Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.26 | 34.91 | 33.55 | 33.72 | 3,479,536 | -0.40(-1.17%) |
Apr 29, 2010 | 33.55 | 34.15 | 33.51 | 34.12 | 2,747,473 | +0.90(+2.71%) |
Apr 28, 2010 | 33.65 | 33.93 | 33.05 | 33.22 | 3,475,619 | -0.43(-1.28%) |
Apr 27, 2010 | 33.76 | 34.36 | 33.36 | 33.65 | 1,678 | -0.23(-0.68%) |
Apr 26, 2010 | 33.28 | 34.08 | 33.20 | 33.88 | 2,242,398 | +0.63(+1.89%) |
Apr 23, 2010 | 33.29 | 33.49 | 32.90 | 33.25 | 3,148,566 | +0.02(+0.06%) |
Apr 22, 2010 | 34.07 | 34.19 | 33.22 | 33.23 | 4,536,969 | -1.20(-3.49%) |
Apr 21, 2010 | 34.43 | 34.84 | 34.16 | 34.43 | 13,696 | -0.30(-0.86%) |
Apr 20, 2010 | 34.88 | 34.94 | 34.27 | 34.73 | 2,121,006 | +0.15(+0.43%) |
Apr 19, 2010 | 34.67 | 35.13 | 33.94 | 34.58 | 3,511,867 | -0.18(-0.52%) |
Apr 16, 2010 | 36.39 | 36.65 | 34.63 | 34.76 | 5,092,064 | -1.79(-4.90%) |
Apr 15, 2010 | 36.85 | 36.94 | 36.48 | 36.55 | 1,648,004 | -0.27(-0.73%) |
Apr 14, 2010 | 36.36 | 36.90 | 36.12 | 36.82 | 2,187,058 | +0.48(+1.32%) |
Apr 13, 2010 | 35.96 | 36.36 | 35.85 | 36.34 | 1,872,244 | +0.31(+0.86%) |
Apr 12, 2010 | 35.83 | 36.05 | 35.72 | 36.03 | 1,594,177 | +0.22(+0.61%) |
Apr 09, 2010 | 35.46 | 35.81 | 35.30 | 35.81 | 1,481,935 | +0.42(+1.19%) |
Apr 08, 2010 | 35.21 | 35.58 | 35.13 | 35.39 | 1,223,152 | +0.00(+0.00%) |
Apr 07, 2010 | 35.32 | 35.55 | 35.04 | 35.39 | 1,603,991 | -0.12(-0.34%) |
Apr 06, 2010 | 35.41 | 35.58 | 35.32 | 35.51 | 1,332,698 | -0.23(-0.64%) |
Apr 05, 2010 | 35.60 | 35.93 | 35.51 | 35.74 | 1,159,225 | +0.14(+0.39%) |
Apr 01, 2010 | 35.60 | 35.60 | 35.60 | 0 | -0.05(-0.14%) | |
Mar 31, 2010 | 35.67 | 35.99 | 35.54 | 35.65 | 1,356,654 | -0.19(-0.53%) |
Mar 30, 2010 | 35.69 | 36.08 | 35.59 | 35.84 | 1,129,461 | +0.21(+0.59%) |
Mar 29, 2010 | 35.67 | 36.01 | 35.54 | 35.63 | 1,156,489 | +0.01(+0.03%) |
Mar 26, 2010 | 35.85 | 36.10 | 35.44 | 35.62 | 1,164,675 | -0.09(-0.25%) |
Mar 25, 2010 | 36.13 | 36.26 | 35.69 | 35.71 | 1,181,511 | -0.16(-0.45%) |
Mar 24, 2010 | 35.93 | 36.34 | 35.61 | 35.87 | 1,020,127 | -0.17(-0.47%) |
Mar 23, 2010 | 35.89 | 36.04 | 35.60 | 36.04 | 976,634 | +0.11(+0.31%) |
Mar 22, 2010 | 35.61 | 36.04 | 35.50 | 35.93 | 1,098,136 | +0.16(+0.45%) |
Mar 19, 2010 | 36.36 | 36.48 | 35.61 | 35.77 | 2,020,313 | -0.33(-0.91%) |
Mar 18, 2010 | 35.78 | 36.46 | 35.66 | 36.10 | 1,853,307 | +0.32(+0.89%) |
Mar 17, 2010 | 35.34 | 35.80 | 35.21 | 35.78 | 1,463,561 | +0.45(+1.27%) |
Mar 16, 2010 | 35.31 | 35.56 | 35.17 | 35.33 | 1,549,649 | +0.04(+0.11%) |
Mar 15, 2010 | 34.82 | 35.29 | 34.62 | 35.29 | 1,761,973 | +0.24(+0.68%) |
Mar 12, 2010 | 35.32 | 35.32 | 34.78 | 35.05 | 1,398,778 | -0.05(-0.14%) |
Mar 11, 2010 | 34.28 | 35.10 | 34.22 | 35.10 | 1,503,789 | +0.06(+0.17%) |
Mar 10, 2010 | 35.40 | 35.59 | 34.64 | 35.04 | 2,084,686 | -0.26(-0.74%) |
Mar 09, 2010 | 35.41 | 35.53 | 35.10 | 35.30 | 1,424,918 | -0.17(-0.48%) |
Mar 08, 2010 | 35.34 | 35.52 | 35.10 | 35.47 | 1,346,954 | +0.19(+0.54%) |
Mar 05, 2010 | 34.66 | 35.34 | 34.66 | 35.28 | 1,391,973 | +0.79(+2.29%) |
Mar 04, 2010 | 34.29 | 34.53 | 33.84 | 34.49 | 1,419,181 | +0.20(+0.58%) |
Mar 03, 2010 | 34.36 | 34.37 | 34.04 | 34.29 | 1,500,112 | -0.03(-0.08%) |
Mar 02, 2010 | 34.37 | 34.37 | 34.14 | 34.32 | 1,214,502 | -0.00(-0.00%) |
Mar 01, 2010 | 34.17 | 34.50 | 34.03 | 34.32 | 1,378,795 | +0.12(+0.35%) |
Feb 26, 2010 | 34.14 | 34.44 | 34.03 | 34.20 | 1,158,847 | +0.03(+0.09%) |
Feb 25, 2010 | 33.89 | 34.18 | 33.58 | 34.17 | 2,232,046 | -0.40(-1.16%) |
Feb 24, 2010 | 34.48 | 34.64 | 34.15 | 34.57 | 1,716,150 | +0.27(+0.79%) |
Feb 23, 2010 | 34.67 | 34.89 | 34.24 | 34.30 | 1,262,863 | -0.50(-1.44%) |
Feb 22, 2010 | 35.31 | 35.61 | 34.57 | 34.80 | 1,531,103 | -0.53(-1.50%) |
Feb 19, 2010 | 34.95 | 35.46 | 34.59 | 35.33 | 1,805,493 | +0.41(+1.17%) |
Feb 18, 2010 | 34.75 | 35.07 | 34.49 | 34.92 | 1,102,785 | +0.17(+0.49%) |
Feb 17, 2010 | 34.67 | 34.94 | 34.47 | 34.75 | 932,313 | +0.25(+0.72%) |
Feb 16, 2010 | 34.33 | 34.59 | 34.08 | 34.50 | 1,283,264 | +0.33(+0.97%) |
Feb 12, 2010 | 34.17 | 34.17 | 34.17 | 0 | +0.10(+0.29%) | |
Feb 11, 2010 | 33.54 | 34.20 | 33.25 | 34.07 | 1,640,985 | +0.50(+1.49%) |
Feb 10, 2010 | 33.83 | 34.13 | 33.33 | 33.57 | 2,310,449 | -0.44(-1.29%) |
Feb 09, 2010 | 34.05 | 34.33 | 33.61 | 34.01 | 2,202,903 | +0.36(+1.07%) |
Feb 08, 2010 | 34.07 | 34.07 | 33.48 | 33.65 | 1,965,389 | -0.57(-1.67%) |
Feb 05, 2010 | 34.39 | 34.60 | 33.50 | 34.22 | 2,269,074 | -0.15(-0.44%) |
Feb 04, 2010 | 35.30 | 35.30 | 34.35 | 34.37 | 1,632,969 | -1.18(-3.32%) |
Feb 03, 2010 | 35.38 | 35.83 | 35.25 | 35.55 | 1,267,612 | +0.00(+0.00%) |
Feb 02, 2010 | 35.47 | 35.78 | 34.96 | 35.55 | 2,077,253 | +0.18(+0.51%) |
Feb 01, 2010 | 35.64 | 35.98 | 35.31 | 35.37 | 1,801,623 | -0.08(-0.23%) |
Jan 29, 2010 | 35.66 | 36.14 | 35.27 | 35.45 | 2,731,432 | -0.11(-0.31%) |
Jan 28, 2010 | 35.66 | 36.67 | 35.33 | 35.56 | 3,892,247 | -0.15(-0.42%) |
Jan 27, 2010 | 35.01 | 36.38 | 35.01 | 35.71 | 3,966,528 | +1.48(+4.32%) |
Jan 26, 2010 | 33.40 | 34.62 | 32.69 | 34.23 | 2,805,419 | +0.83(+2.49%) |
Jan 25, 2010 | 33.55 | 33.55 | 33.17 | 33.40 | 1,825,060 | +0.14(+0.42%) |
Jan 22, 2010 | 33.22 | 33.53 | 33.02 | 33.26 | 2,397,191 | -0.08(-0.24%) |
Jan 21, 2010 | 33.78 | 34.15 | 33.25 | 33.34 | 1,454,894 | -0.34(-1.01%) |
Jan 20, 2010 | 33.10 | 33.75 | 33.05 | 33.68 | 1,668,246 | +0.23(+0.69%) |
Jan 19, 2010 | 33.14 | 33.60 | 32.79 | 33.45 | 1,912,641 | +0.22(+0.66%) |
Jan 15, 2010 | 33.23 | 33.23 | 33.23 | 0 | -0.11(-0.33%) | |
Jan 14, 2010 | 33.42 | 33.49 | 33.20 | 33.34 | 1,705,962 | -0.04(-0.12%) |
Jan 13, 2010 | 33.32 | 33.72 | 33.09 | 33.38 | 2,024,875 | +0.13(+0.39%) |
Jan 12, 2010 | 33.44 | 33.65 | 33.16 | 33.25 | 2,621,326 | -0.51(-1.51%) |
Jan 11, 2010 | 34.16 | 34.16 | 33.56 | 33.76 | 764,940 | -0.19(-0.56%) |
Jan 08, 2010 | 33.94 | 34.06 | 33.61 | 33.95 | 1,075,383 | -0.13(-0.38%) |
Jan 07, 2010 | 33.36 | 34.12 | 33.26 | 34.08 | 2,013,422 | +0.74(+2.22%) |
Jan 06, 2010 | 33.40 | 33.60 | 33.20 | 33.34 | 1,328,235 | -0.30(-0.89%) |
Jan 05, 2010 | 33.49 | 33.64 | 33.32 | 33.64 | 1,443,344 | +0.03(+0.09%) |
Jan 04, 2010 | 33.92 | 33.92 | 33.38 | 33.61 | 1,572,195 | +0.10(+0.30%) |
Dec 31, 2009 | 33.51 | 33.51 | 33.51 | 0 | -0.59(-1.73%) | |
Dec 30, 2009 | 33.56 | 34.11 | 33.52 | 34.10 | 1,102,891 | +0.53(+1.58%) |
Dec 29, 2009 | 33.87 | 33.92 | 33.51 | 33.57 | 1,295,400 | -0.27(-0.80%) |
Dec 28, 2009 | 34.33 | 34.56 | 33.66 | 33.84 | 1,010,121 | -0.48(-1.40%) |
Dec 24, 2009 | 34.25 | 34.41 | 33.98 | 34.32 | 443,604 | +0.21(+0.62%) |
Dec 23, 2009 | 33.83 | 34.11 | 33.56 | 34.11 | 1,356,847 | +0.47(+1.40%) |
Dec 22, 2009 | 34.16 | 34.27 | 33.64 | 33.64 | 2,151,876 | -0.35(-1.03%) |
Dec 21, 2009 | 34.19 | 34.88 | 33.84 | 33.99 | 2,379,918 | -0.25(-0.73%) |
Dec 18, 2009 | 34.42 | 34.62 | 33.93 | 34.24 | 2,893,998 | -0.15(-0.44%) |
Dec 17, 2009 | 34.09 | 34.80 | 33.80 | 34.39 | 2,215,480 | -0.13(-0.38%) |
Dec 16, 2009 | 34.72 | 34.73 | 34.38 | 34.52 | 1,919,739 | -0.03(-0.09%) |
Dec 15, 2009 | 34.26 | 34.64 | 34.25 | 34.55 | 3,348,132 | -0.02(-0.06%) |
Dec 14, 2009 | 35.24 | 35.24 | 34.10 | 34.57 | 2,663,268 | -0.25(-0.72%) |
Dec 11, 2009 | 33.79 | 35.18 | 33.79 | 34.82 | 6,357,605 | +1.23(+3.66%) |
Dec 10, 2009 | 33.24 | 33.64 | 33.14 | 33.59 | 3,248,826 | +0.67(+2.04%) |
Dec 09, 2009 | 32.85 | 32.99 | 32.48 | 32.92 | 3,043,788 | +0.19(+0.58%) |
Dec 08, 2009 | 32.07 | 33.10 | 32.07 | 32.73 | 4,644,536 | +0.17(+0.52%) |
Dec 07, 2009 | 31.79 | 32.67 | 31.79 | 32.56 | 2,463,746 | +0.63(+1.97%) |
Dec 04, 2009 | 30.63 | 31.96 | 30.63 | 31.93 | 4,509,958 | +1.87(+6.22%) |
Dec 03, 2009 | 30.41 | 30.93 | 30.04 | 30.06 | 1,396,022 | -0.28(-0.92%) |
Dec 02, 2009 | 30.08 | 30.81 | 30.08 | 30.34 | 1,809,969 | +0.02(+0.07%) |
Dec 01, 2009 | 30.23 | 30.53 | 30.05 | 30.32 | 2,158,869 | +0.36(+1.20%) |
Nov 30, 2009 | 30.38 | 30.42 | 29.54 | 29.96 | 2,916,853 | -0.49(-1.61%) |
Nov 27, 2009 | 30.22 | 30.76 | 30.09 | 30.45 | 970,610 | -0.78(-2.50%) |
Nov 25, 2009 | 30.60 | 31.31 | 30.60 | 31.23 | 2,288,530 | +0.39(+1.26%) |
Nov 24, 2009 | 30.97 | 31.00 | 30.58 | 30.84 | 2,060,001 | -0.10(-0.32%) |
Nov 23, 2009 | 31.27 | 31.42 | 30.28 | 30.94 | 2,205,295 | -0.05(-0.16%) |
Nov 20, 2009 | 31.59 | 31.83 | 30.76 | 30.99 | 3,936,939 | -0.74(-2.33%) |
Nov 19, 2009 | 31.50 | 31.81 | 31.29 | 31.73 | 2,995,002 | -0.18(-0.56%) |
Nov 18, 2009 | 31.75 | 31.92 | 31.37 | 31.91 | 1,855,536 | +0.06(+0.19%) |
Nov 17, 2009 | 31.59 | 31.88 | 31.59 | 31.85 | 2,566,575 | -0.02(-0.06%) |
Nov 16, 2009 | 31.21 | 31.90 | 31.21 | 31.87 | 2,404,731 | +0.81(+2.61%) |
Nov 13, 2009 | 30.93 | 31.20 | 30.55 | 31.06 | 3,795,465 | +0.34(+1.11%) |
Nov 12, 2009 | 30.30 | 30.99 | 30.19 | 30.72 | 3,434,624 | +0.42(+1.39%) |
Nov 11, 2009 | 30.15 | 30.35 | 29.85 | 30.30 | 2,324,278 | +0.51(+1.71%) |
Nov 10, 2009 | 30.24 | 30.36 | 29.63 | 29.79 | 1,803,542 | -0.57(-1.88%) |
Nov 09, 2009 | 29.51 | 30.41 | 29.44 | 30.36 | 1,625,623 | +1.04(+3.55%) |
Nov 06, 2009 | 29.40 | 29.50 | 28.91 | 29.32 | 1,729,726 | -0.06(-0.20%) |
Nov 05, 2009 | 28.95 | 29.75 | 28.86 | 29.38 | 3,108,093 | +0.72(+2.51%) |
Nov 04, 2009 | 28.90 | 29.28 | 28.59 | 28.66 | 1,765,567 | -0.07(-0.24%) |
Nov 03, 2009 | 28.21 | 28.86 | 28.16 | 28.73 | 2,772,157 | +0.21(+0.74%) |
Nov 02, 2009 | 28.86 | 29.07 | 28.01 | 28.52 | 4,587,439 | -0.26(-0.90%) |
Oct 30, 2009 | 29.96 | 30.43 | 28.76 | 28.78 | 3,601,930 | -1.31(-4.35%) |
Oct 29, 2009 | 29.51 | 30.42 | 29.00 | 30.09 | 4,062,419 | +0.87(+2.98%) |
Oct 28, 2009 | 29.17 | 29.93 | 29.03 | 29.22 | 4,702,782 | +0.09(+0.31%) |
Oct 27, 2009 | 29.46 | 29.95 | 28.59 | 29.13 | 4,370,153 | -0.34(-1.15%) |
Oct 26, 2009 | 29.90 | 30.93 | 29.28 | 29.47 | 4,169,471 | -1.02(-3.35%) |
Oct 23, 2009 | 30.61 | 30.73 | 30.33 | 30.49 | 3,967,844 | -0.13(-0.42%) |
Oct 22, 2009 | 29.81 | 30.83 | 29.55 | 30.62 | 4,614,378 | +0.78(+2.61%) |
Oct 21, 2009 | 30.53 | 30.75 | 29.76 | 29.84 | 3,083,245 | -0.69(-2.26%) |
Oct 20, 2009 | 30.37 | 30.56 | 30.33 | 30.53 | 3,552,217 | -0.01(-0.03%) |
Oct 19, 2009 | 29.69 | 30.57 | 29.40 | 30.54 | 3,341,467 | +0.96(+3.25%) |
Oct 16, 2009 | 29.18 | 29.66 | 28.92 | 29.58 | 3,514,588 | +0.00(+0.00%) |
Oct 15, 2009 | 29.25 | 29.61 | 29.01 | 29.58 | 3,370,292 | +0.35(+1.20%) |
Oct 14, 2009 | 28.52 | 29.29 | 28.36 | 29.23 | 4,907,142 | +0.91(+3.21%) |
Oct 13, 2009 | 28.43 | 28.45 | 27.86 | 28.32 | 5,526,816 | -0.11(-0.39%) |
Oct 12, 2009 | 28.05 | 28.43 | 27.88 | 28.43 | 5,328,029 | +1.15(+4.22%) |
Oct 09, 2009 | 27.25 | 27.65 | 27.06 | 27.28 | 3,743,567 | -0.03(-0.11%) |
Oct 08, 2009 | 26.49 | 27.36 | 26.24 | 27.31 | 5,309,846 | +1.17(+4.48%) |
Oct 07, 2009 | 25.99 | 26.16 | 25.71 | 26.14 | 3,676,721 | +0.16(+0.62%) |
Oct 06, 2009 | 25.45 | 26.04 | 25.33 | 25.98 | 4,057,357 | +0.71(+2.81%) |
Oct 05, 2009 | 24.57 | 25.45 | 24.48 | 25.27 | 3,322,315 | +0.65(+2.64%) |
Oct 02, 2009 | 25.18 | 25.39 | 24.46 | 24.62 | 3,670,600 | -0.76(-2.99%) |
Oct 01, 2009 | 25.06 | 25.41 | 24.79 | 25.38 | 4,612,506 | +0.24(+0.95%) |
Sep 30, 2009 | 26.22 | 26.22 | 24.83 | 25.14 | 7,662,528 | -0.97(-3.72%) |
Sep 29, 2009 | 24.32 | 26.39 | 24.08 | 26.11 | 9,333,912 | +1.70(+6.96%) |
Sep 28, 2009 | 23.84 | 24.68 | 23.64 | 24.41 | 3,691,035 | +0.74(+3.13%) |
Sep 25, 2009 | 24.22 | 24.25 | 23.55 | 23.67 | 7,019,637 | -0.51(-2.11%) |
Sep 24, 2009 | 25.95 | 26.25 | 24.12 | 24.18 | 7,428,103 | -1.69(-6.53%) |
Sep 23, 2009 | 26.15 | 26.56 | 25.74 | 25.87 | 3,674,040 | -0.44(-1.67%) |
Sep 22, 2009 | 26.22 | 26.89 | 26.22 | 26.31 | 2,798,410 | +0.30(+1.15%) |
Sep 21, 2009 | 26.83 | 26.83 | 25.89 | 26.01 | 4,186,739 | -0.80(-2.98%) |
Sep 18, 2009 | 27.16 | 27.33 | 26.65 | 26.81 | 3,382,206 | -0.22(-0.81%) |
Sep 17, 2009 | 28.00 | 28.40 | 26.87 | 27.03 | 4,489,686 | -0.52(-1.87%) |
Sep 16, 2009 | 27.26 | 28.28 | 27.25 | 27.55 | 4,154,817 | +0.36(+1.31%) |
Sep 15, 2009 | 27.63 | 27.63 | 27.03 | 27.19 | 4,946,704 | -0.36(-1.31%) |
Sep 14, 2009 | 27.31 | 27.73 | 27.02 | 27.55 | 3,098,177 | -0.15(-0.54%) |
Sep 11, 2009 | 27.69 | 27.82 | 27.38 | 27.70 | 3,308,469 | +0.11(+0.40%) |
Sep 10, 2009 | 27.12 | 27.63 | 27.10 | 27.59 | 4,019,372 | +0.53(+1.96%) |
Sep 09, 2009 | 26.55 | 27.65 | 26.19 | 27.06 | 7,727,431 | +0.06(+0.22%) |
Sep 08, 2009 | 28.40 | 28.90 | 26.59 | 27.00 | 12,787,245 | -2.10(-7.22%) |
Sep 04, 2009 | 29.14 | 29.74 | 28.76 | 29.10 | 6,955,403 | +0.09(+0.31%) |
Sep 03, 2009 | 32.05 | 32.40 | 28.35 | 29.01 | 14,157,798 | -3.30(-10.21%) |
Sep 02, 2009 | 33.10 | 33.22 | 32.17 | 32.31 | 3,587,467 | -0.95(-2.86%) |
Sep 01, 2009 | 33.64 | 34.10 | 32.90 | 33.26 | 4,417,550 | -0.35(-1.04%) |
Aug 31, 2009 | 33.21 | 33.65 | 32.75 | 33.61 | 2,965,696 | +0.00(+0.00%) |
Aug 28, 2009 | 33.23 | 33.94 | 32.74 | 33.61 | 4,321,209 | +0.63(+1.91%) |
Aug 27, 2009 | 31.99 | 33.01 | 31.46 | 32.98 | 4,205,478 | +0.83(+2.58%) |
Aug 26, 2009 | 30.89 | 32.91 | 30.80 | 32.15 | 4,946,376 | +1.12(+3.61%) |
Aug 25, 2009 | 30.90 | 31.64 | 30.51 | 31.03 | 3,300,639 | +0.32(+1.04%) |
Aug 24, 2009 | 29.63 | 30.86 | 29.44 | 30.71 | 3,729,603 | +1.04(+3.51%) |
Aug 21, 2009 | 29.45 | 29.80 | 29.11 | 29.67 | 2,330,972 | +0.62(+2.13%) |
Aug 20, 2009 | 28.95 | 29.05 | 28.47 | 29.05 | 2,427,930 | +0.21(+0.73%) |
Aug 19, 2009 | 27.71 | 28.97 | 27.38 | 28.84 | 3,130,918 | +0.67(+2.38%) |
Aug 18, 2009 | 27.97 | 28.33 | 27.84 | 28.17 | 2,345,664 | +0.57(+2.07%) |
Aug 17, 2009 | 28.14 | 28.42 | 27.57 | 27.60 | 2,554,974 | -1.00(-3.50%) |
Aug 14, 2009 | 29.04 | 29.25 | 28.30 | 28.60 | 3,149,430 | -0.40(-1.38%) |
Aug 13, 2009 | 29.85 | 30.15 | 28.65 | 29.00 | 4,027,069 | -0.85(-2.85%) |
Aug 12, 2009 | 29.27 | 30.30 | 29.27 | 29.85 | 2,167,979 | +0.51(+1.74%) |
Aug 11, 2009 | 29.93 | 29.95 | 29.14 | 29.34 | 2,251,451 | -0.73(-2.43%) |
Aug 10, 2009 | 29.90 | 30.15 | 29.73 | 30.07 | 1,901,422 | +0.03(+0.10%) |
Aug 07, 2009 | 30.33 | 30.54 | 29.85 | 30.04 | 3,289,776 | +0.18(+0.60%) |
Aug 06, 2009 | 30.50 | 30.50 | 29.78 | 29.86 | 2,243,287 | -0.56(-1.84%) |
Aug 05, 2009 | 31.22 | 31.40 | 30.31 | 30.42 | 2,736,532 | -0.55(-1.77%) |
Aug 04, 2009 | 31.44 | 31.57 | 30.66 | 30.97 | 3,639,570 | -0.58(-1.84%) |
Aug 03, 2009 | 31.69 | 31.92 | 31.34 | 31.55 | 3,253,240 | +0.20(+0.63%) |
Jul 31, 2009 | 31.43 | 31.78 | 31.09 | 31.35 | 3,082,529 | -0.15(-0.48%) |
Jul 30, 2009 | 33.52 | 33.52 | 31.42 | 31.50 | 3,091,570 | -0.73(-2.26%) |
Jul 29, 2009 | 32.72 | 33.01 | 31.87 | 32.23 | 2,755,274 | -0.87(-2.63%) |
Jul 28, 2009 | 32.89 | 33.50 | 32.44 | 33.10 | 2,732,912 | +0.03(+0.09%) |
Jul 27, 2009 | 32.81 | 33.33 | 32.40 | 33.07 | 1,867,443 | +0.54(+1.66%) |
Jul 24, 2009 | 32.51 | 32.96 | 32.13 | 32.53 | 2,196,216 | -0.19(-0.58%) |
Jul 23, 2009 | 32.05 | 33.06 | 31.62 | 32.72 | 5,311,893 | -0.57(-1.71%) |
Jul 22, 2009 | 32.41 | 33.58 | 32.40 | 33.29 | 3,688,684 | +0.74(+2.27%) |
Jul 21, 2009 | 33.32 | 33.42 | 31.82 | 32.55 | 4,402,819 | -0.48(-1.45%) |
Jul 20, 2009 | 32.73 | 33.22 | 32.42 | 33.03 | 1,892,263 | +0.67(+2.07%) |
Jul 17, 2009 | 32.33 | 32.49 | 31.90 | 32.36 | 1,484,450 | -0.02(-0.06%) |
Jul 16, 2009 | 32.04 | 32.48 | 31.16 | 32.38 | 2,448,918 | +0.30(+0.94%) |
Jul 15, 2009 | 31.20 | 32.25 | 30.93 | 32.08 | 2,146,079 | +1.21(+3.92%) |
Jul 14, 2009 | 30.32 | 30.94 | 30.27 | 30.87 | 1,212,739 | +0.39(+1.28%) |
Jul 13, 2009 | 29.99 | 30.58 | 29.95 | 30.48 | 2,480,994 | +0.40(+1.33%) |
Jul 10, 2009 | 29.60 | 30.28 | 29.56 | 30.08 | 1,919,343 | +0.08(+0.27%) |
Jul 09, 2009 | 30.04 | 30.25 | 29.51 | 30.00 | 1,795,580 | +0.17(+0.57%) |
Jul 08, 2009 | 29.12 | 29.99 | 29.02 | 29.83 | 4,261,587 | +0.96(+3.33%) |
Jul 07, 2009 | 29.35 | 29.80 | 28.77 | 28.87 | 2,499,708 | -0.82(-2.76%) |
Jul 06, 2009 | 29.19 | 29.87 | 29.15 | 29.69 | 1,643,182 | +0.31(+1.06%) |
Jul 02, 2009 | 29.31 | 30.07 | 29.31 | 29.38 | 1,563,773 | -1.25(-4.08%) |
Jul 01, 2009 | 30.39 | 30.99 | 30.29 | 30.63 | 1,917,419 | +0.52(+1.73%) |
Jun 30, 2009 | 30.15 | 30.40 | 29.75 | 30.11 | 1,812,369 | +0.02(+0.07%) |
Jun 29, 2009 | 29.69 | 30.29 | 29.41 | 30.09 | 1,017,379 | +0.49(+1.66%) |
Jun 26, 2009 | 29.64 | 29.76 | 29.18 | 29.60 | 3,765,781 | -0.12(-0.40%) |
Jun 25, 2009 | 29.56 | 30.00 | 29.36 | 29.72 | 1,863,677 | +0.31(+1.05%) |
Jun 24, 2009 | 29.39 | 29.89 | 29.15 | 29.41 | 1,825,716 | +0.21(+0.72%) |
Jun 23, 2009 | 28.37 | 29.35 | 28.35 | 29.20 | 1,998,820 | +0.86(+3.03%) |
Jun 22, 2009 | 29.32 | 29.40 | 28.27 | 28.34 | 1,715,718 | -1.35(-4.55%) |
Jun 19, 2009 | 30.65 | 30.65 | 29.40 | 29.69 | 3,015,583 | -0.41(-1.36%) |
Jun 18, 2009 | 30.28 | 30.33 | 29.54 | 30.10 | 2,292,316 | -0.01(-0.03%) |
Jun 17, 2009 | 29.52 | 30.43 | 29.36 | 30.11 | 1,887,261 | +0.51(+1.72%) |
Jun 16, 2009 | 30.47 | 30.61 | 29.51 | 29.60 | 1,788,065 | -1.39(-4.50%) |
Jun 15, 2009 | 31.44 | 31.44 | 30.25 | 31.00 | 2,354,348 | -0.99(-3.11%) |
Jun 12, 2009 | 31.72 | 31.99 | 31.32 | 31.99 | 1,314,991 | +0.08(+0.25%) |
Jun 11, 2009 | 31.82 | 32.27 | 31.47 | 31.91 | 1,859,604 | +0.20(+0.63%) |
Jun 10, 2009 | 32.05 | 32.15 | 31.12 | 31.71 | 2,337,224 | -0.02(-0.06%) |
Jun 09, 2009 | 31.06 | 31.83 | 30.82 | 31.73 | 2,054,979 | +0.78(+2.52%) |
Jun 08, 2009 | 30.56 | 31.26 | 30.39 | 30.95 | 1,683,564 | +0.20(+0.65%) |
Jun 05, 2009 | 31.18 | 31.76 | 30.61 | 30.75 | 2,378,652 | +0.00(+0.00%) |
Jun 04, 2009 | 31.05 | 31.36 | 30.33 | 30.75 | 2,030,044 | -0.29(-0.93%) |
Jun 03, 2009 | 31.86 | 31.86 | 30.50 | 31.04 | 3,790,883 | -1.04(-3.24%) |
Jun 02, 2009 | 32.07 | 32.34 | 31.84 | 32.08 | 3,171,679 | -0.05(-0.16%) |
Jun 01, 2009 | 30.50 | 32.43 | 30.30 | 32.13 | 2,690,891 | +2.04(+6.78%) |
May 29, 2009 | 30.70 | 30.70 | 29.49 | 30.09 | 3,423,600 | -0.06(-0.20%) |
May 28, 2009 | 30.43 | 30.73 | 29.35 | 30.15 | 3,201,311 | -0.40(-1.31%) |
May 27, 2009 | 31.98 | 32.10 | 30.47 | 30.55 | 2,060,959 | -1.60(-4.98%) |
May 26, 2009 | 30.70 | 32.48 | 30.70 | 32.15 | 2,594,288 | +1.31(+4.25%) |
May 22, 2009 | 30.76 | 31.32 | 30.71 | 30.84 | 1,845,770 | +0.12(+0.39%) |
May 21, 2009 | 31.69 | 31.95 | 30.09 | 30.72 | 2,019,237 | -1.71(-5.27%) |
May 20, 2009 | 33.85 | 33.85 | 32.25 | 32.43 | 2,036,599 | +0.02(+0.06%) |
May 19, 2009 | 32.29 | 32.78 | 31.53 | 32.41 | 2,188,136 | +0.28(+0.87%) |
May 18, 2009 | 30.49 | 32.14 | 30.19 | 32.13 | 2,673,048 | +1.65(+5.41%) |
May 17, 2009 | 30.36 | 31.24 | 29.98 | 30.48 | 417,555 | +0.36(+1.20%) |
May 15, 2009 | 30.36 | 31.24 | 29.98 | 30.12 | 2,099,510 | -0.38(-1.25%) |
May 14, 2009 | 29.50 | 30.87 | 29.50 | 30.50 | 2,704,977 | +0.61(+2.04%) |
May 13, 2009 | 31.65 | 31.65 | 29.85 | 29.89 | 3,166,636 | -2.34(-7.26%) |
May 12, 2009 | 33.16 | 33.63 | 31.74 | 32.23 | 3,054,301 | -0.75(-2.27%) |
May 11, 2009 | 33.25 | 33.50 | 32.79 | 32.98 | 3,194,368 | -0.73(-2.17%) |
May 08, 2009 | 33.38 | 34.09 | 33.00 | 33.71 | 2,898,573 | +1.09(+3.34%) |
May 07, 2009 | 33.63 | 33.83 | 32.50 | 32.62 | 4,281,679 | -0.55(-1.66%) |
May 06, 2009 | 32.32 | 33.17 | 31.48 | 33.17 | 3,795,653 | +1.27(+3.98%) |
May 05, 2009 | 30.44 | 31.93 | 30.31 | 31.90 | 3,524,722 | +1.31(+4.28%) |
May 04, 2009 | 30.62 | 30.62 | 30.07 | 30.59 | 2,514,744 | -0.02(-0.07%) |