Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.60 | 23.85 | 23.49 | 23.49 | 10,326,817 | -0.05(-0.20%) |
Apr 29, 2010 | 23.49 | 23.75 | 23.40 | 23.54 | 9,312,579 | +0.19(+0.81%) |
Apr 28, 2010 | 23.53 | 23.53 | 23.22 | 23.35 | 10,372,442 | -0.07(-0.32%) |
Apr 27, 2010 | 23.71 | 23.78 | 23.39 | 23.43 | 2,214 | -0.30(-1.27%) |
Apr 26, 2010 | 23.84 | 23.98 | 23.68 | 23.73 | 9,554,792 | -0.09(-0.40%) |
Apr 23, 2010 | 23.80 | 23.84 | 23.41 | 23.82 | 15,478,968 | +0.05(+0.23%) |
Apr 22, 2010 | 24.04 | 24.08 | 23.65 | 23.77 | 15,468,464 | -0.42(-1.75%) |
Apr 21, 2010 | 24.19 | 24.56 | 24.05 | 24.19 | 66,275 | -0.35(-1.42%) |
Apr 20, 2010 | 24.54 | 24.62 | 24.49 | 24.54 | 11,594,615 | -0.03(-0.14%) |
Apr 19, 2010 | 24.15 | 24.60 | 24.02 | 24.57 | 17,266,900 | +0.03(+0.11%) |
Apr 16, 2010 | 24.53 | 24.75 | 24.52 | 24.55 | 11,894,358 | -0.12(-0.49%) |
Apr 15, 2010 | 24.59 | 24.71 | 24.52 | 24.67 | 8,379,572 | +0.09(+0.36%) |
Apr 14, 2010 | 24.67 | 24.74 | 24.49 | 24.58 | 11,432,050 | -0.22(-0.89%) |
Apr 13, 2010 | 24.57 | 24.83 | 24.52 | 24.80 | 8,616,858 | +0.24(+0.96%) |
Apr 12, 2010 | 24.75 | 24.74 | 24.55 | 24.57 | 7,824,182 | -0.18(-0.73%) |
Apr 09, 2010 | 24.65 | 24.80 | 24.55 | 24.75 | 6,828,054 | +0.21(+0.88%) |
Apr 08, 2010 | 24.53 | 24.60 | 24.49 | 24.53 | 9,087,300 | +0.00(+0.00%) |
Apr 07, 2010 | 24.53 | 24.64 | 24.49 | 24.53 | 14,221,570 | +0.01(+0.03%) |
Apr 06, 2010 | 24.45 | 24.57 | 24.23 | 24.53 | 10,469,427 | +0.01(+0.06%) |
Apr 05, 2010 | 24.42 | 24.84 | 24.32 | 24.51 | 12,200,442 | +0.23(+0.94%) |
Apr 01, 2010 | 24.49 | 24.29 | 24.29 | 24.29 | 9,300,475 | -0.05(-0.19%) |
Mar 31, 2010 | 24.10 | 24.51 | 24.05 | 24.33 | 13,935,317 | +0.20(+0.84%) |
Mar 30, 2010 | 23.86 | 24.14 | 23.84 | 24.13 | 10,665,341 | +0.30(+1.27%) |
Mar 29, 2010 | 23.85 | 24.00 | 23.74 | 23.83 | 10,352,489 | +0.03(+0.14%) |
Mar 26, 2010 | 24.21 | 24.21 | 23.78 | 23.80 | 12,204,697 | -0.38(-1.56%) |
Mar 25, 2010 | 24.57 | 24.57 | 24.16 | 24.17 | 8,712,556 | -0.19(-0.77%) |
Mar 24, 2010 | 24.64 | 24.66 | 24.31 | 24.36 | 8,113,378 | -0.24(-0.98%) |
Mar 23, 2010 | 24.61 | 24.72 | 24.49 | 24.60 | 9,697,936 | +0.05(+0.22%) |
Mar 22, 2010 | 24.30 | 24.74 | 24.27 | 24.55 | 9,960,513 | +0.25(+1.02%) |
Mar 19, 2010 | 24.51 | 24.57 | 24.19 | 24.30 | 14,351,209 | -0.13(-0.52%) |
Mar 18, 2010 | 24.24 | 24.44 | 24.20 | 24.43 | 8,531,740 | +0.09(+0.39%) |
Mar 17, 2010 | 24.33 | 24.41 | 24.25 | 24.33 | 9,162,417 | +0.03(+0.11%) |
Mar 16, 2010 | 24.25 | 24.33 | 24.11 | 24.31 | 9,877,612 | +0.11(+0.47%) |
Mar 15, 2010 | 24.09 | 24.21 | 24.09 | 24.19 | 9,595,058 | +0.05(+0.22%) |
Mar 12, 2010 | 24.18 | 24.18 | 23.84 | 24.14 | 10,785,253 | +0.07(+0.31%) |
Mar 11, 2010 | 23.73 | 24.07 | 23.67 | 24.06 | 9,939,035 | +0.32(+1.36%) |
Mar 10, 2010 | 23.67 | 23.82 | 23.57 | 23.74 | 7,537,508 | +0.19(+0.80%) |
Mar 09, 2010 | 23.51 | 23.63 | 23.36 | 23.55 | 7,153,475 | +0.09(+0.37%) |
Mar 08, 2010 | 23.59 | 23.59 | 23.39 | 23.47 | 8,444,357 | -0.11(-0.46%) |
Mar 05, 2010 | 23.28 | 23.57 | 23.26 | 23.57 | 8,924,306 | +0.37(+1.59%) |
Mar 04, 2010 | 23.06 | 23.22 | 23.05 | 23.20 | 8,656,163 | +0.15(+0.64%) |
Mar 03, 2010 | 23.26 | 23.33 | 23.00 | 23.06 | 7,915,310 | -0.15(-0.67%) |
Mar 02, 2010 | 23.07 | 23.35 | 23.06 | 23.21 | 9,402,053 | +0.15(+0.67%) |
Mar 01, 2010 | 23.18 | 23.21 | 23.03 | 23.06 | 8,506,360 | -0.01(-0.06%) |
Feb 26, 2010 | 23.06 | 23.19 | 22.97 | 23.07 | 7,219,460 | +0.07(+0.29%) |
Feb 25, 2010 | 22.73 | 23.06 | 22.65 | 23.00 | 9,097,273 | +0.11(+0.50%) |
Feb 24, 2010 | 22.92 | 23.05 | 22.81 | 22.89 | 6,588,464 | +0.07(+0.33%) |
Feb 23, 2010 | 23.08 | 23.16 | 22.74 | 22.81 | 8,258,190 | -0.34(-1.48%) |
Feb 22, 2010 | 23.11 | 23.28 | 22.90 | 23.16 | 8,715,317 | +0.15(+0.67%) |
Feb 19, 2010 | 22.98 | 23.16 | 22.75 | 23.00 | 8,151,660 | -0.11(-0.48%) |
Feb 18, 2010 | 23.10 | 23.24 | 23.02 | 23.11 | 6,189,601 | +0.01(+0.04%) |
Feb 17, 2010 | 23.08 | 23.26 | 22.99 | 23.10 | 8,496,989 | +0.21(+0.91%) |
Feb 16, 2010 | 23.01 | 23.01 | 22.81 | 22.90 | 10,837,704 | +0.09(+0.38%) |
Feb 12, 2010 | 22.81 | 22.81 | 22.81 | 22.81 | 12,959,725 | -0.15(-0.64%) |
Feb 11, 2010 | 22.96 | 23.13 | 22.72 | 22.96 | 9,455,120 | +0.00(+0.00%) |
Feb 10, 2010 | 23.35 | 23.35 | 22.83 | 22.96 | 14,030,614 | -0.36(-1.56%) |
Feb 09, 2010 | 23.15 | 23.50 | 23.09 | 23.32 | 15,490,238 | +0.54(+2.39%) |
Feb 08, 2010 | 22.85 | 23.27 | 22.67 | 22.78 | 12,530,705 | -0.09(-0.41%) |
Feb 05, 2010 | 22.95 | 23.07 | 22.46 | 22.87 | 13,130,617 | -0.10(-0.43%) |
Feb 04, 2010 | 23.25 | 23.33 | 22.93 | 22.97 | 13,456,242 | -0.37(-1.59%) |
Feb 03, 2010 | 23.48 | 23.48 | 23.23 | 23.34 | 8,292,560 | -0.26(-1.10%) |
Feb 02, 2010 | 23.19 | 23.68 | 23.12 | 23.60 | 9,922,932 | +0.50(+2.17%) |
Feb 01, 2010 | 23.42 | 23.64 | 23.09 | 23.10 | 10,216,724 | -0.22(-0.95%) |
Jan 29, 2010 | 23.81 | 23.81 | 23.27 | 23.32 | 14,011,415 | -0.36(-1.54%) |
Jan 28, 2010 | 23.79 | 23.85 | 23.36 | 23.68 | 14,225,057 | -0.42(-1.76%) |
Jan 27, 2010 | 23.95 | 24.13 | 23.78 | 24.11 | 10,581,329 | +0.15(+0.64%) |
Jan 26, 2010 | 23.82 | 24.00 | 23.70 | 23.95 | 10,760,583 | +0.27(+1.15%) |
Jan 25, 2010 | 23.75 | 23.86 | 23.54 | 23.68 | 9,811,114 | +0.15(+0.65%) |
Jan 22, 2010 | 23.91 | 24.12 | 23.49 | 23.53 | 10,940,673 | -0.39(-1.63%) |
Jan 21, 2010 | 24.69 | 24.83 | 23.85 | 23.92 | 16,639,045 | -0.79(-3.19%) |
Jan 20, 2010 | 24.78 | 24.99 | 24.29 | 24.71 | 13,361,163 | -0.07(-0.29%) |
Jan 19, 2010 | 23.84 | 25.12 | 23.79 | 24.78 | 26,863,184 | +1.05(+4.44%) |
Jan 15, 2010 | 23.85 | 23.73 | 23.73 | 23.73 | 9,841,610 | -0.12(-0.50%) |
Jan 14, 2010 | 23.68 | 23.85 | 23.68 | 23.85 | 9,687,069 | +0.10(+0.42%) |
Jan 13, 2010 | 23.42 | 23.85 | 23.36 | 23.75 | 8,032,033 | +0.32(+1.39%) |
Jan 12, 2010 | 23.42 | 23.58 | 23.33 | 23.42 | 7,095,972 | -0.08(-0.34%) |
Jan 11, 2010 | 23.25 | 23.56 | 23.25 | 23.50 | 7,235,814 | +0.32(+1.37%) |
Jan 08, 2010 | 23.37 | 23.37 | 23.08 | 23.19 | 8,490,425 | -0.18(-0.77%) |
Jan 07, 2010 | 23.51 | 23.56 | 23.29 | 23.36 | 9,052,847 | -0.12(-0.51%) |
Jan 06, 2010 | 23.34 | 23.54 | 23.34 | 23.48 | 11,565,480 | +0.17(+0.74%) |
Jan 05, 2010 | 23.78 | 23.79 | 23.14 | 23.31 | 11,347,344 | -0.42(-1.76%) |
Jan 04, 2010 | 23.70 | 24.08 | 23.70 | 23.73 | 9,158,459 | +0.07(+0.31%) |
Dec 31, 2009 | 23.91 | 23.66 | 23.66 | 23.66 | 7,278,106 | -0.30(-1.27%) |
Dec 30, 2009 | 23.75 | 23.96 | 23.73 | 23.96 | 5,219,368 | +0.11(+0.44%) |
Dec 29, 2009 | 23.99 | 24.09 | 23.84 | 23.85 | 5,478,550 | -0.13(-0.55%) |
Dec 28, 2009 | 23.97 | 24.08 | 23.84 | 23.99 | 4,685,612 | +0.09(+0.36%) |
Dec 24, 2009 | 23.85 | 23.91 | 23.72 | 23.90 | 2,129,195 | +0.09(+0.39%) |
Dec 23, 2009 | 24.08 | 24.16 | 23.78 | 23.81 | 8,420,671 | -0.11(-0.47%) |
Dec 22, 2009 | 24.13 | 24.30 | 23.82 | 23.92 | 7,896,705 | -0.09(-0.39%) |
Dec 21, 2009 | 23.75 | 24.20 | 23.66 | 24.01 | 9,594,580 | +0.35(+1.48%) |
Dec 18, 2009 | 23.50 | 23.70 | 23.40 | 23.66 | 14,852,775 | +0.18(+0.76%) |
Dec 17, 2009 | 23.64 | 23.69 | 23.40 | 23.48 | 8,028,502 | -0.30(-1.28%) |
Dec 16, 2009 | 23.81 | 23.89 | 23.66 | 23.79 | 10,986,466 | +0.11(+0.45%) |
Dec 15, 2009 | 23.57 | 23.71 | 23.34 | 23.68 | 9,166,526 | +0.09(+0.36%) |
Dec 14, 2009 | 23.68 | 23.72 | 23.48 | 23.60 | 9,870,770 | +0.43(+1.86%) |
Dec 11, 2009 | 23.34 | 23.44 | 22.83 | 23.17 | 18,959,548 | -0.03(-0.14%) |
Dec 10, 2009 | 23.71 | 23.87 | 23.03 | 23.20 | 33,101,394 | -1.02(-4.21%) |
Dec 09, 2009 | 24.18 | 24.35 | 24.00 | 24.22 | 9,886,729 | +0.03(+0.14%) |
Dec 08, 2009 | 24.52 | 24.73 | 24.14 | 24.19 | 10,839,727 | -0.37(-1.51%) |
Dec 07, 2009 | 24.80 | 25.03 | 24.53 | 24.56 | 8,570,085 | -0.21(-0.86%) |
Dec 04, 2009 | 25.01 | 25.17 | 24.68 | 24.77 | 7,549,307 | -0.01(-0.03%) |
Dec 03, 2009 | 24.84 | 25.17 | 24.72 | 24.78 | 9,604,283 | -0.07(-0.29%) |
Dec 02, 2009 | 24.57 | 24.95 | 24.57 | 24.85 | 9,991,737 | +0.28(+1.13%) |
Dec 01, 2009 | 24.39 | 24.83 | 24.29 | 24.57 | 10,207,824 | +0.24(+0.98%) |
Nov 30, 2009 | 24.50 | 24.51 | 24.23 | 24.33 | 10,084,743 | -0.11(-0.46%) |
Nov 27, 2009 | 24.45 | 24.54 | 24.15 | 24.44 | 4,589,761 | -0.33(-1.34%) |
Nov 25, 2009 | 24.80 | 24.87 | 24.64 | 24.78 | 7,718,918 | +0.07(+0.27%) |
Nov 24, 2009 | 24.44 | 24.78 | 24.33 | 24.71 | 12,118,798 | +0.33(+1.36%) |
Nov 23, 2009 | 24.27 | 24.63 | 24.27 | 24.38 | 7,742,660 | +0.14(+0.57%) |
Nov 20, 2009 | 23.87 | 24.31 | 23.85 | 24.24 | 11,050,972 | +0.31(+1.30%) |
Nov 19, 2009 | 23.89 | 23.99 | 23.36 | 23.93 | 10,674,885 | -0.06(-0.25%) |
Nov 18, 2009 | 23.85 | 23.99 | 23.54 | 23.99 | 8,670,998 | +0.18(+0.75%) |
Nov 17, 2009 | 23.78 | 23.82 | 23.57 | 23.81 | 7,216,593 | +0.03(+0.14%) |
Nov 16, 2009 | 23.44 | 23.89 | 23.35 | 23.78 | 11,127,100 | +0.35(+1.50%) |
Nov 13, 2009 | 23.25 | 23.53 | 23.15 | 23.42 | 7,577,206 | +0.25(+1.09%) |
Nov 12, 2009 | 23.20 | 23.45 | 23.13 | 23.17 | 7,889,713 | -0.14(-0.60%) |
Nov 11, 2009 | 23.39 | 23.45 | 23.09 | 23.31 | 9,305,101 | -0.04(-0.17%) |
Nov 10, 2009 | 23.02 | 23.41 | 22.98 | 23.35 | 9,122,653 | +0.28(+1.21%) |
Nov 09, 2009 | 22.71 | 23.11 | 22.61 | 23.07 | 8,907,664 | +0.54(+2.38%) |
Nov 06, 2009 | 22.47 | 22.56 | 22.32 | 22.54 | 13,818,707 | +0.07(+0.32%) |
Nov 05, 2009 | 22.30 | 22.60 | 22.22 | 22.47 | 7,427,760 | +0.27(+1.21%) |
Nov 04, 2009 | 22.09 | 22.46 | 21.98 | 22.20 | 8,826,324 | +0.29(+1.31%) |
Nov 03, 2009 | 22.15 | 22.21 | 21.81 | 21.91 | 11,015,896 | -0.33(-1.50%) |
Nov 02, 2009 | 22.34 | 22.34 | 22.09 | 22.24 | 10,715,670 | +0.03(+0.12%) |
Oct 30, 2009 | 22.26 | 22.43 | 22.01 | 22.22 | 13,270,780 | -0.08(-0.38%) |
Oct 29, 2009 | 22.31 | 22.31 | 22.01 | 22.30 | 11,039,211 | +0.09(+0.41%) |
Oct 28, 2009 | 22.32 | 22.45 | 22.21 | 22.21 | 12,090,006 | -0.12(-0.53%) |
Oct 27, 2009 | 22.21 | 22.49 | 22.13 | 22.33 | 10,160,387 | +0.18(+0.80%) |
Oct 26, 2009 | 22.24 | 22.47 | 22.03 | 22.15 | 12,251,947 | -0.03(-0.15%) |
Oct 23, 2009 | 22.16 | 22.20 | 22.08 | 22.18 | 12,043,353 | -0.09(-0.41%) |
Oct 22, 2009 | 22.19 | 22.30 | 21.85 | 22.28 | 15,361,335 | +0.29(+1.31%) |
Oct 21, 2009 | 23.13 | 23.20 | 21.87 | 21.99 | 27,309,428 | -1.03(-4.48%) |
Oct 20, 2009 | 22.81 | 23.05 | 22.76 | 23.02 | 18,548,960 | -0.03(-0.11%) |
Oct 19, 2009 | 22.68 | 23.22 | 22.58 | 23.05 | 14,566,063 | +0.55(+2.44%) |
Oct 16, 2009 | 22.38 | 22.59 | 22.38 | 22.50 | 10,328,902 | -0.04(-0.17%) |
Oct 15, 2009 | 22.07 | 22.54 | 22.05 | 22.54 | 10,544,585 | +0.38(+1.71%) |
Oct 14, 2009 | 21.94 | 22.26 | 21.82 | 22.16 | 10,368,808 | +0.37(+1.68%) |
Oct 13, 2009 | 22.09 | 22.11 | 21.75 | 21.79 | 8,230,615 | -0.33(-1.51%) |
Oct 12, 2009 | 22.15 | 22.25 | 22.05 | 22.13 | 6,480,914 | +0.06(+0.27%) |
Oct 09, 2009 | 21.81 | 22.14 | 21.65 | 22.07 | 8,331,555 | +0.27(+1.26%) |
Oct 08, 2009 | 21.71 | 21.90 | 21.68 | 21.79 | 7,665,590 | +0.16(+0.72%) |
Oct 07, 2009 | 21.56 | 21.64 | 21.46 | 21.64 | 8,354,817 | +0.07(+0.30%) |
Oct 06, 2009 | 21.33 | 21.68 | 21.24 | 21.57 | 7,392,021 | +0.36(+1.69%) |
Oct 05, 2009 | 21.30 | 21.34 | 21.08 | 21.21 | 7,734,733 | -0.03(-0.12%) |
Oct 02, 2009 | 21.23 | 21.33 | 21.10 | 21.24 | 8,815,737 | -0.09(-0.43%) |
Oct 01, 2009 | 21.54 | 21.58 | 21.30 | 21.33 | 9,980,943 | -0.25(-1.15%) |
Sep 30, 2009 | 21.90 | 21.90 | 21.39 | 21.58 | 10,070,850 | -0.25(-1.17%) |
Sep 29, 2009 | 21.68 | 21.92 | 21.51 | 21.83 | 14,201,087 | +0.06(+0.27%) |
Sep 28, 2009 | 21.38 | 21.79 | 21.38 | 21.77 | 8,573,055 | +0.42(+1.99%) |
Sep 25, 2009 | 21.15 | 21.47 | 21.15 | 21.35 | 9,661,802 | +0.18(+0.86%) |
Sep 24, 2009 | 21.28 | 21.38 | 21.10 | 21.17 | 10,619,561 | -0.03(-0.15%) |
Sep 23, 2009 | 21.46 | 21.46 | 21.20 | 21.20 | 9,840,463 | -0.21(-0.98%) |
Sep 22, 2009 | 21.52 | 21.57 | 21.36 | 21.41 | 10,313,328 | -0.06(-0.27%) |
Sep 21, 2009 | 21.56 | 21.58 | 21.39 | 21.47 | 7,053,182 | +0.00(+0.00%) |
Sep 18, 2009 | 21.56 | 21.60 | 21.45 | 21.47 | 14,254,437 | +0.08(+0.37%) |
Sep 17, 2009 | 21.43 | 21.53 | 21.35 | 21.39 | 10,818,902 | +0.01(+0.07%) |
Sep 16, 2009 | 21.47 | 21.52 | 21.35 | 21.37 | 9,372,281 | -0.27(-1.25%) |
Sep 15, 2009 | 21.71 | 21.71 | 21.37 | 21.64 | 11,444,217 | +0.00(+0.00%) |
Sep 14, 2009 | 21.77 | 21.77 | 21.56 | 21.64 | 12,971,265 | +0.20(+0.94%) |
Sep 11, 2009 | 21.49 | 21.64 | 21.34 | 21.44 | 11,146,566 | +0.00(+0.00%) |
Sep 10, 2009 | 21.67 | 21.68 | 21.39 | 21.44 | 9,096,490 | -0.04(-0.18%) |
Sep 09, 2009 | 21.41 | 21.66 | 21.37 | 21.48 | 9,483,688 | +0.03(+0.15%) |
Sep 08, 2009 | 21.69 | 21.72 | 21.32 | 21.45 | 8,230,834 | -0.11(-0.52%) |
Sep 04, 2009 | 21.35 | 21.56 | 21.32 | 21.56 | 6,367,552 | +0.24(+1.10%) |
Sep 03, 2009 | 21.54 | 21.58 | 21.21 | 21.32 | 8,936,566 | -0.24(-1.12%) |
Sep 02, 2009 | 21.39 | 21.63 | 21.33 | 21.56 | 10,932,915 | +0.08(+0.40%) |
Sep 01, 2009 | 21.75 | 21.92 | 21.39 | 21.48 | 10,845,594 | -0.38(-1.73%) |
Aug 31, 2009 | 21.76 | 22.09 | 21.76 | 21.86 | 8,907,699 | -0.09(-0.42%) |
Aug 28, 2009 | 22.28 | 22.35 | 21.81 | 21.95 | 13,256,464 | -0.33(-1.50%) |
Aug 27, 2009 | 21.94 | 22.31 | 21.94 | 22.28 | 9,491,457 | +0.30(+1.37%) |
Aug 26, 2009 | 22.04 | 22.31 | 21.95 | 21.98 | 8,254,909 | -0.14(-0.65%) |
Aug 25, 2009 | 22.05 | 22.31 | 22.03 | 22.13 | 8,218,839 | +0.09(+0.42%) |
Aug 24, 2009 | 21.93 | 22.15 | 21.81 | 22.03 | 8,576,919 | +0.18(+0.84%) |
Aug 21, 2009 | 21.69 | 22.11 | 21.69 | 21.85 | 8,768,678 | +0.20(+0.90%) |
Aug 20, 2009 | 21.66 | 21.73 | 21.44 | 21.66 | 6,802,587 | +0.13(+0.61%) |
Aug 19, 2009 | 21.13 | 21.52 | 21.13 | 21.52 | 9,088,614 | +0.07(+0.34%) |
Aug 18, 2009 | 21.05 | 21.56 | 21.05 | 21.45 | 8,371,214 | +0.20(+0.95%) |
Aug 17, 2009 | 21.38 | 21.52 | 21.20 | 21.25 | 6,500,741 | -0.23(-1.06%) |
Aug 14, 2009 | 21.50 | 21.54 | 21.17 | 21.48 | 5,843,295 | +0.01(+0.03%) |
Aug 13, 2009 | 21.51 | 21.66 | 21.16 | 21.47 | 9,591,758 | -0.05(-0.21%) |
Aug 12, 2009 | 21.82 | 21.83 | 21.49 | 21.52 | 11,443,758 | -0.16(-0.72%) |
Aug 11, 2009 | 21.85 | 21.91 | 21.59 | 21.68 | 9,776,523 | -0.10(-0.47%) |
Aug 10, 2009 | 21.87 | 21.89 | 21.68 | 21.78 | 14,725,552 | -0.68(-3.04%) |
Aug 07, 2009 | 22.36 | 22.57 | 22.25 | 22.46 | 8,167,395 | +0.30(+1.37%) |
Aug 06, 2009 | 22.38 | 22.40 | 22.11 | 22.16 | 6,917,403 | -0.18(-0.81%) |
Aug 05, 2009 | 22.62 | 22.71 | 22.21 | 22.34 | 7,465,302 | -0.23(-1.03%) |
Aug 04, 2009 | 22.46 | 22.57 | 22.28 | 22.57 | 6,780,121 | +0.07(+0.31%) |
Aug 03, 2009 | 22.74 | 22.94 | 22.25 | 22.50 | 8,797,839 | +0.04(+0.17%) |
Jul 31, 2009 | 22.54 | 22.80 | 22.45 | 22.46 | 9,154,921 | -0.10(-0.46%) |
Jul 30, 2009 | 22.67 | 22.95 | 22.47 | 22.56 | 7,113,944 | +0.10(+0.43%) |
Jul 29, 2009 | 22.52 | 22.71 | 22.28 | 22.47 | 6,408,446 | -0.11(-0.48%) |
Jul 28, 2009 | 22.54 | 22.74 | 22.22 | 22.58 | 7,605,981 | +0.06(+0.26%) |
Jul 27, 2009 | 22.46 | 22.63 | 22.22 | 22.52 | 7,364,234 | +0.19(+0.87%) |
Jul 24, 2009 | 21.98 | 22.38 | 21.77 | 22.33 | 2,660 | +0.26(+1.17%) |
Jul 23, 2009 | 21.93 | 22.24 | 21.76 | 22.07 | 10,163,823 | +0.32(+1.45%) |
Jul 22, 2009 | 22.43 | 22.45 | 21.75 | 21.75 | 15,351,558 | -0.42(-1.92%) |
Jul 21, 2009 | 21.96 | 22.23 | 21.86 | 22.18 | 10,520,121 | +0.47(+2.17%) |
Jul 20, 2009 | 21.73 | 21.84 | 21.33 | 21.71 | 9,701,161 | +0.12(+0.57%) |
Jul 17, 2009 | 21.70 | 21.71 | 21.39 | 21.59 | 6,816,991 | -0.15(-0.68%) |
Jul 16, 2009 | 21.48 | 21.83 | 21.48 | 21.73 | 9,351,427 | +0.17(+0.81%) |
Jul 15, 2009 | 21.25 | 21.60 | 21.01 | 21.56 | 11,438,931 | +0.37(+1.76%) |
Jul 14, 2009 | 21.12 | 21.26 | 20.99 | 21.19 | 15,353,904 | -0.01(-0.06%) |
Jul 13, 2009 | 21.08 | 21.40 | 20.99 | 21.20 | 20,484,634 | -0.25(-1.17%) |
Jul 10, 2009 | 21.15 | 21.84 | 21.08 | 21.45 | 21,734,410 | +0.21(+0.97%) |
Jul 09, 2009 | 21.57 | 21.62 | 21.17 | 21.24 | 8,531,846 | -0.27(-1.26%) |
Jul 08, 2009 | 21.27 | 21.84 | 21.27 | 21.51 | 9,133,761 | -0.05(-0.21%) |
Jul 07, 2009 | 21.60 | 21.81 | 21.44 | 21.56 | 9,326,239 | -0.05(-0.24%) |
Jul 06, 2009 | 21.68 | 21.87 | 21.41 | 21.61 | 9,695,353 | -0.21(-0.97%) |
Jul 02, 2009 | 22.34 | 22.34 | 21.82 | 21.82 | 6,980,000 | -0.68(-3.03%) |
Jul 01, 2009 | 22.38 | 22.69 | 22.30 | 22.51 | 8,184,973 | +0.21(+0.92%) |
Jun 30, 2009 | 22.55 | 22.67 | 22.09 | 22.30 | 10,407,834 | -0.25(-1.11%) |
Jun 29, 2009 | 22.72 | 22.72 | 22.23 | 22.55 | 10,862,881 | -0.16(-0.71%) |
Jun 26, 2009 | 22.66 | 22.83 | 21.90 | 22.71 | 29,116,426 | -0.03(-0.14%) |
Jun 25, 2009 | 21.79 | 22.80 | 21.72 | 22.74 | 19,848,068 | +1.11(+5.12%) |
Jun 24, 2009 | 21.68 | 21.87 | 21.48 | 21.64 | 9,528,438 | +0.03(+0.15%) |
Jun 23, 2009 | 21.40 | 21.73 | 21.34 | 21.60 | 9,071,860 | +0.22(+1.02%) |
Jun 22, 2009 | 21.50 | 21.50 | 21.10 | 21.39 | 12,413,503 | -0.32(-1.45%) |
Jun 19, 2009 | 21.94 | 22.07 | 21.63 | 21.70 | 10,768,684 | -0.09(-0.41%) |
Jun 18, 2009 | 21.53 | 22.00 | 21.44 | 21.79 | 7,567,808 | +0.27(+1.26%) |
Jun 17, 2009 | 21.24 | 21.77 | 21.24 | 21.52 | 7,864,002 | +0.29(+1.36%) |
Jun 16, 2009 | 21.33 | 21.59 | 21.10 | 21.23 | 10,052,849 | +0.01(+0.06%) |
Jun 15, 2009 | 21.88 | 21.88 | 21.21 | 21.22 | 11,010,104 | -0.86(-3.88%) |
Jun 12, 2009 | 22.14 | 22.43 | 21.93 | 22.07 | 8,180,299 | -0.06(-0.26%) |
Jun 11, 2009 | 21.85 | 22.47 | 21.85 | 22.13 | 9,859,855 | +0.30(+1.39%) |
Jun 10, 2009 | 21.96 | 22.03 | 21.63 | 21.83 | 7,360,904 | +0.00(+0.00%) |
Jun 09, 2009 | 21.86 | 22.13 | 21.57 | 21.83 | 6,294,207 | -0.12(-0.56%) |
Jun 08, 2009 | 21.90 | 22.15 | 21.69 | 21.95 | 8,774,573 | -0.43(-1.93%) |
Jun 05, 2009 | 22.24 | 22.41 | 21.87 | 22.38 | 8,583,886 | +0.25(+1.13%) |
Jun 04, 2009 | 22.31 | 22.43 | 21.89 | 22.13 | 7,248,959 | -0.14(-0.64%) |
Jun 03, 2009 | 22.37 | 22.45 | 22.08 | 22.27 | 8,198,664 | -0.29(-1.28%) |
Jun 02, 2009 | 22.21 | 22.75 | 22.15 | 22.56 | 8,219,697 | +0.26(+1.15%) |
Jun 01, 2009 | 22.46 | 22.57 | 22.07 | 22.31 | 8,263,417 | +0.05(+0.23%) |
May 29, 2009 | 21.79 | 22.27 | 21.63 | 22.25 | 7,569,938 | +0.51(+2.34%) |
May 28, 2009 | 21.68 | 21.96 | 21.61 | 21.75 | 6,988,133 | +0.07(+0.33%) |
May 27, 2009 | 22.43 | 22.55 | 21.62 | 21.68 | 8,067,697 | -0.76(-3.39%) |
May 26, 2009 | 22.04 | 22.48 | 21.92 | 22.43 | 6,140,246 | +0.33(+1.49%) |
May 22, 2009 | 22.29 | 22.38 | 21.98 | 22.11 | 5,186,948 | -0.18(-0.81%) |
May 21, 2009 | 22.61 | 22.61 | 22.00 | 22.29 | 8,104,141 | -0.07(-0.32%) |
May 20, 2009 | 22.44 | 22.68 | 22.21 | 22.36 | 7,426,339 | +0.13(+0.58%) |
May 19, 2009 | 22.41 | 22.43 | 22.11 | 22.23 | 6,788,116 | -0.09(-0.40%) |
May 18, 2009 | 22.16 | 22.37 | 21.89 | 22.32 | 8,626,537 | +0.32(+1.46%) |
May 15, 2009 | 22.60 | 22.64 | 21.92 | 22.00 | 9,594,479 | -0.61(-2.71%) |
May 14, 2009 | 22.67 | 22.81 | 22.53 | 22.61 | 7,219,055 | -0.02(-0.09%) |
May 13, 2009 | 22.58 | 23.21 | 22.41 | 22.63 | 9,385,421 | -0.17(-0.73%) |
May 12, 2009 | 22.60 | 23.03 | 22.42 | 22.80 | 10,122,566 | +0.35(+1.56%) |
May 11, 2009 | 22.62 | 22.79 | 22.25 | 22.45 | 9,983,231 | -0.38(-1.67%) |
May 08, 2009 | 23.06 | 23.27 | 22.70 | 22.83 | 11,299,443 | +0.06(+0.28%) |
May 07, 2009 | 22.05 | 22.83 | 21.93 | 22.76 | 17,697,730 | +0.90(+4.12%) |
May 06, 2009 | 22.23 | 22.37 | 21.63 | 21.86 | 8,971,533 | -0.07(-0.32%) |
May 05, 2009 | 21.91 | 22.09 | 21.56 | 21.93 | 13,120,365 | +0.46(+2.16%) |
May 04, 2009 | 21.43 | 21.48 | 21.32 | 21.47 | 8,446,127 | +0.20(+0.96%) |