Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.03 | 29.48 | 28.74 | 29.03 | 5,659,484 | -0.54(-1.82%) |
May 27, 2010 | 29.53 | 29.60 | 28.98 | 29.57 | 8,010,547 | +0.94(+3.30%) |
May 26, 2010 | 29.14 | 29.67 | 28.54 | 28.62 | 9,843,620 | -0.30(-1.05%) |
May 25, 2010 | 27.52 | 28.99 | 27.35 | 28.93 | 20,778 | +0.44(+1.54%) |
May 24, 2010 | 28.83 | 29.31 | 28.49 | 28.49 | 6,624,610 | -0.47(-1.63%) |
May 21, 2010 | 28.21 | 29.21 | 28.13 | 28.96 | 14,170,976 | +0.16(+0.56%) |
May 20, 2010 | 28.64 | 29.60 | 28.51 | 28.80 | 889 | -1.25(-4.15%) |
May 19, 2010 | 29.72 | 30.43 | 29.50 | 30.05 | 9,566,480 | +0.03(+0.11%) |
May 18, 2010 | 31.04 | 31.32 | 29.92 | 30.01 | 17,640 | -0.69(-2.24%) |
May 17, 2010 | 30.99 | 31.04 | 30.05 | 30.70 | 9,140,538 | -0.24(-0.78%) |
May 14, 2010 | 30.94 | 31.07 | 30.33 | 30.94 | 8,560,110 | -0.30(-0.95%) |
May 13, 2010 | 31.67 | 32.02 | 31.15 | 31.24 | 7,225,106 | -0.30(-0.94%) |
May 12, 2010 | 31.25 | 31.60 | 30.98 | 31.54 | 5,837,679 | +0.53(+1.70%) |
May 11, 2010 | 31.44 | 31.52 | 30.95 | 31.01 | 15,469 | -0.39(-1.25%) |
May 10, 2010 | 31.19 | 31.41 | 31.04 | 31.40 | 7,977,919 | +1.13(+3.72%) |
May 07, 2010 | 29.99 | 30.86 | 29.02 | 30.28 | 12,417,433 | -0.07(-0.22%) |
May 06, 2010 | 30.18 | 31.48 | 28.75 | 30.34 | 3,410 | -0.16(-0.53%) |
May 05, 2010 | 30.94 | 31.70 | 30.13 | 30.51 | 11,649,405 | +0.06(+0.18%) |
May 04, 2010 | 30.51 | 30.75 | 30.12 | 30.45 | 1,727 | -0.52(-1.68%) |
May 03, 2010 | 30.89 | 31.12 | 30.26 | 30.97 | 6,969,068 | +0.41(+1.35%) |
Apr 30, 2010 | 30.92 | 31.13 | 30.53 | 30.56 | 9,462,580 | -0.23(-0.74%) |
Apr 29, 2010 | 30.61 | 30.97 | 30.42 | 30.79 | 6,612,980 | +0.44(+1.44%) |
Apr 28, 2010 | 30.43 | 30.43 | 29.87 | 30.35 | 7,146,498 | +0.26(+0.87%) |
Apr 27, 2010 | 30.80 | 31.03 | 30.00 | 30.09 | 148 | -0.77(-2.49%) |
Apr 26, 2010 | 31.29 | 31.56 | 30.82 | 30.86 | 6,388,002 | -0.20(-0.65%) |
Apr 23, 2010 | 30.82 | 31.18 | 30.35 | 31.06 | 8,271,000 | +0.53(+1.75%) |
Apr 22, 2010 | 30.27 | 30.64 | 29.45 | 30.53 | 9,713,734 | +0.11(+0.35%) |
Apr 21, 2010 | 30.42 | 30.72 | 30.04 | 30.42 | 32,138 | -0.10(-0.33%) |
Apr 20, 2010 | 31.00 | 31.19 | 30.16 | 30.52 | 4,741 | -0.18(-0.59%) |
Apr 19, 2010 | 30.54 | 30.75 | 30.18 | 30.70 | 8,489,717 | -0.07(-0.24%) |
Apr 16, 2010 | 31.23 | 31.43 | 30.44 | 30.78 | 9,524,964 | -0.68(-2.17%) |
Apr 15, 2010 | 32.10 | 32.10 | 31.38 | 31.46 | 8,937,514 | -0.69(-2.14%) |
Apr 14, 2010 | 32.10 | 32.21 | 31.81 | 32.14 | 7,477,372 | +0.45(+1.43%) |
Apr 13, 2010 | 31.79 | 31.99 | 31.30 | 31.69 | 6,714,645 | -0.10(-0.32%) |
Apr 12, 2010 | 32.00 | 32.18 | 31.67 | 31.79 | 4,836,840 | -0.17(-0.53%) |
Apr 09, 2010 | 32.17 | 32.24 | 31.67 | 31.96 | 6,521,832 | -0.06(-0.19%) |
Apr 08, 2010 | 31.86 | 32.09 | 31.67 | 32.02 | 6,993,437 | -0.08(-0.25%) |
Apr 07, 2010 | 31.99 | 32.41 | 31.85 | 32.10 | 9,622,499 | -0.02(-0.06%) |
Apr 06, 2010 | 32.02 | 32.40 | 31.77 | 32.12 | 6,063,835 | +0.03(+0.11%) |
Apr 05, 2010 | 31.31 | 32.27 | 31.07 | 32.09 | 8,760,341 | +1.11(+3.57%) |
Apr 01, 2010 | 31.00 | 30.98 | 30.98 | 30.98 | 4,406,039 | +0.38(+1.26%) |
Mar 31, 2010 | 30.63 | 30.90 | 30.51 | 30.60 | 4,500,353 | -0.12(-0.40%) |
Mar 30, 2010 | 31.33 | 31.33 | 30.47 | 30.72 | 4,201,914 | -0.32(-1.04%) |
Mar 29, 2010 | 31.01 | 31.27 | 30.82 | 31.04 | 5,056,720 | +0.49(+1.61%) |
Mar 26, 2010 | 30.24 | 30.77 | 30.16 | 30.55 | 6,029,976 | +0.53(+1.76%) |
Mar 25, 2010 | 31.06 | 31.06 | 29.94 | 30.02 | 7,744,005 | -0.63(-2.05%) |
Mar 24, 2010 | 30.81 | 30.85 | 30.53 | 30.65 | 6,447,823 | -0.34(-1.10%) |
Mar 23, 2010 | 29.98 | 31.03 | 29.91 | 30.99 | 8,765,226 | +1.12(+3.74%) |
Mar 22, 2010 | 29.26 | 29.91 | 29.13 | 29.88 | 4,868,064 | +0.18(+0.61%) |
Mar 19, 2010 | 29.99 | 30.11 | 29.42 | 29.70 | 9,707,879 | -0.23(-0.78%) |
Mar 18, 2010 | 30.20 | 30.43 | 29.65 | 29.93 | 6,731,872 | -0.25(-0.82%) |
Mar 17, 2010 | 30.69 | 30.92 | 30.02 | 30.18 | 11,540,606 | -0.64(-2.08%) |
Mar 16, 2010 | 30.63 | 30.91 | 30.14 | 30.82 | 10,449,295 | +0.64(+2.11%) |
Mar 15, 2010 | 30.14 | 30.20 | 30.01 | 30.18 | 7,519,935 | -0.11(-0.35%) |
Mar 12, 2010 | 30.25 | 30.41 | 29.94 | 30.29 | 9,047,012 | +0.18(+0.60%) |
Mar 11, 2010 | 29.70 | 30.12 | 29.55 | 30.11 | 6,762,744 | -0.01(-0.04%) |
Mar 10, 2010 | 30.10 | 30.43 | 29.80 | 30.12 | 7,277,819 | +0.07(+0.22%) |
Mar 09, 2010 | 29.78 | 30.32 | 29.64 | 30.06 | 7,402,765 | +0.06(+0.20%) |
Mar 08, 2010 | 30.06 | 30.28 | 29.63 | 30.00 | 7,964,506 | +0.19(+0.63%) |
Mar 05, 2010 | 29.48 | 29.92 | 29.40 | 29.81 | 7,420,303 | +0.70(+2.41%) |
Mar 04, 2010 | 28.87 | 29.22 | 28.71 | 29.11 | 6,752,199 | +0.23(+0.81%) |
Mar 03, 2010 | 28.92 | 29.42 | 28.85 | 28.87 | 6,578,001 | +0.17(+0.58%) |
Mar 02, 2010 | 28.72 | 28.96 | 28.43 | 28.71 | 8,552,207 | +0.36(+1.27%) |
Mar 01, 2010 | 27.95 | 28.50 | 27.76 | 28.34 | 8,564,529 | +0.65(+2.34%) |
Feb 26, 2010 | 28.08 | 28.14 | 27.34 | 27.70 | 9,653,066 | -0.32(-1.15%) |
Feb 25, 2010 | 27.50 | 28.08 | 27.09 | 28.02 | 8,884,281 | -0.13(-0.45%) |
Feb 24, 2010 | 28.32 | 28.71 | 27.88 | 28.14 | 8,620,788 | +0.05(+0.16%) |
Feb 23, 2010 | 29.11 | 29.23 | 27.89 | 28.10 | 10,447,162 | -1.11(-3.80%) |
Feb 22, 2010 | 29.74 | 29.76 | 29.12 | 29.21 | 8,070,221 | -0.46(-1.56%) |
Feb 19, 2010 | 28.94 | 30.13 | 28.90 | 29.67 | 10,524,012 | +0.49(+1.67%) |
Feb 18, 2010 | 28.40 | 29.29 | 28.28 | 29.18 | 9,312,713 | +0.79(+2.78%) |
Feb 17, 2010 | 28.75 | 28.75 | 28.23 | 28.39 | 7,448,769 | -0.17(-0.59%) |
Feb 16, 2010 | 28.08 | 28.61 | 27.92 | 28.56 | 11,150,580 | +1.04(+3.79%) |
Feb 12, 2010 | 26.99 | 27.52 | 27.52 | 27.52 | 8,942,484 | -0.01(-0.05%) |
Feb 11, 2010 | 26.81 | 27.54 | 26.69 | 27.53 | 8,904,474 | +0.82(+3.08%) |
Feb 10, 2010 | 26.83 | 26.91 | 26.25 | 26.71 | 9,189,622 | -0.36(-1.33%) |
Feb 09, 2010 | 27.04 | 27.42 | 26.68 | 27.07 | 7,540,228 | +0.60(+2.25%) |
Feb 08, 2010 | 27.17 | 27.33 | 26.47 | 26.47 | 7,097,225 | -0.60(-2.20%) |
Feb 05, 2010 | 26.74 | 27.12 | 26.04 | 27.07 | 12,588,489 | +0.64(+2.43%) |
Feb 04, 2010 | 27.21 | 27.63 | 26.43 | 26.43 | 13,715,173 | -1.63(-5.82%) |
Feb 03, 2010 | 28.38 | 28.89 | 27.96 | 28.06 | 7,547,775 | -0.66(-2.28%) |
Feb 02, 2010 | 28.32 | 28.79 | 27.90 | 28.71 | 8,008,874 | +0.65(+2.31%) |
Feb 01, 2010 | 27.63 | 28.21 | 27.48 | 28.06 | 7,178,028 | +0.77(+2.82%) |
Jan 29, 2010 | 28.12 | 28.29 | 27.14 | 27.29 | 9,945,895 | -0.40(-1.45%) |
Jan 28, 2010 | 28.97 | 28.98 | 27.50 | 27.70 | 10,144,392 | -0.80(-2.79%) |
Jan 27, 2010 | 29.03 | 29.48 | 27.86 | 28.49 | 10,948,873 | -0.65(-2.23%) |
Jan 26, 2010 | 28.72 | 29.84 | 28.60 | 29.14 | 11,339,318 | -0.38(-1.29%) |
Jan 25, 2010 | 30.06 | 30.34 | 29.43 | 29.52 | 8,954,972 | -0.04(-0.14%) |
Jan 22, 2010 | 29.72 | 30.43 | 29.21 | 29.56 | 10,603,652 | -1.00(-3.28%) |
Jan 21, 2010 | 31.52 | 31.61 | 30.51 | 30.57 | 8,539,555 | -0.95(-3.01%) |
Jan 20, 2010 | 31.83 | 31.90 | 31.41 | 31.52 | 7,547,683 | -0.67(-2.08%) |
Jan 19, 2010 | 31.74 | 32.28 | 31.52 | 32.18 | 5,139,660 | +0.45(+1.43%) |
Jan 15, 2010 | 32.07 | 31.73 | 31.73 | 31.73 | 5,862,899 | -0.32(-1.00%) |
Jan 14, 2010 | 32.37 | 32.47 | 31.70 | 32.05 | 6,652,875 | -0.35(-1.07%) |
Jan 13, 2010 | 32.39 | 32.70 | 31.70 | 32.40 | 5,078,121 | +0.01(+0.04%) |
Jan 12, 2010 | 32.65 | 32.74 | 32.02 | 32.39 | 7,789,057 | -0.82(-2.48%) |
Jan 11, 2010 | 33.90 | 33.93 | 32.75 | 33.21 | 6,759,852 | -0.19(-0.58%) |
Jan 08, 2010 | 32.87 | 33.74 | 32.67 | 33.40 | 9,883,964 | +0.47(+1.42%) |
Jan 07, 2010 | 32.97 | 32.97 | 32.18 | 32.93 | 7,082,193 | -0.23(-0.69%) |
Jan 06, 2010 | 32.14 | 33.52 | 32.14 | 33.16 | 9,941,694 | +0.97(+3.01%) |
Jan 05, 2010 | 31.96 | 32.29 | 31.70 | 32.19 | 5,396,111 | +0.22(+0.69%) |
Jan 04, 2010 | 31.70 | 32.30 | 31.66 | 31.97 | 7,360,175 | +0.76(+2.44%) |
Dec 31, 2009 | 31.72 | 31.21 | 31.21 | 31.21 | 3,423,089 | -0.27(-0.87%) |
Dec 30, 2009 | 30.61 | 31.50 | 30.61 | 31.48 | 5,275,550 | +0.67(+2.17%) |
Dec 29, 2009 | 31.45 | 31.45 | 30.73 | 30.81 | 4,364,900 | -0.60(-1.90%) |
Dec 28, 2009 | 31.93 | 32.11 | 31.21 | 31.41 | 5,830,254 | -0.10(-0.32%) |
Dec 24, 2009 | 31.19 | 31.61 | 31.11 | 31.51 | 3,046,101 | +0.67(+2.17%) |
Dec 23, 2009 | 30.67 | 30.89 | 30.47 | 30.84 | 4,701,075 | +0.51(+1.68%) |
Dec 22, 2009 | 29.86 | 30.34 | 29.66 | 30.33 | 7,004,340 | +0.48(+1.61%) |
Dec 21, 2009 | 29.60 | 29.89 | 29.22 | 29.85 | 7,118,218 | +0.53(+1.80%) |
Dec 18, 2009 | 28.87 | 29.34 | 28.74 | 29.32 | 10,804,909 | +0.56(+1.93%) |
Dec 17, 2009 | 28.65 | 28.85 | 28.53 | 28.77 | 6,847,656 | -0.13(-0.46%) |
Dec 16, 2009 | 28.39 | 29.08 | 28.33 | 28.90 | 12,365,788 | +0.12(+0.42%) |
Dec 15, 2009 | 28.45 | 29.01 | 28.27 | 28.78 | 5,421,429 | +0.13(+0.44%) |
Dec 14, 2009 | 28.44 | 28.69 | 28.43 | 28.65 | 5,834,924 | +0.39(+1.37%) |
Dec 11, 2009 | 28.24 | 28.61 | 28.08 | 28.26 | 7,035,898 | +0.14(+0.50%) |
Dec 10, 2009 | 28.69 | 28.87 | 28.04 | 28.12 | 7,318,608 | -0.68(-2.37%) |
Dec 09, 2009 | 28.33 | 29.06 | 27.99 | 28.81 | 7,046,873 | +0.50(+1.77%) |
Dec 08, 2009 | 28.44 | 28.58 | 28.20 | 28.30 | 4,622,602 | -0.45(-1.58%) |
Dec 07, 2009 | 28.64 | 29.07 | 28.56 | 28.76 | 4,436,966 | -0.10(-0.35%) |
Dec 04, 2009 | 29.25 | 29.68 | 28.10 | 28.86 | 7,061,680 | +0.07(+0.26%) |
Dec 03, 2009 | 29.56 | 29.65 | 28.73 | 28.79 | 6,487,598 | -0.69(-2.34%) |
Dec 02, 2009 | 29.17 | 29.64 | 29.13 | 29.48 | 7,407,222 | +0.52(+1.78%) |
Dec 01, 2009 | 29.10 | 29.27 | 28.73 | 28.96 | 6,043,701 | +0.59(+2.07%) |
Nov 30, 2009 | 28.57 | 28.57 | 28.06 | 28.37 | 7,988,629 | +0.40(+1.44%) |
Nov 27, 2009 | 27.89 | 28.22 | 27.37 | 27.97 | 3,387,015 | -0.85(-2.95%) |
Nov 25, 2009 | 28.18 | 29.07 | 28.00 | 28.82 | 6,935,601 | +0.74(+2.64%) |
Nov 24, 2009 | 27.96 | 28.12 | 27.53 | 28.08 | 4,730,244 | +0.15(+0.55%) |
Nov 23, 2009 | 28.14 | 28.31 | 27.68 | 27.92 | 5,044,579 | +0.41(+1.48%) |
Nov 20, 2009 | 27.29 | 27.59 | 27.07 | 27.52 | 5,924,638 | -0.06(-0.22%) |
Nov 19, 2009 | 27.74 | 27.77 | 27.08 | 27.58 | 5,381,254 | -0.47(-1.67%) |
Nov 18, 2009 | 28.43 | 28.69 | 27.68 | 28.04 | 6,008,493 | -0.21(-0.73%) |
Nov 17, 2009 | 27.92 | 28.25 | 27.60 | 28.25 | 4,784,758 | +0.15(+0.52%) |
Nov 16, 2009 | 27.64 | 28.41 | 27.54 | 28.10 | 6,388,947 | +0.79(+2.89%) |
Nov 13, 2009 | 27.25 | 27.58 | 26.99 | 27.31 | 5,277,470 | +0.15(+0.54%) |
Nov 12, 2009 | 27.64 | 28.03 | 26.97 | 27.17 | 7,439,529 | -0.57(-2.05%) |
Nov 11, 2009 | 27.61 | 28.22 | 27.61 | 27.74 | 8,019,712 | +0.48(+1.74%) |
Nov 10, 2009 | 27.59 | 27.68 | 26.89 | 27.26 | 7,414,297 | -0.42(-1.52%) |
Nov 09, 2009 | 26.71 | 27.70 | 26.61 | 27.68 | 9,042,029 | +1.36(+5.19%) |
Nov 06, 2009 | 26.33 | 27.30 | 26.18 | 26.32 | 6,810,194 | +0.02(+0.08%) |
Nov 05, 2009 | 26.10 | 26.61 | 26.08 | 26.30 | 6,529,994 | +0.43(+1.66%) |
Nov 04, 2009 | 26.45 | 26.57 | 25.81 | 25.87 | 9,711,320 | -0.25(-0.95%) |
Nov 03, 2009 | 25.83 | 26.30 | 25.64 | 26.12 | 10,580,987 | +0.01(+0.05%) |
Nov 02, 2009 | 26.81 | 27.30 | 25.60 | 26.10 | 12,372,080 | -0.56(-2.08%) |
Oct 30, 2009 | 27.62 | 27.67 | 26.21 | 26.66 | 11,284,394 | -0.94(-3.39%) |
Oct 29, 2009 | 27.22 | 27.91 | 27.10 | 27.60 | 8,971,239 | +0.87(+3.25%) |
Oct 28, 2009 | 27.32 | 27.43 | 26.55 | 26.73 | 14,475,414 | -0.72(-2.61%) |
Oct 27, 2009 | 28.98 | 29.09 | 27.26 | 27.44 | 14,423,630 | -1.51(-5.22%) |
Oct 26, 2009 | 29.61 | 30.24 | 28.92 | 28.95 | 9,520,469 | -0.60(-2.01%) |
Oct 23, 2009 | 29.53 | 29.70 | 29.44 | 29.55 | 7,817,036 | -0.01(-0.02%) |
Oct 22, 2009 | 30.41 | 30.68 | 29.44 | 29.56 | 12,791,900 | -1.22(-3.96%) |
Oct 21, 2009 | 30.45 | 31.44 | 30.24 | 30.77 | 8,661,837 | +0.23(+0.74%) |
Oct 20, 2009 | 30.40 | 30.69 | 30.38 | 30.55 | 8,553,197 | -0.08(-0.26%) |
Oct 19, 2009 | 30.33 | 30.98 | 30.31 | 30.63 | 6,407,665 | +0.37(+1.22%) |
Oct 16, 2009 | 30.55 | 30.66 | 30.09 | 30.26 | 7,131,466 | -0.60(-1.95%) |
Oct 15, 2009 | 30.45 | 31.03 | 30.17 | 30.86 | 6,355,628 | +0.17(+0.57%) |
Oct 14, 2009 | 30.47 | 30.77 | 30.17 | 30.69 | 5,812,961 | +0.75(+2.50%) |
Oct 13, 2009 | 29.99 | 30.18 | 29.60 | 29.94 | 5,813,179 | -0.05(-0.16%) |
Oct 12, 2009 | 30.22 | 30.54 | 29.75 | 29.98 | 5,536,296 | -0.16(-0.53%) |
Oct 09, 2009 | 30.13 | 30.53 | 29.88 | 30.14 | 7,123,936 | -0.31(-1.03%) |
Oct 08, 2009 | 31.05 | 31.28 | 30.20 | 30.46 | 9,766,626 | +0.16(+0.53%) |
Oct 07, 2009 | 30.20 | 30.70 | 29.94 | 30.30 | 4,804,059 | +0.01(+0.04%) |
Oct 06, 2009 | 31.03 | 31.03 | 29.90 | 30.29 | 7,435,405 | -0.15(-0.51%) |
Oct 05, 2009 | 29.98 | 30.65 | 29.77 | 30.44 | 7,387,506 | +0.76(+2.57%) |
Oct 02, 2009 | 29.71 | 30.37 | 29.50 | 29.68 | 8,915,896 | -0.39(-1.31%) |
Oct 01, 2009 | 31.18 | 31.41 | 30.06 | 30.07 | 7,759,008 | -1.38(-4.38%) |
Sep 30, 2009 | 31.68 | 31.90 | 31.11 | 31.45 | 7,691,768 | +0.14(+0.45%) |
Sep 29, 2009 | 31.72 | 31.93 | 31.26 | 31.31 | 6,219,277 | -0.54(-1.68%) |
Sep 28, 2009 | 31.15 | 31.96 | 30.90 | 31.84 | 5,298,318 | +0.50(+1.60%) |
Sep 25, 2009 | 31.71 | 31.97 | 31.05 | 31.34 | 5,074,091 | -0.66(-2.05%) |
Sep 24, 2009 | 32.84 | 32.84 | 31.69 | 32.00 | 5,275,913 | -0.63(-1.93%) |
Sep 23, 2009 | 33.36 | 33.54 | 32.61 | 32.63 | 5,351,204 | -0.64(-1.91%) |
Sep 22, 2009 | 33.36 | 33.45 | 32.88 | 33.26 | 6,145,618 | +0.30(+0.91%) |
Sep 21, 2009 | 32.71 | 33.23 | 32.45 | 32.96 | 6,285,794 | -0.29(-0.86%) |
Sep 18, 2009 | 33.49 | 33.72 | 32.87 | 33.25 | 7,288,344 | -0.09(-0.28%) |
Sep 17, 2009 | 32.67 | 34.17 | 32.49 | 33.34 | 15,391,605 | +1.58(+4.97%) |
Sep 16, 2009 | 32.16 | 32.37 | 31.68 | 31.76 | 8,470,998 | -0.21(-0.65%) |
Sep 15, 2009 | 30.61 | 32.11 | 30.61 | 31.97 | 13,469,625 | +0.66(+2.09%) |
Sep 14, 2009 | 30.55 | 31.33 | 30.46 | 31.32 | 6,545,133 | +0.29(+0.95%) |
Sep 11, 2009 | 31.98 | 31.98 | 30.89 | 31.02 | 8,815,311 | -0.44(-1.40%) |
Sep 10, 2009 | 30.46 | 31.50 | 30.10 | 31.46 | 8,079,402 | +0.94(+3.07%) |
Sep 09, 2009 | 30.43 | 30.75 | 30.10 | 30.53 | 5,893,168 | +0.16(+0.53%) |
Sep 08, 2009 | 30.16 | 30.45 | 29.84 | 30.37 | 6,318,148 | +0.82(+2.76%) |
Sep 04, 2009 | 29.48 | 29.72 | 29.13 | 29.55 | 4,750,349 | +0.07(+0.23%) |
Sep 03, 2009 | 29.38 | 29.51 | 28.89 | 29.48 | 4,358,491 | +0.49(+1.68%) |
Sep 02, 2009 | 29.12 | 29.43 | 28.78 | 28.99 | 6,074,469 | -0.22(-0.76%) |
Sep 01, 2009 | 29.56 | 30.33 | 29.01 | 29.21 | 6,405,333 | -0.58(-1.95%) |
Aug 31, 2009 | 30.14 | 30.20 | 29.63 | 29.80 | 5,845,793 | -0.88(-2.88%) |
Aug 28, 2009 | 30.41 | 30.76 | 30.18 | 30.68 | 5,361,100 | +0.67(+2.23%) |
Aug 27, 2009 | 30.39 | 30.39 | 29.22 | 30.01 | 9,737,877 | -0.28(-0.93%) |
Aug 26, 2009 | 30.97 | 31.18 | 30.16 | 30.29 | 6,420,120 | -0.73(-2.35%) |
Aug 25, 2009 | 31.56 | 31.92 | 30.93 | 31.02 | 5,966,319 | -0.27(-0.86%) |
Aug 24, 2009 | 32.00 | 32.21 | 31.18 | 31.29 | 6,384,701 | -0.25(-0.81%) |
Aug 21, 2009 | 31.51 | 31.90 | 31.32 | 31.54 | 6,828,172 | +0.36(+1.16%) |
Aug 20, 2009 | 30.81 | 31.48 | 30.81 | 31.18 | 5,333,220 | +0.35(+1.15%) |
Aug 19, 2009 | 30.01 | 31.13 | 29.93 | 30.83 | 5,919,277 | +0.13(+0.44%) |
Aug 18, 2009 | 30.01 | 30.78 | 29.92 | 30.69 | 6,947,044 | +1.06(+3.59%) |
Aug 17, 2009 | 30.18 | 30.49 | 29.44 | 29.63 | 8,712,732 | -1.67(-5.34%) |
Aug 14, 2009 | 31.80 | 31.87 | 30.95 | 31.30 | 5,279,394 | -0.62(-1.93%) |
Aug 13, 2009 | 31.60 | 31.96 | 31.17 | 31.92 | 6,030,185 | +0.73(+2.34%) |
Aug 12, 2009 | 30.54 | 31.50 | 30.54 | 31.19 | 6,672,346 | +0.45(+1.48%) |
Aug 11, 2009 | 31.37 | 31.58 | 30.55 | 30.73 | 7,837,851 | -0.78(-2.46%) |
Aug 10, 2009 | 32.59 | 32.68 | 31.20 | 31.51 | 6,828,955 | -1.36(-4.13%) |
Aug 07, 2009 | 32.97 | 33.31 | 32.23 | 32.87 | 7,723,435 | +0.20(+0.61%) |
Aug 06, 2009 | 32.31 | 32.78 | 32.03 | 32.67 | 10,257,566 | +0.58(+1.79%) |
Aug 05, 2009 | 31.70 | 32.30 | 31.22 | 32.09 | 9,020,611 | +0.78(+2.50%) |
Aug 04, 2009 | 31.31 | 31.82 | 31.13 | 31.31 | 8,108,032 | -0.30(-0.96%) |
Aug 03, 2009 | 30.52 | 31.74 | 30.46 | 31.61 | 9,569,409 | +1.86(+6.26%) |
Jul 31, 2009 | 29.28 | 30.10 | 29.10 | 29.75 | 6,338,325 | +0.36(+1.23%) |
Jul 30, 2009 | 29.62 | 29.92 | 29.29 | 29.39 | 6,619,819 | +0.48(+1.67%) |
Jul 29, 2009 | 29.66 | 29.70 | 28.67 | 28.91 | 9,095,533 | -1.40(-4.61%) |
Jul 28, 2009 | 29.72 | 30.43 | 29.44 | 30.31 | 8,753,988 | +0.23(+0.76%) |
Jul 27, 2009 | 30.10 | 30.41 | 29.77 | 30.08 | 6,799,267 | +0.09(+0.29%) |
Jul 24, 2009 | 29.54 | 30.16 | 29.44 | 29.99 | 10,294,059 | +0.32(+1.08%) |
Jul 23, 2009 | 29.34 | 29.91 | 29.11 | 29.67 | 11,580,503 | +0.05(+0.16%) |
Jul 22, 2009 | 29.27 | 29.86 | 29.10 | 29.62 | 7,441,302 | -0.22(-0.74%) |
Jul 21, 2009 | 30.36 | 30.64 | 29.09 | 29.84 | 6,545,294 | -0.13(-0.45%) |
Jul 20, 2009 | 30.26 | 30.71 | 29.77 | 29.98 | 9,141,911 | +0.14(+0.47%) |
Jul 17, 2009 | 29.48 | 30.05 | 29.42 | 29.84 | 6,636,606 | +0.32(+1.09%) |
Jul 16, 2009 | 29.18 | 29.77 | 28.91 | 29.52 | 9,503,086 | +0.34(+1.17%) |
Jul 15, 2009 | 29.25 | 29.32 | 28.81 | 29.17 | 9,616,291 | +0.58(+2.01%) |
Jul 14, 2009 | 28.61 | 29.09 | 28.49 | 28.60 | 6,874,757 | +0.11(+0.40%) |
Jul 13, 2009 | 28.02 | 28.52 | 27.93 | 28.49 | 8,297,122 | +0.92(+3.35%) |
Jul 10, 2009 | 27.29 | 27.74 | 26.85 | 27.56 | 5,831,133 | -0.16(-0.58%) |
Jul 09, 2009 | 27.50 | 28.31 | 27.29 | 27.72 | 8,539,471 | +0.70(+2.57%) |
Jul 08, 2009 | 27.44 | 27.96 | 26.22 | 27.03 | 10,073,920 | -0.23(-0.83%) |
Jul 07, 2009 | 27.73 | 28.09 | 27.13 | 27.25 | 7,484,233 | -0.38(-1.38%) |
Jul 06, 2009 | 27.66 | 27.84 | 26.93 | 27.64 | 8,822,748 | -0.61(-2.16%) |
Jul 02, 2009 | 28.64 | 28.74 | 28.22 | 28.24 | 7,304,881 | -0.83(-2.85%) |
Jul 01, 2009 | 30.33 | 30.36 | 28.77 | 29.07 | 6,583,067 | -0.65(-2.18%) |
Jun 30, 2009 | 30.27 | 30.60 | 29.56 | 29.72 | 6,683,598 | -0.55(-1.81%) |
Jun 29, 2009 | 30.33 | 30.82 | 30.10 | 30.27 | 4,957,531 | +0.07(+0.22%) |
Jun 26, 2009 | 29.86 | 30.89 | 29.64 | 30.20 | 6,909,662 | +0.06(+0.20%) |
Jun 25, 2009 | 29.80 | 30.28 | 29.64 | 30.14 | 7,889,666 | +0.59(+1.99%) |
Jun 24, 2009 | 29.94 | 30.47 | 29.11 | 29.56 | 7,571,069 | +0.13(+0.45%) |
Jun 23, 2009 | 29.48 | 29.76 | 28.41 | 29.42 | 9,736,174 | +0.37(+1.29%) |
Jun 22, 2009 | 30.65 | 30.68 | 28.99 | 29.05 | 8,348,917 | -2.18(-6.98%) |
Jun 19, 2009 | 31.64 | 31.86 | 30.91 | 31.23 | 7,932,521 | +0.13(+0.41%) |
Jun 18, 2009 | 31.11 | 31.71 | 30.48 | 31.10 | 6,867,165 | +0.07(+0.24%) |
Jun 17, 2009 | 31.09 | 31.64 | 30.11 | 31.03 | 10,963,281 | -0.32(-1.02%) |
Jun 16, 2009 | 31.44 | 32.41 | 31.05 | 31.35 | 15,052,076 | +0.74(+2.43%) |
Jun 15, 2009 | 31.11 | 31.27 | 30.14 | 30.61 | 7,576,487 | -1.17(-3.68%) |
Jun 12, 2009 | 32.25 | 32.31 | 31.48 | 31.78 | 6,179,348 | -0.98(-3.00%) |
Jun 11, 2009 | 31.71 | 33.33 | 31.49 | 32.76 | 10,733,366 | +1.05(+3.31%) |
Jun 10, 2009 | 32.45 | 32.58 | 30.89 | 31.71 | 10,302,056 | -0.24(-0.75%) |
Jun 09, 2009 | 31.05 | 32.13 | 30.79 | 31.95 | 9,638,138 | +0.67(+2.14%) |
Jun 08, 2009 | 30.63 | 31.59 | 30.30 | 31.28 | 8,102,595 | -0.52(-1.62%) |
Jun 05, 2009 | 31.41 | 32.01 | 30.33 | 31.80 | 10,186,816 | +0.82(+2.63%) |
Jun 04, 2009 | 29.97 | 31.22 | 29.21 | 30.98 | 12,313,124 | +1.06(+3.53%) |
Jun 03, 2009 | 30.85 | 31.11 | 29.25 | 29.92 | 12,352,038 | -1.77(-5.59%) |
Jun 02, 2009 | 31.21 | 31.98 | 30.84 | 31.70 | 10,380,708 | +0.27(+0.85%) |