Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.51 | 42.70 | 41.93 | 42.17 | 3,454,961 | -0.23(-0.54%) |
Apr 29, 2010 | 42.48 | 42.63 | 41.48 | 42.40 | 3,407,163 | +0.65(+1.57%) |
Apr 28, 2010 | 42.81 | 43.38 | 41.43 | 41.75 | 4,125,135 | -1.16(-2.70%) |
Apr 27, 2010 | 45.22 | 45.46 | 42.71 | 42.91 | 3,366,593 | -2.46(-5.42%) |
Apr 26, 2010 | 45.07 | 45.94 | 44.80 | 45.37 | 1,982,884 | +0.76(+1.70%) |
Apr 23, 2010 | 43.97 | 44.68 | 43.81 | 44.61 | 1,969,445 | +0.57(+1.29%) |
Apr 22, 2010 | 43.10 | 44.14 | 42.85 | 44.04 | 3,583,646 | +0.54(+1.23%) |
Apr 21, 2010 | 41.56 | 43.70 | 41.46 | 43.51 | 6,345,739 | +2.75(+6.75%) |
Apr 20, 2010 | 40.59 | 41.09 | 40.16 | 40.75 | 2,040,063 | +0.45(+1.12%) |
Apr 19, 2010 | 40.78 | 41.09 | 39.70 | 40.31 | 2,779,081 | -0.86(-2.09%) |
Apr 16, 2010 | 42.28 | 42.73 | 40.70 | 41.16 | 3,327,417 | -1.49(-3.49%) |
Apr 15, 2010 | 43.54 | 43.72 | 42.59 | 42.66 | 2,021,173 | -0.92(-2.12%) |
Apr 14, 2010 | 44.11 | 44.38 | 43.03 | 43.58 | 2,751,569 | +0.09(+0.22%) |
Apr 13, 2010 | 43.83 | 44.49 | 43.22 | 43.48 | 2,792,394 | -0.64(-1.45%) |
Apr 12, 2010 | 43.96 | 44.28 | 43.56 | 44.12 | 1,541,172 | +0.20(+0.45%) |
Apr 09, 2010 | 43.84 | 44.54 | 43.40 | 43.93 | 2,233,280 | +0.27(+0.61%) |
Apr 08, 2010 | 42.89 | 43.78 | 42.25 | 43.66 | 2,544,152 | +0.50(+1.17%) |
Apr 07, 2010 | 43.55 | 44.13 | 42.70 | 43.15 | 2,015,468 | -0.73(-1.67%) |
Apr 06, 2010 | 44.03 | 44.65 | 43.70 | 43.89 | 2,570,016 | -0.47(-1.05%) |
Apr 05, 2010 | 43.61 | 44.40 | 43.25 | 44.35 | 2,189,414 | +1.13(+2.61%) |
Apr 01, 2010 | 43.31 | 43.58 | 42.85 | 43.22 | 2,293,122 | +0.64(+1.50%) |
Mar 31, 2010 | 42.73 | 43.38 | 42.41 | 42.58 | 1,848,748 | -0.37(-0.86%) |
Mar 30, 2010 | 44.02 | 44.35 | 42.47 | 42.96 | 2,359,937 | -1.00(-2.28%) |
Mar 29, 2010 | 42.66 | 44.17 | 42.33 | 43.96 | 4,158,606 | +1.98(+4.72%) |
Mar 26, 2010 | 41.44 | 42.77 | 41.28 | 41.98 | 2,851,728 | +0.65(+1.56%) |
Mar 25, 2010 | 43.30 | 43.57 | 41.24 | 41.33 | 3,687,354 | -1.41(-3.30%) |
Mar 24, 2010 | 42.39 | 43.03 | 42.19 | 42.74 | 2,676,767 | +0.07(+0.17%) |
Mar 23, 2010 | 41.52 | 42.77 | 41.07 | 42.67 | 3,087,163 | +1.36(+3.28%) |
Mar 22, 2010 | 39.75 | 41.84 | 39.44 | 41.31 | 2,791,252 | +0.95(+2.36%) |
Mar 19, 2010 | 40.36 | 41.60 | 39.96 | 40.36 | 5,569,574 | +0.23(+0.57%) |
Mar 18, 2010 | 41.42 | 41.69 | 39.96 | 40.13 | 5,151,951 | -1.33(-3.21%) |
Mar 17, 2010 | 40.82 | 41.79 | 40.61 | 41.46 | 2,551,886 | +0.81(+2.00%) |
Mar 16, 2010 | 40.10 | 40.74 | 39.97 | 40.65 | 1,747,575 | +0.85(+2.14%) |
Mar 15, 2010 | 39.75 | 40.18 | 39.37 | 39.80 | 2,479,873 | +0.68(+1.73%) |
Mar 12, 2010 | 38.70 | 39.22 | 38.35 | 39.12 | 2,606,783 | +0.11(+0.28%) |
Mar 11, 2010 | 39.16 | 39.71 | 38.72 | 39.01 | 3,015,405 | -0.12(-0.30%) |
Mar 10, 2010 | 38.49 | 39.50 | 38.33 | 39.13 | 3,399,303 | +0.30(+0.77%) |
Mar 09, 2010 | 38.37 | 38.98 | 38.26 | 38.83 | 2,769,264 | -4.07(-9.48%) |
Mar 08, 2010 | 42.39 | 43.06 | 42.27 | 42.90 | 2,506,722 | +5.71(+15.36%) |
Mar 05, 2010 | 36.60 | 37.93 | 36.60 | 37.19 | 2,970,702 | +0.56(+1.54%) |
Mar 04, 2010 | 36.49 | 37.26 | 36.41 | 36.62 | 2,212,988 | +0.25(+0.69%) |
Mar 03, 2010 | 35.92 | 36.76 | 35.60 | 36.37 | 3,119,231 | +0.78(+2.18%) |
Mar 02, 2010 | 34.34 | 35.70 | 34.04 | 35.60 | 3,098,541 | -3.87(-9.81%) |
Mar 01, 2010 | 38.07 | 39.58 | 37.74 | 39.47 | 2,794,480 | +5.70(+16.89%) |
Feb 26, 2010 | 33.06 | 33.87 | 32.46 | 33.76 | 2,437,250 | +0.10(+0.30%) |
Feb 25, 2010 | 34.29 | 34.67 | 33.39 | 33.66 | 2,623,326 | -0.58(-1.69%) |
Feb 24, 2010 | 35.75 | 36.08 | 34.16 | 34.24 | 2,543,761 | -1.67(-4.64%) |
Feb 23, 2010 | 36.39 | 36.50 | 35.78 | 35.91 | 1,886,046 | -3.91(-9.81%) |
Feb 22, 2010 | 40.34 | 40.47 | 39.67 | 39.81 | 1,700,918 | +4.95(+14.19%) |
Feb 19, 2010 | 34.14 | 35.09 | 34.14 | 34.87 | 2,329,844 | +0.39(+1.14%) |
Feb 18, 2010 | 35.06 | 35.09 | 33.91 | 34.48 | 2,907,357 | -0.03(-0.09%) |
Feb 17, 2010 | 34.05 | 34.84 | 33.88 | 34.51 | 2,589,226 | -3.75(-9.81%) |
Feb 16, 2010 | 37.75 | 38.62 | 37.57 | 38.26 | 2,335,170 | +5.48(+16.70%) |
Feb 12, 2010 | 31.73 | 32.89 | 31.61 | 32.78 | 2,941,584 | +1.09(+3.43%) |
Feb 11, 2010 | 32.53 | 32.68 | 31.45 | 31.70 | 2,872,364 | -1.15(-3.50%) |
Feb 10, 2010 | 32.60 | 33.60 | 32.26 | 32.85 | 3,351,538 | +0.98(+3.07%) |
Feb 09, 2010 | 32.23 | 32.83 | 31.13 | 31.87 | 2,994,200 | -3.47(-9.81%) |
Feb 08, 2010 | 35.73 | 36.40 | 34.52 | 35.34 | 2,700,446 | +4.23(+13.58%) |
Feb 05, 2010 | 33.07 | 33.16 | 31.09 | 31.11 | 4,272,084 | -2.67(-7.90%) |
Feb 04, 2010 | 34.89 | 35.48 | 33.67 | 33.78 | 3,164,058 | -1.31(-3.73%) |
Feb 03, 2010 | 34.56 | 35.20 | 33.55 | 35.09 | 2,730,603 | +0.73(+2.12%) |
Feb 02, 2010 | 32.53 | 34.42 | 32.34 | 34.36 | 2,830,219 | -2.50(-6.77%) |
Feb 01, 2010 | 36.06 | 38.17 | 35.86 | 36.85 | 2,552,747 | +4.19(+12.84%) |
Jan 29, 2010 | 33.73 | 34.11 | 32.60 | 32.66 | 3,021,020 | -0.81(-2.43%) |
Jan 28, 2010 | 34.41 | 34.77 | 32.31 | 33.47 | 4,911,027 | +0.23(+0.68%) |
Jan 27, 2010 | 33.28 | 34.45 | 32.44 | 33.25 | 2,838,776 | -0.33(-0.98%) |
Jan 26, 2010 | 33.79 | 34.24 | 33.15 | 33.58 | 1,978,382 | -3.65(-9.81%) |
Jan 25, 2010 | 37.46 | 37.97 | 36.76 | 37.23 | 1,784,197 | +2.85(+8.28%) |
Jan 22, 2010 | 35.71 | 36.07 | 34.37 | 34.38 | 3,371,206 | -1.42(-3.96%) |
Jan 21, 2010 | 35.96 | 36.39 | 35.37 | 35.80 | 2,402,002 | -1.10(-2.97%) |
Jan 20, 2010 | 35.91 | 36.93 | 35.60 | 36.90 | 3,312,969 | -4.01(-9.81%) |
Jan 19, 2010 | 39.81 | 40.94 | 39.47 | 40.91 | 2,987,861 | +4.36(+11.92%) |
Jan 15, 2010 | 37.51 | 37.94 | 36.02 | 36.55 | 3,130,086 | -0.88(-2.34%) |
Jan 14, 2010 | 37.58 | 37.58 | 36.35 | 37.43 | 3,302,752 | -0.01(-0.02%) |
Jan 13, 2010 | 39.12 | 39.24 | 36.63 | 37.44 | 5,765,290 | -2.46(-6.16%) |
Jan 12, 2010 | 40.72 | 41.81 | 39.15 | 39.89 | 4,859,686 | -4.34(-9.81%) |
Jan 11, 2010 | 45.15 | 46.35 | 43.41 | 44.23 | 4,382,931 | +5.35(+13.76%) |
Jan 08, 2010 | 38.24 | 38.95 | 37.98 | 38.88 | 3,793,804 | +0.55(+1.43%) |
Jan 07, 2010 | 37.50 | 38.46 | 37.36 | 38.34 | 3,736,589 | +0.91(+2.43%) |
Jan 06, 2010 | 37.29 | 37.73 | 36.86 | 37.43 | 3,631,227 | +0.41(+1.10%) |
Jan 05, 2010 | 35.81 | 37.08 | 35.76 | 37.02 | 3,004,417 | -4.03(-9.81%) |
Jan 04, 2010 | 39.71 | 41.12 | 39.65 | 41.05 | 2,709,589 | +5.99(+17.09%) |
Jan 01, 2010 | 35.66 | 35.94 | 35.04 | 35.06 | 1,080,823 | -0.62(-1.73%) |
Dec 31, 2009 | 34.77 | 35.69 | 34.66 | 35.67 | 1,384,266 | +0.58(+1.65%) |
Dec 30, 2009 | 35.24 | 35.36 | 34.77 | 35.09 | 1,372,900 | +0.09(+0.27%) |
Dec 29, 2009 | 35.83 | 36.26 | 34.78 | 35.00 | 1,820,019 | -3.81(-9.81%) |
Dec 28, 2009 | 39.73 | 40.21 | 38.56 | 38.81 | 1,641,388 | +3.00(+8.38%) |
Dec 25, 2009 | 34.91 | 35.97 | 34.86 | 35.81 | 1,260,386 | +1.18(+3.41%) |
Dec 24, 2009 | 33.45 | 34.77 | 33.41 | 34.62 | 2,006,223 | +1.30(+3.90%) |
Dec 23, 2009 | 33.62 | 33.62 | 32.73 | 33.33 | 2,163,947 | -0.06(-0.19%) |
Dec 22, 2009 | 32.45 | 33.69 | 32.42 | 33.39 | 2,561,003 | -3.49(-9.47%) |
Dec 21, 2009 | 35.98 | 37.35 | 35.94 | 36.88 | 2,309,677 | +5.40(+17.16%) |
Dec 18, 2009 | 30.73 | 31.99 | 30.48 | 31.48 | 5,221,494 | +1.68(+5.62%) |
Dec 17, 2009 | 29.77 | 30.32 | 29.53 | 29.80 | 2,177,261 | +0.19(+0.63%) |
Dec 16, 2009 | 29.18 | 30.04 | 29.05 | 29.61 | 2,729,916 | +0.31(+1.06%) |
Dec 15, 2009 | 28.59 | 29.35 | 28.49 | 29.30 | 2,196,380 | -3.34(-10.23%) |
Dec 14, 2009 | 32.37 | 32.70 | 32.30 | 32.64 | 1,971,515 | +4.86(+17.49%) |
Dec 11, 2009 | 27.85 | 28.07 | 27.53 | 27.78 | 1,886,753 | +0.18(+0.65%) |
Dec 10, 2009 | 26.84 | 27.69 | 26.54 | 27.60 | 2,155,318 | +0.72(+2.67%) |
Dec 09, 2009 | 27.08 | 27.50 | 26.74 | 26.89 | 2,277,347 | -0.40(-1.46%) |
Dec 08, 2009 | 27.46 | 27.85 | 27.17 | 27.28 | 2,013,016 | -3.11(-10.23%) |
Dec 07, 2009 | 30.59 | 31.03 | 30.26 | 30.39 | 1,806,930 | +3.22(+11.85%) |
Dec 04, 2009 | 27.74 | 27.92 | 27.08 | 27.18 | 2,294,412 | -0.44(-1.58%) |
Dec 03, 2009 | 27.47 | 28.21 | 27.24 | 27.61 | 2,568,239 | +0.48(+1.75%) |
Dec 02, 2009 | 27.06 | 27.58 | 26.96 | 27.14 | 3,013,623 | +0.62(+2.32%) |
Dec 01, 2009 | 26.89 | 27.04 | 26.28 | 26.52 | 2,048,816 | -3.02(-10.23%) |
Nov 30, 2009 | 29.95 | 30.13 | 29.28 | 29.54 | 1,839,093 | -0.14(-0.47%) |
Nov 27, 2009 | 29.38 | 29.94 | 28.75 | 29.68 | 909,861 | +2.13(+7.75%) |
Nov 26, 2009 | 27.30 | 27.63 | 27.15 | 27.55 | 1,876,360 | +0.33(+1.20%) |
Nov 25, 2009 | 27.06 | 27.30 | 26.69 | 27.22 | 2,164,942 | +0.12(+0.46%) |
Nov 24, 2009 | 27.23 | 27.74 | 26.86 | 27.10 | 2,101,170 | -3.09(-10.23%) |
Nov 23, 2009 | 30.33 | 30.90 | 29.92 | 30.19 | 1,886,024 | +3.81(+14.46%) |
Nov 20, 2009 | 26.61 | 26.65 | 25.59 | 26.37 | 2,951,004 | -0.62(-2.31%) |
Nov 19, 2009 | 27.26 | 27.52 | 26.79 | 27.00 | 2,497,023 | -0.26(-0.94%) |
Nov 18, 2009 | 26.61 | 27.28 | 26.36 | 27.25 | 1,890,218 | +0.48(+1.81%) |
Nov 17, 2009 | 25.55 | 26.99 | 25.55 | 26.77 | 3,502,378 | -3.05(-10.23%) |
Nov 16, 2009 | 28.47 | 30.07 | 28.47 | 29.82 | 3,143,927 | +4.70(+18.69%) |
Nov 13, 2009 | 25.68 | 26.01 | 25.02 | 25.13 | 1,981,322 | -0.88(-3.39%) |
Nov 12, 2009 | 26.20 | 26.44 | 25.87 | 26.01 | 2,113,872 | +0.42(+1.65%) |
Nov 11, 2009 | 26.19 | 26.33 | 25.29 | 25.59 | 2,885,435 | -0.79(-2.98%) |
Nov 10, 2009 | 25.80 | 26.43 | 25.80 | 26.37 | 3,644,935 | -3.01(-10.23%) |
Nov 09, 2009 | 28.74 | 29.44 | 28.74 | 29.38 | 3,271,868 | +3.84(+15.04%) |
Nov 06, 2009 | 24.87 | 25.54 | 24.65 | 25.54 | 2,165,840 | +1.06(+4.33%) |
Nov 05, 2009 | 25.06 | 25.39 | 24.33 | 24.48 | 2,909,558 | -0.07(-0.29%) |
Nov 04, 2009 | 23.86 | 25.02 | 23.61 | 24.55 | 3,318,500 | +0.11(+0.45%) |
Nov 03, 2009 | 24.36 | 25.16 | 23.85 | 24.44 | 4,144,983 | -2.79(-10.23%) |
Nov 02, 2009 | 27.14 | 28.03 | 26.57 | 27.23 | 3,720,727 | +3.18(+13.21%) |
Oct 30, 2009 | 24.54 | 24.74 | 23.88 | 24.05 | 6,192,773 | -0.61(-2.46%) |
Oct 29, 2009 | 23.80 | 24.84 | 23.68 | 24.66 | 4,837,246 | +1.51(+6.53%) |
Oct 28, 2009 | 24.21 | 24.45 | 23.08 | 23.15 | 3,371,238 | -1.23(-5.05%) |
Oct 27, 2009 | 25.32 | 25.39 | 24.28 | 24.38 | 2,821,277 | -0.77(-3.07%) |
Oct 26, 2009 | 26.72 | 27.06 | 25.08 | 25.15 | 4,366,712 | -1.35(-5.09%) |
Oct 23, 2009 | 26.91 | 27.42 | 26.32 | 26.50 | 2,520,505 | -0.22(-0.82%) |
Oct 22, 2009 | 27.06 | 27.27 | 26.18 | 26.72 | 3,385,738 | -0.41(-1.52%) |
Oct 21, 2009 | 27.35 | 28.54 | 26.89 | 27.13 | 7,657,240 | -2.48(-8.37%) |
Oct 20, 2009 | 29.50 | 29.75 | 28.91 | 29.61 | 3,684,842 | +0.23(+0.77%) |
Oct 19, 2009 | 28.94 | 29.61 | 28.78 | 29.38 | 2,046,122 | +0.65(+2.25%) |
Oct 16, 2009 | 29.08 | 29.57 | 28.20 | 28.73 | 4,303,324 | -1.64(-5.39%) |
Oct 15, 2009 | 29.61 | 30.88 | 29.34 | 30.37 | 4,527,748 | +1.08(+3.67%) |
Oct 14, 2009 | 28.55 | 29.33 | 28.48 | 29.29 | 2,231,794 | +1.18(+4.21%) |
Oct 13, 2009 | 27.81 | 28.27 | 27.56 | 28.11 | 1,645,392 | +0.19(+0.70%) |
Oct 12, 2009 | 28.41 | 28.84 | 27.78 | 27.92 | 1,428,795 | -0.25(-0.89%) |
Oct 09, 2009 | 27.86 | 28.48 | 27.60 | 28.16 | 1,611,004 | +0.07(+0.25%) |
Oct 08, 2009 | 28.05 | 28.54 | 27.51 | 28.09 | 2,219,733 | +0.48(+1.75%) |
Oct 07, 2009 | 27.40 | 27.97 | 27.14 | 27.61 | 1,716,735 | +0.15(+0.54%) |
Oct 06, 2009 | 27.29 | 27.94 | 27.12 | 27.46 | 2,363,446 | +0.48(+1.76%) |
Oct 05, 2009 | 26.53 | 27.06 | 26.34 | 26.99 | 2,508,572 | +0.75(+2.85%) |
Oct 02, 2009 | 25.33 | 26.53 | 24.78 | 26.24 | 3,368,672 | +0.30(+1.17%) |
Oct 01, 2009 | 27.22 | 27.22 | 25.87 | 25.94 | 3,877,315 | -1.33(-4.89%) |
Sep 30, 2009 | 27.67 | 28.03 | 26.63 | 27.27 | 3,054,171 | -0.27(-0.99%) |
Sep 29, 2009 | 27.77 | 28.25 | 27.25 | 27.54 | 2,988,472 | -0.16(-0.59%) |
Sep 28, 2009 | 27.20 | 27.93 | 26.80 | 27.71 | 2,246,295 | +0.88(+3.28%) |
Sep 25, 2009 | 26.72 | 27.45 | 26.52 | 26.82 | 3,804,047 | -0.01(-0.03%) |
Sep 24, 2009 | 27.77 | 27.85 | 26.36 | 26.83 | 3,729,239 | -0.80(-2.90%) |
Sep 23, 2009 | 27.88 | 28.80 | 27.28 | 27.64 | 3,649,427 | -0.24(-0.87%) |
Sep 22, 2009 | 27.56 | 28.42 | 27.39 | 27.88 | 2,837,573 | +0.70(+2.58%) |
Sep 21, 2009 | 26.79 | 27.46 | 26.19 | 27.18 | 2,186,500 | +0.01(+0.03%) |
Sep 18, 2009 | 27.61 | 27.64 | 26.61 | 27.17 | 3,377,655 | -0.30(-1.11%) |
Sep 17, 2009 | 27.76 | 28.16 | 27.22 | 27.47 | 3,482,617 | -0.19(-0.68%) |
Sep 16, 2009 | 26.81 | 27.72 | 26.69 | 27.66 | 3,377,891 | +1.19(+4.51%) |
Sep 15, 2009 | 26.29 | 26.83 | 25.93 | 26.46 | 3,484,417 | +0.32(+1.22%) |
Sep 14, 2009 | 25.65 | 26.58 | 25.39 | 26.15 | 4,065,669 | +0.18(+0.69%) |
Sep 11, 2009 | 25.61 | 26.36 | 25.57 | 25.97 | 3,628,730 | +0.61(+2.42%) |
Sep 10, 2009 | 24.51 | 25.44 | 24.06 | 25.36 | 3,325,015 | +0.80(+3.25%) |
Sep 09, 2009 | 24.53 | 24.90 | 23.94 | 24.56 | 4,262,343 | -0.23(-0.94%) |
Sep 08, 2009 | 24.04 | 24.87 | 23.89 | 24.79 | 5,667,821 | +1.70(+7.35%) |
Sep 04, 2009 | 22.65 | 23.52 | 22.41 | 23.09 | 2,529,678 | +0.44(+1.95%) |
Sep 03, 2009 | 22.56 | 23.01 | 22.18 | 22.65 | 3,207,655 | +0.44(+1.99%) |
Sep 02, 2009 | 22.50 | 22.63 | 21.76 | 22.21 | 3,422,126 | -0.49(-2.15%) |
Sep 01, 2009 | 23.36 | 24.30 | 22.55 | 22.70 | 4,745,839 | -0.85(-3.62%) |
Aug 31, 2009 | 24.19 | 24.19 | 23.29 | 23.55 | 3,250,730 | -1.27(-5.12%) |
Aug 28, 2009 | 24.40 | 24.89 | 23.84 | 24.82 | 5,312,388 | +0.88(+3.69%) |
Aug 27, 2009 | 22.44 | 24.23 | 22.12 | 23.94 | 6,300,660 | +1.85(+8.35%) |
Aug 26, 2009 | 22.01 | 22.61 | 21.79 | 22.09 | 2,550,828 | +0.07(+0.32%) |
Aug 25, 2009 | 23.11 | 23.26 | 21.90 | 22.02 | 3,535,875 | -0.86(-3.76%) |
Aug 24, 2009 | 23.14 | 23.19 | 22.81 | 22.88 | 3,194,501 | +0.20(+0.89%) |
Aug 21, 2009 | 22.25 | 22.87 | 22.01 | 22.68 | 3,656,200 | +0.93(+4.28%) |
Aug 20, 2009 | 21.53 | 22.08 | 21.07 | 21.75 | 2,994,473 | +0.57(+2.71%) |
Aug 19, 2009 | 20.41 | 21.32 | 20.01 | 21.18 | 3,573,404 | +0.31(+1.49%) |
Aug 18, 2009 | 20.40 | 20.99 | 20.38 | 20.87 | 2,555,084 | +0.61(+3.02%) |
Aug 17, 2009 | 21.07 | 21.09 | 20.11 | 20.25 | 4,232,294 | -1.64(-7.47%) |
Aug 14, 2009 | 22.80 | 22.87 | 21.71 | 21.89 | 4,490,485 | -0.86(-3.78%) |
Aug 13, 2009 | 23.03 | 23.07 | 22.37 | 22.75 | 3,001,953 | +0.09(+0.38%) |
Aug 12, 2009 | 22.23 | 23.09 | 22.15 | 22.66 | 3,067,727 | +0.22(+0.97%) |
Aug 11, 2009 | 22.98 | 23.03 | 22.44 | 22.45 | 3,827,210 | -0.71(-3.05%) |
Aug 10, 2009 | 23.63 | 23.64 | 22.78 | 23.15 | 2,498,597 | -0.66(-2.77%) |
Aug 07, 2009 | 22.82 | 24.30 | 22.78 | 23.81 | 4,747,000 | +1.23(+5.46%) |
Aug 06, 2009 | 22.32 | 22.86 | 22.32 | 22.58 | 3,539,744 | +0.51(+2.32%) |
Aug 05, 2009 | 21.77 | 22.15 | 21.25 | 22.07 | 3,195,274 | +0.36(+1.68%) |
Aug 04, 2009 | 21.55 | 21.70 | 20.75 | 21.70 | 4,773,051 | -0.09(-0.39%) |
Aug 03, 2009 | 21.66 | 22.03 | 21.32 | 21.79 | 4,493,580 | +0.79(+3.77%) |
Jul 31, 2009 | 21.33 | 21.61 | 20.76 | 21.00 | 3,052,121 | -0.34(-1.60%) |
Jul 30, 2009 | 21.22 | 21.73 | 20.94 | 21.34 | 2,869,375 | +0.67(+3.23%) |
Jul 29, 2009 | 21.11 | 21.11 | 20.37 | 20.67 | 3,896,851 | -0.65(-3.05%) |
Jul 28, 2009 | 21.52 | 21.76 | 21.08 | 21.32 | 3,198,756 | -0.54(-2.48%) |
Jul 27, 2009 | 22.09 | 22.48 | 21.32 | 21.87 | 3,172,834 | +0.00(+0.00%) |
Jul 24, 2009 | 22.05 | 22.47 | 21.43 | 21.87 | 4,529,047 | -0.30(-1.36%) |
Jul 23, 2009 | 22.35 | 23.02 | 21.90 | 22.17 | 6,551,241 | +0.07(+0.32%) |
Jul 22, 2009 | 25.28 | 25.43 | 21.75 | 22.10 | 12,538,255 | -4.88(-18.08%) |
Jul 21, 2009 | 27.37 | 27.68 | 26.18 | 26.98 | 2,538,577 | -0.18(-0.66%) |
Jul 20, 2009 | 26.63 | 27.26 | 26.22 | 27.15 | 3,250,214 | +1.30(+5.04%) |
Jul 17, 2009 | 25.81 | 26.37 | 25.29 | 25.85 | 2,870,278 | -0.09(-0.33%) |
Jul 16, 2009 | 25.88 | 26.48 | 25.31 | 25.94 | 3,340,748 | -0.04(-0.15%) |
Jul 15, 2009 | 26.16 | 26.16 | 25.39 | 25.98 | 3,694,245 | +1.16(+4.69%) |
Jul 14, 2009 | 25.40 | 25.58 | 24.32 | 24.81 | 2,686,372 | -0.01(-0.03%) |
Jul 13, 2009 | 23.90 | 24.84 | 22.99 | 24.82 | 3,066,436 | +1.00(+4.20%) |
Jul 10, 2009 | 23.26 | 23.97 | 22.91 | 23.82 | 3,922,001 | +0.38(+1.62%) |
Jul 09, 2009 | 24.62 | 24.67 | 23.32 | 23.44 | 5,640,480 | -1.48(-5.94%) |
Jul 08, 2009 | 25.36 | 25.95 | 24.13 | 24.92 | 3,013,173 | -0.54(-2.10%) |
Jul 07, 2009 | 25.63 | 26.22 | 25.38 | 25.46 | 3,568,245 | -0.32(-1.23%) |
Jul 06, 2009 | 25.90 | 25.90 | 24.58 | 25.77 | 3,828,499 | -0.60(-2.29%) |
Jul 02, 2009 | 27.13 | 27.13 | 26.38 | 26.38 | 2,323,590 | -1.32(-4.76%) |
Jul 01, 2009 | 27.29 | 28.46 | 27.29 | 27.70 | 4,152,851 | +0.61(+2.26%) |
Jun 30, 2009 | 26.92 | 27.37 | 26.22 | 27.08 | 3,945,215 | +0.12(+0.43%) |
Jun 29, 2009 | 27.10 | 27.17 | 26.09 | 26.97 | 3,734,354 | +0.18(+0.67%) |
Jun 26, 2009 | 27.24 | 27.90 | 26.64 | 26.79 | 4,691,931 | -0.77(-2.79%) |
Jun 25, 2009 | 26.09 | 27.72 | 25.78 | 27.56 | 2,856,608 | +1.17(+4.44%) |
Jun 24, 2009 | 26.36 | 27.41 | 26.04 | 26.39 | 2,788,255 | +0.12(+0.44%) |
Jun 23, 2009 | 25.93 | 26.79 | 25.40 | 26.27 | 6,915,442 | +0.22(+0.86%) |
Jun 22, 2009 | 28.91 | 29.16 | 26.01 | 26.05 | 4,687,804 | -3.57(-12.07%) |
Jun 19, 2009 | 29.58 | 29.95 | 29.15 | 29.62 | 2,685,598 | +0.71(+2.44%) |
Jun 18, 2009 | 28.76 | 29.47 | 28.15 | 28.91 | 2,358,411 | +0.09(+0.32%) |
Jun 17, 2009 | 29.17 | 29.31 | 28.07 | 28.82 | 3,833,142 | -0.81(-2.75%) |
Jun 16, 2009 | 30.88 | 31.69 | 29.37 | 29.64 | 3,481,709 | -0.94(-3.07%) |
Jun 15, 2009 | 31.49 | 31.94 | 30.33 | 30.57 | 4,223,653 | -1.90(-5.85%) |
Jun 12, 2009 | 32.99 | 33.08 | 32.07 | 32.47 | 2,335,068 | -1.07(-3.19%) |
Jun 11, 2009 | 32.77 | 34.19 | 32.57 | 33.54 | 3,056,892 | +0.78(+2.39%) |
Jun 10, 2009 | 32.50 | 33.26 | 31.82 | 32.76 | 4,106,294 | +0.22(+0.67%) |
Jun 09, 2009 | 31.34 | 33.09 | 31.00 | 32.54 | 3,814,442 | +1.62(+5.24%) |
Jun 08, 2009 | 31.29 | 31.29 | 29.98 | 30.92 | 3,350,550 | -0.80(-2.52%) |
Jun 05, 2009 | 31.66 | 32.54 | 31.05 | 31.72 | 3,855,324 | +0.43(+1.36%) |
Jun 04, 2009 | 30.30 | 31.52 | 29.81 | 31.29 | 3,838,689 | +1.63(+5.49%) |
Jun 03, 2009 | 30.40 | 30.94 | 29.09 | 29.67 | 5,155,823 | -1.54(-4.92%) |
Jun 02, 2009 | 29.77 | 31.54 | 29.40 | 31.20 | 5,109,524 | +1.26(+4.22%) |
Jun 01, 2009 | 27.92 | 30.25 | 27.92 | 29.94 | 5,028,920 | +2.48(+9.04%) |
May 29, 2009 | 26.41 | 27.53 | 26.06 | 27.46 | 4,631,833 | +1.51(+5.83%) |
May 28, 2009 | 25.28 | 26.12 | 24.64 | 25.94 | 8,011,014 | +1.02(+4.07%) |
May 27, 2009 | 26.45 | 27.06 | 24.93 | 24.93 | 6,214,768 | -2.84(-10.22%) |
May 26, 2009 | 26.14 | 27.88 | 25.91 | 27.77 | 1,673,856 | +1.27(+4.80%) |
May 22, 2009 | 26.63 | 27.14 | 26.23 | 26.50 | 1,343,778 | +0.19(+0.70%) |
May 21, 2009 | 27.95 | 28.25 | 25.95 | 26.31 | 3,248,147 | -2.04(-7.21%) |
May 20, 2009 | 28.08 | 29.73 | 27.70 | 28.35 | 3,720,965 | +0.81(+2.94%) |
May 19, 2009 | 26.10 | 28.11 | 26.03 | 27.54 | 2,698,578 | +1.61(+6.22%) |
May 18, 2009 | 25.76 | 25.96 | 25.01 | 25.93 | 3,369,755 | +0.80(+3.19%) |
May 15, 2009 | 26.28 | 26.37 | 24.74 | 25.13 | 2,498,794 | -0.71(-2.75%) |
May 14, 2009 | 25.39 | 26.36 | 24.77 | 25.84 | 3,564,613 | +0.51(+2.01%) |
May 13, 2009 | 27.95 | 28.04 | 25.03 | 25.33 | 4,719,370 | -3.39(-11.82%) |
May 12, 2009 | 29.64 | 29.77 | 27.77 | 28.72 | 2,981,076 | -0.29(-1.01%) |
May 11, 2009 | 28.80 | 29.36 | 27.98 | 29.02 | 2,962,538 | -0.49(-1.67%) |
May 08, 2009 | 29.26 | 31.02 | 28.56 | 29.51 | 3,127,577 | +0.76(+2.63%) |
May 07, 2009 | 30.24 | 30.47 | 28.42 | 28.76 | 3,382,850 | -0.60(-2.05%) |
May 06, 2009 | 28.89 | 29.90 | 28.66 | 29.36 | 3,655,106 | +0.73(+2.56%) |
May 05, 2009 | 27.33 | 28.92 | 27.07 | 28.62 | 3,313,100 | +0.79(+2.85%) |
May 04, 2009 | 26.33 | 27.87 | 25.99 | 27.83 | 3,231,812 | +2.07(+8.02%) |