Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.67 | 42.94 | 41.30 | 41.89 | 9,465,143 | +0.32(+0.77%) |
Apr 29, 2010 | 41.17 | 41.70 | 40.79 | 41.57 | 6,267,625 | +0.69(+1.68%) |
Apr 28, 2010 | 40.87 | 41.24 | 40.37 | 40.88 | 5,823,342 | +0.30(+0.73%) |
Apr 27, 2010 | 41.86 | 42.23 | 40.48 | 40.58 | 313 | -1.44(-3.42%) |
Apr 26, 2010 | 42.57 | 42.81 | 41.90 | 42.02 | 5,579,653 | -0.46(-1.09%) |
Apr 23, 2010 | 41.90 | 42.54 | 41.49 | 42.48 | 7,110,415 | +0.27(+0.63%) |
Apr 22, 2010 | 41.46 | 42.30 | 41.04 | 42.22 | 6,008,192 | +0.43(+1.02%) |
Apr 21, 2010 | 41.58 | 41.92 | 41.26 | 41.79 | 29,331 | +0.13(+0.32%) |
Apr 20, 2010 | 40.68 | 41.72 | 40.68 | 41.66 | 7,257,437 | +1.32(+3.26%) |
Apr 19, 2010 | 39.77 | 40.50 | 39.71 | 40.34 | 6,961,415 | +0.19(+0.48%) |
Apr 16, 2010 | 40.93 | 41.23 | 40.09 | 40.15 | 8,806,309 | -1.13(-2.74%) |
Apr 15, 2010 | 40.86 | 41.45 | 40.61 | 41.28 | 5,662,350 | +0.45(+1.11%) |
Apr 14, 2010 | 40.66 | 40.89 | 40.09 | 40.83 | 7,415,816 | +0.77(+1.93%) |
Apr 13, 2010 | 39.90 | 40.44 | 39.23 | 40.06 | 9,630,917 | +0.07(+0.19%) |
Apr 12, 2010 | 39.01 | 40.03 | 38.76 | 39.98 | 9,145,099 | +0.90(+2.30%) |
Apr 09, 2010 | 40.04 | 40.36 | 39.05 | 39.08 | 8,449,355 | -0.82(-2.05%) |
Apr 08, 2010 | 38.77 | 40.21 | 38.70 | 39.90 | 18,798,058 | +1.20(+3.10%) |
Apr 07, 2010 | 37.46 | 39.26 | 37.26 | 38.70 | 22,089,686 | +2.37(+6.53%) |
Apr 06, 2010 | 36.41 | 36.79 | 36.22 | 36.33 | 7,192,509 | -0.16(-0.43%) |
Apr 05, 2010 | 35.87 | 36.61 | 35.66 | 36.48 | 8,615,646 | +0.83(+2.32%) |
Apr 01, 2010 | 35.08 | 35.66 | 35.66 | 35.66 | 13,000,360 | +0.98(+2.84%) |
Mar 31, 2010 | 34.88 | 35.07 | 34.57 | 34.67 | 8,499,528 | -0.15(-0.43%) |
Mar 30, 2010 | 34.66 | 34.95 | 34.40 | 34.82 | 5,922,203 | +0.14(+0.41%) |
Mar 29, 2010 | 34.18 | 34.73 | 34.16 | 34.68 | 8,293,360 | +1.26(+3.76%) |
Mar 26, 2010 | 33.45 | 33.45 | 32.65 | 33.42 | 9,625,419 | +0.06(+0.19%) |
Mar 25, 2010 | 34.80 | 35.03 | 33.25 | 33.36 | 9,118,314 | -1.18(-3.40%) |
Mar 24, 2010 | 34.75 | 35.23 | 34.36 | 34.53 | 5,519,047 | -0.59(-1.67%) |
Mar 23, 2010 | 34.22 | 35.16 | 34.14 | 35.12 | 7,498,579 | +0.98(+2.89%) |
Mar 22, 2010 | 33.86 | 34.56 | 33.42 | 34.13 | 8,216,679 | -0.07(-0.22%) |
Mar 19, 2010 | 35.00 | 35.20 | 33.70 | 34.21 | 11,280,312 | -0.59(-1.69%) |
Mar 18, 2010 | 35.83 | 35.96 | 34.45 | 34.80 | 8,497,702 | -0.94(-2.64%) |
Mar 17, 2010 | 36.10 | 36.39 | 35.53 | 35.74 | 7,696,297 | -0.25(-0.69%) |
Mar 16, 2010 | 36.37 | 36.37 | 35.80 | 35.99 | 4,854,031 | -0.15(-0.42%) |
Mar 15, 2010 | 35.84 | 36.21 | 35.75 | 36.14 | 4,773,422 | -0.26(-0.71%) |
Mar 12, 2010 | 36.87 | 36.91 | 36.21 | 36.40 | 2,833,903 | -0.07(-0.20%) |
Mar 11, 2010 | 36.79 | 37.00 | 36.33 | 36.48 | 6,141,101 | -0.40(-1.07%) |
Mar 10, 2010 | 36.52 | 37.07 | 36.34 | 36.87 | 5,405,829 | +0.29(+0.81%) |
Mar 09, 2010 | 36.01 | 37.04 | 36.01 | 36.58 | 6,857,962 | +0.25(+0.70%) |
Mar 08, 2010 | 36.24 | 36.64 | 36.19 | 36.32 | 6,004,109 | -0.00(-0.01%) |
Mar 05, 2010 | 35.79 | 36.36 | 35.54 | 36.33 | 7,398,700 | +0.81(+2.29%) |
Mar 04, 2010 | 35.75 | 36.16 | 35.38 | 35.51 | 6,552,344 | -0.23(-0.65%) |
Mar 03, 2010 | 35.61 | 35.93 | 35.36 | 35.75 | 6,350,970 | +0.37(+1.04%) |
Mar 02, 2010 | 35.50 | 35.85 | 35.26 | 35.38 | 5,113,831 | +0.07(+0.19%) |
Mar 01, 2010 | 35.24 | 35.65 | 35.15 | 35.31 | 5,466,142 | +0.22(+0.64%) |
Feb 26, 2010 | 34.90 | 35.21 | 34.47 | 35.09 | 4,704,512 | +0.31(+0.89%) |
Feb 25, 2010 | 33.82 | 34.82 | 33.56 | 34.78 | 5,359,492 | +0.20(+0.58%) |
Feb 24, 2010 | 34.10 | 34.69 | 33.88 | 34.57 | 7,244,729 | +1.03(+3.08%) |
Feb 23, 2010 | 34.10 | 34.30 | 33.43 | 33.54 | 5,763,067 | -0.82(-2.39%) |
Feb 22, 2010 | 35.52 | 35.52 | 34.25 | 34.36 | 5,084,163 | -0.94(-2.67%) |
Feb 19, 2010 | 35.02 | 35.45 | 34.69 | 35.31 | 5,148,202 | +0.11(+0.32%) |
Feb 18, 2010 | 34.48 | 35.37 | 34.36 | 35.19 | 6,679,426 | +0.55(+1.59%) |
Feb 17, 2010 | 34.73 | 34.79 | 34.40 | 34.64 | 5,777,344 | +0.01(+0.04%) |
Feb 16, 2010 | 34.56 | 35.02 | 34.42 | 34.63 | 7,232,691 | +0.69(+2.02%) |
Feb 12, 2010 | 33.38 | 33.94 | 33.94 | 33.94 | 15,646,646 | -0.03(-0.09%) |
Feb 11, 2010 | 32.80 | 34.00 | 32.74 | 33.97 | 9,591,651 | +1.05(+3.20%) |
Feb 10, 2010 | 33.81 | 33.94 | 32.37 | 32.92 | 21,417,312 | -2.35(-6.66%) |
Feb 09, 2010 | 34.70 | 35.55 | 34.46 | 35.27 | 7,140,754 | +1.08(+3.15%) |
Feb 08, 2010 | 34.52 | 34.97 | 33.91 | 34.19 | 5,710,414 | -0.45(-1.30%) |
Feb 05, 2010 | 34.66 | 34.84 | 33.58 | 34.64 | 8,012,986 | -0.02(-0.04%) |
Feb 04, 2010 | 35.73 | 35.83 | 34.61 | 34.66 | 6,504,603 | -1.60(-4.42%) |
Feb 03, 2010 | 35.87 | 36.64 | 35.84 | 36.26 | 5,737,874 | +0.06(+0.18%) |
Feb 02, 2010 | 35.75 | 36.27 | 35.16 | 36.20 | 5,061,018 | +1.18(+3.36%) |
Feb 01, 2010 | 34.04 | 35.69 | 34.04 | 35.02 | 5,973,561 | +1.29(+3.82%) |
Jan 29, 2010 | 34.23 | 35.08 | 33.34 | 33.73 | 8,512,845 | -0.41(-1.19%) |
Jan 28, 2010 | 34.70 | 34.82 | 33.41 | 34.14 | 7,294,902 | -0.33(-0.95%) |
Jan 27, 2010 | 34.41 | 35.00 | 33.61 | 34.47 | 8,784,617 | -0.28(-0.81%) |
Jan 26, 2010 | 35.05 | 35.47 | 34.48 | 34.75 | 5,276,305 | -0.68(-1.93%) |
Jan 25, 2010 | 35.39 | 35.87 | 35.30 | 35.43 | 3,747,957 | +0.34(+0.98%) |
Jan 22, 2010 | 35.91 | 36.26 | 34.98 | 35.09 | 7,824,757 | -0.95(-2.63%) |
Jan 21, 2010 | 36.03 | 36.40 | 35.55 | 36.03 | 8,559,616 | +0.10(+0.27%) |
Jan 20, 2010 | 35.75 | 36.01 | 35.53 | 35.94 | 5,427,627 | -0.38(-1.05%) |
Jan 19, 2010 | 35.93 | 36.41 | 35.84 | 36.32 | 5,913,633 | +0.18(+0.50%) |
Jan 15, 2010 | 36.56 | 36.14 | 36.14 | 36.14 | 15,898,622 | -0.42(-1.15%) |
Jan 14, 2010 | 36.44 | 36.82 | 36.35 | 36.56 | 4,256,290 | +0.09(+0.25%) |
Jan 13, 2010 | 35.51 | 36.62 | 35.09 | 36.47 | 5,768,106 | +0.93(+2.61%) |
Jan 12, 2010 | 35.67 | 36.17 | 35.45 | 35.54 | 6,009,651 | -1.01(-2.77%) |
Jan 11, 2010 | 37.09 | 37.18 | 36.14 | 36.56 | 4,068,165 | -0.34(-0.92%) |
Jan 08, 2010 | 36.40 | 36.98 | 35.87 | 36.89 | 7,934,910 | +0.19(+0.51%) |
Jan 07, 2010 | 36.84 | 36.89 | 36.29 | 36.71 | 6,036,017 | -0.35(-0.93%) |
Jan 06, 2010 | 36.82 | 37.13 | 36.38 | 37.05 | 4,899,822 | +0.12(+0.33%) |
Jan 05, 2010 | 36.88 | 37.25 | 36.43 | 36.93 | 5,973,228 | -0.46(-1.23%) |
Jan 04, 2010 | 37.01 | 37.41 | 36.97 | 37.39 | 5,516,919 | +1.15(+3.17%) |
Dec 31, 2009 | 36.81 | 36.24 | 36.24 | 36.24 | 5,367,742 | -0.56(-1.53%) |
Dec 30, 2009 | 36.98 | 37.14 | 36.67 | 36.81 | 2,912,584 | -0.17(-0.46%) |
Dec 29, 2009 | 37.31 | 37.52 | 36.66 | 36.98 | 5,308,650 | -0.25(-0.66%) |
Dec 28, 2009 | 37.90 | 37.90 | 37.07 | 37.22 | 4,031,135 | -0.24(-0.65%) |
Dec 24, 2009 | 37.24 | 37.79 | 37.07 | 37.46 | 2,737,151 | +0.26(+0.69%) |
Dec 23, 2009 | 36.43 | 37.23 | 36.38 | 37.21 | 7,617,552 | +0.79(+2.17%) |
Dec 22, 2009 | 35.60 | 36.49 | 35.39 | 36.42 | 6,013,723 | +1.15(+3.25%) |
Dec 21, 2009 | 34.95 | 35.48 | 34.95 | 35.27 | 5,996,630 | +0.65(+1.87%) |
Dec 18, 2009 | 34.83 | 35.05 | 34.36 | 34.62 | 7,617,270 | +0.16(+0.45%) |
Dec 17, 2009 | 34.72 | 35.25 | 34.06 | 34.47 | 6,751,218 | -0.09(-0.27%) |
Dec 16, 2009 | 34.35 | 35.13 | 34.27 | 34.56 | 7,703,660 | +0.37(+1.07%) |
Dec 15, 2009 | 33.53 | 34.29 | 33.53 | 34.19 | 11,000,199 | +0.53(+1.56%) |
Dec 14, 2009 | 34.08 | 34.10 | 33.62 | 33.67 | 17,801,432 | +1.62(+5.04%) |
Dec 11, 2009 | 32.41 | 32.54 | 31.98 | 32.05 | 5,721,531 | -0.23(-0.72%) |
Dec 10, 2009 | 31.88 | 32.60 | 31.88 | 32.28 | 6,413,555 | +0.37(+1.14%) |
Dec 09, 2009 | 31.94 | 32.20 | 31.29 | 31.92 | 6,102,852 | +0.16(+0.52%) |
Dec 08, 2009 | 32.34 | 32.37 | 31.64 | 31.75 | 6,006,966 | -0.75(-2.31%) |
Dec 07, 2009 | 32.32 | 33.09 | 32.05 | 32.51 | 5,928,388 | +0.07(+0.23%) |
Dec 04, 2009 | 32.86 | 33.61 | 31.92 | 32.43 | 8,977,679 | +0.08(+0.24%) |
Dec 03, 2009 | 32.40 | 32.74 | 32.11 | 32.35 | 8,722,015 | -0.09(-0.26%) |
Dec 02, 2009 | 32.83 | 33.02 | 32.24 | 32.44 | 3,864,355 | -0.45(-1.36%) |
Dec 01, 2009 | 32.63 | 33.31 | 32.57 | 32.89 | 5,993,454 | +0.67(+2.08%) |
Nov 30, 2009 | 32.11 | 32.63 | 31.84 | 32.22 | 7,804,309 | -0.28(-0.85%) |
Nov 27, 2009 | 32.19 | 32.71 | 31.81 | 32.49 | 2,422,815 | -0.92(-2.76%) |
Nov 25, 2009 | 33.04 | 33.55 | 32.75 | 33.42 | 5,736,042 | +0.43(+1.31%) |
Nov 24, 2009 | 32.91 | 33.05 | 32.41 | 32.98 | 8,446,825 | +0.14(+0.42%) |
Nov 23, 2009 | 32.89 | 33.33 | 32.69 | 32.85 | 7,202,302 | +0.64(+1.98%) |
Nov 20, 2009 | 32.13 | 32.31 | 31.73 | 32.21 | 8,641,944 | -0.17(-0.52%) |
Nov 19, 2009 | 32.77 | 32.77 | 31.93 | 32.38 | 6,721,571 | -0.68(-2.05%) |
Nov 18, 2009 | 33.63 | 33.63 | 32.66 | 33.05 | 5,874,016 | -0.46(-1.38%) |
Nov 17, 2009 | 33.57 | 33.58 | 33.06 | 33.52 | 4,782,925 | -0.20(-0.61%) |
Nov 16, 2009 | 33.63 | 33.86 | 33.26 | 33.72 | 13,608,770 | +0.76(+2.29%) |
Nov 13, 2009 | 33.14 | 33.49 | 32.80 | 32.96 | 8,023,612 | -0.13(-0.41%) |
Nov 12, 2009 | 33.50 | 33.73 | 32.56 | 33.10 | 7,905,789 | -0.52(-1.54%) |
Nov 11, 2009 | 34.25 | 34.45 | 33.49 | 33.62 | 8,053,962 | -0.35(-1.02%) |
Nov 10, 2009 | 34.31 | 34.51 | 33.49 | 33.96 | 8,186,983 | -0.45(-1.32%) |
Nov 09, 2009 | 33.53 | 34.48 | 33.53 | 34.42 | 8,149,204 | +0.76(+2.27%) |
Nov 06, 2009 | 33.68 | 34.37 | 33.30 | 33.65 | 12,417,802 | +1.33(+4.10%) |
Nov 05, 2009 | 31.97 | 32.79 | 31.41 | 32.33 | 8,779,510 | +0.55(+1.75%) |
Nov 04, 2009 | 31.56 | 32.46 | 31.46 | 31.77 | 11,562,214 | +0.86(+2.77%) |
Nov 03, 2009 | 30.23 | 31.08 | 30.05 | 30.92 | 6,335,681 | +0.38(+1.26%) |
Nov 02, 2009 | 30.45 | 31.03 | 29.94 | 30.53 | 7,439,126 | +0.12(+0.38%) |
Oct 30, 2009 | 31.96 | 31.96 | 30.13 | 30.42 | 9,225,204 | -1.56(-4.87%) |
Oct 29, 2009 | 31.72 | 32.10 | 31.39 | 31.97 | 11,113,533 | +0.58(+1.86%) |
Oct 28, 2009 | 32.06 | 32.34 | 31.24 | 31.39 | 8,199,082 | -0.93(-2.88%) |
Oct 27, 2009 | 32.67 | 33.00 | 32.20 | 32.32 | 5,827,662 | -0.03(-0.10%) |
Oct 26, 2009 | 33.28 | 34.10 | 32.23 | 32.35 | 7,934,271 | -0.86(-2.58%) |
Oct 23, 2009 | 33.33 | 33.38 | 32.92 | 33.21 | 6,273,248 | -0.85(-2.50%) |
Oct 22, 2009 | 33.75 | 34.13 | 33.24 | 34.06 | 8,641,117 | -0.55(-1.60%) |
Oct 21, 2009 | 34.88 | 35.71 | 34.59 | 34.62 | 7,719,059 | -0.55(-1.56%) |
Oct 20, 2009 | 34.88 | 35.28 | 34.82 | 35.17 | 7,347,428 | +0.02(+0.06%) |
Oct 19, 2009 | 34.48 | 35.21 | 34.48 | 35.14 | 6,327,970 | +0.57(+1.66%) |
Oct 16, 2009 | 34.61 | 34.76 | 34.09 | 34.57 | 6,144,993 | -0.12(-0.35%) |
Oct 15, 2009 | 33.84 | 34.77 | 33.79 | 34.69 | 8,385,112 | +0.63(+1.86%) |
Oct 14, 2009 | 33.90 | 34.14 | 33.46 | 34.06 | 7,382,106 | +0.67(+2.02%) |
Oct 13, 2009 | 33.76 | 33.76 | 32.74 | 33.39 | 9,722,180 | -0.35(-1.05%) |
Oct 12, 2009 | 34.03 | 34.15 | 33.55 | 33.74 | 6,826,026 | +0.37(+1.09%) |
Oct 09, 2009 | 33.21 | 33.89 | 32.90 | 33.37 | 9,992,814 | -0.03(-0.10%) |
Oct 08, 2009 | 31.75 | 33.49 | 31.63 | 33.41 | 12,226,669 | +1.85(+5.88%) |
Oct 07, 2009 | 31.45 | 31.66 | 30.87 | 31.55 | 7,207,706 | +0.05(+0.15%) |
Oct 06, 2009 | 31.16 | 31.54 | 30.86 | 31.50 | 7,564,621 | +0.77(+2.51%) |
Oct 05, 2009 | 30.08 | 30.92 | 29.88 | 30.73 | 8,631,243 | +0.65(+2.17%) |
Oct 02, 2009 | 29.70 | 30.28 | 29.56 | 30.08 | 10,131,542 | -0.11(-0.36%) |
Oct 01, 2009 | 31.13 | 31.13 | 30.14 | 30.19 | 12,398,139 | -0.92(-2.95%) |
Sep 30, 2009 | 30.66 | 31.42 | 30.28 | 31.11 | 12,807,891 | +0.70(+2.29%) |
Sep 29, 2009 | 29.80 | 30.49 | 29.39 | 30.41 | 8,616,620 | +0.60(+2.01%) |
Sep 28, 2009 | 29.56 | 29.88 | 29.38 | 29.81 | 3,539,257 | +0.41(+1.38%) |
Sep 25, 2009 | 29.75 | 30.01 | 29.23 | 29.40 | 5,893,394 | -0.41(-1.39%) |
Sep 24, 2009 | 30.56 | 30.64 | 29.30 | 29.82 | 7,928,292 | -0.80(-2.63%) |
Sep 23, 2009 | 31.30 | 31.44 | 30.57 | 30.62 | 6,744,713 | -0.68(-2.17%) |
Sep 22, 2009 | 30.70 | 31.45 | 30.55 | 31.30 | 7,627,657 | +1.02(+3.38%) |
Sep 21, 2009 | 29.91 | 30.35 | 29.62 | 30.28 | 5,488,609 | -0.22(-0.71%) |
Sep 18, 2009 | 30.96 | 31.01 | 30.11 | 30.49 | 6,011,831 | -0.26(-0.86%) |
Sep 17, 2009 | 30.93 | 31.39 | 30.52 | 30.76 | 9,032,997 | +0.67(+2.23%) |
Sep 16, 2009 | 29.99 | 31.02 | 29.71 | 30.09 | 8,548,125 | +0.34(+1.14%) |
Sep 15, 2009 | 28.90 | 29.86 | 28.82 | 29.75 | 9,345,007 | +1.03(+3.59%) |
Sep 14, 2009 | 28.02 | 28.76 | 27.89 | 28.71 | 5,633,683 | +0.42(+1.50%) |
Sep 11, 2009 | 28.75 | 29.17 | 28.15 | 28.29 | 9,268,239 | -0.32(-1.13%) |
Sep 10, 2009 | 27.74 | 28.68 | 27.52 | 28.61 | 7,845,323 | +0.89(+3.20%) |
Sep 09, 2009 | 27.50 | 27.94 | 27.15 | 27.73 | 6,751,746 | +0.30(+1.09%) |
Sep 08, 2009 | 27.00 | 27.74 | 26.91 | 27.43 | 12,762,026 | +1.18(+4.50%) |
Sep 04, 2009 | 25.87 | 26.31 | 25.56 | 26.25 | 6,219,093 | +0.26(+1.02%) |
Sep 03, 2009 | 26.37 | 26.37 | 25.86 | 25.98 | 6,112,801 | -0.06(-0.23%) |
Sep 02, 2009 | 26.32 | 26.44 | 26.01 | 26.04 | 6,404,328 | -0.26(-0.99%) |
Sep 01, 2009 | 26.72 | 27.14 | 26.19 | 26.30 | 6,778,515 | -0.51(-1.92%) |
Aug 31, 2009 | 26.73 | 26.86 | 26.50 | 26.82 | 4,955,558 | -0.47(-1.71%) |
Aug 28, 2009 | 27.53 | 27.72 | 27.00 | 27.28 | 4,383,225 | +0.11(+0.40%) |
Aug 27, 2009 | 27.28 | 27.43 | 26.81 | 27.18 | 7,027,884 | -0.38(-1.38%) |
Aug 26, 2009 | 27.47 | 27.66 | 27.06 | 27.56 | 4,839,709 | -0.16(-0.58%) |
Aug 25, 2009 | 28.37 | 28.63 | 27.64 | 27.72 | 5,118,905 | -0.53(-1.87%) |
Aug 24, 2009 | 28.52 | 28.65 | 28.06 | 28.25 | 3,665,235 | +0.01(+0.05%) |
Aug 21, 2009 | 27.62 | 28.44 | 27.62 | 28.23 | 5,853,228 | +0.83(+3.03%) |
Aug 20, 2009 | 27.52 | 27.86 | 27.34 | 27.40 | 6,114,514 | -0.10(-0.35%) |
Aug 19, 2009 | 26.73 | 27.78 | 26.48 | 27.50 | 4,940,435 | +0.55(+2.06%) |
Aug 18, 2009 | 26.74 | 27.11 | 26.54 | 26.94 | 4,434,283 | +0.05(+0.18%) |
Aug 17, 2009 | 27.32 | 27.32 | 26.45 | 26.89 | 5,516,089 | -0.93(-3.33%) |
Aug 14, 2009 | 28.16 | 28.23 | 27.53 | 27.82 | 6,260,410 | -0.33(-1.16%) |
Aug 13, 2009 | 27.67 | 28.22 | 27.66 | 28.15 | 4,756,879 | +0.51(+1.86%) |
Aug 12, 2009 | 27.32 | 27.96 | 27.32 | 27.63 | 5,574,049 | +0.16(+0.58%) |
Aug 11, 2009 | 28.19 | 28.30 | 27.43 | 27.47 | 5,405,483 | -0.91(-3.20%) |
Aug 10, 2009 | 27.79 | 28.67 | 27.79 | 28.38 | 8,662,756 | +0.55(+1.97%) |
Aug 07, 2009 | 29.27 | 29.67 | 27.75 | 27.84 | 12,026,368 | -1.30(-4.46%) |
Aug 06, 2009 | 29.35 | 29.65 | 28.67 | 29.14 | 7,652,257 | +0.07(+0.26%) |
Aug 05, 2009 | 28.88 | 29.10 | 28.36 | 29.06 | 8,235,470 | +0.21(+0.74%) |
Aug 04, 2009 | 28.34 | 28.87 | 28.02 | 28.85 | 6,759,945 | +0.29(+1.00%) |
Aug 03, 2009 | 28.01 | 28.94 | 28.01 | 28.56 | 7,518,179 | +0.99(+3.58%) |
Jul 31, 2009 | 26.99 | 27.92 | 26.77 | 27.57 | 6,727,182 | +0.42(+1.55%) |
Jul 30, 2009 | 26.99 | 27.44 | 26.41 | 27.15 | 8,170,692 | +0.75(+2.82%) |
Jul 29, 2009 | 26.93 | 26.93 | 26.11 | 26.41 | 5,942,075 | -0.95(-3.46%) |
Jul 28, 2009 | 27.31 | 27.62 | 26.64 | 27.36 | 5,931,435 | -0.30(-1.08%) |
Jul 27, 2009 | 27.62 | 27.92 | 27.56 | 27.65 | 6,804,669 | -0.17(-0.60%) |
Jul 24, 2009 | 27.38 | 27.85 | 27.31 | 27.82 | 1,481 | +0.33(+1.19%) |
Jul 23, 2009 | 26.60 | 27.56 | 26.52 | 27.49 | 7,697,394 | +0.90(+3.38%) |
Jul 22, 2009 | 26.90 | 27.01 | 26.46 | 26.60 | 6,750,372 | -0.44(-1.64%) |
Jul 21, 2009 | 27.24 | 27.33 | 26.48 | 27.04 | 5,879,318 | +0.11(+0.40%) |
Jul 20, 2009 | 26.25 | 26.99 | 26.25 | 26.93 | 8,527,582 | +1.01(+3.89%) |
Jul 17, 2009 | 25.57 | 26.23 | 25.46 | 25.92 | 7,783,159 | +0.13(+0.49%) |
Jul 16, 2009 | 24.54 | 25.97 | 24.51 | 25.79 | 9,709,471 | +1.03(+4.17%) |
Jul 15, 2009 | 24.35 | 24.88 | 24.23 | 24.76 | 10,632,484 | +0.67(+2.80%) |
Jul 14, 2009 | 24.04 | 24.24 | 23.70 | 24.09 | 7,688,951 | +0.31(+1.32%) |
Jul 13, 2009 | 23.16 | 23.78 | 23.11 | 23.78 | 8,079,542 | +0.50(+2.13%) |
Jul 10, 2009 | 22.92 | 23.45 | 22.71 | 23.28 | 8,558,027 | -0.04(-0.19%) |
Jul 09, 2009 | 23.20 | 23.47 | 22.87 | 23.32 | 11,011,649 | +0.32(+1.38%) |
Jul 08, 2009 | 22.59 | 23.21 | 22.46 | 23.01 | 13,997,533 | +0.44(+1.96%) |
Jul 07, 2009 | 23.39 | 23.39 | 22.52 | 22.57 | 12,352,607 | -0.76(-3.27%) |
Jul 06, 2009 | 23.13 | 23.43 | 22.90 | 23.33 | 11,705,340 | -0.60(-2.49%) |
Jul 02, 2009 | 24.45 | 24.50 | 23.78 | 23.92 | 9,520,752 | -1.05(-4.19%) |
Jul 01, 2009 | 25.60 | 25.98 | 24.94 | 24.97 | 9,761,006 | -0.33(-1.30%) |
Jun 30, 2009 | 24.87 | 25.52 | 24.76 | 25.30 | 12,244,807 | +0.36(+1.43%) |
Jun 29, 2009 | 25.30 | 25.62 | 24.86 | 24.94 | 11,379,627 | -0.22(-0.89%) |
Jun 26, 2009 | 25.44 | 25.77 | 25.14 | 25.16 | 15,483,652 | -0.40(-1.56%) |
Jun 25, 2009 | 25.34 | 25.70 | 25.34 | 25.56 | 9,842,948 | +0.49(+1.95%) |
Jun 24, 2009 | 25.15 | 25.43 | 24.84 | 25.08 | 11,576,478 | +0.01(+0.04%) |
Jun 23, 2009 | 25.24 | 25.24 | 24.47 | 25.06 | 12,644,034 | -0.07(-0.28%) |
Jun 22, 2009 | 25.65 | 25.65 | 24.78 | 25.14 | 14,282,552 | -0.91(-3.49%) |
Jun 19, 2009 | 27.15 | 27.15 | 25.78 | 26.04 | 17,906,698 | -0.81(-3.02%) |
Jun 18, 2009 | 27.27 | 27.60 | 26.68 | 26.86 | 7,049,633 | -0.43(-1.57%) |
Jun 17, 2009 | 27.59 | 27.77 | 26.71 | 27.28 | 7,569,786 | -0.23(-0.83%) |
Jun 16, 2009 | 28.61 | 28.68 | 27.28 | 27.51 | 9,286,210 | -0.40(-1.44%) |
Jun 15, 2009 | 28.39 | 28.84 | 27.74 | 27.91 | 11,543,049 | -1.00(-3.46%) |
Jun 12, 2009 | 28.51 | 28.96 | 28.16 | 28.91 | 7,955,711 | +0.20(+0.69%) |
Jun 11, 2009 | 28.12 | 29.24 | 27.99 | 28.71 | 11,018,167 | +0.69(+2.45%) |
Jun 10, 2009 | 28.14 | 28.20 | 27.40 | 28.03 | 9,799,064 | +0.22(+0.80%) |
Jun 09, 2009 | 27.61 | 28.14 | 27.37 | 27.81 | 8,840,567 | +0.35(+1.29%) |
Jun 08, 2009 | 27.14 | 27.60 | 26.86 | 27.45 | 9,052,579 | +0.07(+0.26%) |
Jun 05, 2009 | 27.75 | 27.88 | 26.92 | 27.38 | 11,113,734 | +0.11(+0.41%) |
Jun 04, 2009 | 27.38 | 27.65 | 26.72 | 27.27 | 9,470,696 | +0.24(+0.88%) |
Jun 03, 2009 | 27.87 | 27.87 | 26.55 | 27.03 | 10,122,524 | -1.36(-4.78%) |
Jun 02, 2009 | 28.31 | 28.51 | 27.59 | 28.39 | 11,316,924 | -0.19(-0.66%) |
Jun 01, 2009 | 27.84 | 28.85 | 27.84 | 28.58 | 8,787,153 | +1.31(+4.82%) |
May 29, 2009 | 27.37 | 27.52 | 26.87 | 27.26 | 7,993,052 | +0.22(+0.80%) |
May 28, 2009 | 25.75 | 27.40 | 25.62 | 27.05 | 12,165,877 | +1.62(+6.36%) |
May 27, 2009 | 25.88 | 26.20 | 25.29 | 25.43 | 11,323,434 | -0.37(-1.44%) |
May 26, 2009 | 24.67 | 25.88 | 24.39 | 25.80 | 9,807,096 | +0.03(+0.12%) |
May 22, 2009 | 26.18 | 26.35 | 25.69 | 25.77 | 4,828,517 | -0.21(-0.80%) |
May 21, 2009 | 26.55 | 26.55 | 25.64 | 25.98 | 8,918,753 | -1.00(-3.71%) |
May 20, 2009 | 27.10 | 27.87 | 26.89 | 26.98 | 7,306,793 | +0.16(+0.58%) |
May 19, 2009 | 26.52 | 27.23 | 26.35 | 26.83 | 7,276,329 | +0.36(+1.37%) |
May 18, 2009 | 25.76 | 26.81 | 25.76 | 26.46 | 9,081,479 | +1.04(+4.10%) |
May 15, 2009 | 26.42 | 26.75 | 25.14 | 25.42 | 9,764,338 | -1.16(-4.36%) |
May 14, 2009 | 26.19 | 26.79 | 25.77 | 26.58 | 6,575,688 | +0.39(+1.48%) |
May 13, 2009 | 26.56 | 27.03 | 25.77 | 26.19 | 9,146,626 | -1.09(-4.00%) |
May 12, 2009 | 27.92 | 27.93 | 26.43 | 27.28 | 11,672,557 | -0.18(-0.65%) |
May 11, 2009 | 28.06 | 28.12 | 27.14 | 27.46 | 9,898,644 | -1.17(-4.08%) |
May 08, 2009 | 27.90 | 28.89 | 27.69 | 28.63 | 11,676,504 | +1.36(+5.00%) |
May 07, 2009 | 28.99 | 29.47 | 26.99 | 27.27 | 18,472,902 | -1.61(-5.57%) |
May 06, 2009 | 27.14 | 28.92 | 26.92 | 28.88 | 18,594,964 | +2.43(+9.18%) |
May 05, 2009 | 26.71 | 26.90 | 25.71 | 26.45 | 10,260,286 | -0.38(-1.43%) |
May 04, 2009 | 26.41 | 26.88 | 26.39 | 26.83 | 12,580,448 | +2.22(+9.02%) |