40 | 32.79 | 33.10 | 1,475,286 | -0.29(-0.87%) |
Dec 08, 2009 | 33.31 | 33.47 | 32.79 | 33.39 | 2,064,737 | -0.06(-0.18%) |
Dec 07, 2009 | 33.15 | 33.76 | 33.01 | 33.45 | 3,168,576 | +0.39(+1.18%) |
Dec 04, 2009 | 32.85 | 33.10 | 32.60 | 33.06 | 3,134,007 | +0.62(+1.91%) |
Dec 03, 2009 | 33.02 | 33.02 | 32.43 | 32.44 | 1,707,000 | -0.42(-1.28%) |
Dec 02, 2009 | 32.76 | 33.20 | 32.74 | 32.86 | 1,963,569 | +0.08(+0.24%) |
Dec 01, 2009 | 31.78 | 33.06 | 31.65 | 32.78 | 3,807,867 | +1.19(+3.77%) |
Nov 30, 2009 | 31.86 | 31.92 | 30.74 | 31.59 | 5,336,316 | -0.35(-1.10%) |
Nov 27, 2009 | 32.11 | 32.23 | 31.91 | 31.94 | 1,923,092 | -0.60(-1.84%) |
Nov 25, 2009 | 32.89 | 32.93 | 32.47 | 32.54 | 1,547,443 | -0.36(-1.09%) |
Nov 24, 2009 | 33.17 | 33.21 | 32.75 | 32.90 | 1,865,967 | -0.29(-0.87%) |
Nov 23, 2009 | 32.65 | 33.20 | 32.61 | 33.19 | 2,037,172 | +0.71(+2.19%) |
Nov 20, 2009 | 32.44 | 32.65 | 32.39 | 32.48 | 1,708,679 | -0.29(-0.88%) |
Nov 19, 2009 | 33.13 | 33.17 | 32.59 | 32.77 | 1,742,816 | -0.41(-1.24%) |
Nov 18, 2009 | 32.77 | 33.24 | 32.68 | 33.18 | 2,010,272 | +0.36(+1.10%) |
Nov 17, 2009 | 32.85 | 32.88 | 32.64 | 32.82 | 1,704,340 | -0.08(-0.24%) |
Nov 16, 2009 | 32.30 | 33.00 | 32.20 | 32.90 | 1,895,116 | +0.58(+1.79%) |
Nov 13, 2009 | 32.03 | 32.37 | 31.97 | 32.32 | 1,492,668 | +0.35(+1.09%) |
Nov 12, 2009 | 32.33 | 32.63 | 31.90 | 31.97 | 2,481,674 | -0.30(-0.93%) |
Nov 11, 2009 | 32.36 | 32.39 | 32.13 | 32.27 | 2,476,744 | -0.04(-0.12%) |
Nov 10, 2009 | 32.48 | 32.61 | 32.14 | 32.31 | 2,033,563 | -0.30(-0.92%) |
Nov 09, 2009 | 32.36 | 32.89 | 32.36 | 32.61 | 1,642,840 | +0.30(+0.93%) |
Nov 06, 2009 | 32.36 | 32.50 | 32.01 | 32.31 | 2,502,751 | -0.06(-0.19%) |
Nov 05, 2009 | 31.51 | 32.40 | 31.45 | 32.37 | 2,402,193 | +1.37(+4.42%) |
Nov 04, 2009 | 30.94 | 31.32 | 30.84 | 31.00 | 2,391,446 | -0.01(-0.03%) |
Nov 03, 2009 | 30.92 | 31.05 | 30.65 | 31.01 | 1,801,553 | -0.11(-0.35%) |
Nov 02, 2009 | 30.99 | 31.31 | 30.80 | 31.12 | 1,978,516 | +0.07(+0.23%) |
Oct 30, 2009 | 31.39 | 31.39 | 30.59 | 31.05 | 3,082,174 | -0.26(-0.83%) |
Oct 29, 2009 | 30.74 | 31.32 | 30.66 | 31.31 | 2,163,316 | +0.58(+1.89%) |
Oct 28, 2009 | 30.98 | 31.46 | 30.50 | 30.73 | 2,397,573 | -0.58(-1.85%) |
Oct 27, 2009 | 31.79 | 31.90 | 30.95 | 31.31 | 1,751,805 | -0.43(-1.35%) |
Oct 26, 2009 | 31.83 | 32.49 | 31.68 | 31.74 | 2,959,262 | -0.06(-0.19%) |
Oct 23, 2009 | 31.37 | 32.08 | 31.28 | 31.80 | 3,529,113 | +0.19(+0.60%) |
Oct 22, 2009 | 30.75 | 31.96 | 30.75 | 31.61 | 5,711,025 | +1.51(+5.02%) |
Oct 21, 2009 | 30.08 | 30.75 | 30.04 | 30.10 | 2,265,744 | -0.05(-0.17%) |
Oct 20, 2009 | 29.94 | 30.38 | 29.87 | 30.15 | 2,848,725 | +0.07(+0.23%) |
Oct 19, 2009 | 29.69 | 30.23 | 29.40 | 30.08 | 2,191,598 | +0.48(+1.62%) |
Oct 16, 2009 | 29.64 | 29.73 | 29.24 | 29.60 | 1,648,071 | -0.09(-0.30%) |
Oct 15, 2009 | 29.78 | 29.88 | 29.35 | 29.69 | 1,969,775 | -0.27(-0.90%) |
Oct 14, 2009 | 29.87 | 30.15 | 29.82 | 29.96 | 2,640,529 | +0.22(+0.74%) |
Oct 13, 2009 | 29.86 | 29.91 | 29.62 | 29.74 | 1,460,099 | -0.14(-0.47%) |
Oct 12, 2009 | 29.61 | 29.92 | 29.50 | 29.88 | 1,963,403 | +0.26(+0.88%) |
Oct 09, 2009 | 29.20 | 29.64 | 28.96 | 29.62 | 1,620,319 | +0.35(+1.20%) |
Oct 08, 2009 | 29.35 | 29.54 | 29.20 | 29.27 | 2,357,725 | -0.13(-0.44%) |
Oct 07, 2009 | 29.29 | 29.40 | 28.99 | 29.40 | 1,813,657 | +0.21(+0.72%) |
Oct 06, 2009 | 28.50 | 29.30 | 28.43 | 29.19 | 4,006,781 | +0.78(+2.75%) |
Oct 05, 2009 | 28.45 | 28.76 | 28.11 | 28.41 | 2,822,852 | -0.06(-0.21%) |
Oct 02, 2009 | 28.20 | 29.03 | 27.91 | 28.47 | 4,607,439 | +0.51(+1.82%) |
Oct 01, 2009 | 28.28 | 28.36 | 27.88 | 27.96 | 3,206,535 | -0.39(-1.38%) |
Sep 30, 2009 | 28.00 | 28.47 | 27.40 | 28.35 | 4,067,640 | +0.46(+1.65%) |
Sep 29, 2009 | 28.00 | 28.01 | 27.61 | 27.89 | 1,242,284 | -0.16(-0.57%) |
Sep 28, 2009 | 28.02 | 28.34 | 27.97 | 28.05 | 1,896,268 | +0.18(+0.65%) |
Sep 25, 2009 | 27.99 | 28.36 | 27.84 | 27.87 | 2,693,941 | -0.06(-0.21%) |
Sep 24, 2009 | 28.00 | 28.22 | 27.80 | 27.93 | 2,182,666 | +0.07(+0.25%) |
Sep 23, 2009 | 27.56 | 28.27 | 27.50 | 27.86 | 3,736,122 | +0.62(+2.28%) |
Sep 22, 2009 | 27.18 | 27.32 | 26.93 | 27.24 | 1,653,707 | +0.05(+0.18%) |
Sep 21, 2009 | 27.16 | 27.35 | 26.93 | 27.19 | 3,130,382 | -0.09(-0.33%) |
Sep 18, 2009 | 27.87 | 28.01 | 27.10 | 27.28 | 3,038,487 | -0.47(-1.69%) |
Sep 17, 2009 | 28.03 | 28.03 | 27.47 | 27.75 | 2,075,279 | -0.27(-0.96%) |
Sep 16, 2009 | 27.57 | 28.03 | 27.26 | 28.02 | 2,313,680 | +0.56(+2.04%) |
Sep 15, 2009 | 27.66 | 27.78 | 27.18 | 27.46 | 1,869,479 | -0.38(-1.36%) |
Sep 14, 2009 | 27.77 | 27.91 | 27.50 | 27.84 | 1,354,048 | +0.18(+0.65%) |
Sep 11, 2009 | 27.82 | 27.93 | 27.56 | 27.66 | 1,501,907 | -0.17(-0.61%) |
Sep 10, 2009 | 27.60 | 27.88 | 27.34 | 27.83 | 1,202,359 | +0.22(+0.80%) |
Sep 09, 2009 | 27.12 | 27.80 | 27.09 | 27.61 | 2,727,616 | +0.23(+0.84%) |
Sep 08, 2009 | 27.66 | 27.69 | 27.16 | 27.38 | 1,698,806 | -0.11(-0.40%) |
Sep 04, 2009 | 26.81 | 27.57 | 26.77 | 27.49 | 1,613,480 | +0.72(+2.69%) |
Sep 03, 2009 | 27.07 | 27.17 | 26.50 | 26.77 | 2,793,680 | -0.25(-0.93%) |
Sep 02, 2009 | 27.01 | 27.36 | 26.73 | 27.02 | 1,397,137 | -0.09(-0.33%) |
Sep 01, 2009 | 27.80 | 28.21 | 27.08 | 27.11 | 2,557,029 | -0.76(-2.73%) |
Aug 31, 2009 | 27.79 | 28.08 | 27.65 | 27.87 | 1,514,860 | -0.20(-0.71%) |
Aug 28, 2009 | 28.14 | 28.36 | 27.70 | 28.07 | 1,578,844 | +0.17(+0.61%) |
Aug 27, 2009 | 28.01 | 28.17 | 27.58 | 27.90 | 1,937,142 | -0.28(-0.99%) |
Aug 26, 2009 | 28.29 | 28.39 | 28.04 | 28.18 | 1,690,422 | -0.11(-0.39%) |
Aug 25, 2009 | 28.37 | 28.60 | 28.20 | 28.29 | 2,895,939 | +0.03(+0.11%) |
Aug 24, 2009 | 28.25 | 28.55 | 28.01 | 28.26 | 2,003,985 | +0.01(+0.04%) |
Aug 21, 2009 | 28.45 | 28.45 | 28.04 | 28.25 | 1,948,793 | +0.02(+0.07%) |
Aug 20, 2009 | 27.80 | 28.42 | 27.75 | 28.23 | 3,707,529 | +0.37(+1.33%) |
Aug 19, 2009 | 27.35 | 27.99 | 27.24 | 27.86 | 3,913,673 | +0.31(+1.13%) |
Aug 18, 2009 | 27.56 | 27.80 | 27.46 | 27.55 | 1,990,725 | +0.02(+0.07%) |
Aug 17, 2009 | 27.80 | 27.85 | 27.36 | 27.53 | 2,064,965 | -0.45(-1.61%) |
Aug 14, 2009 | 28.22 | 28.54 | 27.92 | 27.98 | 3,404,152 | -0.65(-2.27%) |
Aug 13, 2009 | 27.56 | 28.73 | 27.42 | 28.63 | 5,852,080 | +1.21(+4.41%) |
Aug 12, 2009 | 26.82 | 27.65 | 26.58 | 27.42 | 2,797,630 | +0.60(+2.24%) |
Aug 11, 2009 | 26.89 | 27.03 | 26.63 | 26.82 | 1,259,206 | -0.27(-1.00%) |
Aug 10, 2009 | 26.98 | 27.34 | 26.89 | 27.09 | 1,033,499 | -0.08(-0.29%) |
Aug 07, 2009 | 27.02 | 27.35 | 26.87 | 27.17 | 1,682,259 | +0.34(+1.27%) |
Aug 06, 2009 | 26.85 | 26.98 | 26.48 | 26.83 | 2,070,676 | +0.06(+0.22%) |
Aug 05, 2009 | 26.62 | 26.79 | 26.26 | 26.77 | 1,920,669 | +0.18(+0.68%) |
Aug 04, 2009 | 26.60 | 26.94 | 26.30 | 26.59 | 2,473,114 | -0.22(-0.82%) |
Aug 03, 2009 | 26.50 | 26.88 | 26.33 | 26.81 | 3,073,832 | +0.12(+0.45%) |
Jul 31, 2009 | 26.54 | 27.22 | 26.46 | 26.69 | 2,781,119 | +0.05(+0.19%) |
Jul 30, 2009 | 26.45 | 27.15 | 26.24 | 26.64 | 2,837,792 | +0.17(+0.64%) |
Jul 29, 2009 | 25.68 | 26.68 | 25.64 | 26.47 | 3,166,158 | +0.38(+1.46%) |
Jul 28, 2009 | 26.18 | 26.68 | 25.82 | 26.09 | 6,703,892 | +1.25(+5.03%) |
Jul 27, 2009 | 24.82 | 24.90 | 24.52 | 24.84 | 1,901,209 | +0.04(+0.16%) |
Jul 24, 2009 | 24.46 | 24.84 | 24.24 | 24.80 | 1,712,658 | +0.07(+0.28%) |
Jul 23, 2009 | 24.58 | 24.86 | 24.37 | 24.73 | 2,110,678 | +0.16(+0.65%) |
Jul 22, 2009 | 24.43 | 24.84 | 24.17 | 24.57 | 1,814,049 | +0.00(+0.00%) |
Jul 21, 2009 | 24.40 | 24.57 | 24.17 | 24.57 | 1,675,409 | +0.12(+0.49%) |
Jul 20, 2009 | 24.33 | 24.49 | 24.18 | 24.45 | 1,382,527 | +0.14(+0.58%) |
Jul 17, 2009 | 24.31 | 24.41 | 24.00 | 24.31 | 2,197,787 | +0.13(+0.54%) |
Jul 16, 2009 | 23.84 | 24.46 | 23.69 | 24.18 | 3,174,631 | +0.31(+1.30%) |
Jul 15, 2009 | 23.20 | 23.93 | 23.14 | 23.87 | 3,598,847 | +0.75(+3.24%) |
Jul 14, 2009 | 22.70 | 23.18 | 22.62 | 23.12 | 1,530,024 | +0.25(+1.09%) |
Jul 13, 2009 | 22.27 | 22.87 | 22.01 | 22.87 | 2,119,024 | +0.50(+2.24%) |
Jul 10, 2009 | 22.30 | 22.72 | 22.13 | 22.37 | 1,417,909 | +0.01(+0.04%) |
Jul 09, 2009 | 22.43 | 22.50 | 22.03 | 22.36 | 1,471,963 | +0.09(+0.40%) |
Jul 08, 2009 | 22.34 | 22.62 | 22.13 | 22.27 | 2,804,972 | +0.03(+0.13%) |
Jul 07, 2009 | 22.82 | 23.21 | 22.13 | 22.24 | 3,672,421 | -0.70(-3.05%) |
Jul 06, 2009 | 22.87 | 22.94 | 22.65 | 22.94 | 2,274,242 | -0.11(-0.48%) |
Jul 02, 2009 | 22.99 | 23.13 | 22.76 | 23.05 | 2,746,585 | -0.17(-0.73%) |
Jul 01, 2009 | 23.05 | 23.50 | 22.79 | 23.22 | 3,680,278 | -0.25(-1.07%) |
Jun 30, 2009 | 23.58 | 23.73 | 23.23 | 23.47 | 1,817,154 | -0.11(-0.47%) |
Jun 29, 2009 | 23.70 | 23.90 | 23.25 | 23.58 | 2,015,409 | -0.07(-0.30%) |
Jun 26, 2009 | 23.52 | 24.02 | 23.43 | 23.65 | 1,864,590 | -0.05(-0.21%) |
Jun 25, 2009 | 23.52 | 23.79 | 23.40 | 23.70 | 2,382,997 | -0.02(-0.08%) |
Jun 24, 2009 | 22.97 | 23.81 | 22.89 | 23.72 | 3,452,949 | +0.88(+3.85%) |
Jun 23, 2009 | 23.00 | 23.04 | 22.62 | 22.84 | 1,740,835 | +0.01(+0.04%) |
Jun 22, 2009 | 23.02 | 23.09 | 22.69 | 22.83 | 2,362,608 | -0.56(-2.39%) |
Jun 19, 2009 | 23.54 | 23.75 | 23.26 | 23.39 | 1,670,778 | +0.04(+0.17%) |
Jun 18, 2009 | 23.92 | 23.96 | 23.14 | 23.35 | 2,537,720 | -0.61(-2.55%) |
Jun 17, 2009 | 23.92 | 24.20 | 23.61 | 23.96 | 2,621,619 | +0.26(+1.10%) |
Jun 16, 2009 | 24.20 | 24.24 | 23.67 | 23.70 | 1,896,081 | -0.31(-1.29%) |
Jun 15, 2009 | 23.85 | 24.05 | 23.50 | 24.01 | 2,331,279 | -0.08(-0.33%) |
Jun 12, 2009 | 23.83 | 24.17 | 23.69 | 24.09 | 2,498,838 | +0.25(+1.05%) |
Jun 11, 2009 | 24.01 | 24.38 | 23.81 | 23.84 | 3,966,405 | -0.14(-0.58%) |
Jun 10, 2009 | 24.04 | 24.10 | 23.60 | 23.98 | 2,374,403 | +0.12(+0.50%) |
Jun 09, 2009 | 23.79 | 23.99 | 23.66 | 23.86 | 1,365,203 | +0.08(+0.34%) |
Jun 08, 2009 | 23.76 | 24.00 | 23.59 | 23.78 | 1,605,059 | -0.10(-0.42%) |
Jun 05, 2009 | 23.53 | 23.93 | 23.26 | 23.88 | 2,436,238 | +0.51(+2.18%) |
Jun 04, 2009 | 23.42 | 23.57 | 23.22 | 23.37 | 2,384,105 | -0.12(-0.51%) |
Jun 03, 2009 | 23.63 | 23.93 | 23.36 | 23.49 | 2,313,794 | -0.27(-1.14%) |
Jun 02, 2009 | 23.63 | 23.93 | 23.41 | 23.76 | 2,341,233 | +0.21(+0.89%) |
Jun 01, 2009 | 23.38 | 23.80 | 23.38 | 23.55 | 2,594,706 | +0.20(+0.86%) |
May 29, 2009 | 23.50 | 23.50 | 23.07 | 23.35 | 2,123,808 | +0.05(+0.21%) |
May 28, 2009 | 22.72 | 23.35 | 22.72 | 23.30 | 2,443,142 | +0.38(+1.66%) |
May 27, 2009 | 23.64 | 23.65 | 22.80 | 22.92 | 3,781,492 | -0.87(-3.66%) |
May 26, 2009 | 23.33 | 24.18 | 23.26 | 23.79 | 2,755,602 | +0.18(+0.76%) |
May 22, 2009 | 23.75 | 23.87 | 23.44 | 23.61 | 1,321,091 | -0.12(-0.51%) |
May 21, 2009 | 23.71 | 24.05 | 23.40 | 23.73 | 2,024,105 | -0.20(-0.84%) |
May 20, 2009 | 23.81 | 24.20 | 23.60 | 23.93 | 3,196,076 | +0.28(+1.18%) |
May 19, 2009 | 23.10 | 23.82 | 22.82 | 23.65 | 3,057,882 | +0.52(+2.25%) |
May 18, 2009 | 22.67 | 23.16 | 22.47 | 23.13 | 3,749,872 | +0.82(+3.68%) |
May 15, 2009 | 22.30 | 22.53 | 22.08 | 22.31 | 1,254,548 | -0.02(-0.09%) |
May 14, 2009 | 22.11 | 22.50 | 22.00 | 22.33 | 1,731,637 | +0.38(+1.73%) |
May 13, 2009 | 22.10 | 22.24 | 21.78 | 21.95 | 1,905,692 | -0.23(-1.04%) |
May 12, 2009 | 23.10 | 23.10 | 21.97 | 22.18 | 3,319,054 | -0.69(-3.02%) |
May 11, 2009 | 22.28 | 23.19 | 22.25 | 22.87 | 2,115,333 | +0.49(+2.19%) |
May 08, 2009 | 22.68 | 22.85 | 22.28 | 22.38 | 1,833,914 | -0.08(-0.36%) |
May 07, 2009 | 23.14 | 23.23 | 22.20 | 22.46 | 3,971,720 | -0.33(-1.45%) |
May 06, 2009 | 23.96 | 24.05 | 22.65 | 22.79 | 4,966,970 | -1.03(-4.32%) |
May 05, 2009 | 23.83 | 24.04 | 23.55 | 23.82 | 3,951,093 | -0.03(-0.13%) |
May 04, 2009 | 23.73 | 24.02 | 23.51 | 23.85 | 3,015,048 | +0.22(+0.93%) |
May 01, 2009 | 23.09 | 23.63 | 23.01 | 23.63 | 2,589,734 | +0.46(+1.99%) |
Apr 30, 2009 | 23.00 | 23.54 | 22.93 | 23.17 | 4,623,327 | +0.24(+1.05%) |
Apr 29, 2009 | 23.37 | 23.63 | 22.84 | 22.93 | 3,867,831 | -0.34(-1.46%) |
Apr 28, 2009 | 23.42 | 23.61 | 22.86 | 23.27 | 4,236,476 | -0.32(-1.36%) |
Apr 27, 2009 | 24.12 | 24.38 | 23.26 | 23.59 | 6,981,139 | -1.59(-6.31%) |
Apr 24, 2009 | 24.89 | 25.44 | 24.51 | 25.18 | 4,282,732 | +0.43(+1.74%) |
Apr 23, 2009 | 25.08 | 25.08 | 24.44 | 24.75 | 2,468,723 | -0.18(-0.72%) |
Apr 22, 2009 | 24.70 | 25.35 | 24.45 | 24.93 | 2,611,292 | +0.00(+0.00%) |
Apr 21, 2009 | 24.44 | 25.10 | 24.44 | 24.93 | 3,121,532 | +0.28(+1.14%) |
Apr 20, 2009 | 24.48 | 25.05 | 24.31 | 24.65 | 3,284,060 | -0.07(-0.28%) |
Apr 17, 2009 | 24.40 | 24.85 | 24.07 | 24.72 | 3,717,861 | +0.28(+1.15%) |
Apr 16, 2009 | 24.44 | 24.50 | 24.01 | 24.44 | 2,950,623 | +0.27(+1.12%) |
Apr 15, 2009 | 24.50 | 24.51 | 23.92 | 24.17 | 2,245,256 | -0.15(-0.62%) |
Apr 14, 2009 | 24.05 | 24.77 | 23.84 | 24.32 | 5,382,210 | +0.27(+1.12%) |
Apr 13, 2009 | 24.19 | 24.19 | 23.62 | 24.05 | 2,381,365 | -0.20(-0.82%) |
Apr 09, 2009 | 23.84 | 24.28 | 23.78 | 24.25 | 3,343,821 | +0.58(+2.45%) |
Apr 08, 2009 | 23.20 | 23.88 | 23.20 | 23.67 | 2,896,359 | +0.67(+2.91%) |
Apr 07, 2009 | 22.87 | 23.48 | 22.77 | 23.00 | 3,156,128 | -0.22(-0.95%) |
Apr 06, 2009 | 22.72 | 23.27 | 22.28 | 23.22 | 3,214,139 | +0.51(+2.25%) |
Apr 03, 2009 | 22.62 | 22.79 | 22.41 | 22.71 | 2,198,302 | -0.06(-0.26%) |
Apr 02, 2009 | 22.57 | 23.18 | 22.25 | 22.77 | 3,615,131 | +0.62(+2.80%) |