Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.46 | 27.75 | 27.42 | 27.65 | 13,067,433 | +0.12(+0.42%) |
Mar 30, 2010 | 27.58 | 27.67 | 27.45 | 27.53 | 12,073,175 | -0.03(-0.11%) |
Mar 29, 2010 | 27.33 | 27.60 | 27.32 | 27.56 | 12,433,858 | +0.10(+0.35%) |
Mar 26, 2010 | 27.37 | 27.56 | 27.29 | 27.46 | 12,081,806 | +0.08(+0.28%) |
Mar 25, 2010 | 27.74 | 27.78 | 27.38 | 27.38 | 12,446,747 | -0.34(-1.22%) |
Mar 24, 2010 | 27.67 | 27.78 | 27.57 | 27.72 | 13,624,143 | -0.35(-1.24%) |
Mar 23, 2010 | 27.87 | 28.11 | 27.80 | 28.07 | 11,128,756 | +0.29(+1.05%) |
Mar 22, 2010 | 27.43 | 27.83 | 27.40 | 27.78 | 12,115,850 | -0.16(-0.59%) |
Mar 19, 2010 | 28.19 | 28.21 | 27.68 | 27.95 | 11,133,908 | -0.22(-0.79%) |
Mar 18, 2010 | 28.32 | 28.33 | 27.96 | 28.17 | 9,357,777 | +0.00(+0.00%) |
Mar 17, 2010 | 28.08 | 28.31 | 28.03 | 28.17 | 13,421,333 | +0.47(+1.70%) |
Mar 16, 2010 | 27.46 | 27.73 | 27.41 | 27.70 | 10,217,325 | +0.29(+1.06%) |
Mar 15, 2010 | 27.31 | 27.41 | 27.28 | 27.41 | 9,799,255 | -0.14(-0.49%) |
Mar 12, 2010 | 27.46 | 27.60 | 27.38 | 27.54 | 13,719,965 | +0.13(+0.46%) |
Mar 11, 2010 | 27.21 | 27.44 | 27.14 | 27.42 | 8,593,773 | +0.20(+0.73%) |
Mar 10, 2010 | 27.12 | 27.32 | 27.08 | 27.22 | 12,752,568 | +0.07(+0.27%) |
Mar 09, 2010 | 26.92 | 27.24 | 26.92 | 27.15 | 9,728,601 | -0.06(-0.23%) |
Mar 08, 2010 | 27.12 | 27.31 | 27.06 | 27.21 | 12,217,091 | +0.19(+0.70%) |
Mar 05, 2010 | 26.84 | 27.05 | 26.78 | 27.02 | 10,692,407 | +0.33(+1.25%) |
Mar 04, 2010 | 26.81 | 26.87 | 26.55 | 26.69 | 10,399,748 | +0.11(+0.42%) |
Mar 03, 2010 | 26.29 | 26.71 | 26.29 | 26.58 | 12,880,803 | +0.42(+1.59%) |
Mar 02, 2010 | 26.02 | 26.28 | 25.96 | 26.16 | 12,334,762 | +0.01(+0.04%) |
Mar 01, 2010 | 25.85 | 26.18 | 25.80 | 26.15 | 12,428,474 | +0.37(+1.45%) |
Feb 26, 2010 | 25.51 | 25.84 | 25.43 | 25.78 | 13,095,619 | +0.15(+0.60%) |
Feb 25, 2010 | 25.37 | 25.63 | 25.19 | 25.62 | 18,164,932 | -0.33(-1.28%) |
Feb 24, 2010 | 25.92 | 26.11 | 25.80 | 25.95 | 10,367,093 | +0.17(+0.67%) |
Feb 23, 2010 | 25.94 | 26.05 | 25.73 | 25.78 | 14,468,944 | -0.50(-1.90%) |
Feb 22, 2010 | 26.44 | 26.46 | 26.20 | 26.28 | 11,348,427 | -0.02(-0.09%) |
Feb 19, 2010 | 26.01 | 26.35 | 25.95 | 26.30 | 12,493,215 | -0.21(-0.80%) |
Feb 18, 2010 | 26.25 | 26.60 | 26.25 | 26.52 | 9,609,960 | +0.24(+0.92%) |
Feb 17, 2010 | 26.47 | 26.53 | 26.17 | 26.28 | 15,209,988 | -0.42(-1.58%) |
Feb 16, 2010 | 26.18 | 26.79 | 26.08 | 26.70 | 24,121,356 | +0.61(+2.34%) |
Feb 12, 2010 | 25.83 | 26.09 | 26.09 | 26.09 | 14,171,260 | -0.06(-0.24%) |
Feb 11, 2010 | 25.71 | 26.18 | 25.57 | 26.15 | 14,414,430 | +0.55(+2.14%) |
Feb 10, 2010 | 25.63 | 25.73 | 25.34 | 25.60 | 11,732,454 | +0.02(+0.07%) |
Feb 09, 2010 | 25.25 | 25.81 | 25.16 | 25.58 | 16,801,668 | +0.52(+2.06%) |
Feb 08, 2010 | 25.12 | 25.40 | 24.87 | 25.07 | 16,365,439 | -0.31(-1.22%) |
Feb 05, 2010 | 25.34 | 25.44 | 24.86 | 25.38 | 23,194,320 | -0.14(-0.56%) |
Feb 04, 2010 | 26.13 | 26.14 | 25.50 | 25.52 | 17,530,216 | -0.84(-3.20%) |
Feb 03, 2010 | 26.41 | 26.50 | 26.17 | 26.36 | 17,626,556 | -0.10(-0.38%) |
Feb 02, 2010 | 25.96 | 26.58 | 25.83 | 26.46 | 38,926,324 | -0.76(-2.79%) |
Feb 01, 2010 | 26.95 | 27.32 | 26.95 | 27.22 | 12,642,986 | +0.44(+1.66%) |
Jan 29, 2010 | 27.24 | 27.38 | 26.66 | 26.78 | 16,025,986 | -1.05(-3.79%) |
Jan 28, 2010 | 27.87 | 27.90 | 27.79 | 27.83 | 10,631,543 | +0.13(+0.46%) |
Jan 27, 2010 | 27.62 | 27.76 | 27.41 | 27.70 | 12,628,039 | -0.21(-0.73%) |
Jan 26, 2010 | 27.65 | 28.11 | 27.58 | 27.91 | 11,913,577 | -0.03(-0.10%) |
Jan 25, 2010 | 27.94 | 28.05 | 27.78 | 27.94 | 8,464,758 | +0.32(+1.18%) |
Jan 22, 2010 | 28.04 | 28.20 | 27.56 | 27.61 | 15,293,703 | -0.81(-2.85%) |
Jan 21, 2010 | 29.08 | 29.16 | 28.21 | 28.42 | 15,056,715 | -0.71(-2.44%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.92 | 29.14 | 11,339,884 | -0.60(-2.02%) |
Jan 19, 2010 | 29.47 | 29.77 | 29.47 | 29.74 | 10,299,199 | +0.32(+1.10%) |
Jan 15, 2010 | 29.40 | 29.41 | 29.41 | 29.41 | 7,537,788 | -0.04(-0.15%) |
Jan 14, 2010 | 29.21 | 29.46 | 29.18 | 29.45 | 6,980,251 | -0.03(-0.11%) |
Jan 13, 2010 | 29.25 | 29.57 | 29.11 | 29.49 | 11,921,935 | +0.14(+0.49%) |
Jan 12, 2010 | 29.04 | 29.44 | 29.01 | 29.35 | 12,839,821 | -0.19(-0.63%) |
Jan 11, 2010 | 29.36 | 29.57 | 29.32 | 29.53 | 17,241,994 | +0.90(+3.15%) |
Jan 08, 2010 | 28.53 | 28.66 | 28.47 | 28.63 | 7,934,761 | +0.07(+0.23%) |
Jan 07, 2010 | 28.59 | 28.63 | 28.48 | 28.56 | 9,286,842 | -0.01(-0.03%) |
Jan 06, 2010 | 28.40 | 28.59 | 28.31 | 28.57 | 13,052,029 | +0.15(+0.52%) |
Jan 05, 2010 | 28.46 | 28.58 | 28.30 | 28.42 | 8,566,631 | +0.20(+0.71%) |
Jan 04, 2010 | 28.30 | 28.37 | 28.19 | 28.22 | 8,290,957 | +0.56(+2.04%) |
Dec 31, 2009 | 27.91 | 27.66 | 27.66 | 27.66 | 3,180,512 | -0.09(-0.33%) |
Dec 30, 2009 | 27.55 | 27.83 | 27.53 | 27.75 | 4,130,746 | +0.05(+0.19%) |
Dec 29, 2009 | 27.95 | 28.00 | 27.61 | 27.70 | 5,778,996 | -0.28(-0.99%) |
Dec 28, 2009 | 27.90 | 27.98 | 27.85 | 27.98 | 4,758,856 | +0.19(+0.67%) |
Dec 24, 2009 | 27.74 | 27.90 | 27.72 | 27.79 | 2,993,476 | +0.16(+0.57%) |
Dec 23, 2009 | 27.67 | 27.72 | 27.53 | 27.63 | 6,705,867 | +0.21(+0.75%) |
Dec 22, 2009 | 27.61 | 27.61 | 27.37 | 27.43 | 6,682,604 | +0.15(+0.56%) |
Dec 21, 2009 | 27.35 | 27.49 | 27.23 | 27.27 | 7,486,126 | +0.47(+1.74%) |
Dec 18, 2009 | 26.97 | 27.01 | 26.61 | 26.81 | 11,199,372 | +0.13(+0.50%) |
Dec 17, 2009 | 26.84 | 26.89 | 26.63 | 26.67 | 9,705,290 | -0.55(-2.03%) |
Dec 16, 2009 | 26.97 | 27.39 | 26.97 | 27.23 | 9,029,041 | +0.30(+1.11%) |
Dec 15, 2009 | 26.76 | 27.14 | 26.76 | 26.93 | 10,062,492 | -0.16(-0.60%) |
Dec 14, 2009 | 27.23 | 27.27 | 27.08 | 27.09 | 6,678,344 | +0.15(+0.57%) |
Dec 11, 2009 | 27.00 | 27.05 | 26.81 | 26.94 | 6,924,106 | +0.03(+0.11%) |
Dec 10, 2009 | 26.96 | 27.03 | 26.73 | 26.91 | 10,866,036 | -0.15(-0.55%) |
Dec 09, 2009 | 26.89 | 27.05 | 26.66 | 27.05 | 13,700,747 | -0.16(-0.60%) |
Dec 08, 2009 | 27.38 | 27.44 | 27.12 | 27.22 | 11,424,053 | -0.54(-1.94%) |
Dec 07, 2009 | 27.51 | 28.01 | 27.48 | 27.76 | 8,935,460 | +0.15(+0.54%) |
Dec 04, 2009 | 28.01 | 28.07 | 27.44 | 27.61 | 9,145,186 | +0.11(+0.42%) |
Dec 03, 2009 | 27.76 | 27.90 | 27.49 | 27.49 | 11,254,297 | -0.49(-1.74%) |
Dec 02, 2009 | 27.93 | 28.15 | 27.85 | 27.98 | 8,279,093 | +0.03(+0.10%) |
Dec 01, 2009 | 27.83 | 28.05 | 27.78 | 27.95 | 8,212,568 | +0.67(+2.45%) |
Nov 30, 2009 | 27.21 | 27.48 | 27.06 | 27.28 | 12,121,817 | -0.44(-1.60%) |
Nov 27, 2009 | 27.06 | 27.86 | 27.01 | 27.73 | 7,954,730 | -0.53(-1.87%) |
Nov 25, 2009 | 28.08 | 28.30 | 27.98 | 28.26 | 5,894,009 | +0.24(+0.85%) |
Nov 24, 2009 | 28.08 | 28.12 | 27.72 | 28.02 | 6,979,092 | +0.04(+0.14%) |
Nov 23, 2009 | 28.03 | 28.20 | 27.89 | 27.98 | 12,841,992 | +0.39(+1.40%) |
Nov 20, 2009 | 27.38 | 27.61 | 27.36 | 27.59 | 6,995,917 | -0.38(-1.36%) |
Nov 19, 2009 | 28.00 | 28.01 | 27.56 | 27.98 | 8,085,398 | -0.29(-1.03%) |
Nov 18, 2009 | 28.44 | 28.45 | 28.14 | 28.27 | 5,950,070 | -0.12(-0.44%) |
Nov 17, 2009 | 28.28 | 28.43 | 28.16 | 28.39 | 7,923,044 | +0.11(+0.40%) |
Nov 16, 2009 | 28.18 | 28.47 | 28.13 | 28.28 | 9,604,532 | +0.43(+1.56%) |
Nov 13, 2009 | 27.63 | 27.87 | 27.46 | 27.84 | 7,862,269 | +0.52(+1.89%) |
Nov 12, 2009 | 27.65 | 27.73 | 27.27 | 27.33 | 9,178,439 | -0.51(-1.82%) |
Nov 11, 2009 | 28.04 | 28.14 | 27.69 | 27.83 | 10,117,811 | -0.38(-1.35%) |
Nov 10, 2009 | 28.03 | 28.27 | 27.97 | 28.21 | 10,896,848 | -0.38(-1.34%) |
Nov 09, 2009 | 28.48 | 28.63 | 28.44 | 28.60 | 12,656,286 | +0.72(+2.57%) |
Nov 06, 2009 | 27.45 | 27.88 | 27.41 | 27.88 | 8,624,094 | +0.06(+0.21%) |
Nov 05, 2009 | 27.77 | 28.11 | 27.71 | 27.82 | 9,825,483 | +0.35(+1.27%) |
Nov 04, 2009 | 27.55 | 27.77 | 27.42 | 27.47 | 10,504,968 | +0.01(+0.05%) |
Nov 03, 2009 | 26.89 | 27.59 | 26.83 | 27.46 | 11,933,484 | +0.13(+0.49%) |
Nov 02, 2009 | 27.21 | 27.60 | 26.97 | 27.33 | 11,681,594 | +0.31(+1.15%) |
Oct 30, 2009 | 27.67 | 27.71 | 26.79 | 27.02 | 14,906,232 | -0.80(-2.88%) |
Oct 29, 2009 | 27.66 | 27.91 | 27.53 | 27.82 | 14,325,078 | +0.71(+2.60%) |
Oct 28, 2009 | 27.53 | 27.53 | 27.09 | 27.11 | 21,393,112 | -0.48(-1.73%) |
Oct 27, 2009 | 27.64 | 28.00 | 27.39 | 27.59 | 27,206,196 | +1.12(+4.22%) |
Oct 26, 2009 | 26.84 | 27.09 | 26.36 | 26.47 | 11,592,332 | +0.03(+0.11%) |
Oct 23, 2009 | 26.51 | 26.58 | 26.32 | 26.44 | 9,692,948 | -0.58(-2.15%) |
Oct 22, 2009 | 26.85 | 27.10 | 26.63 | 27.03 | 8,387,110 | +0.11(+0.39%) |
Oct 21, 2009 | 26.93 | 27.36 | 26.89 | 26.92 | 12,245,527 | +0.11(+0.43%) |
Oct 20, 2009 | 26.63 | 26.86 | 26.59 | 26.81 | 10,280,519 | -0.11(-0.39%) |
Oct 19, 2009 | 26.74 | 27.10 | 26.55 | 26.91 | 13,680,494 | +0.66(+2.53%) |
Oct 16, 2009 | 26.29 | 26.37 | 26.18 | 26.25 | 12,043,608 | +0.12(+0.46%) |
Oct 15, 2009 | 25.99 | 26.19 | 25.90 | 26.13 | 12,343,181 | +0.52(+2.05%) |
Oct 14, 2009 | 25.77 | 25.77 | 25.53 | 25.60 | 9,949,927 | +0.47(+1.86%) |
Oct 13, 2009 | 25.16 | 25.23 | 24.90 | 25.14 | 10,828,034 | +0.02(+0.08%) |
Oct 12, 2009 | 25.15 | 25.22 | 24.99 | 25.12 | 10,435,833 | +0.18(+0.71%) |
Oct 09, 2009 | 24.85 | 24.97 | 24.67 | 24.94 | 13,883,233 | -0.23(-0.93%) |
Oct 08, 2009 | 24.93 | 25.34 | 24.89 | 25.17 | 9,846,464 | +0.25(+1.01%) |
Oct 07, 2009 | 24.72 | 24.95 | 24.65 | 24.92 | 11,726,820 | -0.13(-0.51%) |
Oct 06, 2009 | 24.87 | 25.27 | 24.82 | 25.05 | 12,358,148 | +0.51(+2.06%) |
Oct 05, 2009 | 24.30 | 24.66 | 24.16 | 24.54 | 15,232,941 | +0.34(+1.40%) |
Oct 02, 2009 | 24.47 | 24.70 | 24.14 | 24.21 | 20,613,928 | -0.50(-2.03%) |
Oct 01, 2009 | 25.25 | 25.28 | 24.69 | 24.71 | 13,674,266 | -0.69(-2.72%) |
Sep 30, 2009 | 25.59 | 25.64 | 25.17 | 25.40 | 11,447,603 | -0.18(-0.71%) |
Sep 29, 2009 | 25.58 | 25.68 | 25.43 | 25.58 | 7,910,147 | +0.00(+0.00%) |
Sep 28, 2009 | 25.06 | 25.60 | 25.05 | 25.58 | 7,612,697 | +0.33(+1.30%) |
Sep 25, 2009 | 25.27 | 25.52 | 25.14 | 25.25 | 11,091,378 | -0.13(-0.51%) |
Sep 24, 2009 | 25.85 | 25.89 | 25.20 | 25.38 | 12,523,813 | -0.50(-1.94%) |
Sep 23, 2009 | 26.51 | 26.52 | 25.88 | 25.88 | 10,879,168 | -0.55(-2.08%) |
Sep 22, 2009 | 26.47 | 26.53 | 26.36 | 26.43 | 9,438,002 | +0.47(+1.80%) |
Sep 21, 2009 | 25.72 | 26.08 | 25.68 | 25.96 | 7,760,198 | -0.18(-0.69%) |
Sep 18, 2009 | 26.08 | 26.21 | 25.91 | 26.14 | 8,728,923 | -0.00(-0.02%) |
Sep 17, 2009 | 26.17 | 26.42 | 26.09 | 26.15 | 10,437,619 | +0.33(+1.27%) |
Sep 16, 2009 | 25.87 | 26.14 | 25.76 | 25.82 | 9,670,303 | -0.00(-0.01%) |
Sep 15, 2009 | 25.69 | 25.88 | 25.59 | 25.82 | 10,782,112 | -0.08(-0.31%) |
Sep 14, 2009 | 25.58 | 25.96 | 25.56 | 25.90 | 9,316,220 | -0.14(-0.53%) |
Sep 11, 2009 | 26.16 | 26.21 | 25.88 | 26.04 | 10,245,572 | -0.22(-0.84%) |
Sep 10, 2009 | 26.11 | 26.29 | 25.97 | 26.26 | 7,800,700 | +0.05(+0.20%) |
Sep 09, 2009 | 26.15 | 26.37 | 26.00 | 26.21 | 11,237,609 | +0.37(+1.42%) |
Sep 08, 2009 | 25.79 | 25.90 | 25.67 | 25.84 | 13,102,320 | +0.46(+1.82%) |
Sep 04, 2009 | 25.04 | 25.45 | 24.99 | 25.38 | 10,482,447 | +0.19(+0.74%) |
Sep 03, 2009 | 25.15 | 25.24 | 24.97 | 25.19 | 11,244,590 | +0.13(+0.51%) |
Sep 02, 2009 | 24.95 | 25.24 | 24.81 | 25.07 | 22,297,020 | +0.98(+4.08%) |
Sep 01, 2009 | 24.40 | 24.73 | 24.00 | 24.08 | 9,723,030 | -0.47(-1.90%) |
Aug 31, 2009 | 24.53 | 24.58 | 24.40 | 24.55 | 6,197,379 | -0.25(-1.02%) |
Aug 28, 2009 | 25.05 | 25.06 | 24.75 | 24.80 | 6,087,933 | +0.05(+0.19%) |
Aug 27, 2009 | 24.60 | 24.80 | 24.33 | 24.75 | 7,465,600 | +0.24(+0.99%) |
Aug 26, 2009 | 24.49 | 24.65 | 24.41 | 24.51 | 10,766,641 | -0.27(-1.08%) |
Aug 25, 2009 | 24.87 | 25.05 | 24.72 | 24.78 | 8,794,323 | +0.02(+0.10%) |
Aug 24, 2009 | 24.89 | 25.02 | 24.67 | 24.75 | 10,298,907 | -0.18(-0.71%) |
Aug 21, 2009 | 24.94 | 25.14 | 24.81 | 24.93 | 12,488,368 | +0.52(+2.15%) |
Aug 20, 2009 | 24.34 | 24.51 | 24.30 | 24.41 | 7,645,332 | +0.24(+1.01%) |
Aug 19, 2009 | 23.64 | 24.33 | 23.63 | 24.16 | 8,929,359 | +0.28(+1.16%) |
Aug 18, 2009 | 23.64 | 23.98 | 23.55 | 23.89 | 7,608,006 | +0.57(+2.44%) |
Aug 17, 2009 | 23.45 | 23.51 | 23.24 | 23.32 | 8,270,819 | -0.75(-3.10%) |
Aug 14, 2009 | 24.37 | 24.38 | 23.89 | 24.06 | 9,628,464 | -0.12(-0.49%) |
Aug 13, 2009 | 24.17 | 24.23 | 23.94 | 24.18 | 8,948,030 | +0.18(+0.76%) |
Aug 12, 2009 | 23.98 | 24.20 | 23.87 | 24.00 | 12,384,639 | -0.25(-1.04%) |
Aug 11, 2009 | 24.26 | 24.33 | 24.14 | 24.25 | 10,628,655 | -0.18(-0.72%) |
Aug 10, 2009 | 24.27 | 24.49 | 24.23 | 24.43 | 9,107,433 | +0.04(+0.18%) |
Aug 07, 2009 | 24.50 | 24.53 | 24.29 | 24.39 | 10,136,313 | +0.29(+1.19%) |
Aug 06, 2009 | 24.37 | 24.42 | 23.94 | 24.10 | 11,187,826 | -0.50(-2.02%) |
Aug 05, 2009 | 24.61 | 24.71 | 24.33 | 24.60 | 10,151,729 | -0.08(-0.33%) |
Aug 04, 2009 | 24.58 | 24.85 | 24.43 | 24.68 | 10,966,285 | -0.13(-0.52%) |
Aug 03, 2009 | 24.55 | 24.93 | 24.45 | 24.81 | 14,502,511 | +0.93(+3.90%) |
Jul 31, 2009 | 23.71 | 24.02 | 23.57 | 23.88 | 11,857,782 | +0.09(+0.38%) |
Jul 30, 2009 | 24.01 | 24.10 | 23.78 | 23.79 | 13,336,938 | +0.09(+0.36%) |
Jul 29, 2009 | 23.99 | 24.00 | 23.57 | 23.70 | 14,924,729 | -0.16(-0.66%) |
Jul 28, 2009 | 24.03 | 24.04 | 23.60 | 23.86 | 14,129,907 | -0.58(-2.38%) |
Jul 27, 2009 | 24.39 | 24.59 | 24.32 | 24.44 | 11,462,387 | +0.27(+1.13%) |
Jul 24, 2009 | 24.17 | 24.29 | 23.91 | 24.17 | 8,222,933 | -0.02(-0.10%) |
Jul 23, 2009 | 23.85 | 24.30 | 23.83 | 24.19 | 12,072,923 | +0.50(+2.09%) |
Jul 22, 2009 | 23.63 | 23.95 | 23.54 | 23.70 | 8,283,033 | -0.14(-0.58%) |
Jul 21, 2009 | 23.93 | 23.96 | 23.52 | 23.83 | 10,271,092 | -0.10(-0.40%) |
Jul 20, 2009 | 23.85 | 23.94 | 23.62 | 23.93 | 10,805,899 | +0.68(+2.94%) |
Jul 17, 2009 | 23.22 | 23.37 | 23.17 | 23.25 | 8,260,173 | -0.11(-0.45%) |
Jul 16, 2009 | 23.18 | 23.47 | 23.08 | 23.35 | 10,964,776 | +0.29(+1.26%) |
Jul 15, 2009 | 22.76 | 23.15 | 22.73 | 23.06 | 10,581,238 | +0.92(+4.16%) |
Jul 14, 2009 | 22.35 | 22.40 | 21.99 | 22.14 | 7,898,807 | +0.10(+0.43%) |
Jul 13, 2009 | 21.78 | 22.08 | 21.73 | 22.04 | 10,933,545 | +0.47(+2.17%) |
Jul 10, 2009 | 21.52 | 21.67 | 21.36 | 21.58 | 10,321,156 | -0.15(-0.70%) |
Jul 09, 2009 | 21.68 | 21.93 | 21.60 | 21.73 | 10,637,405 | -1.16(-5.07%) |
Jul 01, 2009 | 23.08 | 23.42 | 22.89 | 22.89 | 10,232,663 | +0.14(+0.61%) |
Jun 30, 2009 | 22.92 | 23.02 | 22.38 | 22.75 | 10,511,159 | -0.13(-0.58%) |
Jun 29, 2009 | 22.84 | 23.07 | 22.70 | 22.88 | 7,725,083 | +0.34(+1.52%) |
Jun 26, 2009 | 22.46 | 22.66 | 22.26 | 22.54 | 8,554,871 | -0.09(-0.40%) |
Jun 25, 2009 | 22.08 | 22.65 | 22.03 | 22.63 | 12,334,290 | +0.22(+0.98%) |
Jun 24, 2009 | 22.50 | 22.72 | 22.27 | 22.41 | 11,504,541 | -0.07(-0.30%) |
Jun 23, 2009 | 22.47 | 22.64 | 22.13 | 22.48 | 11,025,538 | +0.12(+0.55%) |
Jun 22, 2009 | 22.70 | 22.75 | 22.23 | 22.35 | 14,182,877 | -0.94(-4.05%) |
Jun 19, 2009 | 23.34 | 23.55 | 23.16 | 23.30 | 12,552,179 | +0.53(+2.33%) |
Jun 18, 2009 | 22.64 | 23.00 | 22.58 | 22.77 | 12,875,849 | -0.32(-1.40%) |
Jun 17, 2009 | 23.06 | 23.22 | 22.79 | 23.09 | 17,219,202 | -0.43(-1.83%) |
Jun 16, 2009 | 23.81 | 23.92 | 23.49 | 23.52 | 13,861,923 | -0.26(-1.10%) |
Jun 15, 2009 | 23.86 | 23.91 | 23.46 | 23.79 | 16,563,810 | -0.64(-2.64%) |
Jun 12, 2009 | 24.31 | 24.45 | 24.13 | 24.43 | 10,416,877 | -0.48(-1.93%) |
Jun 11, 2009 | 24.76 | 25.23 | 24.76 | 24.91 | 13,100,426 | +0.02(+0.10%) |
Jun 10, 2009 | 25.39 | 25.43 | 24.66 | 24.89 | 17,651,578 | +0.10(+0.39%) |
Jun 09, 2009 | 24.91 | 24.94 | 24.58 | 24.79 | 12,395,549 | +0.29(+1.19%) |
Jun 08, 2009 | 24.02 | 24.59 | 23.89 | 24.50 | 16,421,886 | +0.47(+1.97%) |
Jun 05, 2009 | 24.22 | 24.28 | 23.85 | 24.03 | 14,216,258 | -0.26(-1.08%) |
Jun 04, 2009 | 24.43 | 24.57 | 24.14 | 24.29 | 15,023,586 | +0.08(+0.32%) |
Jun 03, 2009 | 24.66 | 24.55 | 23.94 | 24.22 | 14,796,813 | -0.75(-3.00%) |
Jun 02, 2009 | 24.66 | 25.10 | 24.61 | 24.96 | 15,702,590 | +0.21(+0.85%) |
Jun 01, 2009 | 24.33 | 24.81 | 24.23 | 24.75 | 18,830,652 | +1.14(+4.81%) |
May 29, 2009 | 23.86 | 23.95 | 23.36 | 23.62 | 15,931,796 | +0.32(+1.39%) |
May 28, 2009 | 23.32 | 23.42 | 22.92 | 23.29 | 13,026,345 | +0.35(+1.54%) |
May 27, 2009 | 23.26 | 23.41 | 22.88 | 22.94 | 11,601,243 | -0.22(-0.97%) |
May 26, 2009 | 22.55 | 23.26 | 22.55 | 23.17 | 12,235,882 | +0.45(+2.00%) |
May 22, 2009 | 22.74 | 22.89 | 22.58 | 22.71 | 8,422,627 | +0.09(+0.40%) |
May 21, 2009 | 22.48 | 22.71 | 22.29 | 22.62 | 11,345,764 | -0.18(-0.77%) |
May 20, 2009 | 22.92 | 23.11 | 22.75 | 22.80 | 15,568,496 | +0.32(+1.44%) |
May 19, 2009 | 22.56 | 22.70 | 22.39 | 22.47 | 11,856,631 | -0.08(-0.34%) |
May 18, 2009 | 22.28 | 22.58 | 22.20 | 22.55 | 12,723,287 | +0.78(+3.59%) |
May 15, 2009 | 21.94 | 22.07 | 21.62 | 21.77 | 11,143,719 | -0.29(-1.30%) |
May 14, 2009 | 21.82 | 22.15 | 21.68 | 22.05 | 12,732,406 | +0.09(+0.39%) |
May 13, 2009 | 22.24 | 22.39 | 21.91 | 21.97 | 17,778,024 | -0.63(-2.79%) |
May 12, 2009 | 22.54 | 22.95 | 22.46 | 22.60 | 17,839,440 | +0.17(+0.77%) |
May 11, 2009 | 22.31 | 22.60 | 22.26 | 22.43 | 20,446,812 | -0.64(-2.77%) |
May 08, 2009 | 22.43 | 23.26 | 22.40 | 23.07 | 24,193,324 | +1.12(+5.11%) |
May 07, 2009 | 22.33 | 22.43 | 21.83 | 21.94 | 30,614,842 | -0.07(-0.31%) |
May 06, 2009 | 21.84 | 22.04 | 21.55 | 22.01 | 15,811,029 | +0.62(+2.89%) |
May 05, 2009 | 21.28 | 21.50 | 21.16 | 21.40 | 11,423,385 | -0.09(-0.40%) |
May 04, 2009 | 21.55 | 21.59 | 21.41 | 21.48 | 15,614,108 | +0.55(+2.62%) |
May 01, 2009 | 20.60 | 20.99 | 20.49 | 20.93 | 11,220,428 | +0.67(+3.32%) |
Apr 30, 2009 | 20.47 | 20.76 | 20.14 | 20.26 | 15,659,929 | -0.31(-1.51%) |
Apr 29, 2009 | 20.34 | 20.78 | 20.31 | 20.57 | 18,863,118 | +0.23(+1.15%) |
Apr 28, 2009 | 20.29 | 20.50 | 20.08 | 20.34 | 15,461,975 | +0.33(+1.67%) |
Apr 27, 2009 | 19.88 | 20.37 | 19.77 | 20.00 | 18,857,006 | -0.07(-0.33%) |
Apr 24, 2009 | 20.21 | 20.28 | 19.95 | 20.07 | 16,762,401 | +0.58(+2.96%) |
Apr 23, 2009 | 19.34 | 20.17 | 19.05 | 19.49 | 15,031,686 | +0.83(+4.45%) |
Apr 22, 2009 | 18.63 | 19.05 | 18.61 | 18.66 | 14,366,750 | -0.32(-1.71%) |
Apr 21, 2009 | 18.41 | 19.08 | 18.39 | 18.99 | 12,660,928 | +0.42(+2.29%) |
Apr 20, 2009 | 18.95 | 18.96 | 18.47 | 18.56 | 14,201,548 | -0.59(-3.07%) |
Apr 17, 2009 | 19.09 | 19.25 | 18.95 | 19.15 | 11,475,399 | +0.06(+0.30%) |
Apr 16, 2009 | 18.81 | 19.18 | 18.73 | 19.09 | 16,947,010 | +0.32(+1.73%) |
Apr 15, 2009 | 18.60 | 18.78 | 18.42 | 18.77 | 13,885,721 | +0.07(+0.36%) |
Apr 14, 2009 | 18.46 | 18.97 | 18.46 | 18.70 | 18,149,744 | -0.35(-1.83%) |
Apr 13, 2009 | 18.89 | 19.20 | 18.73 | 19.05 | 10,729,037 | -0.04(-0.22%) |
Apr 09, 2009 | 18.80 | 19.09 | 18.64 | 19.09 | 20,343,940 | +0.20(+1.04%) |
Apr 08, 2009 | 18.55 | 18.98 | 18.37 | 18.90 | 15,254,368 | -0.02(-0.10%) |
Apr 07, 2009 | 18.85 | 19.06 | 18.69 | 18.91 | 15,803,840 | -0.51(-2.63%) |
Apr 06, 2009 | 19.14 | 19.49 | 19.10 | 19.43 | 15,443,912 | -0.30(-1.50%) |
Apr 03, 2009 | 19.62 | 19.84 | 19.30 | 19.72 | 15,415,479 | -0.15(-0.74%) |
Apr 02, 2009 | 19.64 | 20.11 | 19.61 | 19.87 | 16,099,414 | +0.58(+3.02%) |