Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.94 | 30.28 | 28.61 | 28.94 | 12,639,045 | -1.47(-4.84%) |
May 27, 2010 | 29.70 | 30.61 | 29.59 | 30.41 | 11,737,387 | +1.53(+5.31%) |
May 26, 2010 | 28.33 | 29.46 | 27.96 | 28.88 | 13,207,565 | +0.93(+3.34%) |
May 25, 2010 | 26.56 | 28.02 | 26.19 | 27.95 | 461 | +0.57(+2.08%) |
May 24, 2010 | 27.96 | 28.07 | 27.38 | 27.38 | 10,687,272 | -0.62(-2.22%) |
May 21, 2010 | 26.37 | 28.22 | 26.30 | 28.00 | 11,194,754 | +1.14(+4.24%) |
May 20, 2010 | 26.91 | 27.60 | 26.75 | 26.86 | 12,389,932 | -1.65(-5.78%) |
May 19, 2010 | 29.15 | 29.23 | 27.99 | 28.51 | 9,391,910 | -0.80(-2.74%) |
May 18, 2010 | 30.25 | 30.72 | 29.14 | 29.31 | 93,942 | -0.41(-1.38%) |
May 17, 2010 | 30.57 | 30.73 | 29.09 | 29.72 | 7,640,387 | -0.57(-1.88%) |
May 14, 2010 | 30.29 | 30.53 | 29.68 | 30.29 | 8,884,471 | -0.55(-1.80%) |
May 13, 2010 | 31.08 | 31.44 | 30.50 | 30.84 | 131 | -0.34(-1.10%) |
May 12, 2010 | 31.00 | 31.29 | 30.61 | 31.19 | 5,915,437 | +0.40(+1.31%) |
May 11, 2010 | 31.28 | 31.41 | 30.70 | 30.78 | 12,957,930 | -0.60(-1.91%) |
May 10, 2010 | 31.06 | 31.42 | 30.95 | 31.38 | 11,921,116 | +1.70(+5.73%) |
May 07, 2010 | 30.93 | 31.11 | 29.43 | 29.68 | 13,272,885 | -1.44(-4.63%) |
May 06, 2010 | 31.12 | 32.94 | 28.49 | 31.13 | 2,239 | -1.51(-4.63%) |
May 05, 2010 | 32.72 | 33.47 | 32.32 | 32.64 | 8,938,801 | -0.36(-1.08%) |
May 04, 2010 | 33.32 | 33.46 | 32.61 | 32.99 | 658 | -0.79(-2.34%) |
May 03, 2010 | 33.17 | 34.14 | 33.02 | 33.78 | 8,871,920 | +0.36(+1.09%) |
Apr 30, 2010 | 34.09 | 34.22 | 32.73 | 33.42 | 13,318,130 | -0.55(-1.63%) |
Apr 29, 2010 | 33.97 | 34.34 | 33.30 | 33.97 | 9,940,443 | +0.33(+0.99%) |
Apr 28, 2010 | 33.19 | 33.70 | 32.86 | 33.64 | 10,429,588 | +0.71(+2.17%) |
Apr 27, 2010 | 35.52 | 35.57 | 32.83 | 32.92 | 1,317 | -2.33(-6.61%) |
Apr 26, 2010 | 35.28 | 35.48 | 34.87 | 35.25 | 9,676,265 | +0.14(+0.41%) |
Apr 23, 2010 | 34.02 | 35.22 | 34.01 | 35.11 | 9,637,749 | +1.26(+3.72%) |
Apr 22, 2010 | 33.30 | 33.93 | 32.97 | 33.85 | 5,776,727 | +0.11(+0.34%) |
Apr 21, 2010 | 33.74 | 34.11 | 33.41 | 33.74 | 24,050 | +0.31(+0.93%) |
Apr 20, 2010 | 32.59 | 33.80 | 32.45 | 33.43 | 263 | +1.25(+3.89%) |
Apr 19, 2010 | 32.00 | 32.35 | 31.76 | 32.17 | 6,865,919 | -0.07(-0.21%) |
Apr 16, 2010 | 32.23 | 32.86 | 31.83 | 32.24 | 11,535,788 | -0.30(-0.93%) |
Apr 15, 2010 | 31.94 | 32.61 | 31.90 | 32.54 | 7,873,164 | +0.48(+1.49%) |
Apr 14, 2010 | 32.04 | 32.54 | 31.69 | 32.07 | 9,390,022 | +0.27(+0.86%) |
Apr 13, 2010 | 32.41 | 32.41 | 31.45 | 31.79 | 8,413,419 | -0.76(-2.33%) |
Apr 12, 2010 | 32.64 | 32.98 | 32.45 | 32.55 | 4,961,553 | -0.03(-0.09%) |
Apr 09, 2010 | 32.35 | 32.59 | 32.02 | 32.58 | 4,886,037 | +0.38(+1.18%) |
Apr 08, 2010 | 32.22 | 32.22 | 31.62 | 32.20 | 7,707,468 | -0.39(-1.19%) |
Apr 07, 2010 | 32.80 | 32.80 | 32.23 | 32.59 | 9,538,300 | -0.21(-0.65%) |
Apr 06, 2010 | 32.28 | 32.83 | 32.11 | 32.80 | 6,156,365 | +0.61(+1.91%) |
Apr 05, 2010 | 31.97 | 32.59 | 31.60 | 32.19 | 5,855,613 | +0.60(+1.90%) |
Apr 01, 2010 | 31.12 | 31.59 | 31.59 | 31.59 | 8,346,673 | +0.79(+2.56%) |
Mar 31, 2010 | 30.98 | 31.10 | 30.66 | 30.80 | 8,506,798 | +0.09(+0.30%) |
Mar 30, 2010 | 30.89 | 30.94 | 30.55 | 30.71 | 7,066,438 | -0.11(-0.34%) |
Mar 29, 2010 | 30.54 | 31.00 | 30.50 | 30.81 | 7,171,771 | +0.52(+1.70%) |
Mar 26, 2010 | 31.05 | 31.27 | 29.90 | 30.30 | 11,690,654 | -0.74(-2.40%) |
Mar 25, 2010 | 32.28 | 32.46 | 30.95 | 31.04 | 6,950,609 | -1.02(-3.20%) |
Mar 24, 2010 | 31.95 | 32.44 | 31.90 | 32.07 | 5,501,388 | -0.17(-0.54%) |
Mar 23, 2010 | 32.29 | 32.59 | 32.00 | 32.24 | 5,997,751 | +0.12(+0.38%) |
Mar 22, 2010 | 31.94 | 32.42 | 31.57 | 32.12 | 5,691,159 | -0.11(-0.33%) |
Mar 19, 2010 | 33.22 | 33.22 | 31.91 | 32.23 | 8,834,464 | -0.96(-2.88%) |
Mar 18, 2010 | 33.77 | 34.13 | 32.95 | 33.18 | 5,039,466 | -0.71(-2.10%) |
Mar 17, 2010 | 33.61 | 34.31 | 33.55 | 33.90 | 5,134,002 | +0.42(+1.27%) |
Mar 16, 2010 | 33.03 | 33.51 | 32.77 | 33.47 | 3,965,981 | +0.64(+1.94%) |
Mar 15, 2010 | 32.64 | 32.87 | 32.56 | 32.83 | 3,565,252 | -0.52(-1.55%) |
Mar 12, 2010 | 33.49 | 33.69 | 33.24 | 33.35 | 3,123,689 | +0.04(+0.11%) |
Mar 11, 2010 | 33.02 | 33.39 | 32.83 | 33.31 | 3,681,752 | +0.14(+0.41%) |
Mar 10, 2010 | 32.91 | 33.43 | 32.60 | 33.17 | 4,401,297 | +0.28(+0.85%) |
Mar 09, 2010 | 32.84 | 33.16 | 32.56 | 32.89 | 4,500,254 | -0.14(-0.44%) |
Mar 08, 2010 | 33.09 | 33.31 | 32.70 | 33.04 | 4,551,184 | -0.02(-0.07%) |
Mar 05, 2010 | 33.18 | 33.18 | 32.62 | 33.06 | 8,385,920 | +0.39(+1.18%) |
Mar 04, 2010 | 33.58 | 33.76 | 32.54 | 32.67 | 7,383,110 | -0.90(-2.68%) |
Mar 03, 2010 | 33.50 | 33.85 | 33.44 | 33.58 | 5,854,615 | +0.23(+0.70%) |
Mar 02, 2010 | 33.18 | 33.78 | 33.11 | 33.34 | 6,295,880 | +0.28(+0.85%) |
Mar 01, 2010 | 33.08 | 33.21 | 32.82 | 33.06 | 5,654,728 | +0.14(+0.44%) |
Feb 26, 2010 | 32.85 | 32.98 | 32.45 | 32.92 | 5,132,326 | +0.23(+0.70%) |
Feb 25, 2010 | 32.26 | 32.75 | 31.77 | 32.69 | 7,789,514 | -0.24(-0.74%) |
Feb 24, 2010 | 32.68 | 33.17 | 32.61 | 32.93 | 6,758,143 | +0.27(+0.83%) |
Feb 23, 2010 | 33.37 | 33.63 | 32.51 | 32.66 | 7,153,079 | -0.96(-2.86%) |
Feb 22, 2010 | 34.71 | 34.79 | 33.34 | 33.62 | 7,782,054 | -0.54(-1.57%) |
Feb 19, 2010 | 33.80 | 34.19 | 33.39 | 34.16 | 7,756,208 | +0.30(+0.87%) |
Feb 18, 2010 | 33.48 | 33.96 | 33.25 | 33.86 | 5,832,784 | +0.30(+0.88%) |
Feb 17, 2010 | 33.48 | 33.77 | 33.32 | 33.57 | 6,745,496 | +0.20(+0.59%) |
Feb 16, 2010 | 33.44 | 33.51 | 33.07 | 33.37 | 6,885,711 | +0.54(+1.64%) |
Feb 12, 2010 | 32.15 | 32.83 | 32.83 | 32.83 | 8,516,748 | -0.04(-0.12%) |
Feb 11, 2010 | 32.28 | 32.90 | 31.92 | 32.87 | 7,717,886 | +0.65(+2.02%) |
Feb 10, 2010 | 32.30 | 32.57 | 31.47 | 32.22 | 7,268,294 | -0.10(-0.30%) |
Feb 09, 2010 | 31.99 | 33.00 | 31.94 | 32.32 | 10,106,245 | +0.87(+2.77%) |
Feb 08, 2010 | 32.02 | 32.28 | 31.42 | 31.45 | 8,057,272 | -0.58(-1.82%) |
Feb 05, 2010 | 32.22 | 32.77 | 31.06 | 32.03 | 10,245,876 | -0.18(-0.56%) |
Feb 04, 2010 | 33.38 | 33.61 | 32.17 | 32.21 | 10,369,098 | -1.08(-3.25%) |
Feb 03, 2010 | 32.94 | 34.01 | 32.64 | 33.30 | 11,783,667 | +1.00(+3.09%) |
Feb 02, 2010 | 32.20 | 32.47 | 31.80 | 32.30 | 6,567,229 | +0.48(+1.52%) |
Feb 01, 2010 | 31.34 | 31.90 | 31.14 | 31.81 | 7,696,740 | +0.84(+2.71%) |
Jan 29, 2010 | 31.86 | 32.89 | 30.83 | 30.97 | 12,629,604 | -0.45(-1.42%) |
Jan 28, 2010 | 32.80 | 32.93 | 31.24 | 31.42 | 10,680,655 | -1.08(-3.33%) |
Jan 27, 2010 | 32.17 | 32.58 | 31.55 | 32.50 | 7,663,119 | +0.19(+0.59%) |
Jan 26, 2010 | 32.28 | 33.09 | 31.88 | 32.31 | 6,016,850 | -0.33(-1.00%) |
Jan 25, 2010 | 32.48 | 33.01 | 32.20 | 32.64 | 6,453,045 | +0.43(+1.34%) |
Jan 22, 2010 | 33.42 | 33.51 | 32.11 | 32.20 | 8,716,744 | -1.41(-4.19%) |
Jan 21, 2010 | 34.85 | 35.16 | 33.45 | 33.61 | 8,152,395 | -1.17(-3.35%) |
Jan 20, 2010 | 35.13 | 35.13 | 34.42 | 34.78 | 5,817,188 | -0.87(-2.44%) |
Jan 19, 2010 | 34.91 | 35.72 | 34.83 | 35.65 | 5,202,077 | +0.64(+1.82%) |
Jan 15, 2010 | 35.55 | 35.01 | 35.01 | 35.01 | 6,550,359 | -0.55(-1.53%) |
Jan 14, 2010 | 35.03 | 35.76 | 34.95 | 35.56 | 5,063,549 | +0.46(+1.32%) |
Jan 13, 2010 | 35.21 | 35.46 | 34.45 | 35.10 | 6,703,254 | -0.01(-0.02%) |
Jan 12, 2010 | 34.98 | 35.29 | 34.45 | 35.10 | 6,686,724 | -0.22(-0.62%) |
Jan 11, 2010 | 36.04 | 36.12 | 34.98 | 35.32 | 6,525,028 | -0.35(-0.98%) |
Jan 08, 2010 | 35.39 | 36.26 | 35.29 | 35.67 | 8,164,122 | +0.01(+0.02%) |
Jan 07, 2010 | 35.82 | 35.97 | 35.36 | 35.67 | 4,896,078 | -0.35(-0.97%) |
Jan 06, 2010 | 35.46 | 36.12 | 34.92 | 36.01 | 6,208,427 | +0.51(+1.43%) |
Jan 05, 2010 | 35.05 | 35.79 | 34.90 | 35.51 | 5,573,629 | +0.61(+1.74%) |
Jan 04, 2010 | 34.01 | 34.94 | 34.00 | 34.90 | 6,413,541 | +1.51(+4.54%) |
Dec 31, 2009 | 34.08 | 33.39 | 33.39 | 33.39 | 2,487,369 | -0.39(-1.14%) |
Dec 30, 2009 | 33.80 | 33.92 | 33.45 | 33.77 | 2,843,658 | -0.19(-0.56%) |
Dec 29, 2009 | 34.42 | 34.46 | 33.92 | 33.96 | 3,481,283 | -0.31(-0.91%) |
Dec 28, 2009 | 34.41 | 34.59 | 34.08 | 34.27 | 3,138,117 | +0.22(+0.64%) |
Dec 24, 2009 | 33.87 | 34.26 | 33.85 | 34.05 | 1,193,178 | +0.15(+0.45%) |
Dec 23, 2009 | 33.42 | 34.02 | 33.24 | 33.90 | 4,166,356 | +0.71(+2.14%) |
Dec 22, 2009 | 33.32 | 33.62 | 33.05 | 33.19 | 4,214,650 | -0.07(-0.20%) |
Dec 21, 2009 | 33.12 | 33.73 | 32.96 | 33.26 | 4,336,757 | +0.48(+1.48%) |
Dec 18, 2009 | 33.78 | 33.95 | 32.55 | 32.77 | 11,536,829 | -0.89(-2.63%) |
Dec 17, 2009 | 33.70 | 34.11 | 33.50 | 33.66 | 5,413,197 | -0.67(-1.94%) |
Dec 16, 2009 | 34.11 | 34.67 | 33.83 | 34.33 | 6,401,360 | +0.45(+1.34%) |
Dec 15, 2009 | 33.42 | 34.30 | 33.32 | 33.87 | 4,716,549 | +0.33(+0.97%) |
Dec 14, 2009 | 33.39 | 33.63 | 33.34 | 33.55 | 4,745,828 | +0.27(+0.82%) |
Dec 11, 2009 | 32.95 | 33.29 | 32.73 | 33.27 | 6,320,207 | +0.09(+0.27%) |
Dec 10, 2009 | 32.08 | 33.28 | 31.86 | 33.18 | 10,589,368 | +1.62(+5.13%) |
Dec 09, 2009 | 31.47 | 31.74 | 30.99 | 31.56 | 5,317,256 | +0.21(+0.68%) |
Dec 08, 2009 | 31.57 | 32.04 | 31.04 | 31.35 | 9,362,007 | -0.63(-1.97%) |
Dec 07, 2009 | 31.81 | 32.54 | 31.80 | 31.98 | 5,835,525 | -0.04(-0.12%) |
Dec 04, 2009 | 33.02 | 33.52 | 31.60 | 32.02 | 7,776,519 | -0.41(-1.26%) |
Dec 03, 2009 | 33.21 | 33.25 | 32.36 | 32.42 | 7,154,529 | -0.79(-2.37%) |
Dec 02, 2009 | 33.29 | 33.48 | 32.78 | 33.21 | 5,955,618 | -0.17(-0.50%) |
Dec 01, 2009 | 33.11 | 33.63 | 33.06 | 33.38 | 6,361,270 | +0.80(+2.46%) |
Nov 30, 2009 | 32.24 | 32.79 | 32.11 | 32.58 | 7,997,657 | -0.21(-0.65%) |
Nov 27, 2009 | 32.57 | 33.09 | 32.39 | 32.79 | 3,292,767 | -1.20(-3.52%) |
Nov 25, 2009 | 33.39 | 34.20 | 33.02 | 33.98 | 5,367,877 | +0.67(+2.00%) |
Nov 24, 2009 | 32.94 | 33.39 | 32.49 | 33.32 | 5,538,329 | +0.36(+1.08%) |
Nov 23, 2009 | 33.28 | 33.59 | 32.83 | 32.96 | 6,019,924 | +0.56(+1.73%) |
Nov 20, 2009 | 32.77 | 33.08 | 32.07 | 32.40 | 6,684,681 | -0.79(-2.37%) |
Nov 19, 2009 | 34.30 | 34.36 | 32.94 | 33.19 | 6,228,586 | -1.33(-3.86%) |
Nov 18, 2009 | 34.95 | 35.18 | 34.17 | 34.52 | 5,601,572 | -0.41(-1.17%) |
Nov 17, 2009 | 34.50 | 35.02 | 34.28 | 34.93 | 6,045,397 | +0.51(+1.47%) |
Nov 16, 2009 | 33.89 | 34.67 | 33.84 | 34.42 | 6,197,720 | +0.98(+2.92%) |
Nov 13, 2009 | 33.17 | 33.94 | 32.86 | 33.45 | 4,965,818 | +0.00(+0.00%) |
Nov 12, 2009 | 34.33 | 34.55 | 33.22 | 33.45 | 5,901,415 | -1.08(-3.14%) |
Nov 11, 2009 | 34.65 | 34.95 | 34.14 | 34.53 | 5,212,743 | +0.36(+1.04%) |
Nov 10, 2009 | 34.52 | 34.63 | 33.64 | 34.17 | 5,197,465 | -0.41(-1.18%) |
Nov 09, 2009 | 33.80 | 34.63 | 33.72 | 34.58 | 7,294,266 | +1.51(+4.56%) |
Nov 06, 2009 | 32.41 | 33.39 | 32.35 | 33.08 | 5,471,928 | +0.33(+1.01%) |
Nov 05, 2009 | 32.51 | 33.01 | 32.16 | 32.75 | 4,262,828 | +0.50(+1.54%) |
Nov 04, 2009 | 32.80 | 33.18 | 32.08 | 32.25 | 6,023,508 | -0.17(-0.51%) |
Nov 03, 2009 | 30.74 | 32.66 | 30.59 | 32.42 | 7,797,731 | +1.08(+3.46%) |
Nov 02, 2009 | 31.45 | 32.38 | 30.90 | 31.33 | 9,497,654 | +0.30(+0.95%) |
Oct 30, 2009 | 32.35 | 32.35 | 30.63 | 31.04 | 8,629,627 | -1.46(-4.50%) |
Oct 29, 2009 | 32.14 | 32.97 | 31.99 | 32.50 | 9,107,419 | +1.18(+3.77%) |
Oct 28, 2009 | 32.47 | 32.57 | 31.22 | 31.32 | 11,841,684 | -1.30(-3.99%) |
Oct 27, 2009 | 33.23 | 33.70 | 32.33 | 32.62 | 14,137,486 | -0.95(-2.84%) |
Oct 26, 2009 | 35.02 | 36.79 | 33.11 | 33.58 | 20,173,490 | -1.93(-5.44%) |
Oct 23, 2009 | 35.81 | 35.86 | 35.08 | 35.51 | 7,685,690 | -1.29(-3.52%) |
Oct 22, 2009 | 36.59 | 36.87 | 35.56 | 36.80 | 6,921,420 | +0.30(+0.81%) |
Oct 21, 2009 | 36.67 | 37.70 | 36.28 | 36.51 | 8,041,502 | -0.48(-1.29%) |
Oct 20, 2009 | 35.63 | 37.02 | 35.58 | 36.98 | 10,795,366 | -0.74(-1.97%) |
Oct 19, 2009 | 36.73 | 37.99 | 36.62 | 37.73 | 7,802,282 | +1.20(+3.30%) |
Oct 16, 2009 | 36.60 | 36.83 | 35.84 | 36.52 | 6,010,183 | +0.89(+2.51%) |
Oct 15, 2009 | 35.11 | 36.92 | 35.11 | 35.63 | 7,692,522 | +0.22(+0.62%) |
Oct 14, 2009 | 35.59 | 35.70 | 35.02 | 35.41 | 4,946,893 | +0.54(+1.54%) |
Oct 13, 2009 | 34.99 | 35.20 | 34.11 | 34.87 | 5,672,095 | -0.05(-0.13%) |
Oct 12, 2009 | 35.26 | 35.35 | 34.70 | 34.92 | 4,325,371 | +0.65(+1.90%) |
Oct 09, 2009 | 34.44 | 34.93 | 33.83 | 34.26 | 5,423,415 | -0.38(-1.09%) |
Oct 08, 2009 | 33.53 | 34.93 | 33.49 | 34.64 | 8,958,113 | +1.37(+4.12%) |
Oct 07, 2009 | 32.90 | 33.45 | 32.71 | 33.27 | 7,394,798 | +0.37(+1.13%) |
Oct 06, 2009 | 32.45 | 33.32 | 32.41 | 32.90 | 6,248,276 | +1.02(+3.21%) |
Oct 05, 2009 | 31.23 | 32.07 | 31.06 | 31.88 | 4,960,060 | +0.92(+2.96%) |
Oct 02, 2009 | 30.64 | 31.43 | 30.36 | 30.96 | 7,104,417 | -0.25(-0.80%) |
Oct 01, 2009 | 32.55 | 32.69 | 31.21 | 31.21 | 7,791,664 | -1.45(-4.43%) |
Sep 30, 2009 | 32.98 | 33.13 | 31.93 | 32.66 | 8,393,156 | +0.02(+0.05%) |
Sep 29, 2009 | 32.39 | 33.05 | 32.38 | 32.64 | 5,111,014 | +0.06(+0.19%) |
Sep 28, 2009 | 31.91 | 32.74 | 31.65 | 32.58 | 5,139,126 | +0.83(+2.60%) |
Sep 25, 2009 | 31.31 | 32.09 | 31.14 | 31.76 | 8,199,774 | +0.25(+0.79%) |
Sep 24, 2009 | 32.62 | 32.75 | 31.30 | 31.51 | 6,725,900 | -1.26(-3.84%) |
Sep 23, 2009 | 33.58 | 33.64 | 32.42 | 32.77 | 6,926,383 | -0.71(-2.13%) |
Sep 22, 2009 | 33.32 | 33.70 | 33.05 | 33.48 | 6,259,611 | +0.88(+2.69%) |
Sep 21, 2009 | 32.36 | 32.75 | 31.97 | 32.60 | 6,223,015 | -0.48(-1.44%) |
Sep 18, 2009 | 33.17 | 33.30 | 32.37 | 33.08 | 7,636,257 | +0.13(+0.39%) |
Sep 17, 2009 | 32.97 | 33.45 | 32.82 | 32.95 | 7,549,374 | -0.14(-0.41%) |
Sep 16, 2009 | 32.59 | 33.75 | 32.48 | 33.08 | 9,567,316 | +0.65(+2.01%) |
Sep 15, 2009 | 31.30 | 32.48 | 30.97 | 32.43 | 10,749,262 | +1.38(+4.44%) |
Sep 14, 2009 | 29.21 | 31.11 | 29.15 | 31.05 | 9,521,495 | +1.39(+4.70%) |
Sep 11, 2009 | 29.77 | 30.01 | 28.75 | 29.66 | 9,771,475 | +0.20(+0.69%) |
Sep 10, 2009 | 29.06 | 29.53 | 28.68 | 29.46 | 4,670,716 | +0.57(+1.97%) |
Sep 09, 2009 | 29.12 | 29.28 | 28.37 | 28.89 | 4,635,141 | +0.00(+0.00%) |
Sep 08, 2009 | 28.77 | 29.18 | 28.61 | 28.89 | 5,828,801 | +0.56(+1.98%) |
Sep 04, 2009 | 27.71 | 28.33 | 27.48 | 28.33 | 4,254,383 | +0.57(+2.05%) |
Sep 03, 2009 | 27.39 | 27.80 | 27.23 | 27.76 | 4,380,764 | +0.59(+2.17%) |
Sep 02, 2009 | 26.93 | 27.58 | 26.90 | 27.17 | 5,794,263 | +0.11(+0.42%) |
Sep 01, 2009 | 27.42 | 28.32 | 26.95 | 27.06 | 7,903,031 | -0.47(-1.71%) |
Aug 31, 2009 | 27.56 | 27.78 | 27.22 | 27.53 | 6,862,130 | -0.67(-2.36%) |
Aug 28, 2009 | 29.12 | 29.26 | 28.09 | 28.19 | 7,794,000 | -0.55(-1.92%) |
Aug 27, 2009 | 28.74 | 28.83 | 28.02 | 28.74 | 5,843,726 | -0.20(-0.68%) |
Aug 26, 2009 | 28.80 | 29.20 | 28.63 | 28.94 | 6,474,205 | -0.21(-0.73%) |
Aug 25, 2009 | 30.16 | 30.33 | 28.97 | 29.15 | 6,174,268 | -0.86(-2.85%) |
Aug 24, 2009 | 30.24 | 30.67 | 29.77 | 30.01 | 6,080,294 | +0.18(+0.61%) |
Aug 21, 2009 | 29.16 | 29.99 | 29.16 | 29.83 | 7,307,980 | +1.01(+3.52%) |
Aug 20, 2009 | 28.24 | 28.89 | 28.11 | 28.81 | 5,716,382 | +0.53(+1.87%) |
Aug 19, 2009 | 27.28 | 28.51 | 27.15 | 28.28 | 7,469,467 | +0.55(+1.99%) |
Aug 18, 2009 | 27.00 | 27.91 | 26.89 | 27.73 | 6,941,834 | +1.21(+4.56%) |
Aug 17, 2009 | 26.77 | 27.01 | 26.24 | 26.52 | 7,396,948 | -1.07(-3.89%) |
Aug 14, 2009 | 28.90 | 28.90 | 27.33 | 27.59 | 7,175,846 | -0.77(-2.72%) |
Aug 13, 2009 | 28.31 | 29.03 | 28.04 | 28.37 | 6,483,796 | +0.34(+1.22%) |
Aug 12, 2009 | 27.42 | 28.37 | 27.15 | 28.02 | 5,771,108 | +0.61(+2.24%) |
Aug 11, 2009 | 27.90 | 27.99 | 27.08 | 27.41 | 6,003,353 | -0.68(-2.43%) |
Aug 10, 2009 | 27.59 | 28.21 | 27.46 | 28.09 | 6,063,367 | +0.39(+1.39%) |
Aug 07, 2009 | 27.84 | 28.02 | 27.11 | 27.71 | 6,024,446 | +0.27(+0.99%) |
Aug 06, 2009 | 27.62 | 27.64 | 26.97 | 27.43 | 5,831,222 | -0.02(-0.08%) |
Aug 05, 2009 | 27.90 | 28.02 | 26.91 | 27.46 | 10,034,190 | -0.57(-2.03%) |
Aug 04, 2009 | 28.46 | 28.65 | 27.65 | 28.02 | 8,269,313 | -0.77(-2.68%) |
Aug 03, 2009 | 28.02 | 28.89 | 27.90 | 28.80 | 10,361,113 | +1.58(+5.82%) |
Jul 31, 2009 | 26.89 | 27.40 | 26.60 | 27.21 | 7,309,648 | +0.02(+0.06%) |
Jul 30, 2009 | 26.98 | 27.54 | 26.65 | 27.20 | 7,708,246 | +0.74(+2.80%) |
Jul 29, 2009 | 26.95 | 26.95 | 25.93 | 26.46 | 8,494,051 | -1.22(-4.40%) |
Jul 28, 2009 | 27.37 | 27.87 | 26.56 | 27.68 | 12,332,533 | -0.92(-3.20%) |
Jul 27, 2009 | 28.21 | 28.77 | 27.94 | 28.59 | 11,287,971 | +0.12(+0.43%) |
Jul 24, 2009 | 27.42 | 28.48 | 27.18 | 28.47 | 896 | +0.79(+2.84%) |
Jul 23, 2009 | 26.79 | 27.75 | 26.50 | 27.68 | 6,605,510 | +0.89(+3.31%) |
Jul 22, 2009 | 26.70 | 27.19 | 26.36 | 26.80 | 5,358,220 | -0.43(-1.59%) |
Jul 21, 2009 | 27.09 | 27.72 | 26.56 | 27.23 | 7,801,731 | +0.43(+1.61%) |
Jul 20, 2009 | 26.35 | 26.87 | 26.04 | 26.80 | 8,878,866 | +0.93(+3.60%) |
Jul 17, 2009 | 25.62 | 26.16 | 25.23 | 25.87 | 7,479,048 | +0.25(+0.98%) |
Jul 16, 2009 | 25.08 | 25.81 | 24.65 | 25.62 | 6,255,800 | +0.33(+1.29%) |
Jul 15, 2009 | 24.91 | 25.43 | 24.65 | 25.29 | 7,270,999 | +0.96(+3.95%) |
Jul 14, 2009 | 24.15 | 24.41 | 23.81 | 24.33 | 8,253,530 | +0.73(+3.08%) |
Jul 13, 2009 | 22.64 | 23.66 | 22.55 | 23.60 | 9,798,147 | +0.53(+2.30%) |
Jul 10, 2009 | 22.78 | 23.35 | 22.41 | 23.07 | 8,671,909 | -0.12(-0.52%) |
Jul 09, 2009 | 22.76 | 23.66 | 22.37 | 23.19 | 10,564,032 | +0.79(+3.51%) |
Jul 08, 2009 | 22.29 | 22.90 | 21.78 | 22.41 | 11,470,124 | +0.03(+0.14%) |
Jul 07, 2009 | 23.15 | 23.25 | 22.19 | 22.38 | 11,207,805 | -0.83(-3.56%) |
Jul 06, 2009 | 22.54 | 23.21 | 22.09 | 23.20 | 11,154,369 | -0.15(-0.65%) |
Jul 02, 2009 | 23.94 | 23.94 | 22.94 | 23.35 | 6,480,655 | -1.14(-4.64%) |
Jul 01, 2009 | 25.00 | 25.30 | 24.43 | 24.49 | 6,497,766 | -0.24(-0.98%) |
Jun 30, 2009 | 25.20 | 25.67 | 24.43 | 24.73 | 8,696,362 | -0.47(-1.86%) |
Jun 29, 2009 | 25.37 | 25.85 | 25.12 | 25.20 | 7,420,447 | +0.14(+0.54%) |
Jun 26, 2009 | 25.00 | 25.45 | 24.77 | 25.06 | 13,393,593 | -0.07(-0.27%) |
Jun 25, 2009 | 24.62 | 25.40 | 24.62 | 25.13 | 11,076,251 | +1.11(+4.63%) |
Jun 24, 2009 | 24.65 | 24.81 | 23.86 | 24.02 | 10,352,849 | -0.34(-1.40%) |
Jun 23, 2009 | 24.62 | 24.84 | 23.84 | 24.36 | 8,728,313 | +0.16(+0.66%) |
Jun 22, 2009 | 25.22 | 25.22 | 24.13 | 24.20 | 9,045,604 | -1.79(-6.90%) |
Jun 19, 2009 | 27.14 | 27.15 | 25.82 | 26.00 | 11,432,238 | -0.58(-2.17%) |
Jun 18, 2009 | 26.27 | 27.31 | 26.06 | 26.57 | 8,454,216 | +0.17(+0.63%) |
Jun 17, 2009 | 27.26 | 27.34 | 26.22 | 26.40 | 9,954,880 | -1.05(-3.83%) |
Jun 16, 2009 | 28.85 | 29.15 | 27.37 | 27.46 | 7,847,934 | -0.96(-3.38%) |
Jun 15, 2009 | 28.69 | 28.69 | 27.96 | 28.42 | 6,540,943 | -0.88(-3.00%) |
Jun 12, 2009 | 28.93 | 29.41 | 28.69 | 29.30 | 6,320,261 | -0.39(-1.33%) |
Jun 11, 2009 | 28.76 | 30.08 | 28.40 | 29.69 | 10,627,980 | +1.11(+3.89%) |
Jun 10, 2009 | 29.62 | 29.62 | 28.14 | 28.58 | 11,180,940 | -0.37(-1.28%) |
Jun 09, 2009 | 29.37 | 29.67 | 28.72 | 28.95 | 7,875,423 | +0.26(+0.92%) |
Jun 08, 2009 | 28.56 | 28.99 | 27.84 | 28.68 | 7,499,196 | -0.06(-0.21%) |
Jun 05, 2009 | 30.33 | 30.37 | 28.52 | 28.74 | 10,357,380 | -0.92(-3.11%) |
Jun 04, 2009 | 28.89 | 30.16 | 28.50 | 29.67 | 10,861,811 | +1.48(+5.27%) |
Jun 03, 2009 | 29.91 | 29.91 | 27.37 | 28.18 | 12,761,688 | -2.17(-7.14%) |
Jun 02, 2009 | 30.11 | 30.81 | 29.74 | 30.35 | 10,592,081 | +0.04(+0.13%) |