Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.58 | 32.58 | 31.91 | 31.97 | 1,686 | -0.86(-2.61%) |
Jun 29, 2010 | 32.83 | 33.26 | 32.58 | 32.83 | 629 | -0.49(-1.47%) |
Jun 25, 2010 | 33.32 | 33.71 | 33.26 | 33.32 | 4,882,651 | -0.28(-0.83%) |
Jun 24, 2010 | 33.86 | 33.86 | 33.47 | 33.60 | 3,512,915 | -0.33(-0.97%) |
Jun 23, 2010 | 33.98 | 34.10 | 33.70 | 33.93 | 2,870,787 | -0.06(-0.19%) |
Jun 22, 2010 | 34.18 | 34.62 | 33.96 | 33.99 | 3,712,520 | -0.31(-0.89%) |
Jun 21, 2010 | 34.77 | 34.89 | 34.05 | 34.29 | 6,346,371 | -0.32(-0.94%) |
Jun 18, 2010 | 34.62 | 34.93 | 34.58 | 34.62 | 4,728,591 | -0.21(-0.60%) |
Jun 17, 2010 | 34.57 | 34.83 | 34.46 | 34.83 | 3,852,187 | +0.38(+1.11%) |
Jun 16, 2010 | 34.43 | 34.57 | 34.36 | 34.45 | 314 | -0.27(-0.77%) |
Jun 15, 2010 | 34.94 | 34.94 | 34.45 | 34.71 | 3,431,509 | +0.10(+0.28%) |
Jun 14, 2010 | 34.31 | 34.89 | 34.31 | 34.62 | 5,266,969 | +0.51(+1.51%) |
Jun 11, 2010 | 34.30 | 34.31 | 33.92 | 34.10 | 4,976,026 | -0.43(-1.23%) |
Jun 10, 2010 | 34.67 | 34.79 | 34.36 | 34.53 | 6,125,163 | +0.22(+0.65%) |
Jun 09, 2010 | 34.45 | 34.73 | 34.22 | 34.31 | 5,418,583 | -0.24(-0.68%) |
Jun 08, 2010 | 34.00 | 34.57 | 33.89 | 34.54 | 4,938,295 | +0.55(+1.61%) |
Jun 07, 2010 | 33.80 | 34.47 | 33.70 | 34.00 | 3,834,481 | +0.17(+0.51%) |
Jun 04, 2010 | 33.82 | 34.40 | 33.67 | 33.82 | 7,011,118 | -1.20(-3.43%) |
Jun 03, 2010 | 34.92 | 35.09 | 34.88 | 35.03 | 2,524,366 | +0.11(+0.31%) |
Jun 02, 2010 | 34.22 | 34.92 | 34.19 | 34.92 | 2,517 | +0.86(+2.52%) |
Jun 01, 2010 | 33.76 | 34.35 | 33.70 | 34.06 | 4,934,389 | +0.10(+0.30%) |
May 28, 2010 | 33.96 | 34.24 | 33.82 | 33.96 | 4,194,446 | -0.10(-0.30%) |
May 27, 2010 | 33.81 | 34.07 | 33.67 | 34.06 | 2,624,657 | +0.67(+2.01%) |
May 26, 2010 | 33.94 | 33.97 | 33.35 | 33.39 | 158 | -0.33(-0.97%) |
May 25, 2010 | 33.53 | 33.72 | 33.24 | 33.72 | 4,621,034 | -0.33(-0.98%) |
May 24, 2010 | 33.96 | 34.35 | 33.83 | 34.05 | 2,440,528 | -0.08(-0.22%) |
May 21, 2010 | 33.57 | 34.13 | 33.57 | 34.13 | 4,408,006 | +0.20(+0.60%) |
May 20, 2010 | 34.23 | 34.46 | 33.93 | 33.93 | 7,192,203 | -0.89(-2.56%) |
May 19, 2010 | 34.97 | 35.00 | 34.52 | 34.81 | 4,483,778 | -0.18(-0.52%) |
May 18, 2010 | 35.17 | 35.34 | 34.95 | 35.00 | 4,436,221 | -0.08(-0.22%) |
May 17, 2010 | 34.49 | 35.14 | 34.38 | 35.07 | 5,792,091 | +0.68(+1.98%) |
May 14, 2010 | 34.39 | 34.47 | 34.20 | 34.39 | 4,247,507 | -0.08(-0.24%) |
May 13, 2010 | 34.70 | 34.87 | 34.35 | 34.47 | 2,652,706 | -0.16(-0.47%) |
May 12, 2010 | 34.32 | 34.71 | 34.14 | 34.64 | 4,324,635 | +0.32(+0.94%) |
May 11, 2010 | 34.36 | 34.66 | 34.27 | 34.32 | 2,946,207 | +0.08(+0.24%) |
May 10, 2010 | 34.26 | 34.33 | 34.01 | 34.23 | 4,852,953 | +0.89(+2.67%) |
May 07, 2010 | 33.82 | 33.89 | 33.07 | 33.34 | 6,985,150 | -0.56(-1.64%) |
May 06, 2010 | 33.96 | 34.64 | 33.13 | 33.90 | 1,267 | -0.21(-0.63%) |
May 05, 2010 | 34.32 | 34.57 | 34.08 | 34.11 | 5,402,101 | -0.04(-0.13%) |
May 04, 2010 | 34.27 | 34.62 | 34.05 | 34.16 | 4,838,303 | -0.38(-1.11%) |
May 03, 2010 | 34.79 | 34.79 | 34.26 | 34.54 | 4,285,283 | -0.13(-0.36%) |
Apr 30, 2010 | 34.58 | 34.99 | 34.56 | 34.67 | 5,483,684 | -0.04(-0.13%) |
Apr 29, 2010 | 33.45 | 34.93 | 33.45 | 34.71 | 12,770,847 | +1.53(+4.62%) |
Apr 28, 2010 | 33.22 | 33.32 | 32.91 | 33.18 | 4,625,294 | +0.09(+0.29%) |
Apr 27, 2010 | 33.50 | 33.60 | 33.09 | 33.09 | 4,748,443 | -0.57(-1.71%) |
Apr 26, 2010 | 33.87 | 34.05 | 33.62 | 33.66 | 3,685,852 | -0.18(-0.52%) |
Apr 23, 2010 | 34.00 | 34.05 | 33.67 | 33.84 | 3,470,402 | -0.23(-0.67%) |
Apr 22, 2010 | 33.89 | 34.08 | 33.77 | 34.06 | 3,707,594 | +0.07(+0.20%) |
Apr 21, 2010 | 33.99 | 34.08 | 33.77 | 33.99 | 17,529 | +0.16(+0.49%) |
Apr 20, 2010 | 34.03 | 34.08 | 33.54 | 33.83 | 3,882,733 | -0.11(-0.32%) |
Apr 19, 2010 | 33.97 | 34.04 | 33.73 | 33.94 | 3,542,934 | -0.16(-0.48%) |
Apr 16, 2010 | 33.72 | 34.15 | 33.70 | 34.10 | 6,161,253 | +0.32(+0.93%) |
Apr 15, 2010 | 33.63 | 33.89 | 33.39 | 33.79 | 3,106,802 | +0.01(+0.04%) |
Apr 14, 2010 | 33.52 | 33.77 | 33.41 | 33.77 | 4,312,579 | +0.25(+0.75%) |
Apr 13, 2010 | 33.43 | 33.62 | 33.40 | 33.52 | 3,447,903 | +0.03(+0.08%) |
Apr 12, 2010 | 33.48 | 33.55 | 33.38 | 33.50 | 2,508,246 | +0.17(+0.51%) |
Apr 09, 2010 | 33.02 | 33.43 | 32.83 | 33.33 | 4,804,027 | +0.32(+0.96%) |
Apr 08, 2010 | 33.13 | 33.18 | 32.97 | 33.01 | 3,659,437 | -0.21(-0.65%) |
Apr 07, 2010 | 33.48 | 33.48 | 33.16 | 33.22 | 3,684,473 | -0.25(-0.74%) |
Apr 06, 2010 | 33.47 | 33.54 | 33.35 | 33.47 | 2,890,454 | -0.30(-0.88%) |
Apr 05, 2010 | 33.92 | 33.96 | 33.46 | 33.77 | 3,106,529 | -0.06(-0.19%) |
Apr 01, 2010 | 33.78 | 33.83 | 33.83 | 33.83 | 3,063,796 | +0.11(+0.34%) |
Mar 31, 2010 | 33.81 | 33.90 | 33.66 | 33.72 | 3,079,403 | -0.19(-0.56%) |
Mar 30, 2010 | 34.01 | 34.20 | 33.91 | 33.91 | 3,070,567 | -0.08(-0.24%) |
Mar 29, 2010 | 33.62 | 34.05 | 33.51 | 33.99 | 3,773,437 | +0.06(+0.19%) |
Mar 26, 2010 | 34.23 | 34.30 | 33.78 | 33.93 | 3,075,061 | -0.30(-0.88%) |
Mar 25, 2010 | 34.55 | 34.58 | 34.05 | 34.23 | 3,946,831 | -0.23(-0.68%) |
Mar 24, 2010 | 34.42 | 34.55 | 34.29 | 34.46 | 3,369,839 | -0.09(-0.27%) |
Mar 23, 2010 | 34.30 | 34.58 | 34.15 | 34.56 | 4,444,141 | +0.38(+1.11%) |
Mar 22, 2010 | 33.75 | 34.28 | 33.61 | 34.18 | 5,754,897 | +0.46(+1.37%) |
Mar 19, 2010 | 33.53 | 33.74 | 33.25 | 33.72 | 5,202,472 | +0.37(+1.12%) |
Mar 18, 2010 | 33.43 | 33.49 | 33.26 | 33.34 | 3,128,794 | -0.08(-0.23%) |
Mar 17, 2010 | 33.43 | 33.52 | 33.21 | 33.42 | 3,116,985 | +0.08(+0.25%) |
Mar 16, 2010 | 33.28 | 33.39 | 33.13 | 33.34 | 3,030,743 | +0.20(+0.61%) |
Mar 15, 2010 | 33.11 | 33.15 | 33.06 | 33.14 | 2,195,586 | +0.01(+0.04%) |
Mar 12, 2010 | 33.20 | 33.48 | 33.09 | 33.12 | 3,443,903 | -0.13(-0.38%) |
Mar 11, 2010 | 33.31 | 33.43 | 33.02 | 33.25 | 3,698,379 | +0.11(+0.34%) |
Mar 10, 2010 | 33.11 | 33.29 | 33.01 | 33.14 | 3,326,662 | +0.05(+0.15%) |
Mar 09, 2010 | 33.09 | 33.26 | 33.02 | 33.09 | 2,231,615 | -0.12(-0.36%) |
Mar 08, 2010 | 33.32 | 33.32 | 33.14 | 33.21 | 2,405,463 | -0.20(-0.59%) |
Mar 05, 2010 | 33.29 | 33.41 | 33.07 | 33.40 | 2,613,747 | +0.18(+0.53%) |
Mar 04, 2010 | 33.17 | 33.45 | 32.95 | 33.22 | 4,376,583 | +0.05(+0.15%) |
Mar 03, 2010 | 33.19 | 33.31 | 33.12 | 33.17 | 3,249,547 | -0.03(-0.08%) |
Mar 02, 2010 | 33.02 | 33.30 | 33.02 | 33.20 | 3,647,571 | +0.28(+0.86%) |
Mar 01, 2010 | 33.01 | 33.10 | 32.85 | 32.92 | 3,923,733 | +0.01(+0.02%) |
Feb 26, 2010 | 33.02 | 33.06 | 32.70 | 32.91 | 3,344,676 | +0.14(+0.41%) |
Feb 25, 2010 | 32.60 | 32.82 | 32.39 | 32.77 | 3,263,973 | -0.06(-0.17%) |
Feb 24, 2010 | 33.08 | 33.41 | 32.67 | 32.83 | 3,717,674 | -0.21(-0.63%) |
Feb 23, 2010 | 33.14 | 33.24 | 32.81 | 33.04 | 3,742,338 | -0.08(-0.25%) |
Feb 22, 2010 | 33.30 | 33.41 | 33.04 | 33.12 | 4,113,228 | -0.21(-0.64%) |
Feb 19, 2010 | 33.16 | 33.46 | 33.13 | 33.33 | 3,168,510 | +0.12(+0.36%) |
Feb 18, 2010 | 33.11 | 33.28 | 33.07 | 33.21 | 2,328,449 | +0.02(+0.06%) |
Feb 17, 2010 | 32.93 | 33.19 | 32.86 | 33.19 | 3,678,347 | +0.24(+0.72%) |
Feb 16, 2010 | 32.96 | 33.01 | 32.52 | 32.96 | 4,071,716 | +0.16(+0.50%) |
Feb 12, 2010 | 32.82 | 32.79 | 32.79 | 32.79 | 5,074,032 | -0.18(-0.53%) |
Feb 11, 2010 | 32.84 | 32.99 | 32.54 | 32.97 | 3,062,712 | +0.18(+0.55%) |
Feb 10, 2010 | 32.92 | 32.97 | 32.72 | 32.79 | 3,195,160 | -0.10(-0.30%) |
Feb 09, 2010 | 32.76 | 33.13 | 32.67 | 32.89 | 3,499,554 | +0.30(+0.92%) |
Feb 08, 2010 | 33.09 | 33.09 | 32.57 | 32.59 | 3,355,758 | -0.44(-1.35%) |
Feb 05, 2010 | 32.70 | 33.22 | 32.62 | 33.03 | 7,123,393 | +0.19(+0.59%) |
Feb 04, 2010 | 33.72 | 34.10 | 32.84 | 32.84 | 10,378,222 | -1.74(-5.04%) |
Feb 03, 2010 | 34.65 | 34.72 | 34.42 | 34.58 | 4,528,193 | -0.11(-0.31%) |
Feb 02, 2010 | 34.20 | 34.70 | 34.11 | 34.68 | 5,220,946 | +0.54(+1.58%) |
Feb 01, 2010 | 34.33 | 34.38 | 34.05 | 34.15 | 5,408,966 | +0.05(+0.15%) |
Jan 29, 2010 | 34.44 | 34.45 | 34.00 | 34.10 | 5,321,852 | -0.24(-0.71%) |
Jan 28, 2010 | 34.48 | 34.74 | 33.92 | 34.34 | 3,887,738 | -0.15(-0.44%) |
Jan 27, 2010 | 34.31 | 34.63 | 34.27 | 34.49 | 5,561,731 | +0.13(+0.36%) |
Jan 26, 2010 | 33.87 | 34.37 | 33.72 | 34.36 | 4,638,307 | +0.43(+1.26%) |
Jan 25, 2010 | 34.11 | 34.19 | 33.91 | 33.94 | 3,734,556 | -0.11(-0.31%) |
Jan 22, 2010 | 33.38 | 34.21 | 33.36 | 34.05 | 7,712,353 | +0.56(+1.68%) |
Jan 21, 2010 | 33.81 | 34.12 | 33.31 | 33.48 | 3,832,340 | -0.27(-0.80%) |
Jan 20, 2010 | 34.02 | 34.10 | 33.52 | 33.75 | 2,984,076 | -0.39(-1.16%) |
Jan 19, 2010 | 34.01 | 34.21 | 34.01 | 34.15 | 2,293,931 | +0.10(+0.29%) |
Jan 15, 2010 | 34.15 | 34.05 | 34.05 | 34.05 | 6,032,655 | +0.31(+0.91%) |
Jan 14, 2010 | 33.74 | 33.90 | 33.58 | 33.74 | 2,614,931 | +0.08(+0.24%) |
Jan 13, 2010 | 33.49 | 33.83 | 33.49 | 33.66 | 2,242,870 | +0.21(+0.62%) |
Jan 12, 2010 | 33.31 | 33.61 | 33.29 | 33.45 | 2,336,251 | -0.01(-0.04%) |
Jan 11, 2010 | 33.53 | 33.66 | 33.22 | 33.46 | 1,506,088 | +0.02(+0.06%) |
Jan 08, 2010 | 33.39 | 33.44 | 33.21 | 33.44 | 2,142,944 | -0.06(-0.19%) |
Jan 07, 2010 | 33.07 | 33.53 | 33.02 | 33.51 | 2,845,599 | +0.33(+0.98%) |
Jan 06, 2010 | 33.09 | 33.29 | 32.96 | 33.18 | 2,384,989 | +0.01(+0.02%) |
Jan 05, 2010 | 33.08 | 33.19 | 32.92 | 33.17 | 2,349,465 | +0.08(+0.23%) |
Jan 04, 2010 | 33.40 | 33.56 | 32.94 | 33.10 | 4,387,636 | -0.23(-0.70%) |
Dec 31, 2009 | 33.81 | 33.33 | 33.33 | 33.33 | 1,178,248 | -0.49(-1.46%) |
Dec 30, 2009 | 33.80 | 33.89 | 33.64 | 33.83 | 1,289,613 | +0.01(+0.02%) |
Dec 29, 2009 | 33.81 | 33.88 | 33.73 | 33.82 | 1,705,324 | +0.01(+0.04%) |
Dec 28, 2009 | 33.78 | 33.81 | 33.65 | 33.81 | 1,024,100 | -0.03(-0.07%) |
Dec 24, 2009 | 33.50 | 33.84 | 33.42 | 33.83 | 1,652,147 | +0.44(+1.31%) |
Dec 23, 2009 | 33.29 | 33.52 | 33.21 | 33.39 | 2,483,091 | +0.29(+0.87%) |
Dec 22, 2009 | 32.79 | 33.14 | 32.63 | 33.11 | 1,703,867 | +0.42(+1.28%) |
Dec 21, 2009 | 32.75 | 32.88 | 32.65 | 32.69 | 2,500,955 | -0.06(-0.19%) |
Dec 18, 2009 | 32.74 | 32.89 | 32.30 | 32.75 | 5,074,753 | +0.08(+0.25%) |
Dec 17, 2009 | 33.05 | 33.05 | 32.62 | 32.67 | 2,495,986 | -0.42(-1.27%) |
Dec 16, 2009 | 33.34 | 33.58 | 32.99 | 33.09 | 2,511,500 | -0.19(-0.58%) |
Dec 15, 2009 | 33.61 | 33.61 | 33.26 | 33.28 | 3,252,432 | -0.28(-0.84%) |
Dec 14, 2009 | 33.68 | 33.69 | 33.55 | 33.56 | 2,437,548 | -0.08(-0.24%) |
Dec 11, 2009 | 33.21 | 33.81 | 33.21 | 33.64 | 3,532,425 | +0.44(+1.34%) |
Dec 10, 2009 | 33.19 | 33.30 | 33.13 | 33.20 | 3,066,512 | +0.12(+0.36%) |
Dec 09, 2009 | 32.99 | 33.18 | 32.92 | 33.08 | 3,039,728 | +0.11(+0.34%) |
Dec 08, 2009 | 33.07 | 33.13 | 32.62 | 32.97 | 3,693,142 | -0.17(-0.51%) |
Dec 07, 2009 | 33.25 | 33.31 | 33.07 | 33.14 | 2,369,561 | -0.04(-0.13%) |
Dec 04, 2009 | 33.17 | 33.31 | 32.96 | 33.18 | 2,124,354 | +0.14(+0.44%) |
Dec 03, 2009 | 33.20 | 33.26 | 32.94 | 33.04 | 3,437,561 | -0.17(-0.51%) |
Dec 02, 2009 | 33.09 | 33.44 | 33.07 | 33.21 | 3,457,267 | +0.02(+0.06%) |
Dec 01, 2009 | 33.02 | 33.33 | 32.99 | 33.19 | 2,756,722 | +0.24(+0.74%) |
Nov 30, 2009 | 32.95 | 32.98 | 32.67 | 32.94 | 4,575,508 | -0.24(-0.74%) |
Nov 27, 2009 | 33.12 | 33.29 | 32.97 | 33.19 | 1,526,715 | -0.43(-1.29%) |
Nov 25, 2009 | 33.86 | 33.86 | 33.53 | 33.62 | 2,006,354 | -0.16(-0.46%) |
Nov 24, 2009 | 33.70 | 33.83 | 33.51 | 33.78 | 2,579,750 | +0.03(+0.07%) |
Nov 23, 2009 | 33.64 | 33.83 | 33.50 | 33.75 | 2,532,436 | +0.47(+1.41%) |
Nov 20, 2009 | 33.22 | 33.50 | 33.14 | 33.28 | 3,084,141 | +0.09(+0.26%) |
Nov 19, 2009 | 33.32 | 33.32 | 32.89 | 33.19 | 1,714,612 | -0.23(-0.68%) |
Nov 18, 2009 | 33.40 | 33.51 | 33.14 | 33.42 | 1,866,228 | -0.04(-0.11%) |
Nov 17, 2009 | 33.52 | 33.56 | 33.24 | 33.46 | 1,701,310 | +0.01(+0.02%) |
Nov 16, 2009 | 33.49 | 33.71 | 33.34 | 33.45 | 3,783,912 | +0.01(+0.04%) |
Nov 13, 2009 | 33.28 | 33.45 | 33.16 | 33.44 | 2,999,801 | +0.26(+0.77%) |
Nov 12, 2009 | 33.09 | 33.23 | 32.99 | 33.18 | 2,755,791 | +0.14(+0.42%) |
Nov 11, 2009 | 33.28 | 33.28 | 32.90 | 33.04 | 2,145,731 | -0.05(-0.15%) |
Nov 10, 2009 | 32.89 | 33.21 | 32.89 | 33.09 | 2,566,813 | +0.09(+0.28%) |
Nov 09, 2009 | 32.80 | 33.02 | 32.71 | 33.00 | 2,557,262 | +0.29(+0.90%) |
Nov 06, 2009 | 32.64 | 32.84 | 32.47 | 32.70 | 3,079,388 | +0.02(+0.06%) |
Nov 05, 2009 | 32.49 | 32.75 | 32.36 | 32.69 | 4,014,697 | +0.23(+0.71%) |
Nov 04, 2009 | 32.07 | 32.58 | 32.02 | 32.45 | 3,813,635 | +0.43(+1.35%) |
Nov 03, 2009 | 32.32 | 32.54 | 31.84 | 32.02 | 3,304,609 | -0.40(-1.24%) |
Nov 02, 2009 | 32.28 | 32.58 | 32.28 | 32.42 | 3,697,667 | +0.13(+0.41%) |
Oct 30, 2009 | 32.39 | 32.94 | 32.23 | 32.29 | 6,240,274 | +0.10(+0.31%) |
Oct 29, 2009 | 31.65 | 32.25 | 31.47 | 32.19 | 4,765,740 | +0.87(+2.78%) |
Oct 28, 2009 | 31.45 | 31.81 | 31.24 | 31.32 | 4,525,727 | -0.27(-0.85%) |
Oct 27, 2009 | 31.58 | 31.86 | 31.52 | 31.59 | 3,613,323 | -0.02(-0.06%) |
Oct 26, 2009 | 31.51 | 32.02 | 31.39 | 31.61 | 3,086,093 | +0.16(+0.50%) |
Oct 23, 2009 | 31.36 | 31.46 | 31.22 | 31.45 | 2,660,358 | -0.28(-0.87%) |
Oct 22, 2009 | 31.75 | 31.87 | 31.38 | 31.73 | 2,722,265 | -0.01(-0.04%) |
Oct 21, 2009 | 31.79 | 32.21 | 31.67 | 31.74 | 2,446,337 | -0.01(-0.04%) |
Oct 20, 2009 | 31.93 | 31.95 | 31.68 | 31.75 | 2,865,493 | -0.21(-0.65%) |
Oct 19, 2009 | 31.72 | 32.07 | 31.62 | 31.96 | 2,041,096 | +0.33(+1.05%) |
Oct 16, 2009 | 31.26 | 31.75 | 31.19 | 31.63 | 4,184,191 | +0.19(+0.60%) |
Oct 15, 2009 | 30.99 | 31.44 | 30.93 | 31.44 | 2,959,097 | +0.38(+1.21%) |
Oct 14, 2009 | 31.15 | 31.18 | 30.89 | 31.06 | 3,124,047 | +0.00(+0.00%) |
Oct 13, 2009 | 31.11 | 31.24 | 30.99 | 31.06 | 2,744,609 | -0.06(-0.20%) |
Oct 12, 2009 | 31.26 | 31.31 | 30.99 | 31.13 | 2,200,403 | -0.09(-0.28%) |
Oct 09, 2009 | 31.09 | 31.29 | 30.98 | 31.21 | 2,727,037 | +0.05(+0.16%) |
Oct 08, 2009 | 31.01 | 31.18 | 30.92 | 31.16 | 2,978,439 | +0.23(+0.75%) |
Oct 07, 2009 | 30.83 | 30.99 | 30.78 | 30.93 | 1,754,877 | +0.04(+0.14%) |
Oct 06, 2009 | 30.77 | 31.13 | 30.68 | 30.89 | 2,367,798 | +0.21(+0.69%) |
Oct 05, 2009 | 30.51 | 30.69 | 30.17 | 30.67 | 2,033,448 | +0.19(+0.62%) |
Oct 02, 2009 | 30.60 | 30.61 | 30.36 | 30.49 | 2,073,865 | -0.14(-0.45%) |
Oct 01, 2009 | 30.76 | 30.77 | 30.29 | 30.62 | 2,427,546 | -0.22(-0.71%) |
Sep 30, 2009 | 31.01 | 31.01 | 30.57 | 30.84 | 2,867,769 | -0.14(-0.45%) |
Sep 29, 2009 | 31.10 | 31.21 | 30.87 | 30.98 | 1,720,076 | -0.17(-0.54%) |
Sep 28, 2009 | 30.84 | 31.18 | 30.71 | 31.15 | 2,813,961 | +0.39(+1.28%) |
Sep 25, 2009 | 30.78 | 30.85 | 30.57 | 30.76 | 2,230,869 | -0.03(-0.10%) |
Sep 24, 2009 | 30.89 | 31.01 | 30.77 | 30.79 | 3,366,611 | -0.10(-0.32%) |
Sep 23, 2009 | 30.95 | 31.26 | 30.82 | 30.89 | 4,263,516 | +0.49(+1.63%) |
Sep 22, 2009 | 30.70 | 30.70 | 30.27 | 30.39 | 2,294,859 | -0.22(-0.72%) |
Sep 21, 2009 | 30.52 | 30.66 | 30.30 | 30.61 | 2,002,435 | +0.02(+0.08%) |
Sep 18, 2009 | 30.48 | 30.76 | 30.27 | 30.59 | 3,205,198 | +0.19(+0.64%) |
Sep 17, 2009 | 30.53 | 30.53 | 30.12 | 30.39 | 3,211,306 | +0.26(+0.85%) |
Sep 16, 2009 | 30.18 | 30.52 | 30.11 | 30.14 | 2,976,156 | -0.10(-0.33%) |
Sep 15, 2009 | 30.42 | 30.42 | 30.05 | 30.24 | 3,807,683 | -0.16(-0.54%) |
Sep 14, 2009 | 30.17 | 30.44 | 30.17 | 30.40 | 2,235,491 | +0.08(+0.27%) |
Sep 11, 2009 | 30.32 | 30.35 | 30.12 | 30.32 | 2,000,209 | +0.08(+0.25%) |
Sep 10, 2009 | 30.18 | 30.24 | 30.02 | 30.24 | 2,804,520 | +0.15(+0.50%) |
Sep 09, 2009 | 30.11 | 30.19 | 30.02 | 30.09 | 1,973,421 | -0.02(-0.06%) |
Sep 08, 2009 | 29.66 | 30.22 | 29.60 | 30.11 | 2,827,573 | +0.53(+1.78%) |
Sep 04, 2009 | 29.41 | 29.58 | 29.30 | 29.58 | 2,310,761 | +0.21(+0.70%) |
Sep 03, 2009 | 29.33 | 29.38 | 29.08 | 29.38 | 3,211,650 | +0.14(+0.49%) |
Sep 02, 2009 | 29.39 | 29.39 | 29.17 | 29.23 | 3,284,453 | -0.18(-0.60%) |
Sep 01, 2009 | 29.39 | 29.65 | 29.27 | 29.41 | 4,933,876 | -0.09(-0.32%) |
Aug 31, 2009 | 28.98 | 29.54 | 28.98 | 29.50 | 3,237,645 | +0.36(+1.23%) |
Aug 28, 2009 | 29.22 | 29.40 | 29.00 | 29.15 | 2,288,889 | -0.28(-0.94%) |
Aug 27, 2009 | 29.69 | 29.69 | 29.30 | 29.42 | 2,133,838 | -0.16(-0.53%) |
Aug 26, 2009 | 29.48 | 29.74 | 29.45 | 29.58 | 2,542,765 | +0.10(+0.34%) |
Aug 25, 2009 | 29.54 | 29.68 | 29.40 | 29.48 | 2,114,830 | -0.05(-0.17%) |
Aug 24, 2009 | 29.72 | 29.72 | 29.38 | 29.53 | 1,856,045 | -0.14(-0.46%) |
Aug 21, 2009 | 29.43 | 29.79 | 29.34 | 29.67 | 2,377,973 | +0.33(+1.13%) |
Aug 20, 2009 | 29.24 | 29.37 | 29.14 | 29.33 | 2,577,994 | +0.04(+0.15%) |
Aug 19, 2009 | 28.72 | 29.29 | 28.72 | 29.29 | 4,042,238 | +0.41(+1.43%) |
Aug 18, 2009 | 28.85 | 29.00 | 28.74 | 28.88 | 2,656,845 | +0.10(+0.35%) |
Aug 17, 2009 | 28.56 | 28.91 | 28.56 | 28.78 | 4,925,282 | -0.08(-0.28%) |
Aug 14, 2009 | 28.84 | 28.98 | 28.74 | 28.86 | 4,715,728 | +0.06(+0.22%) |
Aug 13, 2009 | 29.13 | 29.13 | 28.80 | 28.80 | 4,026,377 | -0.18(-0.63%) |
Aug 12, 2009 | 28.91 | 29.23 | 28.77 | 28.98 | 3,873,456 | +0.05(+0.17%) |
Aug 11, 2009 | 28.84 | 29.08 | 28.83 | 28.93 | 3,385,444 | +0.05(+0.17%) |
Aug 10, 2009 | 28.95 | 29.07 | 28.86 | 28.88 | 2,628,374 | -0.04(-0.15%) |
Aug 07, 2009 | 29.40 | 29.40 | 28.92 | 28.92 | 3,065,985 | -0.24(-0.84%) |
Aug 06, 2009 | 29.07 | 29.42 | 28.93 | 29.16 | 3,791,119 | +0.17(+0.58%) |
Aug 05, 2009 | 29.14 | 29.25 | 28.89 | 29.00 | 4,402,165 | -0.15(-0.52%) |
Aug 04, 2009 | 29.42 | 29.51 | 29.09 | 29.15 | 3,893,388 | -0.26(-0.87%) |
Aug 03, 2009 | 29.95 | 29.95 | 29.28 | 29.40 | 4,038,712 | -0.36(-1.20%) |
Jul 31, 2009 | 29.65 | 30.00 | 29.65 | 29.76 | 4,548,383 | -0.10(-0.34%) |
Jul 30, 2009 | 30.84 | 30.84 | 29.77 | 29.86 | 8,498,825 | -0.24(-0.79%) |
Jul 29, 2009 | 29.85 | 30.19 | 29.83 | 30.10 | 5,114,330 | +0.14(+0.46%) |
Jul 28, 2009 | 29.81 | 30.05 | 29.69 | 29.96 | 2,961,988 | +0.08(+0.28%) |
Jul 27, 2009 | 29.99 | 30.00 | 29.72 | 29.88 | 2,869,752 | -0.15(-0.49%) |
Jul 24, 2009 | 30.07 | 30.19 | 29.88 | 30.02 | 2,800,517 | -0.13(-0.44%) |
Jul 23, 2009 | 29.92 | 30.34 | 29.86 | 30.15 | 2,750,468 | +0.28(+0.92%) |
Jul 22, 2009 | 29.89 | 30.07 | 29.65 | 29.88 | 2,010,740 | +0.08(+0.25%) |
Jul 21, 2009 | 29.97 | 30.15 | 29.60 | 29.80 | 2,338,852 | -0.01(-0.02%) |
Jul 20, 2009 | 29.65 | 29.87 | 29.45 | 29.81 | 2,917,726 | +0.25(+0.85%) |
Jul 17, 2009 | 30.10 | 30.10 | 29.40 | 29.56 | 4,780,020 | -0.51(-1.69%) |
Jul 16, 2009 | 30.00 | 30.25 | 29.91 | 30.07 | 2,777,307 | +0.03(+0.10%) |
Jul 15, 2009 | 30.15 | 30.15 | 29.75 | 30.04 | 3,920,815 | +0.12(+0.40%) |
Jul 14, 2009 | 30.00 | 30.19 | 29.86 | 29.92 | 3,550,319 | -0.11(-0.35%) |
Jul 13, 2009 | 29.79 | 30.12 | 29.76 | 30.02 | 3,467,311 | +0.43(+1.44%) |
Jul 10, 2009 | 29.51 | 29.91 | 29.34 | 29.60 | 3,060,385 | -0.06(-0.19%) |
Jul 09, 2009 | 30.00 | 30.01 | 29.43 | 29.65 | 3,286,156 | -0.29(-0.98%) |
Jul 08, 2009 | 29.95 | 30.12 | 29.69 | 29.95 | 3,685,282 | +0.04(+0.15%) |
Jul 07, 2009 | 29.92 | 30.37 | 29.87 | 29.90 | 6,436,985 | -0.05(-0.17%) |
Jul 06, 2009 | 29.20 | 30.02 | 29.18 | 29.95 | 3,698,706 | +0.62(+2.11%) |
Jul 02, 2009 | 29.45 | 29.58 | 29.11 | 29.33 | 3,428,444 | -0.46(-1.54%) |