Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.24 | 34.37 | 32.87 | 33.56 | 13,262,327 | -0.56(-1.63%) |
Apr 29, 2010 | 34.11 | 34.48 | 33.44 | 34.11 | 9,898,792 | +0.34(+0.99%) |
Apr 28, 2010 | 33.33 | 33.84 | 33.00 | 33.78 | 10,385,888 | +0.72(+2.17%) |
Apr 27, 2010 | 35.67 | 35.72 | 32.97 | 33.06 | 1,312 | -2.34(-6.61%) |
Apr 26, 2010 | 35.43 | 35.63 | 35.01 | 35.40 | 9,635,721 | +0.14(+0.41%) |
Apr 23, 2010 | 34.17 | 35.36 | 34.15 | 35.26 | 9,597,366 | +1.27(+3.72%) |
Apr 22, 2010 | 33.44 | 34.08 | 33.11 | 33.99 | 5,752,522 | +0.11(+0.34%) |
Apr 21, 2010 | 33.88 | 34.25 | 33.55 | 33.88 | 23,950 | +0.31(+0.93%) |
Apr 20, 2010 | 32.73 | 33.94 | 32.58 | 33.57 | 262 | +1.26(+3.89%) |
Apr 19, 2010 | 32.13 | 32.48 | 31.90 | 32.31 | 6,837,150 | -0.07(-0.21%) |
Apr 16, 2010 | 32.37 | 33.00 | 31.97 | 32.38 | 11,487,453 | -0.30(-0.93%) |
Apr 15, 2010 | 32.07 | 32.75 | 32.03 | 32.68 | 7,840,175 | +0.48(+1.49%) |
Apr 14, 2010 | 32.17 | 32.68 | 31.83 | 32.20 | 9,350,677 | +0.27(+0.86%) |
Apr 13, 2010 | 32.54 | 32.54 | 31.58 | 31.93 | 8,378,166 | -0.76(-2.33%) |
Apr 12, 2010 | 32.78 | 33.12 | 32.59 | 32.69 | 4,940,764 | -0.03(-0.09%) |
Apr 09, 2010 | 32.49 | 32.73 | 32.16 | 32.72 | 4,865,564 | +0.38(+1.18%) |
Apr 08, 2010 | 32.35 | 32.35 | 31.75 | 32.34 | 7,675,173 | -0.39(-1.19%) |
Apr 07, 2010 | 32.94 | 32.94 | 32.37 | 32.73 | 9,498,334 | -0.21(-0.65%) |
Apr 06, 2010 | 32.41 | 32.97 | 32.25 | 32.94 | 6,130,570 | +0.62(+1.91%) |
Apr 05, 2010 | 32.10 | 32.73 | 31.73 | 32.32 | 5,831,077 | +0.60(+1.90%) |
Apr 01, 2010 | 31.25 | 31.72 | 31.72 | 31.72 | 8,311,701 | +0.79(+2.56%) |
Mar 31, 2010 | 31.11 | 31.23 | 30.79 | 30.93 | 8,471,154 | +0.09(+0.30%) |
Mar 30, 2010 | 31.02 | 31.07 | 30.68 | 30.84 | 7,036,830 | -0.11(-0.34%) |
Mar 29, 2010 | 30.67 | 31.13 | 30.62 | 30.94 | 7,141,721 | +0.52(+1.70%) |
Mar 26, 2010 | 31.18 | 31.40 | 30.03 | 30.43 | 11,641,670 | -0.75(-2.40%) |
Mar 25, 2010 | 32.41 | 32.60 | 31.08 | 31.17 | 6,921,486 | -1.03(-3.20%) |
Mar 24, 2010 | 32.09 | 32.58 | 32.03 | 32.20 | 5,478,337 | -0.18(-0.54%) |
Mar 23, 2010 | 32.42 | 32.73 | 32.13 | 32.38 | 5,972,620 | +0.12(+0.38%) |
Mar 22, 2010 | 32.07 | 32.55 | 31.71 | 32.25 | 5,667,313 | -0.11(-0.33%) |
Mar 19, 2010 | 33.36 | 33.36 | 32.04 | 32.36 | 8,797,448 | -0.96(-2.88%) |
Mar 18, 2010 | 33.91 | 34.27 | 33.09 | 33.32 | 5,018,351 | -0.72(-2.10%) |
Mar 17, 2010 | 33.76 | 34.45 | 33.70 | 34.04 | 5,112,490 | +0.43(+1.27%) |
Mar 16, 2010 | 33.17 | 33.65 | 32.91 | 33.61 | 3,949,364 | +0.64(+1.94%) |
Mar 15, 2010 | 32.77 | 33.01 | 32.70 | 32.97 | 3,550,313 | -0.52(-1.55%) |
Mar 12, 2010 | 33.63 | 33.83 | 33.38 | 33.49 | 3,110,601 | +0.04(+0.11%) |
Mar 11, 2010 | 33.15 | 33.53 | 32.96 | 33.45 | 3,666,326 | +0.14(+0.41%) |
Mar 10, 2010 | 33.05 | 33.57 | 32.74 | 33.31 | 4,382,856 | +0.28(+0.85%) |
Mar 09, 2010 | 32.98 | 33.30 | 32.70 | 33.03 | 4,481,398 | -0.14(-0.44%) |
Mar 08, 2010 | 33.23 | 33.45 | 32.83 | 33.18 | 4,532,114 | -0.02(-0.07%) |
Mar 05, 2010 | 33.32 | 33.32 | 32.76 | 33.20 | 8,350,784 | +0.39(+1.18%) |
Mar 04, 2010 | 33.72 | 33.90 | 32.67 | 32.81 | 7,352,175 | -0.90(-2.68%) |
Mar 03, 2010 | 33.64 | 33.99 | 33.58 | 33.72 | 5,830,085 | +0.24(+0.70%) |
Mar 02, 2010 | 33.32 | 33.92 | 33.25 | 33.48 | 6,269,501 | +0.28(+0.85%) |
Mar 01, 2010 | 33.21 | 33.35 | 32.96 | 33.20 | 5,631,035 | +0.14(+0.44%) |
Feb 26, 2010 | 32.99 | 33.12 | 32.59 | 33.06 | 5,110,822 | +0.23(+0.69%) |
Feb 25, 2010 | 32.39 | 32.89 | 31.90 | 32.83 | 7,756,876 | -0.24(-0.74%) |
Feb 24, 2010 | 32.82 | 33.31 | 32.75 | 33.07 | 6,729,826 | +0.27(+0.83%) |
Feb 23, 2010 | 33.51 | 33.77 | 32.64 | 32.80 | 7,123,108 | -0.97(-2.86%) |
Feb 22, 2010 | 34.86 | 34.94 | 33.48 | 33.76 | 7,749,447 | -0.54(-1.57%) |
Feb 19, 2010 | 33.94 | 34.33 | 33.53 | 34.30 | 7,723,710 | +0.30(+0.87%) |
Feb 18, 2010 | 33.63 | 34.10 | 33.39 | 34.01 | 5,808,345 | +0.30(+0.88%) |
Feb 17, 2010 | 33.62 | 33.91 | 33.46 | 33.71 | 6,717,233 | +0.20(+0.59%) |
Feb 16, 2010 | 33.58 | 33.66 | 33.21 | 33.51 | 6,856,860 | +0.54(+1.64%) |
Feb 12, 2010 | 32.29 | 32.97 | 32.97 | 32.97 | 8,481,063 | -0.04(-0.12%) |
Feb 11, 2010 | 32.42 | 33.04 | 32.05 | 33.01 | 7,685,548 | +0.65(+2.02%) |
Feb 10, 2010 | 32.44 | 32.71 | 31.60 | 32.36 | 7,237,840 | -0.10(-0.30%) |
Feb 09, 2010 | 32.13 | 33.14 | 32.07 | 32.45 | 10,063,900 | +0.87(+2.77%) |
Feb 08, 2010 | 32.16 | 32.42 | 31.56 | 31.58 | 8,023,512 | -0.59(-1.82%) |
Feb 05, 2010 | 32.36 | 32.90 | 31.19 | 32.17 | 10,202,946 | -0.18(-0.56%) |
Feb 04, 2010 | 33.52 | 33.75 | 32.30 | 32.35 | 10,325,652 | -1.09(-3.25%) |
Feb 03, 2010 | 33.08 | 34.15 | 32.77 | 33.44 | 11,734,294 | +1.00(+3.09%) |
Feb 02, 2010 | 32.34 | 32.60 | 31.94 | 32.43 | 6,539,712 | +0.49(+1.52%) |
Feb 01, 2010 | 31.47 | 32.04 | 31.27 | 31.94 | 7,664,491 | +0.84(+2.71%) |
Jan 29, 2010 | 32.00 | 33.03 | 30.96 | 31.10 | 12,576,686 | -0.45(-1.42%) |
Jan 28, 2010 | 32.94 | 33.07 | 31.37 | 31.55 | 10,635,904 | -1.09(-3.33%) |
Jan 27, 2010 | 32.31 | 32.72 | 31.68 | 32.64 | 7,631,010 | +0.19(+0.59%) |
Jan 26, 2010 | 32.42 | 33.23 | 32.01 | 32.45 | 5,991,639 | -0.33(-1.00%) |
Jan 25, 2010 | 32.61 | 33.15 | 32.33 | 32.77 | 6,426,007 | +0.43(+1.34%) |
Jan 22, 2010 | 33.56 | 33.65 | 32.24 | 32.34 | 8,680,221 | -1.41(-4.19%) |
Jan 21, 2010 | 34.99 | 35.31 | 33.59 | 33.75 | 8,118,237 | -1.17(-3.35%) |
Jan 20, 2010 | 35.28 | 35.28 | 34.57 | 34.93 | 5,792,814 | -0.87(-2.44%) |
Jan 19, 2010 | 35.05 | 35.87 | 34.98 | 35.80 | 5,180,280 | +0.64(+1.82%) |
Jan 15, 2010 | 35.70 | 35.16 | 35.16 | 35.16 | 6,522,913 | -0.55(-1.53%) |
Jan 14, 2010 | 35.18 | 35.91 | 35.10 | 35.71 | 5,042,332 | +0.46(+1.32%) |
Jan 13, 2010 | 35.36 | 35.61 | 34.60 | 35.25 | 6,675,168 | -0.01(-0.02%) |
Jan 12, 2010 | 35.12 | 35.44 | 34.60 | 35.25 | 6,658,707 | -0.22(-0.62%) |
Jan 11, 2010 | 36.20 | 36.27 | 35.12 | 35.47 | 6,497,689 | -0.35(-0.98%) |
Jan 08, 2010 | 35.53 | 36.42 | 35.44 | 35.82 | 8,129,915 | +0.01(+0.02%) |
Jan 07, 2010 | 35.97 | 36.12 | 35.51 | 35.82 | 4,875,564 | -0.35(-0.97%) |
Jan 06, 2010 | 35.61 | 36.27 | 35.06 | 36.17 | 6,182,414 | +0.51(+1.43%) |
Jan 05, 2010 | 35.20 | 35.94 | 35.05 | 35.66 | 5,550,276 | +0.61(+1.74%) |
Jan 04, 2010 | 34.15 | 35.09 | 34.14 | 35.05 | 6,386,669 | +1.52(+4.54%) |
Dec 31, 2009 | 34.22 | 33.53 | 33.53 | 33.53 | 2,476,947 | -0.39(-1.14%) |
Dec 30, 2009 | 33.94 | 34.07 | 33.59 | 33.91 | 2,831,743 | -0.19(-0.56%) |
Dec 29, 2009 | 34.56 | 34.61 | 34.06 | 34.10 | 3,466,696 | -0.31(-0.91%) |
Dec 28, 2009 | 34.55 | 34.74 | 34.23 | 34.42 | 3,124,968 | +0.22(+0.64%) |
Dec 24, 2009 | 34.01 | 34.41 | 33.99 | 34.20 | 1,188,178 | +0.15(+0.45%) |
Dec 23, 2009 | 33.56 | 34.17 | 33.38 | 34.04 | 4,148,899 | +0.71(+2.14%) |
Dec 22, 2009 | 33.46 | 33.76 | 33.19 | 33.33 | 4,196,990 | -0.07(-0.21%) |
Dec 21, 2009 | 33.26 | 33.87 | 33.10 | 33.40 | 4,318,586 | +0.49(+1.48%) |
Dec 18, 2009 | 33.92 | 34.09 | 32.69 | 32.91 | 11,488,490 | -0.89(-2.63%) |
Dec 17, 2009 | 33.84 | 34.26 | 33.64 | 33.80 | 5,390,516 | -0.67(-1.94%) |
Dec 16, 2009 | 34.25 | 34.81 | 33.97 | 34.47 | 6,374,538 | +0.46(+1.34%) |
Dec 15, 2009 | 33.56 | 34.45 | 33.46 | 34.01 | 4,696,787 | +0.33(+0.97%) |
Dec 14, 2009 | 33.53 | 33.77 | 33.48 | 33.69 | 4,725,943 | +0.27(+0.82%) |
Dec 11, 2009 | 33.09 | 33.43 | 32.87 | 33.41 | 6,293,726 | +0.09(+0.27%) |
Dec 10, 2009 | 32.21 | 33.42 | 31.99 | 33.32 | 10,544,999 | +1.63(+5.13%) |
Dec 09, 2009 | 31.60 | 31.87 | 31.12 | 31.69 | 5,294,977 | +0.21(+0.68%) |
Dec 08, 2009 | 31.70 | 32.17 | 31.17 | 31.48 | 9,322,781 | -0.63(-1.97%) |
Dec 07, 2009 | 31.94 | 32.67 | 31.94 | 32.11 | 5,811,074 | -0.04(-0.12%) |
Dec 04, 2009 | 33.15 | 33.66 | 31.73 | 32.15 | 7,743,936 | -0.41(-1.26%) |
Dec 03, 2009 | 33.35 | 33.39 | 32.50 | 32.56 | 7,124,552 | -0.79(-2.37%) |
Dec 02, 2009 | 33.43 | 33.63 | 32.92 | 33.35 | 5,930,664 | -0.17(-0.50%) |
Dec 01, 2009 | 33.25 | 33.77 | 33.20 | 33.52 | 6,334,617 | +0.81(+2.46%) |
Nov 30, 2009 | 32.37 | 32.93 | 32.24 | 32.71 | 7,964,147 | -0.21(-0.65%) |
Nov 27, 2009 | 32.71 | 33.23 | 32.53 | 32.93 | 3,278,971 | -1.20(-3.52%) |
Nov 25, 2009 | 33.53 | 34.35 | 33.15 | 34.13 | 5,345,385 | +0.67(+2.00%) |
Nov 24, 2009 | 33.08 | 33.53 | 32.63 | 33.46 | 5,515,124 | +0.36(+1.08%) |
Nov 23, 2009 | 33.42 | 33.73 | 32.97 | 33.10 | 5,994,701 | +0.56(+1.73%) |
Nov 20, 2009 | 32.90 | 33.21 | 32.20 | 32.54 | 6,656,672 | -0.79(-2.37%) |
Nov 19, 2009 | 34.45 | 34.51 | 33.08 | 33.33 | 6,202,488 | -1.34(-3.86%) |
Nov 18, 2009 | 35.10 | 35.33 | 34.31 | 34.67 | 5,578,101 | -0.41(-1.17%) |
Nov 17, 2009 | 34.64 | 35.17 | 34.42 | 35.08 | 6,020,067 | +0.51(+1.47%) |
Nov 16, 2009 | 34.04 | 34.82 | 33.98 | 34.57 | 6,171,752 | +0.98(+2.92%) |
Nov 13, 2009 | 33.31 | 34.08 | 32.99 | 33.59 | 4,945,012 | +0.00(+0.00%) |
Nov 12, 2009 | 34.48 | 34.70 | 33.36 | 33.59 | 5,876,688 | -1.09(-3.14%) |
Nov 11, 2009 | 34.80 | 35.10 | 34.28 | 34.67 | 5,190,902 | +0.36(+1.04%) |
Nov 10, 2009 | 34.67 | 34.77 | 33.79 | 34.32 | 5,175,688 | -0.41(-1.18%) |
Nov 09, 2009 | 33.94 | 34.77 | 33.86 | 34.73 | 7,263,703 | +1.51(+4.56%) |
Nov 06, 2009 | 32.55 | 33.53 | 32.48 | 33.21 | 5,449,000 | +0.33(+1.01%) |
Nov 05, 2009 | 32.64 | 33.15 | 32.29 | 32.88 | 4,244,967 | +0.50(+1.54%) |
Nov 04, 2009 | 32.94 | 33.32 | 32.22 | 32.39 | 5,998,270 | -0.17(-0.51%) |
Nov 03, 2009 | 30.87 | 32.80 | 30.72 | 32.55 | 7,765,059 | +1.09(+3.46%) |
Nov 02, 2009 | 31.58 | 32.52 | 31.03 | 31.47 | 9,457,859 | +0.30(+0.95%) |
Oct 30, 2009 | 32.48 | 32.48 | 30.76 | 31.17 | 8,593,469 | -1.47(-4.50%) |
Oct 29, 2009 | 32.27 | 33.11 | 32.12 | 32.64 | 9,069,259 | +1.19(+3.77%) |
Oct 28, 2009 | 32.61 | 32.71 | 31.35 | 31.45 | 11,792,068 | -1.31(-3.99%) |
Oct 27, 2009 | 33.37 | 33.85 | 32.46 | 32.76 | 14,078,251 | -0.96(-2.84%) |
Oct 26, 2009 | 35.17 | 36.95 | 33.25 | 33.72 | 20,088,964 | -1.94(-5.44%) |
Oct 23, 2009 | 35.96 | 36.01 | 35.23 | 35.66 | 7,653,488 | -1.30(-3.52%) |
Oct 22, 2009 | 36.74 | 37.02 | 35.71 | 36.96 | 6,892,420 | +0.30(+0.81%) |
Oct 21, 2009 | 36.83 | 37.86 | 36.43 | 36.66 | 8,007,809 | -0.48(-1.29%) |
Oct 20, 2009 | 35.78 | 37.18 | 35.73 | 37.14 | 10,750,134 | -0.75(-1.97%) |
Oct 19, 2009 | 36.89 | 38.15 | 36.77 | 37.88 | 7,769,590 | +1.21(+3.30%) |
Oct 16, 2009 | 36.75 | 36.99 | 35.99 | 36.67 | 5,985,001 | +0.90(+2.51%) |
Oct 15, 2009 | 35.26 | 37.08 | 35.26 | 35.78 | 7,660,290 | +0.22(+0.62%) |
Oct 14, 2009 | 35.74 | 35.85 | 35.17 | 35.56 | 4,926,165 | +0.54(+1.54%) |
Oct 13, 2009 | 35.14 | 35.35 | 34.26 | 35.02 | 5,648,329 | -0.05(-0.13%) |
Oct 12, 2009 | 35.41 | 35.50 | 34.84 | 35.06 | 4,307,248 | +0.65(+1.90%) |
Oct 09, 2009 | 34.58 | 35.08 | 33.98 | 34.41 | 5,400,691 | -0.38(-1.09%) |
Oct 08, 2009 | 33.67 | 35.08 | 33.63 | 34.79 | 8,920,579 | +1.38(+4.12%) |
Oct 07, 2009 | 33.04 | 33.59 | 32.85 | 33.41 | 7,363,814 | +0.37(+1.13%) |
Oct 06, 2009 | 32.58 | 33.46 | 32.55 | 33.04 | 6,222,096 | +1.03(+3.21%) |
Oct 05, 2009 | 31.36 | 32.20 | 31.19 | 32.01 | 4,939,278 | +0.92(+2.96%) |
Oct 02, 2009 | 30.77 | 31.56 | 30.48 | 31.09 | 7,074,650 | -0.25(-0.80%) |
Oct 01, 2009 | 32.68 | 32.83 | 31.34 | 31.34 | 7,759,017 | -1.45(-4.43%) |
Sep 30, 2009 | 33.12 | 33.27 | 32.07 | 32.80 | 8,357,989 | +0.02(+0.05%) |
Sep 29, 2009 | 32.53 | 33.18 | 32.52 | 32.78 | 5,089,599 | +0.06(+0.19%) |
Sep 28, 2009 | 32.04 | 32.88 | 31.79 | 32.72 | 5,117,593 | +0.83(+2.60%) |
Sep 25, 2009 | 31.44 | 32.23 | 31.28 | 31.89 | 8,165,417 | +0.25(+0.79%) |
Sep 24, 2009 | 32.76 | 32.89 | 31.43 | 31.64 | 6,697,719 | -1.26(-3.84%) |
Sep 23, 2009 | 33.72 | 33.79 | 32.56 | 32.90 | 6,897,362 | -0.71(-2.13%) |
Sep 22, 2009 | 33.46 | 33.84 | 33.19 | 33.62 | 6,233,383 | +0.88(+2.69%) |
Sep 21, 2009 | 32.49 | 32.89 | 32.10 | 32.74 | 6,196,941 | -0.48(-1.44%) |
Sep 18, 2009 | 33.31 | 33.44 | 32.51 | 33.21 | 7,604,262 | +0.13(+0.39%) |
Sep 17, 2009 | 33.11 | 33.59 | 32.96 | 33.09 | 7,517,743 | -0.14(-0.41%) |
Sep 16, 2009 | 32.73 | 33.89 | 32.62 | 33.22 | 9,527,229 | +0.65(+2.01%) |
Sep 15, 2009 | 31.44 | 32.62 | 31.10 | 32.57 | 10,704,223 | +1.38(+4.44%) |
Sep 14, 2009 | 29.34 | 31.25 | 29.28 | 31.18 | 9,481,600 | +1.40(+4.70%) |
Sep 11, 2009 | 29.90 | 30.14 | 28.87 | 29.79 | 9,730,532 | +0.21(+0.69%) |
Sep 10, 2009 | 29.18 | 29.66 | 28.80 | 29.58 | 4,651,146 | +0.57(+1.97%) |
Sep 09, 2009 | 29.25 | 29.41 | 28.49 | 29.01 | 4,615,720 | +0.00(+0.00%) |
Sep 08, 2009 | 28.89 | 29.30 | 28.73 | 29.01 | 5,804,379 | +0.56(+1.98%) |
Sep 04, 2009 | 27.82 | 28.45 | 27.60 | 28.45 | 4,236,557 | +0.57(+2.05%) |
Sep 03, 2009 | 27.50 | 27.91 | 27.34 | 27.88 | 4,362,409 | +0.59(+2.17%) |
Sep 02, 2009 | 27.05 | 27.69 | 27.02 | 27.28 | 5,769,986 | +0.11(+0.42%) |
Sep 01, 2009 | 27.53 | 28.44 | 27.06 | 27.17 | 7,869,918 | -0.47(-1.71%) |
Aug 31, 2009 | 27.68 | 27.90 | 27.34 | 27.64 | 6,833,378 | -0.67(-2.36%) |
Aug 28, 2009 | 29.24 | 29.38 | 28.21 | 28.31 | 7,761,344 | -0.56(-1.92%) |
Aug 27, 2009 | 28.87 | 28.95 | 28.14 | 28.87 | 5,819,241 | -0.20(-0.68%) |
Aug 26, 2009 | 28.93 | 29.32 | 28.75 | 29.06 | 6,447,078 | -0.21(-0.73%) |
Aug 25, 2009 | 30.29 | 30.45 | 29.09 | 29.28 | 6,148,398 | -0.86(-2.85%) |
Aug 24, 2009 | 30.36 | 30.80 | 29.89 | 30.14 | 6,054,818 | +0.18(+0.61%) |
Aug 21, 2009 | 29.28 | 30.11 | 29.28 | 29.95 | 7,277,360 | +1.02(+3.52%) |
Aug 20, 2009 | 28.36 | 29.01 | 28.23 | 28.93 | 5,692,430 | +0.53(+1.87%) |
Aug 19, 2009 | 27.39 | 28.63 | 27.27 | 28.40 | 7,438,170 | +0.56(+1.99%) |
Aug 18, 2009 | 27.11 | 28.03 | 27.00 | 27.85 | 6,912,748 | +1.22(+4.56%) |
Aug 17, 2009 | 26.88 | 27.12 | 26.35 | 26.63 | 7,365,955 | -1.08(-3.89%) |
Aug 14, 2009 | 29.02 | 29.02 | 27.44 | 27.71 | 7,145,780 | -0.78(-2.72%) |
Aug 13, 2009 | 28.42 | 29.15 | 28.16 | 28.48 | 6,456,629 | +0.34(+1.22%) |
Aug 12, 2009 | 27.53 | 28.48 | 27.26 | 28.14 | 5,746,927 | +0.62(+2.24%) |
Aug 11, 2009 | 28.02 | 28.10 | 27.19 | 27.53 | 5,978,199 | -0.68(-2.43%) |
Aug 10, 2009 | 27.71 | 28.33 | 27.57 | 28.21 | 6,037,962 | +0.39(+1.39%) |
Aug 07, 2009 | 27.96 | 28.14 | 27.22 | 27.82 | 5,999,204 | +0.27(+0.99%) |
Aug 06, 2009 | 27.73 | 27.75 | 27.09 | 27.55 | 5,806,789 | -0.02(-0.08%) |
Aug 05, 2009 | 28.01 | 28.14 | 27.02 | 27.57 | 9,992,147 | -0.57(-2.03%) |
Aug 04, 2009 | 28.58 | 28.77 | 27.76 | 28.14 | 8,234,665 | -0.78(-2.68%) |
Aug 03, 2009 | 28.14 | 29.01 | 28.01 | 28.92 | 10,317,700 | +1.59(+5.82%) |
Jul 31, 2009 | 27.00 | 27.51 | 26.71 | 27.33 | 7,279,021 | +0.02(+0.06%) |
Jul 30, 2009 | 27.09 | 27.66 | 26.76 | 27.31 | 7,675,949 | +0.75(+2.80%) |
Jul 29, 2009 | 27.06 | 27.06 | 26.04 | 26.57 | 8,458,461 | -1.22(-4.40%) |
Jul 28, 2009 | 27.49 | 27.98 | 26.68 | 27.79 | 12,280,860 | -0.92(-3.20%) |
Jul 27, 2009 | 28.33 | 28.90 | 28.06 | 28.71 | 11,240,675 | +0.12(+0.43%) |
Jul 24, 2009 | 27.53 | 28.60 | 27.30 | 28.59 | 892 | +0.79(+2.84%) |
Jul 23, 2009 | 26.90 | 27.87 | 26.61 | 27.80 | 6,577,833 | +0.89(+3.31%) |
Jul 22, 2009 | 26.81 | 27.31 | 26.47 | 26.91 | 5,335,770 | -0.43(-1.58%) |
Jul 21, 2009 | 27.21 | 27.84 | 26.67 | 27.34 | 7,769,042 | +0.43(+1.61%) |
Jul 20, 2009 | 26.46 | 26.98 | 26.15 | 26.91 | 8,841,664 | +0.94(+3.60%) |
Jul 17, 2009 | 25.73 | 26.27 | 25.34 | 25.98 | 7,447,711 | +0.25(+0.98%) |
Jul 16, 2009 | 25.18 | 25.91 | 24.75 | 25.72 | 6,229,588 | +0.33(+1.29%) |
Jul 15, 2009 | 25.02 | 25.53 | 24.75 | 25.40 | 7,240,534 | +0.97(+3.95%) |
Jul 14, 2009 | 24.25 | 24.51 | 23.91 | 24.43 | 8,218,948 | +0.73(+3.08%) |
Jul 13, 2009 | 22.74 | 23.76 | 22.65 | 23.70 | 9,757,093 | +0.53(+2.30%) |
Jul 10, 2009 | 22.88 | 23.45 | 22.51 | 23.17 | 8,635,574 | -0.12(-0.52%) |
Jul 09, 2009 | 22.86 | 23.76 | 22.46 | 23.29 | 10,519,769 | +0.79(+3.51%) |
Jul 08, 2009 | 22.38 | 22.99 | 21.87 | 22.50 | 11,422,065 | +0.03(+0.14%) |
Jul 07, 2009 | 23.25 | 23.35 | 22.28 | 22.47 | 11,160,844 | -0.83(-3.56%) |
Jul 06, 2009 | 22.63 | 23.31 | 22.18 | 23.30 | 11,107,632 | -0.15(-0.65%) |
Jul 02, 2009 | 24.04 | 24.04 | 23.03 | 23.45 | 6,453,501 | -1.14(-4.64%) |
Jul 01, 2009 | 25.10 | 25.41 | 24.53 | 24.59 | 6,470,540 | -0.24(-0.98%) |
Jun 30, 2009 | 25.31 | 25.78 | 24.53 | 24.84 | 8,659,924 | -0.47(-1.86%) |
Jun 29, 2009 | 25.48 | 25.96 | 25.22 | 25.31 | 7,389,356 | +0.14(+0.54%) |
Jun 26, 2009 | 25.10 | 25.56 | 24.87 | 25.17 | 13,337,474 | -0.07(-0.27%) |
Jun 25, 2009 | 24.73 | 25.50 | 24.72 | 25.24 | 11,029,842 | +1.12(+4.63%) |
Jun 24, 2009 | 24.75 | 24.92 | 23.96 | 24.12 | 10,309,471 | -0.34(-1.40%) |
Jun 23, 2009 | 24.73 | 24.94 | 23.94 | 24.46 | 8,691,741 | +0.16(+0.66%) |
Jun 22, 2009 | 25.33 | 25.33 | 24.23 | 24.30 | 9,007,703 | -1.80(-6.90%) |
Jun 19, 2009 | 27.25 | 27.26 | 25.93 | 26.10 | 11,384,338 | -0.58(-2.17%) |
Jun 18, 2009 | 26.38 | 27.43 | 26.17 | 26.68 | 8,418,793 | +0.17(+0.63%) |
Jun 17, 2009 | 27.37 | 27.45 | 26.33 | 26.52 | 9,913,169 | -1.06(-3.83%) |
Jun 16, 2009 | 28.97 | 29.28 | 27.49 | 27.57 | 7,815,051 | -0.97(-3.38%) |
Jun 15, 2009 | 28.81 | 28.81 | 28.08 | 28.54 | 6,513,537 | -0.88(-3.00%) |
Jun 12, 2009 | 29.06 | 29.53 | 28.81 | 29.42 | 6,293,779 | -0.40(-1.33%) |
Jun 11, 2009 | 28.88 | 30.20 | 28.52 | 29.82 | 10,583,449 | +1.12(+3.90%) |
Jun 10, 2009 | 29.74 | 29.74 | 28.26 | 28.70 | 11,134,092 | -0.37(-1.28%) |
Jun 09, 2009 | 29.49 | 29.79 | 28.84 | 29.07 | 7,842,425 | +0.27(+0.92%) |
Jun 08, 2009 | 28.68 | 29.11 | 27.95 | 28.80 | 7,467,775 | -0.06(-0.21%) |
Jun 05, 2009 | 30.46 | 30.50 | 28.64 | 28.87 | 10,313,983 | -0.93(-3.11%) |
Jun 04, 2009 | 29.01 | 30.29 | 28.62 | 29.79 | 10,816,301 | +1.49(+5.27%) |
Jun 03, 2009 | 30.04 | 30.04 | 27.49 | 28.30 | 12,708,216 | -2.17(-7.14%) |
Jun 02, 2009 | 30.23 | 30.94 | 29.87 | 30.48 | 10,547,700 | +0.04(+0.12%) |
Jun 01, 2009 | 30.20 | 30.94 | 29.91 | 30.44 | 9,091,443 | +1.07(+3.65%) |
May 29, 2009 | 29.79 | 30.04 | 28.96 | 29.37 | 8,421,396 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,339 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.82 | 27.88 | 7,258,945 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,212 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,368 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,245,826 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,810,393 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.06 | 25.80 | 26.67 | 7,975,613 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,287,649 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.52 | 24.84 | 14,631,429 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.36 | 24.86 | 25.96 | 10,773,321 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.25 | 25.53 | 13,894,350 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.01 | 26.82 | 10,765,931 | +0.32(+1.21%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,086 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.41 | 10,138,286 | +1.58(+6.12%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,148 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,196,384 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,068,834 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,116 | +1.16(+4.90%) |