Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.05 | 33.10 | 32.56 | 32.86 | 7,426,179 | -0.28(-0.85%) |
Mar 30, 2010 | 33.45 | 33.67 | 33.02 | 33.14 | 4,049,123 | -0.29(-0.88%) |
Mar 29, 2010 | 33.92 | 33.96 | 33.22 | 33.43 | 3,445,043 | -0.26(-0.78%) |
Mar 26, 2010 | 33.78 | 33.94 | 33.50 | 33.70 | 5,574,894 | -0.02(-0.07%) |
Mar 25, 2010 | 33.83 | 34.08 | 33.58 | 33.72 | 5,059,618 | +0.10(+0.29%) |
Mar 24, 2010 | 33.74 | 33.91 | 33.44 | 33.62 | 4,559,300 | -0.19(-0.55%) |
Mar 23, 2010 | 33.46 | 33.85 | 33.19 | 33.81 | 3,998,338 | +0.39(+1.17%) |
Mar 22, 2010 | 32.87 | 33.54 | 32.75 | 33.42 | 5,243,473 | +0.28(+0.83%) |
Mar 19, 2010 | 32.95 | 33.39 | 32.90 | 33.14 | 7,981,478 | +0.47(+1.43%) |
Mar 18, 2010 | 33.04 | 33.07 | 32.53 | 32.68 | 3,659,759 | -0.31(-0.93%) |
Mar 17, 2010 | 33.09 | 33.29 | 32.87 | 32.98 | 6,347,606 | -0.02(-0.07%) |
Mar 16, 2010 | 32.66 | 33.02 | 32.47 | 33.01 | 6,594,267 | +0.37(+1.14%) |
Mar 15, 2010 | 32.44 | 32.63 | 32.43 | 32.63 | 4,870,944 | +0.44(+1.38%) |
Mar 12, 2010 | 32.09 | 32.28 | 31.87 | 32.19 | 4,141,555 | +0.25(+0.79%) |
Mar 11, 2010 | 31.74 | 31.94 | 31.54 | 31.94 | 7,560,361 | +0.07(+0.23%) |
Mar 10, 2010 | 32.44 | 32.72 | 31.72 | 31.87 | 9,856,381 | -0.58(-1.79%) |
Mar 09, 2010 | 32.47 | 32.65 | 32.35 | 32.45 | 3,855,050 | -0.22(-0.66%) |
Mar 08, 2010 | 32.85 | 32.92 | 32.58 | 32.66 | 3,749,209 | -0.14(-0.44%) |
Mar 05, 2010 | 32.47 | 32.85 | 32.20 | 32.81 | 6,088,291 | +0.55(+1.69%) |
Mar 04, 2010 | 31.85 | 32.29 | 31.43 | 32.26 | 9,416,780 | +0.41(+1.30%) |
Mar 03, 2010 | 31.99 | 32.03 | 31.58 | 31.85 | 5,187,678 | -0.08(-0.24%) |
Mar 02, 2010 | 32.38 | 32.51 | 31.81 | 31.93 | 6,788,531 | -0.43(-1.32%) |
Mar 01, 2010 | 32.43 | 32.60 | 32.24 | 32.35 | 4,389,178 | +0.07(+0.22%) |
Feb 26, 2010 | 32.47 | 32.72 | 32.28 | 32.28 | 5,451,508 | -0.16(-0.48%) |
Feb 25, 2010 | 30.60 | 32.66 | 30.60 | 32.44 | 17,171,880 | +1.49(+4.83%) |
Feb 24, 2010 | 30.68 | 30.99 | 30.29 | 30.94 | 7,508,596 | +0.40(+1.30%) |
Feb 23, 2010 | 30.31 | 30.91 | 30.22 | 30.55 | 4,875,022 | -0.12(-0.39%) |
Feb 22, 2010 | 31.05 | 31.05 | 30.63 | 30.67 | 4,973,817 | -0.37(-1.18%) |
Feb 19, 2010 | 30.78 | 31.15 | 30.77 | 31.03 | 4,215,208 | +0.23(+0.74%) |
Feb 18, 2010 | 30.61 | 30.89 | 30.33 | 30.81 | 4,536,489 | +0.09(+0.29%) |
Feb 17, 2010 | 30.53 | 30.78 | 30.46 | 30.72 | 3,672,109 | +0.34(+1.11%) |
Feb 16, 2010 | 30.07 | 30.43 | 29.94 | 30.38 | 4,351,427 | +0.49(+1.65%) |
Feb 12, 2010 | 29.42 | 29.89 | 29.89 | 29.89 | 4,962,760 | +0.23(+0.79%) |
Feb 11, 2010 | 29.68 | 29.86 | 29.46 | 29.65 | 6,277,748 | -0.16(-0.52%) |
Feb 10, 2010 | 29.91 | 30.15 | 29.67 | 29.81 | 5,424,309 | -0.09(-0.30%) |
Feb 09, 2010 | 29.82 | 30.11 | 29.51 | 29.90 | 7,585,445 | +0.39(+1.32%) |
Feb 08, 2010 | 29.59 | 29.97 | 29.29 | 29.51 | 7,457,298 | -0.07(-0.24%) |
Feb 05, 2010 | 30.08 | 30.20 | 29.03 | 29.58 | 10,341,647 | -0.45(-1.50%) |
Feb 04, 2010 | 31.02 | 31.16 | 29.98 | 30.03 | 11,507,495 | -1.24(-3.97%) |
Feb 03, 2010 | 31.14 | 31.39 | 30.85 | 31.27 | 7,784,826 | +0.13(+0.42%) |
Feb 02, 2010 | 30.63 | 31.28 | 30.63 | 31.14 | 6,634,021 | +0.66(+2.16%) |
Feb 01, 2010 | 30.36 | 30.56 | 30.10 | 30.48 | 4,925,272 | +0.27(+0.89%) |
Jan 29, 2010 | 30.44 | 30.78 | 30.19 | 30.21 | 6,453,212 | -0.10(-0.32%) |
Jan 28, 2010 | 30.45 | 30.62 | 30.21 | 30.31 | 8,993,849 | +0.01(+0.04%) |
Jan 27, 2010 | 30.11 | 30.49 | 30.00 | 30.30 | 6,590,956 | +0.16(+0.52%) |
Jan 26, 2010 | 30.12 | 30.62 | 29.91 | 30.14 | 6,467,459 | -0.02(-0.08%) |
Jan 25, 2010 | 30.54 | 30.63 | 29.94 | 30.16 | 6,128,560 | -0.10(-0.32%) |
Jan 22, 2010 | 30.72 | 31.24 | 30.19 | 30.26 | 8,988,146 | -0.49(-1.60%) |
Jan 21, 2010 | 30.97 | 31.49 | 30.48 | 30.75 | 8,633,259 | -0.14(-0.45%) |
Jan 20, 2010 | 31.13 | 31.24 | 30.67 | 30.89 | 6,335,075 | -0.41(-1.30%) |
Jan 19, 2010 | 30.82 | 31.35 | 30.71 | 31.30 | 12,415,527 | +0.40(+1.30%) |
Jan 15, 2010 | 30.94 | 30.89 | 30.89 | 30.89 | 6,907,116 | -0.11(-0.35%) |
Jan 14, 2010 | 31.00 | 31.13 | 30.81 | 31.00 | 6,348,913 | -0.31(-0.98%) |
Jan 13, 2010 | 30.99 | 31.40 | 30.95 | 31.31 | 5,829,376 | +0.38(+1.22%) |
Jan 12, 2010 | 31.48 | 31.49 | 30.51 | 30.93 | 8,859,579 | -0.71(-2.24%) |
Jan 11, 2010 | 31.82 | 31.92 | 31.24 | 31.64 | 4,125,525 | -0.05(-0.15%) |
Jan 08, 2010 | 32.06 | 32.06 | 31.49 | 31.69 | 5,732,081 | -0.38(-1.18%) |
Jan 07, 2010 | 32.75 | 32.75 | 31.36 | 32.06 | 13,888,650 | -0.76(-2.30%) |
Jan 06, 2010 | 32.50 | 33.00 | 32.33 | 32.82 | 5,348,072 | +0.42(+1.30%) |
Jan 05, 2010 | 32.32 | 32.50 | 32.08 | 32.40 | 4,234,052 | +0.02(+0.07%) |
Jan 04, 2010 | 32.69 | 32.84 | 32.33 | 32.38 | 5,401,691 | +0.03(+0.09%) |
Dec 31, 2009 | 33.14 | 32.35 | 32.35 | 32.35 | 2,689,120 | -0.73(-2.19%) |
Dec 30, 2009 | 33.22 | 33.30 | 32.96 | 33.07 | 2,360,260 | -0.25(-0.76%) |
Dec 29, 2009 | 33.48 | 33.49 | 33.05 | 33.32 | 3,539,168 | +0.07(+0.20%) |
Dec 28, 2009 | 32.89 | 33.26 | 32.73 | 33.26 | 3,934,450 | +0.48(+1.46%) |
Dec 24, 2009 | 33.14 | 33.19 | 32.71 | 32.78 | 1,259,816 | -0.30(-0.91%) |
Dec 23, 2009 | 33.19 | 33.41 | 32.88 | 33.08 | 2,970,110 | +0.00(+0.00%) |
Dec 22, 2009 | 32.98 | 33.37 | 32.67 | 33.08 | 4,925,062 | +0.32(+0.99%) |
Dec 21, 2009 | 32.08 | 32.82 | 32.01 | 32.75 | 6,073,349 | +0.73(+2.29%) |
Dec 18, 2009 | 32.17 | 32.17 | 31.34 | 32.02 | 6,952,022 | +0.09(+0.28%) |
Dec 17, 2009 | 32.35 | 32.46 | 31.92 | 31.93 | 4,742,632 | -0.74(-2.26%) |
Dec 16, 2009 | 33.14 | 33.17 | 32.59 | 32.67 | 4,846,714 | -0.24(-0.73%) |
Dec 15, 2009 | 33.46 | 33.47 | 32.86 | 32.91 | 5,968,327 | -0.79(-2.33%) |
Dec 14, 2009 | 33.56 | 33.73 | 33.47 | 33.70 | 5,204,856 | +0.35(+1.04%) |
Dec 11, 2009 | 33.24 | 33.43 | 32.97 | 33.35 | 5,442,080 | +0.45(+1.37%) |
Dec 10, 2009 | 32.41 | 33.17 | 32.41 | 32.90 | 8,496,665 | +0.70(+2.18%) |
Dec 09, 2009 | 32.29 | 32.35 | 32.02 | 32.20 | 3,901,899 | -0.08(-0.24%) |
Dec 08, 2009 | 32.56 | 32.74 | 32.17 | 32.27 | 4,196,553 | -0.43(-1.30%) |
Dec 07, 2009 | 32.99 | 32.99 | 32.42 | 32.70 | 6,938,859 | +0.49(+1.53%) |
Dec 04, 2009 | 32.99 | 33.23 | 32.04 | 32.21 | 8,342,707 | -0.29(-0.89%) |
Dec 03, 2009 | 32.27 | 33.19 | 32.17 | 32.50 | 11,636,948 | +0.27(+0.84%) |
Dec 02, 2009 | 31.75 | 32.35 | 31.58 | 32.23 | 6,162,767 | +0.46(+1.43%) |
Dec 01, 2009 | 32.08 | 32.45 | 31.61 | 31.77 | 8,306,543 | -0.10(-0.32%) |
Nov 30, 2009 | 32.92 | 32.97 | 31.75 | 31.87 | 9,803,071 | -0.79(-2.41%) |
Nov 27, 2009 | 32.63 | 32.92 | 32.24 | 32.66 | 4,000,914 | -0.65(-1.96%) |
Nov 25, 2009 | 32.49 | 33.32 | 32.29 | 33.31 | 8,019,846 | +1.04(+3.22%) |
Nov 24, 2009 | 32.12 | 32.63 | 32.12 | 32.27 | 5,768,806 | +0.13(+0.39%) |
Nov 23, 2009 | 32.59 | 32.83 | 32.05 | 32.15 | 5,825,439 | -0.22(-0.67%) |
Nov 20, 2009 | 32.46 | 32.95 | 32.23 | 32.36 | 6,144,267 | -0.22(-0.68%) |
Nov 19, 2009 | 32.69 | 32.77 | 32.28 | 32.59 | 4,915,303 | -0.22(-0.68%) |
Nov 18, 2009 | 33.07 | 33.31 | 32.74 | 32.81 | 5,314,410 | -0.43(-1.30%) |
Nov 17, 2009 | 33.61 | 33.91 | 32.85 | 33.24 | 7,869,971 | -0.36(-1.07%) |
Nov 16, 2009 | 33.58 | 33.88 | 33.35 | 33.60 | 6,044,097 | +0.30(+0.90%) |
Nov 13, 2009 | 32.96 | 33.35 | 32.75 | 33.30 | 5,457,422 | +0.53(+1.61%) |
Nov 12, 2009 | 33.29 | 33.35 | 32.63 | 32.77 | 10,815,545 | +0.03(+0.09%) |
Nov 11, 2009 | 33.83 | 33.83 | 32.35 | 32.74 | 13,521,838 | -1.06(-3.14%) |
Nov 10, 2009 | 34.12 | 34.63 | 33.74 | 33.80 | 5,580,803 | -0.37(-1.07%) |
Nov 09, 2009 | 33.79 | 34.49 | 33.35 | 34.17 | 6,524,612 | +0.17(+0.51%) |
Nov 06, 2009 | 33.40 | 34.08 | 33.07 | 34.00 | 5,096,744 | +0.84(+2.53%) |
Nov 05, 2009 | 32.60 | 33.84 | 32.00 | 33.16 | 19,421,334 | -0.76(-2.23%) |
Nov 04, 2009 | 34.19 | 34.66 | 33.67 | 33.91 | 8,336,860 | -0.10(-0.30%) |
Nov 03, 2009 | 34.36 | 34.58 | 33.34 | 34.01 | 10,868,053 | -0.61(-1.77%) |
Nov 02, 2009 | 34.49 | 34.83 | 33.73 | 34.63 | 6,867,846 | +0.31(+0.89%) |
Oct 30, 2009 | 35.06 | 35.20 | 34.16 | 34.32 | 8,972,323 | -0.61(-1.73%) |
Oct 29, 2009 | 34.57 | 35.27 | 34.25 | 34.93 | 7,092,804 | +0.85(+2.48%) |
Oct 28, 2009 | 34.66 | 35.00 | 34.04 | 34.08 | 5,900,364 | -0.66(-1.90%) |
Oct 27, 2009 | 35.42 | 35.45 | 34.65 | 34.74 | 7,708,006 | -0.58(-1.63%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.18 | 35.32 | 6,006,190 | -0.19(-0.52%) |
Oct 23, 2009 | 35.53 | 35.75 | 35.33 | 35.50 | 4,844,265 | -0.41(-1.14%) |
Oct 22, 2009 | 34.88 | 36.16 | 34.76 | 35.91 | 9,878,742 | +1.25(+3.62%) |
Oct 21, 2009 | 35.69 | 36.40 | 34.58 | 34.66 | 7,478,641 | -1.25(-3.47%) |
Oct 20, 2009 | 35.90 | 36.24 | 35.87 | 35.90 | 4,289,305 | -0.35(-0.98%) |
Oct 19, 2009 | 35.92 | 36.49 | 35.69 | 36.26 | 3,742,135 | +0.46(+1.29%) |
Oct 16, 2009 | 35.92 | 36.03 | 35.45 | 35.80 | 5,047,914 | -0.33(-0.91%) |
Oct 15, 2009 | 36.14 | 36.52 | 35.89 | 36.13 | 4,729,812 | -0.30(-0.82%) |
Oct 14, 2009 | 36.08 | 36.43 | 35.70 | 36.43 | 5,928,491 | +0.67(+1.86%) |
Oct 13, 2009 | 35.64 | 35.97 | 35.51 | 35.76 | 5,264,374 | +0.15(+0.42%) |
Oct 12, 2009 | 36.26 | 36.32 | 35.54 | 35.61 | 5,880,175 | -0.40(-1.10%) |
Oct 09, 2009 | 35.95 | 36.20 | 35.68 | 36.01 | 7,026,230 | +0.04(+0.10%) |
Oct 08, 2009 | 34.82 | 35.98 | 34.52 | 35.97 | 12,015,035 | +0.86(+2.44%) |
Oct 07, 2009 | 35.01 | 35.21 | 34.60 | 35.11 | 7,305,743 | +0.65(+1.88%) |
Oct 06, 2009 | 33.80 | 34.58 | 33.80 | 34.46 | 6,856,588 | +0.75(+2.22%) |
Oct 05, 2009 | 33.11 | 33.86 | 32.99 | 33.71 | 7,341,846 | +0.81(+2.46%) |
Oct 02, 2009 | 32.88 | 33.48 | 32.81 | 32.90 | 6,454,279 | -0.22(-0.67%) |
Oct 01, 2009 | 34.13 | 34.25 | 33.09 | 33.13 | 7,488,734 | -1.09(-3.19%) |
Sep 30, 2009 | 33.85 | 34.41 | 33.45 | 34.22 | 10,828,714 | +0.40(+1.17%) |
Sep 29, 2009 | 33.05 | 33.91 | 33.05 | 33.82 | 7,519,472 | +0.82(+2.49%) |
Sep 28, 2009 | 32.74 | 33.10 | 32.65 | 33.00 | 3,530,647 | +0.39(+1.19%) |
Sep 25, 2009 | 32.77 | 32.96 | 32.56 | 32.61 | 6,610,069 | -0.23(-0.71%) |
Sep 24, 2009 | 32.88 | 32.95 | 32.39 | 32.84 | 6,592,186 | +0.03(+0.09%) |
Sep 23, 2009 | 33.22 | 33.26 | 32.71 | 32.81 | 7,951,507 | -0.41(-1.23%) |
Sep 22, 2009 | 33.43 | 33.71 | 33.14 | 33.22 | 8,854,271 | -0.09(-0.27%) |
Sep 21, 2009 | 32.81 | 33.67 | 32.72 | 33.31 | 8,292,696 | +0.32(+0.96%) |
Sep 18, 2009 | 32.97 | 33.31 | 32.95 | 32.99 | 5,884,374 | +0.13(+0.38%) |
Sep 17, 2009 | 32.83 | 33.42 | 32.74 | 32.87 | 7,551,247 | +0.10(+0.31%) |
Sep 16, 2009 | 32.85 | 33.17 | 32.68 | 32.77 | 7,579,382 | -0.07(-0.22%) |
Sep 15, 2009 | 32.90 | 32.96 | 32.26 | 32.84 | 7,204,644 | -0.07(-0.22%) |
Sep 14, 2009 | 32.81 | 32.98 | 32.17 | 32.91 | 7,605,858 | -0.19(-0.56%) |
Sep 11, 2009 | 33.45 | 33.56 | 32.88 | 33.10 | 6,615,573 | -0.36(-1.08%) |
Sep 10, 2009 | 33.41 | 33.56 | 33.02 | 33.46 | 8,537,103 | -0.05(-0.14%) |
Sep 09, 2009 | 33.52 | 33.97 | 33.23 | 33.50 | 8,968,855 | +0.17(+0.50%) |
Sep 08, 2009 | 32.94 | 33.36 | 32.27 | 33.34 | 8,990,442 | +0.60(+1.83%) |
Sep 04, 2009 | 32.45 | 32.89 | 32.27 | 32.74 | 5,295,842 | +0.34(+1.06%) |
Sep 03, 2009 | 31.47 | 32.45 | 31.29 | 32.39 | 8,754,604 | +1.29(+4.15%) |
Sep 02, 2009 | 30.64 | 31.28 | 30.63 | 31.11 | 8,252,444 | +0.49(+1.61%) |
Sep 01, 2009 | 30.99 | 31.73 | 30.52 | 30.61 | 8,363,135 | -0.33(-1.07%) |
Aug 31, 2009 | 31.42 | 31.42 | 30.75 | 30.94 | 4,342,620 | -0.58(-1.83%) |
Aug 28, 2009 | 32.12 | 32.12 | 31.27 | 31.52 | 4,741,945 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,759 | +0.10(+0.30%) |
Aug 26, 2009 | 31.66 | 32.23 | 31.49 | 31.75 | 4,890,306 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.08 | 30.81 | 31.78 | 8,428,620 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.90 | 30.97 | 4,748,953 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.96 | 31.40 | 4,499,439 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.98 | 30.63 | 30.90 | 5,960,381 | +0.03(+0.10%) |
Aug 19, 2009 | 30.37 | 30.94 | 30.31 | 30.87 | 6,785,337 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.33 | 30.82 | 5,654,100 | +0.45(+1.47%) |
Aug 17, 2009 | 30.69 | 30.69 | 30.25 | 30.38 | 6,151,932 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.76 | 30.85 | 31.03 | 6,460,972 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.70 | 29.99 | 31.42 | 13,726,411 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.63 | 31.06 | 31.35 | 5,006,877 | -0.14(-0.46%) |
Aug 11, 2009 | 31.23 | 31.91 | 31.02 | 31.49 | 5,215,016 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.06 | 31.51 | 7,153,472 | -0.59(-1.83%) |
Aug 07, 2009 | 30.87 | 32.30 | 30.60 | 32.09 | 10,633,962 | +1.49(+4.88%) |
Aug 06, 2009 | 30.01 | 30.84 | 29.44 | 30.60 | 13,336,169 | +0.91(+3.05%) |
Aug 05, 2009 | 29.83 | 29.89 | 29.05 | 29.70 | 5,702,863 | +0.24(+0.80%) |
Aug 04, 2009 | 29.98 | 30.26 | 29.36 | 29.46 | 7,056,563 | -0.52(-1.73%) |
Aug 03, 2009 | 29.38 | 30.03 | 29.11 | 29.98 | 6,795,048 | +0.86(+2.95%) |
Jul 31, 2009 | 29.44 | 29.97 | 29.05 | 29.12 | 6,967,043 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.22 | 29.56 | 29.63 | 5,481,494 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.13 | 29.41 | 29.70 | 5,970,429 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.85 | 29.02 | 29.76 | 7,715,733 | +0.27(+0.92%) |
Jul 27, 2009 | 29.23 | 29.58 | 29.00 | 29.49 | 3,953,107 | +0.04(+0.12%) |
Jul 24, 2009 | 29.23 | 29.65 | 28.86 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.92 | 28.54 | 29.38 | 7,474,513 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.28 | 28.49 | 28.98 | 4,876,828 | +0.30(+1.05%) |
Jul 21, 2009 | 29.08 | 29.08 | 28.27 | 28.68 | 6,027,716 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.08 | 27.78 | 29.01 | 8,697,082 | +1.26(+4.54%) |
Jul 17, 2009 | 27.61 | 27.78 | 27.36 | 27.75 | 5,587,072 | +0.12(+0.43%) |
Jul 16, 2009 | 27.57 | 27.75 | 27.04 | 27.63 | 5,395,132 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.58 | 26.83 | 27.55 | 7,971,080 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.79 | 25.93 | 26.67 | 5,138,742 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.29 | 5,608,719 | +0.67(+2.62%) |
Jul 10, 2009 | 25.59 | 26.15 | 25.43 | 25.62 | 4,524,908 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.80 | 8,204,733 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,402,329 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,830,926 | -0.23(-0.89%) |
Jul 06, 2009 | 24.51 | 25.67 | 24.38 | 25.60 | 12,291,338 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,043,456 | -0.80(-3.15%) |
Jul 01, 2009 | 25.93 | 26.16 | 25.47 | 25.54 | 5,990,463 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,814,743 | -0.40(-1.52%) |
Jun 29, 2009 | 26.53 | 26.63 | 25.91 | 26.04 | 9,246,665 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.04 | 26.25 | 26.45 | 7,300,017 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.32 | 26.65 | 6,710,213 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,976 | +0.42(+1.64%) |
Jun 23, 2009 | 26.13 | 26.39 | 25.47 | 25.64 | 6,013,903 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.28 | 25.47 | 26.05 | 7,679,400 | -0.18(-0.69%) |
Jun 19, 2009 | 26.38 | 26.49 | 26.03 | 26.23 | 8,501,686 | +0.03(+0.11%) |
Jun 18, 2009 | 26.41 | 26.56 | 25.80 | 26.20 | 10,282,971 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,455,104 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,593,562 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.94 | 27.38 | 4,888,755 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.94 | 5,784,326 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.51 | 27.54 | 8,169,709 | -0.55(-1.94%) |
Jun 10, 2009 | 28.35 | 28.67 | 27.72 | 28.09 | 7,786,418 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 27.99 | 5,045,466 | +0.25(+0.91%) |
Jun 08, 2009 | 27.29 | 27.96 | 27.19 | 27.74 | 5,296,989 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.16 | 27.57 | 6,067,594 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.08 | 27.18 | 27.50 | 9,708,220 | -0.48(-1.72%) |
Jun 03, 2009 | 27.87 | 28.14 | 27.47 | 27.98 | 8,269,640 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.65 | 27.59 | 28.19 | 11,095,537 | +0.31(+1.12%) |
Jun 01, 2009 | 26.28 | 28.14 | 26.08 | 27.88 | 17,627,450 | +2.41(+9.44%) |
May 29, 2009 | 25.31 | 25.78 | 24.78 | 25.47 | 11,791,399 | +0.29(+1.17%) |
May 28, 2009 | 26.07 | 26.37 | 24.93 | 25.18 | 14,302,942 | -0.64(-2.46%) |
May 27, 2009 | 26.22 | 26.64 | 25.76 | 25.81 | 9,357,583 | -0.46(-1.74%) |
May 26, 2009 | 24.60 | 26.32 | 24.42 | 26.27 | 11,432,822 | +1.72(+6.99%) |
May 22, 2009 | 24.86 | 24.97 | 24.41 | 24.56 | 8,748,316 | -0.20(-0.80%) |
May 21, 2009 | 25.04 | 25.61 | 24.54 | 24.75 | 9,846,638 | -0.55(-2.18%) |
May 20, 2009 | 26.57 | 27.14 | 25.15 | 25.30 | 9,547,193 | -0.98(-3.72%) |
May 19, 2009 | 25.53 | 26.61 | 25.45 | 26.28 | 8,097,409 | +0.63(+2.46%) |
May 18, 2009 | 25.10 | 25.66 | 24.98 | 25.65 | 7,349,006 | +0.86(+3.48%) |
May 15, 2009 | 25.10 | 25.47 | 24.56 | 24.79 | 12,268,450 | +0.05(+0.22%) |
May 14, 2009 | 25.16 | 26.36 | 24.57 | 24.74 | 15,638,822 | -0.43(-1.69%) |
May 13, 2009 | 25.86 | 25.90 | 25.10 | 25.16 | 11,097,525 | -1.24(-4.68%) |
May 12, 2009 | 26.93 | 27.15 | 25.95 | 26.40 | 8,188,963 | -0.50(-1.85%) |
May 11, 2009 | 25.91 | 27.24 | 25.86 | 26.89 | 9,882,475 | +0.56(+2.14%) |
May 08, 2009 | 26.67 | 27.10 | 25.79 | 26.33 | 9,645,951 | -0.18(-0.67%) |
May 07, 2009 | 27.00 | 27.44 | 26.21 | 26.51 | 15,141,477 | +0.28(+1.06%) |
May 06, 2009 | 26.81 | 27.58 | 25.75 | 26.23 | 11,267,778 | -0.33(-1.24%) |
May 05, 2009 | 26.10 | 27.33 | 26.01 | 26.56 | 11,122,592 | +0.31(+1.17%) |
May 04, 2009 | 25.77 | 26.86 | 25.46 | 26.25 | 11,038,726 | +0.73(+2.84%) |
May 01, 2009 | 27.05 | 27.05 | 25.37 | 25.53 | 11,730,036 | -1.67(-6.15%) |
Apr 30, 2009 | 26.47 | 27.39 | 26.31 | 27.20 | 9,392,106 | +0.97(+3.70%) |
Apr 29, 2009 | 26.52 | 26.88 | 25.93 | 26.23 | 8,984,295 | -0.05(-0.21%) |
Apr 28, 2009 | 26.58 | 27.31 | 26.14 | 26.28 | 9,531,194 | -0.62(-2.32%) |
Apr 27, 2009 | 26.73 | 27.47 | 26.57 | 26.91 | 7,227,192 | -0.34(-1.25%) |
Apr 24, 2009 | 26.70 | 27.79 | 26.57 | 27.25 | 8,599,197 | +0.68(+2.55%) |
Apr 23, 2009 | 26.94 | 27.17 | 25.83 | 26.57 | 8,282,721 | -0.33(-1.23%) |
Apr 22, 2009 | 26.06 | 27.89 | 25.84 | 26.90 | 9,141,498 | +0.57(+2.16%) |
Apr 21, 2009 | 25.72 | 26.52 | 25.50 | 26.33 | 7,005,210 | +0.52(+2.02%) |
Apr 20, 2009 | 26.32 | 26.36 | 25.43 | 25.81 | 6,522,972 | -1.05(-3.91%) |
Apr 17, 2009 | 26.89 | 27.16 | 26.74 | 26.86 | 8,200,474 | -0.14(-0.53%) |
Apr 16, 2009 | 26.45 | 27.39 | 26.31 | 27.00 | 7,639,558 | +0.69(+2.62%) |
Apr 15, 2009 | 26.32 | 26.64 | 25.82 | 26.31 | 8,633,564 | -0.32(-1.19%) |
Apr 14, 2009 | 26.25 | 26.80 | 25.98 | 26.63 | 8,005,626 | -0.13(-0.49%) |
Apr 13, 2009 | 27.03 | 27.07 | 26.28 | 26.76 | 8,506,075 | -0.47(-1.72%) |
Apr 09, 2009 | 27.08 | 27.54 | 26.53 | 27.23 | 13,615,656 | +0.17(+0.62%) |
Apr 08, 2009 | 26.41 | 27.16 | 26.40 | 27.06 | 11,559,565 | +0.88(+3.34%) |
Apr 07, 2009 | 27.15 | 27.19 | 25.92 | 26.19 | 11,336,931 | -1.28(-4.67%) |
Apr 06, 2009 | 26.91 | 27.52 | 26.68 | 27.47 | 10,875,983 | +0.29(+1.08%) |
Apr 03, 2009 | 27.02 | 27.36 | 26.81 | 27.18 | 9,181,910 | +0.13(+0.47%) |
Apr 02, 2009 | 26.73 | 27.69 | 26.63 | 27.05 | 13,153,437 | +0.91(+3.46%) |