Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.11 | 42.05 | 40.69 | 41.11 | 4,225,796 | -0.84(-2.00%) |
May 27, 2010 | 40.39 | 42.00 | 40.20 | 41.95 | 6,634,677 | +2.59(+6.58%) |
May 26, 2010 | 39.62 | 40.10 | 39.22 | 39.36 | 6,445,370 | +0.27(+0.69%) |
May 25, 2010 | 37.36 | 39.15 | 36.97 | 39.09 | 5,781,148 | +0.35(+0.90%) |
May 24, 2010 | 38.48 | 39.16 | 38.25 | 38.74 | 5,324,041 | +0.31(+0.81%) |
May 21, 2010 | 36.87 | 39.09 | 36.87 | 38.43 | 7,421,623 | +0.62(+1.64%) |
May 20, 2010 | 37.64 | 38.72 | 37.40 | 37.81 | 250 | -1.02(-2.63%) |
May 19, 2010 | 38.96 | 39.70 | 38.46 | 38.83 | 5,818,427 | -0.43(-1.10%) |
May 18, 2010 | 40.64 | 40.96 | 39.14 | 39.26 | 17,900 | -0.94(-2.34%) |
May 17, 2010 | 40.34 | 40.49 | 38.75 | 40.20 | 3,175,700 | +0.14(+0.35%) |
May 14, 2010 | 40.06 | 41.40 | 39.54 | 40.06 | 6,628,745 | -1.57(-3.77%) |
May 13, 2010 | 42.27 | 42.37 | 41.53 | 41.63 | 4,642,816 | -0.77(-1.82%) |
May 12, 2010 | 41.66 | 42.43 | 41.47 | 42.40 | 2,540,686 | +0.95(+2.29%) |
May 11, 2010 | 41.46 | 41.79 | 41.24 | 41.45 | 4,374,841 | +0.38(+0.93%) |
May 10, 2010 | 40.59 | 41.11 | 40.45 | 41.07 | 3,948,912 | +2.79(+7.29%) |
May 07, 2010 | 38.99 | 39.74 | 37.64 | 38.28 | 5,787,735 | -0.72(-1.85%) |
May 06, 2010 | 39.12 | 40.91 | 35.70 | 39.00 | 300 | -1.94(-4.74%) |
May 05, 2010 | 41.43 | 42.16 | 40.67 | 40.94 | 3,967,522 | -0.89(-2.13%) |
May 04, 2010 | 42.53 | 42.58 | 41.28 | 41.83 | 4,324,294 | -1.20(-2.79%) |
May 03, 2010 | 41.86 | 43.30 | 41.85 | 43.03 | 3,185,854 | +1.28(+3.07%) |
Apr 30, 2010 | 43.20 | 43.38 | 41.71 | 41.75 | 3,336,090 | -1.36(-3.15%) |
Apr 29, 2010 | 42.79 | 43.28 | 42.52 | 43.11 | 2,604,595 | +0.76(+1.79%) |
Apr 28, 2010 | 42.00 | 42.78 | 41.93 | 42.35 | 4,370,231 | +0.38(+0.91%) |
Apr 27, 2010 | 43.12 | 43.29 | 41.91 | 41.97 | 4,080,542 | -1.49(-3.43%) |
Apr 26, 2010 | 43.77 | 43.84 | 43.23 | 43.46 | 3,228,317 | -0.16(-0.37%) |
Apr 23, 2010 | 42.99 | 43.72 | 42.76 | 43.62 | 4,418,094 | +0.43(+1.00%) |
Apr 22, 2010 | 42.63 | 43.35 | 42.50 | 43.19 | 6,536,357 | +0.15(+0.35%) |
Apr 21, 2010 | 42.36 | 43.08 | 42.10 | 43.04 | 13,631 | +1.01(+2.40%) |
Apr 20, 2010 | 42.92 | 43.01 | 41.72 | 42.03 | 4,150 | +0.15(+0.36%) |
Apr 19, 2010 | 42.29 | 42.45 | 40.92 | 41.88 | 6,226,157 | -0.43(-1.02%) |
Apr 16, 2010 | 42.97 | 43.12 | 42.08 | 42.31 | 5,242,541 | -0.68(-1.58%) |
Apr 15, 2010 | 42.63 | 43.25 | 42.33 | 42.99 | 3,574,550 | +0.38(+0.89%) |
Apr 14, 2010 | 41.92 | 42.70 | 41.74 | 42.61 | 3,472,475 | +1.07(+2.58%) |
Apr 13, 2010 | 41.48 | 41.84 | 41.33 | 41.54 | 2,965,535 | +0.36(+0.87%) |
Apr 12, 2010 | 41.44 | 41.59 | 41.14 | 41.18 | 2,439,774 | -0.16(-0.39%) |
Apr 09, 2010 | 40.72 | 41.59 | 40.49 | 41.34 | 3,475,264 | +0.87(+2.15%) |
Apr 08, 2010 | 40.41 | 40.73 | 40.00 | 40.47 | 2,578,638 | -0.02(-0.05%) |
Apr 07, 2010 | 40.64 | 41.03 | 40.20 | 40.49 | 3,865,139 | -0.24(-0.59%) |
Apr 06, 2010 | 40.45 | 40.78 | 40.18 | 40.73 | 2,045,978 | +0.19(+0.47%) |
Apr 05, 2010 | 40.24 | 40.70 | 39.92 | 40.54 | 2,649,618 | +0.40(+1.00%) |
Apr 01, 2010 | 39.87 | 40.14 | 40.14 | 40.14 | 3,153,900 | +0.62(+1.57%) |
Mar 31, 2010 | 39.71 | 40.10 | 39.43 | 39.52 | 3,361,391 | -0.39(-0.98%) |
Mar 30, 2010 | 40.74 | 40.74 | 39.74 | 39.91 | 2,688,563 | -0.07(-0.18%) |
Mar 29, 2010 | 40.53 | 40.53 | 39.47 | 39.98 | 4,354,840 | -0.33(-0.82%) |
Mar 26, 2010 | 39.69 | 40.60 | 39.17 | 40.31 | 5,552,365 | +1.61(+4.16%) |
Mar 25, 2010 | 38.95 | 39.28 | 38.68 | 38.70 | 2,967,611 | +0.05(+0.13%) |
Mar 24, 2010 | 38.35 | 38.82 | 38.33 | 38.65 | 3,177,303 | +0.30(+0.78%) |
Mar 23, 2010 | 38.52 | 38.87 | 38.12 | 38.35 | 3,821,897 | +0.01(+0.03%) |
Mar 22, 2010 | 37.46 | 38.58 | 37.29 | 38.34 | 4,034,572 | +0.49(+1.29%) |
Mar 19, 2010 | 38.18 | 38.37 | 37.68 | 37.85 | 3,331,437 | -0.23(-0.60%) |
Mar 18, 2010 | 38.10 | 38.50 | 37.85 | 38.08 | 2,617,300 | -0.15(-0.39%) |
Mar 17, 2010 | 37.91 | 38.35 | 37.91 | 38.23 | 2,172,151 | +0.41(+1.08%) |
Mar 16, 2010 | 38.08 | 38.24 | 37.68 | 37.82 | 3,204,530 | -0.23(-0.60%) |
Mar 15, 2010 | 37.81 | 38.07 | 37.77 | 38.05 | 3,132,635 | -0.22(-0.57%) |
Mar 12, 2010 | 38.60 | 38.81 | 37.86 | 38.27 | 2,781,531 | -0.22(-0.57%) |
Mar 11, 2010 | 38.31 | 38.53 | 38.05 | 38.49 | 2,645,268 | -0.09(-0.23%) |
Mar 10, 2010 | 38.99 | 39.14 | 38.45 | 38.58 | 4,228,178 | -0.28(-0.72%) |
Mar 09, 2010 | 37.44 | 39.20 | 37.38 | 38.86 | 5,809,072 | +1.31(+3.49%) |
Mar 08, 2010 | 37.85 | 37.93 | 37.32 | 37.55 | 3,248,663 | -0.14(-0.37%) |
Mar 05, 2010 | 37.38 | 37.84 | 37.05 | 37.69 | 3,299,967 | +0.51(+1.37%) |
Mar 04, 2010 | 36.39 | 37.30 | 36.39 | 37.18 | 4,169,651 | +0.71(+1.95%) |
Mar 03, 2010 | 36.72 | 36.94 | 36.34 | 36.47 | 4,560,586 | -0.33(-0.90%) |
Mar 02, 2010 | 37.10 | 37.13 | 36.78 | 36.80 | 4,517,674 | -0.22(-0.59%) |
Mar 01, 2010 | 36.53 | 37.08 | 36.18 | 37.02 | 5,397,393 | +0.58(+1.59%) |
Feb 26, 2010 | 36.71 | 37.10 | 36.42 | 36.44 | 3,815,530 | -0.25(-0.68%) |
Feb 25, 2010 | 36.60 | 36.85 | 36.20 | 36.69 | 5,117,422 | -0.48(-1.28%) |
Feb 24, 2010 | 36.64 | 37.21 | 36.44 | 37.16 | 4,355,628 | +0.60(+1.65%) |
Feb 23, 2010 | 36.41 | 36.76 | 36.13 | 36.56 | 4,749,587 | +0.00(+0.00%) |
Feb 22, 2010 | 36.44 | 36.94 | 36.38 | 36.56 | 4,720,185 | +0.18(+0.49%) |
Feb 19, 2010 | 36.24 | 36.50 | 36.02 | 36.38 | 3,433,842 | -0.02(-0.07%) |
Feb 18, 2010 | 35.83 | 36.51 | 35.80 | 36.41 | 3,739,282 | +0.36(+0.98%) |
Feb 17, 2010 | 36.44 | 36.44 | 35.77 | 36.05 | 4,488,787 | -0.13(-0.36%) |
Feb 16, 2010 | 35.69 | 36.31 | 35.25 | 36.18 | 3,478,817 | +0.71(+2.00%) |
Feb 12, 2010 | 35.01 | 35.47 | 35.47 | 35.47 | 4,754,500 | +0.09(+0.25%) |
Feb 11, 2010 | 34.70 | 35.69 | 34.43 | 35.38 | 4,028,638 | +0.65(+1.87%) |
Feb 10, 2010 | 34.62 | 35.00 | 34.33 | 34.73 | 2,964,861 | +0.03(+0.09%) |
Feb 09, 2010 | 34.71 | 34.84 | 34.28 | 34.70 | 3,366,043 | +0.51(+1.49%) |
Feb 08, 2010 | 34.25 | 34.83 | 33.90 | 34.19 | 3,456,459 | -0.13(-0.38%) |
Feb 05, 2010 | 33.60 | 34.39 | 32.96 | 34.32 | 8,826,046 | -0.15(-0.44%) |
Feb 04, 2010 | 35.10 | 35.34 | 34.17 | 34.47 | 5,001,731 | -1.02(-2.87%) |
Feb 03, 2010 | 35.32 | 35.61 | 34.98 | 35.49 | 4,773,869 | -0.24(-0.67%) |
Feb 02, 2010 | 35.29 | 35.77 | 35.10 | 35.73 | 4,714,178 | +0.69(+1.97%) |
Feb 01, 2010 | 35.00 | 35.36 | 34.83 | 35.04 | 3,758,881 | +0.16(+0.46%) |
Jan 29, 2010 | 34.98 | 35.36 | 34.73 | 34.88 | 5,884,041 | +0.01(+0.03%) |
Jan 28, 2010 | 35.11 | 35.37 | 34.65 | 34.87 | 6,519,557 | -0.14(-0.40%) |
Jan 27, 2010 | 34.56 | 35.17 | 34.37 | 35.01 | 5,671,107 | +0.40(+1.16%) |
Jan 26, 2010 | 34.07 | 35.01 | 33.91 | 34.61 | 5,387,178 | +0.52(+1.53%) |
Jan 25, 2010 | 34.35 | 34.71 | 33.73 | 34.09 | 5,638,145 | +0.05(+0.15%) |
Jan 22, 2010 | 33.84 | 34.54 | 33.53 | 34.04 | 7,165,024 | -0.06(-0.18%) |
Jan 21, 2010 | 35.32 | 35.38 | 33.49 | 34.10 | 10,370,548 | -1.25(-3.54%) |
Jan 20, 2010 | 35.20 | 35.90 | 34.99 | 35.35 | 15,018,642 | -2.10(-5.61%) |
Jan 19, 2010 | 37.12 | 37.53 | 36.70 | 37.45 | 5,559,199 | +0.66(+1.79%) |
Jan 15, 2010 | 37.54 | 36.79 | 36.79 | 36.79 | 6,035,800 | -0.71(-1.89%) |
Jan 14, 2010 | 38.21 | 38.33 | 37.18 | 37.50 | 4,511,699 | -0.77(-2.01%) |
Jan 13, 2010 | 38.55 | 38.55 | 37.76 | 38.27 | 3,243,872 | -0.33(-0.85%) |
Jan 12, 2010 | 38.10 | 38.65 | 37.75 | 38.60 | 5,185,833 | +0.28(+0.73%) |
Jan 11, 2010 | 37.46 | 38.51 | 37.46 | 38.32 | 4,025,713 | +1.05(+2.82%) |
Jan 08, 2010 | 37.22 | 37.35 | 36.88 | 37.27 | 3,139,935 | -0.22(-0.59%) |
Jan 07, 2010 | 37.58 | 37.96 | 37.29 | 37.49 | 2,719,114 | +0.02(+0.05%) |
Jan 06, 2010 | 36.65 | 37.57 | 36.57 | 37.47 | 2,968,296 | +0.72(+1.96%) |
Jan 05, 2010 | 36.34 | 37.28 | 35.89 | 36.75 | 3,223,355 | +0.44(+1.21%) |
Jan 04, 2010 | 36.89 | 36.89 | 36.11 | 36.31 | 3,350,575 | -0.22(-0.60%) |
Dec 31, 2009 | 37.15 | 36.53 | 36.53 | 36.53 | 1,057,600 | -0.44(-1.19%) |
Dec 30, 2009 | 36.67 | 37.03 | 36.65 | 36.97 | 1,795,338 | +0.18(+0.49%) |
Dec 29, 2009 | 37.31 | 37.31 | 36.59 | 36.79 | 2,188,859 | -0.38(-1.02%) |
Dec 28, 2009 | 37.16 | 37.36 | 37.02 | 37.17 | 1,430,025 | +0.02(+0.05%) |
Dec 24, 2009 | 37.10 | 37.29 | 36.87 | 37.15 | 498,950 | +0.10(+0.27%) |
Dec 23, 2009 | 37.08 | 37.31 | 36.86 | 37.05 | 1,561,477 | +0.21(+0.57%) |
Dec 22, 2009 | 36.84 | 37.20 | 36.53 | 36.84 | 2,381,121 | -0.27(-0.73%) |
Dec 21, 2009 | 36.52 | 37.31 | 36.42 | 37.11 | 3,180,213 | +0.77(+2.12%) |
Dec 18, 2009 | 36.68 | 36.78 | 35.73 | 36.34 | 3,509,529 | -0.23(-0.63%) |
Dec 17, 2009 | 36.53 | 36.86 | 36.24 | 36.57 | 2,541,193 | -0.14(-0.38%) |
Dec 16, 2009 | 36.82 | 36.93 | 36.55 | 36.71 | 3,243,578 | +0.19(+0.52%) |
Dec 15, 2009 | 36.84 | 36.85 | 36.23 | 36.52 | 3,107,633 | -0.33(-0.90%) |
Dec 14, 2009 | 36.62 | 36.98 | 36.53 | 36.85 | 3,031,186 | +1.01(+2.82%) |
Dec 11, 2009 | 36.36 | 36.38 | 35.78 | 35.84 | 4,018,521 | -0.11(-0.31%) |
Dec 10, 2009 | 35.60 | 36.25 | 35.55 | 35.95 | 4,554,973 | +0.77(+2.19%) |
Dec 09, 2009 | 35.20 | 35.40 | 34.93 | 35.18 | 2,944,699 | -0.11(-0.31%) |
Dec 08, 2009 | 35.79 | 35.79 | 35.12 | 35.29 | 4,269,913 | -0.65(-1.81%) |
Dec 07, 2009 | 36.54 | 36.55 | 35.88 | 35.94 | 3,847,049 | -0.59(-1.62%) |
Dec 04, 2009 | 36.39 | 37.35 | 35.75 | 36.53 | 6,980,748 | +0.78(+2.18%) |
Dec 03, 2009 | 35.66 | 36.00 | 35.42 | 35.75 | 4,085,746 | -0.05(-0.14%) |
Dec 02, 2009 | 35.65 | 36.15 | 35.42 | 35.80 | 4,230,699 | +0.38(+1.07%) |
Dec 01, 2009 | 35.19 | 35.59 | 34.95 | 35.42 | 3,320,966 | +0.67(+1.93%) |
Nov 30, 2009 | 35.29 | 35.29 | 34.36 | 34.75 | 5,464,917 | -0.54(-1.53%) |
Nov 27, 2009 | 34.75 | 35.77 | 34.54 | 35.29 | 2,158,746 | -0.50(-1.40%) |
Nov 25, 2009 | 35.61 | 35.92 | 35.49 | 35.79 | 4,202,145 | +0.86(+2.46%) |
Nov 24, 2009 | 34.91 | 35.50 | 34.76 | 34.93 | 5,177,548 | +0.17(+0.49%) |
Nov 23, 2009 | 34.30 | 35.10 | 34.11 | 34.76 | 4,809,497 | +0.97(+2.87%) |
Nov 20, 2009 | 33.72 | 34.24 | 33.40 | 33.79 | 5,895,011 | -0.13(-0.38%) |
Nov 19, 2009 | 34.22 | 34.22 | 32.96 | 33.92 | 7,214,044 | -0.52(-1.51%) |
Nov 18, 2009 | 34.43 | 34.90 | 34.04 | 34.44 | 2,912,127 | -0.04(-0.12%) |
Nov 17, 2009 | 36.00 | 36.02 | 33.90 | 34.48 | 8,763,504 | -1.51(-4.20%) |
Nov 16, 2009 | 36.93 | 37.10 | 35.72 | 35.99 | 6,793,648 | +0.43(+1.21%) |
Nov 13, 2009 | 34.84 | 35.65 | 34.58 | 35.56 | 4,856,274 | +0.56(+1.60%) |
Nov 12, 2009 | 35.86 | 36.11 | 34.80 | 35.00 | 4,441,749 | -0.99(-2.75%) |
Nov 11, 2009 | 35.45 | 36.47 | 34.94 | 35.99 | 6,334,874 | +1.02(+2.92%) |
Nov 10, 2009 | 34.77 | 35.23 | 34.64 | 34.97 | 4,015,626 | -0.11(-0.31%) |
Nov 09, 2009 | 34.27 | 35.08 | 33.90 | 35.08 | 3,201,872 | +1.16(+3.42%) |
Nov 06, 2009 | 33.79 | 34.20 | 33.20 | 33.92 | 2,881,797 | +0.77(+2.32%) |
Nov 05, 2009 | 32.89 | 33.97 | 32.54 | 33.15 | 4,358,039 | +0.78(+2.41%) |
Nov 04, 2009 | 33.16 | 33.30 | 32.22 | 32.37 | 4,054,463 | -0.45(-1.37%) |
Nov 03, 2009 | 32.98 | 33.22 | 31.98 | 32.82 | 4,906,063 | -0.41(-1.23%) |
Nov 02, 2009 | 33.10 | 33.43 | 32.30 | 33.23 | 4,891,126 | +0.26(+0.79%) |
Oct 30, 2009 | 33.73 | 34.50 | 32.59 | 32.97 | 6,329,348 | +0.10(+0.30%) |
Oct 29, 2009 | 32.24 | 33.08 | 32.09 | 32.87 | 4,245,983 | +1.04(+3.27%) |
Oct 28, 2009 | 33.32 | 33.47 | 31.69 | 31.83 | 4,369,216 | -1.48(-4.44%) |
Oct 27, 2009 | 34.66 | 34.66 | 33.13 | 33.31 | 3,582,692 | -1.24(-3.59%) |
Oct 26, 2009 | 34.59 | 35.05 | 34.43 | 34.55 | 4,714,772 | +0.33(+0.96%) |
Oct 23, 2009 | 34.32 | 34.43 | 34.14 | 34.22 | 3,367,841 | -0.60(-1.72%) |
Oct 22, 2009 | 33.25 | 34.97 | 33.25 | 34.82 | 6,331,076 | +1.68(+5.07%) |
Oct 21, 2009 | 33.41 | 34.10 | 33.07 | 33.14 | 6,056,570 | -0.27(-0.81%) |
Oct 20, 2009 | 33.30 | 33.59 | 33.27 | 33.41 | 6,653,366 | -1.10(-3.19%) |
Oct 19, 2009 | 34.24 | 34.90 | 34.19 | 34.51 | 8,554,120 | +0.40(+1.17%) |
Oct 16, 2009 | 34.29 | 34.57 | 33.85 | 34.11 | 6,369,489 | -0.60(-1.73%) |
Oct 15, 2009 | 34.87 | 35.47 | 34.65 | 34.71 | 3,953,612 | -0.46(-1.31%) |
Oct 14, 2009 | 34.92 | 35.19 | 34.64 | 35.17 | 3,373,560 | +0.78(+2.27%) |
Oct 13, 2009 | 34.43 | 34.82 | 34.16 | 34.39 | 2,627,722 | -0.11(-0.32%) |
Oct 12, 2009 | 34.38 | 34.79 | 34.25 | 34.50 | 3,406,017 | +0.00(+0.00%) |
Oct 09, 2009 | 33.96 | 34.65 | 33.78 | 34.50 | 4,170,253 | +0.45(+1.32%) |
Oct 08, 2009 | 33.60 | 34.12 | 33.23 | 34.05 | 4,673,934 | +0.61(+1.82%) |
Oct 07, 2009 | 32.70 | 33.52 | 32.21 | 33.44 | 5,192,547 | +0.49(+1.49%) |
Oct 06, 2009 | 32.40 | 33.12 | 32.40 | 32.95 | 3,945,661 | +0.70(+2.17%) |
Oct 05, 2009 | 31.33 | 32.42 | 31.20 | 32.25 | 2,978,367 | +1.17(+3.76%) |
Oct 02, 2009 | 31.37 | 31.80 | 31.04 | 31.08 | 4,348,795 | -0.97(-3.03%) |
Oct 01, 2009 | 32.67 | 33.00 | 31.93 | 32.05 | 6,368,347 | -0.87(-2.64%) |
Sep 30, 2009 | 33.22 | 33.34 | 32.32 | 32.92 | 3,660,124 | -0.16(-0.48%) |
Sep 29, 2009 | 32.82 | 33.33 | 32.67 | 33.08 | 3,042,118 | +0.73(+2.26%) |
Sep 28, 2009 | 31.95 | 32.66 | 31.85 | 32.35 | 2,094,093 | +0.68(+2.15%) |
Sep 25, 2009 | 31.72 | 31.98 | 31.41 | 31.67 | 2,500,999 | -0.08(-0.25%) |
Sep 24, 2009 | 32.47 | 32.69 | 31.59 | 31.75 | 4,023,231 | -0.60(-1.85%) |
Sep 23, 2009 | 32.85 | 33.06 | 32.35 | 32.35 | 3,309,387 | -0.35(-1.07%) |
Sep 22, 2009 | 33.28 | 33.28 | 32.59 | 32.70 | 3,928,777 | -0.31(-0.94%) |
Sep 21, 2009 | 33.32 | 33.67 | 32.91 | 33.01 | 5,195,781 | -0.62(-1.84%) |
Sep 18, 2009 | 32.87 | 33.80 | 32.81 | 33.63 | 5,183,988 | +0.73(+2.22%) |
Sep 17, 2009 | 32.34 | 33.33 | 32.34 | 32.90 | 4,713,492 | +0.64(+1.99%) |
Sep 16, 2009 | 32.48 | 32.56 | 31.94 | 32.26 | 6,025,099 | +0.01(+0.02%) |
Sep 15, 2009 | 31.91 | 32.57 | 31.77 | 32.25 | 3,297,412 | +0.40(+1.26%) |
Sep 14, 2009 | 31.24 | 31.94 | 30.86 | 31.85 | 2,951,018 | +0.38(+1.21%) |
Sep 11, 2009 | 31.20 | 31.71 | 31.17 | 31.47 | 3,457,130 | +0.23(+0.74%) |
Sep 10, 2009 | 31.37 | 31.73 | 30.88 | 31.24 | 5,340,859 | -0.03(-0.10%) |
Sep 09, 2009 | 30.43 | 31.28 | 30.21 | 31.27 | 4,868,980 | +0.85(+2.79%) |
Sep 08, 2009 | 29.98 | 30.46 | 29.72 | 30.42 | 4,512,494 | +0.79(+2.67%) |
Sep 04, 2009 | 28.82 | 29.82 | 28.82 | 29.63 | 2,338,744 | +0.69(+2.38%) |
Sep 03, 2009 | 28.50 | 29.02 | 28.24 | 28.94 | 2,787,175 | +0.71(+2.52%) |
Sep 02, 2009 | 28.73 | 28.73 | 28.16 | 28.23 | 3,861,275 | -0.67(-2.32%) |
Sep 01, 2009 | 29.40 | 29.98 | 28.77 | 28.90 | 6,201,807 | +0.61(+2.16%) |
Aug 31, 2009 | 28.95 | 29.08 | 28.22 | 28.29 | 3,240,377 | -0.98(-3.35%) |
Aug 28, 2009 | 29.75 | 29.79 | 29.11 | 29.27 | 3,296,976 | +0.02(+0.07%) |
Aug 27, 2009 | 29.16 | 29.44 | 28.71 | 29.25 | 2,371,688 | -0.06(-0.20%) |
Aug 26, 2009 | 29.07 | 29.50 | 28.99 | 29.31 | 2,696,840 | +0.05(+0.17%) |
Aug 25, 2009 | 28.34 | 29.44 | 28.02 | 29.26 | 5,193,055 | +1.23(+4.39%) |
Aug 24, 2009 | 28.82 | 28.88 | 27.96 | 28.03 | 4,433,883 | -0.72(-2.50%) |
Aug 21, 2009 | 29.04 | 29.20 | 28.36 | 28.75 | 3,293,051 | +0.01(+0.03%) |
Aug 20, 2009 | 28.32 | 28.76 | 28.20 | 28.74 | 3,095,398 | +0.57(+2.02%) |
Aug 19, 2009 | 27.76 | 28.40 | 27.56 | 28.17 | 2,650,904 | +0.03(+0.11%) |
Aug 18, 2009 | 27.70 | 28.24 | 27.66 | 28.14 | 2,535,528 | +0.70(+2.55%) |
Aug 17, 2009 | 27.95 | 28.00 | 27.21 | 27.44 | 4,248,268 | -1.11(-3.89%) |
Aug 14, 2009 | 29.57 | 29.57 | 28.34 | 28.55 | 4,953,787 | -0.62(-2.13%) |
Aug 13, 2009 | 30.22 | 30.24 | 28.80 | 29.17 | 6,997,604 | -0.66(-2.21%) |
Aug 12, 2009 | 30.05 | 30.24 | 29.59 | 29.83 | 4,551,546 | -0.02(-0.07%) |
Aug 11, 2009 | 29.33 | 30.03 | 29.19 | 29.85 | 4,262,120 | +0.17(+0.57%) |
Aug 10, 2009 | 30.07 | 30.09 | 29.48 | 29.68 | 3,341,002 | -0.71(-2.34%) |
Aug 07, 2009 | 29.70 | 30.61 | 29.69 | 30.39 | 3,667,343 | +0.96(+3.26%) |
Aug 06, 2009 | 29.30 | 29.68 | 28.90 | 29.43 | 2,420,146 | +0.13(+0.44%) |
Aug 05, 2009 | 29.45 | 29.82 | 28.91 | 29.30 | 2,426,450 | -0.01(-0.03%) |
Aug 04, 2009 | 29.59 | 29.88 | 29.07 | 29.31 | 4,060,454 | -0.55(-1.84%) |
Aug 03, 2009 | 29.88 | 29.90 | 29.00 | 29.86 | 4,975,172 | +0.27(+0.91%) |
Jul 31, 2009 | 29.03 | 29.76 | 28.79 | 29.59 | 4,142,340 | +0.42(+1.44%) |
Jul 30, 2009 | 29.19 | 29.97 | 29.00 | 29.17 | 4,619,061 | +0.28(+0.97%) |
Jul 29, 2009 | 28.13 | 29.21 | 28.12 | 28.89 | 6,633,814 | +0.84(+2.99%) |
Jul 28, 2009 | 26.85 | 28.14 | 26.37 | 28.05 | 12,525,432 | -0.18(-0.64%) |
Jul 27, 2009 | 28.21 | 28.46 | 27.49 | 28.23 | 6,936,492 | -1.08(-3.68%) |
Jul 24, 2009 | 29.09 | 29.40 | 28.59 | 29.31 | 3,453,908 | +0.08(+0.27%) |
Jul 23, 2009 | 28.55 | 29.48 | 28.17 | 29.23 | 4,940,345 | +0.81(+2.85%) |
Jul 22, 2009 | 27.80 | 28.79 | 27.45 | 28.42 | 5,337,568 | +0.94(+3.42%) |
Jul 21, 2009 | 27.19 | 27.51 | 26.88 | 27.48 | 5,071,947 | +0.41(+1.51%) |
Jul 20, 2009 | 26.94 | 27.17 | 26.62 | 27.07 | 3,023,552 | +0.44(+1.65%) |
Jul 17, 2009 | 26.13 | 26.71 | 26.07 | 26.63 | 4,034,982 | +0.43(+1.64%) |
Jul 16, 2009 | 26.25 | 26.30 | 25.49 | 26.20 | 4,529,922 | -0.11(-0.42%) |
Jul 15, 2009 | 25.62 | 26.35 | 25.22 | 26.31 | 5,876,049 | +1.54(+6.22%) |
Jul 14, 2009 | 23.98 | 24.86 | 23.62 | 24.77 | 6,027,434 | +0.92(+3.86%) |
Jul 13, 2009 | 23.60 | 23.99 | 23.48 | 23.85 | 7,239,648 | +0.29(+1.23%) |
Jul 10, 2009 | 23.79 | 24.08 | 23.43 | 23.56 | 5,802,354 | -0.30(-1.26%) |
Jul 09, 2009 | 24.33 | 24.58 | 23.60 | 23.86 | 5,696,768 | -0.34(-1.40%) |
Jul 08, 2009 | 24.12 | 24.42 | 23.71 | 24.20 | 8,709,568 | +0.17(+0.71%) |
Jul 07, 2009 | 25.27 | 25.27 | 23.97 | 24.03 | 6,194,022 | -1.15(-4.57%) |
Jul 06, 2009 | 25.61 | 25.88 | 24.79 | 25.18 | 6,734,809 | -0.62(-2.40%) |
Jul 02, 2009 | 26.67 | 27.04 | 25.80 | 25.80 | 5,034,096 | -1.24(-4.59%) |
Jul 01, 2009 | 27.11 | 27.80 | 26.98 | 27.04 | 5,202,141 | +0.16(+0.60%) |
Jun 30, 2009 | 26.57 | 27.28 | 26.53 | 26.88 | 4,451,416 | +0.29(+1.09%) |
Jun 29, 2009 | 27.06 | 27.16 | 26.41 | 26.59 | 3,033,123 | -0.34(-1.26%) |
Jun 26, 2009 | 26.17 | 27.24 | 26.16 | 26.93 | 4,414,234 | +0.69(+2.63%) |
Jun 25, 2009 | 26.11 | 26.34 | 26.00 | 26.24 | 3,996,302 | +0.88(+3.47%) |
Jun 24, 2009 | 25.48 | 26.02 | 25.14 | 25.36 | 5,368,756 | +0.23(+0.92%) |
Jun 23, 2009 | 26.49 | 26.52 | 25.02 | 25.13 | 6,431,500 | -1.33(-5.03%) |
Jun 22, 2009 | 26.20 | 26.98 | 25.75 | 26.46 | 7,651,370 | +0.22(+0.84%) |
Jun 19, 2009 | 25.75 | 26.36 | 25.60 | 26.24 | 4,903,702 | +0.80(+3.14%) |
Jun 18, 2009 | 26.11 | 26.25 | 25.06 | 25.44 | 5,786,664 | -0.83(-3.16%) |
Jun 17, 2009 | 26.20 | 26.75 | 25.55 | 26.27 | 5,243,586 | +0.03(+0.11%) |
Jun 16, 2009 | 26.91 | 27.40 | 26.03 | 26.24 | 7,878,335 | -0.59(-2.20%) |
Jun 15, 2009 | 25.69 | 26.95 | 25.53 | 26.83 | 7,794,575 | +0.71(+2.72%) |
Jun 12, 2009 | 26.41 | 26.56 | 25.22 | 26.12 | 7,407,806 | -0.67(-2.50%) |
Jun 11, 2009 | 27.93 | 27.97 | 26.71 | 26.79 | 5,775,810 | -1.06(-3.81%) |
Jun 10, 2009 | 28.27 | 28.52 | 27.16 | 27.85 | 5,616,934 | -0.09(-0.32%) |
Jun 09, 2009 | 27.00 | 28.10 | 26.83 | 27.94 | 5,266,149 | +1.11(+4.14%) |
Jun 08, 2009 | 26.51 | 27.10 | 26.21 | 26.83 | 4,055,820 | -0.09(-0.33%) |
Jun 05, 2009 | 27.28 | 27.96 | 26.43 | 26.92 | 6,677,809 | -0.02(-0.07%) |
Jun 04, 2009 | 27.69 | 27.69 | 26.31 | 26.94 | 10,229,737 | -0.75(-2.71%) |
Jun 03, 2009 | 27.54 | 27.99 | 27.19 | 27.69 | 6,610,380 | -0.21(-0.75%) |
Jun 02, 2009 | 28.51 | 28.51 | 27.37 | 27.90 | 7,982,199 | -0.46(-1.62%) |