Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.91 | 32.22 | 31.74 | 31.76 | 1,688,389 | -0.21(-0.65%) |
Apr 29, 2010 | 30.93 | 32.16 | 30.93 | 31.97 | 3,138,209 | +1.27(+4.15%) |
Apr 28, 2010 | 30.80 | 30.88 | 30.45 | 30.70 | 2,368,692 | -0.06(-0.19%) |
Apr 27, 2010 | 31.47 | 31.51 | 30.69 | 30.75 | 18,439 | -0.76(-2.41%) |
Apr 26, 2010 | 31.62 | 31.86 | 31.49 | 31.51 | 1,164,277 | -0.09(-0.29%) |
Apr 23, 2010 | 31.44 | 31.61 | 31.19 | 31.61 | 1,053,105 | +0.09(+0.30%) |
Apr 22, 2010 | 31.39 | 31.56 | 31.24 | 31.51 | 1,060,846 | +0.02(+0.07%) |
Apr 21, 2010 | 31.55 | 31.62 | 31.44 | 31.49 | 9,598 | -0.08(-0.25%) |
Apr 20, 2010 | 31.42 | 31.61 | 31.35 | 31.57 | 1,197,851 | +0.24(+0.75%) |
Apr 19, 2010 | 31.39 | 31.66 | 31.07 | 31.33 | 1,633,558 | -0.16(-0.50%) |
Apr 16, 2010 | 31.81 | 31.85 | 31.27 | 31.49 | 1,719,006 | -0.34(-1.08%) |
Apr 15, 2010 | 31.79 | 31.90 | 31.53 | 31.84 | 1,564,429 | -0.07(-0.22%) |
Apr 14, 2010 | 31.93 | 32.04 | 31.71 | 31.91 | 1,757,127 | -0.01(-0.02%) |
Apr 13, 2010 | 31.41 | 32.07 | 31.33 | 31.91 | 3,004,254 | +0.40(+1.27%) |
Apr 12, 2010 | 31.26 | 31.61 | 31.20 | 31.51 | 2,359,870 | +0.31(+0.99%) |
Apr 09, 2010 | 30.85 | 31.24 | 30.82 | 31.21 | 1,091,318 | +0.38(+1.23%) |
Apr 08, 2010 | 30.73 | 30.87 | 30.58 | 30.83 | 1,271,829 | +0.09(+0.30%) |
Apr 07, 2010 | 30.70 | 30.87 | 30.63 | 30.73 | 1,893,550 | +0.02(+0.07%) |
Apr 06, 2010 | 30.75 | 30.80 | 30.53 | 30.71 | 1,385,091 | -0.14(-0.44%) |
Apr 05, 2010 | 30.99 | 31.08 | 30.75 | 30.85 | 1,217,995 | -0.01(-0.05%) |
Apr 01, 2010 | 30.30 | 30.86 | 30.86 | 30.86 | 3,067,335 | +0.74(+2.47%) |
Mar 31, 2010 | 30.16 | 30.26 | 30.02 | 30.12 | 1,476,910 | -0.05(-0.17%) |
Mar 30, 2010 | 29.97 | 30.38 | 29.97 | 30.17 | 2,014,787 | +0.29(+0.96%) |
Mar 29, 2010 | 30.15 | 30.22 | 29.78 | 29.88 | 2,959,286 | -0.63(-2.07%) |
Mar 26, 2010 | 30.55 | 30.72 | 30.41 | 30.51 | 2,170,729 | -0.04(-0.12%) |
Mar 25, 2010 | 31.03 | 31.21 | 30.43 | 30.55 | 2,814,488 | -0.10(-0.33%) |
Mar 24, 2010 | 30.77 | 30.77 | 30.56 | 30.65 | 1,749,801 | -0.14(-0.47%) |
Mar 23, 2010 | 30.88 | 31.03 | 30.65 | 30.79 | 1,670,128 | -0.11(-0.35%) |
Mar 22, 2010 | 30.93 | 31.05 | 30.80 | 30.90 | 1,653,223 | -0.15(-0.48%) |
Mar 19, 2010 | 31.06 | 31.28 | 30.83 | 31.05 | 1,979,886 | +0.03(+0.09%) |
Mar 18, 2010 | 31.15 | 31.33 | 30.98 | 31.02 | 1,559,118 | -0.10(-0.32%) |
Mar 17, 2010 | 31.06 | 31.23 | 31.01 | 31.12 | 1,593,430 | +0.09(+0.28%) |
Mar 16, 2010 | 30.86 | 31.08 | 30.83 | 31.03 | 1,681,125 | +0.15(+0.49%) |
Mar 15, 2010 | 30.83 | 30.93 | 30.82 | 30.88 | 1,291,611 | -0.01(-0.05%) |
Mar 12, 2010 | 30.96 | 30.96 | 30.70 | 30.90 | 1,036,672 | +0.01(+0.05%) |
Mar 11, 2010 | 30.79 | 30.89 | 30.50 | 30.88 | 1,100,621 | +0.09(+0.28%) |
Mar 10, 2010 | 30.80 | 30.88 | 30.52 | 30.80 | 1,864,667 | +0.05(+0.16%) |
Mar 09, 2010 | 30.47 | 30.83 | 30.35 | 30.75 | 3,619,851 | +0.18(+0.59%) |
Mar 08, 2010 | 30.59 | 30.73 | 30.24 | 30.57 | 1,760,736 | -0.09(-0.28%) |
Mar 05, 2010 | 30.40 | 30.65 | 30.25 | 30.65 | 2,381,716 | +0.45(+1.49%) |
Mar 04, 2010 | 29.59 | 30.23 | 29.64 | 30.20 | 2,240,295 | +0.62(+2.08%) |
Mar 03, 2010 | 29.49 | 29.65 | 29.32 | 29.59 | 2,966,394 | +0.18(+0.61%) |
Mar 02, 2010 | 29.51 | 29.71 | 29.33 | 29.41 | 1,795,713 | -0.01(-0.02%) |
Mar 01, 2010 | 29.02 | 29.42 | 28.83 | 29.42 | 1,662,138 | +0.50(+1.73%) |
Feb 26, 2010 | 29.29 | 29.29 | 28.66 | 28.91 | 2,644,225 | -0.34(-1.15%) |
Feb 25, 2010 | 29.01 | 29.27 | 28.76 | 29.25 | 1,945,596 | -0.09(-0.32%) |
Feb 24, 2010 | 29.22 | 29.42 | 29.02 | 29.34 | 1,471,389 | +0.26(+0.89%) |
Feb 23, 2010 | 29.39 | 29.43 | 28.91 | 29.09 | 1,783,143 | -0.35(-1.18%) |
Feb 22, 2010 | 29.14 | 29.60 | 28.99 | 29.44 | 1,903,133 | +0.17(+0.58%) |
Feb 19, 2010 | 28.92 | 29.52 | 28.79 | 29.26 | 2,323,056 | +0.28(+0.97%) |
Feb 18, 2010 | 28.71 | 29.07 | 28.65 | 28.98 | 2,201,589 | +0.17(+0.61%) |
Feb 17, 2010 | 28.55 | 28.92 | 28.45 | 28.81 | 2,589,766 | +0.42(+1.48%) |
Feb 16, 2010 | 27.82 | 28.45 | 27.69 | 28.39 | 3,089,820 | +0.70(+2.52%) |
Feb 12, 2010 | 27.90 | 27.69 | 27.69 | 27.69 | 3,363,745 | -0.38(-1.37%) |
Feb 11, 2010 | 27.73 | 28.13 | 27.36 | 28.08 | 4,245,781 | +0.31(+1.13%) |
Feb 10, 2010 | 28.55 | 28.77 | 27.67 | 27.76 | 3,459,306 | -0.70(-2.45%) |
Feb 09, 2010 | 29.55 | 29.63 | 28.30 | 28.46 | 5,264,225 | -0.83(-2.83%) |
Feb 08, 2010 | 29.34 | 29.76 | 29.26 | 29.29 | 1,705,120 | -0.05(-0.18%) |
Feb 05, 2010 | 28.89 | 29.46 | 28.78 | 29.34 | 2,422,222 | +0.56(+1.95%) |
Feb 04, 2010 | 30.20 | 30.23 | 28.74 | 28.78 | 2,981,715 | -1.58(-5.21%) |
Feb 03, 2010 | 30.04 | 30.41 | 29.95 | 30.36 | 1,277,328 | +0.21(+0.71%) |
Feb 02, 2010 | 30.22 | 30.28 | 29.90 | 30.15 | 1,948,866 | -0.10(-0.33%) |
Feb 01, 2010 | 30.00 | 30.40 | 29.95 | 30.25 | 1,428,825 | +0.35(+1.17%) |
Jan 29, 2010 | 30.27 | 30.36 | 29.80 | 29.90 | 1,923,147 | -0.33(-1.08%) |
Jan 28, 2010 | 30.56 | 30.63 | 30.19 | 30.23 | 950,212 | -0.30(-0.98%) |
Jan 27, 2010 | 30.55 | 30.61 | 30.31 | 30.52 | 1,435,031 | -0.02(-0.07%) |
Jan 26, 2010 | 30.32 | 30.68 | 30.17 | 30.55 | 1,513,079 | +0.08(+0.26%) |
Jan 25, 2010 | 30.84 | 30.88 | 30.45 | 30.47 | 1,286,635 | -0.16(-0.51%) |
Jan 22, 2010 | 30.88 | 31.04 | 30.61 | 30.62 | 1,251,206 | -0.24(-0.78%) |
Jan 21, 2010 | 31.22 | 31.46 | 30.79 | 30.87 | 1,954,085 | -0.28(-0.91%) |
Jan 20, 2010 | 31.49 | 31.58 | 30.80 | 31.15 | 1,945,554 | -0.58(-1.84%) |
Jan 19, 2010 | 32.02 | 32.10 | 31.49 | 31.73 | 2,561,225 | -0.43(-1.33%) |
Jan 15, 2010 | 32.33 | 32.16 | 32.16 | 32.16 | 1,574,617 | -0.29(-0.90%) |
Jan 14, 2010 | 32.20 | 32.55 | 32.19 | 32.45 | 1,166,627 | +0.17(+0.53%) |
Jan 13, 2010 | 32.12 | 32.45 | 31.91 | 32.28 | 1,018,584 | +0.13(+0.40%) |
Jan 12, 2010 | 31.99 | 32.25 | 31.78 | 32.15 | 987,223 | +0.11(+0.36%) |
Jan 11, 2010 | 31.83 | 32.14 | 31.71 | 32.04 | 1,146,443 | +0.36(+1.15%) |
Jan 08, 2010 | 31.65 | 31.73 | 31.44 | 31.68 | 1,584,872 | -0.04(-0.13%) |
Jan 07, 2010 | 32.18 | 32.18 | 31.66 | 31.72 | 1,745,354 | -0.54(-1.68%) |
Jan 06, 2010 | 32.38 | 32.52 | 32.12 | 32.26 | 1,024,317 | -0.04(-0.11%) |
Jan 05, 2010 | 32.67 | 32.67 | 32.12 | 32.30 | 1,421,498 | -0.39(-1.20%) |
Jan 04, 2010 | 32.44 | 32.80 | 32.30 | 32.69 | 1,829,537 | +0.54(+1.68%) |
Dec 31, 2009 | 32.23 | 32.15 | 32.15 | 32.15 | 855,932 | -0.02(-0.07%) |
Dec 30, 2009 | 31.83 | 32.17 | 31.72 | 32.17 | 789,439 | +0.10(+0.31%) |
Dec 29, 2009 | 32.08 | 32.22 | 31.91 | 32.07 | 736,351 | +0.04(+0.13%) |
Dec 28, 2009 | 31.88 | 32.05 | 31.65 | 32.03 | 1,107,969 | +0.24(+0.76%) |
Dec 24, 2009 | 31.73 | 31.86 | 31.66 | 31.78 | 543,287 | +0.06(+0.20%) |
Dec 23, 2009 | 31.50 | 31.81 | 31.34 | 31.72 | 1,210,075 | +0.31(+0.97%) |
Dec 22, 2009 | 31.21 | 31.47 | 31.07 | 31.41 | 1,297,847 | +0.26(+0.82%) |
Dec 21, 2009 | 31.05 | 31.21 | 30.99 | 31.16 | 754,931 | +0.24(+0.78%) |
Dec 18, 2009 | 30.72 | 30.94 | 30.53 | 30.92 | 1,488,635 | +0.19(+0.63%) |
Dec 17, 2009 | 31.14 | 31.14 | 30.72 | 30.72 | 3,226,182 | -0.46(-1.48%) |
Dec 16, 2009 | 31.50 | 31.66 | 31.14 | 31.19 | 1,789,763 | -0.17(-0.54%) |
Dec 15, 2009 | 31.88 | 32.03 | 31.20 | 31.36 | 2,606,635 | -0.48(-1.52%) |
Dec 14, 2009 | 31.95 | 31.98 | 31.82 | 31.84 | 1,979,823 | -0.23(-0.73%) |
Dec 11, 2009 | 32.41 | 32.50 | 32.04 | 32.08 | 1,239,632 | -0.23(-0.73%) |
Dec 10, 2009 | 32.62 | 32.83 | 32.18 | 32.31 | 1,139,416 | -0.16(-0.50%) |
Dec 09, 2009 | 32.16 | 32.52 | 31.93 | 32.47 | 1,590,542 | +0.37(+1.15%) |
Dec 08, 2009 | 32.38 | 32.52 | 31.89 | 32.10 | 1,426,556 | -0.44(-1.36%) |
Dec 07, 2009 | 32.46 | 32.75 | 32.30 | 32.55 | 1,183,208 | +0.00(+0.00%) |
Dec 04, 2009 | 32.46 | 32.72 | 32.18 | 32.55 | 1,767,767 | +0.33(+1.02%) |
Dec 03, 2009 | 32.57 | 32.60 | 32.15 | 32.22 | 799,779 | -0.25(-0.77%) |
Dec 02, 2009 | 32.40 | 32.59 | 32.08 | 32.47 | 1,058,265 | +0.01(+0.02%) |
Dec 01, 2009 | 32.40 | 32.64 | 32.17 | 32.46 | 1,722,893 | +0.28(+0.86%) |
Nov 30, 2009 | 32.16 | 32.35 | 31.87 | 32.18 | 1,247,531 | +0.14(+0.44%) |
Nov 27, 2009 | 32.04 | 32.20 | 31.34 | 32.04 | 590,620 | -0.43(-1.34%) |
Nov 25, 2009 | 32.64 | 32.68 | 32.32 | 32.47 | 869,612 | -0.26(-0.78%) |
Nov 24, 2009 | 32.78 | 33.02 | 32.57 | 32.73 | 1,158,290 | +0.13(+0.39%) |
Nov 23, 2009 | 32.74 | 32.92 | 32.47 | 32.60 | 1,201,157 | +0.16(+0.50%) |
Nov 20, 2009 | 32.55 | 32.62 | 32.32 | 32.44 | 1,054,882 | -0.11(-0.33%) |
Nov 19, 2009 | 32.53 | 32.77 | 31.99 | 32.55 | 1,654,801 | -0.22(-0.67%) |
Nov 18, 2009 | 32.77 | 32.94 | 32.54 | 32.77 | 1,140,925 | -0.05(-0.15%) |
Nov 17, 2009 | 32.88 | 33.11 | 32.59 | 32.82 | 1,252,482 | -0.15(-0.45%) |
Nov 16, 2009 | 32.66 | 33.25 | 32.59 | 32.97 | 1,265,396 | +0.45(+1.38%) |
Nov 13, 2009 | 32.79 | 32.94 | 32.45 | 32.52 | 1,511,116 | +0.10(+0.31%) |
Nov 12, 2009 | 32.92 | 32.99 | 32.36 | 32.42 | 2,178,744 | -0.43(-1.30%) |
Nov 11, 2009 | 32.00 | 32.96 | 31.95 | 32.84 | 2,836,943 | +0.93(+2.92%) |
Nov 10, 2009 | 31.99 | 32.03 | 31.78 | 31.91 | 1,500,664 | -0.10(-0.31%) |
Nov 09, 2009 | 31.46 | 32.03 | 31.39 | 32.01 | 2,262,591 | +0.80(+2.55%) |
Nov 06, 2009 | 31.16 | 31.56 | 31.08 | 31.21 | 2,482,980 | -0.01(-0.05%) |
Nov 05, 2009 | 32.12 | 32.35 | 31.14 | 31.23 | 6,301,367 | -0.93(-2.90%) |
Nov 04, 2009 | 35.80 | 35.87 | 31.88 | 32.16 | 8,376,841 | -3.00(-8.54%) |
Nov 03, 2009 | 35.24 | 35.34 | 34.50 | 35.17 | 1,887,479 | -0.23(-0.64%) |
Nov 02, 2009 | 34.99 | 35.77 | 34.74 | 35.39 | 1,577,095 | +0.53(+1.53%) |
Oct 30, 2009 | 35.22 | 35.24 | 34.55 | 34.86 | 1,330,596 | -0.34(-0.97%) |
Oct 29, 2009 | 35.02 | 35.20 | 34.54 | 35.20 | 1,428,104 | +0.48(+1.39%) |
Oct 28, 2009 | 35.28 | 35.57 | 34.62 | 34.72 | 1,349,927 | -0.68(-1.91%) |
Oct 27, 2009 | 36.02 | 36.02 | 35.34 | 35.39 | 1,388,297 | -0.52(-1.45%) |
Oct 26, 2009 | 35.82 | 36.54 | 35.63 | 35.91 | 1,690,037 | +0.15(+0.42%) |
Oct 23, 2009 | 35.61 | 35.81 | 35.41 | 35.76 | 1,405,666 | -0.18(-0.50%) |
Oct 22, 2009 | 35.59 | 36.10 | 35.42 | 35.94 | 1,305,887 | +0.36(+1.00%) |
Oct 21, 2009 | 35.65 | 36.38 | 35.54 | 35.59 | 2,231,495 | -0.21(-0.58%) |
Oct 20, 2009 | 35.78 | 35.85 | 35.70 | 35.79 | 1,918,097 | +0.00(+0.00%) |
Oct 19, 2009 | 35.61 | 35.88 | 35.54 | 35.79 | 1,608,694 | +0.23(+0.66%) |
Oct 16, 2009 | 35.58 | 35.90 | 35.51 | 35.56 | 2,697,424 | -0.19(-0.54%) |
Oct 15, 2009 | 35.37 | 36.10 | 35.34 | 35.75 | 2,740,233 | -0.08(-0.22%) |
Oct 14, 2009 | 36.18 | 36.26 | 35.63 | 35.83 | 2,740,943 | -0.09(-0.24%) |
Oct 13, 2009 | 35.47 | 36.00 | 35.45 | 35.91 | 1,589,320 | +0.38(+1.06%) |
Oct 12, 2009 | 35.55 | 35.61 | 35.34 | 35.54 | 1,628,741 | +0.13(+0.36%) |
Oct 09, 2009 | 35.17 | 35.45 | 35.12 | 35.41 | 969,365 | +0.12(+0.34%) |
Oct 08, 2009 | 35.48 | 35.54 | 35.14 | 35.29 | 1,214,082 | -0.13(-0.36%) |
Oct 07, 2009 | 35.12 | 35.49 | 34.71 | 35.41 | 1,897,406 | +0.30(+0.85%) |
Oct 06, 2009 | 34.70 | 35.32 | 34.60 | 35.12 | 1,647,968 | +0.53(+1.54%) |
Oct 05, 2009 | 34.23 | 34.62 | 33.61 | 34.58 | 1,842,340 | +0.61(+1.80%) |
Oct 02, 2009 | 34.40 | 34.45 | 33.46 | 33.97 | 2,709,889 | -0.58(-1.69%) |
Oct 01, 2009 | 34.43 | 34.94 | 34.06 | 34.55 | 2,728,381 | -0.10(-0.29%) |
Sep 30, 2009 | 34.66 | 34.80 | 33.97 | 34.65 | 1,653,781 | +0.01(+0.04%) |
Sep 29, 2009 | 34.52 | 34.91 | 34.40 | 34.64 | 1,132,799 | -0.01(-0.04%) |
Sep 28, 2009 | 34.10 | 34.77 | 33.99 | 34.65 | 1,089,807 | +0.56(+1.65%) |
Sep 25, 2009 | 34.11 | 34.31 | 33.88 | 34.09 | 1,716,753 | -0.15(-0.44%) |
Sep 24, 2009 | 34.39 | 34.42 | 33.93 | 34.24 | 1,745,732 | +0.00(+0.00%) |
Sep 23, 2009 | 34.17 | 34.77 | 33.92 | 34.24 | 1,702,860 | +0.29(+0.86%) |
Sep 22, 2009 | 33.99 | 34.10 | 33.63 | 33.95 | 1,246,994 | -0.06(-0.19%) |
Sep 21, 2009 | 33.86 | 34.08 | 33.58 | 34.01 | 1,529,170 | -0.01(-0.04%) |
Sep 18, 2009 | 34.70 | 34.95 | 34.03 | 34.03 | 4,432,201 | -0.70(-2.03%) |
Sep 17, 2009 | 34.98 | 35.14 | 34.44 | 34.73 | 2,944,169 | -0.36(-1.01%) |
Sep 16, 2009 | 35.25 | 35.34 | 35.00 | 35.09 | 2,580,826 | -0.15(-0.42%) |
Sep 15, 2009 | 35.35 | 35.42 | 35.14 | 35.24 | 2,055,185 | -0.14(-0.40%) |
Sep 14, 2009 | 35.00 | 35.51 | 34.91 | 35.38 | 2,564,074 | +0.30(+0.85%) |
Sep 11, 2009 | 35.28 | 35.28 | 34.66 | 35.08 | 1,879,820 | -0.26(-0.73%) |
Sep 10, 2009 | 34.86 | 35.41 | 34.74 | 35.34 | 4,191,018 | +0.35(+1.00%) |
Sep 09, 2009 | 34.52 | 35.12 | 34.20 | 34.99 | 2,140,183 | +0.39(+1.13%) |
Sep 08, 2009 | 34.38 | 34.62 | 34.08 | 34.60 | 2,234,000 | +0.26(+0.77%) |
Sep 04, 2009 | 33.91 | 34.43 | 33.91 | 34.33 | 2,287,275 | +0.24(+0.71%) |
Sep 03, 2009 | 33.41 | 34.17 | 33.20 | 34.09 | 2,825,140 | +0.56(+1.66%) |
Sep 02, 2009 | 33.47 | 34.03 | 33.27 | 33.54 | 2,894,818 | +0.07(+0.21%) |
Sep 01, 2009 | 33.65 | 34.30 | 33.37 | 33.46 | 3,232,505 | -0.26(-0.78%) |
Aug 31, 2009 | 33.04 | 33.78 | 32.93 | 33.73 | 1,789,349 | +0.51(+1.52%) |
Aug 28, 2009 | 33.21 | 33.35 | 32.98 | 33.22 | 1,315,455 | +0.14(+0.41%) |
Aug 27, 2009 | 32.84 | 33.19 | 32.59 | 33.09 | 1,557,077 | +0.11(+0.32%) |
Aug 26, 2009 | 32.60 | 33.12 | 32.55 | 32.98 | 1,917,641 | +0.26(+0.78%) |
Aug 25, 2009 | 32.87 | 33.02 | 32.60 | 32.72 | 1,040,627 | -0.07(-0.22%) |
Aug 24, 2009 | 32.97 | 32.97 | 32.65 | 32.80 | 812,853 | -0.16(-0.50%) |
Aug 21, 2009 | 32.77 | 33.17 | 32.59 | 32.96 | 1,185,676 | +0.42(+1.29%) |
Aug 20, 2009 | 32.52 | 32.60 | 32.36 | 32.54 | 679,496 | -0.01(-0.04%) |
Aug 19, 2009 | 32.30 | 32.63 | 32.28 | 32.55 | 1,010,080 | +0.06(+0.18%) |
Aug 18, 2009 | 32.52 | 32.63 | 32.38 | 32.50 | 637,823 | +0.10(+0.30%) |
Aug 17, 2009 | 32.43 | 32.63 | 32.13 | 32.40 | 992,488 | -0.08(-0.23%) |
Aug 14, 2009 | 32.78 | 33.26 | 32.39 | 32.47 | 1,360,499 | -0.11(-0.35%) |
Aug 13, 2009 | 33.14 | 33.14 | 32.42 | 32.59 | 1,122,813 | -0.26(-0.78%) |
Aug 12, 2009 | 32.63 | 33.09 | 32.40 | 32.84 | 1,035,526 | +0.22(+0.68%) |
Aug 11, 2009 | 32.32 | 32.80 | 32.32 | 32.62 | 1,269,905 | +0.03(+0.09%) |
Aug 10, 2009 | 32.37 | 32.99 | 32.22 | 32.60 | 2,011,863 | +0.26(+0.79%) |
Aug 07, 2009 | 32.64 | 32.66 | 32.21 | 32.34 | 1,332,616 | +0.02(+0.07%) |
Aug 06, 2009 | 33.17 | 33.39 | 32.29 | 32.32 | 2,008,710 | -0.68(-2.05%) |
Aug 05, 2009 | 33.33 | 33.61 | 32.94 | 32.99 | 1,579,294 | -0.38(-1.15%) |
Aug 04, 2009 | 33.80 | 33.82 | 33.20 | 33.38 | 2,594,177 | -0.40(-1.20%) |
Aug 03, 2009 | 33.10 | 33.97 | 32.13 | 33.78 | 5,274,123 | +1.60(+4.97%) |
Jul 31, 2009 | 32.01 | 32.37 | 31.92 | 32.18 | 2,676,833 | +0.21(+0.65%) |
Jul 30, 2009 | 32.01 | 32.21 | 31.94 | 31.98 | 1,848,428 | +0.15(+0.47%) |
Jul 29, 2009 | 31.56 | 31.96 | 31.49 | 31.83 | 1,652,511 | +0.19(+0.58%) |
Jul 28, 2009 | 31.89 | 32.10 | 31.37 | 31.64 | 1,435,786 | -0.33(-1.02%) |
Jul 27, 2009 | 31.86 | 31.99 | 31.55 | 31.97 | 822,178 | +0.01(+0.02%) |
Jul 24, 2009 | 31.99 | 32.10 | 31.59 | 31.96 | 3,275 | -0.02(-0.07%) |
Jul 23, 2009 | 31.40 | 32.27 | 31.40 | 31.98 | 2,080,301 | +0.53(+1.70%) |
Jul 22, 2009 | 31.07 | 31.69 | 30.99 | 31.45 | 1,568,754 | +0.34(+1.10%) |
Jul 21, 2009 | 31.27 | 31.45 | 30.86 | 31.11 | 1,085,920 | -0.04(-0.11%) |
Jul 20, 2009 | 31.39 | 31.55 | 30.89 | 31.14 | 1,831,161 | -0.08(-0.25%) |
Jul 17, 2009 | 31.31 | 31.33 | 31.00 | 31.22 | 1,388,720 | +0.02(+0.07%) |
Jul 16, 2009 | 31.10 | 31.34 | 30.94 | 31.20 | 894,719 | -0.01(-0.05%) |
Jul 15, 2009 | 30.59 | 31.21 | 30.39 | 31.21 | 1,459,112 | +0.80(+2.65%) |
Jul 14, 2009 | 30.38 | 30.62 | 30.13 | 30.41 | 1,268,798 | -0.06(-0.19%) |
Jul 13, 2009 | 30.08 | 30.50 | 30.01 | 30.47 | 1,001,869 | +0.67(+2.25%) |
Jul 10, 2009 | 30.15 | 30.26 | 29.67 | 29.80 | 865,539 | -0.56(-1.85%) |
Jul 09, 2009 | 30.50 | 30.66 | 30.23 | 30.36 | 1,303,093 | +0.01(+0.02%) |
Jul 08, 2009 | 30.70 | 30.71 | 30.05 | 30.35 | 1,211,144 | -0.23(-0.77%) |
Jul 07, 2009 | 31.15 | 31.16 | 30.55 | 30.59 | 1,413,323 | -0.59(-1.90%) |
Jul 06, 2009 | 30.72 | 31.22 | 30.53 | 31.18 | 1,049,888 | +0.31(+0.99%) |
Jul 02, 2009 | 30.70 | 31.08 | 30.61 | 30.87 | 1,979,593 | -0.11(-0.34%) |
Jul 01, 2009 | 30.32 | 31.29 | 30.21 | 30.98 | 1,901,744 | +0.85(+2.81%) |
Jun 30, 2009 | 30.33 | 30.41 | 29.79 | 30.13 | 1,650,394 | -0.14(-0.47%) |
Jun 29, 2009 | 30.52 | 30.52 | 29.90 | 30.28 | 1,085,317 | -0.08(-0.26%) |
Jun 26, 2009 | 30.32 | 30.52 | 29.99 | 30.35 | 2,191,522 | +0.03(+0.09%) |
Jun 25, 2009 | 29.95 | 30.37 | 29.91 | 30.32 | 1,467,642 | +0.43(+1.45%) |
Jun 24, 2009 | 30.10 | 30.25 | 29.72 | 29.89 | 1,673,796 | -0.09(-0.28%) |
Jun 23, 2009 | 29.91 | 30.33 | 29.63 | 29.98 | 1,535,819 | +0.07(+0.24%) |
Jun 22, 2009 | 30.36 | 30.66 | 29.76 | 29.91 | 1,716,308 | -0.73(-2.37%) |
Jun 19, 2009 | 31.15 | 31.15 | 30.48 | 30.63 | 1,849,665 | -0.30(-0.97%) |
Jun 18, 2009 | 30.48 | 31.06 | 30.17 | 30.93 | 1,524,682 | +0.53(+1.76%) |
Jun 17, 2009 | 30.79 | 31.05 | 30.30 | 30.40 | 2,457,156 | -0.33(-1.09%) |
Jun 16, 2009 | 31.61 | 31.68 | 30.59 | 30.73 | 1,911,858 | -0.74(-2.35%) |
Jun 15, 2009 | 31.75 | 32.02 | 31.32 | 31.47 | 1,356,896 | -0.51(-1.60%) |
Jun 12, 2009 | 31.76 | 32.06 | 31.63 | 31.98 | 1,495,652 | +0.16(+0.51%) |
Jun 11, 2009 | 31.94 | 32.15 | 31.79 | 31.82 | 1,950,490 | -0.11(-0.36%) |
Jun 10, 2009 | 31.93 | 32.28 | 31.68 | 31.93 | 1,896,171 | +0.11(+0.34%) |
Jun 09, 2009 | 32.30 | 32.43 | 31.80 | 31.83 | 2,771,896 | -0.44(-1.37%) |
Jun 08, 2009 | 32.28 | 32.47 | 32.07 | 32.27 | 2,202,224 | -0.30(-0.92%) |
Jun 05, 2009 | 32.95 | 33.29 | 32.41 | 32.57 | 1,824,462 | -0.31(-0.95%) |
Jun 04, 2009 | 33.14 | 33.39 | 32.86 | 32.88 | 2,343,936 | -0.17(-0.52%) |
Jun 03, 2009 | 32.87 | 33.32 | 32.60 | 33.05 | 2,241,466 | +0.06(+0.19%) |
Jun 02, 2009 | 31.78 | 33.06 | 31.77 | 32.99 | 2,860,040 | +1.22(+3.83%) |
Jun 01, 2009 | 31.63 | 32.28 | 31.23 | 31.77 | 5,333,437 | +0.46(+1.45%) |
May 29, 2009 | 31.68 | 32.23 | 31.27 | 31.31 | 4,683,960 | -0.50(-1.57%) |
May 28, 2009 | 31.68 | 31.92 | 31.34 | 31.81 | 1,609,968 | +0.29(+0.93%) |
May 27, 2009 | 31.88 | 32.02 | 31.47 | 31.52 | 2,410,236 | -0.45(-1.40%) |
May 26, 2009 | 30.97 | 31.97 | 30.82 | 31.97 | 2,994,543 | +0.96(+3.10%) |
May 22, 2009 | 30.98 | 31.21 | 30.73 | 31.01 | 1,189,207 | +0.06(+0.21%) |
May 21, 2009 | 30.70 | 31.16 | 30.44 | 30.94 | 1,886,560 | -0.01(-0.05%) |
May 20, 2009 | 31.08 | 31.24 | 30.66 | 30.96 | 3,361,083 | +0.03(+0.09%) |
May 19, 2009 | 30.82 | 31.32 | 30.52 | 30.93 | 2,565,706 | +0.14(+0.46%) |
May 18, 2009 | 30.09 | 30.79 | 29.94 | 30.79 | 3,036,264 | +0.92(+3.07%) |
May 15, 2009 | 29.90 | 30.23 | 29.77 | 29.87 | 1,914,417 | -0.04(-0.14%) |
May 14, 2009 | 29.68 | 30.27 | 29.61 | 29.91 | 1,987,968 | +0.31(+1.06%) |
May 13, 2009 | 29.88 | 30.12 | 29.57 | 29.60 | 2,048,403 | -0.47(-1.56%) |
May 12, 2009 | 29.98 | 30.31 | 29.56 | 30.07 | 1,795,890 | +0.18(+0.60%) |
May 11, 2009 | 29.58 | 30.14 | 29.51 | 29.89 | 1,824,683 | -0.01(-0.02%) |
May 08, 2009 | 29.82 | 30.32 | 29.70 | 29.90 | 2,265,989 | +0.31(+1.06%) |
May 07, 2009 | 30.08 | 30.08 | 29.44 | 29.58 | 1,864,758 | -0.33(-1.09%) |
May 06, 2009 | 30.11 | 30.38 | 29.13 | 29.91 | 2,394,531 | -0.11(-0.36%) |
May 05, 2009 | 29.11 | 30.89 | 28.84 | 30.02 | 6,896,423 | +2.61(+9.53%) |
May 04, 2009 | 27.33 | 27.65 | 27.32 | 27.41 | 2,520,974 | -0.38(-1.38%) |