Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.44 | 31.00 | 30.22 | 30.44 | 7,768,277 | +0.14(+0.46%) |
May 27, 2010 | 30.04 | 30.33 | 29.53 | 30.31 | 10,973,429 | +0.67(+2.25%) |
May 26, 2010 | 30.61 | 30.61 | 29.53 | 29.64 | 8,904,135 | -0.82(-2.70%) |
May 25, 2010 | 29.93 | 30.53 | 29.65 | 30.46 | 25,172 | -0.11(-0.37%) |
May 24, 2010 | 30.97 | 31.22 | 30.55 | 30.58 | 5,956,765 | -0.48(-1.55%) |
May 21, 2010 | 30.17 | 31.32 | 30.17 | 31.06 | 10,342,189 | +0.45(+1.47%) |
May 20, 2010 | 30.84 | 31.27 | 30.53 | 30.61 | 333 | -0.91(-2.87%) |
May 19, 2010 | 31.45 | 32.00 | 31.13 | 31.51 | 6,639,221 | -0.08(-0.27%) |
May 18, 2010 | 32.43 | 32.67 | 31.49 | 31.60 | 166 | -0.58(-1.81%) |
May 17, 2010 | 32.06 | 32.39 | 31.63 | 32.18 | 6,937,250 | +0.11(+0.36%) |
May 14, 2010 | 32.06 | 32.69 | 31.77 | 32.06 | 8,346,291 | -0.22(-0.67%) |
May 13, 2010 | 33.98 | 33.98 | 32.16 | 32.28 | 21,830,784 | -2.00(-5.84%) |
May 12, 2010 | 34.17 | 34.37 | 33.74 | 34.28 | 6,101,537 | +0.26(+0.76%) |
May 11, 2010 | 34.29 | 34.40 | 33.99 | 34.02 | 6,365,460 | +0.10(+0.30%) |
May 10, 2010 | 33.31 | 33.92 | 33.24 | 33.92 | 8,066,486 | +1.72(+5.35%) |
May 07, 2010 | 32.57 | 34.25 | 31.60 | 32.20 | 10,878,057 | -0.60(-1.83%) |
May 06, 2010 | 32.81 | 34.10 | 31.81 | 32.80 | 500 | -0.67(-2.00%) |
May 05, 2010 | 33.79 | 34.38 | 33.45 | 33.47 | 6,197,471 | +0.08(+0.24%) |
May 04, 2010 | 33.98 | 33.99 | 33.27 | 33.39 | 333 | -0.79(-2.30%) |
May 03, 2010 | 33.03 | 34.34 | 33.03 | 34.17 | 6,037,014 | +1.19(+3.60%) |
Apr 30, 2010 | 33.93 | 34.02 | 32.87 | 32.99 | 6,241,019 | -0.94(-2.78%) |
Apr 29, 2010 | 33.99 | 34.49 | 33.76 | 33.93 | 4,323,185 | +0.08(+0.25%) |
Apr 28, 2010 | 34.09 | 34.50 | 33.71 | 33.84 | 5,386,987 | -0.23(-0.67%) |
Apr 27, 2010 | 34.54 | 34.86 | 34.05 | 34.07 | 5,814,247 | -0.64(-1.83%) |
Apr 26, 2010 | 35.16 | 35.17 | 34.60 | 34.71 | 5,769,767 | -0.37(-1.06%) |
Apr 23, 2010 | 35.19 | 35.24 | 34.68 | 35.08 | 5,488,959 | -0.05(-0.15%) |
Apr 22, 2010 | 33.65 | 35.39 | 33.47 | 35.13 | 8,268,407 | +1.34(+3.96%) |
Apr 21, 2010 | 33.80 | 34.10 | 33.60 | 33.80 | 22,174 | +0.05(+0.16%) |
Apr 20, 2010 | 34.08 | 34.41 | 33.51 | 33.74 | 6,084,241 | -0.31(-0.90%) |
Apr 19, 2010 | 34.27 | 34.50 | 33.48 | 34.05 | 4,340,070 | -0.23(-0.67%) |
Apr 16, 2010 | 34.55 | 34.75 | 34.14 | 34.28 | 5,972,058 | -0.32(-0.94%) |
Apr 15, 2010 | 34.02 | 34.76 | 33.95 | 34.60 | 7,121,639 | +0.47(+1.37%) |
Apr 14, 2010 | 33.85 | 34.32 | 33.59 | 34.13 | 6,320,440 | +0.25(+0.73%) |
Apr 13, 2010 | 33.70 | 34.05 | 33.54 | 33.89 | 7,188,360 | +0.31(+0.91%) |
Apr 12, 2010 | 33.93 | 34.17 | 33.57 | 33.58 | 5,881,564 | -0.52(-1.51%) |
Apr 09, 2010 | 34.15 | 34.23 | 33.84 | 34.10 | 5,347,575 | +0.13(+0.37%) |
Apr 08, 2010 | 34.08 | 34.44 | 33.33 | 33.97 | 12,788,654 | -0.31(-0.89%) |
Apr 07, 2010 | 34.38 | 34.49 | 33.89 | 34.28 | 6,535,847 | -0.22(-0.63%) |
Apr 06, 2010 | 34.40 | 34.65 | 34.27 | 34.49 | 6,213,260 | +0.26(+0.75%) |
Apr 05, 2010 | 33.30 | 34.59 | 33.30 | 34.23 | 8,105,441 | +1.04(+3.13%) |
Apr 01, 2010 | 33.03 | 33.20 | 33.20 | 33.20 | 3,572,117 | +0.34(+1.02%) |
Mar 31, 2010 | 33.06 | 33.11 | 32.57 | 32.86 | 7,425,174 | -0.28(-0.85%) |
Mar 30, 2010 | 33.45 | 33.68 | 33.03 | 33.14 | 4,048,575 | -0.29(-0.88%) |
Mar 29, 2010 | 33.93 | 33.96 | 33.23 | 33.44 | 3,444,577 | -0.26(-0.78%) |
Mar 26, 2010 | 33.78 | 33.95 | 33.51 | 33.70 | 5,574,139 | -0.02(-0.07%) |
Mar 25, 2010 | 33.84 | 34.08 | 33.58 | 33.72 | 5,058,933 | +0.10(+0.29%) |
Mar 24, 2010 | 33.74 | 33.91 | 33.45 | 33.63 | 4,558,683 | -0.19(-0.55%) |
Mar 23, 2010 | 33.47 | 33.86 | 33.19 | 33.81 | 3,997,797 | +0.39(+1.17%) |
Mar 22, 2010 | 32.88 | 33.55 | 32.76 | 33.42 | 5,242,763 | +0.28(+0.83%) |
Mar 19, 2010 | 32.96 | 33.39 | 32.91 | 33.15 | 7,980,397 | +0.47(+1.43%) |
Mar 18, 2010 | 33.04 | 33.08 | 32.53 | 32.68 | 3,659,264 | -0.31(-0.93%) |
Mar 17, 2010 | 33.09 | 33.30 | 32.87 | 32.99 | 6,346,747 | -0.02(-0.07%) |
Mar 16, 2010 | 32.67 | 33.03 | 32.47 | 33.01 | 6,593,375 | +0.37(+1.14%) |
Mar 15, 2010 | 32.45 | 32.64 | 32.43 | 32.64 | 4,870,285 | +0.44(+1.38%) |
Mar 12, 2010 | 32.10 | 32.28 | 31.88 | 32.19 | 4,140,995 | +0.25(+0.79%) |
Mar 11, 2010 | 31.75 | 31.94 | 31.55 | 31.94 | 7,559,338 | +0.07(+0.23%) |
Mar 10, 2010 | 32.45 | 32.73 | 31.72 | 31.87 | 9,855,047 | -0.58(-1.79%) |
Mar 09, 2010 | 32.47 | 32.66 | 32.35 | 32.45 | 3,854,529 | -0.22(-0.66%) |
Mar 08, 2010 | 32.85 | 32.92 | 32.58 | 32.67 | 3,748,702 | -0.14(-0.44%) |
Mar 05, 2010 | 32.48 | 32.85 | 32.20 | 32.81 | 6,087,467 | +0.55(+1.69%) |
Mar 04, 2010 | 31.85 | 32.30 | 31.44 | 32.27 | 9,415,506 | +0.41(+1.30%) |
Mar 03, 2010 | 32.00 | 32.04 | 31.58 | 31.85 | 5,186,976 | -0.08(-0.24%) |
Mar 02, 2010 | 32.39 | 32.51 | 31.81 | 31.93 | 6,787,612 | -0.43(-1.32%) |
Mar 01, 2010 | 32.43 | 32.60 | 32.24 | 32.36 | 4,388,584 | +0.07(+0.22%) |
Feb 26, 2010 | 32.47 | 32.73 | 32.28 | 32.28 | 5,450,771 | -0.16(-0.48%) |
Feb 25, 2010 | 30.60 | 32.66 | 30.60 | 32.44 | 17,169,558 | +1.49(+4.83%) |
Feb 24, 2010 | 30.68 | 31.00 | 30.29 | 30.95 | 7,507,580 | +0.40(+1.30%) |
Feb 23, 2010 | 30.31 | 30.92 | 30.23 | 30.55 | 4,874,363 | -0.12(-0.39%) |
Feb 22, 2010 | 31.06 | 31.06 | 30.64 | 30.67 | 4,973,144 | -0.37(-1.18%) |
Feb 19, 2010 | 30.79 | 31.16 | 30.77 | 31.04 | 4,214,638 | +0.23(+0.74%) |
Feb 18, 2010 | 30.61 | 30.90 | 30.33 | 30.81 | 4,535,875 | +0.09(+0.29%) |
Feb 17, 2010 | 30.53 | 30.79 | 30.46 | 30.72 | 3,671,612 | +0.34(+1.11%) |
Feb 16, 2010 | 30.07 | 30.43 | 29.95 | 30.38 | 4,350,838 | +0.49(+1.65%) |
Feb 12, 2010 | 29.42 | 29.89 | 29.89 | 29.89 | 4,962,088 | +0.23(+0.79%) |
Feb 11, 2010 | 29.69 | 29.87 | 29.46 | 29.66 | 6,276,899 | -0.16(-0.52%) |
Feb 10, 2010 | 29.91 | 30.15 | 29.67 | 29.81 | 5,423,575 | -0.09(-0.30%) |
Feb 09, 2010 | 29.83 | 30.11 | 29.51 | 29.90 | 7,584,419 | +0.39(+1.32%) |
Feb 08, 2010 | 29.60 | 29.98 | 29.30 | 29.51 | 7,456,289 | -0.07(-0.24%) |
Feb 05, 2010 | 30.08 | 30.20 | 29.03 | 29.59 | 10,340,247 | -0.45(-1.50%) |
Feb 04, 2010 | 31.02 | 31.16 | 29.98 | 30.04 | 11,505,938 | -1.24(-3.97%) |
Feb 03, 2010 | 31.15 | 31.40 | 30.85 | 31.28 | 7,783,773 | +0.13(+0.42%) |
Feb 02, 2010 | 30.64 | 31.28 | 30.64 | 31.15 | 6,633,123 | +0.66(+2.16%) |
Feb 01, 2010 | 30.36 | 30.56 | 30.11 | 30.49 | 4,924,605 | +0.27(+0.89%) |
Jan 29, 2010 | 30.44 | 30.79 | 30.19 | 30.22 | 6,452,339 | -0.10(-0.32%) |
Jan 28, 2010 | 30.46 | 30.62 | 30.21 | 30.31 | 8,992,631 | +0.01(+0.04%) |
Jan 27, 2010 | 30.11 | 30.49 | 30.00 | 30.30 | 6,590,064 | +0.16(+0.52%) |
Jan 26, 2010 | 30.12 | 30.62 | 29.92 | 30.14 | 6,466,584 | -0.02(-0.08%) |
Jan 25, 2010 | 30.54 | 30.63 | 29.95 | 30.17 | 6,127,731 | -0.10(-0.32%) |
Jan 22, 2010 | 30.73 | 31.24 | 30.20 | 30.26 | 8,986,930 | -0.49(-1.60%) |
Jan 21, 2010 | 30.97 | 31.49 | 30.49 | 30.76 | 8,632,091 | -0.14(-0.45%) |
Jan 20, 2010 | 31.13 | 31.24 | 30.68 | 30.89 | 6,334,218 | -0.41(-1.30%) |
Jan 19, 2010 | 30.82 | 31.36 | 30.71 | 31.30 | 12,413,847 | +0.40(+1.30%) |
Jan 15, 2010 | 30.94 | 30.90 | 30.90 | 30.90 | 6,906,182 | -0.11(-0.35%) |
Jan 14, 2010 | 31.01 | 31.13 | 30.82 | 31.01 | 6,348,054 | -0.31(-0.98%) |
Jan 13, 2010 | 31.00 | 31.40 | 30.96 | 31.31 | 5,828,587 | +0.38(+1.22%) |
Jan 12, 2010 | 31.49 | 31.50 | 30.51 | 30.94 | 8,858,380 | -0.71(-2.24%) |
Jan 11, 2010 | 31.82 | 31.93 | 31.24 | 31.64 | 4,124,966 | -0.05(-0.15%) |
Jan 08, 2010 | 32.06 | 32.06 | 31.50 | 31.69 | 5,731,306 | -0.38(-1.18%) |
Jan 07, 2010 | 32.75 | 32.75 | 31.36 | 32.07 | 13,886,770 | -0.76(-2.30%) |
Jan 06, 2010 | 32.50 | 33.00 | 32.34 | 32.82 | 5,347,348 | +0.42(+1.30%) |
Jan 05, 2010 | 32.32 | 32.51 | 32.09 | 32.40 | 4,233,479 | +0.02(+0.07%) |
Jan 04, 2010 | 32.69 | 32.84 | 32.33 | 32.38 | 5,400,960 | +0.03(+0.09%) |
Dec 31, 2009 | 33.14 | 32.35 | 32.35 | 32.35 | 2,688,756 | -0.73(-2.19%) |
Dec 30, 2009 | 33.23 | 33.30 | 32.97 | 33.08 | 2,359,941 | -0.25(-0.76%) |
Dec 29, 2009 | 33.48 | 33.50 | 33.05 | 33.33 | 3,538,689 | +0.07(+0.20%) |
Dec 28, 2009 | 32.89 | 33.26 | 32.73 | 33.26 | 3,933,918 | +0.48(+1.46%) |
Dec 24, 2009 | 33.15 | 33.19 | 32.72 | 32.78 | 1,259,646 | -0.30(-0.91%) |
Dec 23, 2009 | 33.19 | 33.42 | 32.88 | 33.08 | 2,969,708 | +0.00(+0.00%) |
Dec 22, 2009 | 32.99 | 33.37 | 32.67 | 33.08 | 4,924,395 | +0.32(+0.99%) |
Dec 21, 2009 | 32.08 | 32.82 | 32.02 | 32.76 | 6,072,527 | +0.73(+2.28%) |
Dec 18, 2009 | 32.17 | 32.17 | 31.34 | 32.03 | 6,951,082 | +0.09(+0.28%) |
Dec 17, 2009 | 32.36 | 32.46 | 31.93 | 31.94 | 4,741,990 | -0.74(-2.26%) |
Dec 16, 2009 | 33.14 | 33.18 | 32.59 | 32.67 | 4,846,058 | -0.24(-0.73%) |
Dec 15, 2009 | 33.47 | 33.48 | 32.87 | 32.91 | 5,967,519 | -0.79(-2.33%) |
Dec 14, 2009 | 33.57 | 33.74 | 33.47 | 33.70 | 5,204,152 | +0.35(+1.04%) |
Dec 11, 2009 | 33.24 | 33.44 | 32.97 | 33.35 | 5,441,344 | +0.45(+1.37%) |
Dec 10, 2009 | 32.41 | 33.17 | 32.41 | 32.90 | 8,495,516 | +0.70(+2.18%) |
Dec 09, 2009 | 32.30 | 32.35 | 32.02 | 32.20 | 3,901,371 | -0.08(-0.24%) |
Dec 08, 2009 | 32.57 | 32.74 | 32.18 | 32.28 | 4,195,985 | -0.43(-1.30%) |
Dec 07, 2009 | 33.00 | 33.00 | 32.42 | 32.70 | 6,937,920 | +0.49(+1.53%) |
Dec 04, 2009 | 32.99 | 33.23 | 32.05 | 32.21 | 8,341,578 | -0.29(-0.89%) |
Dec 03, 2009 | 32.27 | 33.19 | 32.18 | 32.50 | 11,635,373 | +0.27(+0.84%) |
Dec 02, 2009 | 31.75 | 32.35 | 31.58 | 32.23 | 6,161,933 | +0.46(+1.43%) |
Dec 01, 2009 | 32.09 | 32.45 | 31.61 | 31.77 | 8,305,419 | -0.10(-0.32%) |
Nov 30, 2009 | 32.93 | 32.97 | 31.75 | 31.88 | 9,801,744 | -0.79(-2.41%) |
Nov 27, 2009 | 32.63 | 32.92 | 32.24 | 32.66 | 4,000,372 | -0.65(-1.96%) |
Nov 25, 2009 | 32.49 | 33.33 | 32.30 | 33.32 | 8,018,761 | +1.04(+3.22%) |
Nov 24, 2009 | 32.12 | 32.63 | 32.12 | 32.28 | 5,768,025 | +0.13(+0.39%) |
Nov 23, 2009 | 32.60 | 32.83 | 32.06 | 32.15 | 5,824,651 | -0.22(-0.67%) |
Nov 20, 2009 | 32.46 | 32.95 | 32.24 | 32.37 | 6,143,436 | -0.22(-0.68%) |
Nov 19, 2009 | 32.69 | 32.78 | 32.28 | 32.59 | 4,914,638 | -0.22(-0.68%) |
Nov 18, 2009 | 33.07 | 33.32 | 32.74 | 32.81 | 5,313,691 | -0.43(-1.30%) |
Nov 17, 2009 | 33.62 | 33.92 | 32.85 | 33.24 | 7,868,906 | -0.36(-1.07%) |
Nov 16, 2009 | 33.59 | 33.88 | 33.36 | 33.60 | 6,043,279 | +0.30(+0.90%) |
Nov 13, 2009 | 32.97 | 33.35 | 32.76 | 33.30 | 5,456,684 | +0.53(+1.61%) |
Nov 12, 2009 | 33.29 | 33.35 | 32.63 | 32.78 | 10,814,081 | +0.03(+0.09%) |
Nov 11, 2009 | 33.83 | 33.83 | 32.35 | 32.75 | 13,520,008 | -1.06(-3.14%) |
Nov 10, 2009 | 34.12 | 34.64 | 33.75 | 33.81 | 5,580,047 | -0.37(-1.07%) |
Nov 09, 2009 | 33.79 | 34.49 | 33.36 | 34.17 | 6,523,729 | +0.17(+0.51%) |
Nov 06, 2009 | 33.40 | 34.08 | 33.07 | 34.00 | 5,096,055 | +0.84(+2.53%) |
Nov 05, 2009 | 32.60 | 33.84 | 32.01 | 33.16 | 19,418,706 | -0.76(-2.23%) |
Nov 04, 2009 | 34.19 | 34.66 | 33.67 | 33.92 | 8,335,732 | -0.10(-0.30%) |
Nov 03, 2009 | 34.36 | 34.59 | 33.35 | 34.02 | 10,866,583 | -0.61(-1.77%) |
Nov 02, 2009 | 34.50 | 34.83 | 33.73 | 34.63 | 6,866,916 | +0.31(+0.89%) |
Oct 30, 2009 | 35.07 | 35.21 | 34.17 | 34.32 | 8,971,108 | -0.61(-1.73%) |
Oct 29, 2009 | 34.58 | 35.27 | 34.25 | 34.93 | 7,091,844 | +0.85(+2.48%) |
Oct 28, 2009 | 34.67 | 35.00 | 34.05 | 34.08 | 5,899,566 | -0.66(-1.90%) |
Oct 27, 2009 | 35.42 | 35.46 | 34.65 | 34.74 | 7,706,962 | -0.58(-1.63%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.19 | 35.32 | 6,005,377 | -0.19(-0.52%) |
Oct 23, 2009 | 35.54 | 35.75 | 35.34 | 35.51 | 4,843,609 | -0.41(-1.14%) |
Oct 22, 2009 | 34.88 | 36.16 | 34.77 | 35.91 | 9,877,405 | +1.25(+3.62%) |
Oct 21, 2009 | 35.70 | 36.41 | 34.58 | 34.66 | 7,477,629 | -1.25(-3.47%) |
Oct 20, 2009 | 35.91 | 36.25 | 35.88 | 35.91 | 4,288,724 | -0.35(-0.98%) |
Oct 19, 2009 | 35.93 | 36.50 | 35.69 | 36.26 | 3,741,629 | +0.46(+1.29%) |
Oct 16, 2009 | 35.93 | 36.03 | 35.46 | 35.80 | 5,047,230 | -0.33(-0.91%) |
Oct 15, 2009 | 36.14 | 36.53 | 35.90 | 36.13 | 4,729,172 | -0.30(-0.82%) |
Oct 14, 2009 | 36.09 | 36.44 | 35.70 | 36.43 | 5,927,689 | +0.67(+1.86%) |
Oct 13, 2009 | 35.64 | 35.97 | 35.52 | 35.76 | 5,263,661 | +0.15(+0.42%) |
Oct 12, 2009 | 36.26 | 36.33 | 35.55 | 35.61 | 5,879,380 | -0.40(-1.10%) |
Oct 09, 2009 | 35.95 | 36.20 | 35.69 | 36.01 | 7,025,279 | +0.04(+0.10%) |
Oct 08, 2009 | 34.83 | 35.99 | 34.53 | 35.97 | 12,013,409 | +0.86(+2.44%) |
Oct 07, 2009 | 35.01 | 35.22 | 34.61 | 35.12 | 7,304,754 | +0.65(+1.88%) |
Oct 06, 2009 | 33.81 | 34.58 | 33.81 | 34.47 | 6,855,661 | +0.75(+2.22%) |
Oct 05, 2009 | 33.12 | 33.86 | 33.00 | 33.72 | 7,340,852 | +0.81(+2.46%) |
Oct 02, 2009 | 32.88 | 33.48 | 32.82 | 32.91 | 6,453,406 | -0.22(-0.67%) |
Oct 01, 2009 | 34.13 | 34.25 | 33.09 | 33.13 | 7,487,721 | -1.09(-3.19%) |
Sep 30, 2009 | 33.85 | 34.41 | 33.45 | 34.22 | 10,827,249 | +0.40(+1.17%) |
Sep 29, 2009 | 33.05 | 33.91 | 33.05 | 33.83 | 7,518,454 | +0.82(+2.49%) |
Sep 28, 2009 | 32.74 | 33.11 | 32.65 | 33.00 | 3,530,169 | +0.39(+1.19%) |
Sep 25, 2009 | 32.77 | 32.96 | 32.56 | 32.61 | 6,609,175 | -0.23(-0.71%) |
Sep 24, 2009 | 32.88 | 32.95 | 32.39 | 32.85 | 6,591,294 | +0.03(+0.09%) |
Sep 23, 2009 | 33.23 | 33.26 | 32.71 | 32.82 | 7,950,431 | -0.41(-1.23%) |
Sep 22, 2009 | 33.44 | 33.72 | 33.14 | 33.23 | 8,853,072 | -0.09(-0.27%) |
Sep 21, 2009 | 32.82 | 33.68 | 32.73 | 33.32 | 8,291,574 | +0.32(+0.96%) |
Sep 18, 2009 | 32.97 | 33.32 | 32.96 | 33.00 | 5,883,577 | +0.13(+0.38%) |
Sep 17, 2009 | 32.83 | 33.42 | 32.74 | 32.87 | 7,550,225 | +0.10(+0.31%) |
Sep 16, 2009 | 32.85 | 33.18 | 32.68 | 32.77 | 7,578,356 | -0.07(-0.22%) |
Sep 15, 2009 | 32.90 | 32.96 | 32.27 | 32.84 | 7,203,669 | -0.07(-0.22%) |
Sep 14, 2009 | 32.81 | 32.99 | 32.18 | 32.91 | 7,604,828 | -0.19(-0.56%) |
Sep 11, 2009 | 33.45 | 33.56 | 32.88 | 33.10 | 6,614,678 | -0.36(-1.08%) |
Sep 10, 2009 | 33.41 | 33.57 | 33.03 | 33.46 | 8,535,948 | -0.05(-0.14%) |
Sep 09, 2009 | 33.52 | 33.97 | 33.24 | 33.51 | 8,967,641 | +0.17(+0.50%) |
Sep 08, 2009 | 32.94 | 33.36 | 32.27 | 33.34 | 8,989,226 | +0.60(+1.83%) |
Sep 04, 2009 | 32.46 | 32.90 | 32.27 | 32.74 | 5,295,125 | +0.34(+1.06%) |
Sep 03, 2009 | 31.48 | 32.46 | 31.30 | 32.40 | 8,753,419 | +1.29(+4.15%) |
Sep 02, 2009 | 30.64 | 31.28 | 30.63 | 31.11 | 8,251,327 | +0.49(+1.61%) |
Sep 01, 2009 | 31.00 | 31.74 | 30.52 | 30.62 | 8,362,003 | -0.33(-1.07%) |
Aug 31, 2009 | 31.43 | 31.43 | 30.76 | 30.95 | 4,342,032 | -0.58(-1.83%) |
Aug 28, 2009 | 32.13 | 32.13 | 31.27 | 31.52 | 4,741,303 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,181 | +0.10(+0.30%) |
Aug 26, 2009 | 31.67 | 32.24 | 31.50 | 31.76 | 4,889,644 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.09 | 30.82 | 31.79 | 8,427,479 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.91 | 30.97 | 4,748,310 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.97 | 31.41 | 4,498,830 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.99 | 30.63 | 30.91 | 5,959,574 | +0.03(+0.10%) |
Aug 19, 2009 | 30.38 | 30.95 | 30.31 | 30.88 | 6,784,418 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.34 | 30.83 | 5,653,335 | +0.45(+1.47%) |
Aug 17, 2009 | 30.70 | 30.70 | 30.26 | 30.38 | 6,151,099 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.77 | 30.86 | 31.03 | 6,460,097 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.71 | 29.99 | 31.43 | 13,724,553 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.64 | 31.07 | 31.36 | 5,006,200 | -0.14(-0.46%) |
Aug 11, 2009 | 31.24 | 31.92 | 31.02 | 31.50 | 5,214,310 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.07 | 31.51 | 7,152,504 | -0.59(-1.83%) |
Aug 07, 2009 | 30.88 | 32.30 | 30.60 | 32.10 | 10,632,523 | +1.49(+4.88%) |
Aug 06, 2009 | 30.02 | 30.85 | 29.45 | 30.61 | 13,334,364 | +0.91(+3.05%) |
Aug 05, 2009 | 29.84 | 29.89 | 29.05 | 29.70 | 5,702,091 | +0.24(+0.80%) |
Aug 04, 2009 | 29.99 | 30.26 | 29.36 | 29.46 | 7,055,608 | -0.52(-1.73%) |
Aug 03, 2009 | 29.38 | 30.03 | 29.12 | 29.98 | 6,794,129 | +0.86(+2.95%) |
Jul 31, 2009 | 29.45 | 29.97 | 29.06 | 29.12 | 6,966,100 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.23 | 29.56 | 29.63 | 5,480,752 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.14 | 29.41 | 29.71 | 5,969,621 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.86 | 29.02 | 29.76 | 7,714,689 | +0.27(+0.92%) |
Jul 27, 2009 | 29.24 | 29.58 | 29.00 | 29.49 | 3,952,572 | +0.04(+0.12%) |
Jul 24, 2009 | 29.24 | 29.66 | 28.87 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.93 | 28.54 | 29.38 | 7,473,501 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.29 | 28.49 | 28.99 | 4,876,168 | +0.30(+1.05%) |
Jul 21, 2009 | 29.09 | 29.09 | 28.27 | 28.69 | 6,026,900 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.09 | 27.79 | 29.01 | 8,695,905 | +1.26(+4.54%) |
Jul 17, 2009 | 27.62 | 27.79 | 27.36 | 27.75 | 5,586,315 | +0.12(+0.43%) |
Jul 16, 2009 | 27.58 | 27.75 | 27.05 | 27.63 | 5,394,402 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.59 | 26.84 | 27.56 | 7,970,002 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.80 | 25.94 | 26.68 | 5,138,047 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.30 | 5,607,960 | +0.67(+2.62%) |
Jul 10, 2009 | 25.60 | 26.15 | 25.43 | 25.63 | 4,524,296 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.81 | 8,203,623 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,400,651 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,829,731 | -0.23(-0.89%) |
Jul 06, 2009 | 24.52 | 25.67 | 24.38 | 25.60 | 12,289,675 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,042,503 | -0.80(-3.15%) |
Jul 01, 2009 | 25.94 | 26.16 | 25.48 | 25.55 | 5,989,652 | -0.10(-0.37%) |
Jun 30, 2009 | 26.06 | 26.23 | 25.36 | 25.64 | 8,813,550 | -0.40(-1.52%) |
Jun 29, 2009 | 26.54 | 26.63 | 25.91 | 26.04 | 9,245,413 | -0.41(-1.56%) |
Jun 26, 2009 | 26.60 | 27.05 | 26.26 | 26.45 | 7,299,030 | -0.20(-0.74%) |
Jun 25, 2009 | 26.42 | 26.86 | 26.33 | 26.65 | 6,709,305 | +0.59(+2.26%) |
Jun 24, 2009 | 25.91 | 26.47 | 25.81 | 26.06 | 5,083,288 | +0.42(+1.64%) |
Jun 23, 2009 | 26.14 | 26.39 | 25.48 | 25.64 | 6,013,089 | -0.41(-1.59%) |
Jun 22, 2009 | 26.15 | 26.29 | 25.48 | 26.06 | 7,678,361 | -0.18(-0.69%) |
Jun 19, 2009 | 26.39 | 26.50 | 26.03 | 26.24 | 8,500,535 | +0.03(+0.11%) |
Jun 18, 2009 | 26.42 | 26.56 | 25.80 | 26.21 | 10,281,579 | -0.34(-1.29%) |
Jun 17, 2009 | 26.40 | 26.87 | 25.94 | 26.55 | 8,453,960 | +0.16(+0.59%) |
Jun 16, 2009 | 27.34 | 27.34 | 26.19 | 26.39 | 7,592,534 | -0.99(-3.61%) |
Jun 15, 2009 | 27.58 | 27.64 | 26.95 | 27.38 | 4,888,094 | -0.56(-2.02%) |
Jun 12, 2009 | 27.79 | 28.00 | 27.08 | 27.95 | 5,783,544 | +0.40(+1.46%) |
Jun 11, 2009 | 27.97 | 28.34 | 27.52 | 27.55 | 8,168,604 | -0.55(-1.94%) |
Jun 10, 2009 | 28.36 | 28.67 | 27.73 | 28.09 | 7,785,365 | +0.10(+0.34%) |
Jun 09, 2009 | 27.71 | 28.25 | 27.71 | 28.00 | 5,044,783 | +0.25(+0.91%) |
Jun 08, 2009 | 27.30 | 27.96 | 27.20 | 27.74 | 5,296,272 | +0.17(+0.61%) |
Jun 05, 2009 | 27.83 | 28.25 | 27.17 | 27.58 | 6,066,772 | +0.07(+0.26%) |
Jun 04, 2009 | 28.06 | 28.09 | 27.18 | 27.50 | 9,706,906 | -0.48(-1.71%) |
Jun 03, 2009 | 27.87 | 28.15 | 27.47 | 27.98 | 8,268,521 | -0.21(-0.74%) |
Jun 02, 2009 | 27.65 | 28.66 | 27.59 | 28.19 | 11,094,036 | +0.31(+1.12%) |