Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.59 | 38.72 | 37.31 | 37.34 | 1,194,410 | -1.24(-3.21%) |
Apr 29, 2010 | 38.49 | 38.80 | 37.88 | 38.58 | 1,479,991 | +0.57(+1.51%) |
Apr 28, 2010 | 37.98 | 38.43 | 37.52 | 38.00 | 2,565,964 | +0.32(+0.85%) |
Apr 27, 2010 | 39.68 | 39.80 | 37.58 | 37.68 | 2,235,553 | -2.36(-5.90%) |
Apr 26, 2010 | 39.38 | 40.61 | 39.38 | 40.05 | 2,235,553 | +0.57(+1.43%) |
Apr 23, 2010 | 38.85 | 39.54 | 38.51 | 39.48 | 1,984,443 | +0.70(+1.79%) |
Apr 22, 2010 | 38.01 | 39.14 | 36.72 | 38.78 | 4,820,441 | -2.20(-5.36%) |
Apr 21, 2010 | 40.71 | 41.14 | 39.89 | 40.98 | 1,193,381 | +0.39(+0.96%) |
Apr 20, 2010 | 39.64 | 41.12 | 39.57 | 40.59 | 1,544,715 | +1.12(+2.85%) |
Apr 19, 2010 | 39.57 | 39.82 | 38.89 | 39.47 | 1,020,164 | -0.36(-0.90%) |
Apr 16, 2010 | 40.04 | 40.60 | 39.27 | 39.83 | 727,016 | -0.52(-1.29%) |
Apr 15, 2010 | 41.01 | 41.31 | 40.31 | 40.35 | 689,864 | -0.67(-1.62%) |
Apr 14, 2010 | 40.92 | 41.14 | 40.20 | 41.01 | 828,551 | +0.63(+1.55%) |
Apr 13, 2010 | 40.04 | 40.67 | 39.83 | 40.38 | 797,752 | +0.24(+0.61%) |
Apr 12, 2010 | 41.23 | 41.23 | 39.90 | 40.14 | 748,270 | -0.86(-2.11%) |
Apr 09, 2010 | 40.52 | 41.13 | 40.38 | 41.00 | 1,546,416 | +0.67(+1.67%) |
Apr 08, 2010 | 40.17 | 40.39 | 39.40 | 40.33 | 1,008,077 | -0.18(-0.45%) |
Apr 07, 2010 | 41.10 | 41.10 | 40.16 | 40.51 | 1,394,885 | -0.53(-1.29%) |
Apr 06, 2010 | 41.84 | 41.84 | 40.87 | 41.04 | 2,553,069 | -1.21(-2.86%) |
Apr 05, 2010 | 42.00 | 42.43 | 40.77 | 42.25 | 4,146,461 | +3.26(+8.36%) |
Apr 01, 2010 | 38.27 | 38.99 | 38.99 | 38.99 | 913,608 | +1.33(+3.53%) |
Mar 31, 2010 | 37.66 | 38.25 | 37.59 | 37.66 | 609,276 | -0.13(-0.34%) |
Mar 30, 2010 | 38.51 | 38.59 | 37.48 | 37.79 | 1,285,203 | -0.81(-2.10%) |
Mar 29, 2010 | 37.05 | 38.71 | 37.05 | 38.60 | 1,447,987 | +1.76(+4.78%) |
Mar 26, 2010 | 36.47 | 37.64 | 36.41 | 36.84 | 688,656 | +0.60(+1.65%) |
Mar 25, 2010 | 37.39 | 37.64 | 36.13 | 36.25 | 717,996 | -0.79(-2.13%) |
Mar 24, 2010 | 37.33 | 37.50 | 36.80 | 37.03 | 585,471 | -0.64(-1.71%) |
Mar 23, 2010 | 36.76 | 37.71 | 36.64 | 37.68 | 857,453 | +1.07(+2.93%) |
Mar 22, 2010 | 34.76 | 36.80 | 34.64 | 36.60 | 1,226,904 | +1.45(+4.11%) |
Mar 19, 2010 | 36.15 | 36.33 | 35.01 | 35.16 | 1,228,777 | -0.90(-2.50%) |
Mar 18, 2010 | 36.91 | 37.14 | 36.05 | 36.06 | 776,767 | -1.01(-2.72%) |
Mar 17, 2010 | 37.24 | 37.50 | 36.95 | 37.07 | 1,063,579 | +0.08(+0.23%) |
Mar 16, 2010 | 36.22 | 37.13 | 36.20 | 36.99 | 730,981 | +0.86(+2.37%) |
Mar 15, 2010 | 35.84 | 36.24 | 35.70 | 36.13 | 685,953 | -0.15(-0.40%) |
Mar 12, 2010 | 36.36 | 36.60 | 35.92 | 36.28 | 687,129 | +0.05(+0.13%) |
Mar 11, 2010 | 35.87 | 36.46 | 35.48 | 36.23 | 614,648 | +0.04(+0.11%) |
Mar 10, 2010 | 35.96 | 36.60 | 35.69 | 36.19 | 960,833 | +0.24(+0.66%) |
Mar 09, 2010 | 35.88 | 36.45 | 35.63 | 35.95 | 577,801 | -0.24(-0.66%) |
Mar 08, 2010 | 36.18 | 36.38 | 35.79 | 36.19 | 569,838 | +0.06(+0.17%) |
Mar 05, 2010 | 35.94 | 36.25 | 35.83 | 36.13 | 734,483 | +0.60(+1.70%) |
Mar 04, 2010 | 35.63 | 35.95 | 35.17 | 35.53 | 1,488,289 | +0.31(+0.89%) |
Mar 03, 2010 | 35.35 | 35.92 | 35.11 | 35.21 | 1,631,207 | -0.02(-0.07%) |
Mar 02, 2010 | 34.96 | 35.49 | 34.66 | 35.24 | 1,175,060 | +0.50(+1.43%) |
Mar 01, 2010 | 34.07 | 34.90 | 33.88 | 34.74 | 1,345,147 | +0.89(+2.64%) |
Feb 26, 2010 | 33.65 | 33.94 | 33.23 | 33.85 | 1,197,386 | -0.02(-0.07%) |
Feb 25, 2010 | 32.73 | 33.95 | 32.14 | 33.87 | 1,438,657 | +0.60(+1.81%) |
Feb 24, 2010 | 32.88 | 33.66 | 32.77 | 33.27 | 1,205,840 | +0.59(+1.80%) |
Feb 23, 2010 | 33.65 | 33.70 | 32.42 | 32.68 | 1,115,535 | -1.05(-3.12%) |
Feb 22, 2010 | 33.78 | 33.94 | 33.15 | 33.73 | 1,018,174 | +0.13(+0.39%) |
Feb 19, 2010 | 33.60 | 33.72 | 33.33 | 33.60 | 1,389,633 | +0.02(+0.05%) |
Feb 18, 2010 | 33.43 | 34.02 | 32.76 | 33.59 | 1,765,957 | -0.40(-1.19%) |
Feb 17, 2010 | 33.98 | 34.08 | 33.06 | 33.99 | 1,178,842 | +0.37(+1.11%) |
Feb 16, 2010 | 33.08 | 33.69 | 32.36 | 33.62 | 1,204,701 | +0.94(+2.87%) |
Feb 12, 2010 | 31.76 | 32.68 | 32.68 | 32.68 | 917,688 | +0.39(+1.21%) |
Feb 11, 2010 | 31.23 | 32.72 | 31.18 | 32.29 | 1,029,718 | +1.06(+3.40%) |
Feb 10, 2010 | 31.49 | 31.82 | 30.66 | 31.23 | 589,292 | -0.44(-1.40%) |
Feb 09, 2010 | 31.11 | 31.98 | 31.07 | 31.67 | 883,285 | +1.09(+3.57%) |
Feb 08, 2010 | 31.41 | 31.75 | 30.58 | 30.58 | 717,091 | -0.82(-2.60%) |
Feb 05, 2010 | 30.15 | 31.46 | 29.59 | 31.40 | 1,231,194 | +1.27(+4.23%) |
Feb 04, 2010 | 31.76 | 31.88 | 30.07 | 30.12 | 1,078,217 | -2.09(-6.49%) |
Feb 03, 2010 | 32.60 | 33.09 | 32.13 | 32.21 | 578,113 | -0.69(-2.09%) |
Feb 02, 2010 | 32.97 | 33.13 | 32.07 | 32.90 | 642,767 | +0.98(+3.09%) |
Feb 01, 2010 | 31.30 | 32.61 | 31.30 | 31.91 | 983,541 | +0.82(+2.63%) |
Jan 29, 2010 | 31.62 | 33.20 | 30.79 | 31.10 | 1,966,474 | -0.35(-1.12%) |
Jan 28, 2010 | 32.13 | 32.28 | 30.98 | 31.45 | 1,062,478 | -0.58(-1.81%) |
Jan 27, 2010 | 32.24 | 32.66 | 30.85 | 32.03 | 1,478,213 | -0.23(-0.71%) |
Jan 26, 2010 | 32.83 | 33.32 | 31.79 | 32.26 | 832,324 | -1.15(-3.45%) |
Jan 25, 2010 | 33.65 | 33.79 | 33.20 | 33.41 | 783,408 | +0.37(+1.13%) |
Jan 22, 2010 | 34.24 | 35.04 | 32.93 | 33.04 | 1,636,894 | -1.69(-4.88%) |
Jan 21, 2010 | 35.72 | 35.89 | 34.40 | 34.73 | 1,678,031 | -1.04(-2.90%) |
Jan 20, 2010 | 35.34 | 35.95 | 34.27 | 35.77 | 2,246,855 | +1.11(+3.19%) |
Jan 19, 2010 | 34.08 | 34.69 | 33.94 | 34.66 | 842,138 | +0.73(+2.14%) |
Jan 15, 2010 | 34.96 | 33.94 | 33.94 | 33.94 | 793,757 | -1.12(-3.20%) |
Jan 14, 2010 | 35.84 | 35.87 | 34.79 | 35.06 | 632,065 | -0.77(-2.15%) |
Jan 13, 2010 | 35.82 | 35.99 | 34.53 | 35.83 | 867,598 | +0.27(+0.77%) |
Jan 12, 2010 | 35.80 | 35.91 | 35.19 | 35.56 | 1,112,466 | -0.66(-1.83%) |
Jan 11, 2010 | 37.43 | 37.44 | 35.62 | 36.22 | 994,960 | -0.74(-2.00%) |
Jan 08, 2010 | 35.49 | 37.10 | 35.49 | 36.96 | 1,444,745 | +1.42(+3.99%) |
Jan 07, 2010 | 35.50 | 35.66 | 34.86 | 35.54 | 1,039,187 | -0.20(-0.56%) |
Jan 06, 2010 | 34.54 | 35.83 | 34.42 | 35.74 | 1,408,442 | +1.19(+3.45%) |
Jan 05, 2010 | 34.72 | 35.07 | 34.36 | 34.55 | 972,870 | -0.27(-0.79%) |
Jan 04, 2010 | 33.65 | 34.91 | 33.54 | 34.82 | 1,297,124 | +1.83(+5.55%) |
Dec 31, 2009 | 33.63 | 32.99 | 32.99 | 32.99 | 681,617 | -0.63(-1.86%) |
Dec 30, 2009 | 33.48 | 33.75 | 33.17 | 33.62 | 780,685 | -0.11(-0.34%) |
Dec 29, 2009 | 34.45 | 34.59 | 33.41 | 33.73 | 882,621 | -0.56(-1.63%) |
Dec 28, 2009 | 34.85 | 35.18 | 34.11 | 34.29 | 950,324 | -0.38(-1.10%) |
Dec 24, 2009 | 34.56 | 34.95 | 34.42 | 34.67 | 248,544 | +0.20(+0.58%) |
Dec 23, 2009 | 34.11 | 34.69 | 34.06 | 34.47 | 1,098,874 | +0.51(+1.51%) |
Dec 22, 2009 | 33.83 | 34.09 | 33.12 | 33.96 | 1,004,485 | +0.31(+0.93%) |
Dec 21, 2009 | 33.04 | 33.94 | 33.00 | 33.65 | 1,098,203 | +0.85(+2.61%) |
Dec 18, 2009 | 33.18 | 33.60 | 32.01 | 32.79 | 1,367,349 | -0.04(-0.12%) |
Dec 17, 2009 | 33.58 | 33.58 | 32.57 | 32.83 | 783,758 | -0.40(-1.22%) |
Dec 16, 2009 | 33.82 | 33.96 | 33.00 | 33.24 | 817,911 | -0.57(-1.69%) |
Dec 15, 2009 | 33.78 | 34.35 | 33.39 | 33.81 | 1,178,851 | -0.04(-0.11%) |
Dec 14, 2009 | 33.31 | 33.91 | 33.17 | 33.85 | 1,805,976 | +1.61(+5.00%) |
Dec 11, 2009 | 32.08 | 32.49 | 31.81 | 32.24 | 1,008,524 | +0.44(+1.39%) |
Dec 10, 2009 | 31.98 | 32.46 | 30.76 | 31.79 | 2,628,633 | -0.02(-0.07%) |
Dec 09, 2009 | 31.30 | 32.06 | 30.78 | 31.82 | 1,040,983 | +0.45(+1.44%) |
Dec 08, 2009 | 32.24 | 32.24 | 31.14 | 31.37 | 1,098,593 | -1.35(-4.13%) |
Dec 07, 2009 | 32.07 | 33.08 | 32.05 | 32.72 | 1,256,419 | +0.55(+1.71%) |
Dec 04, 2009 | 32.60 | 33.21 | 31.30 | 32.17 | 1,815,888 | -0.18(-0.54%) |
Dec 03, 2009 | 32.21 | 32.88 | 31.92 | 32.34 | 2,210,485 | +0.15(+0.45%) |
Dec 02, 2009 | 31.17 | 32.24 | 31.16 | 32.20 | 1,714,480 | +0.95(+3.05%) |
Dec 01, 2009 | 31.64 | 31.85 | 31.14 | 31.24 | 1,047,415 | +0.04(+0.12%) |
Nov 30, 2009 | 31.14 | 31.46 | 30.83 | 31.20 | 1,265,456 | +0.40(+1.31%) |
Nov 27, 2009 | 30.25 | 31.15 | 29.98 | 30.80 | 427,221 | -0.82(-2.58%) |
Nov 25, 2009 | 31.68 | 31.79 | 31.42 | 31.62 | 1,027,501 | +0.10(+0.32%) |
Nov 24, 2009 | 31.08 | 31.60 | 30.87 | 31.52 | 2,360,157 | +1.36(+4.51%) |
Nov 23, 2009 | 31.14 | 31.37 | 30.01 | 30.16 | 986,175 | -0.07(-0.23%) |
Nov 20, 2009 | 29.69 | 30.30 | 29.38 | 30.23 | 1,048,811 | -0.05(-0.15%) |
Nov 19, 2009 | 30.40 | 30.40 | 29.46 | 30.27 | 1,384,775 | -0.66(-2.12%) |
Nov 18, 2009 | 31.79 | 31.83 | 30.81 | 30.93 | 1,357,954 | -0.73(-2.29%) |
Nov 17, 2009 | 30.83 | 31.72 | 30.67 | 31.66 | 982,412 | +0.52(+1.67%) |
Nov 16, 2009 | 30.51 | 31.53 | 30.38 | 31.14 | 1,215,757 | +1.23(+4.11%) |
Nov 13, 2009 | 29.84 | 30.17 | 29.41 | 29.91 | 1,162,033 | +0.21(+0.72%) |
Nov 12, 2009 | 30.56 | 30.76 | 29.59 | 29.69 | 717,849 | -0.89(-2.92%) |
Nov 11, 2009 | 30.71 | 31.14 | 30.43 | 30.59 | 952,678 | +0.34(+1.14%) |
Nov 10, 2009 | 30.37 | 30.66 | 29.85 | 30.24 | 1,077,268 | -0.33(-1.07%) |
Nov 09, 2009 | 30.26 | 31.03 | 30.25 | 30.57 | 922,451 | +0.89(+3.01%) |
Nov 06, 2009 | 29.17 | 30.83 | 29.17 | 29.68 | 929,313 | -0.14(-0.49%) |
Nov 05, 2009 | 28.85 | 29.82 | 28.66 | 29.82 | 1,305,648 | +1.25(+4.38%) |
Nov 04, 2009 | 29.11 | 29.50 | 28.46 | 28.57 | 1,255,114 | +0.00(+0.00%) |
Nov 03, 2009 | 27.43 | 28.97 | 27.11 | 28.57 | 1,747,805 | +0.77(+2.77%) |
Nov 02, 2009 | 27.98 | 28.81 | 27.24 | 27.80 | 1,798,736 | -0.05(-0.16%) |
Oct 30, 2009 | 29.43 | 29.43 | 27.60 | 27.85 | 2,027,006 | -1.71(-5.79%) |
Oct 29, 2009 | 28.93 | 30.25 | 28.84 | 29.56 | 1,540,529 | +0.94(+3.28%) |
Oct 28, 2009 | 29.49 | 29.73 | 28.35 | 28.62 | 2,281,663 | -1.25(-4.19%) |
Oct 27, 2009 | 30.90 | 30.98 | 29.75 | 29.87 | 2,138,498 | -0.97(-3.14%) |
Oct 26, 2009 | 32.30 | 32.87 | 30.76 | 30.84 | 1,732,058 | -1.35(-4.20%) |
Oct 23, 2009 | 32.19 | 32.43 | 31.74 | 32.19 | 1,665,907 | -0.05(-0.17%) |
Oct 22, 2009 | 32.02 | 32.57 | 30.42 | 32.24 | 3,838,082 | -1.09(-3.27%) |
Oct 21, 2009 | 32.69 | 34.29 | 32.54 | 33.33 | 1,772,857 | +0.37(+1.11%) |
Oct 20, 2009 | 32.38 | 33.00 | 32.26 | 32.97 | 1,138,577 | -0.43(-1.28%) |
Oct 19, 2009 | 33.58 | 34.14 | 33.02 | 33.40 | 1,452,905 | -0.11(-0.32%) |
Oct 16, 2009 | 33.62 | 33.74 | 33.00 | 33.50 | 1,397,242 | -0.67(-1.97%) |
Oct 15, 2009 | 33.08 | 34.32 | 32.70 | 34.17 | 1,946,415 | +0.75(+2.24%) |
Oct 14, 2009 | 32.98 | 33.66 | 32.66 | 33.43 | 2,003,228 | +1.04(+3.21%) |
Oct 13, 2009 | 32.34 | 32.51 | 31.57 | 32.39 | 1,360,640 | -0.04(-0.12%) |
Oct 12, 2009 | 32.14 | 32.57 | 31.95 | 32.43 | 1,306,239 | +0.47(+1.48%) |
Oct 09, 2009 | 31.85 | 32.23 | 31.45 | 31.95 | 793,672 | -0.08(-0.26%) |
Oct 08, 2009 | 32.43 | 32.47 | 31.36 | 32.04 | 1,529,910 | +0.58(+1.84%) |
Oct 07, 2009 | 31.49 | 32.03 | 31.14 | 31.46 | 1,506,872 | -0.03(-0.10%) |
Oct 06, 2009 | 32.41 | 32.72 | 30.95 | 31.49 | 1,941,790 | -0.53(-1.65%) |
Oct 05, 2009 | 30.61 | 32.20 | 30.61 | 32.01 | 1,663,611 | +1.37(+4.46%) |
Oct 02, 2009 | 30.60 | 31.49 | 30.20 | 30.65 | 1,883,648 | -0.88(-2.78%) |
Oct 01, 2009 | 32.34 | 32.72 | 31.49 | 31.53 | 1,449,503 | -0.96(-2.96%) |
Sep 30, 2009 | 33.17 | 33.24 | 31.87 | 32.49 | 1,662,505 | -0.23(-0.70%) |
Sep 29, 2009 | 32.72 | 33.78 | 32.37 | 32.72 | 2,702,842 | +0.46(+1.42%) |
Sep 28, 2009 | 32.05 | 32.57 | 31.56 | 32.26 | 865,711 | +0.40(+1.25%) |
Sep 25, 2009 | 31.95 | 32.88 | 31.61 | 31.86 | 983,023 | -0.35(-1.09%) |
Sep 24, 2009 | 33.11 | 33.40 | 31.79 | 32.21 | 1,187,377 | -0.86(-2.61%) |
Sep 23, 2009 | 33.66 | 34.17 | 32.71 | 33.08 | 1,290,752 | -0.36(-1.07%) |
Sep 22, 2009 | 33.01 | 33.87 | 32.78 | 33.43 | 1,415,454 | +0.93(+2.87%) |
Sep 21, 2009 | 32.24 | 33.05 | 31.98 | 32.50 | 1,666,747 | -0.02(-0.05%) |
Sep 18, 2009 | 32.41 | 32.89 | 31.86 | 32.52 | 1,751,143 | -0.08(-0.23%) |
Sep 17, 2009 | 32.30 | 33.87 | 32.05 | 32.59 | 1,489,745 | +0.01(+0.04%) |
Sep 16, 2009 | 32.05 | 33.01 | 32.05 | 32.58 | 1,379,142 | +1.02(+3.25%) |
Sep 15, 2009 | 30.93 | 32.16 | 30.80 | 31.56 | 1,437,624 | +0.31(+0.98%) |
Sep 14, 2009 | 30.66 | 31.44 | 30.00 | 31.25 | 1,103,499 | +0.34(+1.09%) |
Sep 11, 2009 | 31.16 | 31.57 | 30.56 | 30.91 | 1,271,842 | -0.31(-1.00%) |
Sep 10, 2009 | 30.15 | 31.24 | 29.73 | 31.23 | 1,379,046 | +1.13(+3.75%) |
Sep 09, 2009 | 30.03 | 30.37 | 29.60 | 30.10 | 1,422,863 | +0.02(+0.08%) |
Sep 08, 2009 | 29.85 | 30.19 | 29.27 | 30.08 | 1,155,830 | +0.76(+2.60%) |
Sep 04, 2009 | 28.34 | 29.39 | 28.03 | 29.31 | 1,143,901 | +0.92(+3.25%) |
Sep 03, 2009 | 28.05 | 28.49 | 27.40 | 28.39 | 850,407 | +0.68(+2.45%) |
Sep 02, 2009 | 27.20 | 28.03 | 27.20 | 27.71 | 1,202,537 | -0.27(-0.96%) |
Sep 01, 2009 | 27.79 | 29.13 | 27.69 | 27.98 | 1,958,710 | -0.22(-0.78%) |
Aug 31, 2009 | 28.21 | 28.30 | 27.71 | 28.20 | 1,277,584 | -0.55(-1.91%) |
Aug 28, 2009 | 28.47 | 28.76 | 28.13 | 28.75 | 1,365,461 | +0.62(+2.20%) |
Aug 27, 2009 | 27.52 | 28.51 | 26.90 | 28.13 | 1,171,022 | +0.47(+1.71%) |
Aug 26, 2009 | 27.51 | 28.01 | 26.86 | 27.66 | 1,071,078 | +0.02(+0.06%) |
Aug 25, 2009 | 27.82 | 28.40 | 27.57 | 27.64 | 1,576,543 | +0.16(+0.58%) |
Aug 24, 2009 | 27.82 | 28.22 | 27.32 | 27.48 | 1,075,461 | -0.31(-1.10%) |
Aug 21, 2009 | 27.81 | 27.94 | 27.45 | 27.79 | 896,101 | +0.63(+2.30%) |
Aug 20, 2009 | 26.29 | 27.33 | 26.26 | 27.16 | 946,149 | +0.86(+3.28%) |
Aug 19, 2009 | 25.87 | 26.44 | 25.79 | 26.30 | 1,570,043 | -0.20(-0.75%) |
Aug 18, 2009 | 26.78 | 26.84 | 26.27 | 26.50 | 1,944,549 | -0.24(-0.91%) |
Aug 17, 2009 | 27.06 | 27.58 | 26.37 | 26.74 | 1,121,035 | -1.30(-4.64%) |
Aug 14, 2009 | 28.64 | 28.67 | 27.67 | 28.04 | 1,167,885 | -0.19(-0.68%) |
Aug 13, 2009 | 27.36 | 28.41 | 27.29 | 28.23 | 1,287,818 | +1.18(+4.35%) |
Aug 12, 2009 | 26.29 | 27.40 | 26.01 | 27.05 | 1,418,336 | +0.70(+2.66%) |
Aug 11, 2009 | 26.81 | 26.92 | 26.11 | 26.35 | 1,314,885 | -0.75(-2.76%) |
Aug 10, 2009 | 27.16 | 27.32 | 26.70 | 27.10 | 1,376,175 | -0.15(-0.53%) |
Aug 07, 2009 | 26.79 | 27.50 | 26.24 | 27.24 | 996,342 | +1.12(+4.30%) |
Aug 06, 2009 | 26.64 | 27.08 | 25.95 | 26.12 | 1,717,646 | -0.25(-0.96%) |
Aug 05, 2009 | 26.42 | 26.84 | 25.97 | 26.37 | 1,557,959 | -0.27(-1.00%) |
Aug 04, 2009 | 26.61 | 26.87 | 26.27 | 26.64 | 1,117,553 | -0.28(-1.05%) |
Aug 03, 2009 | 26.53 | 27.13 | 26.05 | 26.92 | 2,149,779 | +1.19(+4.63%) |
Jul 31, 2009 | 25.92 | 26.24 | 25.42 | 25.73 | 2,086,671 | -0.08(-0.30%) |
Jul 30, 2009 | 26.44 | 26.68 | 25.70 | 25.81 | 2,726,720 | -0.12(-0.47%) |
Jul 29, 2009 | 27.01 | 27.12 | 25.61 | 25.93 | 5,297,868 | -2.60(-9.12%) |
Jul 28, 2009 | 27.67 | 28.84 | 27.63 | 28.53 | 1,952,203 | +0.21(+0.73%) |
Jul 27, 2009 | 28.07 | 28.33 | 27.48 | 28.33 | 1,393,918 | +0.89(+3.26%) |
Jul 24, 2009 | 27.45 | 28.13 | 26.96 | 27.43 | 1,380,314 | -0.26(-0.94%) |
Jul 23, 2009 | 27.74 | 29.08 | 27.14 | 27.69 | 4,391,298 | -2.63(-8.68%) |
Jul 22, 2009 | 29.41 | 30.49 | 29.27 | 30.33 | 1,113,008 | +0.14(+0.46%) |
Jul 21, 2009 | 30.53 | 30.53 | 29.28 | 30.19 | 1,134,687 | -0.03(-0.10%) |
Jul 20, 2009 | 30.01 | 30.49 | 29.67 | 30.22 | 840,919 | +0.66(+2.22%) |
Jul 17, 2009 | 29.69 | 29.95 | 28.99 | 29.56 | 986,072 | -0.11(-0.39%) |
Jul 16, 2009 | 28.94 | 29.88 | 28.81 | 29.68 | 988,824 | +0.56(+1.91%) |
Jul 15, 2009 | 28.05 | 29.28 | 28.05 | 29.12 | 1,168,300 | +1.64(+5.97%) |
Jul 14, 2009 | 27.15 | 27.75 | 26.88 | 27.48 | 848,910 | +0.74(+2.77%) |
Jul 13, 2009 | 26.40 | 26.78 | 25.56 | 26.74 | 1,144,195 | +0.38(+1.45%) |
Jul 10, 2009 | 25.98 | 26.40 | 25.72 | 26.36 | 1,266,217 | +0.11(+0.41%) |
Jul 09, 2009 | 26.33 | 26.93 | 25.73 | 26.25 | 968,520 | +0.35(+1.36%) |
Jul 08, 2009 | 27.00 | 27.62 | 25.08 | 25.90 | 1,625,779 | -1.08(-4.02%) |
Jul 07, 2009 | 27.90 | 28.04 | 26.88 | 26.98 | 1,400,776 | -0.73(-2.62%) |
Jul 06, 2009 | 28.20 | 28.49 | 26.79 | 27.71 | 1,488,125 | -1.36(-4.67%) |
Jul 02, 2009 | 28.53 | 29.60 | 28.24 | 29.07 | 1,204,312 | -0.22(-0.76%) |
Jul 01, 2009 | 29.57 | 30.62 | 29.20 | 29.29 | 666,120 | -0.02(-0.05%) |
Jun 30, 2009 | 29.47 | 29.59 | 28.59 | 29.30 | 1,068,761 | -0.11(-0.36%) |
Jun 29, 2009 | 28.93 | 29.79 | 28.68 | 29.41 | 1,440,599 | +0.57(+1.99%) |
Jun 26, 2009 | 29.75 | 30.43 | 28.68 | 28.84 | 1,819,699 | -1.02(-3.40%) |
Jun 25, 2009 | 28.86 | 29.92 | 28.82 | 29.85 | 1,011,138 | +0.81(+2.79%) |
Jun 24, 2009 | 29.22 | 30.00 | 28.55 | 29.04 | 1,174,998 | +0.25(+0.87%) |
Jun 23, 2009 | 28.74 | 29.41 | 27.91 | 28.79 | 901,669 | +0.28(+0.99%) |
Jun 22, 2009 | 30.04 | 30.04 | 28.48 | 28.51 | 1,135,371 | -1.98(-6.51%) |
Jun 19, 2009 | 30.89 | 31.49 | 30.36 | 30.50 | 1,006,170 | -0.04(-0.12%) |
Jun 18, 2009 | 30.01 | 31.09 | 29.20 | 30.53 | 836,519 | +0.44(+1.45%) |
Jun 17, 2009 | 30.21 | 30.79 | 28.66 | 30.10 | 1,635,913 | -0.25(-0.83%) |
Jun 16, 2009 | 31.38 | 32.43 | 30.03 | 30.35 | 1,707,754 | -0.62(-2.00%) |
Jun 15, 2009 | 31.40 | 31.40 | 30.35 | 30.97 | 1,193,803 | -1.46(-4.50%) |
Jun 12, 2009 | 32.27 | 32.60 | 31.52 | 32.43 | 872,050 | -0.47(-1.44%) |
Jun 11, 2009 | 32.64 | 33.43 | 32.40 | 32.90 | 1,448,867 | +0.44(+1.34%) |
Jun 10, 2009 | 32.82 | 32.82 | 31.49 | 32.46 | 1,894,088 | -0.18(-0.56%) |
Jun 09, 2009 | 30.56 | 32.93 | 30.40 | 32.65 | 2,744,204 | +3.17(+10.75%) |
Jun 08, 2009 | 29.01 | 29.75 | 28.60 | 29.48 | 741,788 | -0.99(-3.26%) |
Jun 05, 2009 | 30.22 | 30.80 | 29.19 | 30.47 | 1,344,817 | +0.79(+2.68%) |
Jun 04, 2009 | 29.16 | 30.08 | 28.71 | 29.68 | 1,567,484 | +0.72(+2.48%) |
Jun 03, 2009 | 29.75 | 30.11 | 28.46 | 28.96 | 1,422,062 | -1.61(-5.27%) |
Jun 02, 2009 | 29.49 | 30.70 | 29.49 | 30.57 | 1,982,974 | +0.60(+1.99%) |
Jun 01, 2009 | 29.41 | 30.64 | 29.41 | 29.98 | 2,385,438 | +0.98(+3.37%) |
May 29, 2009 | 29.36 | 29.43 | 28.31 | 29.00 | 1,312,365 | +0.02(+0.05%) |
May 28, 2009 | 29.15 | 29.65 | 28.28 | 28.98 | 1,421,407 | +0.30(+1.04%) |
May 27, 2009 | 28.43 | 29.82 | 28.43 | 28.69 | 1,978,573 | +0.15(+0.54%) |
May 26, 2009 | 26.95 | 28.79 | 26.61 | 28.53 | 1,179,631 | +1.20(+4.38%) |
May 22, 2009 | 27.93 | 28.23 | 27.33 | 27.33 | 865,376 | -0.21(-0.78%) |
May 21, 2009 | 28.30 | 28.45 | 27.21 | 27.55 | 1,108,587 | -1.46(-5.03%) |
May 20, 2009 | 28.70 | 30.21 | 28.70 | 29.01 | 2,072,445 | +0.84(+2.98%) |
May 19, 2009 | 27.44 | 28.88 | 27.18 | 28.17 | 1,272,475 | +0.84(+3.07%) |
May 18, 2009 | 25.67 | 27.33 | 25.50 | 27.33 | 1,344,850 | +2.11(+8.35%) |
May 15, 2009 | 25.69 | 26.19 | 24.95 | 25.22 | 1,281,380 | -0.36(-1.40%) |
May 14, 2009 | 25.23 | 25.98 | 24.25 | 25.58 | 1,639,167 | +0.48(+1.92%) |
May 13, 2009 | 27.01 | 27.01 | 24.92 | 25.10 | 1,750,960 | -2.48(-9.00%) |
May 12, 2009 | 28.07 | 28.07 | 26.40 | 27.58 | 1,175,257 | +0.18(+0.67%) |
May 11, 2009 | 27.95 | 28.08 | 27.05 | 27.40 | 1,747,700 | -1.43(-4.95%) |
May 08, 2009 | 28.02 | 29.24 | 27.72 | 28.82 | 935,723 | +1.07(+3.85%) |
May 07, 2009 | 29.21 | 29.38 | 27.21 | 27.75 | 1,485,182 | -1.11(-3.86%) |
May 06, 2009 | 29.03 | 29.24 | 27.87 | 28.87 | 1,168,907 | +0.47(+1.64%) |
May 05, 2009 | 28.98 | 29.32 | 27.66 | 28.40 | 1,998,101 | -0.82(-2.82%) |
May 04, 2009 | 27.91 | 29.35 | 27.91 | 29.23 | 1,664,998 | +1.53(+5.54%) |