Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.61 | 46.88 | 45.57 | 45.61 | 3,010,750 | -1.04(-2.23%) |
Apr 29, 2010 | 46.38 | 46.90 | 45.99 | 46.65 | 2,665,022 | +0.48(+1.03%) |
Apr 28, 2010 | 46.71 | 46.93 | 45.56 | 46.17 | 4,956,760 | +1.00(+2.22%) |
Apr 27, 2010 | 46.24 | 46.24 | 45.12 | 45.17 | 2,968,821 | -1.18(-2.54%) |
Apr 26, 2010 | 46.42 | 46.82 | 46.30 | 46.35 | 2,390,400 | -0.04(-0.09%) |
Apr 23, 2010 | 46.42 | 46.42 | 45.83 | 46.39 | 1,699,789 | +0.00(+0.00%) |
Apr 22, 2010 | 45.70 | 46.44 | 45.58 | 46.39 | 2,747,399 | +0.42(+0.91%) |
Apr 21, 2010 | 45.97 | 45.99 | 45.01 | 45.97 | 19,533 | +0.63(+1.39%) |
Apr 20, 2010 | 44.80 | 45.46 | 44.70 | 45.34 | 2,409,776 | +0.68(+1.52%) |
Apr 19, 2010 | 44.16 | 44.72 | 44.11 | 44.66 | 2,005,108 | +0.30(+0.68%) |
Apr 16, 2010 | 44.91 | 44.94 | 44.00 | 44.36 | 2,579,890 | -0.57(-1.27%) |
Apr 15, 2010 | 44.81 | 45.05 | 44.61 | 44.93 | 1,964,605 | -0.02(-0.04%) |
Apr 14, 2010 | 44.94 | 44.96 | 44.27 | 44.95 | 2,048,765 | +0.14(+0.32%) |
Apr 13, 2010 | 44.41 | 44.91 | 44.11 | 44.81 | 2,643,068 | +0.28(+0.63%) |
Apr 12, 2010 | 44.48 | 44.80 | 44.44 | 44.53 | 2,065,444 | +0.05(+0.11%) |
Apr 09, 2010 | 43.76 | 44.51 | 43.75 | 44.48 | 2,697,369 | +0.71(+1.61%) |
Apr 08, 2010 | 43.83 | 43.89 | 43.47 | 43.77 | 2,465,570 | -0.08(-0.18%) |
Apr 07, 2010 | 44.00 | 44.31 | 43.80 | 43.86 | 2,985,161 | -0.34(-0.78%) |
Apr 06, 2010 | 44.51 | 44.51 | 44.07 | 44.20 | 2,131,797 | -0.44(-0.98%) |
Apr 05, 2010 | 44.68 | 44.84 | 44.51 | 44.64 | 2,053,741 | +0.09(+0.20%) |
Apr 01, 2010 | 44.41 | 44.55 | 44.55 | 44.55 | 2,603,588 | +0.46(+1.04%) |
Mar 31, 2010 | 43.97 | 44.30 | 43.83 | 44.09 | 2,928,837 | -0.10(-0.23%) |
Mar 30, 2010 | 44.35 | 44.35 | 43.94 | 44.19 | 2,121,661 | -0.04(-0.09%) |
Mar 29, 2010 | 44.19 | 44.42 | 44.06 | 44.23 | 3,002,956 | +0.17(+0.38%) |
Mar 26, 2010 | 43.72 | 44.16 | 43.72 | 44.06 | 2,615,682 | +0.37(+0.85%) |
Mar 25, 2010 | 43.99 | 44.11 | 43.67 | 43.69 | 2,333,130 | +0.03(+0.06%) |
Mar 24, 2010 | 43.80 | 43.94 | 43.53 | 43.67 | 2,514,694 | -0.17(-0.38%) |
Mar 23, 2010 | 43.74 | 43.93 | 43.59 | 43.83 | 3,187,669 | +0.12(+0.28%) |
Mar 22, 2010 | 43.88 | 43.96 | 43.57 | 43.71 | 3,198,705 | -0.36(-0.81%) |
Mar 19, 2010 | 43.83 | 44.12 | 43.65 | 44.07 | 6,457,446 | +0.33(+0.75%) |
Mar 18, 2010 | 43.73 | 43.77 | 43.53 | 43.74 | 2,226,876 | +0.10(+0.23%) |
Mar 17, 2010 | 43.63 | 43.94 | 43.41 | 43.64 | 2,211,324 | +0.18(+0.42%) |
Mar 16, 2010 | 43.32 | 43.63 | 43.23 | 43.46 | 2,315,934 | +0.22(+0.50%) |
Mar 15, 2010 | 43.02 | 43.28 | 42.90 | 43.24 | 2,586,667 | +0.21(+0.48%) |
Mar 12, 2010 | 43.53 | 43.69 | 42.93 | 43.03 | 2,784,119 | -0.50(-1.16%) |
Mar 11, 2010 | 43.40 | 43.57 | 42.95 | 43.54 | 1,936,902 | +0.13(+0.31%) |
Mar 10, 2010 | 42.94 | 43.51 | 42.89 | 43.40 | 2,108,968 | +0.37(+0.86%) |
Mar 09, 2010 | 43.01 | 43.38 | 42.83 | 43.03 | 2,723,544 | -0.11(-0.25%) |
Mar 08, 2010 | 43.14 | 43.33 | 42.87 | 43.14 | 1,892,569 | -0.04(-0.09%) |
Mar 05, 2010 | 42.64 | 43.28 | 42.62 | 43.18 | 2,049,808 | +0.77(+1.81%) |
Mar 04, 2010 | 41.91 | 42.56 | 41.74 | 42.42 | 5,089,981 | +0.51(+1.22%) |
Mar 03, 2010 | 42.32 | 42.38 | 41.66 | 41.91 | 3,707,479 | -0.40(-0.94%) |
Mar 02, 2010 | 42.34 | 42.81 | 42.23 | 42.30 | 3,157,017 | -0.07(-0.16%) |
Mar 01, 2010 | 41.19 | 42.52 | 41.12 | 42.37 | 3,641,142 | +1.18(+2.86%) |
Feb 26, 2010 | 41.11 | 41.30 | 40.59 | 41.19 | 5,074,340 | +0.09(+0.23%) |
Feb 25, 2010 | 41.13 | 41.15 | 40.45 | 41.10 | 4,112,224 | -0.08(-0.19%) |
Feb 24, 2010 | 41.05 | 41.40 | 40.85 | 41.17 | 2,788,659 | +0.28(+0.69%) |
Feb 23, 2010 | 41.05 | 41.55 | 40.87 | 40.89 | 2,637,869 | -0.29(-0.70%) |
Feb 22, 2010 | 40.88 | 41.43 | 40.85 | 41.18 | 2,586,913 | +0.31(+0.75%) |
Feb 19, 2010 | 41.05 | 41.26 | 40.69 | 40.87 | 4,143,026 | -0.20(-0.49%) |
Feb 18, 2010 | 39.88 | 41.07 | 39.84 | 41.07 | 4,930,935 | +1.05(+2.62%) |
Feb 17, 2010 | 39.88 | 40.03 | 39.66 | 40.02 | 2,924,882 | +0.25(+0.64%) |
Feb 16, 2010 | 39.65 | 39.84 | 39.34 | 39.77 | 3,566,178 | +0.45(+1.14%) |
Feb 12, 2010 | 39.28 | 39.32 | 39.32 | 39.32 | 4,216,231 | -0.35(-0.88%) |
Feb 11, 2010 | 39.08 | 39.68 | 38.73 | 39.67 | 2,864,687 | +0.58(+1.49%) |
Feb 10, 2010 | 39.71 | 39.73 | 38.96 | 39.09 | 3,562,852 | -0.67(-1.70%) |
Feb 09, 2010 | 39.11 | 40.04 | 38.85 | 39.76 | 4,074,428 | +1.05(+2.73%) |
Feb 08, 2010 | 38.57 | 39.21 | 38.17 | 38.71 | 3,512,622 | +0.21(+0.54%) |
Feb 05, 2010 | 38.91 | 39.06 | 37.77 | 38.50 | 3,842,034 | -0.16(-0.41%) |
Feb 04, 2010 | 38.82 | 40.32 | 37.97 | 38.66 | 9,235,148 | -0.41(-1.04%) |
Feb 03, 2010 | 38.63 | 39.23 | 38.57 | 39.07 | 2,941,580 | +0.22(+0.57%) |
Feb 02, 2010 | 38.65 | 38.86 | 38.15 | 38.85 | 4,341,265 | +0.13(+0.33%) |
Feb 01, 2010 | 37.98 | 38.80 | 37.93 | 38.72 | 5,042,831 | +0.93(+2.46%) |
Jan 29, 2010 | 38.03 | 38.10 | 37.60 | 37.79 | 3,498,763 | -0.03(-0.07%) |
Jan 28, 2010 | 37.95 | 38.19 | 37.21 | 37.82 | 3,616,487 | -0.07(-0.18%) |
Jan 27, 2010 | 37.29 | 38.03 | 37.12 | 37.89 | 4,165,999 | +0.47(+1.27%) |
Jan 26, 2010 | 37.15 | 37.69 | 36.93 | 37.41 | 2,813,466 | +0.22(+0.59%) |
Jan 25, 2010 | 37.56 | 37.56 | 36.97 | 37.19 | 3,381,510 | +0.05(+0.13%) |
Jan 22, 2010 | 37.91 | 37.96 | 37.08 | 37.15 | 2,953,693 | -0.70(-1.85%) |
Jan 21, 2010 | 38.83 | 38.96 | 37.78 | 37.85 | 3,629,160 | -1.08(-2.76%) |
Jan 20, 2010 | 39.02 | 39.20 | 38.40 | 38.92 | 2,514,849 | -0.43(-1.10%) |
Jan 19, 2010 | 39.14 | 39.80 | 38.84 | 39.36 | 3,328,865 | +0.21(+0.55%) |
Jan 15, 2010 | 39.44 | 39.14 | 39.14 | 39.14 | 2,765,792 | -0.45(-1.15%) |
Jan 14, 2010 | 39.56 | 39.95 | 39.11 | 39.60 | 2,766,105 | +0.01(+0.02%) |
Jan 13, 2010 | 38.56 | 39.78 | 38.56 | 39.59 | 3,693,432 | +1.16(+3.01%) |
Jan 12, 2010 | 38.22 | 38.45 | 37.93 | 38.43 | 2,233,257 | +0.04(+0.10%) |
Jan 11, 2010 | 38.56 | 38.69 | 38.19 | 38.39 | 2,060,786 | +0.04(+0.10%) |
Jan 08, 2010 | 38.31 | 38.80 | 38.16 | 38.35 | 2,332,357 | -0.21(-0.55%) |
Jan 07, 2010 | 38.01 | 38.70 | 37.87 | 38.57 | 6,428,406 | +0.39(+1.03%) |
Jan 06, 2010 | 37.93 | 38.21 | 37.79 | 38.17 | 2,983,543 | +0.15(+0.39%) |
Jan 05, 2010 | 37.86 | 38.36 | 37.86 | 38.03 | 2,516,454 | +0.07(+0.18%) |
Jan 04, 2010 | 37.46 | 37.97 | 37.46 | 37.96 | 2,186,756 | +0.67(+1.79%) |
Dec 31, 2009 | 38.09 | 37.29 | 37.29 | 37.29 | 1,427,525 | -0.65(-1.72%) |
Dec 30, 2009 | 37.75 | 38.17 | 37.73 | 37.95 | 1,176,766 | -0.01(-0.02%) |
Dec 29, 2009 | 38.06 | 38.27 | 37.90 | 37.95 | 1,567,069 | +0.01(+0.02%) |
Dec 28, 2009 | 37.37 | 37.95 | 37.37 | 37.95 | 2,150,216 | +0.53(+1.41%) |
Dec 24, 2009 | 37.35 | 37.59 | 37.35 | 37.42 | 349,047 | +0.11(+0.30%) |
Dec 23, 2009 | 37.47 | 37.61 | 37.20 | 37.31 | 1,819,672 | -0.16(-0.43%) |
Dec 22, 2009 | 37.74 | 37.92 | 37.39 | 37.47 | 1,679,697 | -0.07(-0.18%) |
Dec 21, 2009 | 37.39 | 37.82 | 37.39 | 37.53 | 1,891,927 | +0.33(+0.88%) |
Dec 18, 2009 | 37.29 | 37.45 | 36.97 | 37.21 | 4,729,690 | +0.21(+0.56%) |
Dec 17, 2009 | 37.05 | 37.20 | 36.85 | 37.00 | 3,144,950 | -0.29(-0.79%) |
Dec 16, 2009 | 37.32 | 37.51 | 37.07 | 37.29 | 2,741,327 | +0.03(+0.07%) |
Dec 15, 2009 | 37.81 | 37.81 | 37.15 | 37.27 | 2,510,328 | -0.55(-1.45%) |
Dec 14, 2009 | 37.05 | 38.05 | 37.05 | 37.81 | 3,516,403 | +0.98(+2.67%) |
Dec 11, 2009 | 36.77 | 37.11 | 36.73 | 36.83 | 2,847,151 | +0.25(+0.68%) |
Dec 10, 2009 | 36.41 | 36.75 | 36.40 | 36.58 | 2,608,728 | +0.26(+0.72%) |
Dec 09, 2009 | 36.66 | 36.89 | 35.99 | 36.32 | 3,207,859 | -0.41(-1.11%) |
Dec 08, 2009 | 37.20 | 37.34 | 36.58 | 36.73 | 3,477,109 | -0.73(-1.94%) |
Dec 07, 2009 | 37.23 | 37.65 | 37.23 | 37.46 | 2,322,606 | +0.14(+0.38%) |
Dec 04, 2009 | 37.13 | 37.85 | 36.87 | 37.32 | 6,297,531 | +0.65(+1.78%) |
Dec 03, 2009 | 37.06 | 37.35 | 36.65 | 36.66 | 3,038,111 | -0.24(-0.65%) |
Dec 02, 2009 | 36.71 | 37.39 | 36.71 | 36.91 | 3,084,256 | +0.01(+0.02%) |
Dec 01, 2009 | 36.66 | 37.08 | 36.66 | 36.90 | 4,652,718 | +0.31(+0.84%) |
Nov 30, 2009 | 36.79 | 36.79 | 36.31 | 36.59 | 2,986,158 | -0.13(-0.36%) |
Nov 27, 2009 | 36.66 | 36.91 | 36.12 | 36.73 | 1,270,572 | -0.60(-1.61%) |
Nov 25, 2009 | 37.37 | 37.42 | 37.10 | 37.33 | 1,812,741 | -0.03(-0.09%) |
Nov 24, 2009 | 37.35 | 37.47 | 37.01 | 37.36 | 1,950,142 | -0.07(-0.18%) |
Nov 23, 2009 | 36.91 | 37.48 | 36.91 | 37.43 | 1,865,055 | +0.70(+1.91%) |
Nov 20, 2009 | 36.38 | 36.78 | 36.26 | 36.73 | 2,635,281 | +0.33(+0.92%) |
Nov 19, 2009 | 37.11 | 37.15 | 36.18 | 36.39 | 3,214,691 | -0.68(-1.84%) |
Nov 18, 2009 | 37.41 | 37.51 | 36.87 | 37.07 | 2,892,026 | -0.34(-0.91%) |
Nov 17, 2009 | 37.34 | 37.51 | 37.17 | 37.41 | 2,041,365 | +0.01(+0.04%) |
Nov 16, 2009 | 37.06 | 37.70 | 36.92 | 37.40 | 4,118,406 | +0.49(+1.34%) |
Nov 13, 2009 | 36.52 | 37.06 | 36.38 | 36.91 | 3,400,967 | +0.44(+1.21%) |
Nov 12, 2009 | 36.60 | 36.68 | 36.30 | 36.46 | 3,120,851 | -0.14(-0.38%) |
Nov 11, 2009 | 36.21 | 36.68 | 36.14 | 36.60 | 3,625,528 | +0.57(+1.59%) |
Nov 10, 2009 | 35.85 | 36.12 | 35.78 | 36.03 | 3,701,282 | +0.02(+0.06%) |
Nov 09, 2009 | 35.76 | 36.15 | 35.54 | 36.01 | 4,281,103 | +1.04(+2.98%) |
Nov 06, 2009 | 34.51 | 35.00 | 33.95 | 34.97 | 3,759,625 | +0.41(+1.20%) |
Nov 05, 2009 | 33.92 | 34.58 | 33.88 | 34.55 | 4,959,312 | +0.85(+2.52%) |
Nov 04, 2009 | 33.59 | 34.17 | 33.42 | 33.71 | 4,107,865 | +0.24(+0.72%) |
Nov 03, 2009 | 33.77 | 33.77 | 33.14 | 33.47 | 4,728,335 | -0.29(-0.85%) |
Nov 02, 2009 | 33.55 | 33.94 | 33.39 | 33.75 | 3,586,026 | +0.28(+0.84%) |
Oct 30, 2009 | 33.59 | 34.12 | 33.43 | 33.47 | 4,693,644 | -0.30(-0.89%) |
Oct 29, 2009 | 33.65 | 33.83 | 33.32 | 33.77 | 4,158,974 | +0.13(+0.38%) |
Oct 28, 2009 | 33.96 | 34.17 | 33.63 | 33.65 | 4,635,973 | -0.34(-1.00%) |
Oct 27, 2009 | 33.93 | 34.18 | 33.76 | 33.99 | 5,738,060 | +0.17(+0.51%) |
Oct 26, 2009 | 33.29 | 34.15 | 33.20 | 33.81 | 6,109,981 | +0.65(+1.97%) |
Oct 23, 2009 | 33.20 | 33.28 | 32.96 | 33.16 | 3,739,781 | -0.22(-0.66%) |
Oct 22, 2009 | 33.01 | 33.44 | 32.95 | 33.38 | 3,275,845 | +0.27(+0.81%) |
Oct 21, 2009 | 34.46 | 34.51 | 33.06 | 33.11 | 6,478,536 | -0.13(-0.40%) |
Oct 20, 2009 | 33.15 | 33.29 | 33.12 | 33.25 | 6,207,983 | -0.93(-2.73%) |
Oct 19, 2009 | 34.07 | 34.43 | 33.81 | 34.18 | 3,872,048 | +0.26(+0.77%) |
Oct 16, 2009 | 33.74 | 34.05 | 33.53 | 33.92 | 4,566,475 | -0.17(-0.49%) |
Oct 15, 2009 | 34.13 | 34.25 | 33.83 | 34.09 | 3,825,291 | -0.07(-0.20%) |
Oct 14, 2009 | 34.13 | 34.31 | 33.88 | 34.15 | 3,794,260 | +0.18(+0.53%) |
Oct 13, 2009 | 34.00 | 34.14 | 33.78 | 33.97 | 2,829,728 | -0.13(-0.39%) |
Oct 12, 2009 | 34.42 | 34.44 | 33.97 | 34.11 | 1,592,476 | -0.11(-0.33%) |
Oct 09, 2009 | 33.55 | 34.22 | 33.55 | 34.22 | 2,206,299 | +0.45(+1.34%) |
Oct 08, 2009 | 33.96 | 34.30 | 33.71 | 33.77 | 5,191,054 | +0.09(+0.28%) |
Oct 07, 2009 | 33.95 | 34.05 | 33.54 | 33.67 | 3,078,432 | -0.33(-0.96%) |
Oct 06, 2009 | 33.79 | 34.03 | 33.70 | 34.00 | 2,870,602 | +0.30(+0.89%) |
Oct 05, 2009 | 33.68 | 33.87 | 33.36 | 33.70 | 3,441,984 | +0.19(+0.58%) |
Oct 02, 2009 | 33.63 | 34.19 | 33.37 | 33.51 | 5,053,689 | +0.07(+0.20%) |
Oct 01, 2009 | 34.37 | 34.50 | 33.38 | 33.44 | 4,966,595 | -1.12(-3.23%) |
Sep 30, 2009 | 35.36 | 35.36 | 34.35 | 34.55 | 3,239,529 | -0.67(-1.90%) |
Sep 29, 2009 | 34.58 | 35.50 | 34.58 | 35.22 | 4,212,723 | +0.74(+2.15%) |
Sep 28, 2009 | 34.07 | 34.72 | 34.07 | 34.48 | 2,409,200 | +0.43(+1.25%) |
Sep 25, 2009 | 33.95 | 34.29 | 33.83 | 34.05 | 1,838,179 | -0.02(-0.06%) |
Sep 24, 2009 | 34.43 | 34.45 | 34.04 | 34.07 | 3,016,145 | -0.35(-1.01%) |
Sep 23, 2009 | 34.39 | 34.88 | 34.26 | 34.42 | 3,871,567 | +0.16(+0.47%) |
Sep 22, 2009 | 34.35 | 34.41 | 33.98 | 34.26 | 3,127,651 | +0.02(+0.06%) |
Sep 21, 2009 | 34.30 | 34.59 | 34.13 | 34.24 | 3,245,744 | -0.36(-1.04%) |
Sep 18, 2009 | 33.87 | 34.71 | 33.74 | 34.60 | 6,107,186 | +0.80(+2.37%) |
Sep 17, 2009 | 33.22 | 34.01 | 32.95 | 33.80 | 6,517,162 | +1.06(+3.23%) |
Sep 16, 2009 | 33.21 | 33.35 | 32.62 | 32.74 | 3,446,638 | -0.32(-0.95%) |
Sep 15, 2009 | 32.72 | 33.16 | 32.53 | 33.06 | 2,642,299 | +0.15(+0.47%) |
Sep 14, 2009 | 32.61 | 32.97 | 32.47 | 32.91 | 3,329,965 | +0.19(+0.57%) |
Sep 11, 2009 | 32.71 | 32.83 | 32.45 | 32.72 | 2,678,698 | +0.15(+0.45%) |
Sep 10, 2009 | 32.33 | 32.59 | 32.15 | 32.57 | 2,563,545 | +0.11(+0.35%) |
Sep 09, 2009 | 32.44 | 32.80 | 32.36 | 32.46 | 3,457,947 | -0.05(-0.16%) |
Sep 08, 2009 | 32.67 | 32.71 | 32.35 | 32.51 | 3,663,578 | +0.00(+0.00%) |
Sep 04, 2009 | 31.92 | 32.51 | 31.85 | 32.51 | 3,648,342 | +0.50(+1.56%) |
Sep 03, 2009 | 32.05 | 32.29 | 31.69 | 32.01 | 2,775,468 | +0.02(+0.06%) |
Sep 02, 2009 | 32.48 | 32.51 | 31.75 | 31.99 | 3,398,409 | -0.60(-1.84%) |
Sep 01, 2009 | 32.55 | 32.99 | 32.22 | 32.59 | 4,627,341 | +0.00(+0.00%) |
Aug 31, 2009 | 32.36 | 32.74 | 32.22 | 32.59 | 2,880,350 | -0.03(-0.10%) |
Aug 28, 2009 | 33.16 | 33.16 | 32.44 | 32.63 | 2,051,484 | -0.31(-0.95%) |
Aug 27, 2009 | 33.07 | 33.28 | 32.57 | 32.94 | 3,165,843 | +0.29(+0.88%) |
Aug 26, 2009 | 33.03 | 33.10 | 32.43 | 32.65 | 4,076,818 | -0.31(-0.93%) |
Aug 25, 2009 | 33.33 | 33.37 | 32.92 | 32.96 | 3,193,221 | -0.13(-0.40%) |
Aug 24, 2009 | 33.39 | 33.45 | 32.76 | 33.09 | 3,679,934 | -0.27(-0.80%) |
Aug 21, 2009 | 32.26 | 33.39 | 31.92 | 33.36 | 4,746,675 | +1.51(+4.74%) |
Aug 20, 2009 | 32.08 | 32.20 | 31.67 | 31.85 | 3,493,643 | -0.12(-0.38%) |
Aug 19, 2009 | 31.35 | 32.04 | 31.35 | 31.97 | 4,601,405 | +0.39(+1.25%) |
Aug 18, 2009 | 31.25 | 31.69 | 31.06 | 31.58 | 3,630,017 | +0.61(+1.98%) |
Aug 17, 2009 | 31.36 | 31.38 | 30.82 | 30.96 | 3,587,320 | -0.67(-2.11%) |
Aug 14, 2009 | 31.94 | 32.25 | 31.27 | 31.63 | 3,227,418 | -0.37(-1.17%) |
Aug 13, 2009 | 32.10 | 32.19 | 31.68 | 32.00 | 3,639,552 | -0.07(-0.21%) |
Aug 12, 2009 | 30.98 | 32.30 | 30.93 | 32.07 | 3,758,383 | +0.93(+3.00%) |
Aug 11, 2009 | 31.51 | 31.90 | 31.10 | 31.14 | 3,627,358 | -0.64(-2.02%) |
Aug 10, 2009 | 32.10 | 32.10 | 31.50 | 31.78 | 3,031,955 | -0.38(-1.18%) |
Aug 07, 2009 | 31.48 | 32.43 | 31.26 | 32.16 | 3,974,692 | +0.78(+2.49%) |
Aug 06, 2009 | 31.24 | 31.88 | 31.11 | 31.38 | 3,245,894 | +0.20(+0.64%) |
Aug 05, 2009 | 31.16 | 31.28 | 30.75 | 31.18 | 4,274,765 | -0.05(-0.15%) |
Aug 04, 2009 | 30.74 | 31.32 | 30.60 | 31.22 | 4,340,702 | +0.47(+1.54%) |
Aug 03, 2009 | 30.05 | 30.83 | 29.71 | 30.75 | 4,907,974 | +0.98(+3.30%) |
Jul 31, 2009 | 30.37 | 30.70 | 29.73 | 29.77 | 4,186,326 | -0.57(-1.89%) |
Jul 30, 2009 | 30.34 | 30.78 | 30.16 | 30.34 | 3,518,190 | +0.32(+1.07%) |
Jul 29, 2009 | 29.07 | 30.07 | 29.07 | 30.02 | 4,339,993 | +0.75(+2.55%) |
Jul 28, 2009 | 28.81 | 29.38 | 28.65 | 29.27 | 4,322,260 | +0.39(+1.36%) |
Jul 27, 2009 | 28.90 | 29.31 | 28.57 | 28.88 | 4,204,711 | -0.43(-1.46%) |
Jul 24, 2009 | 29.86 | 30.25 | 29.11 | 29.31 | 1,141 | -1.58(-5.12%) |
Jul 23, 2009 | 31.04 | 31.05 | 30.17 | 30.89 | 5,015,850 | -0.58(-1.85%) |
Jul 22, 2009 | 31.00 | 31.90 | 30.88 | 31.47 | 3,636,767 | +0.01(+0.04%) |
Jul 21, 2009 | 32.00 | 32.00 | 31.04 | 31.46 | 3,008,086 | -0.32(-1.01%) |
Jul 20, 2009 | 31.36 | 31.81 | 31.22 | 31.78 | 2,158,441 | +0.43(+1.38%) |
Jul 17, 2009 | 31.34 | 31.49 | 31.00 | 31.34 | 2,663,246 | -0.11(-0.34%) |
Jul 16, 2009 | 30.70 | 31.62 | 30.70 | 31.45 | 2,989,672 | +0.72(+2.35%) |
Jul 15, 2009 | 30.39 | 30.87 | 30.19 | 30.73 | 3,429,534 | +0.53(+1.77%) |
Jul 14, 2009 | 29.55 | 30.30 | 29.46 | 30.19 | 3,923,765 | +0.64(+2.17%) |
Jul 13, 2009 | 28.95 | 29.59 | 28.94 | 29.55 | 3,537,031 | +0.66(+2.29%) |
Jul 10, 2009 | 28.75 | 29.07 | 28.64 | 28.89 | 2,959,675 | -0.06(-0.21%) |
Jul 09, 2009 | 29.25 | 29.25 | 28.78 | 28.95 | 2,442,960 | -0.17(-0.57%) |
Jul 08, 2009 | 28.91 | 29.25 | 28.84 | 29.12 | 5,630,342 | +0.25(+0.88%) |
Jul 07, 2009 | 29.81 | 30.09 | 28.86 | 28.87 | 3,740,118 | -1.06(-3.55%) |
Jul 06, 2009 | 29.47 | 29.99 | 29.38 | 29.93 | 3,536,021 | +0.25(+0.85%) |
Jul 02, 2009 | 30.40 | 30.48 | 29.67 | 29.67 | 3,509,161 | -1.10(-3.58%) |
Jul 01, 2009 | 30.46 | 30.94 | 30.46 | 30.78 | 3,702,043 | +0.27(+0.90%) |
Jun 30, 2009 | 31.02 | 31.05 | 30.39 | 30.50 | 4,714,575 | -0.64(-2.06%) |
Jun 29, 2009 | 30.72 | 31.21 | 30.72 | 31.14 | 3,210,155 | +0.45(+1.48%) |
Jun 26, 2009 | 30.82 | 31.09 | 30.62 | 30.69 | 3,693,487 | -0.28(-0.91%) |
Jun 25, 2009 | 30.75 | 31.17 | 30.66 | 30.97 | 4,039,352 | +0.99(+3.32%) |
Jun 24, 2009 | 30.33 | 30.64 | 29.91 | 29.97 | 7,069,033 | -0.25(-0.82%) |
Jun 23, 2009 | 31.28 | 31.28 | 30.14 | 30.22 | 4,772,901 | -0.92(-2.96%) |
Jun 22, 2009 | 31.29 | 31.40 | 31.01 | 31.14 | 2,824,278 | -0.31(-1.00%) |
Jun 19, 2009 | 31.90 | 31.90 | 31.37 | 31.46 | 3,770,986 | -0.17(-0.55%) |
Jun 18, 2009 | 31.55 | 31.78 | 31.23 | 31.63 | 2,561,010 | +0.17(+0.55%) |
Jun 17, 2009 | 31.19 | 31.67 | 31.04 | 31.46 | 2,773,786 | +0.17(+0.55%) |
Jun 16, 2009 | 31.91 | 32.14 | 31.24 | 31.28 | 2,855,563 | -0.59(-1.86%) |
Jun 15, 2009 | 32.16 | 32.30 | 31.54 | 31.88 | 3,430,133 | -0.65(-2.01%) |
Jun 12, 2009 | 31.95 | 32.73 | 31.92 | 32.53 | 2,980,234 | +0.37(+1.14%) |
Jun 11, 2009 | 32.18 | 32.57 | 32.00 | 32.16 | 3,400,295 | +0.18(+0.56%) |
Jun 10, 2009 | 32.41 | 32.63 | 31.64 | 31.98 | 4,021,074 | -0.29(-0.91%) |
Jun 09, 2009 | 32.50 | 32.67 | 31.80 | 32.28 | 2,927,251 | -0.24(-0.74%) |
Jun 08, 2009 | 32.22 | 32.72 | 32.06 | 32.52 | 3,108,380 | +0.21(+0.66%) |
Jun 05, 2009 | 32.54 | 32.62 | 32.04 | 32.30 | 4,347,543 | +0.13(+0.41%) |
Jun 04, 2009 | 31.84 | 32.21 | 31.82 | 32.17 | 3,899,422 | +0.41(+1.28%) |
Jun 03, 2009 | 31.93 | 32.20 | 31.57 | 31.76 | 3,409,020 | -0.47(-1.47%) |
Jun 02, 2009 | 32.42 | 32.58 | 31.98 | 32.24 | 5,404,889 | -0.19(-0.60%) |
Jun 01, 2009 | 32.05 | 32.81 | 31.64 | 32.43 | 4,414,275 | +0.63(+1.99%) |
May 29, 2009 | 32.06 | 32.06 | 31.10 | 31.80 | 3,908,592 | -0.23(-0.71%) |
May 28, 2009 | 31.76 | 32.26 | 31.56 | 32.02 | 4,262,543 | -0.02(-0.06%) |
May 27, 2009 | 32.47 | 32.72 | 32.03 | 32.04 | 3,173,860 | -0.67(-2.06%) |
May 26, 2009 | 31.82 | 33.15 | 31.82 | 32.72 | 4,107,877 | +0.65(+2.02%) |
May 22, 2009 | 32.31 | 32.51 | 32.00 | 32.07 | 2,327,379 | -0.07(-0.23%) |
May 21, 2009 | 32.49 | 32.77 | 31.92 | 32.14 | 4,869,993 | -0.69(-2.09%) |
May 20, 2009 | 32.56 | 33.13 | 32.46 | 32.83 | 4,527,912 | +0.59(+1.82%) |
May 19, 2009 | 31.80 | 32.56 | 31.48 | 32.24 | 4,392,777 | +0.39(+1.24%) |
May 18, 2009 | 30.88 | 31.94 | 30.88 | 31.85 | 5,825,358 | -0.26(-0.81%) |
May 15, 2009 | 32.48 | 32.64 | 31.98 | 32.11 | 2,972,636 | -0.49(-1.52%) |
May 14, 2009 | 32.42 | 32.71 | 32.30 | 32.61 | 2,690,264 | +0.30(+0.93%) |
May 13, 2009 | 32.52 | 32.57 | 31.98 | 32.30 | 2,839,648 | -0.68(-2.06%) |
May 12, 2009 | 32.99 | 33.15 | 32.33 | 32.99 | 3,177,150 | +0.07(+0.22%) |
May 11, 2009 | 33.29 | 33.45 | 32.73 | 32.91 | 2,191,270 | -0.83(-2.47%) |
May 08, 2009 | 32.83 | 33.75 | 32.83 | 33.75 | 3,549,387 | +1.14(+3.48%) |
May 07, 2009 | 33.55 | 33.55 | 32.28 | 32.61 | 4,456,279 | -0.91(-2.73%) |
May 06, 2009 | 33.65 | 33.89 | 33.21 | 33.53 | 3,032,027 | +0.17(+0.52%) |
May 05, 2009 | 33.33 | 33.52 | 33.11 | 33.35 | 2,223,993 | -0.02(-0.06%) |
May 04, 2009 | 32.87 | 33.39 | 32.75 | 33.37 | 2,564,204 | +0.43(+1.30%) |