Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 33.91 | 34.02 | 33.21 | 33.21 | 7,816,385 | -0.66(-1.94%) |
Apr 29, 2010 | 33.21 | 33.96 | 33.12 | 33.86 | 8,161,052 | +0.95(+2.89%) |
Apr 28, 2010 | 33.06 | 33.14 | 32.54 | 32.91 | 7,061,447 | +0.08(+0.23%) |
Apr 27, 2010 | 33.74 | 33.74 | 32.76 | 32.84 | 10,116,469 | -0.93(-2.76%) |
Apr 26, 2010 | 33.45 | 33.88 | 33.42 | 33.77 | 8,167,187 | +0.38(+1.15%) |
Apr 23, 2010 | 33.38 | 33.42 | 32.67 | 33.38 | 10,986,063 | +0.20(+0.59%) |
Apr 22, 2010 | 32.40 | 33.20 | 32.09 | 33.19 | 10,237,380 | +0.52(+1.61%) |
Apr 21, 2010 | 32.66 | 32.69 | 32.28 | 32.66 | 47,415 | +0.22(+0.67%) |
Apr 20, 2010 | 32.22 | 32.48 | 31.98 | 32.44 | 6,643,268 | +0.44(+1.38%) |
Apr 19, 2010 | 31.79 | 32.08 | 31.61 | 32.00 | 6,961,647 | -0.05(-0.15%) |
Apr 16, 2010 | 32.49 | 32.54 | 31.70 | 32.05 | 11,242,512 | -0.45(-1.40%) |
Apr 15, 2010 | 32.39 | 32.55 | 32.25 | 32.51 | 4,777,014 | +0.10(+0.30%) |
Apr 14, 2010 | 32.04 | 32.44 | 32.02 | 32.41 | 6,542,394 | +0.47(+1.47%) |
Apr 13, 2010 | 32.16 | 32.23 | 31.84 | 31.94 | 5,330,589 | -0.23(-0.72%) |
Apr 12, 2010 | 32.08 | 32.30 | 32.03 | 32.17 | 4,625,488 | +0.15(+0.48%) |
Apr 09, 2010 | 31.95 | 32.16 | 31.74 | 32.02 | 5,388,310 | +0.20(+0.62%) |
Apr 08, 2010 | 31.63 | 31.91 | 31.49 | 31.82 | 6,014,359 | +0.17(+0.53%) |
Apr 07, 2010 | 31.83 | 32.01 | 31.54 | 31.65 | 7,138,447 | -0.15(-0.46%) |
Apr 06, 2010 | 31.79 | 32.00 | 31.72 | 31.80 | 5,668,501 | -0.01(-0.02%) |
Apr 05, 2010 | 31.68 | 31.93 | 31.53 | 31.81 | 6,010,001 | +0.31(+0.98%) |
Apr 01, 2010 | 31.84 | 31.50 | 31.50 | 31.50 | 9,586,624 | -0.17(-0.53%) |
Mar 31, 2010 | 31.92 | 32.02 | 31.55 | 31.67 | 12,750,934 | +0.23(+0.73%) |
Mar 30, 2010 | 31.49 | 31.68 | 31.16 | 31.44 | 6,971,792 | +0.05(+0.16%) |
Mar 29, 2010 | 31.42 | 31.57 | 31.30 | 31.39 | 6,175,114 | +0.19(+0.61%) |
Mar 26, 2010 | 31.08 | 31.47 | 31.02 | 31.20 | 6,369,220 | +0.18(+0.59%) |
Mar 25, 2010 | 31.30 | 31.68 | 30.99 | 31.02 | 8,614,046 | -0.10(-0.31%) |
Mar 24, 2010 | 30.94 | 31.51 | 30.81 | 31.12 | 11,215,680 | +0.20(+0.66%) |
Mar 23, 2010 | 30.55 | 31.01 | 30.49 | 30.91 | 7,918,161 | +0.44(+1.45%) |
Mar 22, 2010 | 30.46 | 30.77 | 30.37 | 30.47 | 6,822,324 | -0.18(-0.59%) |
Mar 19, 2010 | 30.77 | 30.98 | 30.50 | 30.65 | 13,856,319 | +0.27(+0.90%) |
Mar 18, 2010 | 30.02 | 30.45 | 29.93 | 30.38 | 7,093,137 | +0.36(+1.21%) |
Mar 17, 2010 | 30.23 | 30.34 | 29.83 | 30.02 | 7,321,436 | -0.08(-0.28%) |
Mar 16, 2010 | 30.18 | 30.21 | 29.84 | 30.10 | 9,148,319 | +0.04(+0.14%) |
Mar 15, 2010 | 29.86 | 30.06 | 29.80 | 30.06 | 7,010,607 | +0.03(+0.09%) |
Mar 12, 2010 | 29.94 | 30.17 | 29.70 | 30.03 | 7,940,253 | +0.22(+0.73%) |
Mar 11, 2010 | 29.54 | 29.81 | 29.35 | 29.81 | 5,045,749 | +0.20(+0.66%) |
Mar 10, 2010 | 29.50 | 29.73 | 29.45 | 29.62 | 6,857,756 | +0.05(+0.17%) |
Mar 09, 2010 | 29.02 | 29.73 | 28.97 | 29.57 | 7,921,163 | +0.55(+1.88%) |
Mar 08, 2010 | 29.31 | 29.37 | 29.00 | 29.02 | 5,024,419 | -0.29(-1.00%) |
Mar 05, 2010 | 28.92 | 29.32 | 28.84 | 29.32 | 7,863,485 | +0.51(+1.77%) |
Mar 04, 2010 | 28.63 | 28.83 | 28.51 | 28.81 | 5,288,159 | +0.18(+0.64%) |
Mar 03, 2010 | 28.47 | 28.81 | 28.47 | 28.63 | 7,928,102 | +0.17(+0.59%) |
Mar 02, 2010 | 28.48 | 28.67 | 28.35 | 28.46 | 5,788,594 | +0.08(+0.27%) |
Mar 01, 2010 | 28.16 | 28.57 | 28.16 | 28.38 | 6,498,930 | +0.29(+1.02%) |
Feb 26, 2010 | 28.11 | 28.28 | 27.92 | 28.09 | 6,378,790 | -0.02(-0.07%) |
Feb 25, 2010 | 27.98 | 28.14 | 27.62 | 28.11 | 8,068,660 | -0.27(-0.96%) |
Feb 24, 2010 | 28.06 | 28.58 | 28.02 | 28.39 | 6,894,094 | +0.45(+1.63%) |
Feb 23, 2010 | 28.09 | 28.31 | 27.83 | 27.93 | 7,436,507 | -0.15(-0.55%) |
Feb 22, 2010 | 28.28 | 28.33 | 27.98 | 28.09 | 5,815,900 | -0.05(-0.17%) |
Feb 19, 2010 | 27.83 | 28.31 | 27.66 | 28.14 | 8,309,788 | +0.26(+0.93%) |
Feb 18, 2010 | 27.33 | 27.95 | 27.27 | 27.88 | 7,592,814 | +0.53(+1.94%) |
Feb 17, 2010 | 27.22 | 27.44 | 27.10 | 27.34 | 6,744,515 | +0.33(+1.22%) |
Feb 16, 2010 | 26.47 | 27.05 | 26.43 | 27.01 | 8,603,828 | +0.74(+2.80%) |
Feb 12, 2010 | 26.24 | 26.28 | 26.28 | 26.28 | 8,215,671 | -0.26(-0.97%) |
Feb 11, 2010 | 26.11 | 26.62 | 25.88 | 26.54 | 6,374,202 | +0.35(+1.35%) |
Feb 10, 2010 | 26.18 | 26.38 | 25.96 | 26.18 | 5,759,882 | -0.07(-0.26%) |
Feb 09, 2010 | 25.94 | 26.54 | 25.86 | 26.25 | 9,898,918 | +0.66(+2.58%) |
Feb 08, 2010 | 26.06 | 26.06 | 25.54 | 25.59 | 8,987,300 | -0.42(-1.60%) |
Feb 05, 2010 | 26.19 | 26.31 | 25.46 | 26.01 | 12,274,345 | -0.18(-0.69%) |
Feb 04, 2010 | 27.18 | 27.18 | 26.15 | 26.19 | 13,930,290 | -1.03(-3.77%) |
Feb 03, 2010 | 27.32 | 27.44 | 27.02 | 27.22 | 6,285,836 | -0.22(-0.78%) |
Feb 02, 2010 | 27.37 | 27.49 | 27.11 | 27.43 | 10,152,069 | +0.24(+0.89%) |
Feb 01, 2010 | 27.01 | 27.36 | 26.97 | 27.19 | 7,405,477 | +0.37(+1.37%) |
Jan 29, 2010 | 26.72 | 27.19 | 26.08 | 26.82 | 21,940,636 | -0.82(-2.96%) |
Jan 28, 2010 | 28.13 | 28.17 | 27.25 | 27.64 | 8,505,394 | -0.31(-1.09%) |
Jan 27, 2010 | 27.87 | 28.03 | 27.38 | 27.94 | 8,500,888 | +0.20(+0.73%) |
Jan 26, 2010 | 27.80 | 28.08 | 27.56 | 27.74 | 3,998,968 | -0.17(-0.62%) |
Jan 25, 2010 | 27.97 | 28.23 | 27.82 | 27.92 | 4,436,446 | +0.24(+0.85%) |
Jan 22, 2010 | 28.16 | 28.51 | 27.66 | 27.68 | 9,975,538 | -0.59(-2.09%) |
Jan 21, 2010 | 29.40 | 29.51 | 28.24 | 28.27 | 10,689,550 | -1.13(-3.85%) |
Jan 20, 2010 | 29.55 | 29.62 | 29.08 | 29.40 | 6,651,509 | -0.34(-1.14%) |
Jan 19, 2010 | 29.65 | 29.99 | 29.49 | 29.74 | 7,520,975 | +0.15(+0.52%) |
Jan 15, 2010 | 29.53 | 29.59 | 29.59 | 29.59 | 8,254,282 | +0.04(+0.14%) |
Jan 14, 2010 | 29.32 | 29.66 | 29.24 | 29.55 | 4,942,455 | +0.17(+0.59%) |
Jan 13, 2010 | 29.26 | 29.50 | 29.04 | 29.37 | 5,903,813 | +0.10(+0.36%) |
Jan 12, 2010 | 29.42 | 29.51 | 29.05 | 29.27 | 6,496,808 | -0.33(-1.13%) |
Jan 11, 2010 | 29.37 | 29.94 | 29.36 | 29.60 | 7,371,270 | +0.37(+1.26%) |
Jan 08, 2010 | 28.40 | 29.29 | 28.31 | 29.24 | 9,832,615 | +0.63(+2.21%) |
Jan 07, 2010 | 28.07 | 28.71 | 27.82 | 28.60 | 14,101,377 | +0.54(+1.93%) |
Jan 06, 2010 | 28.07 | 28.14 | 27.92 | 28.06 | 8,528,731 | +0.00(+0.00%) |
Jan 05, 2010 | 27.88 | 28.08 | 27.83 | 28.06 | 9,334,642 | +0.06(+0.20%) |
Jan 04, 2010 | 27.49 | 28.03 | 27.40 | 28.01 | 10,645,682 | +0.80(+2.93%) |
Dec 31, 2009 | 27.56 | 27.21 | 27.21 | 27.21 | 4,015,702 | -0.42(-1.53%) |
Dec 30, 2009 | 27.51 | 27.65 | 27.42 | 27.63 | 3,529,040 | -0.05(-0.18%) |
Dec 29, 2009 | 27.68 | 27.78 | 27.63 | 27.68 | 3,652,583 | +0.05(+0.18%) |
Dec 28, 2009 | 27.72 | 27.75 | 27.54 | 27.63 | 3,243,926 | -0.05(-0.18%) |
Dec 24, 2009 | 27.79 | 27.79 | 27.63 | 27.68 | 1,364,814 | -0.03(-0.13%) |
Dec 23, 2009 | 27.67 | 27.75 | 27.34 | 27.72 | 4,750,395 | +0.23(+0.83%) |
Dec 22, 2009 | 27.57 | 27.69 | 27.42 | 27.49 | 5,666,380 | +0.02(+0.08%) |
Dec 21, 2009 | 27.40 | 27.67 | 27.31 | 27.47 | 6,857,533 | +0.29(+1.07%) |
Dec 18, 2009 | 27.48 | 27.63 | 27.07 | 27.17 | 14,368,965 | -0.27(-0.99%) |
Dec 17, 2009 | 27.65 | 27.88 | 27.43 | 27.44 | 10,865,509 | -1.01(-3.56%) |
Dec 16, 2009 | 28.47 | 28.81 | 28.01 | 28.46 | 13,370,605 | -0.17(-0.61%) |
Dec 15, 2009 | 28.37 | 28.72 | 28.11 | 28.63 | 8,815,184 | -0.04(-0.15%) |
Dec 14, 2009 | 28.71 | 28.77 | 28.56 | 28.67 | 7,624,657 | +0.31(+1.08%) |
Dec 11, 2009 | 28.17 | 28.50 | 28.12 | 28.37 | 6,564,542 | +0.39(+1.39%) |
Dec 10, 2009 | 28.19 | 28.40 | 27.95 | 27.98 | 6,577,769 | +0.03(+0.12%) |
Dec 09, 2009 | 28.00 | 28.12 | 27.66 | 27.94 | 7,874,833 | +0.01(+0.05%) |
Dec 08, 2009 | 28.26 | 28.26 | 27.76 | 27.93 | 6,200,171 | -0.40(-1.40%) |
Dec 07, 2009 | 27.92 | 28.43 | 27.88 | 28.33 | 8,834,938 | +0.46(+1.67%) |
Dec 04, 2009 | 27.83 | 28.20 | 27.53 | 27.86 | 8,309,401 | +0.37(+1.36%) |
Dec 03, 2009 | 27.63 | 27.83 | 27.44 | 27.49 | 7,714,792 | -0.12(-0.43%) |
Dec 02, 2009 | 27.34 | 27.72 | 27.32 | 27.60 | 9,253,161 | +0.28(+1.02%) |
Dec 01, 2009 | 26.90 | 27.42 | 26.90 | 27.33 | 6,368,330 | +0.62(+2.34%) |
Nov 30, 2009 | 26.63 | 26.81 | 26.43 | 26.70 | 6,122,443 | -0.01(-0.03%) |
Nov 27, 2009 | 26.48 | 26.97 | 26.22 | 26.71 | 3,579,151 | -0.44(-1.61%) |
Nov 25, 2009 | 26.91 | 27.15 | 26.72 | 27.15 | 4,429,492 | +0.24(+0.88%) |
Nov 24, 2009 | 26.87 | 26.96 | 26.49 | 26.91 | 5,089,771 | +0.06(+0.23%) |
Nov 23, 2009 | 26.63 | 26.85 | 26.58 | 26.85 | 5,748,144 | +0.44(+1.68%) |
Nov 20, 2009 | 26.38 | 26.61 | 26.18 | 26.40 | 8,317,903 | -0.15(-0.55%) |
Nov 19, 2009 | 26.97 | 26.99 | 26.34 | 26.55 | 9,680,785 | -0.67(-2.47%) |
Nov 18, 2009 | 27.40 | 27.47 | 27.11 | 27.22 | 5,995,884 | -0.27(-0.98%) |
Nov 17, 2009 | 27.48 | 27.66 | 27.35 | 27.49 | 6,120,455 | -0.17(-0.63%) |
Nov 16, 2009 | 27.28 | 27.93 | 27.28 | 27.67 | 9,325,374 | +0.42(+1.55%) |
Nov 13, 2009 | 26.82 | 27.28 | 26.67 | 27.24 | 7,120,468 | +0.47(+1.76%) |
Nov 12, 2009 | 26.83 | 27.15 | 26.67 | 26.77 | 5,555,159 | -0.11(-0.41%) |
Nov 11, 2009 | 26.99 | 27.13 | 26.70 | 26.88 | 5,482,954 | +0.09(+0.34%) |
Nov 10, 2009 | 26.64 | 26.94 | 26.49 | 26.79 | 5,458,074 | +0.11(+0.42%) |
Nov 09, 2009 | 26.35 | 26.73 | 26.20 | 26.68 | 5,324,662 | +0.51(+1.96%) |
Nov 06, 2009 | 26.03 | 26.29 | 25.89 | 26.17 | 5,370,775 | +0.41(+1.59%) |
Nov 05, 2009 | 25.38 | 26.10 | 25.38 | 25.76 | 7,864,585 | +0.49(+1.95%) |
Nov 04, 2009 | 25.17 | 25.68 | 25.13 | 25.27 | 8,013,504 | +0.24(+0.97%) |
Nov 03, 2009 | 25.02 | 25.08 | 24.71 | 25.02 | 6,596,143 | -0.10(-0.39%) |
Nov 02, 2009 | 24.99 | 25.29 | 24.71 | 25.12 | 6,929,566 | +0.21(+0.84%) |
Oct 30, 2009 | 25.69 | 25.81 | 24.82 | 24.91 | 9,856,144 | -0.91(-3.52%) |
Oct 29, 2009 | 25.46 | 25.89 | 25.36 | 25.82 | 8,111,127 | +0.42(+1.64%) |
Oct 28, 2009 | 26.01 | 26.10 | 25.33 | 25.40 | 8,515,351 | -0.62(-2.40%) |
Oct 27, 2009 | 26.29 | 26.40 | 25.97 | 26.03 | 9,900,016 | -0.15(-0.58%) |
Oct 26, 2009 | 26.50 | 27.02 | 26.06 | 26.18 | 7,687,835 | -0.37(-1.41%) |
Oct 23, 2009 | 26.56 | 26.66 | 26.45 | 26.56 | 9,847,850 | -0.19(-0.70%) |
Oct 22, 2009 | 25.60 | 27.07 | 25.58 | 26.74 | 14,427,231 | +1.09(+4.25%) |
Oct 21, 2009 | 26.23 | 26.29 | 25.57 | 25.65 | 9,424,635 | -0.58(-2.22%) |
Oct 20, 2009 | 26.19 | 26.31 | 26.11 | 26.24 | 9,281,458 | -0.43(-1.61%) |
Oct 19, 2009 | 26.31 | 26.89 | 26.20 | 26.67 | 8,204,629 | +0.44(+1.67%) |
Oct 16, 2009 | 25.95 | 26.38 | 25.82 | 26.23 | 7,980,313 | +0.02(+0.08%) |
Oct 15, 2009 | 25.92 | 26.24 | 25.83 | 26.21 | 9,131,137 | +0.24(+0.91%) |
Oct 14, 2009 | 25.75 | 25.98 | 25.67 | 25.97 | 10,268,677 | +0.42(+1.63%) |
Oct 13, 2009 | 25.85 | 25.85 | 25.52 | 25.56 | 6,869,999 | -0.30(-1.15%) |
Oct 12, 2009 | 25.95 | 26.03 | 25.79 | 25.86 | 6,097,267 | +0.06(+0.22%) |
Oct 09, 2009 | 25.56 | 25.85 | 25.42 | 25.80 | 5,169,884 | +0.23(+0.90%) |
Oct 08, 2009 | 25.46 | 25.71 | 25.27 | 25.57 | 6,437,401 | +0.37(+1.46%) |
Oct 07, 2009 | 25.43 | 25.56 | 25.14 | 25.20 | 6,483,073 | -0.20(-0.79%) |
Oct 06, 2009 | 25.35 | 25.83 | 25.29 | 25.40 | 9,048,479 | +0.26(+1.05%) |
Oct 05, 2009 | 24.82 | 25.36 | 24.70 | 25.14 | 12,206,901 | +0.43(+1.74%) |
Oct 02, 2009 | 24.95 | 25.16 | 24.59 | 24.71 | 10,799,021 | -0.56(-2.20%) |
Oct 01, 2009 | 25.76 | 25.83 | 25.24 | 25.27 | 8,190,000 | -0.52(-2.02%) |
Sep 30, 2009 | 25.88 | 25.95 | 25.12 | 25.79 | 16,052,380 | -0.07(-0.27%) |
Sep 29, 2009 | 25.99 | 26.20 | 25.81 | 25.86 | 10,924,334 | -0.06(-0.24%) |
Sep 28, 2009 | 26.30 | 26.34 | 25.82 | 25.92 | 12,318,907 | -0.33(-1.24%) |
Sep 25, 2009 | 26.71 | 26.74 | 26.06 | 26.24 | 9,813,587 | -0.60(-2.25%) |
Sep 24, 2009 | 27.24 | 27.45 | 26.69 | 26.85 | 7,454,696 | -0.40(-1.45%) |
Sep 23, 2009 | 27.58 | 27.72 | 27.19 | 27.24 | 5,583,997 | -0.33(-1.18%) |
Sep 22, 2009 | 27.38 | 27.68 | 27.29 | 27.57 | 5,990,738 | +0.28(+1.02%) |
Sep 21, 2009 | 27.67 | 27.72 | 27.17 | 27.29 | 8,187,521 | -0.59(-2.12%) |
Sep 18, 2009 | 27.78 | 28.08 | 27.71 | 27.88 | 9,212,328 | +0.05(+0.17%) |
Sep 17, 2009 | 27.78 | 28.15 | 27.52 | 27.83 | 11,316,384 | +0.48(+1.77%) |
Sep 16, 2009 | 27.81 | 27.90 | 27.32 | 27.35 | 9,482,925 | -0.27(-0.97%) |
Sep 15, 2009 | 27.86 | 27.90 | 27.53 | 27.62 | 7,683,637 | -0.12(-0.45%) |
Sep 14, 2009 | 26.95 | 27.76 | 26.72 | 27.74 | 11,016,274 | +0.72(+2.67%) |
Sep 11, 2009 | 27.42 | 27.42 | 26.75 | 27.02 | 10,656,801 | -0.34(-1.24%) |
Sep 10, 2009 | 26.86 | 27.36 | 26.47 | 27.36 | 8,001,705 | +0.67(+2.50%) |
Sep 09, 2009 | 26.33 | 26.81 | 26.16 | 26.70 | 9,429,052 | +0.44(+1.69%) |
Sep 08, 2009 | 26.03 | 26.35 | 25.90 | 26.25 | 8,847,486 | +0.47(+1.80%) |
Sep 04, 2009 | 25.20 | 25.85 | 25.11 | 25.79 | 8,676,717 | +0.62(+2.45%) |
Sep 03, 2009 | 24.98 | 25.22 | 24.68 | 25.17 | 10,396,820 | +0.34(+1.37%) |
Sep 02, 2009 | 24.93 | 25.06 | 24.70 | 24.83 | 7,215,095 | -0.10(-0.42%) |
Sep 01, 2009 | 25.45 | 25.89 | 24.85 | 24.93 | 9,604,335 | -0.58(-2.28%) |
Aug 31, 2009 | 25.70 | 25.70 | 25.27 | 25.52 | 6,473,627 | -0.33(-1.26%) |
Aug 28, 2009 | 26.18 | 26.26 | 25.61 | 25.84 | 5,459,330 | -0.11(-0.43%) |
Aug 27, 2009 | 25.83 | 26.22 | 25.73 | 25.95 | 10,114,558 | +0.19(+0.73%) |
Aug 26, 2009 | 25.95 | 26.04 | 25.60 | 25.77 | 6,537,710 | -0.28(-1.07%) |
Aug 25, 2009 | 26.07 | 26.36 | 25.77 | 26.04 | 7,269,675 | +0.17(+0.67%) |
Aug 24, 2009 | 25.26 | 25.97 | 25.21 | 25.87 | 11,381,070 | +0.66(+2.62%) |
Aug 21, 2009 | 24.93 | 25.32 | 24.64 | 25.21 | 8,342,313 | +0.68(+2.77%) |
Aug 20, 2009 | 24.42 | 24.62 | 24.24 | 24.53 | 5,107,142 | +0.22(+0.89%) |
Aug 19, 2009 | 24.11 | 24.41 | 23.95 | 24.31 | 5,553,423 | +0.01(+0.03%) |
Aug 18, 2009 | 24.12 | 24.35 | 23.98 | 24.31 | 5,995,253 | +0.10(+0.42%) |
Aug 17, 2009 | 24.47 | 24.67 | 24.06 | 24.21 | 7,407,776 | -0.69(-2.77%) |
Aug 14, 2009 | 25.17 | 25.29 | 24.69 | 24.90 | 6,634,438 | -0.22(-0.88%) |
Aug 13, 2009 | 25.48 | 25.49 | 24.89 | 25.12 | 5,807,454 | -0.21(-0.82%) |
Aug 12, 2009 | 24.51 | 25.59 | 24.51 | 25.33 | 7,829,986 | +0.74(+3.02%) |
Aug 11, 2009 | 24.84 | 24.93 | 24.38 | 24.59 | 5,215,900 | -0.37(-1.50%) |
Aug 10, 2009 | 25.19 | 25.22 | 24.74 | 24.96 | 4,831,396 | -0.29(-1.15%) |
Aug 07, 2009 | 24.90 | 25.49 | 24.78 | 25.25 | 8,628,349 | +0.71(+2.88%) |
Aug 06, 2009 | 24.64 | 24.70 | 24.40 | 24.54 | 7,771,209 | +0.05(+0.20%) |
Aug 05, 2009 | 24.71 | 24.79 | 24.31 | 24.49 | 7,950,522 | -0.15(-0.63%) |
Aug 04, 2009 | 24.34 | 24.76 | 24.29 | 24.65 | 6,568,766 | +0.16(+0.66%) |
Aug 03, 2009 | 24.30 | 24.53 | 24.01 | 24.49 | 8,731,415 | +0.40(+1.66%) |
Jul 31, 2009 | 23.93 | 24.20 | 23.78 | 24.09 | 7,077,348 | +0.13(+0.55%) |
Jul 30, 2009 | 23.87 | 24.20 | 23.78 | 23.95 | 6,644,048 | +0.33(+1.38%) |
Jul 29, 2009 | 23.51 | 23.73 | 23.36 | 23.63 | 7,129,486 | -0.08(-0.32%) |
Jul 28, 2009 | 23.53 | 23.85 | 23.33 | 23.70 | 6,907,043 | -0.02(-0.10%) |
Jul 27, 2009 | 23.70 | 23.83 | 23.31 | 23.73 | 11,735,479 | +0.14(+0.57%) |
Jul 24, 2009 | 23.56 | 23.65 | 23.02 | 23.59 | 851 | -0.16(-0.67%) |
Jul 23, 2009 | 23.21 | 23.84 | 22.95 | 23.75 | 8,426,505 | +0.58(+2.52%) |
Jul 22, 2009 | 23.13 | 23.41 | 23.07 | 23.17 | 4,861,925 | -0.02(-0.09%) |
Jul 21, 2009 | 23.45 | 23.56 | 22.79 | 23.19 | 10,192,627 | +0.03(+0.12%) |
Jul 20, 2009 | 22.58 | 23.20 | 22.58 | 23.16 | 6,523,503 | +0.65(+2.90%) |
Jul 17, 2009 | 22.70 | 22.86 | 22.32 | 22.51 | 8,044,621 | -0.28(-1.22%) |
Jul 16, 2009 | 22.46 | 22.91 | 22.41 | 22.79 | 4,838,740 | +0.29(+1.30%) |
Jul 15, 2009 | 21.89 | 22.56 | 21.80 | 22.50 | 9,339,726 | +0.85(+3.95%) |
Jul 14, 2009 | 21.43 | 21.68 | 21.32 | 21.64 | 8,053,883 | +0.26(+1.20%) |
Jul 13, 2009 | 20.93 | 21.40 | 20.93 | 21.39 | 8,595,481 | +0.54(+2.60%) |
Jul 10, 2009 | 20.50 | 20.88 | 20.34 | 20.84 | 8,804,991 | +0.25(+1.21%) |
Jul 09, 2009 | 20.60 | 20.70 | 20.35 | 20.59 | 9,899,235 | +0.13(+0.64%) |
Jul 08, 2009 | 20.39 | 20.68 | 20.25 | 20.46 | 13,515,628 | +0.12(+0.58%) |
Jul 07, 2009 | 21.05 | 21.09 | 20.27 | 20.34 | 10,167,473 | -0.70(-3.33%) |
Jul 06, 2009 | 21.17 | 21.24 | 20.76 | 21.05 | 6,497,850 | -0.33(-1.56%) |
Jul 02, 2009 | 21.79 | 21.94 | 21.22 | 21.38 | 6,768,850 | -0.74(-3.33%) |
Jul 01, 2009 | 21.93 | 22.31 | 21.78 | 22.11 | 7,433,273 | +0.32(+1.46%) |
Jun 30, 2009 | 22.42 | 22.42 | 21.66 | 21.79 | 6,668,310 | -0.54(-2.42%) |
Jun 29, 2009 | 22.15 | 22.43 | 21.91 | 22.34 | 6,872,609 | +0.28(+1.29%) |
Jun 26, 2009 | 22.11 | 22.45 | 21.98 | 22.05 | 6,730,194 | -0.06(-0.25%) |
Jun 25, 2009 | 21.84 | 22.35 | 21.69 | 22.11 | 10,079,750 | +0.56(+2.61%) |
Jun 24, 2009 | 22.00 | 22.29 | 21.39 | 21.54 | 11,862,571 | -0.27(-1.24%) |
Jun 23, 2009 | 21.95 | 21.97 | 21.48 | 21.82 | 10,354,876 | -0.10(-0.47%) |
Jun 22, 2009 | 22.61 | 22.61 | 21.89 | 21.92 | 7,786,644 | -0.85(-3.75%) |
Jun 19, 2009 | 23.00 | 23.16 | 22.74 | 22.77 | 9,805,110 | -0.12(-0.52%) |
Jun 18, 2009 | 22.81 | 23.04 | 22.38 | 22.89 | 8,555,392 | +0.14(+0.61%) |
Jun 17, 2009 | 22.95 | 23.07 | 22.50 | 22.75 | 9,385,973 | -0.26(-1.15%) |
Jun 16, 2009 | 23.54 | 23.71 | 22.83 | 23.02 | 11,754,089 | -0.53(-2.24%) |
Jun 15, 2009 | 24.36 | 24.37 | 23.32 | 23.54 | 10,578,134 | -1.03(-4.21%) |
Jun 12, 2009 | 24.71 | 24.76 | 24.33 | 24.58 | 6,371,533 | -0.26(-1.06%) |
Jun 11, 2009 | 24.81 | 25.22 | 24.80 | 24.84 | 7,894,431 | +0.13(+0.53%) |
Jun 10, 2009 | 24.96 | 25.11 | 24.35 | 24.71 | 6,650,917 | -0.08(-0.34%) |
Jun 09, 2009 | 24.83 | 24.97 | 24.47 | 24.79 | 7,040,481 | +0.03(+0.14%) |
Jun 08, 2009 | 24.49 | 24.99 | 24.36 | 24.76 | 6,785,392 | -0.03(-0.14%) |
Jun 05, 2009 | 25.30 | 25.45 | 24.70 | 24.79 | 9,078,992 | +0.17(+0.68%) |
Jun 04, 2009 | 24.06 | 24.68 | 23.96 | 24.63 | 6,240,137 | +0.56(+2.34%) |
Jun 03, 2009 | 24.25 | 24.25 | 23.67 | 24.06 | 7,114,811 | -0.36(-1.48%) |
Jun 02, 2009 | 24.51 | 24.70 | 24.02 | 24.43 | 9,296,660 | -0.11(-0.45%) |
Jun 01, 2009 | 23.36 | 24.69 | 23.29 | 24.54 | 11,040,676 | +1.52(+6.60%) |
May 29, 2009 | 22.54 | 23.06 | 22.41 | 23.02 | 7,729,295 | +0.67(+2.98%) |
May 28, 2009 | 22.25 | 22.50 | 21.73 | 22.35 | 5,921,399 | +0.10(+0.44%) |
May 27, 2009 | 22.59 | 22.91 | 22.20 | 22.25 | 6,880,031 | -0.40(-1.75%) |
May 26, 2009 | 22.09 | 22.94 | 22.04 | 22.65 | 7,687,481 | +0.37(+1.65%) |
May 22, 2009 | 22.09 | 22.63 | 22.03 | 22.28 | 6,145,404 | +0.19(+0.88%) |
May 21, 2009 | 22.61 | 22.61 | 21.82 | 22.09 | 8,441,199 | -0.85(-3.72%) |
May 20, 2009 | 23.18 | 23.43 | 22.88 | 22.94 | 7,654,536 | -0.03(-0.12%) |
May 19, 2009 | 22.95 | 23.20 | 22.60 | 22.97 | 8,346,836 | +0.06(+0.27%) |
May 18, 2009 | 22.36 | 22.93 | 22.27 | 22.91 | 9,133,197 | +0.73(+3.29%) |
May 15, 2009 | 22.20 | 22.56 | 22.00 | 22.18 | 7,856,378 | +0.02(+0.09%) |
May 14, 2009 | 21.77 | 22.37 | 21.74 | 22.16 | 6,636,007 | +0.38(+1.75%) |
May 13, 2009 | 22.63 | 22.69 | 21.50 | 21.77 | 12,162,173 | -1.21(-5.26%) |
May 12, 2009 | 23.43 | 23.52 | 22.63 | 22.98 | 9,485,274 | -0.37(-1.58%) |
May 11, 2009 | 23.80 | 23.93 | 23.16 | 23.35 | 9,787,546 | -0.75(-3.11%) |
May 08, 2009 | 23.32 | 24.23 | 23.10 | 24.10 | 12,799,775 | +1.12(+4.86%) |
May 07, 2009 | 23.38 | 23.55 | 22.74 | 22.98 | 14,969,767 | -0.26(-1.11%) |
May 06, 2009 | 22.77 | 23.30 | 22.38 | 23.24 | 17,174,722 | +1.25(+5.68%) |
May 05, 2009 | 21.92 | 22.28 | 21.86 | 21.99 | 9,741,144 | +0.11(+0.51%) |
May 04, 2009 | 22.26 | 22.40 | 21.68 | 21.88 | 16,117,461 | -0.08(-0.35%) |