Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 32.20 | 32.42 | 31.69 | 32.08 | 8,778,889 | -0.12(-0.37%) |
May 27, 2010 | 31.43 | 32.21 | 31.39 | 32.20 | 7,496,394 | +1.26(+4.07%) |
May 26, 2010 | 31.65 | 31.72 | 30.80 | 30.94 | 8,820,591 | -0.61(-1.93%) |
May 25, 2010 | 30.75 | 31.56 | 30.48 | 31.55 | 6,368,703 | -0.08(-0.25%) |
May 24, 2010 | 31.82 | 32.17 | 31.61 | 31.63 | 6,543,793 | -0.55(-1.71%) |
May 21, 2010 | 31.15 | 32.33 | 30.97 | 32.18 | 7,758,161 | +0.44(+1.39%) |
May 20, 2010 | 31.76 | 32.55 | 31.62 | 31.74 | 8,094,175 | -1.14(-3.47%) |
May 19, 2010 | 33.22 | 33.66 | 32.53 | 32.88 | 6,098,124 | -0.40(-1.20%) |
May 18, 2010 | 33.72 | 34.31 | 33.04 | 33.28 | 6,208,817 | -0.53(-1.57%) |
May 17, 2010 | 33.98 | 34.22 | 33.18 | 33.81 | 6,235,260 | +0.09(+0.27%) |
May 14, 2010 | 34.24 | 34.40 | 33.26 | 33.72 | 7,082,023 | -0.69(-2.01%) |
May 13, 2010 | 34.79 | 35.40 | 34.36 | 34.41 | 4,957,902 | -0.39(-1.12%) |
May 12, 2010 | 34.12 | 34.93 | 34.06 | 34.80 | 7,972,844 | +1.00(+2.96%) |
May 11, 2010 | 34.11 | 34.38 | 33.70 | 33.80 | 6,928,956 | -0.48(-1.40%) |
May 10, 2010 | 33.95 | 34.29 | 32.75 | 34.28 | 11,416,551 | +1.86(+5.74%) |
May 07, 2010 | 32.76 | 32.96 | 31.68 | 32.42 | 14,897,213 | -0.07(-0.22%) |
May 06, 2010 | 32.80 | 33.74 | 30.24 | 32.49 | 14,650,008 | -0.47(-1.43%) |
May 05, 2010 | 32.93 | 33.58 | 32.54 | 32.96 | 12,226,121 | -0.18(-0.54%) |
May 04, 2010 | 33.12 | 33.17 | 32.22 | 33.14 | 11,029,965 | -0.45(-1.34%) |
May 03, 2010 | 33.68 | 33.96 | 33.40 | 33.59 | 8,863,151 | -0.01(-0.03%) |
Apr 30, 2010 | 34.97 | 34.99 | 33.56 | 33.60 | 12,735,726 | -1.36(-3.89%) |
Apr 29, 2010 | 35.27 | 35.56 | 34.54 | 34.96 | 10,958,301 | -0.51(-1.44%) |
Apr 28, 2010 | 35.48 | 35.61 | 35.05 | 35.47 | 5,289,993 | +0.13(+0.37%) |
Apr 27, 2010 | 35.91 | 36.00 | 35.19 | 35.34 | 6,938,684 | -0.81(-2.24%) |
Apr 26, 2010 | 36.21 | 36.35 | 35.99 | 36.15 | 5,610,454 | -0.10(-0.28%) |
Apr 23, 2010 | 35.84 | 36.29 | 35.72 | 36.25 | 6,528,508 | +0.28(+0.78%) |
Apr 22, 2010 | 35.41 | 36.02 | 35.00 | 35.97 | 11,649,929 | +1.05(+3.01%) |
Apr 21, 2010 | 34.80 | 35.09 | 34.79 | 34.92 | 6,889,179 | -0.01(-0.03%) |
Apr 20, 2010 | 34.19 | 35.14 | 34.10 | 34.93 | 8,631,909 | +1.11(+3.28%) |
Apr 19, 2010 | 33.81 | 34.20 | 33.32 | 33.82 | 6,817,180 | -0.18(-0.53%) |
Apr 16, 2010 | 34.54 | 34.58 | 33.53 | 34.00 | 12,718,951 | -0.39(-1.13%) |
Apr 15, 2010 | 35.09 | 35.10 | 34.17 | 34.39 | 9,547,996 | -0.63(-1.80%) |
Apr 14, 2010 | 34.63 | 35.04 | 34.57 | 35.02 | 5,037,395 | +0.27(+0.78%) |
Apr 13, 2010 | 34.86 | 35.09 | 34.51 | 34.75 | 5,825,662 | -0.27(-0.77%) |
Apr 12, 2010 | 35.42 | 35.54 | 34.91 | 35.02 | 5,690,518 | -0.45(-1.27%) |
Apr 09, 2010 | 34.57 | 35.47 | 34.44 | 35.47 | 7,205,458 | +0.53(+1.52%) |
Apr 08, 2010 | 35.03 | 35.08 | 34.63 | 34.94 | 5,726,753 | -0.12(-0.34%) |
Apr 07, 2010 | 35.56 | 35.64 | 34.95 | 35.06 | 6,632,078 | -0.64(-1.79%) |
Apr 06, 2010 | 35.56 | 35.93 | 35.55 | 35.70 | 4,211,395 | -0.29(-0.81%) |
Apr 05, 2010 | 35.68 | 36.07 | 35.66 | 35.99 | 5,267,022 | +0.25(+0.70%) |
Apr 01, 2010 | 35.54 | 35.74 | 35.74 | 35.74 | 5,467,700 | +0.37(+1.05%) |
Mar 31, 2010 | 35.62 | 35.70 | 35.27 | 35.37 | 4,436,693 | -0.31(-0.87%) |
Mar 30, 2010 | 35.78 | 35.90 | 35.29 | 35.68 | 3,469,775 | -0.06(-0.17%) |
Mar 29, 2010 | 35.60 | 36.01 | 35.60 | 35.74 | 5,055,650 | +0.23(+0.65%) |
Mar 26, 2010 | 35.85 | 36.10 | 35.25 | 35.51 | 6,049,170 | -0.36(-1.00%) |
Mar 25, 2010 | 36.66 | 36.79 | 35.86 | 35.87 | 6,566,504 | -0.64(-1.75%) |
Mar 24, 2010 | 37.12 | 37.30 | 36.48 | 36.51 | 16,777,960 | +1.29(+3.66%) |
Mar 23, 2010 | 35.26 | 35.42 | 34.69 | 35.22 | 8,420,165 | +0.27(+0.77%) |
Mar 22, 2010 | 34.61 | 35.06 | 34.60 | 34.95 | 4,895,830 | +0.28(+0.81%) |
Mar 19, 2010 | 35.86 | 35.95 | 34.50 | 34.67 | 16,351,194 | -1.08(-3.02%) |
Mar 18, 2010 | 35.72 | 35.95 | 35.56 | 35.75 | 4,226,949 | +0.26(+0.73%) |
Mar 17, 2010 | 35.61 | 36.08 | 35.45 | 35.49 | 8,349,959 | +0.47(+1.34%) |
Mar 16, 2010 | 35.46 | 35.68 | 34.93 | 35.02 | 5,818,752 | -0.47(-1.32%) |
Mar 15, 2010 | 35.21 | 35.56 | 35.00 | 35.49 | 3,933,080 | +0.33(+0.94%) |
Mar 12, 2010 | 35.22 | 35.27 | 35.11 | 35.16 | 6,262,320 | -0.06(-0.17%) |
Mar 11, 2010 | 35.07 | 35.27 | 35.00 | 35.22 | 4,371,480 | +0.07(+0.20%) |
Mar 10, 2010 | 35.27 | 35.35 | 35.04 | 35.15 | 5,969,602 | +0.03(+0.09%) |
Mar 09, 2010 | 35.06 | 35.62 | 35.04 | 35.12 | 5,486,122 | +0.06(+0.17%) |
Mar 08, 2010 | 35.12 | 35.40 | 35.02 | 35.06 | 3,850,084 | -0.10(-0.28%) |
Mar 05, 2010 | 35.08 | 35.44 | 34.93 | 35.16 | 8,381,817 | +0.22(+0.63%) |
Mar 04, 2010 | 34.86 | 35.09 | 34.58 | 34.94 | 4,440,664 | +0.12(+0.34%) |
Mar 03, 2010 | 34.87 | 35.15 | 34.61 | 34.82 | 4,098,896 | +0.08(+0.23%) |
Mar 02, 2010 | 34.68 | 35.09 | 34.64 | 34.74 | 5,603,348 | -0.15(-0.43%) |
Mar 01, 2010 | 34.63 | 35.00 | 34.53 | 34.89 | 4,908,743 | +0.24(+0.69%) |
Feb 26, 2010 | 34.55 | 34.70 | 34.05 | 34.65 | 4,792,576 | +0.09(+0.26%) |
Feb 25, 2010 | 33.80 | 34.59 | 33.54 | 34.56 | 7,735,478 | +0.01(+0.03%) |
Feb 24, 2010 | 33.63 | 34.63 | 33.56 | 34.55 | 9,545,142 | +1.11(+3.32%) |
Feb 23, 2010 | 33.68 | 33.82 | 33.20 | 33.44 | 7,905,988 | -0.26(-0.77%) |
Feb 22, 2010 | 34.21 | 34.21 | 33.51 | 33.70 | 6,119,722 | -0.18(-0.53%) |
Feb 19, 2010 | 33.80 | 34.16 | 33.56 | 33.88 | 12,323,988 | +0.64(+1.93%) |
Feb 18, 2010 | 32.47 | 33.33 | 32.47 | 33.24 | 9,614,359 | +0.91(+2.81%) |
Feb 17, 2010 | 32.16 | 32.43 | 31.96 | 32.33 | 9,212,968 | +0.52(+1.63%) |
Feb 16, 2010 | 31.50 | 31.87 | 31.28 | 31.81 | 9,113,617 | +0.36(+1.14%) |
Feb 12, 2010 | 32.25 | 31.45 | 31.45 | 31.45 | 21,221,400 | -1.19(-3.65%) |
Feb 11, 2010 | 32.60 | 33.16 | 32.28 | 32.64 | 10,125,393 | -0.12(-0.37%) |
Feb 10, 2010 | 33.45 | 33.55 | 32.57 | 32.76 | 9,591,999 | +0.45(+1.39%) |
Feb 09, 2010 | 32.60 | 32.66 | 31.91 | 32.31 | 8,047,643 | +0.26(+0.81%) |
Feb 08, 2010 | 32.77 | 32.79 | 32.02 | 32.05 | 8,615,513 | -0.72(-2.20%) |
Feb 05, 2010 | 32.43 | 32.80 | 31.85 | 32.77 | 11,881,405 | +0.53(+1.64%) |
Feb 04, 2010 | 32.88 | 32.96 | 32.20 | 32.24 | 9,450,209 | -0.74(-2.24%) |
Feb 03, 2010 | 32.85 | 33.43 | 32.54 | 32.98 | 6,731,911 | +0.00(+0.00%) |
Feb 02, 2010 | 32.54 | 33.13 | 32.31 | 32.98 | 5,735,692 | +0.50(+1.54%) |
Feb 01, 2010 | 32.39 | 32.54 | 32.06 | 32.48 | 8,693,889 | +0.18(+0.56%) |
Jan 29, 2010 | 32.95 | 33.24 | 32.17 | 32.30 | 8,377,801 | -0.59(-1.79%) |
Jan 28, 2010 | 33.29 | 33.66 | 32.48 | 32.89 | 6,417,751 | -0.25(-0.75%) |
Jan 27, 2010 | 33.68 | 33.68 | 32.65 | 33.14 | 9,896,833 | -0.80(-2.36%) |
Jan 26, 2010 | 33.81 | 34.29 | 33.62 | 33.94 | 5,356,277 | -0.22(-0.64%) |
Jan 25, 2010 | 34.63 | 34.98 | 33.97 | 34.16 | 6,961,426 | -0.22(-0.64%) |
Jan 22, 2010 | 35.62 | 35.82 | 34.35 | 34.38 | 7,721,292 | -1.44(-4.02%) |
Jan 21, 2010 | 36.49 | 36.65 | 35.46 | 35.82 | 7,404,305 | -0.67(-1.84%) |
Jan 20, 2010 | 36.37 | 36.51 | 35.62 | 36.49 | 6,258,410 | -0.46(-1.24%) |
Jan 19, 2010 | 35.87 | 37.02 | 35.81 | 36.95 | 5,964,058 | +1.08(+3.01%) |
Jan 15, 2010 | 35.92 | 35.87 | 35.87 | 35.87 | 6,732,300 | -0.03(-0.08%) |
Jan 14, 2010 | 36.13 | 36.51 | 35.79 | 35.90 | 4,536,191 | -0.38(-1.05%) |
Jan 13, 2010 | 35.83 | 36.36 | 35.60 | 36.28 | 3,660,011 | +0.62(+1.74%) |
Jan 12, 2010 | 36.14 | 36.14 | 35.38 | 35.66 | 5,073,882 | -0.55(-1.52%) |
Jan 11, 2010 | 36.68 | 36.77 | 35.95 | 36.21 | 4,901,318 | -0.48(-1.31%) |
Jan 08, 2010 | 36.75 | 36.97 | 36.34 | 36.69 | 5,429,158 | -0.20(-0.54%) |
Jan 07, 2010 | 37.41 | 37.59 | 36.81 | 36.89 | 5,576,649 | -0.73(-1.94%) |
Jan 06, 2010 | 37.33 | 37.74 | 37.20 | 37.62 | 5,209,045 | -0.08(-0.21%) |
Jan 05, 2010 | 37.04 | 37.80 | 36.87 | 37.70 | 7,108,727 | +0.61(+1.64%) |
Jan 04, 2010 | 36.65 | 37.30 | 36.65 | 37.09 | 4,710,112 | +0.31(+0.84%) |
Dec 31, 2009 | 37.17 | 36.78 | 36.78 | 36.78 | 2,900,400 | -0.40(-1.08%) |
Dec 30, 2009 | 37.03 | 37.50 | 37.03 | 37.18 | 2,124,034 | -0.03(-0.08%) |
Dec 29, 2009 | 37.14 | 37.34 | 36.97 | 37.21 | 3,093,198 | +0.02(+0.05%) |
Dec 28, 2009 | 37.18 | 37.42 | 36.97 | 37.19 | 2,573,464 | +0.02(+0.05%) |
Dec 24, 2009 | 36.95 | 37.17 | 36.81 | 37.17 | 1,349,993 | +0.24(+0.65%) |
Dec 23, 2009 | 37.37 | 37.37 | 36.86 | 36.93 | 5,559,504 | -0.41(-1.10%) |
Dec 22, 2009 | 37.35 | 37.50 | 37.20 | 37.34 | 3,192,196 | +0.06(+0.16%) |
Dec 21, 2009 | 37.38 | 37.68 | 37.04 | 37.28 | 5,031,815 | -0.06(-0.16%) |
Dec 18, 2009 | 37.25 | 37.47 | 37.02 | 37.34 | 9,334,728 | +0.33(+0.89%) |
Dec 17, 2009 | 37.46 | 37.52 | 36.99 | 37.01 | 6,562,790 | -0.85(-2.25%) |
Dec 16, 2009 | 36.87 | 38.20 | 36.87 | 37.86 | 15,618,700 | +1.50(+4.13%) |
Dec 15, 2009 | 35.58 | 36.66 | 35.50 | 36.36 | 8,003,770 | +0.58(+1.62%) |
Dec 14, 2009 | 35.56 | 35.84 | 35.31 | 35.78 | 5,446,501 | +0.40(+1.13%) |
Dec 11, 2009 | 35.90 | 35.98 | 35.15 | 35.38 | 4,389,302 | -0.42(-1.17%) |
Dec 10, 2009 | 35.81 | 36.15 | 35.63 | 35.80 | 3,884,417 | -0.05(-0.14%) |
Dec 09, 2009 | 35.85 | 36.00 | 35.26 | 35.85 | 4,421,408 | -0.23(-0.64%) |
Dec 08, 2009 | 36.03 | 36.27 | 35.58 | 36.08 | 3,863,169 | -0.29(-0.80%) |
Dec 07, 2009 | 36.46 | 36.84 | 36.20 | 36.37 | 3,119,497 | -0.13(-0.36%) |
Dec 04, 2009 | 36.38 | 36.94 | 35.98 | 36.50 | 4,433,199 | +0.50(+1.39%) |
Dec 03, 2009 | 36.42 | 36.84 | 36.00 | 36.00 | 3,681,220 | -0.50(-1.37%) |
Dec 02, 2009 | 36.53 | 36.91 | 36.36 | 36.50 | 3,645,646 | +0.10(+0.27%) |
Dec 01, 2009 | 35.46 | 36.52 | 35.27 | 36.40 | 5,428,856 | +1.32(+3.76%) |
Nov 30, 2009 | 35.25 | 35.44 | 34.54 | 35.08 | 5,074,995 | -0.30(-0.85%) |
Nov 27, 2009 | 35.01 | 35.66 | 34.63 | 35.38 | 2,049,561 | -0.79(-2.18%) |
Nov 25, 2009 | 36.07 | 36.33 | 35.90 | 36.17 | 2,504,424 | +0.22(+0.61%) |
Nov 24, 2009 | 36.15 | 36.44 | 35.84 | 35.95 | 3,790,670 | -0.49(-1.34%) |
Nov 23, 2009 | 36.05 | 36.68 | 35.98 | 36.44 | 3,085,494 | +0.63(+1.76%) |
Nov 20, 2009 | 35.72 | 36.07 | 35.49 | 35.81 | 3,344,414 | -0.30(-0.83%) |
Nov 19, 2009 | 36.25 | 36.48 | 35.50 | 36.11 | 3,754,448 | -0.48(-1.31%) |
Nov 18, 2009 | 36.59 | 36.78 | 36.00 | 36.59 | 3,998,348 | -0.31(-0.84%) |
Nov 17, 2009 | 36.56 | 36.95 | 36.44 | 36.90 | 2,983,277 | +0.09(+0.24%) |
Nov 16, 2009 | 36.51 | 37.15 | 36.11 | 36.81 | 4,951,904 | +0.30(+0.82%) |
Nov 13, 2009 | 36.04 | 36.60 | 35.69 | 36.51 | 4,989,655 | +0.90(+2.53%) |
Nov 12, 2009 | 35.82 | 36.11 | 35.41 | 35.61 | 5,872,889 | -0.31(-0.86%) |
Nov 11, 2009 | 35.96 | 36.03 | 34.46 | 35.92 | 13,794,563 | -0.68(-1.86%) |
Nov 10, 2009 | 36.56 | 36.75 | 36.35 | 36.60 | 5,079,410 | +0.15(+0.41%) |
Nov 09, 2009 | 35.88 | 36.58 | 35.41 | 36.45 | 8,883,112 | +1.80(+5.19%) |
Nov 06, 2009 | 34.59 | 35.19 | 34.38 | 34.65 | 3,693,843 | -0.05(-0.14%) |
Nov 05, 2009 | 33.98 | 34.92 | 33.98 | 34.70 | 4,164,060 | +0.84(+2.48%) |
Nov 04, 2009 | 33.30 | 34.52 | 32.95 | 33.86 | 7,883,316 | +0.85(+2.57%) |
Nov 03, 2009 | 32.72 | 33.08 | 32.37 | 33.01 | 6,512,148 | +0.14(+0.43%) |
Nov 02, 2009 | 32.80 | 33.10 | 32.37 | 32.87 | 4,808,944 | -0.07(-0.21%) |
Oct 30, 2009 | 33.40 | 33.87 | 32.85 | 32.94 | 5,811,943 | -0.60(-1.79%) |
Oct 29, 2009 | 33.11 | 33.68 | 32.70 | 33.54 | 6,725,459 | +0.71(+2.16%) |
Oct 28, 2009 | 33.72 | 33.79 | 32.70 | 32.83 | 6,169,082 | -1.12(-3.30%) |
Oct 27, 2009 | 34.54 | 34.91 | 33.79 | 33.95 | 4,267,145 | -0.50(-1.45%) |
Oct 26, 2009 | 34.64 | 35.39 | 34.30 | 34.45 | 4,379,197 | -0.33(-0.95%) |
Oct 23, 2009 | 34.77 | 35.57 | 34.56 | 34.78 | 3,678,044 | -0.39(-1.11%) |
Oct 22, 2009 | 34.53 | 35.28 | 34.01 | 35.17 | 4,913,382 | +0.36(+1.03%) |
Oct 21, 2009 | 35.35 | 35.69 | 34.74 | 34.81 | 5,022,665 | -0.60(-1.69%) |
Oct 20, 2009 | 35.06 | 35.60 | 34.99 | 35.41 | 4,357,787 | -0.24(-0.67%) |
Oct 19, 2009 | 35.76 | 35.93 | 35.49 | 35.65 | 4,116,450 | -0.02(-0.06%) |
Oct 16, 2009 | 35.48 | 35.95 | 35.35 | 35.67 | 6,909,669 | -0.08(-0.22%) |
Oct 15, 2009 | 35.08 | 35.85 | 35.07 | 35.75 | 8,063,569 | +0.32(+0.90%) |
Oct 14, 2009 | 34.87 | 35.52 | 34.81 | 35.43 | 6,908,027 | +0.81(+2.34%) |
Oct 13, 2009 | 34.25 | 34.71 | 34.16 | 34.62 | 4,565,170 | +0.26(+0.76%) |
Oct 12, 2009 | 34.75 | 34.88 | 34.15 | 34.36 | 3,597,664 | -0.28(-0.81%) |
Oct 09, 2009 | 34.08 | 34.77 | 33.98 | 34.64 | 3,708,631 | +0.31(+0.90%) |
Oct 08, 2009 | 33.74 | 34.60 | 33.70 | 34.33 | 8,629,375 | +1.07(+3.22%) |
Oct 07, 2009 | 33.74 | 33.74 | 33.06 | 33.26 | 4,172,343 | -0.25(-0.75%) |
Oct 06, 2009 | 32.79 | 33.75 | 32.63 | 33.51 | 7,117,506 | +0.96(+2.95%) |
Oct 05, 2009 | 32.37 | 32.72 | 32.12 | 32.55 | 4,892,058 | +0.20(+0.62%) |
Oct 02, 2009 | 31.59 | 32.54 | 31.59 | 32.35 | 5,922,931 | +0.17(+0.53%) |
Oct 01, 2009 | 32.66 | 32.78 | 31.96 | 32.18 | 7,256,996 | -0.86(-2.60%) |
Sep 30, 2009 | 32.76 | 33.22 | 32.12 | 33.04 | 6,633,295 | +0.36(+1.10%) |
Sep 29, 2009 | 32.88 | 33.22 | 32.53 | 32.68 | 5,013,040 | -0.25(-0.76%) |
Sep 28, 2009 | 32.20 | 33.26 | 32.12 | 32.93 | 5,849,270 | +0.90(+2.81%) |
Sep 25, 2009 | 32.11 | 32.41 | 31.89 | 32.03 | 4,516,614 | -0.29(-0.90%) |
Sep 24, 2009 | 32.70 | 32.86 | 32.07 | 32.32 | 5,947,645 | -0.39(-1.19%) |
Sep 23, 2009 | 33.03 | 33.33 | 32.68 | 32.71 | 6,942,945 | -0.40(-1.21%) |
Sep 22, 2009 | 33.07 | 33.31 | 32.98 | 33.11 | 4,369,307 | +0.26(+0.79%) |
Sep 21, 2009 | 32.75 | 33.65 | 32.75 | 32.85 | 5,879,616 | -0.10(-0.30%) |
Sep 18, 2009 | 33.05 | 33.43 | 32.70 | 32.95 | 10,512,412 | +0.11(+0.33%) |
Sep 17, 2009 | 33.55 | 33.59 | 32.72 | 32.84 | 13,828,232 | -0.51(-1.53%) |
Sep 16, 2009 | 33.58 | 33.85 | 33.01 | 33.35 | 28,850,820 | -2.27(-6.37%) |
Sep 15, 2009 | 35.29 | 35.78 | 34.80 | 35.62 | 10,729,795 | +0.43(+1.22%) |
Sep 14, 2009 | 34.44 | 35.29 | 34.28 | 35.19 | 8,245,804 | +0.54(+1.56%) |
Sep 11, 2009 | 34.11 | 34.98 | 34.05 | 34.65 | 7,586,209 | +0.63(+1.85%) |
Sep 10, 2009 | 32.74 | 34.13 | 32.51 | 34.02 | 10,199,843 | +1.22(+3.72%) |
Sep 09, 2009 | 32.25 | 32.92 | 32.12 | 32.80 | 5,852,148 | +0.29(+0.89%) |
Sep 08, 2009 | 32.48 | 32.56 | 32.14 | 32.51 | 5,160,662 | +0.46(+1.44%) |
Sep 04, 2009 | 31.63 | 32.10 | 31.43 | 32.05 | 4,110,799 | +0.56(+1.78%) |
Sep 03, 2009 | 31.00 | 31.52 | 30.70 | 31.49 | 4,344,039 | +0.49(+1.58%) |
Sep 02, 2009 | 31.14 | 31.27 | 30.73 | 31.00 | 5,233,071 | -0.10(-0.32%) |
Sep 01, 2009 | 31.27 | 32.08 | 30.89 | 31.10 | 7,669,941 | -0.32(-1.02%) |
Aug 31, 2009 | 31.58 | 31.81 | 31.10 | 31.42 | 7,132,193 | -0.31(-0.98%) |
Aug 28, 2009 | 32.72 | 32.98 | 31.31 | 31.73 | 7,114,803 | -0.73(-2.25%) |
Aug 27, 2009 | 32.35 | 32.56 | 31.72 | 32.46 | 5,171,398 | -0.05(-0.15%) |
Aug 26, 2009 | 32.52 | 32.76 | 32.15 | 32.51 | 4,054,777 | -0.16(-0.49%) |
Aug 25, 2009 | 32.67 | 32.97 | 32.33 | 32.67 | 3,857,282 | -0.06(-0.18%) |
Aug 24, 2009 | 32.85 | 33.23 | 32.52 | 32.73 | 4,737,163 | -0.11(-0.33%) |
Aug 21, 2009 | 32.44 | 32.93 | 32.00 | 32.84 | 5,108,676 | +0.74(+2.31%) |
Aug 20, 2009 | 31.83 | 32.19 | 31.48 | 32.10 | 4,675,990 | +0.38(+1.20%) |
Aug 19, 2009 | 31.45 | 31.88 | 31.17 | 31.72 | 5,001,122 | +0.00(+0.00%) |
Aug 18, 2009 | 31.28 | 31.92 | 31.10 | 31.72 | 4,925,671 | +0.51(+1.63%) |
Aug 17, 2009 | 31.72 | 31.90 | 31.12 | 31.21 | 5,500,513 | -1.06(-3.28%) |
Aug 14, 2009 | 33.21 | 33.29 | 31.86 | 32.27 | 8,012,566 | -1.16(-3.47%) |
Aug 13, 2009 | 33.32 | 33.47 | 32.76 | 33.43 | 6,055,151 | +0.39(+1.18%) |
Aug 12, 2009 | 31.87 | 33.32 | 31.84 | 33.04 | 6,236,615 | +1.12(+3.51%) |
Aug 11, 2009 | 32.56 | 32.60 | 31.79 | 31.92 | 6,549,014 | -0.90(-2.74%) |
Aug 10, 2009 | 32.80 | 33.49 | 32.65 | 32.82 | 4,476,211 | -0.40(-1.20%) |
Aug 07, 2009 | 33.01 | 33.46 | 32.79 | 33.22 | 5,213,774 | +0.80(+2.47%) |
Aug 06, 2009 | 32.01 | 32.54 | 31.87 | 32.42 | 6,419,896 | +0.41(+1.28%) |
Aug 05, 2009 | 33.12 | 33.12 | 31.48 | 32.01 | 10,117,347 | -0.99(-3.00%) |
Aug 04, 2009 | 32.60 | 33.26 | 32.56 | 33.00 | 4,677,206 | +0.32(+0.98%) |
Aug 03, 2009 | 32.61 | 33.00 | 32.42 | 32.68 | 4,720,637 | +0.26(+0.80%) |
Jul 31, 2009 | 32.38 | 32.86 | 32.28 | 32.42 | 4,226,269 | +0.14(+0.43%) |
Jul 30, 2009 | 32.54 | 33.34 | 32.17 | 32.28 | 5,653,480 | +0.22(+0.69%) |
Jul 29, 2009 | 32.18 | 32.29 | 31.70 | 32.06 | 4,935,813 | -0.27(-0.84%) |
Jul 28, 2009 | 32.45 | 32.91 | 32.04 | 32.33 | 7,579,894 | -0.28(-0.86%) |
Jul 27, 2009 | 32.83 | 32.90 | 32.21 | 32.61 | 5,254,016 | -0.02(-0.06%) |
Jul 24, 2009 | 31.83 | 32.69 | 31.67 | 32.63 | 5,921,443 | +0.32(+0.99%) |
Jul 23, 2009 | 31.21 | 32.33 | 31.13 | 32.31 | 7,242,301 | +0.97(+3.10%) |
Jul 22, 2009 | 31.04 | 31.48 | 31.00 | 31.34 | 5,624,395 | +0.08(+0.26%) |
Jul 21, 2009 | 31.03 | 31.35 | 30.84 | 31.26 | 6,273,955 | +0.05(+0.16%) |
Jul 20, 2009 | 30.74 | 31.35 | 30.62 | 31.21 | 6,790,661 | +0.19(+0.61%) |
Jul 17, 2009 | 30.90 | 31.06 | 30.39 | 31.02 | 6,301,221 | +0.15(+0.49%) |
Jul 16, 2009 | 29.67 | 30.94 | 29.54 | 30.87 | 9,327,758 | +1.02(+3.42%) |
Jul 15, 2009 | 29.18 | 29.91 | 29.00 | 29.85 | 11,216,479 | +1.55(+5.48%) |
Jul 14, 2009 | 28.09 | 28.45 | 27.93 | 28.30 | 8,136,782 | -0.07(-0.25%) |
Jul 13, 2009 | 27.51 | 28.45 | 26.90 | 28.37 | 8,030,664 | +0.79(+2.86%) |
Jul 10, 2009 | 27.14 | 27.73 | 27.07 | 27.58 | 6,069,704 | +0.16(+0.58%) |
Jul 09, 2009 | 26.72 | 27.58 | 26.53 | 27.42 | 8,077,951 | +0.95(+3.59%) |
Jul 08, 2009 | 26.63 | 26.63 | 26.08 | 26.47 | 10,199,063 | +0.13(+0.49%) |
Jul 07, 2009 | 27.02 | 27.21 | 26.30 | 26.34 | 6,454,709 | -0.82(-3.02%) |
Jul 06, 2009 | 27.10 | 27.42 | 26.81 | 27.16 | 7,269,345 | -0.48(-1.74%) |
Jul 02, 2009 | 28.11 | 28.47 | 27.58 | 27.64 | 4,254,443 | -1.02(-3.56%) |
Jul 01, 2009 | 28.38 | 29.19 | 28.38 | 28.66 | 5,557,286 | +0.36(+1.27%) |
Jun 30, 2009 | 28.76 | 28.79 | 27.94 | 28.30 | 6,104,720 | -0.32(-1.12%) |
Jun 29, 2009 | 28.13 | 28.76 | 28.05 | 28.62 | 4,468,261 | +0.62(+2.21%) |
Jun 26, 2009 | 27.50 | 28.31 | 27.48 | 28.00 | 6,420,194 | -0.52(-1.82%) |
Jun 25, 2009 | 28.29 | 28.64 | 27.41 | 28.52 | 6,417,099 | +0.78(+2.81%) |
Jun 24, 2009 | 27.59 | 28.38 | 27.50 | 27.74 | 7,141,319 | +0.03(+0.11%) |
Jun 23, 2009 | 27.55 | 27.84 | 27.20 | 27.71 | 8,013,797 | +0.40(+1.46%) |
Jun 22, 2009 | 28.56 | 28.78 | 27.31 | 27.31 | 12,028,131 | -2.02(-6.89%) |
Jun 19, 2009 | 28.99 | 29.44 | 28.94 | 29.33 | 9,214,751 | +0.61(+2.12%) |
Jun 18, 2009 | 28.95 | 28.95 | 28.20 | 28.72 | 7,367,959 | +0.04(+0.14%) |
Jun 17, 2009 | 28.27 | 29.00 | 28.00 | 28.68 | 12,654,165 | +0.51(+1.81%) |
Jun 16, 2009 | 29.07 | 29.13 | 28.13 | 28.17 | 9,992,266 | -0.65(-2.26%) |
Jun 15, 2009 | 29.99 | 29.99 | 28.54 | 28.82 | 11,226,011 | -1.33(-4.41%) |
Jun 12, 2009 | 30.60 | 30.67 | 29.61 | 30.15 | 5,478,513 | -0.25(-0.82%) |
Jun 11, 2009 | 30.36 | 31.00 | 30.10 | 30.40 | 7,257,541 | +0.23(+0.76%) |
Jun 10, 2009 | 29.88 | 30.43 | 29.63 | 30.17 | 8,515,301 | +0.40(+1.34%) |
Jun 09, 2009 | 29.40 | 29.97 | 29.15 | 29.77 | 5,288,471 | +0.60(+2.06%) |
Jun 08, 2009 | 29.26 | 29.90 | 28.85 | 29.17 | 6,755,413 | -0.81(-2.70%) |
Jun 05, 2009 | 29.45 | 30.34 | 28.79 | 29.98 | 8,839,234 | +0.54(+1.83%) |
Jun 04, 2009 | 28.71 | 29.55 | 28.68 | 29.44 | 7,161,676 | +0.38(+1.31%) |
Jun 03, 2009 | 29.05 | 29.49 | 28.30 | 29.06 | 8,572,649 | -0.53(-1.79%) |
Jun 02, 2009 | 29.17 | 29.75 | 29.08 | 29.59 | 7,365,368 | +0.23(+0.78%) |