Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.68 | 24.91 | 24.64 | 24.90 | 1,347,243 | +0.20(+0.81%) |
Apr 29, 2010 | 24.53 | 24.77 | 24.53 | 24.70 | 693,879 | +0.22(+0.90%) |
Apr 28, 2010 | 24.51 | 24.59 | 24.41 | 24.48 | 1,805,626 | +0.10(+0.41%) |
Apr 27, 2010 | 24.69 | 24.70 | 24.37 | 24.38 | 1,498,730 | -0.35(-1.42%) |
Apr 26, 2010 | 24.97 | 25.00 | 24.70 | 24.73 | 1,377,686 | -0.02(-0.08%) |
Apr 23, 2010 | 25.01 | 25.03 | 24.72 | 24.75 | 1,463,814 | -0.27(-1.08%) |
Apr 22, 2010 | 24.89 | 25.03 | 24.76 | 25.02 | 1,288,914 | +0.09(+0.36%) |
Apr 21, 2010 | 24.74 | 25.04 | 24.74 | 24.93 | 1,393,140 | +0.20(+0.81%) |
Apr 20, 2010 | 24.67 | 24.79 | 24.63 | 24.73 | 1,833,569 | +0.16(+0.65%) |
Apr 19, 2010 | 24.60 | 24.70 | 24.48 | 24.57 | 1,530,999 | -0.01(-0.04%) |
Apr 16, 2010 | 24.74 | 24.80 | 24.55 | 24.58 | 2,067,582 | -0.16(-0.65%) |
Apr 15, 2010 | 24.54 | 24.76 | 24.46 | 24.74 | 1,675,884 | +0.14(+0.57%) |
Apr 14, 2010 | 24.64 | 24.70 | 24.58 | 24.60 | 1,939,745 | +0.06(+0.24%) |
Apr 13, 2010 | 24.50 | 24.58 | 24.35 | 24.54 | 672,243 | +0.07(+0.29%) |
Apr 12, 2010 | 24.58 | 24.68 | 24.40 | 24.47 | 1,272,945 | +0.11(+0.45%) |
Apr 09, 2010 | 24.39 | 24.53 | 24.32 | 24.36 | 918,382 | +0.01(+0.04%) |
Apr 08, 2010 | 24.48 | 24.50 | 24.32 | 24.35 | 1,688,879 | -0.19(-0.77%) |
Apr 07, 2010 | 24.50 | 24.62 | 24.35 | 24.54 | 2,023,414 | +0.08(+0.33%) |
Apr 06, 2010 | 24.51 | 24.64 | 24.37 | 24.46 | 1,169,821 | -0.07(-0.29%) |
Apr 05, 2010 | 24.46 | 24.62 | 24.44 | 24.53 | 1,843,530 | +0.12(+0.49%) |
Apr 01, 2010 | 24.25 | 24.41 | 24.41 | 24.41 | 1,133,100 | +0.19(+0.78%) |
Mar 31, 2010 | 24.49 | 24.55 | 24.17 | 24.22 | 1,548,434 | -0.39(-1.58%) |
Mar 30, 2010 | 24.55 | 24.66 | 24.45 | 24.61 | 1,205,898 | +0.16(+0.65%) |
Mar 29, 2010 | 24.19 | 24.48 | 24.18 | 24.45 | 1,438,204 | +0.41(+1.71%) |
Mar 26, 2010 | 24.10 | 24.19 | 23.98 | 24.04 | 1,235,570 | -0.06(-0.25%) |
Mar 25, 2010 | 24.34 | 24.38 | 24.06 | 24.10 | 1,383,495 | -0.28(-1.15%) |
Mar 24, 2010 | 24.38 | 24.42 | 24.22 | 24.38 | 1,053,352 | +0.00(+0.00%) |
Mar 23, 2010 | 24.70 | 24.68 | 24.31 | 24.38 | 1,430,639 | -0.32(-1.30%) |
Mar 22, 2010 | 24.66 | 24.87 | 24.56 | 24.70 | 1,058,791 | -0.09(-0.36%) |
Mar 19, 2010 | 24.87 | 24.93 | 24.69 | 24.79 | 946,846 | -0.12(-0.48%) |
Mar 18, 2010 | 24.74 | 24.98 | 24.74 | 24.91 | 1,449,231 | +0.19(+0.77%) |
Mar 17, 2010 | 24.51 | 24.80 | 24.50 | 24.72 | 1,526,120 | +0.21(+0.86%) |
Mar 16, 2010 | 24.49 | 24.58 | 24.43 | 24.51 | 1,148,922 | +0.06(+0.25%) |
Mar 15, 2010 | 24.43 | 24.45 | 24.42 | 24.45 | 1,331,338 | -0.13(-0.53%) |
Mar 12, 2010 | 24.56 | 24.64 | 24.52 | 24.58 | 1,148,622 | +0.14(+0.57%) |
Mar 11, 2010 | 24.53 | 24.53 | 24.36 | 24.44 | 1,127,899 | -0.08(-0.33%) |
Mar 10, 2010 | 24.48 | 24.70 | 24.24 | 24.52 | 2,122,394 | -0.09(-0.37%) |
Mar 09, 2010 | 24.77 | 24.77 | 24.56 | 24.61 | 1,748,479 | -0.29(-1.16%) |
Mar 08, 2010 | 24.98 | 25.00 | 24.83 | 24.90 | 885,670 | -0.08(-0.32%) |
Mar 05, 2010 | 25.09 | 25.12 | 24.92 | 24.98 | 909,049 | +0.03(+0.12%) |
Mar 04, 2010 | 25.01 | 25.06 | 24.84 | 24.95 | 991,259 | -0.16(-0.64%) |
Mar 03, 2010 | 25.06 | 25.26 | 25.06 | 25.11 | 1,267,712 | +0.02(+0.08%) |
Mar 02, 2010 | 25.07 | 25.13 | 24.85 | 25.09 | 1,490,617 | +0.00(+0.00%) |
Mar 01, 2010 | 25.36 | 25.39 | 25.05 | 25.09 | 1,001,192 | -0.31(-1.22%) |
Feb 26, 2010 | 25.29 | 25.42 | 25.21 | 25.40 | 925,020 | +0.21(+0.83%) |
Feb 25, 2010 | 25.09 | 25.23 | 25.04 | 25.19 | 896,963 | -0.24(-0.94%) |
Feb 24, 2010 | 25.16 | 25.46 | 25.16 | 25.43 | 1,372,863 | +0.30(+1.19%) |
Feb 23, 2010 | 25.45 | 25.50 | 25.11 | 25.13 | 1,163,094 | -0.39(-1.53%) |
Feb 22, 2010 | 25.70 | 25.70 | 25.45 | 25.52 | 1,108,867 | -0.24(-0.93%) |
Feb 19, 2010 | 25.58 | 25.76 | 25.52 | 25.76 | 2,074,312 | +0.15(+0.59%) |
Feb 18, 2010 | 25.63 | 25.74 | 25.52 | 25.61 | 1,373,490 | +0.11(+0.43%) |
Feb 17, 2010 | 25.70 | 25.72 | 25.50 | 25.50 | 2,018,239 | -0.40(-1.54%) |
Feb 16, 2010 | 25.66 | 25.90 | 25.66 | 25.90 | 1,724,253 | +0.49(+1.93%) |
Feb 12, 2010 | 25.34 | 25.41 | 25.41 | 25.41 | 1,049,300 | -0.11(-0.43%) |
Feb 11, 2010 | 25.44 | 25.59 | 25.34 | 25.52 | 1,158,653 | +0.05(+0.20%) |
Feb 10, 2010 | 25.18 | 25.48 | 25.09 | 25.47 | 2,402,370 | +0.21(+0.83%) |
Feb 09, 2010 | 25.30 | 25.40 | 25.14 | 25.26 | 1,335,449 | +0.04(+0.16%) |
Feb 08, 2010 | 24.99 | 25.26 | 24.93 | 25.22 | 1,493,052 | +0.34(+1.37%) |
Feb 05, 2010 | 25.20 | 25.27 | 24.71 | 24.88 | 5,807,482 | -0.29(-1.15%) |
Feb 04, 2010 | 25.27 | 25.28 | 25.05 | 25.17 | 4,081,637 | -0.17(-0.67%) |
Feb 03, 2010 | 25.48 | 25.57 | 25.32 | 25.34 | 1,740,149 | -0.31(-1.21%) |
Feb 02, 2010 | 25.40 | 25.70 | 25.27 | 25.65 | 6,864,308 | +0.39(+1.54%) |
Feb 01, 2010 | 25.36 | 25.46 | 25.23 | 25.26 | 1,615,986 | -0.04(-0.16%) |
Jan 29, 2010 | 25.62 | 25.65 | 25.30 | 25.30 | 2,153,623 | -0.28(-1.09%) |
Jan 28, 2010 | 25.42 | 25.60 | 25.35 | 25.58 | 1,497,627 | +0.21(+0.83%) |
Jan 27, 2010 | 25.63 | 25.67 | 25.32 | 25.37 | 2,044,692 | -0.35(-1.36%) |
Jan 26, 2010 | 25.79 | 25.91 | 25.69 | 25.72 | 1,515,448 | -0.21(-0.81%) |
Jan 25, 2010 | 26.11 | 26.14 | 25.93 | 25.93 | 1,605,278 | -0.18(-0.69%) |
Jan 22, 2010 | 26.02 | 26.16 | 25.88 | 26.11 | 3,462,032 | -0.04(-0.15%) |
Jan 21, 2010 | 26.24 | 26.31 | 25.98 | 26.15 | 2,193,020 | +0.02(+0.08%) |
Jan 20, 2010 | 26.16 | 26.20 | 25.92 | 26.13 | 2,871,899 | -0.14(-0.53%) |
Jan 19, 2010 | 26.12 | 26.37 | 26.12 | 26.27 | 2,151,441 | +0.17(+0.65%) |
Jan 15, 2010 | 26.39 | 26.10 | 26.10 | 26.10 | 1,402,200 | -0.25(-0.95%) |
Jan 14, 2010 | 26.60 | 26.61 | 26.35 | 26.35 | 1,506,972 | -0.25(-0.94%) |
Jan 13, 2010 | 26.36 | 26.60 | 26.25 | 26.60 | 3,656,765 | +0.33(+1.26%) |
Jan 12, 2010 | 26.65 | 26.65 | 26.09 | 26.27 | 4,024,250 | -0.49(-1.83%) |
Jan 11, 2010 | 26.91 | 26.93 | 26.70 | 26.76 | 2,420,690 | -0.12(-0.45%) |
Jan 08, 2010 | 26.83 | 26.89 | 26.74 | 26.88 | 2,195,803 | +0.08(+0.30%) |
Jan 07, 2010 | 27.01 | 27.03 | 26.80 | 26.80 | 3,986,118 | -0.21(-0.78%) |
Jan 06, 2010 | 26.90 | 27.09 | 26.80 | 27.01 | 5,936,238 | +0.15(+0.56%) |
Jan 05, 2010 | 26.83 | 26.91 | 26.79 | 26.86 | 2,258,334 | +0.17(+0.64%) |
Jan 04, 2010 | 26.83 | 26.95 | 26.66 | 26.69 | 2,304,991 | +0.25(+0.95%) |
Dec 31, 2009 | 26.45 | 26.44 | 26.44 | 26.44 | 797,000 | +0.11(+0.42%) |
Dec 30, 2009 | 26.40 | 26.44 | 26.26 | 26.33 | 940,628 | -0.02(-0.08%) |
Dec 29, 2009 | 26.40 | 26.42 | 26.27 | 26.35 | 1,135,030 | +0.14(+0.53%) |
Dec 28, 2009 | 26.24 | 26.39 | 26.21 | 26.21 | 1,145,198 | +0.06(+0.23%) |
Dec 24, 2009 | 26.30 | 26.30 | 26.13 | 26.15 | 428,473 | -0.15(-0.57%) |
Dec 23, 2009 | 26.17 | 26.30 | 26.11 | 26.30 | 1,231,496 | +0.20(+0.77%) |
Dec 22, 2009 | 26.14 | 26.17 | 25.92 | 26.10 | 1,491,761 | -0.16(-0.61%) |
Dec 21, 2009 | 26.28 | 26.35 | 26.01 | 26.26 | 1,560,159 | +0.01(+0.04%) |
Dec 18, 2009 | 26.42 | 26.46 | 26.03 | 26.25 | 2,059,647 | -0.15(-0.57%) |
Dec 17, 2009 | 26.58 | 26.64 | 26.30 | 26.40 | 1,951,732 | -0.35(-1.31%) |
Dec 16, 2009 | 26.68 | 26.81 | 26.62 | 26.75 | 2,482,766 | +0.32(+1.21%) |
Dec 15, 2009 | 26.55 | 26.64 | 26.42 | 26.43 | 1,898,233 | -0.18(-0.68%) |
Dec 14, 2009 | 26.57 | 26.67 | 26.52 | 26.61 | 2,524,464 | +0.35(+1.33%) |
Dec 11, 2009 | 26.16 | 26.37 | 25.96 | 26.26 | 2,187,701 | +0.19(+0.73%) |
Dec 10, 2009 | 25.94 | 26.15 | 25.90 | 26.07 | 1,275,786 | +0.23(+0.89%) |
Dec 09, 2009 | 26.01 | 26.23 | 25.77 | 25.84 | 2,163,559 | -0.19(-0.73%) |
Dec 08, 2009 | 26.20 | 26.22 | 25.93 | 26.03 | 1,570,125 | -0.13(-0.50%) |
Dec 07, 2009 | 26.14 | 26.35 | 26.09 | 26.16 | 1,854,525 | +0.01(+0.04%) |
Dec 04, 2009 | 26.49 | 26.50 | 26.07 | 26.15 | 2,479,088 | -0.29(-1.10%) |
Dec 03, 2009 | 26.59 | 26.66 | 26.44 | 26.44 | 1,415,065 | -0.05(-0.19%) |
Dec 02, 2009 | 26.56 | 26.68 | 26.40 | 26.49 | 1,988,823 | -0.12(-0.45%) |
Dec 01, 2009 | 26.67 | 26.84 | 26.57 | 26.61 | 2,422,756 | +0.12(+0.45%) |
Nov 30, 2009 | 26.34 | 26.56 | 26.29 | 26.49 | 2,325,187 | +0.11(+0.42%) |
Nov 27, 2009 | 25.83 | 26.38 | 25.81 | 26.38 | 1,331,068 | +0.03(+0.11%) |
Nov 25, 2009 | 26.13 | 26.42 | 26.11 | 26.35 | 4,316,313 | +0.42(+1.62%) |
Nov 24, 2009 | 26.06 | 26.14 | 25.82 | 25.93 | 2,703,572 | -0.19(-0.73%) |
Nov 23, 2009 | 26.32 | 26.48 | 26.10 | 26.12 | 2,307,356 | +0.09(+0.35%) |
Nov 20, 2009 | 26.00 | 26.16 | 25.91 | 26.03 | 2,137,202 | -0.08(-0.31%) |
Nov 19, 2009 | 26.08 | 26.19 | 25.89 | 26.11 | 1,858,276 | -0.14(-0.53%) |
Nov 18, 2009 | 26.46 | 26.56 | 26.21 | 26.25 | 2,440,013 | +0.01(+0.04%) |
Nov 17, 2009 | 26.00 | 26.30 | 25.90 | 26.24 | 2,636,322 | +0.19(+0.73%) |
Nov 16, 2009 | 25.82 | 26.16 | 25.78 | 26.05 | 2,496,236 | +0.50(+1.96%) |
Nov 13, 2009 | 25.52 | 25.71 | 25.48 | 25.55 | 1,219,974 | +0.04(+0.16%) |
Nov 12, 2009 | 25.61 | 25.73 | 25.44 | 25.51 | 1,895,103 | -0.18(-0.70%) |
Nov 11, 2009 | 25.70 | 25.96 | 25.65 | 25.69 | 1,937,866 | +0.20(+0.78%) |
Nov 10, 2009 | 25.73 | 25.77 | 25.32 | 25.49 | 1,905,938 | -0.23(-0.89%) |
Nov 09, 2009 | 25.71 | 25.82 | 25.50 | 25.72 | 3,344,759 | +0.20(+0.78%) |
Nov 06, 2009 | 25.82 | 25.93 | 25.44 | 25.52 | 1,997,113 | -0.45(-1.73%) |
Nov 05, 2009 | 26.34 | 26.40 | 25.86 | 25.97 | 1,537,166 | -0.26(-0.99%) |
Nov 04, 2009 | 26.63 | 26.63 | 26.21 | 26.23 | 1,850,976 | -0.12(-0.46%) |
Nov 03, 2009 | 26.04 | 26.50 | 25.99 | 26.35 | 2,291,487 | +0.25(+0.96%) |
Nov 02, 2009 | 25.80 | 26.22 | 25.76 | 26.10 | 2,245,620 | +0.53(+2.07%) |
Oct 30, 2009 | 25.90 | 25.97 | 25.54 | 25.57 | 2,115,300 | -0.51(-1.94%) |
Oct 29, 2009 | 25.81 | 26.16 | 25.69 | 26.08 | 2,502,481 | +0.64(+2.50%) |
Oct 28, 2009 | 25.62 | 25.81 | 25.43 | 25.44 | 2,917,993 | -0.36(-1.40%) |
Oct 27, 2009 | 26.14 | 26.30 | 25.79 | 25.80 | 2,309,583 | -0.33(-1.26%) |
Oct 26, 2009 | 26.88 | 27.03 | 26.10 | 26.13 | 3,068,477 | -0.41(-1.54%) |
Oct 23, 2009 | 26.85 | 26.88 | 26.52 | 26.54 | 2,340,309 | -0.22(-0.82%) |
Oct 22, 2009 | 26.69 | 26.87 | 26.57 | 26.76 | 2,005,688 | -0.15(-0.56%) |
Oct 21, 2009 | 26.34 | 27.20 | 26.34 | 26.91 | 3,704,286 | +0.66(+2.51%) |
Oct 20, 2009 | 26.14 | 26.40 | 26.12 | 26.25 | 2,193,729 | -0.23(-0.87%) |
Oct 19, 2009 | 26.36 | 26.61 | 26.27 | 26.48 | 3,134,619 | +0.39(+1.49%) |
Oct 16, 2009 | 26.29 | 26.40 | 26.00 | 26.09 | 2,628,393 | -0.37(-1.40%) |
Oct 15, 2009 | 26.11 | 26.50 | 26.09 | 26.46 | 3,518,414 | +0.41(+1.57%) |
Oct 14, 2009 | 26.38 | 26.49 | 25.98 | 26.05 | 3,363,902 | -0.13(-0.50%) |
Oct 13, 2009 | 25.87 | 26.29 | 25.78 | 26.18 | 4,381,780 | +0.36(+1.39%) |
Oct 12, 2009 | 25.25 | 25.84 | 25.13 | 25.82 | 3,609,432 | +1.07(+4.32%) |
Oct 09, 2009 | 25.15 | 25.38 | 24.71 | 24.75 | 2,476,779 | -0.30(-1.20%) |
Oct 08, 2009 | 24.75 | 25.38 | 24.75 | 25.05 | 2,097,567 | -0.08(-0.32%) |
Oct 07, 2009 | 25.08 | 25.19 | 24.82 | 25.13 | 2,315,561 | +0.10(+0.40%) |
Oct 06, 2009 | 25.02 | 25.56 | 24.98 | 25.03 | 2,811,565 | +0.25(+1.01%) |
Oct 05, 2009 | 24.52 | 24.99 | 24.35 | 24.78 | 1,598,658 | +0.25(+1.02%) |
Oct 02, 2009 | 24.73 | 24.91 | 24.38 | 24.53 | 2,166,367 | -0.50(-2.00%) |
Oct 01, 2009 | 25.46 | 25.60 | 25.00 | 25.03 | 1,562,357 | -0.43(-1.69%) |
Sep 30, 2009 | 25.19 | 25.60 | 24.97 | 25.46 | 1,804,925 | +0.27(+1.07%) |
Sep 29, 2009 | 25.49 | 25.51 | 25.10 | 25.19 | 1,434,111 | +0.05(+0.20%) |
Sep 28, 2009 | 24.91 | 25.21 | 24.82 | 25.14 | 1,510,359 | +0.38(+1.53%) |
Sep 25, 2009 | 24.69 | 24.97 | 24.56 | 24.76 | 2,074,035 | +0.16(+0.65%) |
Sep 24, 2009 | 24.57 | 24.85 | 24.25 | 24.60 | 2,078,818 | -0.04(-0.16%) |
Sep 23, 2009 | 24.35 | 24.94 | 24.31 | 24.64 | 1,613,220 | -0.12(-0.48%) |
Sep 22, 2009 | 24.76 | 24.82 | 24.52 | 24.76 | 1,865,913 | +0.31(+1.27%) |
Sep 21, 2009 | 24.46 | 24.61 | 24.35 | 24.45 | 1,502,981 | -0.10(-0.41%) |
Sep 18, 2009 | 24.97 | 25.10 | 24.53 | 24.55 | 2,078,983 | -0.43(-1.72%) |
Sep 17, 2009 | 25.15 | 25.21 | 24.89 | 24.98 | 2,372,963 | -0.41(-1.60%) |
Sep 16, 2009 | 25.39 | 25.47 | 24.90 | 25.39 | 2,313,628 | +0.07(+0.27%) |
Sep 15, 2009 | 24.59 | 25.50 | 24.58 | 25.32 | 2,557,004 | +0.66(+2.68%) |
Sep 14, 2009 | 24.34 | 24.71 | 24.34 | 24.66 | 1,108,061 | +0.17(+0.69%) |
Sep 11, 2009 | 24.94 | 25.07 | 24.13 | 24.49 | 1,788,220 | -0.21(-0.85%) |
Sep 10, 2009 | 24.25 | 24.84 | 24.20 | 24.70 | 1,874,739 | +0.55(+2.28%) |
Sep 09, 2009 | 24.13 | 24.50 | 24.07 | 24.15 | 2,045,219 | +0.05(+0.21%) |
Sep 08, 2009 | 24.25 | 24.50 | 24.07 | 24.10 | 2,566,565 | -0.06(-0.25%) |
Sep 04, 2009 | 24.57 | 24.57 | 24.09 | 24.16 | 2,851,639 | -0.81(-3.24%) |
Sep 03, 2009 | 25.38 | 25.46 | 24.83 | 24.97 | 2,457,887 | -0.38(-1.50%) |
Sep 02, 2009 | 25.31 | 25.51 | 25.04 | 25.35 | 1,953,795 | -0.23(-0.90%) |
Sep 01, 2009 | 25.81 | 26.08 | 25.37 | 25.58 | 1,990,585 | -0.51(-1.95%) |
Aug 31, 2009 | 25.80 | 26.15 | 25.58 | 26.09 | 1,539,868 | +0.11(+0.42%) |
Aug 28, 2009 | 26.04 | 26.16 | 25.80 | 25.98 | 1,514,206 | +0.23(+0.89%) |
Aug 27, 2009 | 25.75 | 25.85 | 25.52 | 25.75 | 1,264,833 | +0.03(+0.12%) |
Aug 26, 2009 | 25.50 | 25.72 | 25.39 | 25.72 | 1,905,771 | +0.17(+0.67%) |
Aug 25, 2009 | 25.66 | 25.96 | 25.39 | 25.55 | 2,271,651 | +0.15(+0.59%) |
Aug 24, 2009 | 25.42 | 25.60 | 25.27 | 25.40 | 1,770,899 | +0.23(+0.91%) |
Aug 21, 2009 | 25.32 | 25.55 | 25.04 | 25.17 | 3,416,155 | +0.18(+0.72%) |
Aug 20, 2009 | 25.38 | 25.44 | 24.99 | 24.99 | 1,678,906 | -0.40(-1.58%) |
Aug 19, 2009 | 25.26 | 25.64 | 25.09 | 25.39 | 1,252,474 | -0.01(-0.04%) |
Aug 18, 2009 | 25.04 | 25.40 | 24.96 | 25.40 | 1,778,260 | +0.42(+1.68%) |
Aug 17, 2009 | 25.21 | 25.30 | 24.88 | 24.98 | 3,287,033 | -0.59(-2.31%) |
Aug 14, 2009 | 25.98 | 25.98 | 25.55 | 25.57 | 1,520,293 | -0.57(-2.18%) |
Aug 13, 2009 | 26.50 | 26.68 | 25.97 | 26.14 | 3,384,439 | -0.28(-1.06%) |
Aug 12, 2009 | 25.97 | 26.46 | 25.70 | 26.42 | 2,282,113 | +0.40(+1.54%) |
Aug 11, 2009 | 25.90 | 26.16 | 25.82 | 26.02 | 1,563,278 | +0.23(+0.89%) |
Aug 10, 2009 | 25.96 | 26.18 | 25.73 | 25.79 | 2,650,711 | +0.16(+0.62%) |
Aug 07, 2009 | 25.94 | 26.04 | 25.48 | 25.63 | 1,948,505 | +0.07(+0.27%) |
Aug 06, 2009 | 26.02 | 26.08 | 25.56 | 25.56 | 1,691,953 | -0.47(-1.81%) |
Aug 05, 2009 | 26.40 | 26.46 | 25.83 | 26.03 | 2,194,821 | -0.25(-0.95%) |
Aug 04, 2009 | 26.22 | 26.40 | 26.03 | 26.28 | 2,169,576 | -0.04(-0.15%) |
Aug 03, 2009 | 25.96 | 26.40 | 25.85 | 26.32 | 3,691,247 | +0.95(+3.74%) |
Jul 31, 2009 | 24.97 | 25.40 | 24.86 | 25.37 | 2,202,441 | +0.37(+1.48%) |
Jul 30, 2009 | 24.66 | 25.15 | 24.43 | 25.00 | 3,412,326 | +0.68(+2.80%) |
Jul 29, 2009 | 24.44 | 24.50 | 24.12 | 24.32 | 1,950,646 | -0.31(-1.26%) |
Jul 28, 2009 | 24.40 | 24.69 | 24.32 | 24.63 | 1,436,789 | +0.14(+0.57%) |
Jul 27, 2009 | 24.34 | 24.54 | 24.24 | 24.49 | 1,540,748 | +0.13(+0.53%) |
Jul 24, 2009 | 24.69 | 24.75 | 24.34 | 24.36 | 1,606,648 | -0.29(-1.18%) |
Jul 23, 2009 | 24.39 | 24.75 | 24.34 | 24.65 | 3,775,168 | +0.55(+2.28%) |
Jul 22, 2009 | 24.22 | 24.25 | 24.00 | 24.10 | 1,900,733 | -0.20(-0.82%) |
Jul 21, 2009 | 24.63 | 24.70 | 24.10 | 24.30 | 2,587,825 | -0.40(-1.62%) |
Jul 20, 2009 | 24.68 | 24.74 | 24.32 | 24.70 | 3,344,596 | +0.40(+1.65%) |
Jul 17, 2009 | 24.11 | 24.35 | 23.98 | 24.30 | 2,550,538 | +0.21(+0.87%) |
Jul 16, 2009 | 24.04 | 24.25 | 23.97 | 24.09 | 1,793,671 | -0.31(-1.27%) |
Jul 15, 2009 | 24.83 | 24.86 | 24.31 | 24.40 | 2,784,045 | -0.01(-0.04%) |
Jul 14, 2009 | 24.70 | 24.74 | 24.36 | 24.41 | 1,524,148 | -0.21(-0.85%) |
Jul 13, 2009 | 23.90 | 24.62 | 23.88 | 24.62 | 2,276,352 | +0.67(+2.80%) |
Jul 10, 2009 | 23.94 | 24.20 | 23.69 | 23.95 | 2,211,337 | -0.23(-0.95%) |
Jul 09, 2009 | 24.06 | 24.19 | 23.90 | 24.18 | 2,107,935 | +0.11(+0.46%) |
Jul 08, 2009 | 23.82 | 24.18 | 23.67 | 24.07 | 4,583,269 | +0.47(+1.99%) |
Jul 07, 2009 | 24.64 | 24.69 | 23.60 | 23.60 | 4,797,268 | -0.80(-3.28%) |
Jul 06, 2009 | 24.69 | 24.75 | 24.40 | 24.40 | 2,948,757 | -0.66(-2.63%) |
Jul 02, 2009 | 25.20 | 25.38 | 25.05 | 25.06 | 2,304,606 | -0.66(-2.57%) |
Jul 01, 2009 | 25.55 | 25.72 | 25.37 | 25.72 | 2,298,444 | +0.27(+1.06%) |
Jun 30, 2009 | 25.79 | 25.80 | 24.63 | 25.45 | 5,506,863 | -0.42(-1.62%) |
Jun 29, 2009 | 25.97 | 26.04 | 25.75 | 25.87 | 1,150,203 | -0.01(-0.04%) |
Jun 26, 2009 | 25.95 | 26.09 | 25.82 | 25.88 | 1,470,219 | -0.20(-0.77%) |
Jun 25, 2009 | 26.02 | 26.20 | 25.95 | 26.08 | 1,239,906 | +0.15(+0.58%) |
Jun 24, 2009 | 26.20 | 26.31 | 25.89 | 25.93 | 1,725,457 | -0.13(-0.50%) |
Jun 23, 2009 | 25.98 | 26.15 | 25.70 | 26.06 | 2,881,063 | +0.40(+1.56%) |
Jun 22, 2009 | 25.54 | 25.72 | 25.26 | 25.66 | 4,629,116 | -0.34(-1.31%) |
Jun 19, 2009 | 26.30 | 26.38 | 25.83 | 26.00 | 3,664,670 | -0.29(-1.10%) |
Jun 18, 2009 | 26.39 | 26.47 | 26.11 | 26.29 | 1,630,124 | -0.16(-0.60%) |
Jun 17, 2009 | 26.17 | 26.56 | 25.95 | 26.45 | 3,135,199 | +0.12(+0.46%) |
Jun 16, 2009 | 26.45 | 26.53 | 26.06 | 26.33 | 3,478,002 | -0.06(-0.23%) |
Jun 15, 2009 | 26.76 | 26.80 | 26.17 | 26.39 | 5,656,849 | -0.93(-3.40%) |
Jun 12, 2009 | 27.43 | 27.54 | 27.08 | 27.32 | 2,365,413 | -0.35(-1.26%) |
Jun 11, 2009 | 27.65 | 27.85 | 27.52 | 27.67 | 2,886,249 | +0.11(+0.40%) |
Jun 10, 2009 | 27.94 | 27.96 | 27.37 | 27.56 | 3,263,621 | -0.31(-1.11%) |
Jun 09, 2009 | 27.60 | 27.93 | 27.51 | 27.87 | 2,359,981 | +0.32(+1.16%) |
Jun 08, 2009 | 27.56 | 27.58 | 27.21 | 27.55 | 2,506,064 | -0.40(-1.43%) |
Jun 05, 2009 | 28.04 | 28.08 | 27.74 | 27.95 | 2,878,891 | -0.20(-0.71%) |
Jun 04, 2009 | 27.62 | 28.15 | 27.51 | 28.15 | 3,202,552 | +0.65(+2.36%) |
Jun 03, 2009 | 28.02 | 28.10 | 27.25 | 27.50 | 3,733,127 | -1.07(-3.75%) |
Jun 02, 2009 | 28.59 | 28.66 | 28.24 | 28.57 | 3,779,109 | -0.30(-1.04%) |
Jun 01, 2009 | 28.41 | 28.87 | 28.36 | 28.87 | 4,432,033 | +0.98(+3.51%) |
May 29, 2009 | 27.96 | 28.00 | 27.79 | 27.89 | 2,246,232 | +0.13(+0.47%) |
May 28, 2009 | 27.66 | 28.02 | 27.54 | 27.76 | 2,591,373 | +0.05(+0.18%) |
May 27, 2009 | 27.75 | 27.91 | 27.51 | 27.71 | 2,225,484 | +0.00(+0.00%) |
May 26, 2009 | 27.39 | 27.80 | 27.34 | 27.71 | 3,175,679 | +0.08(+0.29%) |
May 22, 2009 | 27.30 | 27.65 | 27.19 | 27.63 | 3,919,930 | +0.43(+1.58%) |
May 21, 2009 | 26.77 | 27.28 | 26.58 | 27.20 | 2,863,427 | +0.15(+0.55%) |
May 20, 2009 | 27.06 | 27.32 | 26.81 | 27.05 | 3,307,697 | +0.15(+0.56%) |
May 19, 2009 | 26.89 | 27.00 | 26.72 | 26.90 | 2,332,084 | +0.01(+0.04%) |
May 18, 2009 | 26.12 | 27.45 | 26.06 | 26.89 | 2,302,572 | +0.74(+2.83%) |
May 15, 2009 | 26.82 | 26.86 | 26.02 | 26.15 | 2,378,929 | -0.89(-3.29%) |
May 14, 2009 | 26.63 | 27.04 | 26.57 | 27.04 | 1,709,519 | +0.54(+2.04%) |
May 13, 2009 | 26.85 | 26.89 | 26.47 | 26.50 | 2,667,508 | -0.34(-1.27%) |
May 12, 2009 | 27.00 | 27.20 | 26.59 | 26.84 | 2,713,442 | +0.16(+0.60%) |
May 11, 2009 | 26.36 | 26.75 | 26.22 | 26.68 | 1,691,694 | -0.05(-0.19%) |
May 08, 2009 | 26.42 | 26.86 | 26.27 | 26.73 | 3,061,029 | +0.57(+2.18%) |
May 07, 2009 | 26.48 | 26.52 | 26.05 | 26.16 | 2,429,382 | +0.10(+0.39%) |
May 06, 2009 | 25.92 | 26.10 | 25.79 | 26.06 | 1,590,448 | +0.34(+1.31%) |
May 05, 2009 | 25.84 | 25.93 | 25.45 | 25.72 | 2,030,498 | -0.15(-0.58%) |
May 04, 2009 | 26.16 | 26.39 | 25.57 | 25.87 | 3,085,759 | -0.24(-0.92%) |