Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.11 | 35.62 | 34.82 | 35.34 | 2,999,068 | +0.34(+0.97%) |
Mar 30, 2010 | 34.98 | 35.11 | 34.57 | 34.99 | 2,201,337 | +0.15(+0.44%) |
Mar 29, 2010 | 34.08 | 34.98 | 34.02 | 34.84 | 2,666,094 | +1.17(+3.46%) |
Mar 26, 2010 | 33.83 | 34.06 | 33.22 | 33.67 | 3,186,999 | +0.07(+0.21%) |
Mar 25, 2010 | 35.12 | 35.26 | 33.52 | 33.60 | 3,717,455 | -1.08(-3.12%) |
Mar 24, 2010 | 34.61 | 35.25 | 34.50 | 34.69 | 2,435,019 | -0.42(-1.19%) |
Mar 23, 2010 | 34.93 | 35.16 | 34.54 | 35.10 | 2,344,899 | +0.28(+0.80%) |
Mar 22, 2010 | 34.15 | 35.08 | 33.91 | 34.82 | 2,787,035 | -0.11(-0.32%) |
Mar 19, 2010 | 35.99 | 36.03 | 34.37 | 34.94 | 2,645,988 | -0.85(-2.38%) |
Mar 18, 2010 | 36.79 | 36.94 | 35.42 | 35.79 | 2,134,447 | -1.00(-2.71%) |
Mar 17, 2010 | 36.46 | 37.26 | 36.38 | 36.79 | 2,207,325 | +0.66(+1.82%) |
Mar 16, 2010 | 35.85 | 36.21 | 35.37 | 36.13 | 2,537,766 | +0.59(+1.65%) |
Mar 15, 2010 | 35.06 | 35.54 | 34.96 | 35.54 | 2,540,536 | -0.65(-1.79%) |
Mar 12, 2010 | 36.51 | 36.59 | 35.89 | 36.19 | 2,106,126 | +0.05(+0.14%) |
Mar 11, 2010 | 36.07 | 36.26 | 35.84 | 36.14 | 2,372,908 | -0.01(-0.03%) |
Mar 10, 2010 | 35.76 | 36.35 | 35.45 | 36.15 | 2,435,689 | +0.42(+1.18%) |
Mar 09, 2010 | 35.27 | 36.10 | 35.22 | 35.73 | 2,239,087 | +0.12(+0.35%) |
Mar 08, 2010 | 35.84 | 36.05 | 35.32 | 35.61 | 2,232,843 | -0.06(-0.17%) |
Mar 05, 2010 | 35.08 | 35.76 | 35.04 | 35.67 | 3,085,202 | +1.20(+3.49%) |
Mar 04, 2010 | 34.80 | 35.17 | 34.19 | 34.46 | 3,114,862 | -0.32(-0.92%) |
Mar 03, 2010 | 34.87 | 35.39 | 34.78 | 34.78 | 3,946,501 | +0.23(+0.65%) |
Mar 02, 2010 | 34.43 | 35.03 | 34.31 | 34.56 | 3,924,289 | +0.52(+1.54%) |
Mar 01, 2010 | 33.79 | 34.24 | 33.71 | 34.03 | 3,395,093 | +0.61(+1.82%) |
Feb 26, 2010 | 33.53 | 33.70 | 32.94 | 33.43 | 4,029,591 | +0.09(+0.28%) |
Feb 25, 2010 | 32.53 | 33.37 | 31.94 | 33.33 | 5,601,068 | -0.06(-0.19%) |
Feb 24, 2010 | 33.04 | 33.65 | 32.82 | 33.39 | 3,877,993 | +0.28(+0.84%) |
Feb 23, 2010 | 33.81 | 33.98 | 32.80 | 33.12 | 4,405,303 | -1.06(-3.10%) |
Feb 22, 2010 | 35.28 | 35.28 | 33.97 | 34.18 | 3,487,164 | -0.88(-2.52%) |
Feb 19, 2010 | 34.65 | 35.32 | 34.34 | 35.06 | 3,768,588 | +0.19(+0.53%) |
Feb 18, 2010 | 34.35 | 35.05 | 34.11 | 34.88 | 3,655,223 | +0.37(+1.07%) |
Feb 17, 2010 | 34.77 | 34.95 | 34.13 | 34.51 | 4,243,043 | -0.09(-0.27%) |
Feb 16, 2010 | 34.08 | 34.83 | 33.84 | 34.60 | 4,610,520 | +1.42(+4.28%) |
Feb 12, 2010 | 32.44 | 33.18 | 33.18 | 33.18 | 6,224,520 | -0.10(-0.31%) |
Feb 11, 2010 | 32.13 | 33.36 | 31.83 | 33.28 | 5,930,766 | +1.08(+3.35%) |
Feb 10, 2010 | 32.41 | 32.60 | 31.25 | 32.20 | 6,496,235 | -0.32(-0.98%) |
Feb 09, 2010 | 32.24 | 33.28 | 31.87 | 32.52 | 6,908,246 | +1.20(+3.84%) |
Feb 08, 2010 | 31.80 | 32.61 | 31.31 | 31.32 | 4,837,996 | -0.47(-1.49%) |
Feb 05, 2010 | 31.90 | 32.09 | 30.05 | 31.79 | 8,575,804 | -0.03(-0.10%) |
Feb 04, 2010 | 34.03 | 34.03 | 31.81 | 31.82 | 7,622,878 | -2.83(-8.16%) |
Feb 03, 2010 | 35.02 | 35.48 | 34.39 | 34.65 | 3,290,071 | -0.59(-1.66%) |
Feb 02, 2010 | 34.66 | 35.30 | 34.06 | 35.24 | 4,603,701 | +1.01(+2.94%) |
Feb 01, 2010 | 32.96 | 34.30 | 32.92 | 34.23 | 4,052,984 | +1.90(+5.89%) |
Jan 29, 2010 | 33.77 | 34.40 | 31.92 | 32.32 | 6,535,261 | -0.87(-2.63%) |
Jan 28, 2010 | 34.43 | 34.62 | 32.49 | 33.20 | 7,426,734 | -0.73(-2.15%) |
Jan 27, 2010 | 34.27 | 34.69 | 33.00 | 33.93 | 5,557,386 | -0.40(-1.17%) |
Jan 26, 2010 | 34.17 | 35.40 | 33.84 | 34.33 | 4,949,689 | -0.37(-1.07%) |
Jan 25, 2010 | 34.82 | 35.41 | 34.55 | 34.70 | 4,378,880 | +0.44(+1.29%) |
Jan 22, 2010 | 35.77 | 36.07 | 34.21 | 34.26 | 6,723,444 | -1.74(-4.83%) |
Jan 21, 2010 | 37.45 | 37.69 | 35.85 | 36.00 | 5,920,719 | -1.44(-3.85%) |
Jan 20, 2010 | 37.77 | 37.86 | 36.85 | 37.44 | 3,724,998 | -1.14(-2.96%) |
Jan 19, 2010 | 37.95 | 38.69 | 37.62 | 38.58 | 2,112,538 | +0.56(+1.46%) |
Jan 15, 2010 | 38.46 | 38.02 | 38.02 | 38.02 | 3,024,216 | -0.65(-1.68%) |
Jan 14, 2010 | 38.29 | 38.87 | 38.19 | 38.67 | 2,731,966 | +0.20(+0.51%) |
Jan 13, 2010 | 38.18 | 38.68 | 37.16 | 38.47 | 3,650,067 | +0.26(+0.67%) |
Jan 12, 2010 | 38.34 | 38.65 | 37.84 | 38.22 | 4,117,845 | -1.12(-2.85%) |
Jan 11, 2010 | 40.08 | 40.09 | 38.78 | 39.34 | 2,828,808 | -0.08(-0.21%) |
Jan 08, 2010 | 38.62 | 39.42 | 38.37 | 39.42 | 2,448,812 | +0.55(+1.40%) |
Jan 07, 2010 | 38.72 | 39.05 | 38.20 | 38.88 | 2,959,973 | -0.16(-0.42%) |
Jan 06, 2010 | 38.13 | 39.25 | 38.02 | 39.04 | 3,876,067 | +0.79(+2.07%) |
Jan 05, 2010 | 37.67 | 38.30 | 37.36 | 38.25 | 2,786,326 | +0.61(+1.61%) |
Jan 04, 2010 | 36.56 | 37.64 | 36.56 | 37.64 | 2,832,861 | +2.13(+5.99%) |
Dec 31, 2009 | 36.27 | 35.51 | 35.51 | 35.51 | 1,357,071 | -0.63(-1.74%) |
Dec 30, 2009 | 36.02 | 36.19 | 35.70 | 36.14 | 1,970,567 | -0.04(-0.11%) |
Dec 29, 2009 | 36.93 | 36.94 | 36.08 | 36.18 | 1,456,887 | -0.53(-1.46%) |
Dec 28, 2009 | 36.93 | 37.02 | 36.37 | 36.72 | 1,420,949 | +0.28(+0.76%) |
Dec 24, 2009 | 36.34 | 36.58 | 36.20 | 36.44 | 667,531 | +0.31(+0.85%) |
Dec 23, 2009 | 35.98 | 36.27 | 35.67 | 36.13 | 1,978,663 | +0.48(+1.36%) |
Dec 22, 2009 | 35.65 | 36.01 | 35.52 | 35.65 | 2,096,069 | +0.17(+0.49%) |
Dec 21, 2009 | 35.27 | 35.71 | 35.12 | 35.47 | 3,180,890 | +0.69(+1.98%) |
Dec 18, 2009 | 35.11 | 35.31 | 34.38 | 34.78 | 3,593,972 | +0.27(+0.77%) |
Dec 17, 2009 | 34.56 | 35.05 | 34.26 | 34.52 | 2,477,096 | -0.87(-2.47%) |
Dec 16, 2009 | 34.94 | 35.69 | 34.88 | 35.39 | 4,095,822 | +0.72(+2.08%) |
Dec 15, 2009 | 34.37 | 35.00 | 34.25 | 34.67 | 3,638,308 | +0.21(+0.60%) |
Dec 14, 2009 | 34.54 | 34.61 | 34.33 | 34.46 | 3,633,581 | +0.25(+0.72%) |
Dec 11, 2009 | 34.34 | 34.57 | 33.70 | 34.22 | 4,796,754 | +0.14(+0.42%) |
Dec 10, 2009 | 33.99 | 34.36 | 33.53 | 34.07 | 6,326,446 | +0.62(+1.84%) |
Dec 09, 2009 | 33.62 | 34.01 | 32.61 | 33.46 | 7,440,465 | +0.06(+0.18%) |
Dec 08, 2009 | 34.11 | 34.22 | 33.01 | 33.39 | 5,646,724 | -1.21(-3.51%) |
Dec 07, 2009 | 34.31 | 35.37 | 34.23 | 34.61 | 4,338,552 | -0.09(-0.27%) |
Dec 04, 2009 | 36.10 | 36.73 | 34.25 | 34.70 | 6,763,957 | -0.58(-1.63%) |
Dec 03, 2009 | 36.41 | 36.45 | 35.15 | 35.28 | 4,643,779 | -1.01(-2.78%) |
Dec 02, 2009 | 36.71 | 37.04 | 36.00 | 36.28 | 3,796,582 | -0.50(-1.37%) |
Dec 01, 2009 | 36.70 | 37.25 | 36.49 | 36.79 | 3,633,461 | +1.03(+2.88%) |
Nov 30, 2009 | 35.57 | 36.33 | 35.20 | 35.76 | 5,027,502 | +0.02(+0.06%) |
Nov 27, 2009 | 35.46 | 36.12 | 34.89 | 35.74 | 3,264,178 | -1.73(-4.61%) |
Nov 25, 2009 | 36.95 | 37.60 | 36.25 | 37.47 | 2,961,777 | +0.74(+2.02%) |
Nov 24, 2009 | 36.39 | 36.78 | 35.42 | 36.72 | 2,981,481 | +0.38(+1.04%) |
Nov 23, 2009 | 36.66 | 37.33 | 36.15 | 36.35 | 4,167,133 | +1.07(+3.03%) |
Nov 20, 2009 | 35.58 | 35.78 | 34.84 | 35.28 | 3,513,443 | -0.68(-1.89%) |
Nov 19, 2009 | 37.15 | 37.19 | 35.62 | 35.96 | 4,370,265 | -1.71(-4.53%) |
Nov 18, 2009 | 38.27 | 38.32 | 37.16 | 37.66 | 3,241,567 | -0.30(-0.79%) |
Nov 17, 2009 | 37.89 | 38.18 | 37.42 | 37.96 | 3,718,831 | -0.11(-0.30%) |
Nov 16, 2009 | 36.94 | 38.49 | 36.94 | 38.07 | 4,566,305 | +1.87(+5.17%) |
Nov 13, 2009 | 35.81 | 36.78 | 35.27 | 36.20 | 3,398,480 | +0.42(+1.18%) |
Nov 12, 2009 | 37.03 | 37.37 | 35.45 | 35.78 | 4,124,937 | -1.62(-4.34%) |
Nov 11, 2009 | 37.86 | 38.28 | 36.97 | 37.41 | 4,163,110 | +0.06(+0.17%) |
Nov 10, 2009 | 37.15 | 37.77 | 36.64 | 37.34 | 3,672,816 | +0.03(+0.08%) |
Nov 09, 2009 | 36.98 | 37.46 | 36.80 | 37.31 | 3,519,156 | +1.32(+3.66%) |
Nov 06, 2009 | 35.42 | 36.63 | 35.25 | 36.00 | 3,436,609 | +0.81(+2.31%) |
Nov 05, 2009 | 35.37 | 36.34 | 35.06 | 35.18 | 3,985,589 | +0.15(+0.44%) |
Nov 04, 2009 | 36.05 | 36.38 | 34.84 | 35.03 | 7,438,049 | -0.19(-0.53%) |
Nov 03, 2009 | 33.34 | 35.55 | 33.25 | 35.21 | 7,137,466 | +0.85(+2.48%) |
Nov 02, 2009 | 34.43 | 35.46 | 33.30 | 34.36 | 7,930,081 | +0.40(+1.18%) |
Oct 30, 2009 | 36.46 | 36.61 | 33.43 | 33.96 | 9,394,122 | -2.72(-7.40%) |
Oct 29, 2009 | 35.72 | 36.82 | 35.11 | 36.68 | 5,556,274 | +1.56(+4.45%) |
Oct 28, 2009 | 37.08 | 37.11 | 34.97 | 35.11 | 6,473,998 | -2.36(-6.29%) |
Oct 27, 2009 | 36.98 | 38.11 | 36.65 | 37.47 | 6,164,278 | +0.69(+1.87%) |
Oct 26, 2009 | 38.13 | 39.60 | 36.57 | 36.78 | 5,761,938 | -1.15(-3.04%) |
Oct 23, 2009 | 38.30 | 38.45 | 37.36 | 37.93 | 5,198,241 | -1.64(-4.13%) |
Oct 22, 2009 | 38.69 | 39.80 | 37.84 | 39.56 | 5,126,015 | +0.60(+1.53%) |
Oct 21, 2009 | 38.55 | 40.74 | 38.52 | 38.97 | 6,033,468 | -0.23(-0.58%) |
Oct 20, 2009 | 38.28 | 39.31 | 38.21 | 39.19 | 4,325,797 | -0.58(-1.45%) |
Oct 19, 2009 | 39.01 | 40.10 | 38.67 | 39.77 | 5,284,151 | +0.80(+2.06%) |
Oct 16, 2009 | 38.64 | 39.18 | 38.19 | 38.97 | 4,463,755 | -0.01(-0.03%) |
Oct 15, 2009 | 37.11 | 39.06 | 36.99 | 38.98 | 5,752,611 | +1.45(+3.86%) |
Oct 14, 2009 | 37.23 | 37.56 | 36.78 | 37.53 | 4,513,162 | +1.28(+3.52%) |
Oct 13, 2009 | 36.40 | 36.46 | 35.17 | 36.25 | 4,080,864 | -0.04(-0.11%) |
Oct 12, 2009 | 36.63 | 36.73 | 35.87 | 36.29 | 3,260,922 | +0.88(+2.50%) |
Oct 09, 2009 | 35.17 | 35.61 | 34.83 | 35.41 | 2,775,421 | +0.09(+0.26%) |
Oct 08, 2009 | 34.13 | 35.58 | 34.00 | 35.32 | 5,745,779 | +1.53(+4.54%) |
Oct 07, 2009 | 33.16 | 33.83 | 32.86 | 33.79 | 3,672,509 | +0.46(+1.39%) |
Oct 06, 2009 | 32.89 | 33.81 | 32.69 | 33.32 | 3,766,097 | +1.37(+4.28%) |
Oct 05, 2009 | 30.70 | 32.14 | 30.50 | 31.95 | 3,452,030 | +1.31(+4.26%) |
Oct 02, 2009 | 30.18 | 31.10 | 29.96 | 30.65 | 3,567,895 | -0.38(-1.23%) |
Oct 01, 2009 | 32.96 | 32.96 | 30.99 | 31.03 | 4,047,261 | -1.97(-5.98%) |
Sep 30, 2009 | 33.76 | 33.79 | 32.18 | 33.00 | 4,475,523 | -0.28(-0.83%) |
Sep 29, 2009 | 33.47 | 33.76 | 32.85 | 33.28 | 3,128,968 | -0.27(-0.80%) |
Sep 28, 2009 | 32.58 | 33.70 | 32.42 | 33.55 | 2,578,025 | +1.05(+3.23%) |
Sep 25, 2009 | 32.28 | 33.08 | 32.01 | 32.50 | 4,361,466 | -0.04(-0.13%) |
Sep 24, 2009 | 33.67 | 33.68 | 32.04 | 32.54 | 5,668,787 | -1.05(-3.12%) |
Sep 23, 2009 | 34.97 | 35.10 | 33.51 | 33.59 | 5,022,625 | -1.30(-3.71%) |
Sep 22, 2009 | 34.96 | 35.09 | 34.47 | 34.89 | 3,437,207 | +0.91(+2.66%) |
Sep 21, 2009 | 33.32 | 34.13 | 33.09 | 33.98 | 3,892,075 | -0.52(-1.52%) |
Sep 18, 2009 | 34.98 | 35.11 | 33.94 | 34.51 | 3,373,186 | -0.12(-0.36%) |
Sep 17, 2009 | 34.88 | 35.47 | 34.25 | 34.63 | 4,659,682 | +0.63(+1.86%) |
Sep 16, 2009 | 33.92 | 35.10 | 33.84 | 34.00 | 5,339,068 | +0.47(+1.40%) |
Sep 15, 2009 | 33.28 | 33.68 | 32.71 | 33.53 | 3,632,230 | +0.60(+1.81%) |
Sep 14, 2009 | 31.74 | 33.01 | 31.64 | 32.93 | 3,827,190 | +0.33(+1.01%) |
Sep 11, 2009 | 32.82 | 33.50 | 32.15 | 32.60 | 3,781,239 | +0.04(+0.13%) |
Sep 10, 2009 | 31.66 | 32.59 | 31.37 | 32.56 | 3,196,255 | +1.06(+3.36%) |
Sep 09, 2009 | 31.52 | 32.09 | 31.09 | 31.50 | 3,335,023 | +0.04(+0.13%) |
Sep 08, 2009 | 30.85 | 31.55 | 30.74 | 31.46 | 3,330,108 | +1.76(+5.92%) |
Sep 04, 2009 | 28.71 | 29.85 | 28.70 | 29.70 | 3,159,320 | +0.94(+3.25%) |
Sep 03, 2009 | 28.94 | 29.15 | 28.51 | 28.77 | 2,633,760 | +0.24(+0.83%) |
Sep 02, 2009 | 28.60 | 29.23 | 28.53 | 28.53 | 3,776,283 | -0.32(-1.11%) |
Sep 01, 2009 | 29.68 | 30.42 | 28.74 | 28.85 | 6,477,007 | -1.01(-3.38%) |
Aug 31, 2009 | 29.99 | 30.29 | 29.55 | 29.86 | 4,178,109 | -1.15(-3.71%) |
Aug 28, 2009 | 31.68 | 31.74 | 30.70 | 31.01 | 3,781,620 | -0.19(-0.59%) |
Aug 27, 2009 | 31.00 | 31.36 | 29.88 | 31.19 | 5,070,854 | -0.17(-0.56%) |
Aug 26, 2009 | 30.63 | 31.46 | 30.31 | 31.37 | 4,917,123 | +0.27(+0.86%) |
Aug 25, 2009 | 32.19 | 32.49 | 30.85 | 31.10 | 6,740,918 | -0.87(-2.73%) |
Aug 24, 2009 | 31.55 | 32.38 | 31.52 | 31.98 | 6,809,526 | +0.83(+2.68%) |
Aug 21, 2009 | 30.16 | 31.32 | 30.11 | 31.14 | 5,406,681 | +1.61(+5.47%) |
Aug 20, 2009 | 29.01 | 29.69 | 28.97 | 29.53 | 4,214,985 | +0.52(+1.81%) |
Aug 19, 2009 | 27.39 | 29.42 | 27.31 | 29.00 | 5,718,823 | +0.98(+3.49%) |
Aug 18, 2009 | 27.62 | 28.18 | 27.42 | 28.03 | 3,867,324 | +0.55(+1.98%) |
Aug 17, 2009 | 28.01 | 28.06 | 27.18 | 27.48 | 5,305,573 | -1.87(-6.38%) |
Aug 14, 2009 | 30.01 | 30.15 | 28.70 | 29.35 | 5,336,974 | -0.19(-0.63%) |
Aug 13, 2009 | 30.07 | 30.22 | 29.23 | 29.54 | 3,897,779 | -0.11(-0.38%) |
Aug 12, 2009 | 28.81 | 30.09 | 28.79 | 29.65 | 4,467,976 | +0.75(+2.60%) |
Aug 11, 2009 | 29.59 | 29.64 | 28.75 | 28.90 | 4,667,799 | -0.93(-3.10%) |
Aug 10, 2009 | 29.39 | 30.18 | 29.32 | 29.83 | 3,680,611 | +0.22(+0.73%) |
Aug 07, 2009 | 30.43 | 30.46 | 29.40 | 29.61 | 3,891,345 | -0.15(-0.52%) |
Aug 06, 2009 | 30.46 | 30.52 | 29.32 | 29.76 | 5,225,966 | -0.52(-1.73%) |
Aug 05, 2009 | 30.75 | 30.80 | 29.92 | 30.29 | 6,639,628 | -0.29(-0.94%) |
Aug 04, 2009 | 30.66 | 31.20 | 30.31 | 30.58 | 5,804,292 | -0.41(-1.33%) |
Aug 03, 2009 | 30.79 | 31.45 | 30.57 | 30.99 | 6,962,088 | +1.31(+4.40%) |
Jul 31, 2009 | 28.92 | 29.93 | 28.50 | 29.68 | 5,390,599 | +0.36(+1.23%) |
Jul 30, 2009 | 29.18 | 29.85 | 28.63 | 29.32 | 7,027,612 | +0.70(+2.44%) |
Jul 29, 2009 | 29.01 | 29.01 | 27.97 | 28.62 | 7,631,390 | -1.31(-4.36%) |
Jul 28, 2009 | 29.62 | 30.40 | 28.85 | 29.93 | 7,390,059 | -0.79(-2.58%) |
Jul 27, 2009 | 30.65 | 31.21 | 30.14 | 30.72 | 5,770,511 | +0.03(+0.10%) |
Jul 24, 2009 | 29.67 | 30.77 | 29.62 | 30.69 | 5,080,128 | +0.71(+2.37%) |
Jul 23, 2009 | 28.28 | 30.18 | 28.28 | 29.98 | 7,981,379 | +1.58(+5.58%) |
Jul 22, 2009 | 27.94 | 28.93 | 27.92 | 28.40 | 6,539,709 | -0.48(-1.67%) |
Jul 21, 2009 | 28.80 | 29.12 | 27.93 | 28.88 | 7,075,484 | +0.76(+2.71%) |
Jul 20, 2009 | 28.06 | 28.39 | 27.27 | 28.12 | 7,501,561 | +0.73(+2.67%) |
Jul 17, 2009 | 27.01 | 27.64 | 26.60 | 27.39 | 5,863,068 | +0.33(+1.22%) |
Jul 16, 2009 | 26.15 | 27.38 | 25.95 | 27.06 | 7,117,169 | +0.52(+1.98%) |
Jul 15, 2009 | 25.68 | 26.67 | 25.62 | 26.53 | 8,933,900 | +1.74(+7.01%) |
Jul 14, 2009 | 24.78 | 24.98 | 24.22 | 24.80 | 8,849,219 | +0.63(+2.60%) |
Jul 13, 2009 | 23.09 | 24.21 | 23.02 | 24.17 | 7,462,499 | +0.67(+2.84%) |
Jul 10, 2009 | 23.07 | 23.59 | 22.84 | 23.50 | 6,270,435 | -0.33(-1.38%) |
Jul 09, 2009 | 24.11 | 24.52 | 23.54 | 23.83 | 7,351,608 | +0.37(+1.58%) |
Jul 08, 2009 | 23.33 | 23.96 | 22.60 | 23.46 | 11,123,632 | -0.06(-0.26%) |
Jul 07, 2009 | 24.63 | 24.69 | 23.42 | 23.52 | 8,382,564 | -1.27(-5.10%) |
Jul 06, 2009 | 24.16 | 24.80 | 23.58 | 24.79 | 7,740,627 | -0.50(-1.99%) |
Jul 02, 2009 | 26.44 | 26.46 | 25.25 | 25.29 | 7,444,495 | -2.04(-7.45%) |
Jul 01, 2009 | 27.89 | 28.45 | 27.29 | 27.33 | 6,923,045 | +0.04(+0.15%) |
Jun 30, 2009 | 27.68 | 28.25 | 26.46 | 27.29 | 8,994,928 | -0.43(-1.56%) |
Jun 29, 2009 | 27.43 | 28.07 | 27.25 | 27.72 | 5,830,636 | +0.71(+2.63%) |
Jun 26, 2009 | 27.15 | 27.39 | 26.81 | 27.01 | 6,477,131 | -0.39(-1.43%) |
Jun 25, 2009 | 26.55 | 27.63 | 26.48 | 27.40 | 8,703,962 | +1.11(+4.23%) |
Jun 24, 2009 | 26.49 | 27.23 | 26.06 | 26.29 | 7,813,180 | +0.09(+0.35%) |
Jun 23, 2009 | 26.22 | 26.68 | 25.54 | 26.20 | 9,641,842 | +0.26(+0.99%) |
Jun 22, 2009 | 27.86 | 27.89 | 25.92 | 25.94 | 11,575,527 | -2.80(-9.74%) |
Jun 19, 2009 | 29.93 | 29.98 | 28.33 | 28.74 | 7,013,272 | -0.37(-1.27%) |
Jun 18, 2009 | 29.34 | 30.06 | 28.97 | 29.11 | 6,643,376 | -0.40(-1.36%) |
Jun 17, 2009 | 29.88 | 30.08 | 28.77 | 29.51 | 11,946,233 | -1.01(-3.30%) |
Jun 16, 2009 | 32.26 | 32.50 | 30.34 | 30.51 | 11,454,988 | -1.29(-4.04%) |
Jun 15, 2009 | 32.18 | 32.40 | 30.94 | 31.80 | 10,107,842 | -1.44(-4.33%) |
Jun 12, 2009 | 33.18 | 33.29 | 32.46 | 33.24 | 9,784,923 | -0.71(-2.09%) |
Jun 11, 2009 | 32.71 | 34.80 | 32.71 | 33.95 | 11,974,788 | +1.26(+3.87%) |
Jun 10, 2009 | 32.99 | 33.31 | 31.71 | 32.68 | 11,289,422 | +0.52(+1.63%) |
Jun 09, 2009 | 32.19 | 32.60 | 31.53 | 32.16 | 8,846,292 | +0.46(+1.46%) |
Jun 08, 2009 | 31.30 | 32.08 | 30.45 | 31.70 | 9,613,233 | -0.08(-0.26%) |
Jun 05, 2009 | 32.77 | 32.83 | 30.93 | 31.78 | 11,452,931 | -0.21(-0.64%) |
Jun 04, 2009 | 31.83 | 32.30 | 31.06 | 31.99 | 10,232,048 | +1.16(+3.77%) |
Jun 03, 2009 | 32.24 | 32.25 | 29.97 | 30.82 | 11,395,974 | -2.31(-6.97%) |
Jun 02, 2009 | 32.64 | 33.47 | 32.52 | 33.13 | 10,860,196 | -0.09(-0.26%) |
Jun 01, 2009 | 31.80 | 33.47 | 31.72 | 33.22 | 13,430,729 | +2.27(+7.34%) |
May 29, 2009 | 30.69 | 31.13 | 30.15 | 30.95 | 9,881,787 | +1.07(+3.58%) |
May 28, 2009 | 28.81 | 30.38 | 28.13 | 29.88 | 12,491,987 | +1.65(+5.83%) |
May 27, 2009 | 29.19 | 29.74 | 28.12 | 28.23 | 9,634,495 | -0.67(-2.31%) |
May 26, 2009 | 27.17 | 28.99 | 26.74 | 28.90 | 10,085,924 | +1.17(+4.23%) |
May 22, 2009 | 28.28 | 28.62 | 27.70 | 27.73 | 7,356,518 | +0.03(+0.11%) |
May 21, 2009 | 28.47 | 28.47 | 27.12 | 27.70 | 11,801,135 | -1.44(-4.94%) |
May 20, 2009 | 29.83 | 30.85 | 29.14 | 29.14 | 12,857,736 | -0.06(-0.21%) |
May 19, 2009 | 28.90 | 29.72 | 28.61 | 29.20 | 9,646,269 | +0.36(+1.25%) |
May 18, 2009 | 27.81 | 28.96 | 27.79 | 28.84 | 10,232,891 | +1.72(+6.33%) |
May 15, 2009 | 27.91 | 28.45 | 26.70 | 27.12 | 11,974,145 | -1.14(-4.04%) |
May 14, 2009 | 27.44 | 28.75 | 27.32 | 28.26 | 11,937,772 | +0.12(+0.44%) |
May 13, 2009 | 29.31 | 29.47 | 27.77 | 28.14 | 15,337,577 | -1.04(-3.56%) |
May 12, 2009 | 30.29 | 30.35 | 28.87 | 29.18 | 13,901,885 | -0.40(-1.36%) |
May 11, 2009 | 30.16 | 30.20 | 29.03 | 29.58 | 11,526,145 | -1.58(-5.08%) |
May 08, 2009 | 29.78 | 31.76 | 29.70 | 31.16 | 14,632,751 | +2.43(+8.45%) |
May 07, 2009 | 30.66 | 30.85 | 28.14 | 28.74 | 14,011,471 | -0.78(-2.65%) |
May 06, 2009 | 28.31 | 29.87 | 28.30 | 29.52 | 13,183,390 | +1.87(+6.77%) |
May 05, 2009 | 28.26 | 28.32 | 26.89 | 27.65 | 10,322,172 | -0.77(-2.71%) |
May 04, 2009 | 26.76 | 28.45 | 26.73 | 28.42 | 13,327,358 | +1.94(+7.34%) |
May 01, 2009 | 25.34 | 26.93 | 25.02 | 26.47 | 11,245,262 | +1.23(+4.89%) |
Apr 30, 2009 | 26.41 | 26.53 | 24.55 | 25.24 | 12,635,694 | -0.72(-2.77%) |
Apr 29, 2009 | 25.13 | 26.50 | 25.05 | 25.96 | 12,167,014 | +1.21(+4.90%) |
Apr 28, 2009 | 23.97 | 25.31 | 23.86 | 24.74 | 9,625,863 | +0.16(+0.67%) |
Apr 27, 2009 | 24.21 | 25.04 | 24.01 | 24.58 | 10,025,357 | -0.85(-3.36%) |
Apr 24, 2009 | 24.74 | 25.78 | 24.69 | 25.43 | 14,278,917 | +1.35(+5.59%) |
Apr 23, 2009 | 24.01 | 24.13 | 23.17 | 24.09 | 11,995,910 | +0.79(+3.40%) |
Apr 22, 2009 | 23.39 | 24.29 | 23.18 | 23.29 | 13,596,180 | -0.59(-2.46%) |
Apr 21, 2009 | 22.49 | 23.96 | 22.40 | 23.88 | 12,378,497 | +0.91(+3.94%) |
Apr 20, 2009 | 24.12 | 24.23 | 22.78 | 22.98 | 10,792,172 | -2.26(-8.96%) |
Apr 17, 2009 | 25.05 | 25.56 | 24.65 | 25.24 | 10,823,686 | +0.40(+1.61%) |
Apr 16, 2009 | 24.85 | 25.20 | 23.91 | 24.84 | 11,484,267 | +0.28(+1.13%) |
Apr 15, 2009 | 24.17 | 24.74 | 23.91 | 24.56 | 10,565,715 | +0.12(+0.50%) |
Apr 14, 2009 | 24.38 | 25.14 | 23.83 | 24.44 | 11,835,799 | -0.32(-1.29%) |
Apr 13, 2009 | 24.31 | 25.05 | 23.70 | 24.76 | 11,371,990 | -0.28(-1.11%) |
Apr 09, 2009 | 25.13 | 25.44 | 24.76 | 25.03 | 11,412,939 | +1.13(+4.73%) |
Apr 08, 2009 | 23.52 | 24.38 | 22.65 | 23.90 | 12,464,684 | +0.50(+2.15%) |
Apr 07, 2009 | 23.85 | 23.86 | 23.14 | 23.40 | 12,894,149 | -1.43(-5.76%) |
Apr 06, 2009 | 25.03 | 25.09 | 24.05 | 24.83 | 16,575,720 | -0.88(-3.44%) |
Apr 03, 2009 | 24.40 | 26.01 | 24.33 | 25.71 | 11,573,390 | +0.99(+3.99%) |
Apr 02, 2009 | 24.61 | 25.56 | 24.53 | 24.72 | 15,545,891 | +1.67(+7.23%) |