Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.22 | 32.24 | 31.67 | 31.77 | 348,770 | -0.13(-0.40%) |
Apr 29, 2010 | 31.91 | 32.18 | 31.80 | 31.90 | 528,392 | +0.40(+1.27%) |
Apr 28, 2010 | 31.52 | 31.62 | 30.85 | 31.50 | 436,132 | +0.39(+1.26%) |
Apr 27, 2010 | 31.87 | 32.14 | 30.99 | 31.11 | 900,811 | -1.23(-3.81%) |
Apr 26, 2010 | 32.37 | 32.59 | 32.24 | 32.34 | 456,476 | +0.32(+1.01%) |
Apr 23, 2010 | 31.40 | 32.03 | 31.20 | 32.02 | 305,461 | +0.28(+0.87%) |
Apr 22, 2010 | 31.23 | 31.75 | 31.09 | 31.74 | 527,275 | -0.25(-0.78%) |
Apr 21, 2010 | 31.85 | 32.00 | 31.66 | 31.99 | 302,285 | -0.01(-0.02%) |
Apr 20, 2010 | 31.83 | 32.10 | 31.70 | 32.00 | 369,231 | +0.40(+1.28%) |
Apr 19, 2010 | 31.33 | 31.67 | 31.09 | 31.59 | 537,484 | -0.24(-0.75%) |
Apr 16, 2010 | 32.22 | 32.34 | 31.48 | 31.83 | 1,187,993 | -0.84(-2.57%) |
Apr 15, 2010 | 32.54 | 32.87 | 32.45 | 32.67 | 450,901 | -0.24(-0.74%) |
Apr 14, 2010 | 32.64 | 32.93 | 32.46 | 32.92 | 521,219 | +0.38(+1.16%) |
Apr 13, 2010 | 32.73 | 32.76 | 32.24 | 32.54 | 368,150 | -0.24(-0.73%) |
Apr 12, 2010 | 33.01 | 33.05 | 32.78 | 32.78 | 380,536 | -0.29(-0.88%) |
Apr 09, 2010 | 32.75 | 33.18 | 32.75 | 33.07 | 332,864 | +0.11(+0.34%) |
Apr 08, 2010 | 32.63 | 33.00 | 32.44 | 32.96 | 672,016 | +0.02(+0.05%) |
Apr 07, 2010 | 33.06 | 33.26 | 32.89 | 32.95 | 975,317 | -0.29(-0.88%) |
Apr 06, 2010 | 33.03 | 33.34 | 32.91 | 33.24 | 1,071,460 | -0.03(-0.10%) |
Apr 05, 2010 | 32.96 | 33.38 | 32.72 | 33.27 | 723,795 | +0.44(+1.34%) |
Apr 01, 2010 | 32.36 | 32.83 | 32.83 | 32.83 | 855,397 | +0.69(+2.15%) |
Mar 31, 2010 | 31.89 | 32.24 | 31.70 | 32.14 | 658,340 | +0.48(+1.51%) |
Mar 30, 2010 | 31.83 | 31.83 | 31.48 | 31.66 | 489,632 | +0.07(+0.22%) |
Mar 29, 2010 | 31.47 | 31.64 | 31.39 | 31.59 | 725,305 | +0.41(+1.33%) |
Mar 26, 2010 | 31.32 | 31.45 | 30.98 | 31.17 | 575,480 | +0.18(+0.57%) |
Mar 25, 2010 | 31.44 | 31.54 | 30.91 | 31.00 | 773,972 | -0.42(-1.34%) |
Mar 24, 2010 | 31.49 | 31.67 | 31.36 | 31.42 | 623,159 | -0.82(-2.54%) |
Mar 23, 2010 | 31.98 | 32.26 | 31.82 | 32.24 | 795,081 | +0.02(+0.05%) |
Mar 22, 2010 | 31.65 | 32.23 | 31.51 | 32.22 | 290,827 | +0.26(+0.82%) |
Mar 19, 2010 | 32.30 | 32.43 | 31.82 | 31.96 | 822,460 | -0.33(-1.02%) |
Mar 18, 2010 | 32.23 | 32.54 | 32.15 | 32.29 | 698,221 | +0.30(+0.95%) |
Mar 17, 2010 | 32.05 | 32.16 | 31.90 | 31.99 | 440,192 | +0.57(+1.83%) |
Mar 16, 2010 | 31.07 | 31.52 | 31.07 | 31.41 | 296,309 | +0.39(+1.25%) |
Mar 15, 2010 | 30.81 | 31.06 | 30.81 | 31.03 | 122,794 | +0.07(+0.24%) |
Mar 12, 2010 | 31.10 | 31.16 | 30.86 | 30.95 | 211,961 | -0.13(-0.43%) |
Mar 11, 2010 | 30.48 | 31.09 | 30.37 | 31.08 | 713,658 | -0.01(-0.03%) |
Mar 10, 2010 | 30.89 | 31.22 | 30.81 | 31.09 | 690,431 | +0.10(+0.31%) |
Mar 09, 2010 | 30.73 | 31.10 | 30.52 | 31.00 | 789,322 | +0.04(+0.12%) |
Mar 08, 2010 | 30.97 | 31.09 | 30.79 | 30.96 | 248,866 | +0.19(+0.61%) |
Mar 05, 2010 | 30.36 | 30.89 | 30.23 | 30.78 | 356,739 | +0.71(+2.37%) |
Mar 04, 2010 | 30.26 | 30.43 | 29.98 | 30.06 | 387,975 | +0.03(+0.11%) |
Mar 03, 2010 | 29.94 | 30.29 | 29.81 | 30.03 | 193,599 | +0.60(+2.02%) |
Mar 02, 2010 | 29.33 | 29.73 | 29.32 | 29.44 | 181,391 | +0.33(+1.15%) |
Mar 01, 2010 | 28.85 | 29.22 | 28.85 | 29.10 | 218,245 | +0.76(+2.66%) |
Feb 26, 2010 | 28.17 | 28.69 | 28.17 | 28.34 | 498,992 | +0.16(+0.59%) |
Feb 25, 2010 | 27.60 | 28.21 | 27.40 | 28.18 | 358,035 | +0.05(+0.19%) |
Feb 24, 2010 | 27.87 | 28.14 | 27.77 | 28.13 | 451,324 | +0.44(+1.59%) |
Feb 23, 2010 | 28.37 | 28.46 | 27.69 | 27.69 | 508,359 | -0.82(-2.89%) |
Feb 22, 2010 | 28.70 | 28.77 | 28.42 | 28.51 | 320,513 | -0.30(-1.05%) |
Feb 19, 2010 | 28.61 | 28.96 | 28.49 | 28.81 | 458,498 | -0.40(-1.37%) |
Feb 18, 2010 | 28.87 | 29.29 | 28.69 | 29.21 | 465,103 | +0.30(+1.03%) |
Feb 17, 2010 | 29.16 | 29.21 | 28.73 | 28.91 | 495,137 | -0.02(-0.06%) |
Feb 16, 2010 | 28.31 | 28.96 | 28.23 | 28.93 | 523,815 | +0.91(+3.27%) |
Feb 12, 2010 | 27.79 | 28.02 | 28.02 | 28.02 | 423,279 | -0.59(-2.06%) |
Feb 11, 2010 | 27.95 | 28.71 | 27.70 | 28.61 | 443,710 | +0.99(+3.58%) |
Feb 10, 2010 | 28.03 | 28.14 | 27.44 | 27.62 | 338,977 | -0.45(-1.59%) |
Feb 09, 2010 | 27.67 | 28.40 | 27.56 | 28.06 | 470,638 | +0.92(+3.39%) |
Feb 08, 2010 | 27.24 | 27.60 | 27.10 | 27.14 | 722,127 | -0.14(-0.53%) |
Feb 05, 2010 | 27.35 | 27.54 | 26.37 | 27.29 | 932,927 | -0.28(-1.02%) |
Feb 04, 2010 | 28.48 | 28.48 | 27.54 | 27.57 | 554,250 | -1.43(-4.92%) |
Feb 03, 2010 | 29.32 | 29.36 | 28.90 | 28.99 | 277,277 | -0.43(-1.46%) |
Feb 02, 2010 | 29.20 | 29.42 | 28.97 | 29.42 | 292,317 | +0.62(+2.14%) |
Feb 01, 2010 | 28.30 | 28.92 | 28.30 | 28.81 | 908,846 | +0.82(+2.93%) |
Jan 29, 2010 | 28.46 | 28.80 | 27.85 | 27.99 | 887,592 | -0.22(-0.79%) |
Jan 28, 2010 | 28.63 | 28.84 | 27.92 | 28.21 | 615,997 | -0.10(-0.36%) |
Jan 27, 2010 | 28.22 | 28.46 | 27.91 | 28.31 | 1,166,039 | -0.09(-0.30%) |
Jan 26, 2010 | 28.09 | 28.77 | 28.09 | 28.40 | 501,837 | -0.30(-1.04%) |
Jan 25, 2010 | 28.79 | 29.04 | 28.47 | 28.70 | 636,807 | +0.48(+1.72%) |
Jan 22, 2010 | 28.30 | 28.89 | 28.10 | 28.21 | 403,108 | -0.49(-1.70%) |
Jan 21, 2010 | 29.57 | 29.77 | 28.66 | 28.70 | 469,774 | -1.12(-3.76%) |
Jan 20, 2010 | 29.98 | 29.98 | 29.34 | 29.82 | 578,041 | -0.52(-1.72%) |
Jan 19, 2010 | 29.78 | 30.43 | 29.78 | 30.34 | 336,358 | +0.40(+1.35%) |
Jan 15, 2010 | 30.21 | 29.94 | 29.94 | 29.94 | 325,310 | -0.39(-1.28%) |
Jan 14, 2010 | 30.19 | 30.50 | 29.99 | 30.33 | 319,477 | -0.28(-0.90%) |
Jan 13, 2010 | 30.61 | 30.70 | 30.07 | 30.61 | 270,432 | +0.52(+1.73%) |
Jan 12, 2010 | 30.15 | 30.41 | 29.74 | 30.08 | 675,521 | -0.60(-1.94%) |
Jan 11, 2010 | 30.97 | 31.02 | 30.59 | 30.68 | 556,696 | -0.21(-0.69%) |
Jan 08, 2010 | 30.75 | 31.01 | 30.55 | 30.89 | 498,689 | +0.44(+1.43%) |
Jan 07, 2010 | 30.61 | 30.73 | 30.32 | 30.46 | 530,918 | -0.63(-2.02%) |
Jan 06, 2010 | 30.84 | 31.23 | 30.78 | 31.08 | 404,118 | +0.01(+0.03%) |
Jan 05, 2010 | 30.76 | 31.19 | 30.76 | 31.07 | 449,114 | +0.25(+0.81%) |
Jan 04, 2010 | 30.41 | 30.91 | 30.41 | 30.82 | 235,870 | +1.06(+3.56%) |
Dec 31, 2009 | 30.31 | 29.76 | 29.76 | 29.76 | 166,228 | -0.15(-0.50%) |
Dec 30, 2009 | 29.78 | 29.97 | 29.78 | 29.91 | 80,457 | +0.07(+0.23%) |
Dec 29, 2009 | 30.11 | 30.18 | 29.82 | 29.84 | 212,781 | -0.06(-0.20%) |
Dec 28, 2009 | 29.95 | 30.16 | 29.83 | 29.90 | 254,197 | +0.22(+0.73%) |
Dec 24, 2009 | 29.51 | 29.71 | 29.48 | 29.68 | 86,463 | +0.41(+1.40%) |
Dec 23, 2009 | 29.17 | 29.46 | 28.85 | 29.28 | 99,492 | +0.46(+1.61%) |
Dec 22, 2009 | 28.81 | 28.94 | 28.45 | 28.81 | 490,310 | -0.36(-1.24%) |
Dec 21, 2009 | 29.53 | 29.54 | 29.03 | 29.17 | 598,763 | -0.58(-1.95%) |
Dec 18, 2009 | 29.66 | 29.83 | 29.39 | 29.75 | 251,421 | -0.07(-0.23%) |
Dec 17, 2009 | 29.89 | 29.90 | 29.62 | 29.82 | 269,287 | -0.22(-0.74%) |
Dec 16, 2009 | 30.37 | 30.42 | 30.02 | 30.05 | 266,781 | +0.10(+0.32%) |
Dec 15, 2009 | 29.84 | 30.08 | 29.61 | 29.95 | 327,717 | -0.41(-1.37%) |
Dec 14, 2009 | 30.26 | 30.53 | 30.24 | 30.37 | 422,159 | +0.68(+2.29%) |
Dec 11, 2009 | 29.54 | 29.82 | 29.44 | 29.68 | 521,243 | +0.36(+1.21%) |
Dec 10, 2009 | 29.45 | 29.55 | 29.23 | 29.33 | 933,562 | +0.21(+0.73%) |
Dec 09, 2009 | 28.81 | 29.20 | 28.72 | 29.12 | 889,446 | +0.05(+0.18%) |
Dec 08, 2009 | 29.28 | 29.47 | 28.98 | 29.06 | 695,017 | -0.45(-1.53%) |
Dec 07, 2009 | 29.53 | 29.97 | 29.41 | 29.51 | 1,918,817 | -0.11(-0.38%) |
Dec 04, 2009 | 30.29 | 30.42 | 29.12 | 29.63 | 1,748,578 | -0.19(-0.62%) |
Dec 03, 2009 | 30.48 | 30.65 | 29.81 | 29.81 | 2,412,748 | -0.83(-2.72%) |
Dec 02, 2009 | 30.58 | 30.98 | 30.56 | 30.65 | 411,536 | +0.02(+0.07%) |
Dec 01, 2009 | 30.33 | 30.82 | 30.30 | 30.63 | 505,220 | +0.82(+2.77%) |
Nov 30, 2009 | 29.72 | 29.93 | 29.50 | 29.80 | 362,334 | +0.10(+0.34%) |
Nov 27, 2009 | 28.95 | 29.89 | 28.88 | 29.70 | 647,035 | -0.89(-2.90%) |
Nov 25, 2009 | 30.27 | 30.65 | 30.18 | 30.59 | 425,397 | +0.52(+1.73%) |
Nov 24, 2009 | 29.80 | 30.13 | 29.70 | 30.07 | 720,469 | +0.18(+0.60%) |
Nov 23, 2009 | 29.84 | 30.13 | 29.76 | 29.89 | 518,753 | +0.68(+2.33%) |
Nov 20, 2009 | 29.11 | 29.29 | 29.01 | 29.21 | 324,765 | -0.28(-0.94%) |
Nov 19, 2009 | 29.28 | 29.62 | 29.08 | 29.48 | 566,315 | -0.49(-1.63%) |
Nov 18, 2009 | 30.03 | 30.23 | 29.73 | 29.97 | 526,390 | -0.04(-0.12%) |
Nov 17, 2009 | 29.89 | 30.13 | 29.54 | 30.01 | 803,978 | -0.23(-0.77%) |
Nov 16, 2009 | 30.00 | 30.50 | 29.98 | 30.24 | 322,683 | +0.48(+1.61%) |
Nov 13, 2009 | 29.51 | 30.04 | 29.31 | 29.76 | 750,745 | +0.52(+1.76%) |
Nov 12, 2009 | 29.68 | 29.87 | 29.25 | 29.25 | 620,153 | -0.70(-2.33%) |
Nov 11, 2009 | 30.23 | 30.36 | 29.61 | 29.95 | 662,554 | +0.26(+0.88%) |
Nov 10, 2009 | 29.87 | 29.87 | 29.40 | 29.68 | 739,895 | +0.03(+0.09%) |
Nov 09, 2009 | 29.11 | 29.72 | 29.11 | 29.66 | 919,230 | +1.08(+3.80%) |
Nov 06, 2009 | 28.27 | 28.68 | 28.26 | 28.57 | 833,103 | +0.15(+0.54%) |
Nov 05, 2009 | 28.27 | 28.47 | 28.06 | 28.42 | 557,046 | +0.42(+1.50%) |
Nov 04, 2009 | 28.15 | 28.41 | 27.88 | 28.00 | 1,931,437 | +0.45(+1.64%) |
Nov 03, 2009 | 26.65 | 27.55 | 26.65 | 27.55 | 1,542,036 | +0.41(+1.53%) |
Nov 02, 2009 | 27.35 | 27.84 | 26.51 | 27.13 | 1,368,597 | -0.43(-1.56%) |
Oct 30, 2009 | 28.37 | 28.39 | 27.20 | 27.56 | 775,674 | -1.26(-4.35%) |
Oct 29, 2009 | 28.16 | 28.96 | 28.15 | 28.82 | 619,141 | +1.55(+5.67%) |
Oct 28, 2009 | 28.11 | 28.36 | 27.16 | 27.27 | 1,365,108 | -1.35(-4.72%) |
Oct 27, 2009 | 29.16 | 29.16 | 28.58 | 28.62 | 514,466 | -0.56(-1.93%) |
Oct 26, 2009 | 30.03 | 30.23 | 28.97 | 29.19 | 529,884 | -1.07(-3.53%) |
Oct 23, 2009 | 30.34 | 30.36 | 30.07 | 30.25 | 542,518 | -0.48(-1.57%) |
Oct 22, 2009 | 30.08 | 30.86 | 29.74 | 30.74 | 1,190,354 | +0.72(+2.41%) |
Oct 21, 2009 | 30.24 | 30.73 | 29.99 | 30.01 | 1,142,944 | -0.29(-0.96%) |
Oct 20, 2009 | 30.16 | 30.49 | 30.06 | 30.31 | 1,524,497 | -0.64(-2.06%) |
Oct 19, 2009 | 30.61 | 30.95 | 30.33 | 30.95 | 433,447 | +0.57(+1.87%) |
Oct 16, 2009 | 30.49 | 30.59 | 30.12 | 30.38 | 463,966 | -0.52(-1.69%) |
Oct 15, 2009 | 30.58 | 31.21 | 30.42 | 30.90 | 863,346 | -0.22(-0.72%) |
Oct 14, 2009 | 31.15 | 31.24 | 30.86 | 31.12 | 348,398 | +0.65(+2.13%) |
Oct 13, 2009 | 30.26 | 30.58 | 29.98 | 30.47 | 871,862 | +0.29(+0.95%) |
Oct 12, 2009 | 30.44 | 30.54 | 30.00 | 30.18 | 397,992 | +0.46(+1.56%) |
Oct 09, 2009 | 29.97 | 29.97 | 29.45 | 29.72 | 267,802 | -0.41(-1.36%) |
Oct 08, 2009 | 30.18 | 30.32 | 29.73 | 30.13 | 624,925 | +0.41(+1.40%) |
Oct 07, 2009 | 29.25 | 29.72 | 29.14 | 29.72 | 422,563 | +0.35(+1.19%) |
Oct 06, 2009 | 29.19 | 29.61 | 29.07 | 29.37 | 861,020 | +0.45(+1.54%) |
Oct 05, 2009 | 28.11 | 29.08 | 28.11 | 28.92 | 483,906 | +0.98(+3.50%) |
Oct 02, 2009 | 27.50 | 28.21 | 27.44 | 27.94 | 532,213 | +0.06(+0.21%) |
Oct 01, 2009 | 28.77 | 28.81 | 27.78 | 27.88 | 1,404,535 | -1.23(-4.24%) |
Sep 30, 2009 | 29.26 | 29.33 | 28.40 | 29.12 | 811,734 | -0.09(-0.29%) |
Sep 29, 2009 | 29.21 | 29.43 | 29.04 | 29.20 | 453,076 | -0.23(-0.79%) |
Sep 28, 2009 | 29.25 | 29.76 | 29.10 | 29.44 | 417,206 | +0.09(+0.31%) |
Sep 25, 2009 | 29.16 | 29.56 | 29.10 | 29.34 | 1,528,619 | +0.39(+1.36%) |
Sep 24, 2009 | 29.55 | 29.67 | 28.59 | 28.95 | 776,819 | -0.48(-1.64%) |
Sep 23, 2009 | 29.83 | 30.09 | 29.33 | 29.44 | 1,451,983 | -0.72(-2.38%) |
Sep 22, 2009 | 30.32 | 30.36 | 30.04 | 30.15 | 1,035,616 | +0.34(+1.14%) |
Sep 21, 2009 | 29.59 | 29.88 | 29.19 | 29.81 | 725,760 | -0.54(-1.77%) |
Sep 18, 2009 | 30.46 | 30.46 | 29.97 | 30.35 | 1,189,345 | -0.11(-0.35%) |
Sep 17, 2009 | 30.63 | 30.79 | 30.17 | 30.46 | 1,142,568 | +0.26(+0.85%) |
Sep 16, 2009 | 30.33 | 30.68 | 30.12 | 30.20 | 959,207 | +0.36(+1.21%) |
Sep 15, 2009 | 29.54 | 29.89 | 29.39 | 29.84 | 846,095 | +0.44(+1.48%) |
Sep 14, 2009 | 29.02 | 29.40 | 28.94 | 29.40 | 551,610 | +0.02(+0.05%) |
Sep 11, 2009 | 29.34 | 29.87 | 29.31 | 29.39 | 484,883 | +0.38(+1.30%) |
Sep 10, 2009 | 28.80 | 29.20 | 28.49 | 29.01 | 586,664 | +0.37(+1.30%) |
Sep 09, 2009 | 29.28 | 29.28 | 28.56 | 28.64 | 939,670 | +0.06(+0.20%) |
Sep 08, 2009 | 28.89 | 29.03 | 28.58 | 28.58 | 944,651 | +0.14(+0.51%) |
Sep 04, 2009 | 28.19 | 28.45 | 27.79 | 28.44 | 576,031 | +0.31(+1.12%) |
Sep 03, 2009 | 27.55 | 28.19 | 27.45 | 28.12 | 1,062,694 | +0.91(+3.36%) |
Sep 02, 2009 | 26.82 | 27.38 | 26.34 | 27.21 | 980,873 | +0.37(+1.37%) |
Sep 01, 2009 | 27.62 | 27.80 | 26.76 | 26.84 | 1,408,288 | -0.90(-3.24%) |
Aug 31, 2009 | 27.58 | 27.78 | 27.57 | 27.74 | 816,712 | -0.30(-1.08%) |
Aug 28, 2009 | 28.27 | 28.30 | 27.80 | 28.04 | 653,646 | +0.09(+0.32%) |
Aug 27, 2009 | 27.57 | 28.24 | 27.28 | 27.95 | 721,176 | +0.56(+2.06%) |
Aug 26, 2009 | 27.44 | 27.57 | 27.31 | 27.39 | 429,310 | -0.27(-0.96%) |
Aug 25, 2009 | 27.89 | 28.18 | 27.53 | 27.65 | 308,913 | +0.26(+0.95%) |
Aug 24, 2009 | 27.64 | 27.94 | 27.39 | 27.39 | 661,676 | +0.04(+0.14%) |
Aug 21, 2009 | 27.28 | 27.68 | 27.28 | 27.36 | 346,532 | +0.71(+2.65%) |
Aug 20, 2009 | 26.17 | 26.75 | 26.05 | 26.65 | 398,753 | +0.61(+2.35%) |
Aug 19, 2009 | 25.47 | 26.31 | 25.44 | 26.04 | 376,822 | +0.04(+0.14%) |
Aug 18, 2009 | 25.76 | 26.15 | 25.64 | 26.00 | 417,162 | +0.73(+2.90%) |
Aug 17, 2009 | 25.54 | 25.74 | 24.78 | 25.27 | 941,620 | -1.01(-3.85%) |
Aug 14, 2009 | 26.41 | 26.52 | 26.00 | 26.28 | 445,715 | -0.20(-0.76%) |
Aug 13, 2009 | 26.65 | 26.75 | 26.19 | 26.48 | 645,596 | +0.43(+1.63%) |
Aug 12, 2009 | 25.76 | 26.29 | 25.61 | 26.05 | 421,442 | -0.03(-0.10%) |
Aug 11, 2009 | 25.94 | 26.13 | 25.69 | 26.08 | 979,444 | -0.16(-0.63%) |
Aug 10, 2009 | 26.22 | 26.32 | 25.93 | 26.24 | 707,710 | -0.34(-1.26%) |
Aug 07, 2009 | 26.63 | 26.91 | 26.26 | 26.58 | 903,968 | +0.23(+0.87%) |
Aug 06, 2009 | 26.47 | 26.49 | 26.02 | 26.35 | 549,451 | -0.40(-1.51%) |
Aug 05, 2009 | 26.83 | 26.91 | 26.29 | 26.75 | 685,807 | -0.13(-0.49%) |
Aug 04, 2009 | 26.50 | 27.23 | 26.50 | 26.89 | 837,983 | -0.34(-1.25%) |
Aug 03, 2009 | 26.99 | 27.42 | 26.99 | 27.23 | 1,978,802 | +0.77(+2.89%) |
Jul 31, 2009 | 26.12 | 26.76 | 26.02 | 26.46 | 1,815,718 | +0.46(+1.76%) |
Jul 30, 2009 | 26.25 | 26.37 | 25.79 | 26.00 | 904,700 | +0.40(+1.58%) |
Jul 29, 2009 | 25.61 | 25.76 | 25.37 | 25.60 | 840,672 | -0.52(-2.00%) |
Jul 28, 2009 | 25.79 | 26.14 | 25.53 | 26.12 | 743,150 | -0.64(-2.38%) |
Jul 27, 2009 | 26.48 | 26.77 | 26.34 | 26.76 | 599,259 | -0.12(-0.44%) |
Jul 24, 2009 | 26.82 | 26.97 | 26.51 | 26.88 | 1,594 | -0.19(-0.71%) |
Jul 23, 2009 | 26.72 | 27.32 | 26.58 | 27.07 | 732,167 | +0.40(+1.52%) |
Jul 22, 2009 | 26.22 | 27.07 | 26.22 | 26.66 | 605,480 | +0.18(+0.68%) |
Jul 21, 2009 | 26.81 | 26.81 | 26.12 | 26.48 | 624,045 | +0.06(+0.24%) |
Jul 20, 2009 | 26.07 | 26.48 | 25.90 | 26.42 | 867,261 | +0.79(+3.07%) |
Jul 17, 2009 | 25.37 | 25.75 | 25.07 | 25.63 | 360,395 | +0.05(+0.21%) |
Jul 16, 2009 | 25.26 | 25.81 | 25.03 | 25.58 | 1,009,388 | +0.10(+0.40%) |
Jul 15, 2009 | 24.97 | 25.56 | 24.92 | 25.48 | 765,909 | +1.16(+4.79%) |
Jul 14, 2009 | 24.14 | 24.45 | 24.07 | 24.31 | 474,387 | +0.33(+1.37%) |
Jul 13, 2009 | 23.53 | 24.01 | 23.48 | 23.98 | 1,005,204 | +0.22(+0.94%) |
Jul 10, 2009 | 23.52 | 23.78 | 23.38 | 23.76 | 416,384 | -0.17(-0.71%) |
Jul 09, 2009 | 23.94 | 24.16 | 23.68 | 23.93 | 967,007 | +0.79(+3.42%) |
Jul 08, 2009 | 23.63 | 23.80 | 22.90 | 23.14 | 1,033,869 | -0.64(-2.68%) |
Jul 07, 2009 | 24.07 | 24.26 | 23.66 | 23.78 | 968,415 | -0.48(-1.99%) |
Jul 06, 2009 | 23.87 | 24.26 | 23.67 | 24.26 | 450,090 | -0.36(-1.47%) |
Jul 02, 2009 | 24.81 | 24.88 | 24.61 | 24.62 | 347,458 | -0.80(-3.14%) |
Jul 01, 2009 | 25.64 | 25.64 | 25.31 | 25.42 | 876,157 | +0.28(+1.12%) |
Jun 30, 2009 | 25.23 | 25.23 | 24.77 | 25.14 | 1,092,976 | +0.32(+1.29%) |
Jun 29, 2009 | 25.07 | 25.08 | 24.66 | 24.82 | 680,687 | +0.25(+1.02%) |
Jun 26, 2009 | 24.34 | 24.75 | 24.34 | 24.57 | 899,371 | +0.27(+1.12%) |
Jun 25, 2009 | 23.83 | 24.32 | 23.77 | 24.30 | 824,540 | +0.67(+2.84%) |
Jun 24, 2009 | 23.51 | 23.91 | 23.38 | 23.63 | 928,842 | +0.59(+2.56%) |
Jun 23, 2009 | 22.70 | 23.26 | 22.70 | 23.04 | 685,986 | -0.18(-0.76%) |
Jun 22, 2009 | 23.80 | 23.86 | 23.21 | 23.21 | 1,069,924 | -1.06(-4.38%) |
Jun 19, 2009 | 24.48 | 24.50 | 24.15 | 24.28 | 587,411 | +0.03(+0.11%) |
Jun 18, 2009 | 24.18 | 24.46 | 24.03 | 24.25 | 1,263,203 | -0.17(-0.70%) |
Jun 17, 2009 | 24.31 | 24.60 | 23.95 | 24.42 | 1,059,927 | -0.15(-0.61%) |
Jun 16, 2009 | 24.99 | 25.18 | 24.49 | 24.57 | 1,173,961 | -0.19(-0.77%) |
Jun 15, 2009 | 25.02 | 25.04 | 24.51 | 24.76 | 1,089,717 | -0.61(-2.39%) |
Jun 12, 2009 | 25.26 | 25.37 | 25.03 | 25.37 | 584,603 | -0.06(-0.25%) |
Jun 11, 2009 | 25.14 | 25.80 | 25.10 | 25.43 | 775,845 | +0.29(+1.14%) |
Jun 10, 2009 | 25.54 | 25.54 | 24.73 | 25.14 | 718,246 | -0.01(-0.04%) |
Jun 09, 2009 | 25.22 | 25.40 | 24.97 | 25.15 | 481,044 | +0.02(+0.08%) |
Jun 08, 2009 | 24.70 | 25.24 | 24.55 | 25.13 | 872,928 | -0.22(-0.86%) |
Jun 05, 2009 | 25.74 | 25.74 | 24.95 | 25.35 | 534,656 | -0.41(-1.59%) |
Jun 04, 2009 | 25.43 | 25.87 | 25.15 | 25.76 | 655,890 | +0.56(+2.22%) |
Jun 03, 2009 | 25.62 | 25.62 | 24.77 | 25.20 | 1,654,071 | -0.95(-3.64%) |
Jun 02, 2009 | 25.75 | 26.22 | 25.52 | 26.15 | 1,296,434 | +0.01(+0.04%) |
Jun 01, 2009 | 26.08 | 26.32 | 25.82 | 26.14 | 1,108,929 | +0.61(+2.37%) |
May 29, 2009 | 25.50 | 25.85 | 25.20 | 25.54 | 1,303,314 | +0.26(+1.01%) |
May 28, 2009 | 24.95 | 25.28 | 24.68 | 25.28 | 1,430,283 | +0.86(+3.53%) |
May 27, 2009 | 24.76 | 24.99 | 24.28 | 24.42 | 1,342,835 | -0.07(-0.30%) |
May 26, 2009 | 23.61 | 24.52 | 23.48 | 24.49 | 691,213 | +0.30(+1.25%) |
May 22, 2009 | 24.38 | 24.48 | 24.09 | 24.19 | 413,402 | +0.12(+0.49%) |
May 21, 2009 | 23.62 | 24.08 | 23.13 | 24.07 | 818,163 | -0.08(-0.33%) |
May 20, 2009 | 23.99 | 24.62 | 23.99 | 24.15 | 622,471 | +0.52(+2.18%) |
May 19, 2009 | 23.44 | 24.14 | 23.40 | 23.64 | 671,283 | +0.42(+1.81%) |
May 18, 2009 | 22.43 | 23.29 | 22.43 | 23.22 | 586,390 | +0.84(+3.76%) |
May 15, 2009 | 22.77 | 23.06 | 22.09 | 22.38 | 669,897 | -0.38(-1.68%) |
May 14, 2009 | 22.26 | 23.00 | 22.07 | 22.76 | 909,062 | +0.38(+1.69%) |
May 13, 2009 | 22.75 | 22.85 | 22.28 | 22.38 | 615,939 | -1.10(-4.67%) |
May 12, 2009 | 23.20 | 23.56 | 22.93 | 23.48 | 712,778 | +0.39(+1.68%) |
May 11, 2009 | 23.21 | 23.54 | 22.97 | 23.09 | 473,349 | -0.73(-3.08%) |
May 08, 2009 | 23.37 | 23.87 | 23.01 | 23.82 | 930,123 | +1.09(+4.80%) |
May 07, 2009 | 23.51 | 23.61 | 22.60 | 22.73 | 1,194,685 | -0.86(-3.63%) |
May 06, 2009 | 23.05 | 23.87 | 22.90 | 23.59 | 465,167 | +0.60(+2.61%) |
May 05, 2009 | 23.07 | 23.30 | 22.79 | 22.99 | 582,548 | -0.64(-2.70%) |
May 04, 2009 | 22.70 | 23.68 | 22.70 | 23.63 | 655,226 | +1.68(+7.66%) |