Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.84 | 32.32 | 31.26 | 31.37 | 431 | -0.41(-1.29%) |
Jun 29, 2010 | 31.78 | 33.13 | 31.58 | 31.78 | 5,206 | -1.87(-5.54%) |
Jun 25, 2010 | 33.65 | 33.91 | 32.62 | 33.65 | 13,110,930 | +1.02(+3.12%) |
Jun 24, 2010 | 33.01 | 33.32 | 32.51 | 32.63 | 6,464,698 | -0.71(-2.14%) |
Jun 23, 2010 | 33.74 | 33.96 | 33.09 | 33.34 | 4,681,463 | -0.39(-1.16%) |
Jun 22, 2010 | 34.48 | 34.58 | 33.67 | 33.73 | 6,320,458 | -0.64(-1.85%) |
Jun 21, 2010 | 35.08 | 35.35 | 34.13 | 34.37 | 5,698,882 | -0.15(-0.44%) |
Jun 18, 2010 | 34.52 | 34.78 | 34.27 | 34.52 | 6,368,937 | +0.02(+0.05%) |
Jun 17, 2010 | 34.19 | 34.55 | 33.76 | 34.51 | 7,065,834 | +0.32(+0.92%) |
Jun 16, 2010 | 34.14 | 34.55 | 33.93 | 34.19 | 7,343,869 | -0.29(-0.85%) |
Jun 15, 2010 | 34.37 | 34.66 | 34.01 | 34.48 | 8,345,746 | +0.58(+1.72%) |
Jun 14, 2010 | 34.90 | 35.02 | 33.87 | 33.90 | 8,883,007 | -0.49(-1.41%) |
Jun 11, 2010 | 33.31 | 34.52 | 33.26 | 34.38 | 7,175,679 | +0.36(+1.07%) |
Jun 10, 2010 | 33.13 | 34.11 | 32.91 | 34.02 | 7,059,493 | +1.77(+5.49%) |
Jun 09, 2010 | 32.97 | 33.51 | 32.10 | 32.25 | 6,474,483 | -0.46(-1.41%) |
Jun 08, 2010 | 32.21 | 32.80 | 31.35 | 32.71 | 855 | +0.80(+2.49%) |
Jun 07, 2010 | 32.79 | 33.08 | 31.85 | 31.92 | 5,795,279 | -0.63(-1.92%) |
Jun 04, 2010 | 32.54 | 33.81 | 32.32 | 32.54 | 7,870,312 | -2.13(-6.15%) |
Jun 03, 2010 | 34.97 | 35.29 | 34.33 | 34.67 | 5,717,986 | +0.21(+0.61%) |
Jun 02, 2010 | 33.37 | 34.53 | 33.15 | 34.46 | 5,499,645 | +1.30(+3.93%) |
Jun 01, 2010 | 33.18 | 34.07 | 33.08 | 33.16 | 171 | -0.58(-1.72%) |
May 28, 2010 | 33.74 | 34.58 | 33.48 | 33.74 | 5,857,448 | -0.84(-2.42%) |
May 27, 2010 | 33.57 | 34.64 | 33.32 | 34.58 | 8,115,582 | +2.01(+6.18%) |
May 26, 2010 | 32.82 | 33.63 | 32.37 | 32.56 | 171 | +0.01(+0.04%) |
May 25, 2010 | 30.67 | 32.62 | 30.65 | 32.55 | 8,362,719 | +0.44(+1.38%) |
May 24, 2010 | 33.03 | 33.11 | 32.06 | 32.11 | 7,286,684 | -0.86(-2.61%) |
May 21, 2010 | 30.77 | 33.18 | 30.73 | 32.97 | 13,050,097 | +1.05(+3.28%) |
May 20, 2010 | 32.26 | 32.76 | 31.91 | 31.92 | 20,878 | -2.25(-6.57%) |
May 19, 2010 | 34.10 | 35.12 | 33.15 | 34.17 | 8,480,179 | -0.75(-2.16%) |
May 18, 2010 | 36.09 | 36.24 | 34.63 | 34.92 | 342 | -0.66(-1.86%) |
May 17, 2010 | 35.27 | 35.96 | 34.51 | 35.58 | 6,217,654 | +0.23(+0.66%) |
May 14, 2010 | 35.35 | 35.83 | 34.59 | 35.35 | 8,017,196 | -0.81(-2.25%) |
May 13, 2010 | 37.22 | 37.32 | 36.13 | 36.16 | 6,090,156 | -1.25(-3.33%) |
May 12, 2010 | 37.25 | 37.49 | 36.93 | 37.40 | 5,111,359 | +0.48(+1.30%) |
May 11, 2010 | 37.29 | 37.64 | 36.70 | 36.93 | 7,842,522 | +0.32(+0.86%) |
May 10, 2010 | 36.02 | 36.67 | 35.67 | 36.61 | 9,987,020 | +2.61(+7.69%) |
May 07, 2010 | 35.08 | 35.59 | 33.32 | 34.00 | 14,938,099 | -1.10(-3.13%) |
May 06, 2010 | 35.10 | 37.18 | 32.59 | 35.10 | 14,617,528 | -0.49(-1.39%) |
May 05, 2010 | 35.76 | 36.46 | 35.52 | 35.59 | 6,201,106 | -0.46(-1.27%) |
May 04, 2010 | 37.22 | 37.22 | 35.68 | 36.05 | 7,955,205 | -1.58(-4.20%) |
May 03, 2010 | 37.51 | 37.68 | 36.94 | 37.63 | 4,508,149 | +0.47(+1.26%) |
Apr 30, 2010 | 37.84 | 38.08 | 37.08 | 37.16 | 6,095,544 | -0.98(-2.56%) |
Apr 29, 2010 | 37.14 | 38.41 | 37.00 | 38.14 | 5,192,463 | +1.44(+3.92%) |
Apr 28, 2010 | 36.62 | 37.34 | 36.30 | 36.70 | 7,560,165 | +0.65(+1.80%) |
Apr 27, 2010 | 38.03 | 38.09 | 35.95 | 36.05 | 6,587,896 | -2.24(-5.85%) |
Apr 26, 2010 | 38.46 | 39.05 | 38.19 | 38.29 | 4,435,882 | -0.19(-0.50%) |
Apr 23, 2010 | 37.92 | 38.54 | 37.60 | 38.48 | 4,428,891 | +0.72(+1.92%) |
Apr 22, 2010 | 37.50 | 37.87 | 37.03 | 37.76 | 4,321,259 | -0.16(-0.42%) |
Apr 21, 2010 | 38.19 | 38.43 | 37.33 | 37.91 | 34,678 | -0.25(-0.66%) |
Apr 20, 2010 | 37.64 | 38.27 | 37.50 | 38.16 | 5,182,041 | +0.94(+2.53%) |
Apr 19, 2010 | 36.44 | 37.28 | 36.23 | 37.22 | 4,700,612 | +0.49(+1.32%) |
Apr 16, 2010 | 37.52 | 37.85 | 36.11 | 36.74 | 7,544,058 | -0.95(-2.51%) |
Apr 15, 2010 | 37.91 | 38.03 | 37.35 | 37.69 | 3,964,647 | -0.38(-1.00%) |
Apr 14, 2010 | 37.22 | 38.11 | 37.01 | 38.07 | 5,125,513 | +1.01(+2.73%) |
Apr 13, 2010 | 36.70 | 37.15 | 36.41 | 37.05 | 4,783,587 | +0.17(+0.46%) |
Apr 12, 2010 | 37.36 | 37.54 | 36.82 | 36.88 | 5,267,122 | -0.25(-0.68%) |
Apr 09, 2010 | 37.26 | 37.42 | 36.75 | 37.14 | 3,761,034 | +0.02(+0.06%) |
Apr 08, 2010 | 36.60 | 37.25 | 36.22 | 37.11 | 5,408,489 | +0.37(+1.02%) |
Apr 07, 2010 | 37.28 | 37.42 | 36.51 | 36.74 | 8,314,692 | -0.57(-1.52%) |
Apr 06, 2010 | 36.68 | 37.55 | 36.68 | 37.31 | 6,626,225 | +0.58(+1.58%) |
Apr 05, 2010 | 36.04 | 36.93 | 35.93 | 36.73 | 6,582,910 | +0.89(+2.50%) |
Apr 01, 2010 | 35.65 | 35.83 | 35.83 | 35.83 | 4,391,476 | +0.46(+1.31%) |
Mar 31, 2010 | 34.72 | 35.38 | 34.64 | 35.37 | 5,572,566 | +0.49(+1.39%) |
Mar 30, 2010 | 35.04 | 35.31 | 34.73 | 34.88 | 4,864,293 | -0.14(-0.40%) |
Mar 29, 2010 | 34.84 | 35.08 | 34.56 | 35.03 | 4,118,609 | +0.41(+1.18%) |
Mar 26, 2010 | 34.39 | 35.19 | 34.23 | 34.62 | 6,961,319 | +0.42(+1.21%) |
Mar 25, 2010 | 34.49 | 35.21 | 34.14 | 34.20 | 6,520,192 | +0.06(+0.19%) |
Mar 24, 2010 | 33.61 | 34.49 | 33.60 | 34.14 | 4,442,121 | +0.02(+0.07%) |
Mar 23, 2010 | 34.04 | 34.16 | 33.43 | 34.11 | 4,986,359 | +0.16(+0.46%) |
Mar 22, 2010 | 33.53 | 33.99 | 33.27 | 33.96 | 5,821,962 | +0.07(+0.21%) |
Mar 19, 2010 | 33.87 | 34.21 | 33.59 | 33.89 | 9,203,642 | +0.10(+0.29%) |
Mar 18, 2010 | 33.55 | 33.90 | 33.27 | 33.79 | 6,352,326 | +0.12(+0.35%) |
Mar 17, 2010 | 33.56 | 34.05 | 33.50 | 33.67 | 6,177,206 | +0.29(+0.88%) |
Mar 16, 2010 | 32.90 | 33.40 | 32.60 | 33.38 | 5,240,546 | +0.71(+2.17%) |
Mar 15, 2010 | 32.44 | 32.78 | 32.38 | 32.67 | 5,276,078 | -0.02(-0.05%) |
Mar 12, 2010 | 32.89 | 33.07 | 32.51 | 32.69 | 4,430,196 | +0.05(+0.16%) |
Mar 11, 2010 | 32.31 | 32.80 | 31.99 | 32.63 | 5,381,508 | +0.01(+0.02%) |
Mar 10, 2010 | 32.45 | 33.09 | 32.24 | 32.63 | 7,737,273 | +0.23(+0.70%) |
Mar 09, 2010 | 32.08 | 32.74 | 31.95 | 32.40 | 5,054,689 | -0.08(-0.23%) |
Mar 08, 2010 | 32.13 | 32.55 | 31.90 | 32.48 | 6,126,106 | +0.57(+1.78%) |
Mar 05, 2010 | 31.56 | 32.01 | 31.45 | 31.91 | 5,150,140 | +0.47(+1.51%) |
Mar 04, 2010 | 30.89 | 31.45 | 30.82 | 31.44 | 5,815,555 | +0.55(+1.78%) |
Mar 03, 2010 | 31.18 | 31.23 | 30.83 | 30.89 | 4,319,323 | -0.22(-0.71%) |
Mar 02, 2010 | 31.38 | 31.48 | 30.93 | 31.11 | 5,425,142 | -0.15(-0.47%) |
Mar 01, 2010 | 30.83 | 31.31 | 30.83 | 31.25 | 5,492,436 | +0.61(+2.00%) |
Feb 26, 2010 | 30.61 | 30.71 | 30.10 | 30.64 | 5,765,371 | +0.10(+0.33%) |
Feb 25, 2010 | 29.86 | 30.57 | 29.56 | 30.54 | 7,907,394 | +0.20(+0.66%) |
Feb 24, 2010 | 29.69 | 30.37 | 29.55 | 30.34 | 6,431,721 | +0.81(+2.75%) |
Feb 23, 2010 | 30.04 | 30.39 | 29.24 | 29.53 | 5,291,229 | -0.70(-2.30%) |
Feb 22, 2010 | 30.18 | 30.35 | 29.67 | 30.23 | 5,644,333 | +0.12(+0.39%) |
Feb 19, 2010 | 29.60 | 30.25 | 29.30 | 30.11 | 5,983,486 | +0.25(+0.82%) |
Feb 18, 2010 | 29.34 | 29.96 | 29.34 | 29.86 | 4,658,226 | +0.30(+1.01%) |
Feb 17, 2010 | 29.82 | 30.00 | 29.36 | 29.56 | 7,232,508 | +0.37(+1.28%) |
Feb 16, 2010 | 28.14 | 29.20 | 28.15 | 29.19 | 5,769,979 | +1.05(+3.72%) |
Feb 12, 2010 | 28.26 | 28.14 | 28.14 | 28.14 | 7,296,719 | -0.26(-0.93%) |
Feb 11, 2010 | 28.04 | 28.64 | 27.93 | 28.41 | 9,826,941 | -0.17(-0.59%) |
Feb 10, 2010 | 28.33 | 28.81 | 28.04 | 28.58 | 5,195,579 | +0.30(+1.08%) |
Feb 09, 2010 | 27.95 | 28.81 | 27.63 | 28.27 | 8,495,991 | +0.78(+2.85%) |
Feb 08, 2010 | 28.38 | 28.58 | 27.48 | 27.49 | 5,144,188 | -0.88(-3.11%) |
Feb 05, 2010 | 28.27 | 28.75 | 27.09 | 28.37 | 8,138,821 | +0.19(+0.66%) |
Feb 04, 2010 | 29.24 | 29.30 | 28.16 | 28.19 | 8,139,290 | -1.26(-4.27%) |
Feb 03, 2010 | 30.13 | 30.26 | 29.33 | 29.44 | 5,308,741 | -0.92(-3.04%) |
Feb 02, 2010 | 30.04 | 30.39 | 29.73 | 30.37 | 4,317,351 | +0.37(+1.25%) |
Feb 01, 2010 | 29.51 | 30.16 | 29.42 | 29.99 | 4,602,355 | +0.77(+2.62%) |
Jan 29, 2010 | 29.84 | 30.09 | 28.99 | 29.23 | 5,907,844 | -0.35(-1.19%) |
Jan 28, 2010 | 30.28 | 30.46 | 29.17 | 29.58 | 5,580,929 | -0.61(-2.01%) |
Jan 27, 2010 | 29.00 | 30.21 | 28.76 | 30.18 | 8,120,818 | +1.26(+4.37%) |
Jan 26, 2010 | 29.38 | 30.02 | 28.80 | 28.92 | 4,796,966 | -0.72(-2.45%) |
Jan 25, 2010 | 29.86 | 30.07 | 29.35 | 29.65 | 4,754,258 | +0.39(+1.32%) |
Jan 22, 2010 | 30.16 | 30.32 | 29.10 | 29.26 | 8,326,103 | -0.90(-2.98%) |
Jan 21, 2010 | 31.04 | 31.27 | 30.14 | 30.16 | 10,129,389 | -1.19(-3.79%) |
Jan 20, 2010 | 31.56 | 31.56 | 31.01 | 31.35 | 4,690,732 | -0.33(-1.03%) |
Jan 19, 2010 | 31.11 | 31.83 | 30.92 | 31.68 | 5,718,845 | +0.42(+1.35%) |
Jan 15, 2010 | 31.44 | 31.25 | 31.25 | 31.25 | 6,330,814 | -0.36(-1.15%) |
Jan 14, 2010 | 31.30 | 31.74 | 30.97 | 31.62 | 4,095,876 | +0.16(+0.52%) |
Jan 13, 2010 | 31.10 | 31.51 | 30.58 | 31.45 | 5,379,898 | +0.44(+1.41%) |
Jan 12, 2010 | 31.95 | 32.14 | 30.76 | 31.01 | 7,319,005 | -0.26(-0.82%) |
Jan 11, 2010 | 31.66 | 31.79 | 30.98 | 31.27 | 4,195,467 | -0.04(-0.13%) |
Jan 08, 2010 | 31.52 | 31.68 | 30.93 | 31.31 | 4,116,924 | -0.42(-1.31%) |
Jan 07, 2010 | 31.22 | 31.84 | 30.86 | 31.73 | 5,247,766 | +0.50(+1.61%) |
Jan 06, 2010 | 30.99 | 31.27 | 30.47 | 31.23 | 4,872,566 | +0.36(+1.17%) |
Jan 05, 2010 | 30.31 | 30.92 | 30.17 | 30.86 | 5,539,246 | +0.60(+1.97%) |
Jan 04, 2010 | 29.48 | 30.34 | 29.34 | 30.27 | 5,133,865 | +1.18(+4.04%) |
Dec 31, 2009 | 29.59 | 29.09 | 29.09 | 29.09 | 3,408,123 | -0.46(-1.54%) |
Dec 30, 2009 | 29.55 | 29.66 | 29.33 | 29.55 | 2,793,356 | -0.12(-0.39%) |
Dec 29, 2009 | 30.31 | 30.38 | 29.65 | 29.66 | 3,495,138 | -0.50(-1.65%) |
Dec 28, 2009 | 30.25 | 30.54 | 29.96 | 30.16 | 2,413,379 | -0.07(-0.23%) |
Dec 24, 2009 | 30.73 | 30.76 | 30.17 | 30.23 | 1,620,759 | -0.24(-0.79%) |
Dec 23, 2009 | 30.11 | 30.56 | 30.05 | 30.47 | 4,152,060 | +0.36(+1.18%) |
Dec 22, 2009 | 29.60 | 30.23 | 29.52 | 30.11 | 4,889,998 | +0.51(+1.74%) |
Dec 21, 2009 | 29.52 | 29.68 | 29.35 | 29.60 | 4,468,194 | +0.42(+1.42%) |
Dec 18, 2009 | 29.09 | 29.23 | 28.70 | 29.18 | 8,456,905 | +0.42(+1.44%) |
Dec 17, 2009 | 29.66 | 29.70 | 28.69 | 28.77 | 8,293,303 | -0.86(-2.90%) |
Dec 16, 2009 | 29.08 | 30.39 | 28.94 | 29.63 | 12,278,914 | +0.89(+3.11%) |
Dec 15, 2009 | 28.73 | 29.19 | 28.61 | 28.73 | 6,251,218 | -0.18(-0.61%) |
Dec 14, 2009 | 28.84 | 28.93 | 28.76 | 28.91 | 3,864,897 | +0.33(+1.15%) |
Dec 11, 2009 | 28.53 | 28.66 | 28.01 | 28.58 | 5,486,172 | +0.20(+0.72%) |
Dec 10, 2009 | 28.28 | 28.85 | 27.74 | 28.38 | 11,375,211 | +0.38(+1.36%) |
Dec 09, 2009 | 27.55 | 28.08 | 27.01 | 28.00 | 8,841,309 | +0.59(+2.15%) |
Dec 08, 2009 | 27.50 | 27.75 | 27.15 | 27.41 | 6,910,595 | -0.36(-1.28%) |
Dec 07, 2009 | 28.30 | 28.87 | 27.51 | 27.76 | 7,068,819 | -0.64(-2.26%) |
Dec 04, 2009 | 28.73 | 28.86 | 27.75 | 28.41 | 8,706,106 | +0.23(+0.83%) |
Dec 03, 2009 | 29.59 | 30.15 | 28.06 | 28.17 | 12,152,243 | -1.20(-4.08%) |
Dec 02, 2009 | 29.20 | 29.79 | 28.86 | 29.37 | 5,380,391 | +0.30(+1.03%) |
Dec 01, 2009 | 29.46 | 29.61 | 28.83 | 29.07 | 7,113,813 | -0.07(-0.24%) |
Nov 30, 2009 | 28.46 | 29.22 | 28.23 | 29.14 | 8,792,714 | +0.96(+3.42%) |
Nov 27, 2009 | 28.11 | 28.93 | 27.96 | 28.18 | 4,676,498 | -1.22(-4.14%) |
Nov 25, 2009 | 29.71 | 29.87 | 29.21 | 29.40 | 4,804,325 | -0.13(-0.46%) |
Nov 24, 2009 | 29.31 | 29.67 | 28.69 | 29.53 | 7,524,917 | +0.84(+2.91%) |
Nov 23, 2009 | 28.46 | 28.97 | 28.23 | 28.69 | 5,087,019 | +0.82(+2.96%) |
Nov 20, 2009 | 28.00 | 28.25 | 27.74 | 27.87 | 7,490,082 | -0.58(-2.05%) |
Nov 19, 2009 | 29.18 | 29.28 | 28.19 | 28.45 | 7,654,654 | -0.98(-3.32%) |
Nov 18, 2009 | 28.95 | 29.79 | 28.95 | 29.43 | 7,442,953 | +0.23(+0.78%) |
Nov 17, 2009 | 28.55 | 29.28 | 28.31 | 29.20 | 6,142,288 | +0.58(+2.02%) |
Nov 16, 2009 | 28.30 | 28.96 | 28.29 | 28.62 | 5,768,426 | +0.68(+2.43%) |
Nov 13, 2009 | 27.96 | 28.33 | 27.64 | 27.95 | 5,418,529 | +0.21(+0.76%) |
Nov 12, 2009 | 28.32 | 28.57 | 27.54 | 27.73 | 6,063,541 | -0.77(-2.71%) |
Nov 11, 2009 | 28.08 | 28.94 | 28.06 | 28.51 | 7,563,198 | +0.75(+2.70%) |
Nov 10, 2009 | 27.82 | 27.99 | 27.48 | 27.76 | 7,829,835 | -0.30(-1.08%) |
Nov 09, 2009 | 26.95 | 28.11 | 26.51 | 28.06 | 11,089,054 | +1.53(+5.77%) |
Nov 06, 2009 | 25.65 | 26.81 | 25.45 | 26.53 | 10,497,723 | +0.69(+2.67%) |
Nov 05, 2009 | 27.17 | 27.19 | 25.38 | 25.84 | 21,912,448 | -1.38(-5.07%) |
Nov 04, 2009 | 28.06 | 28.34 | 26.90 | 27.22 | 9,946,245 | -0.26(-0.96%) |
Nov 03, 2009 | 26.58 | 27.73 | 26.34 | 27.48 | 8,390,253 | +0.41(+1.51%) |
Nov 02, 2009 | 26.75 | 27.46 | 26.02 | 27.07 | 10,441,060 | +0.63(+2.39%) |
Oct 30, 2009 | 27.89 | 27.89 | 26.33 | 26.44 | 10,992,295 | -1.77(-6.26%) |
Oct 29, 2009 | 27.06 | 28.30 | 26.92 | 28.21 | 11,342,878 | +2.08(+7.97%) |
Oct 28, 2009 | 27.28 | 27.54 | 26.03 | 26.13 | 12,784,484 | -1.42(-5.16%) |
Oct 27, 2009 | 28.07 | 28.48 | 27.41 | 27.55 | 9,273,508 | -0.48(-1.71%) |
Oct 26, 2009 | 29.48 | 29.56 | 27.79 | 28.03 | 7,860,651 | -1.05(-3.60%) |
Oct 23, 2009 | 29.37 | 29.46 | 28.89 | 29.07 | 5,455,277 | -1.08(-3.59%) |
Oct 22, 2009 | 29.31 | 30.20 | 29.06 | 30.16 | 6,489,371 | +0.98(+3.37%) |
Oct 21, 2009 | 29.60 | 30.13 | 29.04 | 29.17 | 7,411,624 | -0.42(-1.40%) |
Oct 20, 2009 | 29.42 | 29.67 | 29.30 | 29.59 | 5,088,276 | -0.87(-2.84%) |
Oct 19, 2009 | 30.13 | 30.69 | 29.90 | 30.45 | 5,101,970 | +0.54(+1.82%) |
Oct 16, 2009 | 30.43 | 30.44 | 29.63 | 29.91 | 6,500,182 | -0.97(-3.14%) |
Oct 15, 2009 | 30.56 | 30.90 | 30.07 | 30.88 | 7,131,612 | +0.02(+0.08%) |
Oct 14, 2009 | 30.24 | 30.96 | 29.76 | 30.86 | 8,645,139 | +1.74(+5.96%) |
Oct 13, 2009 | 29.49 | 29.52 | 28.62 | 29.12 | 7,138,365 | -0.58(-1.97%) |
Oct 12, 2009 | 29.86 | 30.20 | 29.48 | 29.71 | 3,502,310 | -0.12(-0.39%) |
Oct 09, 2009 | 29.65 | 30.11 | 29.52 | 29.82 | 4,529,109 | +0.10(+0.33%) |
Oct 08, 2009 | 29.96 | 30.49 | 29.61 | 29.72 | 7,476,566 | +0.23(+0.79%) |
Oct 07, 2009 | 29.16 | 29.59 | 28.76 | 29.49 | 5,242,941 | +0.24(+0.82%) |
Oct 06, 2009 | 29.34 | 30.07 | 28.37 | 29.25 | 9,227,413 | +0.37(+1.30%) |
Oct 05, 2009 | 27.97 | 28.96 | 27.62 | 28.88 | 8,968,937 | +1.55(+5.67%) |
Oct 02, 2009 | 27.09 | 28.20 | 26.83 | 27.33 | 10,582,327 | -0.31(-1.12%) |
Oct 01, 2009 | 28.97 | 29.23 | 27.48 | 27.64 | 11,266,904 | -1.54(-5.29%) |
Sep 30, 2009 | 29.44 | 30.02 | 28.80 | 29.18 | 8,136,914 | -0.03(-0.10%) |
Sep 29, 2009 | 29.67 | 30.04 | 29.18 | 29.21 | 5,279,076 | -0.11(-0.36%) |
Sep 28, 2009 | 28.36 | 29.71 | 27.96 | 29.31 | 5,903,874 | +1.39(+4.96%) |
Sep 25, 2009 | 28.17 | 28.62 | 27.71 | 27.93 | 6,572,630 | -0.23(-0.83%) |
Sep 24, 2009 | 29.18 | 29.31 | 28.03 | 28.16 | 8,539,685 | -0.66(-2.29%) |
Sep 23, 2009 | 29.71 | 30.23 | 28.79 | 28.82 | 11,003,193 | -1.59(-5.23%) |
Sep 22, 2009 | 30.72 | 30.79 | 30.33 | 30.41 | 5,767,350 | +0.18(+0.60%) |
Sep 21, 2009 | 30.31 | 30.40 | 29.97 | 30.23 | 7,768,575 | -0.57(-1.86%) |
Sep 18, 2009 | 31.83 | 31.89 | 30.69 | 30.80 | 9,763,708 | -0.78(-2.46%) |
Sep 17, 2009 | 31.52 | 32.73 | 31.00 | 31.58 | 9,125,261 | +1.33(+4.41%) |
Sep 16, 2009 | 29.91 | 31.95 | 29.72 | 30.25 | 11,667,337 | +0.50(+1.67%) |
Sep 15, 2009 | 29.85 | 30.06 | 29.06 | 29.75 | 10,375,602 | +0.00(+0.00%) |
Sep 14, 2009 | 28.02 | 29.89 | 27.89 | 29.75 | 10,875,855 | +1.28(+4.50%) |
Sep 11, 2009 | 29.00 | 29.11 | 28.13 | 28.47 | 6,909,336 | -0.37(-1.30%) |
Sep 10, 2009 | 28.24 | 29.05 | 27.57 | 28.85 | 7,928,008 | +0.63(+2.22%) |
Sep 09, 2009 | 28.32 | 28.62 | 27.66 | 28.22 | 9,348,894 | -0.10(-0.35%) |
Sep 08, 2009 | 28.38 | 28.80 | 28.10 | 28.32 | 5,843,475 | +0.32(+1.15%) |
Sep 04, 2009 | 28.09 | 28.24 | 27.50 | 28.00 | 4,044,697 | +0.08(+0.27%) |
Sep 03, 2009 | 27.87 | 28.41 | 27.50 | 27.92 | 6,876,134 | +0.38(+1.38%) |
Sep 02, 2009 | 27.43 | 27.94 | 26.60 | 27.54 | 9,890,757 | +0.19(+0.71%) |
Sep 01, 2009 | 29.43 | 29.55 | 27.26 | 27.35 | 11,508,416 | -2.22(-7.51%) |
Aug 31, 2009 | 29.93 | 30.25 | 29.35 | 29.57 | 10,762,844 | -0.95(-3.12%) |
Aug 28, 2009 | 30.28 | 30.56 | 29.76 | 30.52 | 6,118,562 | +0.55(+1.83%) |
Aug 27, 2009 | 29.81 | 30.02 | 28.41 | 29.97 | 7,955,248 | +0.15(+0.49%) |
Aug 26, 2009 | 30.14 | 30.20 | 29.49 | 29.83 | 7,189,582 | -0.40(-1.32%) |
Aug 25, 2009 | 29.29 | 30.36 | 29.23 | 30.23 | 8,362,770 | +1.31(+4.53%) |
Aug 24, 2009 | 29.66 | 30.09 | 28.72 | 28.92 | 7,227,308 | -0.28(-0.96%) |
Aug 21, 2009 | 28.48 | 29.38 | 28.26 | 29.20 | 8,661,337 | +1.08(+3.83%) |
Aug 20, 2009 | 27.58 | 28.30 | 27.58 | 28.12 | 8,847,589 | +1.17(+4.34%) |
Aug 19, 2009 | 26.24 | 27.24 | 25.99 | 26.95 | 7,037,421 | +0.20(+0.77%) |
Aug 18, 2009 | 26.04 | 26.90 | 25.97 | 26.75 | 7,260,854 | +0.80(+3.09%) |
Aug 17, 2009 | 26.38 | 26.50 | 25.63 | 25.95 | 9,761,805 | -1.29(-4.72%) |
Aug 14, 2009 | 27.76 | 27.97 | 26.78 | 27.23 | 6,618,083 | -0.58(-2.08%) |
Aug 13, 2009 | 28.06 | 28.20 | 27.26 | 27.81 | 6,514,837 | +0.17(+0.61%) |
Aug 12, 2009 | 26.34 | 27.91 | 26.26 | 27.64 | 8,420,401 | +1.19(+4.49%) |
Aug 11, 2009 | 27.48 | 27.52 | 26.43 | 26.45 | 7,748,839 | -0.99(-3.60%) |
Aug 10, 2009 | 27.84 | 27.95 | 26.97 | 27.44 | 5,997,580 | -0.54(-1.92%) |
Aug 07, 2009 | 27.50 | 28.51 | 27.43 | 27.98 | 10,181,738 | +1.30(+4.89%) |
Aug 06, 2009 | 27.48 | 27.48 | 26.08 | 26.68 | 11,671,002 | -0.73(-2.67%) |
Aug 05, 2009 | 27.06 | 27.65 | 26.36 | 27.41 | 9,495,631 | +0.39(+1.43%) |
Aug 04, 2009 | 26.96 | 27.12 | 26.05 | 27.02 | 9,855,908 | -0.02(-0.06%) |
Aug 03, 2009 | 26.41 | 27.13 | 26.10 | 27.04 | 8,943,586 | +1.16(+4.47%) |
Jul 31, 2009 | 25.57 | 26.08 | 25.27 | 25.88 | 6,709,262 | +0.24(+0.93%) |
Jul 30, 2009 | 25.61 | 26.30 | 25.51 | 25.64 | 9,751,367 | +0.83(+3.35%) |
Jul 29, 2009 | 24.67 | 25.05 | 24.46 | 24.81 | 5,765,787 | -0.20(-0.82%) |
Jul 28, 2009 | 25.24 | 25.26 | 24.36 | 25.02 | 7,952,781 | -0.41(-1.61%) |
Jul 27, 2009 | 25.44 | 25.96 | 25.04 | 25.43 | 5,974,482 | +0.39(+1.54%) |
Jul 24, 2009 | 24.30 | 25.05 | 24.08 | 25.04 | 1,546 | +0.52(+2.12%) |
Jul 23, 2009 | 23.12 | 24.77 | 23.10 | 24.52 | 12,027,346 | +1.41(+6.10%) |
Jul 22, 2009 | 22.72 | 23.16 | 22.56 | 23.11 | 7,772,393 | +0.02(+0.10%) |
Jul 21, 2009 | 23.36 | 23.68 | 22.77 | 23.09 | 6,454,573 | -0.15(-0.63%) |
Jul 20, 2009 | 23.23 | 23.50 | 22.95 | 23.23 | 6,317,063 | +0.42(+1.82%) |
Jul 17, 2009 | 22.76 | 22.91 | 22.36 | 22.82 | 7,221,640 | -0.25(-1.09%) |
Jul 16, 2009 | 22.91 | 23.28 | 22.44 | 23.07 | 7,545,382 | +0.01(+0.03%) |
Jul 15, 2009 | 22.01 | 23.40 | 21.92 | 23.06 | 18,280,956 | +1.25(+5.71%) |
Jul 14, 2009 | 22.08 | 22.18 | 21.33 | 21.82 | 9,542,643 | +0.19(+0.89%) |
Jul 13, 2009 | 20.50 | 21.64 | 20.50 | 21.63 | 10,650,046 | +1.85(+9.34%) |
Jul 10, 2009 | 20.17 | 20.18 | 19.58 | 19.78 | 7,571,557 | -0.30(-1.49%) |
Jul 09, 2009 | 19.91 | 20.43 | 19.84 | 20.08 | 7,740,976 | +0.62(+3.19%) |
Jul 08, 2009 | 20.12 | 20.27 | 18.85 | 19.46 | 12,390,959 | -0.55(-2.75%) |
Jul 07, 2009 | 20.71 | 21.16 | 19.94 | 20.01 | 10,140,992 | -0.88(-4.23%) |
Jul 06, 2009 | 20.42 | 21.04 | 20.27 | 20.89 | 9,149,545 | +0.46(+2.26%) |
Jul 02, 2009 | 21.33 | 21.75 | 20.43 | 20.43 | 8,111,872 | -1.32(-6.07%) |