Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.75 | 31.19 | 30.32 | 30.75 | 307,929 | +0.04(+0.13%) |
May 27, 2010 | 30.62 | 30.89 | 30.21 | 30.71 | 403,998 | +0.89(+2.98%) |
May 26, 2010 | 29.53 | 30.46 | 29.33 | 29.82 | 547,173 | +0.68(+2.33%) |
May 25, 2010 | 28.54 | 29.16 | 28.04 | 29.14 | 605,643 | -0.02(-0.07%) |
May 24, 2010 | 28.97 | 29.39 | 28.77 | 29.16 | 268,382 | +0.18(+0.62%) |
May 21, 2010 | 27.74 | 29.05 | 27.25 | 28.98 | 625,928 | +0.83(+2.95%) |
May 20, 2010 | 28.05 | 28.40 | 27.31 | 28.15 | 1,403,647 | -1.38(-4.67%) |
May 19, 2010 | 30.10 | 30.30 | 28.95 | 29.53 | 735,308 | -0.80(-2.64%) |
May 18, 2010 | 30.65 | 31.09 | 30.16 | 30.33 | 373,358 | -0.13(-0.43%) |
May 17, 2010 | 31.50 | 31.73 | 30.07 | 30.46 | 647,236 | -1.03(-3.27%) |
May 14, 2010 | 31.49 | 31.51 | 30.90 | 31.49 | 801,847 | +0.05(+0.16%) |
May 13, 2010 | 32.12 | 32.12 | 31.19 | 31.44 | 1,071,504 | -0.86(-2.66%) |
May 12, 2010 | 32.47 | 32.56 | 31.95 | 32.30 | 1,162,343 | -0.33(-1.01%) |
May 11, 2010 | 32.61 | 32.99 | 32.56 | 32.63 | 560,007 | +0.50(+1.56%) |
May 10, 2010 | 31.78 | 32.13 | 31.78 | 32.13 | 391,699 | +0.84(+2.68%) |
May 07, 2010 | 31.32 | 32.25 | 30.51 | 31.29 | 536,723 | +0.29(+0.94%) |
May 06, 2010 | 31.00 | 32.70 | 27.92 | 31.00 | 200 | -0.51(-1.62%) |
May 05, 2010 | 33.02 | 33.37 | 31.29 | 31.51 | 1,031,089 | -2.64(-7.73%) |
May 04, 2010 | 34.73 | 34.84 | 33.86 | 34.15 | 5,652 | -0.75(-2.15%) |
May 03, 2010 | 34.46 | 34.90 | 34.19 | 34.90 | 197,519 | +0.68(+1.99%) |
Apr 30, 2010 | 34.79 | 34.79 | 33.89 | 34.22 | 164,834 | -0.38(-1.10%) |
Apr 29, 2010 | 34.60 | 34.94 | 34.38 | 34.60 | 153,475 | +0.33(+0.96%) |
Apr 28, 2010 | 34.52 | 34.54 | 33.88 | 34.27 | 215,771 | +0.05(+0.15%) |
Apr 27, 2010 | 35.30 | 35.34 | 34.14 | 34.22 | 316,905 | -1.03(-2.92%) |
Apr 26, 2010 | 35.25 | 35.41 | 35.20 | 35.25 | 200,732 | +0.05(+0.14%) |
Apr 23, 2010 | 35.10 | 35.37 | 34.75 | 35.20 | 283,297 | +0.19(+0.54%) |
Apr 22, 2010 | 35.03 | 35.20 | 34.78 | 35.01 | 188,530 | -0.17(-0.48%) |
Apr 21, 2010 | 35.07 | 35.30 | 35.04 | 35.18 | 172,145 | -0.01(-0.03%) |
Apr 20, 2010 | 35.35 | 35.51 | 35.13 | 35.19 | 224,008 | +0.19(+0.54%) |
Apr 19, 2010 | 34.79 | 35.17 | 34.68 | 35.00 | 267,649 | -0.01(-0.03%) |
Apr 16, 2010 | 35.30 | 35.39 | 34.60 | 35.01 | 280,824 | -0.39(-1.10%) |
Apr 15, 2010 | 35.31 | 35.43 | 35.18 | 35.40 | 229,804 | +0.06(+0.17%) |
Apr 14, 2010 | 35.35 | 35.46 | 35.15 | 35.34 | 180,399 | -0.02(-0.06%) |
Apr 13, 2010 | 35.15 | 35.36 | 34.95 | 35.36 | 199,104 | +0.13(+0.37%) |
Apr 12, 2010 | 35.19 | 35.39 | 35.11 | 35.23 | 158,641 | +0.10(+0.28%) |
Apr 09, 2010 | 35.00 | 35.16 | 34.99 | 35.13 | 161,218 | +0.13(+0.37%) |
Apr 08, 2010 | 34.69 | 35.02 | 34.39 | 35.00 | 185,211 | +0.30(+0.86%) |
Apr 07, 2010 | 34.75 | 34.90 | 34.65 | 34.70 | 204,271 | -0.05(-0.14%) |
Apr 06, 2010 | 34.96 | 35.39 | 34.71 | 34.75 | 411,767 | -0.21(-0.60%) |
Apr 05, 2010 | 34.20 | 34.97 | 34.02 | 34.96 | 305,353 | +1.18(+3.49%) |
Apr 01, 2010 | 33.75 | 33.78 | 33.78 | 33.78 | 1,378,000 | +0.04(+0.12%) |
Mar 31, 2010 | 33.89 | 33.95 | 33.66 | 33.74 | 268,263 | -0.07(-0.21%) |
Mar 30, 2010 | 33.50 | 33.98 | 33.48 | 33.81 | 262,098 | +0.40(+1.20%) |
Mar 29, 2010 | 33.25 | 33.60 | 33.06 | 33.41 | 244,956 | +0.32(+0.97%) |
Mar 26, 2010 | 32.94 | 33.19 | 32.94 | 33.09 | 223,420 | +0.09(+0.27%) |
Mar 25, 2010 | 33.13 | 33.28 | 32.92 | 33.00 | 252,361 | -0.10(-0.30%) |
Mar 24, 2010 | 33.02 | 33.13 | 32.81 | 33.10 | 224,114 | +0.09(+0.27%) |
Mar 23, 2010 | 33.10 | 33.15 | 32.97 | 33.01 | 306,174 | +0.01(+0.03%) |
Mar 22, 2010 | 32.85 | 33.02 | 32.73 | 33.00 | 229,169 | +0.00(+0.00%) |
Mar 19, 2010 | 33.99 | 33.99 | 32.88 | 33.00 | 505,849 | -0.38(-1.14%) |
Mar 18, 2010 | 33.51 | 33.87 | 33.04 | 33.38 | 256,343 | -0.21(-0.63%) |
Mar 17, 2010 | 33.65 | 33.98 | 33.47 | 33.59 | 183,413 | -0.07(-0.21%) |
Mar 16, 2010 | 33.78 | 33.78 | 33.46 | 33.66 | 295,213 | -0.11(-0.33%) |
Mar 15, 2010 | 33.53 | 33.82 | 33.53 | 33.77 | 286,525 | +0.11(+0.33%) |
Mar 12, 2010 | 33.47 | 33.76 | 33.47 | 33.66 | 174,939 | +0.30(+0.90%) |
Mar 11, 2010 | 32.99 | 33.42 | 32.89 | 33.36 | 155,188 | +0.26(+0.79%) |
Mar 10, 2010 | 32.63 | 33.20 | 32.63 | 33.10 | 418,358 | +0.35(+1.07%) |
Mar 09, 2010 | 32.60 | 33.08 | 32.53 | 32.75 | 296,762 | +0.15(+0.46%) |
Mar 08, 2010 | 32.25 | 32.82 | 32.25 | 32.60 | 282,146 | +0.23(+0.71%) |
Mar 05, 2010 | 32.15 | 32.45 | 32.05 | 32.37 | 445,832 | +0.23(+0.72%) |
Mar 04, 2010 | 32.37 | 32.50 | 32.00 | 32.14 | 237,201 | -0.36(-1.11%) |
Mar 03, 2010 | 32.30 | 32.64 | 32.22 | 32.50 | 329,489 | +0.20(+0.62%) |
Mar 02, 2010 | 32.87 | 32.87 | 32.29 | 32.30 | 290,789 | -0.39(-1.19%) |
Mar 01, 2010 | 32.35 | 32.83 | 32.34 | 32.69 | 191,385 | +0.37(+1.14%) |
Feb 26, 2010 | 32.04 | 32.32 | 31.93 | 32.32 | 157,652 | +0.33(+1.03%) |
Feb 25, 2010 | 31.75 | 32.05 | 31.67 | 31.99 | 218,980 | +0.06(+0.19%) |
Feb 24, 2010 | 31.66 | 31.96 | 31.46 | 31.93 | 262,196 | +0.17(+0.54%) |
Feb 23, 2010 | 31.73 | 31.86 | 31.52 | 31.76 | 183,724 | -0.09(-0.28%) |
Feb 22, 2010 | 31.82 | 32.11 | 31.59 | 31.85 | 258,098 | +0.15(+0.47%) |
Feb 19, 2010 | 31.40 | 32.09 | 31.40 | 31.70 | 416,755 | -0.61(-1.89%) |
Feb 18, 2010 | 32.42 | 32.64 | 32.20 | 32.31 | 264,311 | -0.11(-0.34%) |
Feb 17, 2010 | 32.03 | 32.43 | 31.89 | 32.42 | 304,284 | +0.53(+1.66%) |
Feb 16, 2010 | 31.34 | 31.89 | 31.22 | 31.89 | 377,649 | +0.85(+2.74%) |
Feb 12, 2010 | 30.73 | 31.04 | 31.04 | 31.04 | 1,221,200 | +0.12(+0.39%) |
Feb 11, 2010 | 30.79 | 31.06 | 30.52 | 30.92 | 371,608 | +0.21(+0.68%) |
Feb 10, 2010 | 31.07 | 31.09 | 30.59 | 30.71 | 282,762 | -0.25(-0.81%) |
Feb 09, 2010 | 31.00 | 31.28 | 30.69 | 30.96 | 353,579 | +0.15(+0.49%) |
Feb 08, 2010 | 31.33 | 31.53 | 30.81 | 30.81 | 283,121 | -0.35(-1.12%) |
Feb 05, 2010 | 31.37 | 31.79 | 30.09 | 31.16 | 753,781 | -0.33(-1.05%) |
Feb 04, 2010 | 31.97 | 31.97 | 31.45 | 31.49 | 744,596 | -1.42(-4.31%) |
Feb 03, 2010 | 32.92 | 33.00 | 32.68 | 32.91 | 437,257 | +0.00(+0.00%) |
Feb 02, 2010 | 33.00 | 33.00 | 32.45 | 32.91 | 450,146 | -0.09(-0.27%) |
Feb 01, 2010 | 32.28 | 33.03 | 32.13 | 33.00 | 554,379 | +0.97(+3.03%) |
Jan 29, 2010 | 32.71 | 33.04 | 31.82 | 32.03 | 248,210 | -0.47(-1.45%) |
Jan 28, 2010 | 32.56 | 32.70 | 32.17 | 32.50 | 309,003 | +0.10(+0.31%) |
Jan 27, 2010 | 32.81 | 33.11 | 32.14 | 32.40 | 431,909 | -0.62(-1.88%) |
Jan 26, 2010 | 33.84 | 34.09 | 32.86 | 33.02 | 543,694 | -0.87(-2.57%) |
Jan 25, 2010 | 34.42 | 34.52 | 33.76 | 33.89 | 664,208 | -0.45(-1.31%) |
Jan 22, 2010 | 33.90 | 34.53 | 33.71 | 34.34 | 788,584 | +0.14(+0.41%) |
Jan 21, 2010 | 33.99 | 34.80 | 33.94 | 34.20 | 627,780 | +0.36(+1.06%) |
Jan 20, 2010 | 33.97 | 33.97 | 33.53 | 33.84 | 214,337 | +0.05(+0.15%) |
Jan 19, 2010 | 33.50 | 33.87 | 33.38 | 33.79 | 329,913 | +0.35(+1.05%) |
Jan 15, 2010 | 33.40 | 33.44 | 33.44 | 33.44 | 1,485,200 | +0.08(+0.24%) |
Jan 14, 2010 | 33.33 | 33.54 | 33.25 | 33.36 | 286,557 | +0.02(+0.06%) |
Jan 13, 2010 | 33.15 | 33.37 | 32.64 | 33.34 | 308,514 | +0.28(+0.85%) |
Jan 12, 2010 | 32.84 | 33.25 | 32.84 | 33.06 | 405,765 | -0.02(-0.06%) |
Jan 11, 2010 | 33.34 | 33.34 | 32.87 | 33.08 | 423,940 | +0.07(+0.21%) |
Jan 08, 2010 | 32.70 | 33.05 | 32.50 | 33.01 | 374,330 | +0.39(+1.20%) |
Jan 07, 2010 | 32.23 | 32.65 | 32.01 | 32.62 | 663,497 | +0.39(+1.21%) |
Jan 06, 2010 | 31.37 | 32.54 | 31.37 | 32.23 | 989,681 | +0.86(+2.74%) |
Jan 05, 2010 | 31.10 | 31.60 | 31.10 | 31.37 | 543,303 | +0.19(+0.61%) |
Jan 04, 2010 | 30.87 | 31.40 | 30.84 | 31.18 | 408,878 | +0.60(+1.96%) |
Dec 31, 2009 | 30.48 | 30.58 | 30.58 | 30.58 | 790,000 | -0.05(-0.16%) |
Dec 30, 2009 | 30.62 | 30.68 | 30.35 | 30.63 | 227,542 | -0.13(-0.42%) |
Dec 29, 2009 | 30.85 | 30.96 | 30.54 | 30.76 | 229,481 | -0.09(-0.29%) |
Dec 28, 2009 | 30.80 | 30.88 | 30.53 | 30.85 | 290,305 | +0.07(+0.23%) |
Dec 24, 2009 | 30.75 | 30.99 | 30.63 | 30.78 | 159,753 | +0.16(+0.52%) |
Dec 23, 2009 | 30.30 | 30.69 | 30.12 | 30.62 | 323,300 | +0.33(+1.09%) |
Dec 22, 2009 | 30.25 | 30.29 | 29.97 | 30.29 | 435,442 | +0.28(+0.93%) |
Dec 21, 2009 | 29.53 | 30.04 | 29.52 | 30.01 | 455,422 | +0.78(+2.67%) |
Dec 18, 2009 | 30.07 | 30.30 | 29.23 | 29.23 | 1,165,704 | -0.79(-2.63%) |
Dec 17, 2009 | 30.06 | 30.39 | 29.98 | 30.02 | 270,879 | -0.46(-1.53%) |
Dec 16, 2009 | 30.47 | 30.54 | 30.14 | 30.48 | 521,944 | -0.00(-0.02%) |
Dec 15, 2009 | 30.43 | 30.67 | 30.40 | 30.49 | 228,298 | -0.04(-0.13%) |
Dec 14, 2009 | 30.46 | 30.58 | 30.31 | 30.53 | 284,499 | +0.35(+1.16%) |
Dec 11, 2009 | 30.11 | 30.30 | 30.00 | 30.18 | 286,258 | -0.03(-0.10%) |
Dec 10, 2009 | 30.20 | 30.27 | 30.00 | 30.21 | 244,222 | +0.28(+0.94%) |
Dec 09, 2009 | 29.92 | 30.15 | 29.70 | 29.93 | 346,737 | +0.02(+0.07%) |
Dec 08, 2009 | 29.35 | 30.12 | 29.25 | 29.91 | 408,144 | +0.36(+1.22%) |
Dec 07, 2009 | 29.31 | 29.80 | 29.31 | 29.55 | 308,502 | +0.21(+0.72%) |
Dec 04, 2009 | 29.75 | 29.92 | 28.96 | 29.34 | 541,595 | -0.33(-1.11%) |
Dec 03, 2009 | 29.71 | 29.79 | 29.55 | 29.67 | 192,444 | +0.03(+0.10%) |
Dec 02, 2009 | 29.60 | 29.74 | 29.45 | 29.64 | 262,365 | -0.04(-0.13%) |
Dec 01, 2009 | 29.89 | 29.91 | 29.62 | 29.68 | 149,825 | +0.18(+0.61%) |
Nov 30, 2009 | 29.60 | 29.87 | 29.38 | 29.50 | 202,571 | -0.10(-0.34%) |
Nov 27, 2009 | 29.57 | 29.76 | 29.25 | 29.60 | 158,708 | -0.40(-1.33%) |
Nov 25, 2009 | 30.02 | 30.14 | 29.77 | 30.00 | 263,905 | +0.14(+0.47%) |
Nov 24, 2009 | 29.80 | 29.95 | 29.47 | 29.86 | 403,660 | +0.06(+0.20%) |
Nov 23, 2009 | 29.80 | 30.31 | 29.66 | 29.80 | 345,898 | +0.28(+0.95%) |
Nov 20, 2009 | 29.25 | 29.82 | 29.25 | 29.52 | 262,338 | +0.03(+0.10%) |
Nov 19, 2009 | 29.65 | 29.74 | 29.24 | 29.49 | 272,676 | -0.25(-0.84%) |
Nov 18, 2009 | 29.61 | 30.22 | 29.55 | 29.74 | 451,051 | +0.14(+0.47%) |
Nov 17, 2009 | 29.23 | 29.71 | 29.23 | 29.60 | 405,149 | +0.18(+0.61%) |
Nov 16, 2009 | 29.46 | 29.71 | 29.30 | 29.42 | 479,155 | +0.17(+0.58%) |
Nov 13, 2009 | 28.77 | 29.34 | 28.63 | 29.25 | 590,653 | +0.57(+1.99%) |
Nov 12, 2009 | 28.60 | 28.75 | 28.31 | 28.68 | 399,575 | -0.07(-0.24%) |
Nov 11, 2009 | 28.44 | 28.86 | 28.32 | 28.75 | 438,544 | +0.26(+0.91%) |
Nov 10, 2009 | 28.19 | 28.83 | 27.72 | 28.49 | 839,394 | -0.71(-2.43%) |
Nov 09, 2009 | 28.89 | 29.24 | 28.89 | 29.20 | 311,466 | +0.64(+2.24%) |
Nov 06, 2009 | 28.60 | 28.66 | 28.34 | 28.56 | 229,487 | -0.24(-0.83%) |
Nov 05, 2009 | 28.63 | 28.89 | 28.40 | 28.80 | 210,299 | -0.04(-0.14%) |
Nov 04, 2009 | 28.72 | 29.19 | 28.45 | 28.84 | 273,907 | +0.46(+1.62%) |
Nov 03, 2009 | 28.05 | 28.38 | 28.00 | 28.38 | 249,087 | +0.13(+0.46%) |
Nov 02, 2009 | 28.60 | 28.99 | 27.81 | 28.25 | 324,307 | -0.28(-0.98%) |
Oct 30, 2009 | 28.80 | 29.21 | 28.41 | 28.53 | 369,266 | -0.24(-0.83%) |
Oct 29, 2009 | 28.32 | 28.93 | 28.32 | 28.77 | 446,508 | +0.55(+1.95%) |
Oct 28, 2009 | 29.42 | 29.42 | 28.07 | 28.22 | 540,588 | -1.23(-4.18%) |
Oct 27, 2009 | 29.61 | 29.77 | 29.00 | 29.45 | 423,922 | -0.14(-0.47%) |
Oct 26, 2009 | 30.16 | 30.49 | 29.41 | 29.59 | 430,918 | -0.65(-2.15%) |
Oct 23, 2009 | 30.27 | 30.29 | 30.13 | 30.24 | 428,451 | -0.23(-0.75%) |
Oct 22, 2009 | 30.34 | 30.75 | 30.31 | 30.47 | 276,160 | +0.15(+0.49%) |
Oct 21, 2009 | 30.44 | 30.85 | 30.26 | 30.32 | 401,747 | -0.08(-0.26%) |
Oct 20, 2009 | 30.44 | 30.50 | 30.38 | 30.40 | 522,087 | -0.48(-1.55%) |
Oct 19, 2009 | 30.60 | 31.00 | 30.35 | 30.88 | 367,278 | +0.29(+0.95%) |
Oct 16, 2009 | 29.99 | 30.65 | 29.90 | 30.59 | 370,688 | +0.54(+1.80%) |
Oct 15, 2009 | 30.19 | 30.50 | 30.02 | 30.05 | 281,404 | -0.18(-0.60%) |
Oct 14, 2009 | 30.37 | 30.45 | 30.08 | 30.23 | 274,849 | +0.21(+0.70%) |
Oct 13, 2009 | 29.83 | 30.15 | 29.59 | 30.02 | 349,534 | +0.19(+0.64%) |
Oct 12, 2009 | 29.62 | 29.85 | 29.34 | 29.83 | 412,602 | +0.50(+1.70%) |
Oct 09, 2009 | 29.25 | 29.39 | 29.01 | 29.33 | 477,806 | +0.10(+0.34%) |
Oct 08, 2009 | 28.92 | 29.32 | 28.61 | 29.23 | 360,491 | +0.54(+1.88%) |
Oct 07, 2009 | 28.70 | 28.92 | 28.49 | 28.69 | 380,949 | -0.04(-0.14%) |
Oct 06, 2009 | 28.08 | 28.88 | 27.71 | 28.73 | 814,209 | +1.02(+3.68%) |
Oct 05, 2009 | 27.29 | 27.75 | 27.29 | 27.71 | 221,810 | +0.36(+1.32%) |
Oct 02, 2009 | 27.09 | 27.42 | 26.98 | 27.35 | 272,161 | +0.06(+0.22%) |
Oct 01, 2009 | 27.82 | 27.84 | 26.88 | 27.29 | 388,106 | -0.71(-2.54%) |
Sep 30, 2009 | 28.25 | 28.35 | 27.74 | 28.00 | 244,005 | -0.07(-0.25%) |
Sep 29, 2009 | 27.76 | 28.09 | 27.51 | 28.07 | 215,973 | +0.21(+0.75%) |
Sep 28, 2009 | 27.78 | 28.01 | 27.41 | 27.86 | 204,273 | +0.08(+0.29%) |
Sep 25, 2009 | 27.30 | 27.88 | 27.19 | 27.78 | 221,859 | +0.28(+1.02%) |
Sep 24, 2009 | 27.81 | 27.86 | 27.20 | 27.50 | 174,254 | -0.18(-0.65%) |
Sep 23, 2009 | 27.70 | 28.17 | 27.25 | 27.68 | 304,127 | -0.04(-0.14%) |
Sep 22, 2009 | 28.00 | 28.00 | 27.47 | 27.72 | 285,274 | -0.10(-0.36%) |
Sep 21, 2009 | 27.18 | 27.99 | 27.08 | 27.82 | 490,770 | +0.16(+0.58%) |
Sep 18, 2009 | 27.57 | 27.98 | 26.57 | 27.66 | 1,518,552 | -0.12(-0.43%) |
Sep 17, 2009 | 28.34 | 28.50 | 27.74 | 27.78 | 416,076 | -0.61(-2.15%) |
Sep 16, 2009 | 28.45 | 28.78 | 28.13 | 28.39 | 343,691 | -0.10(-0.35%) |
Sep 15, 2009 | 28.61 | 28.70 | 28.37 | 28.49 | 283,677 | -0.13(-0.45%) |
Sep 14, 2009 | 28.42 | 28.78 | 28.31 | 28.62 | 266,050 | +0.19(+0.67%) |
Sep 11, 2009 | 28.06 | 28.48 | 28.06 | 28.43 | 232,419 | +0.23(+0.82%) |
Sep 10, 2009 | 27.77 | 28.20 | 27.60 | 28.20 | 491,970 | +0.51(+1.84%) |
Sep 09, 2009 | 27.53 | 27.88 | 27.50 | 27.69 | 235,670 | -0.09(-0.32%) |
Sep 08, 2009 | 27.50 | 27.82 | 27.38 | 27.78 | 193,599 | +0.56(+2.06%) |
Sep 04, 2009 | 26.79 | 27.22 | 26.61 | 27.22 | 261,288 | +0.46(+1.72%) |
Sep 03, 2009 | 26.51 | 27.03 | 26.41 | 26.76 | 248,413 | +0.28(+1.06%) |
Sep 02, 2009 | 26.63 | 26.84 | 26.32 | 26.48 | 198,895 | -0.22(-0.82%) |
Sep 01, 2009 | 26.78 | 27.03 | 26.36 | 26.70 | 425,723 | -0.19(-0.71%) |
Aug 31, 2009 | 27.40 | 27.40 | 26.60 | 26.89 | 494,620 | -0.66(-2.40%) |
Aug 28, 2009 | 27.67 | 27.80 | 27.11 | 27.55 | 298,814 | -0.01(-0.04%) |
Aug 27, 2009 | 27.75 | 27.78 | 27.04 | 27.56 | 480,277 | -0.32(-1.15%) |
Aug 26, 2009 | 28.37 | 28.37 | 27.62 | 27.88 | 350,160 | -0.54(-1.90%) |
Aug 25, 2009 | 28.60 | 28.81 | 28.10 | 28.42 | 311,549 | -0.22(-0.77%) |
Aug 24, 2009 | 28.76 | 29.07 | 28.61 | 28.64 | 686,308 | -0.01(-0.03%) |
Aug 21, 2009 | 28.46 | 28.85 | 28.25 | 28.65 | 209,762 | +0.28(+0.99%) |
Aug 20, 2009 | 28.29 | 28.48 | 28.05 | 28.37 | 195,833 | +0.36(+1.29%) |
Aug 19, 2009 | 27.72 | 28.33 | 27.54 | 28.01 | 373,847 | +0.15(+0.54%) |
Aug 18, 2009 | 27.46 | 27.90 | 27.37 | 27.86 | 297,697 | +0.41(+1.49%) |
Aug 17, 2009 | 27.85 | 27.85 | 27.34 | 27.45 | 208,832 | -0.75(-2.66%) |
Aug 14, 2009 | 28.50 | 28.63 | 27.89 | 28.20 | 189,669 | -0.16(-0.56%) |
Aug 13, 2009 | 28.47 | 28.72 | 28.02 | 28.36 | 274,273 | +0.06(+0.21%) |
Aug 12, 2009 | 27.62 | 28.66 | 27.58 | 28.30 | 634,332 | +0.85(+3.10%) |
Aug 11, 2009 | 25.66 | 28.60 | 25.47 | 27.45 | 1,061,031 | -1.47(-5.08%) |
Aug 10, 2009 | 28.74 | 29.08 | 28.71 | 28.92 | 313,624 | +0.01(+0.03%) |
Aug 07, 2009 | 28.66 | 28.99 | 28.55 | 28.91 | 301,329 | +0.26(+0.91%) |
Aug 06, 2009 | 29.21 | 29.30 | 28.08 | 28.65 | 370,337 | -0.55(-1.88%) |
Aug 05, 2009 | 29.88 | 29.89 | 28.80 | 29.20 | 282,437 | -0.79(-2.63%) |
Aug 04, 2009 | 30.24 | 30.25 | 29.76 | 29.99 | 576,969 | -0.08(-0.27%) |
Aug 03, 2009 | 30.46 | 30.46 | 29.44 | 30.07 | 576,334 | +0.85(+2.91%) |
Jul 31, 2009 | 28.60 | 29.33 | 28.59 | 29.22 | 593,294 | +0.54(+1.88%) |
Jul 30, 2009 | 28.20 | 28.75 | 27.84 | 28.68 | 642,553 | +0.64(+2.28%) |
Jul 29, 2009 | 28.60 | 28.84 | 27.77 | 28.04 | 662,566 | -0.76(-2.64%) |
Jul 28, 2009 | 28.47 | 28.81 | 28.00 | 28.80 | 619,248 | +0.33(+1.16%) |
Jul 27, 2009 | 27.88 | 28.57 | 27.86 | 28.47 | 806,374 | +1.11(+4.06%) |
Jul 24, 2009 | 26.94 | 27.39 | 26.83 | 27.36 | 301,009 | +0.31(+1.15%) |
Jul 23, 2009 | 26.84 | 27.16 | 26.75 | 27.05 | 324,191 | +0.06(+0.22%) |
Jul 22, 2009 | 26.92 | 27.10 | 26.71 | 26.99 | 279,925 | -0.01(-0.04%) |
Jul 21, 2009 | 27.19 | 27.59 | 26.94 | 27.00 | 325,922 | -0.10(-0.37%) |
Jul 20, 2009 | 26.76 | 27.16 | 26.66 | 27.10 | 304,119 | +0.32(+1.19%) |
Jul 17, 2009 | 26.47 | 26.99 | 26.28 | 26.78 | 310,577 | +0.26(+0.98%) |
Jul 16, 2009 | 26.11 | 26.53 | 25.87 | 26.52 | 452,676 | +0.31(+1.18%) |
Jul 15, 2009 | 26.10 | 26.49 | 26.00 | 26.21 | 440,959 | +0.56(+2.18%) |
Jul 14, 2009 | 25.81 | 25.98 | 25.59 | 25.65 | 557,367 | -0.20(-0.77%) |
Jul 13, 2009 | 25.32 | 26.00 | 25.19 | 25.85 | 295,278 | +0.43(+1.69%) |
Jul 10, 2009 | 25.18 | 25.54 | 24.85 | 25.42 | 254,521 | +0.17(+0.67%) |
Jul 09, 2009 | 24.46 | 25.42 | 24.37 | 25.25 | 375,313 | +0.82(+3.36%) |
Jul 08, 2009 | 24.51 | 24.71 | 24.25 | 24.43 | 193,820 | -0.08(-0.33%) |
Jul 07, 2009 | 24.89 | 24.89 | 24.44 | 24.51 | 193,749 | -0.49(-1.96%) |
Jul 06, 2009 | 25.08 | 25.19 | 24.71 | 25.00 | 259,135 | -0.29(-1.15%) |
Jul 02, 2009 | 25.35 | 25.45 | 25.19 | 25.29 | 140,771 | -0.24(-0.94%) |
Jul 01, 2009 | 25.45 | 25.63 | 25.26 | 25.53 | 206,712 | +0.16(+0.63%) |
Jun 30, 2009 | 25.20 | 25.50 | 25.05 | 25.37 | 255,079 | -0.01(-0.04%) |
Jun 29, 2009 | 25.45 | 25.55 | 25.25 | 25.38 | 200,957 | -0.01(-0.04%) |
Jun 26, 2009 | 24.75 | 25.60 | 24.72 | 25.39 | 400,085 | +0.66(+2.67%) |
Jun 25, 2009 | 24.65 | 25.10 | 24.60 | 24.73 | 374,224 | +0.93(+3.91%) |
Jun 24, 2009 | 23.65 | 24.22 | 23.35 | 23.80 | 494,289 | +0.46(+1.97%) |
Jun 23, 2009 | 24.22 | 24.41 | 23.25 | 23.34 | 782,065 | -0.66(-2.75%) |
Jun 22, 2009 | 24.34 | 24.40 | 23.90 | 24.00 | 302,272 | -0.53(-2.16%) |
Jun 19, 2009 | 24.40 | 24.64 | 24.26 | 24.53 | 307,009 | +0.11(+0.45%) |
Jun 18, 2009 | 23.65 | 24.50 | 23.61 | 24.42 | 271,319 | +0.61(+2.56%) |
Jun 17, 2009 | 24.15 | 24.24 | 23.35 | 23.81 | 774,911 | -0.58(-2.38%) |
Jun 16, 2009 | 25.45 | 25.47 | 24.06 | 24.39 | 517,289 | -0.78(-3.10%) |
Jun 15, 2009 | 25.63 | 25.81 | 24.95 | 25.17 | 441,748 | -0.74(-2.86%) |
Jun 12, 2009 | 25.79 | 25.93 | 25.52 | 25.91 | 250,524 | +0.08(+0.31%) |
Jun 11, 2009 | 25.60 | 26.00 | 25.45 | 25.83 | 327,740 | +0.25(+0.98%) |
Jun 10, 2009 | 25.97 | 25.99 | 25.28 | 25.58 | 334,153 | -0.25(-0.97%) |
Jun 09, 2009 | 26.22 | 26.22 | 25.60 | 25.83 | 252,494 | -0.12(-0.46%) |
Jun 08, 2009 | 25.69 | 26.14 | 25.60 | 25.95 | 345,265 | -0.04(-0.15%) |
Jun 05, 2009 | 25.90 | 26.18 | 25.79 | 25.99 | 316,581 | +0.07(+0.27%) |
Jun 04, 2009 | 25.72 | 26.18 | 25.51 | 25.92 | 298,946 | +0.36(+1.41%) |
Jun 03, 2009 | 25.84 | 26.18 | 25.13 | 25.56 | 349,348 | -0.60(-2.29%) |
Jun 02, 2009 | 26.21 | 26.25 | 25.76 | 26.16 | 580,681 | -0.03(-0.11%) |