Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.44 | 23.71 | 23.26 | 23.44 | 14,507,398 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,063,678 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.83 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.67 | 23.28 | 10,600,102 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.53 | 22.71 | 23.25 | 9,917,342 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.44 | 22.71 | 23.14 | 14,265,490 | -0.21(-0.90%) |
May 20, 2010 | 23.52 | 23.77 | 23.34 | 23.35 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.28 | 24.39 | 23.99 | 24.18 | 12,520,777 | -0.15(-0.63%) |
May 18, 2010 | 24.62 | 24.79 | 24.25 | 24.34 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.57 | 24.78 | 24.09 | 24.54 | 10,738,668 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.58 | 23.84 | 24.50 | 15,131,633 | +0.17(+0.70%) |
May 13, 2010 | 24.35 | 24.54 | 24.13 | 24.34 | 8,865,227 | -0.11(-0.46%) |
May 12, 2010 | 24.07 | 24.50 | 24.02 | 24.45 | 14,070,353 | +0.38(+1.57%) |
May 11, 2010 | 24.20 | 24.25 | 23.98 | 24.07 | 11,923,126 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.10 | 23.70 | 24.09 | 11,235,721 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.61 | 22.78 | 23.40 | 17,607,758 | -0.16(-0.68%) |
May 06, 2010 | 23.58 | 24.41 | 22.55 | 23.56 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.06 | 24.26 | 23.72 | 23.79 | 14,089,022 | +0.01(+0.05%) |
May 04, 2010 | 24.20 | 24.23 | 23.61 | 23.78 | 124 | -0.62(-2.54%) |
May 03, 2010 | 24.59 | 24.66 | 24.10 | 24.40 | 11,847,990 | -0.04(-0.16%) |
Apr 30, 2010 | 25.27 | 25.27 | 24.37 | 24.44 | 19,279,664 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.83 | 25.24 | 16,878,200 | +0.69(+2.83%) |
Apr 28, 2010 | 24.13 | 24.69 | 23.96 | 24.54 | 16,458,277 | +0.52(+2.15%) |
Apr 27, 2010 | 24.06 | 24.48 | 23.88 | 24.03 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.12 | 23.95 | 24.07 | 20,582,986 | -0.89(-3.55%) |
Apr 23, 2010 | 24.44 | 24.97 | 24.42 | 24.96 | 18,353,460 | +0.40(+1.61%) |
Apr 22, 2010 | 24.39 | 24.61 | 24.09 | 24.56 | 17,547,408 | +0.16(+0.66%) |
Apr 21, 2010 | 25.11 | 25.36 | 24.26 | 24.40 | 62,589 | -0.58(-2.32%) |
Apr 20, 2010 | 25.98 | 25.99 | 24.40 | 24.98 | 8,502 | -0.20(-0.80%) |
Apr 19, 2010 | 24.64 | 25.54 | 24.64 | 25.18 | 16,772,728 | +0.40(+1.63%) |
Apr 16, 2010 | 24.63 | 25.09 | 24.46 | 24.78 | 19,044,394 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.24 | 24.25 | 24.70 | 31,341,236 | -0.34(-1.35%) |
Apr 14, 2010 | 25.89 | 25.90 | 24.95 | 25.04 | 20,461,806 | -0.90(-3.45%) |
Apr 13, 2010 | 26.16 | 26.35 | 25.67 | 25.93 | 13,789,666 | -0.08(-0.31%) |
Apr 12, 2010 | 25.95 | 26.11 | 25.81 | 26.01 | 10,868,077 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.38 | 25.49 | 26.01 | 15,913,291 | -0.29(-1.10%) |
Apr 08, 2010 | 26.48 | 26.58 | 25.96 | 26.30 | 13,858,481 | -0.25(-0.94%) |
Apr 07, 2010 | 27.04 | 27.04 | 26.40 | 26.55 | 10,412,370 | -0.39(-1.44%) |
Apr 06, 2010 | 26.83 | 27.42 | 26.81 | 26.94 | 11,695,995 | +0.27(+1.00%) |
Apr 05, 2010 | 26.71 | 26.79 | 26.42 | 26.67 | 8,336,490 | +0.07(+0.27%) |
Apr 01, 2010 | 26.45 | 26.60 | 26.60 | 26.60 | 8,325,846 | +0.28(+1.07%) |
Mar 31, 2010 | 26.50 | 26.67 | 26.18 | 26.32 | 8,641,524 | -0.31(-1.18%) |
Mar 30, 2010 | 26.42 | 26.82 | 26.26 | 26.63 | 9,003,427 | +0.18(+0.67%) |
Mar 29, 2010 | 26.31 | 26.60 | 26.20 | 26.46 | 9,889,793 | +0.17(+0.64%) |
Mar 26, 2010 | 26.67 | 26.80 | 26.26 | 26.29 | 10,862,768 | -0.39(-1.48%) |
Mar 25, 2010 | 26.39 | 26.79 | 26.26 | 26.68 | 18,354,340 | +0.32(+1.22%) |
Mar 24, 2010 | 26.70 | 26.86 | 26.36 | 26.36 | 13,448,638 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.96 | 26.55 | 26.71 | 14,162,818 | -0.11(-0.42%) |
Mar 22, 2010 | 27.77 | 28.32 | 26.75 | 26.83 | 25,097,988 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,095,090 | +0.64(+2.38%) |
Mar 18, 2010 | 26.15 | 27.14 | 25.76 | 27.06 | 19,125,218 | +0.68(+2.56%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.99 | 26.38 | 13,175,878 | -0.24(-0.91%) |
Mar 16, 2010 | 25.90 | 26.67 | 25.85 | 26.62 | 16,052,837 | +0.42(+1.60%) |
Mar 15, 2010 | 25.98 | 26.21 | 25.92 | 26.21 | 16,782,608 | -0.31(-1.15%) |
Mar 12, 2010 | 27.13 | 27.18 | 26.41 | 26.51 | 11,730,896 | -0.48(-1.76%) |
Mar 11, 2010 | 26.66 | 27.04 | 26.54 | 26.99 | 18,220,344 | +0.21(+0.78%) |
Mar 10, 2010 | 26.60 | 27.03 | 26.53 | 26.78 | 9,209,335 | +0.13(+0.48%) |
Mar 09, 2010 | 26.73 | 26.95 | 26.64 | 26.65 | 10,887,758 | -0.02(-0.06%) |
Mar 08, 2010 | 27.18 | 27.26 | 26.61 | 26.67 | 9,601,288 | -0.52(-1.90%) |
Mar 05, 2010 | 26.61 | 27.22 | 26.55 | 27.18 | 10,096,429 | +0.64(+2.40%) |
Mar 04, 2010 | 27.47 | 27.47 | 26.12 | 26.54 | 21,582,362 | -0.93(-3.37%) |
Mar 03, 2010 | 27.43 | 27.67 | 27.20 | 27.47 | 10,041,839 | +0.12(+0.44%) |
Mar 02, 2010 | 27.48 | 27.69 | 27.08 | 27.35 | 8,790,375 | -0.07(-0.26%) |
Mar 01, 2010 | 27.39 | 27.97 | 27.01 | 27.42 | 13,618,195 | +0.15(+0.53%) |
Feb 26, 2010 | 27.00 | 27.63 | 26.87 | 27.28 | 12,021,802 | +0.33(+1.23%) |
Feb 25, 2010 | 26.84 | 27.37 | 26.46 | 26.95 | 18,346,048 | -0.14(-0.51%) |
Feb 24, 2010 | 26.49 | 27.12 | 26.07 | 27.08 | 13,632,883 | +0.65(+2.47%) |
Feb 23, 2010 | 26.48 | 26.72 | 26.06 | 26.43 | 13,339,873 | -0.22(-0.82%) |
Feb 22, 2010 | 25.87 | 26.68 | 25.68 | 26.65 | 20,281,722 | +0.92(+3.57%) |
Feb 19, 2010 | 26.12 | 26.40 | 25.64 | 25.73 | 14,286,568 | -0.57(-2.16%) |
Feb 18, 2010 | 25.96 | 26.58 | 25.88 | 26.30 | 12,819,214 | +0.08(+0.29%) |
Feb 17, 2010 | 25.52 | 26.75 | 25.52 | 26.22 | 14,512,176 | +0.74(+2.91%) |
Feb 16, 2010 | 26.04 | 26.26 | 25.29 | 25.48 | 17,296,822 | -0.44(-1.71%) |
Feb 12, 2010 | 26.41 | 25.92 | 25.92 | 25.92 | 14,509,453 | -0.76(-2.84%) |
Feb 11, 2010 | 26.35 | 26.75 | 26.14 | 26.68 | 9,753,710 | +0.33(+1.25%) |
Feb 10, 2010 | 26.58 | 26.72 | 26.02 | 26.35 | 13,350,582 | -0.23(-0.88%) |
Feb 09, 2010 | 26.36 | 26.63 | 25.78 | 26.58 | 13,948,091 | +0.48(+1.82%) |
Feb 08, 2010 | 25.96 | 26.54 | 25.96 | 26.11 | 11,864,783 | -0.10(-0.40%) |
Feb 05, 2010 | 26.12 | 26.29 | 25.65 | 26.21 | 15,722,597 | +0.06(+0.25%) |
Feb 04, 2010 | 26.78 | 26.78 | 26.09 | 26.15 | 13,170,016 | -0.69(-2.58%) |
Feb 03, 2010 | 27.43 | 27.43 | 26.44 | 26.84 | 10,440,016 | -0.59(-2.14%) |
Feb 02, 2010 | 26.70 | 27.49 | 26.53 | 27.43 | 15,038,322 | +0.83(+3.13%) |
Feb 01, 2010 | 26.61 | 26.91 | 25.96 | 26.60 | 17,000,482 | +0.01(+0.05%) |
Jan 29, 2010 | 26.92 | 27.23 | 26.55 | 26.58 | 14,810,757 | -0.35(-1.29%) |
Jan 28, 2010 | 26.85 | 27.46 | 26.62 | 26.93 | 20,782,262 | +0.15(+0.57%) |
Jan 27, 2010 | 26.05 | 27.01 | 25.87 | 26.78 | 17,859,012 | +0.64(+2.47%) |
Jan 26, 2010 | 26.19 | 26.51 | 26.13 | 26.13 | 13,725,510 | -0.45(-1.70%) |
Jan 25, 2010 | 27.04 | 27.16 | 26.55 | 26.58 | 13,562,403 | -0.13(-0.48%) |
Jan 22, 2010 | 27.25 | 27.48 | 26.67 | 26.71 | 26,104,874 | +0.05(+0.18%) |
Jan 21, 2010 | 28.54 | 28.75 | 26.58 | 26.67 | 36,237,744 | -1.17(-4.20%) |
Jan 20, 2010 | 28.95 | 29.06 | 27.62 | 27.83 | 33,335,312 | -0.47(-1.65%) |
Jan 19, 2010 | 27.84 | 28.92 | 27.79 | 28.30 | 32,836,168 | +1.11(+4.09%) |
Jan 15, 2010 | 27.02 | 27.19 | 27.19 | 27.19 | 24,059,324 | +0.35(+1.29%) |
Jan 14, 2010 | 26.33 | 26.85 | 26.04 | 26.84 | 10,946,270 | +0.63(+2.40%) |
Jan 13, 2010 | 25.77 | 26.22 | 25.52 | 26.21 | 10,920,100 | +0.39(+1.53%) |
Jan 12, 2010 | 26.34 | 26.51 | 25.41 | 25.82 | 16,288,012 | -0.70(-2.64%) |
Jan 11, 2010 | 26.35 | 26.69 | 26.34 | 26.52 | 8,946,076 | +0.18(+0.67%) |
Jan 08, 2010 | 26.47 | 26.52 | 26.05 | 26.34 | 8,973,038 | -0.25(-0.94%) |
Jan 07, 2010 | 25.45 | 26.62 | 25.45 | 26.59 | 14,633,378 | +0.98(+3.84%) |
Jan 06, 2010 | 25.46 | 25.83 | 25.30 | 25.61 | 12,116,623 | +0.25(+0.99%) |
Jan 05, 2010 | 25.56 | 25.75 | 25.20 | 25.36 | 13,878,783 | -0.04(-0.16%) |
Jan 04, 2010 | 25.28 | 25.46 | 24.95 | 25.40 | 15,143,433 | +0.85(+3.45%) |
Dec 31, 2009 | 24.93 | 24.55 | 24.55 | 24.55 | 6,646,292 | -0.43(-1.71%) |
Dec 30, 2009 | 24.85 | 24.98 | 24.65 | 24.98 | 7,207,480 | +0.13(+0.52%) |
Dec 29, 2009 | 25.05 | 25.34 | 24.75 | 24.85 | 11,420,144 | -0.44(-1.72%) |
Dec 28, 2009 | 25.40 | 25.65 | 25.04 | 25.29 | 9,891,663 | -0.23(-0.92%) |
Dec 24, 2009 | 25.69 | 25.70 | 25.17 | 25.52 | 6,161,065 | +0.05(+0.19%) |
Dec 23, 2009 | 25.96 | 26.30 | 25.39 | 25.47 | 11,791,983 | -0.56(-2.17%) |
Dec 22, 2009 | 26.09 | 26.19 | 25.92 | 26.04 | 12,854,949 | -0.23(-0.89%) |
Dec 21, 2009 | 25.75 | 26.79 | 25.71 | 26.27 | 30,307,926 | +0.86(+3.39%) |
Dec 18, 2009 | 25.68 | 25.77 | 25.04 | 25.41 | 19,484,114 | -0.23(-0.88%) |
Dec 17, 2009 | 25.85 | 26.04 | 25.22 | 25.63 | 18,375,026 | -0.21(-0.81%) |
Dec 16, 2009 | 25.38 | 26.04 | 25.38 | 25.84 | 43,348,556 | +0.61(+2.43%) |
Dec 15, 2009 | 24.89 | 25.28 | 24.88 | 25.23 | 35,987,004 | +0.30(+1.20%) |
Dec 14, 2009 | 24.94 | 25.02 | 24.90 | 24.93 | 25,270,422 | +0.38(+1.54%) |
Dec 11, 2009 | 24.51 | 25.01 | 24.49 | 24.55 | 23,675,394 | +0.14(+0.56%) |
Dec 10, 2009 | 23.14 | 24.75 | 22.99 | 24.42 | 34,163,220 | +1.46(+6.35%) |
Dec 09, 2009 | 23.27 | 23.85 | 22.66 | 22.96 | 23,713,740 | +0.03(+0.14%) |
Dec 08, 2009 | 22.69 | 23.30 | 22.61 | 22.93 | 19,733,800 | +0.13(+0.56%) |
Dec 07, 2009 | 22.18 | 22.94 | 22.17 | 22.80 | 14,003,322 | +0.68(+3.06%) |
Dec 04, 2009 | 22.27 | 22.60 | 21.99 | 22.12 | 14,665,773 | +0.10(+0.48%) |
Dec 03, 2009 | 22.77 | 22.93 | 21.99 | 22.02 | 19,024,108 | -0.77(-3.39%) |
Dec 02, 2009 | 23.14 | 23.20 | 22.69 | 22.79 | 14,275,126 | -0.33(-1.43%) |
Dec 01, 2009 | 23.36 | 23.52 | 23.06 | 23.12 | 12,047,932 | +0.02(+0.10%) |
Nov 30, 2009 | 23.72 | 23.76 | 22.96 | 23.10 | 15,683,373 | -0.62(-2.62%) |
Nov 27, 2009 | 23.35 | 23.88 | 23.12 | 23.72 | 6,773,171 | -0.08(-0.34%) |
Nov 25, 2009 | 23.83 | 23.96 | 23.66 | 23.80 | 10,007,448 | +0.45(+1.93%) |
Nov 24, 2009 | 23.63 | 23.92 | 23.24 | 23.35 | 8,988,536 | -0.08(-0.34%) |
Nov 23, 2009 | 23.31 | 23.83 | 23.31 | 23.43 | 11,944,043 | +0.42(+1.82%) |
Nov 20, 2009 | 22.80 | 23.18 | 22.80 | 23.01 | 11,183,233 | -0.06(-0.24%) |
Nov 19, 2009 | 23.09 | 23.14 | 22.45 | 23.06 | 8,678,075 | -0.19(-0.83%) |
Nov 18, 2009 | 23.34 | 23.45 | 23.08 | 23.26 | 9,095,800 | -0.08(-0.35%) |
Nov 17, 2009 | 23.33 | 23.51 | 23.19 | 23.34 | 7,576,172 | -0.14(-0.62%) |
Nov 16, 2009 | 23.55 | 23.77 | 23.32 | 23.48 | 10,279,657 | +0.06(+0.24%) |
Nov 13, 2009 | 23.40 | 23.64 | 23.29 | 23.43 | 7,791,438 | +0.26(+1.11%) |
Nov 12, 2009 | 23.71 | 23.71 | 23.11 | 23.17 | 10,436,187 | -0.49(-2.08%) |
Nov 11, 2009 | 23.35 | 23.71 | 23.09 | 23.66 | 10,916,417 | +0.32(+1.38%) |
Nov 10, 2009 | 23.36 | 23.51 | 23.06 | 23.34 | 10,009,114 | -0.13(-0.55%) |
Nov 09, 2009 | 22.81 | 23.56 | 22.72 | 23.47 | 14,587,696 | +0.37(+1.60%) |
Nov 06, 2009 | 22.64 | 23.15 | 22.40 | 23.10 | 14,761,827 | +0.67(+2.98%) |
Nov 05, 2009 | 22.52 | 22.86 | 22.29 | 22.43 | 14,885,503 | -0.02(-0.11%) |
Nov 04, 2009 | 22.25 | 23.33 | 22.25 | 22.45 | 27,836,320 | +0.77(+3.57%) |
Nov 03, 2009 | 21.41 | 21.75 | 21.15 | 21.68 | 14,189,926 | +0.39(+1.85%) |
Nov 02, 2009 | 20.96 | 21.44 | 20.66 | 21.28 | 10,165,618 | +0.38(+1.81%) |
Oct 30, 2009 | 21.20 | 21.58 | 20.86 | 20.91 | 14,580,188 | -0.42(-1.96%) |
Oct 29, 2009 | 20.99 | 21.42 | 20.95 | 21.32 | 16,191,963 | +0.48(+2.28%) |
Oct 28, 2009 | 21.18 | 21.36 | 20.79 | 20.85 | 14,282,771 | -0.50(-2.34%) |
Oct 27, 2009 | 20.38 | 21.59 | 20.29 | 21.35 | 25,428,766 | +0.96(+4.70%) |
Oct 26, 2009 | 20.89 | 21.10 | 20.37 | 20.39 | 17,809,822 | -0.44(-2.09%) |
Oct 23, 2009 | 20.75 | 20.86 | 20.62 | 20.82 | 10,294,712 | +0.11(+0.54%) |
Oct 22, 2009 | 20.18 | 20.95 | 20.16 | 20.71 | 17,075,672 | +0.48(+2.35%) |
Oct 21, 2009 | 20.92 | 21.00 | 20.16 | 20.24 | 14,845,984 | -0.68(-3.24%) |
Oct 20, 2009 | 20.86 | 21.07 | 20.83 | 20.91 | 26,554,532 | +0.84(+4.17%) |
Oct 19, 2009 | 19.79 | 20.13 | 19.66 | 20.08 | 12,749,401 | +0.38(+1.92%) |
Oct 16, 2009 | 19.91 | 20.11 | 19.60 | 19.70 | 15,351,359 | -0.08(-0.41%) |
Oct 15, 2009 | 19.95 | 20.07 | 19.64 | 19.78 | 13,807,907 | -0.26(-1.29%) |
Oct 14, 2009 | 19.83 | 20.08 | 19.62 | 20.04 | 12,167,115 | +0.47(+2.39%) |
Oct 13, 2009 | 20.28 | 20.28 | 19.30 | 19.57 | 23,590,032 | -0.76(-3.73%) |
Oct 12, 2009 | 20.42 | 20.56 | 19.99 | 20.33 | 17,319,506 | +0.45(+2.27%) |
Oct 09, 2009 | 19.70 | 20.18 | 19.66 | 19.87 | 20,550,616 | +0.41(+2.11%) |
Oct 08, 2009 | 19.57 | 19.68 | 18.93 | 19.46 | 30,442,828 | -0.72(-3.55%) |
Oct 07, 2009 | 19.67 | 20.41 | 19.66 | 20.18 | 14,964,320 | +0.54(+2.75%) |
Oct 06, 2009 | 19.70 | 19.81 | 19.19 | 19.64 | 13,893,053 | +0.27(+1.41%) |
Oct 05, 2009 | 19.64 | 19.74 | 19.29 | 19.37 | 15,437,981 | -0.19(-0.99%) |
Oct 02, 2009 | 19.88 | 20.07 | 19.29 | 19.56 | 13,927,144 | -0.41(-2.06%) |
Oct 01, 2009 | 20.05 | 20.66 | 19.90 | 19.97 | 21,353,364 | -0.20(-1.00%) |
Sep 30, 2009 | 20.26 | 20.62 | 19.75 | 20.17 | 28,468,304 | -0.52(-2.49%) |
Sep 29, 2009 | 20.88 | 21.30 | 20.09 | 20.69 | 28,704,314 | -0.13(-0.62%) |
Sep 28, 2009 | 20.49 | 21.02 | 20.43 | 20.82 | 10,917,866 | +0.40(+1.97%) |
Sep 25, 2009 | 20.95 | 21.09 | 20.24 | 20.41 | 20,902,708 | -0.56(-2.65%) |
Sep 24, 2009 | 21.53 | 21.78 | 20.93 | 20.97 | 17,368,686 | -0.52(-2.44%) |
Sep 23, 2009 | 22.44 | 22.44 | 21.45 | 21.49 | 18,900,440 | -0.72(-3.26%) |
Sep 22, 2009 | 23.14 | 23.18 | 22.16 | 22.22 | 16,067,385 | -0.81(-3.53%) |
Sep 21, 2009 | 22.92 | 23.31 | 22.73 | 23.03 | 10,159,255 | +0.01(+0.04%) |
Sep 18, 2009 | 23.27 | 23.57 | 22.89 | 23.02 | 19,488,220 | -0.61(-2.59%) |
Sep 17, 2009 | 23.72 | 24.07 | 23.47 | 23.64 | 14,227,126 | +0.69(+3.02%) |
Sep 16, 2009 | 22.52 | 23.64 | 22.40 | 22.94 | 17,443,976 | +0.63(+2.82%) |
Sep 15, 2009 | 23.22 | 23.23 | 22.28 | 22.31 | 16,845,218 | -0.85(-3.69%) |
Sep 14, 2009 | 23.24 | 23.50 | 22.90 | 23.17 | 9,129,226 | -0.25(-1.07%) |
Sep 11, 2009 | 23.46 | 23.69 | 23.18 | 23.42 | 6,741,057 | -0.03(-0.14%) |
Sep 10, 2009 | 22.68 | 23.51 | 22.60 | 23.45 | 11,341,235 | +0.57(+2.50%) |
Sep 09, 2009 | 22.57 | 22.91 | 22.31 | 22.88 | 13,606,385 | +0.45(+2.01%) |
Sep 08, 2009 | 23.35 | 23.36 | 22.23 | 22.43 | 17,071,284 | -0.84(-3.60%) |
Sep 04, 2009 | 23.20 | 23.56 | 23.00 | 23.27 | 7,246,173 | +0.01(+0.03%) |
Sep 03, 2009 | 23.31 | 23.44 | 22.58 | 23.26 | 13,008,560 | +0.17(+0.73%) |
Sep 02, 2009 | 22.05 | 23.47 | 22.04 | 23.09 | 17,850,688 | +1.07(+4.87%) |
Sep 01, 2009 | 22.51 | 22.94 | 21.97 | 22.02 | 12,625,482 | -0.54(-2.39%) |
Aug 31, 2009 | 22.53 | 23.19 | 22.31 | 22.56 | 9,438,848 | -0.14(-0.64%) |
Aug 28, 2009 | 23.44 | 23.47 | 22.54 | 22.70 | 11,264,367 | -0.61(-2.63%) |
Aug 27, 2009 | 23.22 | 23.53 | 22.98 | 23.31 | 9,662,402 | +0.01(+0.03%) |
Aug 26, 2009 | 24.03 | 24.04 | 23.21 | 23.31 | 12,590,757 | -0.80(-3.31%) |
Aug 25, 2009 | 23.98 | 24.17 | 23.51 | 24.10 | 12,670,706 | +0.19(+0.77%) |
Aug 24, 2009 | 23.43 | 23.94 | 23.00 | 23.92 | 14,781,674 | +0.62(+2.66%) |
Aug 21, 2009 | 23.14 | 23.40 | 22.77 | 23.30 | 10,157,550 | +0.43(+1.87%) |
Aug 20, 2009 | 22.60 | 23.31 | 22.57 | 22.87 | 10,850,458 | +0.17(+0.75%) |
Aug 19, 2009 | 22.36 | 22.79 | 22.24 | 22.70 | 9,386,668 | +0.00(+0.00%) |
Aug 18, 2009 | 22.86 | 22.94 | 22.40 | 22.70 | 10,265,244 | -0.65(-2.79%) |
Aug 17, 2009 | 22.33 | 23.90 | 22.33 | 23.35 | 18,507,468 | +0.75(+3.31%) |
Aug 14, 2009 | 22.62 | 22.95 | 22.24 | 22.60 | 8,339,654 | -0.25(-1.09%) |
Aug 13, 2009 | 22.27 | 22.89 | 21.90 | 22.85 | 9,755,063 | +0.47(+2.09%) |
Aug 12, 2009 | 22.36 | 22.65 | 22.15 | 22.39 | 8,566,899 | -0.02(-0.11%) |
Aug 11, 2009 | 21.80 | 22.52 | 21.59 | 22.41 | 14,600,859 | +0.60(+2.77%) |
Aug 10, 2009 | 21.32 | 21.86 | 21.09 | 21.81 | 9,564,364 | +0.45(+2.11%) |
Aug 07, 2009 | 21.01 | 21.47 | 20.94 | 21.36 | 10,559,862 | +0.43(+2.04%) |
Aug 06, 2009 | 21.16 | 21.31 | 20.48 | 20.93 | 13,708,406 | -0.16(-0.76%) |
Aug 05, 2009 | 21.65 | 21.66 | 20.98 | 21.09 | 9,797,104 | -0.49(-2.28%) |
Aug 04, 2009 | 21.90 | 22.14 | 21.35 | 21.58 | 10,562,072 | -0.42(-1.90%) |
Aug 03, 2009 | 22.83 | 22.88 | 21.81 | 22.00 | 15,120,917 | -0.60(-2.67%) |
Jul 31, 2009 | 22.62 | 22.85 | 22.35 | 22.60 | 10,324,657 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.37 | 22.36 | 22.64 | 16,993,912 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.85 | 22.72 | 22.89 | 21,111,454 | -0.54(-2.30%) |
Jul 28, 2009 | 22.38 | 23.93 | 22.12 | 23.43 | 22,012,104 | +1.22(+5.52%) |
Jul 27, 2009 | 22.42 | 22.44 | 21.97 | 22.20 | 8,725,792 | +0.19(+0.88%) |
Jul 24, 2009 | 21.94 | 22.18 | 20.95 | 22.01 | 9,882,153 | +0.22(+1.00%) |
Jul 23, 2009 | 21.15 | 22.02 | 20.98 | 21.79 | 12,358,064 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.43 | 20.44 | 20.95 | 14,035,733 | +0.33(+1.60%) |
Jul 21, 2009 | 20.53 | 20.84 | 20.10 | 20.62 | 15,952,244 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,938,822 | -0.20(-1.00%) |
Jul 17, 2009 | 20.35 | 20.54 | 19.97 | 20.21 | 11,234,090 | -0.13(-0.63%) |
Jul 16, 2009 | 19.98 | 20.58 | 19.59 | 20.34 | 14,762,192 | +0.27(+1.36%) |
Jul 15, 2009 | 20.19 | 20.21 | 19.45 | 20.07 | 15,556,590 | +0.11(+0.57%) |
Jul 14, 2009 | 20.60 | 20.73 | 19.83 | 19.95 | 12,051,140 | -0.19(-0.96%) |
Jul 13, 2009 | 19.87 | 20.24 | 19.83 | 20.15 | 7,201,604 | +0.27(+1.38%) |
Jul 10, 2009 | 20.06 | 20.46 | 19.65 | 19.87 | 6,978,080 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,131,838 | +0.22(+1.09%) |
Jul 08, 2009 | 20.35 | 20.43 | 19.26 | 19.87 | 14,728,138 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.20 | 19.33 | 20.28 | 24,692,328 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.56 | 19.08 | 19.41 | 9,816,467 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.23 | 19.25 | 19.26 | 12,907,833 | -1.01(-4.97%) |
Jul 01, 2009 | 20.21 | 20.53 | 19.86 | 20.27 | 8,534,400 | +0.14(+0.72%) |
Jun 30, 2009 | 20.15 | 20.50 | 19.84 | 20.12 | 12,633,346 | -0.11(-0.56%) |
Jun 29, 2009 | 19.98 | 20.33 | 19.73 | 20.24 | 9,901,092 | +0.28(+1.41%) |
Jun 26, 2009 | 20.08 | 20.33 | 19.78 | 19.95 | 19,321,676 | -0.18(-0.88%) |
Jun 25, 2009 | 20.20 | 20.87 | 19.95 | 20.13 | 18,339,716 | +0.14(+0.73%) |
Jun 24, 2009 | 19.82 | 20.41 | 19.62 | 19.99 | 11,354,992 | +0.22(+1.10%) |
Jun 23, 2009 | 19.73 | 20.44 | 19.49 | 19.77 | 11,236,528 | -0.02(-0.08%) |
Jun 22, 2009 | 20.21 | 20.28 | 19.71 | 19.79 | 12,075,066 | -0.70(-3.42%) |
Jun 19, 2009 | 20.89 | 21.33 | 20.16 | 20.49 | 27,102,452 | -0.02(-0.08%) |
Jun 18, 2009 | 19.40 | 20.69 | 19.31 | 20.50 | 21,046,280 | +1.15(+5.95%) |
Jun 17, 2009 | 19.36 | 19.86 | 19.20 | 19.35 | 15,075,090 | +0.00(+0.00%) |
Jun 16, 2009 | 19.05 | 20.05 | 18.75 | 19.35 | 17,582,172 | +0.41(+2.17%) |
Jun 15, 2009 | 19.34 | 19.46 | 18.88 | 18.94 | 16,829,170 | -0.56(-2.89%) |
Jun 12, 2009 | 19.17 | 19.68 | 18.92 | 19.50 | 18,795,340 | +0.13(+0.67%) |
Jun 11, 2009 | 19.13 | 19.60 | 18.71 | 19.37 | 38,528,204 | -1.35(-6.53%) |
Jun 10, 2009 | 20.96 | 21.17 | 20.48 | 20.73 | 12,248,588 | -0.20(-0.96%) |
Jun 09, 2009 | 21.25 | 21.32 | 20.43 | 20.93 | 15,118,574 | -0.06(-0.27%) |
Jun 08, 2009 | 20.83 | 21.28 | 20.67 | 20.99 | 13,004,943 | -0.85(-3.87%) |
Jun 05, 2009 | 22.26 | 22.36 | 21.20 | 21.83 | 10,573,179 | -0.14(-0.62%) |
Jun 04, 2009 | 22.34 | 22.50 | 21.77 | 21.97 | 8,199,961 | -0.19(-0.84%) |
Jun 03, 2009 | 21.98 | 22.43 | 21.43 | 22.15 | 14,632,273 | -0.48(-2.13%) |
Jun 02, 2009 | 22.33 | 22.90 | 21.85 | 22.64 | 11,724,028 | +0.48(+2.18%) |