Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.19 | 27.36 | 27.19 | 27.31 | 8,691,555 | -0.05(-0.19%) |
Mar 30, 2010 | 27.66 | 27.75 | 27.23 | 27.36 | 10,889,468 | -0.24(-0.88%) |
Mar 29, 2010 | 27.87 | 27.87 | 27.23 | 27.60 | 10,708,687 | -0.10(-0.37%) |
Mar 26, 2010 | 27.38 | 27.91 | 27.32 | 27.71 | 16,621,014 | +1.27(+4.81%) |
Mar 25, 2010 | 28.44 | 28.75 | 26.44 | 26.44 | 47,730,960 | +0.00(+0.00%) |
Mar 24, 2010 | 26.61 | 26.70 | 26.39 | 26.44 | 11,721,941 | -0.21(-0.79%) |
Mar 23, 2010 | 26.60 | 26.71 | 26.20 | 26.65 | 12,083,315 | +0.20(+0.75%) |
Mar 22, 2010 | 26.06 | 26.51 | 26.02 | 26.45 | 12,823,486 | +0.13(+0.51%) |
Mar 19, 2010 | 26.83 | 26.83 | 26.19 | 26.31 | 22,077,272 | +0.35(+1.34%) |
Mar 18, 2010 | 25.73 | 26.27 | 25.68 | 25.97 | 10,306,729 | +0.22(+0.85%) |
Mar 17, 2010 | 25.42 | 25.77 | 25.42 | 25.75 | 8,597,174 | +0.34(+1.34%) |
Mar 16, 2010 | 25.41 | 25.49 | 25.12 | 25.41 | 7,543,017 | -0.01(-0.05%) |
Mar 15, 2010 | 25.25 | 25.43 | 25.25 | 25.42 | 9,586,924 | -0.33(-1.30%) |
Mar 12, 2010 | 25.63 | 25.92 | 25.52 | 25.76 | 11,708,299 | +0.42(+1.65%) |
Mar 11, 2010 | 24.98 | 25.41 | 24.90 | 25.34 | 9,341,468 | +0.33(+1.31%) |
Mar 10, 2010 | 25.04 | 25.18 | 24.88 | 25.01 | 6,658,716 | +0.03(+0.13%) |
Mar 09, 2010 | 25.15 | 25.34 | 24.77 | 24.98 | 8,789,267 | -0.28(-1.12%) |
Mar 08, 2010 | 24.86 | 25.40 | 24.82 | 25.26 | 10,640,797 | +0.46(+1.84%) |
Mar 05, 2010 | 24.22 | 25.04 | 24.01 | 24.81 | 18,268,612 | +0.96(+4.01%) |
Mar 04, 2010 | 23.46 | 23.98 | 23.56 | 23.85 | 14,931,421 | +0.39(+1.64%) |
Mar 03, 2010 | 23.39 | 23.73 | 23.29 | 23.46 | 7,989,041 | +0.06(+0.27%) |
Mar 02, 2010 | 23.68 | 23.73 | 23.35 | 23.40 | 9,869,764 | -0.22(-0.95%) |
Mar 01, 2010 | 23.48 | 23.74 | 23.38 | 23.62 | 8,196,782 | +0.19(+0.82%) |
Feb 26, 2010 | 23.73 | 23.81 | 23.39 | 23.43 | 7,964,711 | -0.24(-1.00%) |
Feb 25, 2010 | 23.44 | 23.75 | 23.23 | 23.67 | 9,543,213 | -0.05(-0.22%) |
Feb 24, 2010 | 23.44 | 23.73 | 23.35 | 23.72 | 9,161,834 | +0.35(+1.51%) |
Feb 23, 2010 | 23.43 | 23.58 | 23.13 | 23.37 | 9,580,609 | -0.11(-0.46%) |
Feb 22, 2010 | 23.42 | 23.60 | 23.29 | 23.48 | 8,699,482 | +0.15(+0.63%) |
Feb 19, 2010 | 23.11 | 23.43 | 23.11 | 23.33 | 6,961,841 | +0.12(+0.53%) |
Feb 18, 2010 | 23.12 | 23.27 | 23.07 | 23.21 | 7,330,671 | -0.08(-0.36%) |
Feb 17, 2010 | 23.41 | 23.64 | 23.12 | 23.29 | 9,026,091 | -0.10(-0.41%) |
Feb 16, 2010 | 23.05 | 23.40 | 22.97 | 23.39 | 7,200,757 | +0.43(+1.87%) |
Feb 12, 2010 | 22.75 | 22.96 | 22.96 | 22.96 | 8,093,694 | +0.07(+0.31%) |
Feb 11, 2010 | 22.81 | 22.95 | 22.57 | 22.89 | 8,391,315 | +0.16(+0.71%) |
Feb 10, 2010 | 23.05 | 23.12 | 22.69 | 22.73 | 10,032,877 | -0.37(-1.61%) |
Feb 09, 2010 | 22.93 | 23.32 | 22.92 | 23.10 | 8,651,846 | +0.33(+1.44%) |
Feb 08, 2010 | 22.99 | 23.27 | 22.77 | 22.77 | 7,168,992 | -0.22(-0.98%) |
Feb 05, 2010 | 22.89 | 23.01 | 22.57 | 22.99 | 11,368,133 | +0.15(+0.65%) |
Feb 04, 2010 | 23.61 | 23.62 | 22.82 | 22.85 | 9,948,814 | -0.92(-3.89%) |
Feb 03, 2010 | 23.84 | 24.05 | 23.69 | 23.77 | 6,920,397 | -0.16(-0.67%) |
Feb 02, 2010 | 23.62 | 24.04 | 23.59 | 23.93 | 8,378,599 | +0.39(+1.68%) |
Feb 01, 2010 | 23.64 | 23.71 | 23.50 | 23.54 | 8,770,065 | +0.01(+0.04%) |
Jan 29, 2010 | 23.52 | 23.83 | 23.44 | 23.53 | 14,139,790 | +0.19(+0.83%) |
Jan 28, 2010 | 23.72 | 23.81 | 23.14 | 23.34 | 13,058,459 | -0.37(-1.54%) |
Jan 27, 2010 | 23.91 | 24.03 | 23.64 | 23.70 | 13,029,841 | -0.09(-0.38%) |
Jan 26, 2010 | 23.84 | 24.12 | 23.76 | 23.79 | 10,827,543 | -0.30(-1.25%) |
Jan 25, 2010 | 23.96 | 24.29 | 23.96 | 24.09 | 8,714,601 | +0.24(+1.02%) |
Jan 22, 2010 | 24.45 | 24.54 | 23.80 | 23.85 | 14,953,010 | -0.65(-2.67%) |
Jan 21, 2010 | 24.86 | 25.06 | 24.39 | 24.50 | 10,630,577 | -0.39(-1.55%) |
Jan 20, 2010 | 24.89 | 25.07 | 24.72 | 24.89 | 8,248,456 | -0.21(-0.84%) |
Jan 19, 2010 | 24.95 | 25.29 | 24.81 | 25.10 | 7,749,486 | +0.11(+0.44%) |
Jan 15, 2010 | 25.25 | 24.99 | 24.99 | 24.99 | 9,040,332 | -0.27(-1.07%) |
Jan 14, 2010 | 25.24 | 25.51 | 25.19 | 25.26 | 6,303,276 | -0.24(-0.96%) |
Jan 13, 2010 | 25.27 | 25.58 | 25.24 | 25.50 | 6,854,025 | +0.30(+1.20%) |
Jan 12, 2010 | 25.10 | 25.25 | 24.85 | 25.20 | 10,547,162 | +0.02(+0.08%) |
Jan 11, 2010 | 25.70 | 25.70 | 25.04 | 25.18 | 14,906,360 | -0.44(-1.70%) |
Jan 08, 2010 | 26.09 | 26.23 | 25.52 | 25.62 | 22,086,866 | -1.05(-3.92%) |
Jan 07, 2010 | 26.19 | 26.70 | 26.13 | 26.67 | 13,648,752 | +0.42(+1.59%) |
Jan 06, 2010 | 26.45 | 26.54 | 26.10 | 26.25 | 6,530,695 | -0.21(-0.78%) |
Jan 05, 2010 | 26.02 | 26.64 | 26.00 | 26.45 | 10,871,749 | +0.65(+2.54%) |
Jan 04, 2010 | 25.58 | 26.05 | 25.44 | 25.80 | 10,022,039 | +0.47(+1.85%) |
Dec 31, 2009 | 25.81 | 25.33 | 25.33 | 25.33 | 5,861,144 | -0.48(-1.84%) |
Dec 30, 2009 | 25.83 | 25.95 | 25.76 | 25.81 | 4,012,261 | -0.05(-0.20%) |
Dec 29, 2009 | 26.23 | 26.30 | 25.83 | 25.86 | 6,425,691 | -0.30(-1.15%) |
Dec 28, 2009 | 26.11 | 26.36 | 26.04 | 26.16 | 6,979,547 | +0.12(+0.47%) |
Dec 24, 2009 | 26.16 | 26.31 | 25.99 | 26.04 | 3,249,836 | -0.04(-0.15%) |
Dec 23, 2009 | 25.90 | 26.14 | 25.69 | 26.08 | 8,922,921 | +0.20(+0.77%) |
Dec 22, 2009 | 25.77 | 26.00 | 25.60 | 25.88 | 7,296,544 | +0.24(+0.95%) |
Dec 21, 2009 | 25.28 | 25.88 | 25.24 | 25.63 | 12,408,964 | +0.36(+1.44%) |
Dec 18, 2009 | 26.33 | 26.38 | 25.12 | 25.27 | 24,041,630 | -0.92(-3.52%) |
Dec 17, 2009 | 26.38 | 26.56 | 26.19 | 26.19 | 14,929,570 | -0.28(-1.06%) |
Dec 16, 2009 | 26.80 | 26.98 | 26.26 | 26.47 | 18,410,876 | -0.10(-0.36%) |
Dec 15, 2009 | 27.51 | 27.60 | 26.20 | 26.57 | 68,338,952 | -2.46(-8.46%) |
Dec 14, 2009 | 28.66 | 29.14 | 28.62 | 29.02 | 13,955,547 | +0.66(+2.32%) |
Dec 11, 2009 | 27.99 | 28.42 | 27.75 | 28.37 | 9,263,622 | +0.72(+2.62%) |
Dec 10, 2009 | 27.67 | 27.91 | 27.47 | 27.64 | 6,693,263 | +0.12(+0.42%) |
Dec 09, 2009 | 27.83 | 27.89 | 27.23 | 27.53 | 7,692,851 | -0.28(-0.99%) |
Dec 08, 2009 | 27.93 | 28.21 | 27.70 | 27.80 | 7,056,194 | -0.33(-1.16%) |
Dec 07, 2009 | 28.05 | 28.18 | 27.89 | 28.13 | 5,307,992 | +0.12(+0.41%) |
Dec 04, 2009 | 28.42 | 28.47 | 27.65 | 28.01 | 7,889,128 | +0.16(+0.57%) |
Dec 03, 2009 | 28.16 | 28.47 | 27.83 | 27.85 | 10,764,591 | +0.26(+0.95%) |
Dec 02, 2009 | 27.87 | 28.04 | 27.54 | 27.59 | 7,992,936 | -0.26(-0.92%) |
Dec 01, 2009 | 27.69 | 28.08 | 27.39 | 27.85 | 7,691,325 | +0.45(+1.63%) |
Nov 30, 2009 | 27.83 | 28.05 | 27.28 | 27.40 | 10,615,321 | +0.00(+0.00%) |
Nov 27, 2009 | 27.39 | 27.66 | 27.03 | 27.40 | 4,747,323 | -0.28(-0.99%) |
Nov 25, 2009 | 27.51 | 27.69 | 27.37 | 27.67 | 6,334,338 | -0.17(-0.62%) |
Nov 24, 2009 | 27.93 | 28.12 | 27.27 | 27.85 | 13,357,964 | -0.12(-0.41%) |
Nov 23, 2009 | 27.94 | 28.35 | 27.85 | 27.96 | 8,721,023 | +0.26(+0.95%) |
Nov 20, 2009 | 27.39 | 27.83 | 27.27 | 27.70 | 9,713,159 | +0.22(+0.82%) |
Nov 19, 2009 | 27.00 | 27.54 | 26.87 | 27.48 | 10,797,800 | +0.30(+1.11%) |
Nov 18, 2009 | 26.92 | 27.18 | 26.71 | 27.18 | 6,365,231 | +0.18(+0.66%) |
Nov 17, 2009 | 27.27 | 27.34 | 26.43 | 27.00 | 8,328,514 | -0.47(-1.70%) |
Nov 16, 2009 | 26.97 | 27.51 | 26.93 | 27.46 | 7,817,468 | +0.67(+2.51%) |
Nov 13, 2009 | 26.87 | 27.02 | 26.54 | 26.79 | 6,592,858 | +0.03(+0.10%) |
Nov 12, 2009 | 26.95 | 27.11 | 26.64 | 26.77 | 8,779,016 | -0.26(-0.97%) |
Nov 11, 2009 | 27.26 | 27.55 | 26.81 | 27.03 | 7,140,229 | +0.01(+0.02%) |
Nov 10, 2009 | 26.59 | 27.05 | 26.55 | 27.02 | 8,122,200 | +0.29(+1.10%) |
Nov 09, 2009 | 25.92 | 26.78 | 25.78 | 26.73 | 7,837,148 | +0.99(+3.83%) |
Nov 06, 2009 | 25.58 | 25.93 | 25.37 | 25.74 | 5,988,641 | +0.49(+1.95%) |
Nov 05, 2009 | 24.62 | 25.78 | 24.62 | 25.25 | 12,587,432 | +0.33(+1.31%) |
Nov 04, 2009 | 25.37 | 25.49 | 24.85 | 24.92 | 6,050,041 | -0.23(-0.92%) |
Nov 03, 2009 | 24.66 | 25.29 | 24.51 | 25.15 | 7,734,400 | +0.28(+1.11%) |
Nov 02, 2009 | 24.53 | 25.15 | 24.32 | 24.88 | 6,448,353 | +0.45(+1.86%) |
Oct 30, 2009 | 25.05 | 25.29 | 24.35 | 24.42 | 7,772,340 | -0.70(-2.78%) |
Oct 29, 2009 | 24.98 | 25.37 | 24.76 | 25.12 | 5,624,685 | +0.44(+1.79%) |
Oct 28, 2009 | 25.33 | 25.46 | 24.62 | 24.68 | 8,093,871 | -0.83(-3.24%) |
Oct 27, 2009 | 25.20 | 25.67 | 24.78 | 25.51 | 10,185,792 | +0.31(+1.22%) |
Oct 26, 2009 | 25.04 | 25.74 | 25.02 | 25.20 | 7,968,677 | +0.14(+0.56%) |
Oct 23, 2009 | 25.18 | 25.24 | 24.94 | 25.06 | 6,105,077 | -0.18(-0.71%) |
Oct 22, 2009 | 24.94 | 25.34 | 24.52 | 25.24 | 8,728,698 | +0.41(+1.65%) |
Oct 21, 2009 | 25.37 | 25.80 | 24.79 | 24.83 | 9,209,527 | -0.63(-2.46%) |
Oct 20, 2009 | 25.13 | 25.56 | 25.11 | 25.45 | 9,786,139 | -0.68(-2.62%) |
Oct 19, 2009 | 26.08 | 26.41 | 25.84 | 26.14 | 5,097,439 | +0.08(+0.32%) |
Oct 16, 2009 | 26.00 | 26.12 | 25.57 | 26.06 | 8,072,687 | -0.12(-0.46%) |
Oct 15, 2009 | 25.79 | 26.23 | 25.75 | 26.18 | 8,311,155 | +0.19(+0.74%) |
Oct 14, 2009 | 25.42 | 26.08 | 25.40 | 25.99 | 12,358,696 | +0.87(+3.46%) |
Oct 13, 2009 | 24.96 | 25.26 | 24.90 | 25.12 | 6,040,584 | +0.10(+0.38%) |
Oct 12, 2009 | 24.85 | 25.17 | 24.64 | 25.02 | 7,322,597 | +0.43(+1.74%) |
Oct 09, 2009 | 24.62 | 24.71 | 24.42 | 24.59 | 5,622,575 | -0.10(-0.39%) |
Oct 08, 2009 | 24.48 | 24.87 | 24.47 | 24.69 | 6,777,296 | +0.31(+1.29%) |
Oct 07, 2009 | 24.23 | 24.37 | 24.03 | 24.37 | 5,724,651 | +0.15(+0.61%) |
Oct 06, 2009 | 23.98 | 24.41 | 23.91 | 24.23 | 8,493,911 | +0.49(+2.08%) |
Oct 05, 2009 | 23.30 | 23.83 | 23.23 | 23.73 | 5,074,326 | +0.44(+1.90%) |
Oct 02, 2009 | 23.28 | 23.55 | 23.22 | 23.29 | 5,952,768 | -0.38(-1.62%) |
Oct 01, 2009 | 23.95 | 24.21 | 23.46 | 23.68 | 9,480,973 | -0.33(-1.36%) |
Sep 30, 2009 | 24.18 | 24.23 | 23.68 | 24.00 | 8,090,034 | -0.22(-0.90%) |
Sep 29, 2009 | 24.24 | 24.47 | 23.99 | 24.22 | 3,929,379 | +0.05(+0.21%) |
Sep 28, 2009 | 23.92 | 24.24 | 23.87 | 24.17 | 4,073,392 | +0.31(+1.29%) |
Sep 25, 2009 | 24.25 | 24.25 | 23.72 | 23.86 | 6,097,025 | -0.39(-1.61%) |
Sep 24, 2009 | 24.63 | 24.89 | 24.08 | 24.25 | 7,585,512 | -0.25(-1.02%) |
Sep 23, 2009 | 24.57 | 24.85 | 24.45 | 24.50 | 9,284,984 | -0.01(-0.05%) |
Sep 22, 2009 | 24.80 | 24.96 | 24.49 | 24.51 | 8,947,830 | -0.08(-0.34%) |
Sep 21, 2009 | 23.96 | 24.64 | 23.96 | 24.60 | 11,931,875 | +0.35(+1.45%) |
Sep 18, 2009 | 24.14 | 24.39 | 24.06 | 24.25 | 11,621,296 | -0.31(-1.28%) |
Sep 17, 2009 | 24.67 | 24.83 | 23.93 | 24.56 | 15,193,077 | +0.20(+0.84%) |
Sep 16, 2009 | 24.75 | 24.78 | 24.23 | 24.35 | 16,191,377 | -0.16(-0.65%) |
Sep 15, 2009 | 25.81 | 25.93 | 24.28 | 24.51 | 39,045,168 | -1.34(-5.17%) |
Sep 14, 2009 | 25.42 | 26.02 | 25.11 | 25.85 | 13,403,974 | +0.42(+1.63%) |
Sep 11, 2009 | 25.93 | 25.99 | 25.19 | 25.44 | 16,458,114 | -0.83(-3.14%) |
Sep 10, 2009 | 26.30 | 26.37 | 25.73 | 26.26 | 9,020,467 | -0.06(-0.22%) |
Sep 09, 2009 | 26.26 | 26.54 | 26.04 | 26.32 | 10,892,403 | +0.01(+0.05%) |
Sep 08, 2009 | 25.45 | 26.41 | 25.37 | 26.31 | 13,874,450 | +1.09(+4.34%) |
Sep 04, 2009 | 25.10 | 25.42 | 24.96 | 25.21 | 9,470,059 | -0.15(-0.61%) |
Sep 03, 2009 | 24.20 | 25.51 | 23.92 | 25.37 | 17,215,168 | +1.42(+5.93%) |
Sep 02, 2009 | 23.37 | 24.15 | 23.35 | 23.95 | 14,590,675 | +0.86(+3.71%) |
Sep 01, 2009 | 23.10 | 23.44 | 22.81 | 23.09 | 13,534,481 | -0.12(-0.52%) |
Aug 31, 2009 | 23.77 | 23.96 | 23.05 | 23.21 | 11,068,438 | -0.81(-3.36%) |
Aug 28, 2009 | 24.16 | 24.43 | 23.96 | 24.02 | 9,269,091 | +0.04(+0.19%) |
Aug 27, 2009 | 23.86 | 24.09 | 23.30 | 23.97 | 7,064,280 | +0.12(+0.48%) |
Aug 26, 2009 | 23.54 | 24.11 | 23.44 | 23.86 | 8,457,105 | +0.24(+1.03%) |
Aug 25, 2009 | 23.12 | 23.95 | 23.01 | 23.61 | 12,604,560 | +0.70(+3.07%) |
Aug 24, 2009 | 24.04 | 24.09 | 22.88 | 22.91 | 10,278,283 | -1.07(-4.48%) |
Aug 21, 2009 | 23.62 | 24.15 | 23.55 | 23.98 | 7,107,536 | +0.50(+2.12%) |
Aug 20, 2009 | 23.27 | 23.59 | 22.99 | 23.48 | 5,600,047 | +0.26(+1.10%) |
Aug 19, 2009 | 22.74 | 23.38 | 22.55 | 23.23 | 8,759,424 | +0.16(+0.69%) |
Aug 18, 2009 | 22.31 | 23.13 | 22.15 | 23.07 | 9,446,004 | +0.60(+2.68%) |
Aug 17, 2009 | 22.78 | 22.79 | 22.22 | 22.47 | 8,970,716 | -0.84(-3.62%) |
Aug 14, 2009 | 23.67 | 23.72 | 23.09 | 23.31 | 5,902,509 | -0.36(-1.54%) |
Aug 13, 2009 | 23.55 | 23.84 | 23.04 | 23.68 | 8,557,448 | +0.33(+1.40%) |
Aug 12, 2009 | 23.44 | 23.70 | 23.18 | 23.35 | 11,125,772 | -0.17(-0.73%) |
Aug 11, 2009 | 24.01 | 24.12 | 23.36 | 23.52 | 11,133,033 | -0.57(-2.36%) |
Aug 10, 2009 | 24.51 | 24.70 | 23.80 | 24.09 | 13,852,608 | -1.34(-5.26%) |
Aug 07, 2009 | 24.42 | 25.50 | 24.22 | 25.43 | 8,683,181 | +1.35(+5.61%) |
Aug 06, 2009 | 24.32 | 24.57 | 23.65 | 24.08 | 7,224,206 | +0.05(+0.21%) |
Aug 05, 2009 | 24.62 | 24.92 | 23.76 | 24.03 | 8,384,999 | -0.58(-2.37%) |
Aug 04, 2009 | 24.41 | 25.09 | 24.37 | 24.61 | 7,464,901 | +0.06(+0.23%) |
Aug 03, 2009 | 24.27 | 24.62 | 23.96 | 24.55 | 8,106,317 | +0.65(+2.70%) |
Jul 31, 2009 | 23.48 | 24.13 | 23.48 | 23.91 | 8,645,949 | +0.41(+1.74%) |
Jul 30, 2009 | 23.83 | 24.08 | 23.41 | 23.50 | 8,490,030 | -0.15(-0.65%) |
Jul 29, 2009 | 23.79 | 24.17 | 23.34 | 23.65 | 6,816,486 | -0.26(-1.10%) |
Jul 28, 2009 | 23.20 | 23.99 | 23.18 | 23.91 | 11,964,950 | +1.00(+4.36%) |
Jul 27, 2009 | 23.18 | 23.38 | 22.78 | 22.92 | 8,740,625 | -0.47(-2.00%) |
Jul 24, 2009 | 23.55 | 23.66 | 23.07 | 23.38 | 628 | -0.36(-1.51%) |
Jul 23, 2009 | 23.02 | 23.95 | 22.76 | 23.74 | 8,240,077 | +0.76(+3.31%) |
Jul 22, 2009 | 23.04 | 23.32 | 22.78 | 22.98 | 9,608,562 | -0.31(-1.35%) |
Jul 21, 2009 | 23.59 | 23.64 | 22.70 | 23.29 | 10,066,995 | -0.29(-1.22%) |
Jul 20, 2009 | 23.16 | 23.59 | 22.95 | 23.58 | 9,598,050 | +0.44(+1.88%) |
Jul 17, 2009 | 22.62 | 23.23 | 22.45 | 23.15 | 8,873,163 | +0.37(+1.63%) |
Jul 16, 2009 | 22.61 | 22.89 | 22.25 | 22.77 | 7,497,793 | +0.16(+0.71%) |
Jul 15, 2009 | 22.31 | 22.73 | 22.24 | 22.61 | 10,556,925 | +0.60(+2.73%) |
Jul 14, 2009 | 21.90 | 22.13 | 21.42 | 22.01 | 8,322,093 | +0.19(+0.85%) |
Jul 13, 2009 | 21.69 | 21.95 | 21.58 | 21.83 | 12,728,992 | +0.86(+4.12%) |
Jul 10, 2009 | 20.86 | 21.26 | 20.78 | 20.96 | 6,711,638 | -0.06(-0.27%) |
Jul 09, 2009 | 20.77 | 21.28 | 20.68 | 21.02 | 11,710,676 | +0.42(+2.02%) |
Jul 08, 2009 | 20.19 | 20.66 | 19.99 | 20.61 | 19,136,254 | +0.55(+2.74%) |
Jul 07, 2009 | 20.50 | 20.66 | 20.00 | 20.06 | 8,696,227 | -0.46(-2.25%) |
Jul 06, 2009 | 20.17 | 20.70 | 20.12 | 20.52 | 12,688,574 | -0.01(-0.03%) |
Jul 02, 2009 | 21.38 | 21.50 | 20.48 | 20.52 | 10,397,445 | -1.23(-5.65%) |
Jul 01, 2009 | 21.54 | 21.95 | 21.44 | 21.75 | 7,203,278 | +0.33(+1.52%) |
Jun 30, 2009 | 21.78 | 22.26 | 21.23 | 21.42 | 10,055,298 | -0.34(-1.56%) |
Jun 29, 2009 | 21.56 | 22.10 | 21.26 | 21.76 | 6,487,281 | +0.28(+1.31%) |
Jun 26, 2009 | 21.82 | 21.96 | 21.43 | 21.48 | 6,131,136 | -0.30(-1.38%) |
Jun 25, 2009 | 21.65 | 21.93 | 21.58 | 21.78 | 10,308,469 | +0.69(+3.28%) |
Jun 24, 2009 | 21.26 | 21.58 | 20.98 | 21.09 | 9,541,091 | -0.01(-0.03%) |
Jun 23, 2009 | 21.46 | 21.57 | 20.93 | 21.10 | 7,932,107 | -0.29(-1.38%) |
Jun 22, 2009 | 21.89 | 22.01 | 21.38 | 21.39 | 9,353,794 | -0.60(-2.73%) |
Jun 19, 2009 | 21.95 | 22.33 | 21.86 | 21.99 | 17,424,582 | +0.20(+0.91%) |
Jun 18, 2009 | 23.03 | 23.21 | 21.63 | 21.80 | 21,059,246 | -1.15(-5.02%) |
Jun 17, 2009 | 22.76 | 23.39 | 22.63 | 22.95 | 14,262,011 | +0.02(+0.08%) |
Jun 16, 2009 | 24.02 | 24.41 | 22.79 | 22.93 | 42,987,240 | -1.80(-7.29%) |
Jun 15, 2009 | 24.32 | 24.97 | 23.75 | 24.73 | 19,948,798 | +0.07(+0.29%) |
Jun 12, 2009 | 23.75 | 24.75 | 23.61 | 24.66 | 11,162,344 | +0.84(+3.55%) |
Jun 11, 2009 | 24.57 | 24.66 | 23.69 | 23.82 | 13,417,214 | -1.05(-4.22%) |
Jun 10, 2009 | 25.44 | 25.58 | 24.20 | 24.87 | 10,066,214 | -0.42(-1.64%) |
Jun 09, 2009 | 24.92 | 25.49 | 24.69 | 25.28 | 8,672,728 | +0.56(+2.28%) |
Jun 08, 2009 | 24.41 | 24.98 | 24.21 | 24.72 | 11,573,679 | +0.77(+3.21%) |
Jun 05, 2009 | 24.11 | 24.33 | 23.51 | 23.95 | 9,635,422 | +0.26(+1.11%) |
Jun 04, 2009 | 24.14 | 24.18 | 23.36 | 23.69 | 10,351,603 | -0.63(-2.60%) |
Jun 03, 2009 | 23.99 | 24.45 | 23.71 | 24.32 | 9,904,197 | +0.07(+0.29%) |
Jun 02, 2009 | 24.02 | 24.36 | 23.68 | 24.25 | 9,140,715 | +0.18(+0.74%) |
Jun 01, 2009 | 22.82 | 24.44 | 22.62 | 24.07 | 13,478,144 | +1.62(+7.21%) |
May 29, 2009 | 22.52 | 22.74 | 21.74 | 22.45 | 12,553,115 | +0.10(+0.46%) |
May 28, 2009 | 22.55 | 22.86 | 21.91 | 22.35 | 12,844,615 | -0.21(-0.94%) |
May 27, 2009 | 23.64 | 23.64 | 22.54 | 22.56 | 11,913,986 | -1.14(-4.80%) |
May 26, 2009 | 22.34 | 23.86 | 22.33 | 23.70 | 12,299,327 | +1.20(+5.32%) |
May 22, 2009 | 22.64 | 22.90 | 21.90 | 22.51 | 9,297,788 | -0.03(-0.14%) |
May 21, 2009 | 22.79 | 23.09 | 22.24 | 22.54 | 11,241,506 | -0.62(-2.68%) |
May 20, 2009 | 23.98 | 24.41 | 23.12 | 23.16 | 9,458,923 | -0.67(-2.82%) |
May 19, 2009 | 23.20 | 24.25 | 23.19 | 23.83 | 11,152,347 | +0.57(+2.45%) |
May 18, 2009 | 22.75 | 23.35 | 22.71 | 23.26 | 11,457,972 | +0.61(+2.68%) |
May 15, 2009 | 23.09 | 23.55 | 22.52 | 22.65 | 10,830,047 | -0.46(-1.99%) |
May 14, 2009 | 22.70 | 23.73 | 22.59 | 23.11 | 12,417,723 | +0.59(+2.64%) |
May 13, 2009 | 23.15 | 23.18 | 22.17 | 22.52 | 17,013,220 | -1.19(-5.02%) |
May 12, 2009 | 24.62 | 24.66 | 23.16 | 23.71 | 14,567,492 | -0.70(-2.88%) |
May 11, 2009 | 23.94 | 24.80 | 23.44 | 24.41 | 13,845,473 | +0.15(+0.61%) |
May 08, 2009 | 24.47 | 24.92 | 23.72 | 24.26 | 16,415,452 | -0.49(-1.99%) |
May 07, 2009 | 25.74 | 25.81 | 24.31 | 24.76 | 13,612,359 | -0.51(-2.03%) |
May 06, 2009 | 26.60 | 26.60 | 24.93 | 25.27 | 12,476,296 | -0.88(-3.35%) |
May 05, 2009 | 25.77 | 26.54 | 25.51 | 26.15 | 11,816,430 | +0.31(+1.21%) |
May 04, 2009 | 24.03 | 25.88 | 23.68 | 25.83 | 18,303,664 | +2.03(+8.55%) |
May 01, 2009 | 24.44 | 24.68 | 23.68 | 23.80 | 8,706,883 | -0.75(-3.07%) |
Apr 30, 2009 | 24.37 | 24.93 | 24.00 | 24.55 | 14,022,162 | +0.54(+2.26%) |
Apr 29, 2009 | 24.30 | 24.90 | 23.80 | 24.01 | 10,397,552 | -0.22(-0.92%) |
Apr 28, 2009 | 24.28 | 24.85 | 24.09 | 24.23 | 7,974,883 | -0.25(-1.02%) |
Apr 27, 2009 | 24.98 | 25.33 | 24.38 | 24.48 | 10,439,436 | -0.64(-2.55%) |
Apr 24, 2009 | 25.47 | 25.91 | 24.96 | 25.12 | 10,963,356 | -0.15(-0.58%) |
Apr 23, 2009 | 25.71 | 25.97 | 24.77 | 25.27 | 9,906,613 | -0.15(-0.60%) |
Apr 22, 2009 | 25.26 | 26.91 | 25.13 | 25.42 | 15,832,575 | -0.13(-0.53%) |
Apr 21, 2009 | 24.51 | 25.63 | 24.46 | 25.56 | 8,963,854 | +0.86(+3.47%) |
Apr 20, 2009 | 24.94 | 24.95 | 24.35 | 24.70 | 10,362,428 | -0.58(-2.28%) |
Apr 17, 2009 | 24.69 | 25.59 | 24.24 | 25.28 | 14,173,331 | +0.63(+2.54%) |
Apr 16, 2009 | 24.53 | 24.87 | 23.95 | 24.65 | 11,893,280 | +0.45(+1.85%) |
Apr 15, 2009 | 24.28 | 24.44 | 23.76 | 24.20 | 10,000,290 | -0.17(-0.71%) |
Apr 14, 2009 | 25.70 | 25.88 | 24.36 | 24.37 | 17,989,420 | -1.89(-7.19%) |
Apr 13, 2009 | 26.06 | 26.46 | 25.60 | 26.26 | 9,406,179 | -0.03(-0.10%) |
Apr 09, 2009 | 25.86 | 26.52 | 25.62 | 26.29 | 15,277,701 | +1.05(+4.16%) |
Apr 08, 2009 | 24.74 | 25.51 | 24.64 | 25.24 | 13,998,755 | +0.84(+3.46%) |
Apr 07, 2009 | 24.80 | 24.87 | 24.32 | 24.39 | 9,665,520 | -0.57(-2.28%) |
Apr 06, 2009 | 25.37 | 25.49 | 24.82 | 24.96 | 11,954,788 | -0.79(-3.08%) |
Apr 03, 2009 | 25.35 | 25.80 | 25.15 | 25.76 | 12,933,082 | +0.24(+0.95%) |
Apr 02, 2009 | 25.33 | 26.43 | 25.27 | 25.51 | 21,558,414 | +0.58(+2.34%) |