Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.76 | 39.26 | 38.07 | 38.36 | 9,740,794 | -0.32(-0.84%) |
Apr 29, 2010 | 38.43 | 38.82 | 38.22 | 38.69 | 5,543,271 | +0.50(+1.31%) |
Apr 28, 2010 | 38.40 | 38.67 | 37.90 | 38.19 | 7,696,535 | -0.04(-0.11%) |
Apr 27, 2010 | 38.99 | 39.11 | 38.12 | 38.23 | 9,236 | -0.93(-2.38%) |
Apr 26, 2010 | 39.03 | 39.48 | 38.76 | 39.16 | 8,163,678 | +0.07(+0.19%) |
Apr 23, 2010 | 38.80 | 39.13 | 38.47 | 39.09 | 7,883,074 | +0.23(+0.59%) |
Apr 22, 2010 | 38.22 | 38.95 | 38.17 | 38.86 | 7,415,135 | +0.45(+1.18%) |
Apr 21, 2010 | 37.97 | 39.01 | 37.79 | 38.40 | 55,203 | +0.53(+1.41%) |
Apr 20, 2010 | 38.04 | 38.14 | 37.76 | 37.87 | 6,177,388 | +0.05(+0.13%) |
Apr 19, 2010 | 37.79 | 38.14 | 37.02 | 37.82 | 8,337,836 | +0.05(+0.14%) |
Apr 16, 2010 | 37.99 | 38.08 | 37.58 | 37.77 | 9,355,486 | -0.41(-1.08%) |
Apr 15, 2010 | 38.08 | 38.29 | 37.90 | 38.18 | 5,591,805 | -0.09(-0.25%) |
Apr 14, 2010 | 38.09 | 38.28 | 37.79 | 38.28 | 6,634,610 | +0.19(+0.50%) |
Apr 13, 2010 | 37.75 | 38.23 | 37.69 | 38.09 | 8,758,455 | +0.32(+0.86%) |
Apr 12, 2010 | 37.70 | 37.93 | 37.45 | 37.76 | 6,723,254 | +0.21(+0.56%) |
Apr 09, 2010 | 37.73 | 37.87 | 36.96 | 37.55 | 10,575,976 | +0.02(+0.05%) |
Apr 08, 2010 | 36.97 | 38.07 | 36.60 | 37.53 | 17,496,488 | +1.10(+3.02%) |
Apr 07, 2010 | 36.37 | 36.77 | 36.23 | 36.44 | 9,696,385 | -0.05(-0.15%) |
Apr 06, 2010 | 36.18 | 36.49 | 35.99 | 36.49 | 6,456,649 | +0.44(+1.22%) |
Apr 05, 2010 | 35.95 | 36.40 | 35.53 | 36.05 | 6,286,665 | +0.21(+0.58%) |
Apr 01, 2010 | 35.59 | 35.84 | 35.84 | 35.84 | 7,497,495 | +0.36(+1.01%) |
Mar 31, 2010 | 36.10 | 36.21 | 35.24 | 35.48 | 9,587,013 | -0.77(-2.12%) |
Mar 30, 2010 | 36.39 | 36.64 | 36.04 | 36.25 | 4,564,563 | -0.15(-0.41%) |
Mar 29, 2010 | 36.79 | 36.92 | 36.29 | 36.40 | 5,347,194 | -0.28(-0.75%) |
Mar 26, 2010 | 36.23 | 36.74 | 36.20 | 36.68 | 7,245,775 | +0.62(+1.72%) |
Mar 25, 2010 | 36.18 | 36.43 | 36.01 | 36.06 | 5,248,592 | +0.05(+0.15%) |
Mar 24, 2010 | 36.17 | 36.31 | 35.83 | 36.00 | 6,945,564 | -0.35(-0.96%) |
Mar 23, 2010 | 36.29 | 36.43 | 35.90 | 36.35 | 4,704,372 | +0.63(+1.78%) |
Mar 22, 2010 | 35.78 | 36.43 | 35.66 | 35.72 | 5,584,500 | -0.24(-0.66%) |
Mar 19, 2010 | 35.93 | 36.02 | 35.74 | 35.96 | 7,746,035 | +0.18(+0.49%) |
Mar 18, 2010 | 35.94 | 36.01 | 35.60 | 35.78 | 6,031,379 | -0.09(-0.26%) |
Mar 17, 2010 | 36.16 | 36.19 | 35.74 | 35.88 | 5,171,085 | -0.18(-0.49%) |
Mar 16, 2010 | 36.07 | 36.15 | 35.86 | 36.05 | 4,216,651 | -0.02(-0.06%) |
Mar 15, 2010 | 35.92 | 36.10 | 35.88 | 36.07 | 5,694,162 | +0.26(+0.73%) |
Mar 12, 2010 | 35.83 | 35.90 | 35.41 | 35.81 | 5,569,738 | +0.18(+0.51%) |
Mar 11, 2010 | 35.39 | 35.70 | 35.20 | 35.63 | 4,781,459 | +0.11(+0.32%) |
Mar 10, 2010 | 35.46 | 35.96 | 35.32 | 35.51 | 6,173,554 | -0.15(-0.42%) |
Mar 09, 2010 | 35.82 | 36.01 | 35.47 | 35.66 | 5,332,831 | -0.42(-1.16%) |
Mar 08, 2010 | 36.04 | 36.19 | 35.92 | 36.08 | 4,834,989 | -0.01(-0.02%) |
Mar 05, 2010 | 35.98 | 36.09 | 35.66 | 36.08 | 6,675,399 | +0.37(+1.04%) |
Mar 04, 2010 | 34.86 | 35.92 | 35.18 | 35.71 | 10,215,418 | +0.85(+2.44%) |
Mar 03, 2010 | 34.92 | 35.03 | 34.71 | 34.86 | 5,919,678 | +0.01(+0.04%) |
Mar 02, 2010 | 35.19 | 35.33 | 34.73 | 34.85 | 7,123,056 | -0.39(-1.11%) |
Mar 01, 2010 | 34.92 | 35.31 | 34.74 | 35.24 | 7,239,252 | +0.49(+1.40%) |
Feb 26, 2010 | 34.40 | 34.83 | 34.40 | 34.76 | 6,210,645 | +0.38(+1.12%) |
Feb 25, 2010 | 34.22 | 34.49 | 33.91 | 34.37 | 12,172,779 | -0.03(-0.10%) |
Feb 24, 2010 | 33.86 | 34.51 | 33.81 | 34.40 | 13,746,679 | +0.63(+1.88%) |
Feb 23, 2010 | 33.66 | 34.15 | 32.92 | 33.77 | 23,265,578 | -0.39(-1.15%) |
Feb 22, 2010 | 34.26 | 34.44 | 34.11 | 34.16 | 5,930,489 | -0.06(-0.18%) |
Feb 19, 2010 | 34.20 | 34.46 | 34.06 | 34.22 | 7,667,457 | -0.01(-0.02%) |
Feb 18, 2010 | 33.98 | 34.36 | 33.82 | 34.23 | 7,237,137 | +0.09(+0.28%) |
Feb 17, 2010 | 33.92 | 34.24 | 33.84 | 34.13 | 8,114,785 | +0.46(+1.36%) |
Feb 16, 2010 | 33.14 | 33.77 | 33.06 | 33.68 | 8,610,029 | +0.97(+2.98%) |
Feb 12, 2010 | 32.80 | 32.70 | 32.70 | 32.70 | 12,956,689 | -0.35(-1.06%) |
Feb 11, 2010 | 32.84 | 33.29 | 32.69 | 33.05 | 7,015,105 | +0.14(+0.43%) |
Feb 10, 2010 | 32.96 | 33.16 | 32.68 | 32.91 | 6,594,652 | -0.13(-0.39%) |
Feb 09, 2010 | 33.04 | 33.41 | 32.80 | 33.04 | 6,884,195 | +0.24(+0.74%) |
Feb 08, 2010 | 33.12 | 33.39 | 32.78 | 32.80 | 7,353,808 | -0.35(-1.05%) |
Feb 05, 2010 | 32.67 | 33.29 | 32.61 | 33.14 | 10,926,156 | +0.15(+0.47%) |
Feb 04, 2010 | 33.11 | 33.21 | 32.43 | 32.99 | 22,795,778 | -1.03(-3.02%) |
Feb 03, 2010 | 34.08 | 34.29 | 33.96 | 34.02 | 10,697,959 | -0.15(-0.43%) |
Feb 02, 2010 | 34.36 | 34.40 | 34.03 | 34.17 | 19,935,612 | -0.02(-0.06%) |
Feb 01, 2010 | 34.66 | 34.70 | 34.09 | 34.19 | 13,076,799 | -0.28(-0.82%) |
Jan 29, 2010 | 35.13 | 35.22 | 34.47 | 34.47 | 14,165,095 | -0.43(-1.23%) |
Jan 28, 2010 | 35.08 | 35.25 | 34.70 | 34.90 | 12,275,108 | -0.03(-0.10%) |
Jan 27, 2010 | 34.85 | 35.09 | 34.64 | 34.93 | 16,377,159 | -0.04(-0.12%) |
Jan 26, 2010 | 33.99 | 35.27 | 33.97 | 34.97 | 19,416,900 | +0.84(+2.46%) |
Jan 25, 2010 | 34.11 | 34.34 | 33.76 | 34.13 | 13,250,782 | +0.26(+0.77%) |
Jan 22, 2010 | 33.63 | 34.35 | 33.62 | 33.87 | 17,435,988 | +0.11(+0.32%) |
Jan 21, 2010 | 34.05 | 34.50 | 33.41 | 33.76 | 13,743,005 | -0.34(-0.99%) |
Jan 20, 2010 | 34.14 | 34.55 | 34.00 | 34.10 | 12,779,091 | -0.32(-0.94%) |
Jan 19, 2010 | 33.93 | 34.56 | 33.62 | 34.42 | 13,874,721 | +0.69(+2.05%) |
Jan 15, 2010 | 33.52 | 33.73 | 33.73 | 33.73 | 13,525,178 | +0.05(+0.14%) |
Jan 14, 2010 | 33.46 | 33.85 | 33.35 | 33.68 | 11,153,539 | +0.51(+1.54%) |
Jan 13, 2010 | 33.16 | 33.39 | 33.02 | 33.17 | 7,129,688 | +0.00(+0.00%) |
Jan 12, 2010 | 33.55 | 33.60 | 32.92 | 33.17 | 8,139,103 | -0.56(-1.67%) |
Jan 11, 2010 | 33.72 | 33.84 | 33.44 | 33.74 | 5,580,283 | +0.07(+0.22%) |
Jan 08, 2010 | 33.65 | 33.69 | 33.33 | 33.66 | 9,687,184 | -0.13(-0.40%) |
Jan 07, 2010 | 33.75 | 34.15 | 33.43 | 33.80 | 18,649,814 | +0.41(+1.23%) |
Jan 06, 2010 | 32.67 | 33.41 | 32.67 | 33.39 | 10,735,101 | +0.63(+1.91%) |
Jan 05, 2010 | 32.61 | 33.10 | 32.45 | 32.76 | 7,080,140 | +0.12(+0.37%) |
Jan 04, 2010 | 32.59 | 32.87 | 32.54 | 32.64 | 6,825,734 | +0.12(+0.37%) |
Dec 31, 2009 | 32.80 | 32.52 | 32.52 | 32.52 | 4,813,113 | -0.22(-0.68%) |
Dec 30, 2009 | 32.55 | 32.75 | 32.43 | 32.74 | 4,373,927 | +0.08(+0.25%) |
Dec 29, 2009 | 32.72 | 32.78 | 32.53 | 32.66 | 5,594,656 | +0.09(+0.27%) |
Dec 28, 2009 | 32.69 | 32.93 | 32.47 | 32.57 | 6,241,757 | -0.13(-0.41%) |
Dec 24, 2009 | 32.82 | 33.09 | 32.62 | 32.71 | 2,244,252 | -0.13(-0.41%) |
Dec 23, 2009 | 32.92 | 33.01 | 32.58 | 32.84 | 6,900,961 | +0.04(+0.12%) |
Dec 22, 2009 | 33.16 | 33.19 | 32.53 | 32.80 | 7,676,684 | -0.36(-1.09%) |
Dec 21, 2009 | 32.53 | 33.29 | 32.30 | 33.16 | 11,933,730 | +0.73(+2.26%) |
Dec 18, 2009 | 32.04 | 32.51 | 31.54 | 32.43 | 15,608,309 | +0.50(+1.56%) |
Dec 17, 2009 | 31.83 | 32.23 | 31.67 | 31.93 | 11,322,120 | -0.01(-0.02%) |
Dec 16, 2009 | 32.19 | 32.27 | 31.91 | 31.94 | 8,003,482 | -0.10(-0.32%) |
Dec 15, 2009 | 32.11 | 32.20 | 31.85 | 32.04 | 10,446,472 | -0.12(-0.38%) |
Dec 14, 2009 | 31.98 | 32.21 | 31.96 | 32.16 | 13,356,254 | +0.61(+1.94%) |
Dec 11, 2009 | 31.04 | 31.61 | 30.97 | 31.55 | 11,234,690 | +0.63(+2.04%) |
Dec 10, 2009 | 30.62 | 31.04 | 30.37 | 30.92 | 11,521,888 | +0.46(+1.52%) |
Dec 09, 2009 | 30.72 | 30.74 | 30.33 | 30.46 | 9,881,504 | -0.38(-1.24%) |
Dec 08, 2009 | 30.99 | 31.06 | 30.54 | 30.84 | 9,475,445 | -0.32(-1.01%) |
Dec 07, 2009 | 30.68 | 31.26 | 30.68 | 31.15 | 12,854,955 | +0.47(+1.53%) |
Dec 04, 2009 | 31.57 | 31.73 | 30.37 | 30.68 | 26,046,898 | -0.48(-1.53%) |
Dec 03, 2009 | 31.65 | 31.77 | 30.96 | 31.16 | 21,370,504 | -0.92(-2.87%) |
Dec 02, 2009 | 31.43 | 32.13 | 31.38 | 32.08 | 16,758,890 | +0.63(+2.01%) |
Dec 01, 2009 | 31.65 | 31.77 | 31.36 | 31.45 | 14,194,019 | +0.15(+0.47%) |
Nov 30, 2009 | 31.90 | 32.05 | 30.92 | 31.30 | 19,140,220 | -0.77(-2.39%) |
Nov 27, 2009 | 31.54 | 32.23 | 31.34 | 32.07 | 6,312,928 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.30 | 31.85 | 32.16 | 6,446,945 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.63 | 31.91 | 8,720,556 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.22 | 31.71 | 31.77 | 10,674,657 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.39 | 31.73 | 31.91 | 11,496,991 | -0.30(-0.92%) |
Nov 19, 2009 | 32.23 | 32.36 | 31.92 | 32.20 | 13,009,763 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.08 | 32.18 | 17,242,714 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.01 | 31.92 | 32.79 | 34,927,548 | -1.02(-3.02%) |
Nov 16, 2009 | 33.14 | 33.84 | 33.11 | 33.81 | 16,311,658 | +0.87(+2.65%) |
Nov 13, 2009 | 32.67 | 33.00 | 32.39 | 32.94 | 14,918,623 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.74 | 32.90 | 14,007,732 | -0.79(-2.35%) |
Nov 11, 2009 | 34.13 | 34.30 | 33.48 | 33.69 | 7,889,143 | -0.26(-0.75%) |
Nov 10, 2009 | 33.90 | 34.19 | 33.58 | 33.94 | 6,607,276 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.94 | 33.31 | 33.92 | 13,078,118 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.04 | 33.41 | 7,873,612 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,309,780 | -0.22(-0.65%) |
Nov 04, 2009 | 33.21 | 33.48 | 33.02 | 33.12 | 10,757,892 | +0.01(+0.04%) |
Nov 03, 2009 | 33.02 | 33.50 | 32.71 | 33.11 | 10,590,608 | -0.06(-0.18%) |
Nov 02, 2009 | 32.69 | 33.41 | 32.48 | 33.17 | 10,609,883 | +0.61(+1.88%) |
Oct 30, 2009 | 33.23 | 33.82 | 32.54 | 32.56 | 15,120,851 | -0.74(-2.22%) |
Oct 29, 2009 | 32.82 | 33.35 | 32.61 | 33.30 | 11,038,817 | +0.87(+2.67%) |
Oct 28, 2009 | 33.00 | 33.33 | 32.37 | 32.43 | 14,235,375 | -0.14(-0.43%) |
Oct 27, 2009 | 32.86 | 33.16 | 32.38 | 32.57 | 9,716,987 | -0.29(-0.88%) |
Oct 26, 2009 | 33.04 | 33.62 | 32.69 | 32.86 | 7,367,078 | -0.10(-0.31%) |
Oct 23, 2009 | 32.96 | 33.12 | 32.81 | 32.96 | 8,882,377 | -0.31(-0.93%) |
Oct 22, 2009 | 32.95 | 33.58 | 32.82 | 33.27 | 10,171,104 | +0.40(+1.21%) |
Oct 21, 2009 | 33.79 | 34.13 | 32.82 | 32.88 | 11,725,367 | -0.72(-2.14%) |
Oct 20, 2009 | 33.33 | 33.74 | 33.29 | 33.60 | 6,452,603 | -0.28(-0.83%) |
Oct 19, 2009 | 33.79 | 34.08 | 33.65 | 33.88 | 7,686,461 | +0.21(+0.62%) |
Oct 16, 2009 | 33.80 | 33.84 | 33.38 | 33.67 | 10,068,454 | -0.23(-0.67%) |
Oct 15, 2009 | 34.36 | 34.39 | 33.62 | 33.90 | 12,835,990 | -0.63(-1.81%) |
Oct 14, 2009 | 34.23 | 34.81 | 33.85 | 34.52 | 13,809,865 | +0.84(+2.50%) |
Oct 13, 2009 | 33.37 | 34.19 | 33.35 | 33.68 | 11,417,982 | +0.34(+1.01%) |
Oct 12, 2009 | 34.05 | 34.12 | 33.31 | 33.35 | 10,817,872 | -0.20(-0.58%) |
Oct 09, 2009 | 33.22 | 33.58 | 33.00 | 33.54 | 12,273,139 | +0.37(+1.11%) |
Oct 08, 2009 | 32.07 | 33.37 | 31.95 | 33.17 | 17,990,750 | +0.56(+1.71%) |
Oct 07, 2009 | 32.25 | 32.71 | 32.17 | 32.61 | 10,875,062 | +0.28(+0.87%) |
Oct 06, 2009 | 32.00 | 32.39 | 32.00 | 32.33 | 10,524,680 | +0.78(+2.47%) |
Oct 05, 2009 | 31.04 | 31.67 | 30.99 | 31.55 | 8,112,184 | +0.61(+1.98%) |
Oct 02, 2009 | 30.95 | 31.29 | 30.74 | 30.94 | 9,065,213 | -0.37(-1.18%) |
Oct 01, 2009 | 31.28 | 31.63 | 30.93 | 31.31 | 10,746,475 | -0.07(-0.24%) |
Sep 30, 2009 | 31.56 | 31.73 | 31.11 | 31.38 | 13,965,474 | -0.40(-1.27%) |
Sep 29, 2009 | 32.14 | 32.39 | 31.73 | 31.79 | 8,140,019 | -0.07(-0.23%) |
Sep 28, 2009 | 31.31 | 32.16 | 31.16 | 31.86 | 8,957,087 | +0.74(+2.38%) |
Sep 25, 2009 | 32.06 | 32.06 | 31.03 | 31.12 | 12,516,064 | -0.91(-2.85%) |
Sep 24, 2009 | 32.02 | 32.30 | 31.60 | 32.04 | 8,008,399 | +0.06(+0.19%) |
Sep 23, 2009 | 32.39 | 32.53 | 31.93 | 31.98 | 8,358,163 | -0.40(-1.25%) |
Sep 22, 2009 | 32.89 | 32.92 | 32.30 | 32.38 | 10,363,256 | -0.46(-1.39%) |
Sep 21, 2009 | 32.62 | 33.08 | 32.17 | 32.84 | 6,055,624 | +0.03(+0.10%) |
Sep 18, 2009 | 32.84 | 32.90 | 32.59 | 32.80 | 9,332,802 | +0.08(+0.25%) |
Sep 17, 2009 | 32.51 | 33.04 | 32.49 | 32.72 | 10,630,128 | +0.53(+1.65%) |
Sep 16, 2009 | 32.02 | 32.61 | 32.02 | 32.19 | 9,779,180 | +0.25(+0.78%) |
Sep 15, 2009 | 31.94 | 32.24 | 31.50 | 31.94 | 10,567,373 | +0.06(+0.19%) |
Sep 14, 2009 | 32.06 | 32.30 | 31.81 | 31.88 | 9,939,862 | -0.36(-1.11%) |
Sep 11, 2009 | 32.44 | 32.57 | 32.00 | 32.24 | 9,236,522 | -0.15(-0.46%) |
Sep 10, 2009 | 32.05 | 32.41 | 31.87 | 32.39 | 10,186,440 | +0.35(+1.09%) |
Sep 09, 2009 | 31.78 | 32.12 | 31.59 | 32.04 | 11,904,233 | +0.23(+0.72%) |
Sep 08, 2009 | 31.89 | 32.05 | 31.51 | 31.81 | 12,735,312 | +0.13(+0.40%) |
Sep 04, 2009 | 31.71 | 31.84 | 31.51 | 31.68 | 9,003,092 | +0.03(+0.11%) |
Sep 03, 2009 | 32.00 | 32.10 | 31.46 | 31.65 | 18,203,104 | +0.54(+1.73%) |
Sep 02, 2009 | 31.18 | 31.45 | 30.71 | 31.11 | 11,950,759 | -0.21(-0.67%) |
Sep 01, 2009 | 31.41 | 31.97 | 31.14 | 31.32 | 15,435,979 | -0.28(-0.89%) |
Aug 31, 2009 | 31.61 | 31.74 | 31.26 | 31.60 | 12,056,026 | -0.26(-0.82%) |
Aug 28, 2009 | 32.02 | 32.02 | 31.61 | 31.86 | 9,818,405 | +0.07(+0.21%) |
Aug 27, 2009 | 31.79 | 31.97 | 31.47 | 31.79 | 10,702,144 | -0.09(-0.27%) |
Aug 26, 2009 | 31.13 | 32.06 | 31.10 | 31.88 | 15,151,436 | +0.64(+2.04%) |
Aug 25, 2009 | 30.64 | 31.48 | 30.44 | 31.24 | 16,467,115 | +0.87(+2.88%) |
Aug 24, 2009 | 30.85 | 30.85 | 30.31 | 30.37 | 9,725,570 | -0.33(-1.07%) |
Aug 21, 2009 | 30.66 | 30.84 | 30.34 | 30.70 | 9,068,021 | +0.26(+0.86%) |
Aug 20, 2009 | 30.18 | 30.59 | 30.06 | 30.44 | 11,632,367 | +0.15(+0.49%) |
Aug 19, 2009 | 29.58 | 30.68 | 29.55 | 30.29 | 23,737,762 | +0.49(+1.65%) |
Aug 18, 2009 | 27.71 | 29.96 | 29.04 | 29.80 | 29,926,722 | +1.78(+6.36%) |
Aug 17, 2009 | 27.77 | 28.07 | 27.71 | 28.02 | 11,414,955 | -0.24(-0.86%) |
Aug 14, 2009 | 28.32 | 28.67 | 28.07 | 28.26 | 10,601,646 | -0.14(-0.50%) |
Aug 13, 2009 | 28.66 | 28.67 | 28.00 | 28.40 | 23,581,334 | -0.18(-0.64%) |
Aug 12, 2009 | 28.37 | 28.87 | 28.30 | 28.58 | 9,420,668 | +0.21(+0.73%) |
Aug 11, 2009 | 28.22 | 28.73 | 28.02 | 28.37 | 12,326,962 | +0.15(+0.52%) |
Aug 10, 2009 | 28.74 | 28.84 | 27.97 | 28.22 | 11,602,047 | -0.64(-2.21%) |
Aug 07, 2009 | 28.45 | 28.95 | 28.11 | 28.86 | 25,180,142 | +0.82(+2.92%) |
Aug 06, 2009 | 28.25 | 28.82 | 27.95 | 28.04 | 20,837,666 | -0.07(-0.24%) |
Aug 05, 2009 | 28.47 | 28.54 | 27.91 | 28.11 | 15,001,326 | -0.10(-0.36%) |
Aug 04, 2009 | 28.75 | 28.89 | 28.20 | 28.21 | 11,698,403 | -0.66(-2.28%) |
Aug 03, 2009 | 29.55 | 29.58 | 28.73 | 28.87 | 12,218,948 | -0.46(-1.56%) |
Jul 31, 2009 | 29.21 | 29.83 | 29.06 | 29.33 | 17,331,484 | +0.01(+0.05%) |
Jul 30, 2009 | 29.51 | 29.88 | 29.26 | 29.31 | 7,038,186 | +0.01(+0.05%) |
Jul 29, 2009 | 28.82 | 29.55 | 28.67 | 29.30 | 9,552,402 | +0.25(+0.86%) |
Jul 28, 2009 | 28.63 | 29.06 | 28.47 | 29.05 | 9,226,970 | +0.40(+1.41%) |
Jul 27, 2009 | 28.58 | 28.82 | 28.34 | 28.65 | 5,954,869 | -0.07(-0.23%) |
Jul 24, 2009 | 28.22 | 28.76 | 28.08 | 28.71 | 728 | +0.32(+1.11%) |
Jul 23, 2009 | 27.68 | 28.85 | 27.33 | 28.40 | 17,639,728 | +0.72(+2.60%) |
Jul 22, 2009 | 26.61 | 27.78 | 26.50 | 27.68 | 12,831,660 | +0.75(+2.77%) |
Jul 21, 2009 | 27.03 | 27.06 | 26.38 | 26.93 | 12,473,377 | +0.08(+0.30%) |
Jul 20, 2009 | 26.80 | 26.87 | 26.26 | 26.85 | 12,203,110 | +0.26(+0.96%) |
Jul 17, 2009 | 26.54 | 26.65 | 26.24 | 26.60 | 8,478,628 | -0.01(-0.03%) |
Jul 16, 2009 | 26.69 | 26.74 | 25.94 | 26.60 | 11,927,590 | -0.13(-0.50%) |
Jul 15, 2009 | 26.21 | 26.80 | 26.10 | 26.74 | 13,634,740 | +0.81(+3.11%) |
Jul 14, 2009 | 25.86 | 26.01 | 25.38 | 25.93 | 10,623,393 | +0.15(+0.60%) |
Jul 13, 2009 | 25.72 | 25.87 | 25.54 | 25.78 | 12,474,676 | +0.36(+1.43%) |
Jul 10, 2009 | 25.92 | 25.98 | 25.21 | 25.41 | 12,648,380 | -0.40(-1.54%) |
Jul 09, 2009 | 26.19 | 26.42 | 25.76 | 25.81 | 22,378,462 | +0.76(+3.03%) |
Jul 08, 2009 | 24.87 | 25.12 | 24.45 | 25.05 | 11,905,976 | +0.34(+1.39%) |
Jul 07, 2009 | 25.36 | 25.37 | 24.64 | 24.71 | 9,300,884 | -0.57(-2.26%) |
Jul 06, 2009 | 24.91 | 25.51 | 24.75 | 25.28 | 9,986,280 | +0.10(+0.40%) |
Jul 02, 2009 | 25.68 | 25.73 | 24.96 | 25.18 | 12,843,241 | -0.83(-3.20%) |
Jul 01, 2009 | 26.65 | 26.78 | 25.98 | 26.01 | 13,010,300 | -0.52(-1.98%) |
Jun 30, 2009 | 26.61 | 26.97 | 26.23 | 26.54 | 11,203,632 | -0.12(-0.45%) |
Jun 29, 2009 | 26.67 | 27.06 | 26.34 | 26.66 | 9,569,516 | +0.05(+0.20%) |
Jun 26, 2009 | 26.95 | 27.30 | 26.52 | 26.60 | 11,518,879 | -0.50(-1.84%) |
Jun 25, 2009 | 26.64 | 27.28 | 26.56 | 27.10 | 18,336,702 | +1.10(+4.21%) |
Jun 24, 2009 | 25.88 | 26.45 | 25.78 | 26.00 | 12,608,397 | +0.24(+0.94%) |
Jun 23, 2009 | 26.52 | 26.67 | 25.64 | 25.76 | 14,884,018 | -0.77(-2.91%) |
Jun 22, 2009 | 26.44 | 26.81 | 26.11 | 26.54 | 13,764,669 | -0.07(-0.28%) |
Jun 19, 2009 | 26.22 | 26.85 | 26.19 | 26.61 | 11,982,294 | +0.39(+1.49%) |
Jun 18, 2009 | 26.26 | 26.39 | 25.80 | 26.22 | 9,912,409 | -0.03(-0.13%) |
Jun 17, 2009 | 25.82 | 26.66 | 25.32 | 26.25 | 17,706,418 | +0.29(+1.11%) |
Jun 16, 2009 | 26.97 | 26.97 | 25.88 | 25.96 | 14,009,196 | -1.00(-3.71%) |
Jun 15, 2009 | 27.33 | 27.36 | 26.58 | 26.97 | 14,039,263 | -0.18(-0.67%) |
Jun 12, 2009 | 26.65 | 27.20 | 26.23 | 27.15 | 10,260,568 | +0.56(+2.10%) |
Jun 11, 2009 | 27.24 | 27.48 | 26.54 | 26.59 | 12,625,913 | -0.55(-2.03%) |
Jun 10, 2009 | 27.81 | 27.96 | 26.80 | 27.14 | 14,520,625 | -0.52(-1.87%) |
Jun 09, 2009 | 27.61 | 27.83 | 27.48 | 27.66 | 11,032,250 | +0.11(+0.39%) |
Jun 08, 2009 | 27.04 | 27.83 | 27.01 | 27.55 | 10,851,247 | +0.33(+1.21%) |
Jun 05, 2009 | 27.99 | 28.10 | 27.10 | 27.22 | 17,421,286 | -0.31(-1.12%) |
Jun 04, 2009 | 26.79 | 27.56 | 26.33 | 27.53 | 20,326,266 | -0.01(-0.05%) |
Jun 03, 2009 | 27.55 | 27.97 | 27.23 | 27.54 | 20,762,248 | -0.21(-0.75%) |
Jun 02, 2009 | 27.87 | 28.52 | 27.63 | 27.75 | 14,384,983 | -0.26(-0.94%) |
Jun 01, 2009 | 26.80 | 28.47 | 26.77 | 28.02 | 19,562,996 | +1.59(+6.03%) |
May 29, 2009 | 26.71 | 26.71 | 25.82 | 26.42 | 17,507,776 | +0.11(+0.41%) |
May 28, 2009 | 26.83 | 27.04 | 25.80 | 26.31 | 17,196,436 | -0.31(-1.16%) |
May 27, 2009 | 27.60 | 27.86 | 26.54 | 26.62 | 18,675,264 | -0.94(-3.41%) |
May 26, 2009 | 27.17 | 28.24 | 27.07 | 27.56 | 17,156,992 | +0.17(+0.64%) |
May 22, 2009 | 28.11 | 28.23 | 27.14 | 27.39 | 12,617,907 | -0.58(-2.07%) |
May 21, 2009 | 28.54 | 29.11 | 27.66 | 27.97 | 21,235,952 | -0.90(-3.12%) |
May 20, 2009 | 29.56 | 30.19 | 28.84 | 28.87 | 32,296,382 | +0.67(+2.38%) |
May 19, 2009 | 28.08 | 28.39 | 27.73 | 28.20 | 13,725,071 | +0.11(+0.41%) |
May 18, 2009 | 27.44 | 28.09 | 27.44 | 28.08 | 14,049,832 | +0.94(+3.47%) |
May 15, 2009 | 27.19 | 27.90 | 26.94 | 27.14 | 15,981,047 | -0.07(-0.27%) |
May 14, 2009 | 27.21 | 28.07 | 27.05 | 27.22 | 12,680,507 | +0.01(+0.02%) |
May 13, 2009 | 28.16 | 28.16 | 27.00 | 27.21 | 18,838,740 | -1.38(-4.84%) |
May 12, 2009 | 28.92 | 29.14 | 27.90 | 28.59 | 12,753,311 | -0.13(-0.47%) |
May 11, 2009 | 29.05 | 29.57 | 28.64 | 28.73 | 17,926,808 | -0.71(-2.42%) |
May 08, 2009 | 29.46 | 30.02 | 28.96 | 29.44 | 17,813,670 | +0.36(+1.25%) |
May 07, 2009 | 29.39 | 29.48 | 28.18 | 29.08 | 22,200,304 | +1.20(+4.29%) |
May 06, 2009 | 28.10 | 28.61 | 26.87 | 27.88 | 15,589,395 | +0.14(+0.51%) |
May 05, 2009 | 27.26 | 27.81 | 26.89 | 27.74 | 14,462,687 | +0.48(+1.75%) |
May 04, 2009 | 26.72 | 27.83 | 26.55 | 27.26 | 15,068,776 | +0.34(+1.25%) |