Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.26 | 25.26 | 24.36 | 24.43 | 19,284,928 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.82 | 25.23 | 16,882,806 | +0.69(+2.82%) |
Apr 28, 2010 | 24.13 | 24.68 | 23.95 | 24.54 | 16,462,770 | +0.52(+2.15%) |
Apr 27, 2010 | 24.05 | 24.47 | 23.88 | 24.02 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.11 | 23.94 | 24.06 | 20,588,606 | -0.89(-3.55%) |
Apr 23, 2010 | 24.43 | 24.97 | 24.41 | 24.95 | 18,358,470 | +0.39(+1.61%) |
Apr 22, 2010 | 24.38 | 24.60 | 24.09 | 24.55 | 17,552,198 | +0.16(+0.66%) |
Apr 21, 2010 | 25.10 | 25.35 | 24.26 | 24.39 | 62,606 | -0.58(-2.32%) |
Apr 20, 2010 | 25.97 | 25.98 | 24.39 | 24.97 | 8,505 | -0.20(-0.80%) |
Apr 19, 2010 | 24.63 | 25.53 | 24.63 | 25.17 | 16,777,306 | +0.40(+1.63%) |
Apr 16, 2010 | 24.62 | 25.08 | 24.46 | 24.77 | 19,049,592 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.23 | 24.25 | 24.69 | 31,349,792 | -0.34(-1.35%) |
Apr 14, 2010 | 25.88 | 25.89 | 24.94 | 25.03 | 20,467,392 | -0.89(-3.45%) |
Apr 13, 2010 | 26.15 | 26.34 | 25.66 | 25.92 | 13,793,431 | -0.08(-0.31%) |
Apr 12, 2010 | 25.94 | 26.10 | 25.80 | 26.01 | 10,871,044 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.37 | 25.48 | 26.01 | 15,917,635 | -0.29(-1.10%) |
Apr 08, 2010 | 26.47 | 26.57 | 25.96 | 26.30 | 13,862,264 | -0.25(-0.94%) |
Apr 07, 2010 | 27.03 | 27.03 | 26.39 | 26.55 | 10,415,212 | -0.39(-1.44%) |
Apr 06, 2010 | 26.82 | 27.41 | 26.80 | 26.93 | 11,699,188 | +0.27(+1.00%) |
Apr 05, 2010 | 26.70 | 26.78 | 26.42 | 26.67 | 8,338,765 | +0.07(+0.27%) |
Apr 01, 2010 | 26.44 | 26.59 | 26.59 | 26.59 | 8,328,119 | +0.28(+1.07%) |
Mar 31, 2010 | 26.50 | 26.67 | 26.17 | 26.31 | 8,643,884 | -0.31(-1.18%) |
Mar 30, 2010 | 26.41 | 26.81 | 26.26 | 26.63 | 9,005,885 | +0.18(+0.67%) |
Mar 29, 2010 | 26.30 | 26.59 | 26.19 | 26.45 | 9,892,494 | +0.17(+0.64%) |
Mar 26, 2010 | 26.66 | 26.79 | 26.26 | 26.28 | 10,865,735 | -0.39(-1.48%) |
Mar 25, 2010 | 26.38 | 26.79 | 26.26 | 26.67 | 18,359,352 | +0.32(+1.22%) |
Mar 24, 2010 | 26.69 | 26.85 | 26.35 | 26.35 | 13,452,311 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.95 | 26.55 | 26.71 | 14,166,686 | -0.11(-0.42%) |
Mar 22, 2010 | 27.76 | 28.32 | 26.75 | 26.82 | 25,104,842 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,102,490 | +0.64(+2.38%) |
Mar 18, 2010 | 26.14 | 27.13 | 25.76 | 27.05 | 19,130,440 | +0.68(+2.57%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.98 | 26.38 | 13,179,477 | -0.24(-0.91%) |
Mar 16, 2010 | 25.89 | 26.67 | 25.84 | 26.62 | 16,057,221 | +0.42(+1.60%) |
Mar 15, 2010 | 25.97 | 26.20 | 25.92 | 26.20 | 16,787,192 | -0.31(-1.15%) |
Mar 12, 2010 | 27.12 | 27.17 | 26.40 | 26.50 | 11,734,100 | -0.48(-1.76%) |
Mar 11, 2010 | 26.65 | 27.03 | 26.53 | 26.98 | 18,225,320 | +0.21(+0.78%) |
Mar 10, 2010 | 26.59 | 27.02 | 26.52 | 26.77 | 9,211,850 | +0.13(+0.48%) |
Mar 09, 2010 | 26.72 | 26.94 | 26.63 | 26.64 | 10,890,731 | -0.02(-0.06%) |
Mar 08, 2010 | 27.17 | 27.25 | 26.60 | 26.66 | 9,603,910 | -0.52(-1.90%) |
Mar 05, 2010 | 26.60 | 27.22 | 26.55 | 27.17 | 10,099,186 | +0.64(+2.40%) |
Mar 04, 2010 | 27.46 | 27.46 | 26.11 | 26.54 | 21,588,256 | -0.93(-3.37%) |
Mar 03, 2010 | 27.42 | 27.66 | 27.20 | 27.46 | 10,044,582 | +0.12(+0.44%) |
Mar 02, 2010 | 27.47 | 27.68 | 27.07 | 27.34 | 8,792,775 | -0.07(-0.26%) |
Mar 01, 2010 | 27.38 | 27.96 | 27.00 | 27.41 | 13,621,914 | +0.14(+0.53%) |
Feb 26, 2010 | 27.00 | 27.62 | 26.87 | 27.27 | 12,025,085 | +0.33(+1.23%) |
Feb 25, 2010 | 26.84 | 27.37 | 26.45 | 26.94 | 18,351,058 | -0.14(-0.51%) |
Feb 24, 2010 | 26.48 | 27.11 | 26.06 | 27.08 | 13,636,606 | +0.65(+2.47%) |
Feb 23, 2010 | 26.47 | 26.71 | 26.06 | 26.42 | 13,343,516 | -0.22(-0.82%) |
Feb 22, 2010 | 25.86 | 26.67 | 25.68 | 26.64 | 20,287,260 | +0.92(+3.57%) |
Feb 19, 2010 | 26.11 | 26.39 | 25.64 | 25.72 | 14,290,470 | -0.57(-2.16%) |
Feb 18, 2010 | 25.96 | 26.57 | 25.87 | 26.29 | 12,822,715 | +0.08(+0.29%) |
Feb 17, 2010 | 25.51 | 26.75 | 25.51 | 26.21 | 14,516,139 | +0.74(+2.91%) |
Feb 16, 2010 | 26.04 | 26.26 | 25.28 | 25.47 | 17,301,546 | -0.44(-1.71%) |
Feb 12, 2010 | 26.40 | 25.92 | 25.92 | 25.92 | 14,513,415 | -0.76(-2.84%) |
Feb 11, 2010 | 26.34 | 26.74 | 26.13 | 26.67 | 9,756,373 | +0.33(+1.25%) |
Feb 10, 2010 | 26.58 | 26.71 | 26.01 | 26.34 | 13,354,228 | -0.23(-0.88%) |
Feb 09, 2010 | 26.35 | 26.63 | 25.77 | 26.58 | 13,951,900 | +0.48(+1.82%) |
Feb 08, 2010 | 25.96 | 26.54 | 25.96 | 26.10 | 11,868,023 | -0.10(-0.40%) |
Feb 05, 2010 | 26.11 | 26.28 | 25.64 | 26.21 | 15,726,890 | +0.06(+0.25%) |
Feb 04, 2010 | 26.77 | 26.77 | 26.09 | 26.14 | 13,173,612 | -0.69(-2.58%) |
Feb 03, 2010 | 27.42 | 27.42 | 26.43 | 26.84 | 10,442,867 | -0.59(-2.14%) |
Feb 02, 2010 | 26.69 | 27.48 | 26.52 | 27.42 | 15,042,429 | +0.83(+3.13%) |
Feb 01, 2010 | 26.60 | 26.91 | 25.95 | 26.59 | 17,005,126 | +0.01(+0.05%) |
Jan 29, 2010 | 26.92 | 27.22 | 26.55 | 26.58 | 14,814,801 | -0.35(-1.29%) |
Jan 28, 2010 | 26.84 | 27.46 | 26.61 | 26.92 | 20,787,938 | +0.15(+0.57%) |
Jan 27, 2010 | 26.05 | 27.00 | 25.86 | 26.77 | 17,863,888 | +0.64(+2.47%) |
Jan 26, 2010 | 26.18 | 26.50 | 26.13 | 26.13 | 13,729,258 | -0.45(-1.70%) |
Jan 25, 2010 | 27.03 | 27.16 | 26.55 | 26.58 | 13,566,107 | -0.13(-0.48%) |
Jan 22, 2010 | 27.24 | 27.47 | 26.66 | 26.71 | 26,112,004 | +0.05(+0.18%) |
Jan 21, 2010 | 28.53 | 28.74 | 26.58 | 26.66 | 36,247,640 | -1.17(-4.20%) |
Jan 20, 2010 | 28.95 | 29.05 | 27.62 | 27.83 | 33,344,414 | -0.47(-1.65%) |
Jan 19, 2010 | 27.83 | 28.91 | 27.79 | 28.29 | 32,845,136 | +1.11(+4.09%) |
Jan 15, 2010 | 27.01 | 27.18 | 27.18 | 27.18 | 24,065,894 | +0.35(+1.29%) |
Jan 14, 2010 | 26.32 | 26.84 | 26.04 | 26.84 | 10,949,259 | +0.63(+2.40%) |
Jan 13, 2010 | 25.76 | 26.21 | 25.51 | 26.21 | 10,923,082 | +0.39(+1.53%) |
Jan 12, 2010 | 26.34 | 26.50 | 25.40 | 25.81 | 16,292,460 | -0.70(-2.64%) |
Jan 11, 2010 | 26.34 | 26.68 | 26.34 | 26.51 | 8,948,519 | +0.18(+0.67%) |
Jan 08, 2010 | 26.46 | 26.51 | 26.05 | 26.34 | 8,975,488 | -0.25(-0.94%) |
Jan 07, 2010 | 25.44 | 26.62 | 25.44 | 26.59 | 14,637,374 | +0.98(+3.84%) |
Jan 06, 2010 | 25.45 | 25.82 | 25.30 | 25.60 | 12,119,932 | +0.25(+0.98%) |
Jan 05, 2010 | 25.55 | 25.75 | 25.19 | 25.35 | 13,882,573 | -0.04(-0.16%) |
Jan 04, 2010 | 25.27 | 25.45 | 24.94 | 25.39 | 15,147,568 | +0.85(+3.45%) |
Dec 31, 2009 | 24.93 | 24.55 | 24.55 | 24.55 | 6,648,107 | -0.43(-1.71%) |
Dec 30, 2009 | 24.85 | 24.97 | 24.64 | 24.97 | 7,209,448 | +0.13(+0.52%) |
Dec 29, 2009 | 25.04 | 25.34 | 24.74 | 24.85 | 11,423,262 | -0.43(-1.72%) |
Dec 28, 2009 | 25.39 | 25.64 | 25.03 | 25.28 | 9,894,364 | -0.23(-0.92%) |
Dec 24, 2009 | 25.68 | 25.69 | 25.17 | 25.51 | 6,162,747 | +0.05(+0.19%) |
Dec 23, 2009 | 25.96 | 26.30 | 25.39 | 25.47 | 11,795,203 | -0.56(-2.17%) |
Dec 22, 2009 | 26.09 | 26.18 | 25.92 | 26.03 | 12,858,460 | -0.23(-0.89%) |
Dec 21, 2009 | 25.75 | 26.78 | 25.71 | 26.26 | 30,316,202 | +0.86(+3.39%) |
Dec 18, 2009 | 25.68 | 25.77 | 25.03 | 25.40 | 19,489,436 | -0.23(-0.88%) |
Dec 17, 2009 | 25.84 | 26.04 | 25.22 | 25.63 | 18,380,044 | -0.21(-0.81%) |
Dec 16, 2009 | 25.37 | 26.03 | 25.37 | 25.84 | 43,360,392 | +0.61(+2.43%) |
Dec 15, 2009 | 24.89 | 25.27 | 24.87 | 25.22 | 35,996,832 | +0.30(+1.20%) |
Dec 14, 2009 | 24.93 | 25.01 | 24.89 | 24.93 | 25,277,324 | +0.38(+1.54%) |
Dec 11, 2009 | 24.51 | 25.00 | 24.48 | 24.55 | 23,681,860 | +0.14(+0.56%) |
Dec 10, 2009 | 23.13 | 24.74 | 22.99 | 24.41 | 34,172,548 | +1.46(+6.35%) |
Dec 09, 2009 | 23.26 | 23.84 | 22.66 | 22.95 | 23,720,216 | +0.03(+0.14%) |
Dec 08, 2009 | 22.68 | 23.29 | 22.61 | 22.92 | 19,739,188 | +0.13(+0.57%) |
Dec 07, 2009 | 22.18 | 22.93 | 22.16 | 22.79 | 14,007,146 | +0.68(+3.06%) |
Dec 04, 2009 | 22.27 | 22.59 | 21.99 | 22.12 | 14,669,778 | +0.10(+0.48%) |
Dec 03, 2009 | 22.77 | 22.92 | 21.99 | 22.01 | 19,029,304 | -0.77(-3.39%) |
Dec 02, 2009 | 23.13 | 23.19 | 22.68 | 22.78 | 14,279,024 | -0.33(-1.43%) |
Dec 01, 2009 | 23.36 | 23.51 | 23.06 | 23.11 | 12,051,222 | +0.02(+0.10%) |
Nov 30, 2009 | 23.71 | 23.75 | 22.95 | 23.09 | 15,687,656 | -0.62(-2.62%) |
Nov 27, 2009 | 23.35 | 23.87 | 23.11 | 23.71 | 6,775,021 | -0.08(-0.34%) |
Nov 25, 2009 | 23.82 | 23.95 | 23.65 | 23.79 | 10,010,181 | +0.45(+1.93%) |
Nov 24, 2009 | 23.62 | 23.91 | 23.23 | 23.34 | 8,990,990 | -0.08(-0.34%) |
Nov 23, 2009 | 23.31 | 23.82 | 23.30 | 23.42 | 11,947,305 | +0.42(+1.82%) |
Nov 20, 2009 | 22.79 | 23.17 | 22.79 | 23.00 | 11,186,287 | -0.06(-0.24%) |
Nov 19, 2009 | 23.08 | 23.13 | 22.45 | 23.06 | 8,680,445 | -0.19(-0.83%) |
Nov 18, 2009 | 23.33 | 23.44 | 23.07 | 23.25 | 9,098,284 | -0.08(-0.35%) |
Nov 17, 2009 | 23.32 | 23.50 | 23.19 | 23.33 | 7,578,241 | -0.14(-0.62%) |
Nov 16, 2009 | 23.54 | 23.76 | 23.32 | 23.48 | 10,282,464 | +0.06(+0.24%) |
Nov 13, 2009 | 23.40 | 23.64 | 23.28 | 23.42 | 7,793,566 | +0.26(+1.11%) |
Nov 12, 2009 | 23.70 | 23.70 | 23.11 | 23.16 | 10,439,037 | -0.49(-2.08%) |
Nov 11, 2009 | 23.35 | 23.70 | 23.08 | 23.65 | 10,919,398 | +0.32(+1.38%) |
Nov 10, 2009 | 23.36 | 23.50 | 23.05 | 23.33 | 10,011,848 | -0.13(-0.55%) |
Nov 09, 2009 | 22.80 | 23.55 | 22.71 | 23.46 | 14,591,680 | +0.37(+1.60%) |
Nov 06, 2009 | 22.63 | 23.15 | 22.39 | 23.09 | 14,765,859 | +0.67(+2.98%) |
Nov 05, 2009 | 22.51 | 22.86 | 22.28 | 22.42 | 14,889,568 | -0.02(-0.11%) |
Nov 04, 2009 | 22.24 | 23.32 | 22.24 | 22.45 | 27,843,922 | +0.77(+3.57%) |
Nov 03, 2009 | 21.41 | 21.75 | 21.15 | 21.67 | 14,193,802 | +0.39(+1.85%) |
Nov 02, 2009 | 20.96 | 21.43 | 20.65 | 21.28 | 10,168,394 | +0.38(+1.81%) |
Oct 30, 2009 | 21.20 | 21.58 | 20.86 | 20.90 | 14,584,170 | -0.42(-1.96%) |
Oct 29, 2009 | 20.99 | 21.41 | 20.94 | 21.32 | 16,196,385 | +0.48(+2.28%) |
Oct 28, 2009 | 21.17 | 21.35 | 20.79 | 20.84 | 14,286,672 | -0.50(-2.34%) |
Oct 27, 2009 | 20.38 | 21.58 | 20.29 | 21.34 | 25,435,710 | +0.96(+4.70%) |
Oct 26, 2009 | 20.88 | 21.09 | 20.37 | 20.38 | 17,814,686 | -0.43(-2.09%) |
Oct 23, 2009 | 20.74 | 20.85 | 20.62 | 20.82 | 10,297,523 | +0.11(+0.54%) |
Oct 22, 2009 | 20.17 | 20.94 | 20.15 | 20.71 | 17,080,334 | +0.48(+2.35%) |
Oct 21, 2009 | 20.92 | 21.00 | 20.16 | 20.23 | 14,850,039 | -0.68(-3.24%) |
Oct 20, 2009 | 20.86 | 21.07 | 20.83 | 20.91 | 26,561,784 | +0.84(+4.17%) |
Oct 19, 2009 | 19.79 | 20.13 | 19.66 | 20.07 | 12,752,882 | +0.38(+1.92%) |
Oct 16, 2009 | 19.90 | 20.11 | 19.59 | 19.69 | 15,355,551 | -0.08(-0.41%) |
Oct 15, 2009 | 19.95 | 20.06 | 19.64 | 19.77 | 13,811,678 | -0.26(-1.29%) |
Oct 14, 2009 | 19.83 | 20.08 | 19.61 | 20.03 | 12,170,437 | +0.47(+2.39%) |
Oct 13, 2009 | 20.27 | 20.27 | 19.30 | 19.56 | 23,596,474 | -0.76(-3.73%) |
Oct 12, 2009 | 20.42 | 20.55 | 19.98 | 20.32 | 17,324,236 | +0.45(+2.27%) |
Oct 09, 2009 | 19.69 | 20.17 | 19.66 | 19.87 | 20,556,228 | +0.41(+2.11%) |
Oct 08, 2009 | 19.56 | 19.68 | 18.93 | 19.46 | 30,451,142 | -0.72(-3.55%) |
Oct 07, 2009 | 19.67 | 20.41 | 19.65 | 20.17 | 14,968,406 | +0.54(+2.75%) |
Oct 06, 2009 | 19.70 | 19.80 | 19.18 | 19.64 | 13,896,847 | +0.27(+1.41%) |
Oct 05, 2009 | 19.64 | 19.73 | 19.29 | 19.36 | 15,442,197 | -0.19(-0.99%) |
Oct 02, 2009 | 19.88 | 20.06 | 19.29 | 19.55 | 13,930,948 | -0.41(-2.06%) |
Oct 01, 2009 | 20.05 | 20.65 | 19.89 | 19.97 | 21,359,194 | -0.20(-1.00%) |
Sep 30, 2009 | 20.26 | 20.62 | 19.75 | 20.17 | 28,476,078 | -0.52(-2.49%) |
Sep 29, 2009 | 20.88 | 21.29 | 20.09 | 20.68 | 28,712,154 | -0.13(-0.62%) |
Sep 28, 2009 | 20.49 | 21.01 | 20.42 | 20.81 | 10,920,847 | +0.40(+1.97%) |
Sep 25, 2009 | 20.95 | 21.08 | 20.24 | 20.41 | 20,908,416 | -0.56(-2.65%) |
Sep 24, 2009 | 21.53 | 21.78 | 20.92 | 20.96 | 17,373,428 | -0.52(-2.44%) |
Sep 23, 2009 | 22.43 | 22.43 | 21.45 | 21.49 | 18,905,602 | -0.72(-3.26%) |
Sep 22, 2009 | 23.13 | 23.18 | 22.16 | 22.21 | 16,071,773 | -0.81(-3.53%) |
Sep 21, 2009 | 22.91 | 23.31 | 22.73 | 23.03 | 10,162,029 | +0.01(+0.04%) |
Sep 18, 2009 | 23.27 | 23.57 | 22.88 | 23.02 | 19,493,542 | -0.61(-2.59%) |
Sep 17, 2009 | 23.72 | 24.06 | 23.46 | 23.63 | 14,231,012 | +0.69(+3.02%) |
Sep 16, 2009 | 22.51 | 23.63 | 22.40 | 22.94 | 17,448,740 | +0.63(+2.82%) |
Sep 15, 2009 | 23.21 | 23.22 | 22.28 | 22.31 | 16,849,818 | -0.85(-3.69%) |
Sep 14, 2009 | 23.23 | 23.49 | 22.90 | 23.16 | 9,131,719 | -0.25(-1.07%) |
Sep 11, 2009 | 23.45 | 23.69 | 23.17 | 23.41 | 6,742,898 | -0.03(-0.14%) |
Sep 10, 2009 | 22.67 | 23.50 | 22.59 | 23.44 | 11,344,332 | +0.57(+2.50%) |
Sep 09, 2009 | 22.57 | 22.90 | 22.31 | 22.87 | 13,610,101 | +0.45(+2.01%) |
Sep 08, 2009 | 23.35 | 23.36 | 22.22 | 22.42 | 17,075,946 | -0.84(-3.60%) |
Sep 04, 2009 | 23.19 | 23.56 | 22.99 | 23.26 | 7,248,152 | +0.01(+0.03%) |
Sep 03, 2009 | 23.31 | 23.44 | 22.57 | 23.25 | 13,012,113 | +0.17(+0.73%) |
Sep 02, 2009 | 22.04 | 23.46 | 22.04 | 23.08 | 17,855,564 | +1.07(+4.87%) |
Sep 01, 2009 | 22.50 | 22.93 | 21.96 | 22.01 | 12,628,930 | -0.54(-2.39%) |
Aug 31, 2009 | 22.53 | 23.19 | 22.31 | 22.55 | 9,441,426 | -0.14(-0.64%) |
Aug 28, 2009 | 23.44 | 23.46 | 22.53 | 22.70 | 11,267,444 | -0.61(-2.63%) |
Aug 27, 2009 | 23.21 | 23.52 | 22.97 | 23.31 | 9,665,040 | +0.01(+0.03%) |
Aug 26, 2009 | 24.02 | 24.03 | 23.20 | 23.30 | 12,594,196 | -0.80(-3.31%) |
Aug 25, 2009 | 23.98 | 24.16 | 23.50 | 24.10 | 12,674,166 | +0.19(+0.77%) |
Aug 24, 2009 | 23.43 | 23.94 | 22.99 | 23.91 | 14,785,711 | +0.62(+2.66%) |
Aug 21, 2009 | 23.13 | 23.40 | 22.77 | 23.29 | 10,160,324 | +0.43(+1.87%) |
Aug 20, 2009 | 22.60 | 23.31 | 22.57 | 22.86 | 10,853,421 | +0.17(+0.75%) |
Aug 19, 2009 | 22.35 | 22.78 | 22.24 | 22.70 | 9,389,231 | +0.00(+0.00%) |
Aug 18, 2009 | 22.86 | 22.94 | 22.39 | 22.70 | 10,268,047 | -0.65(-2.79%) |
Aug 17, 2009 | 22.32 | 23.90 | 22.32 | 23.35 | 18,512,522 | +0.75(+3.31%) |
Aug 14, 2009 | 22.61 | 22.95 | 22.24 | 22.60 | 8,341,931 | -0.25(-1.09%) |
Aug 13, 2009 | 22.26 | 22.89 | 21.90 | 22.85 | 9,757,727 | +0.47(+2.09%) |
Aug 12, 2009 | 22.36 | 22.65 | 22.15 | 22.38 | 8,569,239 | -0.02(-0.11%) |
Aug 11, 2009 | 21.79 | 22.52 | 21.58 | 22.41 | 14,604,846 | +0.60(+2.77%) |
Aug 10, 2009 | 21.32 | 21.86 | 21.08 | 21.80 | 9,566,976 | +0.45(+2.11%) |
Aug 07, 2009 | 21.00 | 21.46 | 20.93 | 21.35 | 10,562,746 | +0.43(+2.04%) |
Aug 06, 2009 | 21.16 | 21.30 | 20.47 | 20.92 | 13,712,150 | -0.16(-0.76%) |
Aug 05, 2009 | 21.65 | 21.66 | 20.97 | 21.08 | 9,799,779 | -0.49(-2.28%) |
Aug 04, 2009 | 21.90 | 22.13 | 21.34 | 21.58 | 10,564,956 | -0.42(-1.90%) |
Aug 03, 2009 | 22.82 | 22.87 | 21.80 | 21.99 | 15,125,047 | -0.60(-2.67%) |
Jul 31, 2009 | 22.61 | 22.84 | 22.34 | 22.60 | 10,327,477 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.36 | 22.35 | 22.63 | 16,998,552 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.84 | 22.71 | 22.88 | 21,117,220 | -0.54(-2.30%) |
Jul 28, 2009 | 22.37 | 23.93 | 22.12 | 23.42 | 22,018,116 | +1.22(+5.51%) |
Jul 27, 2009 | 22.41 | 22.44 | 21.96 | 22.20 | 8,728,175 | +0.19(+0.88%) |
Jul 24, 2009 | 21.93 | 22.17 | 20.94 | 22.00 | 9,884,852 | +0.22(+1.00%) |
Jul 23, 2009 | 21.14 | 22.02 | 20.97 | 21.79 | 12,361,439 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.42 | 20.43 | 20.94 | 14,039,566 | +0.33(+1.60%) |
Jul 21, 2009 | 20.52 | 20.84 | 20.09 | 20.61 | 15,956,600 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,941,536 | -0.20(-1.00%) |
Jul 17, 2009 | 20.34 | 20.54 | 19.97 | 20.21 | 11,237,158 | -0.13(-0.63%) |
Jul 16, 2009 | 19.97 | 20.58 | 19.59 | 20.34 | 14,766,224 | +0.27(+1.36%) |
Jul 15, 2009 | 20.18 | 20.21 | 19.45 | 20.06 | 15,560,838 | +0.11(+0.56%) |
Jul 14, 2009 | 20.59 | 20.72 | 19.82 | 19.95 | 12,054,431 | -0.19(-0.96%) |
Jul 13, 2009 | 19.86 | 20.23 | 19.83 | 20.14 | 7,203,570 | +0.27(+1.38%) |
Jul 10, 2009 | 20.05 | 20.46 | 19.65 | 19.87 | 6,979,986 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,134,878 | +0.22(+1.09%) |
Jul 08, 2009 | 20.34 | 20.42 | 19.26 | 19.87 | 14,732,160 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.19 | 19.33 | 20.27 | 24,699,072 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.55 | 19.08 | 19.40 | 9,819,148 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.22 | 19.24 | 19.26 | 12,911,358 | -1.01(-4.97%) |
Jul 01, 2009 | 20.21 | 20.52 | 19.85 | 20.26 | 8,536,731 | +0.14(+0.72%) |
Jun 30, 2009 | 20.14 | 20.50 | 19.84 | 20.12 | 12,636,796 | -0.11(-0.56%) |
Jun 29, 2009 | 19.97 | 20.33 | 19.72 | 20.23 | 9,903,796 | +0.28(+1.41%) |
Jun 26, 2009 | 20.08 | 20.33 | 19.77 | 19.95 | 19,326,952 | -0.18(-0.88%) |
Jun 25, 2009 | 20.19 | 20.87 | 19.94 | 20.13 | 18,344,724 | +0.14(+0.73%) |
Jun 24, 2009 | 19.81 | 20.41 | 19.62 | 19.98 | 11,358,092 | +0.22(+1.10%) |
Jun 23, 2009 | 19.72 | 20.43 | 19.48 | 19.76 | 11,239,597 | -0.02(-0.08%) |
Jun 22, 2009 | 20.21 | 20.28 | 19.71 | 19.78 | 12,078,363 | -0.70(-3.42%) |
Jun 19, 2009 | 20.88 | 21.33 | 20.15 | 20.48 | 27,109,854 | -0.02(-0.08%) |
Jun 18, 2009 | 19.39 | 20.68 | 19.30 | 20.50 | 21,052,028 | +1.15(+5.95%) |
Jun 17, 2009 | 19.35 | 19.85 | 19.19 | 19.34 | 15,079,207 | +0.00(+0.00%) |
Jun 16, 2009 | 19.05 | 20.05 | 18.74 | 19.34 | 17,586,974 | +0.41(+2.17%) |
Jun 15, 2009 | 19.34 | 19.46 | 18.87 | 18.93 | 16,833,766 | -0.56(-2.89%) |
Jun 12, 2009 | 19.17 | 19.68 | 18.91 | 19.50 | 18,800,472 | +0.13(+0.67%) |
Jun 11, 2009 | 19.13 | 19.59 | 18.71 | 19.37 | 38,538,728 | -1.35(-6.53%) |
Jun 10, 2009 | 20.96 | 21.17 | 20.47 | 20.72 | 12,251,933 | -0.20(-0.96%) |
Jun 09, 2009 | 21.25 | 21.32 | 20.42 | 20.92 | 15,122,703 | -0.06(-0.27%) |
Jun 08, 2009 | 20.83 | 21.28 | 20.66 | 20.98 | 13,008,495 | -0.85(-3.87%) |
Jun 05, 2009 | 22.25 | 22.35 | 21.19 | 21.83 | 10,576,066 | -0.14(-0.62%) |
Jun 04, 2009 | 22.33 | 22.49 | 21.76 | 21.96 | 8,202,201 | -0.19(-0.84%) |
Jun 03, 2009 | 21.98 | 22.42 | 21.42 | 22.15 | 14,636,269 | -0.48(-2.14%) |
Jun 02, 2009 | 22.32 | 22.90 | 21.84 | 22.63 | 11,727,230 | +0.48(+2.18%) |
Jun 01, 2009 | 21.66 | 22.28 | 21.47 | 22.15 | 10,342,965 | +0.72(+3.38%) |
May 29, 2009 | 21.96 | 22.05 | 20.94 | 21.42 | 14,556,744 | -0.48(-2.17%) |
May 28, 2009 | 22.12 | 22.85 | 21.80 | 21.90 | 12,371,959 | -0.24(-1.09%) |
May 27, 2009 | 21.70 | 22.43 | 21.67 | 22.14 | 9,431,701 | +0.24(+1.10%) |
May 26, 2009 | 21.11 | 22.08 | 20.83 | 21.90 | 12,809,485 | +0.72(+3.38%) |
May 22, 2009 | 21.70 | 22.02 | 21.04 | 21.18 | 8,184,348 | -0.50(-2.30%) |
May 21, 2009 | 22.04 | 22.93 | 21.46 | 21.68 | 11,514,962 | -0.69(-3.10%) |
May 20, 2009 | 22.29 | 22.86 | 21.85 | 22.37 | 11,666,950 | +0.26(+1.17%) |
May 19, 2009 | 22.32 | 22.72 | 21.95 | 22.12 | 8,601,626 | -0.28(-1.26%) |
May 18, 2009 | 22.30 | 22.41 | 21.42 | 22.40 | 13,389,311 | +0.24(+1.09%) |
May 15, 2009 | 22.34 | 23.15 | 21.88 | 22.16 | 11,060,524 | -0.23(-1.04%) |
May 14, 2009 | 22.28 | 22.72 | 21.76 | 22.39 | 7,466,197 | +0.11(+0.51%) |
May 13, 2009 | 21.80 | 22.79 | 21.34 | 22.28 | 12,169,095 | +0.27(+1.24%) |
May 12, 2009 | 21.79 | 22.39 | 21.24 | 22.00 | 12,315,832 | -0.22(-0.98%) |
May 11, 2009 | 22.76 | 22.98 | 22.07 | 22.22 | 12,310,678 | -1.03(-4.43%) |
May 08, 2009 | 23.15 | 23.91 | 22.99 | 23.25 | 21,123,568 | +0.52(+2.30%) |
May 07, 2009 | 20.78 | 22.97 | 20.78 | 22.73 | 21,703,174 | +1.84(+8.83%) |
May 06, 2009 | 20.73 | 20.94 | 20.34 | 20.88 | 12,013,524 | +0.30(+1.45%) |
May 05, 2009 | 19.02 | 20.68 | 19.02 | 20.59 | 17,149,950 | +1.48(+7.76%) |
May 04, 2009 | 18.51 | 19.14 | 18.36 | 19.10 | 11,910,308 | +0.60(+3.26%) |