Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.74 | 38.87 | 37.45 | 37.48 | 1,189,957 | -1.24(-3.21%) |
Apr 29, 2010 | 38.64 | 38.95 | 38.02 | 38.72 | 1,474,473 | +0.58(+1.51%) |
Apr 28, 2010 | 38.12 | 38.57 | 37.66 | 38.15 | 2,556,397 | +0.32(+0.85%) |
Apr 27, 2010 | 39.83 | 39.95 | 37.72 | 37.82 | 2,227,218 | -2.37(-5.90%) |
Apr 26, 2010 | 39.53 | 40.76 | 39.53 | 40.20 | 2,227,218 | +0.57(+1.43%) |
Apr 23, 2010 | 38.99 | 39.69 | 38.65 | 39.63 | 1,977,045 | +0.70(+1.80%) |
Apr 22, 2010 | 38.15 | 39.28 | 36.86 | 38.93 | 4,802,468 | -2.20(-5.36%) |
Apr 21, 2010 | 40.87 | 41.30 | 40.04 | 41.13 | 1,188,932 | +0.39(+0.96%) |
Apr 20, 2010 | 39.79 | 41.27 | 39.72 | 40.74 | 1,538,956 | +1.13(+2.85%) |
Apr 19, 2010 | 39.71 | 39.97 | 39.04 | 39.61 | 1,016,361 | -0.36(-0.90%) |
Apr 16, 2010 | 40.19 | 40.75 | 39.41 | 39.97 | 724,305 | -0.52(-1.29%) |
Apr 15, 2010 | 41.16 | 41.46 | 40.46 | 40.50 | 687,292 | -0.67(-1.62%) |
Apr 14, 2010 | 41.07 | 41.30 | 40.35 | 41.16 | 825,462 | +0.63(+1.55%) |
Apr 13, 2010 | 40.19 | 40.82 | 39.98 | 40.53 | 794,777 | +0.25(+0.61%) |
Apr 12, 2010 | 41.39 | 41.39 | 40.05 | 40.29 | 745,480 | -0.87(-2.11%) |
Apr 09, 2010 | 40.67 | 41.29 | 40.53 | 41.16 | 1,540,650 | +0.68(+1.67%) |
Apr 08, 2010 | 40.32 | 40.54 | 39.54 | 40.48 | 1,004,318 | -0.18(-0.45%) |
Apr 07, 2010 | 41.25 | 41.25 | 40.31 | 40.67 | 1,389,685 | -0.53(-1.29%) |
Apr 06, 2010 | 42.00 | 42.00 | 41.02 | 41.20 | 2,543,550 | -1.21(-2.86%) |
Apr 05, 2010 | 42.16 | 42.59 | 40.93 | 42.41 | 4,131,002 | +3.27(+8.36%) |
Apr 01, 2010 | 38.42 | 39.14 | 39.14 | 39.14 | 910,202 | +1.34(+3.53%) |
Mar 31, 2010 | 37.80 | 38.39 | 37.73 | 37.80 | 607,004 | -0.13(-0.34%) |
Mar 30, 2010 | 38.65 | 38.74 | 37.62 | 37.93 | 1,280,411 | -0.81(-2.10%) |
Mar 29, 2010 | 37.19 | 38.85 | 37.19 | 38.75 | 1,442,588 | +1.77(+4.78%) |
Mar 26, 2010 | 36.60 | 37.78 | 36.54 | 36.98 | 686,088 | +0.60(+1.65%) |
Mar 25, 2010 | 37.53 | 37.78 | 36.27 | 36.38 | 715,319 | -0.79(-2.13%) |
Mar 24, 2010 | 37.47 | 37.64 | 36.94 | 37.17 | 583,288 | -0.64(-1.71%) |
Mar 23, 2010 | 36.90 | 37.86 | 36.77 | 37.82 | 854,256 | +1.07(+2.93%) |
Mar 22, 2010 | 34.89 | 36.94 | 34.77 | 36.74 | 1,222,329 | +1.45(+4.11%) |
Mar 19, 2010 | 36.29 | 36.47 | 35.14 | 35.29 | 1,224,195 | -0.91(-2.50%) |
Mar 18, 2010 | 37.05 | 37.28 | 36.18 | 36.20 | 773,871 | -1.01(-2.72%) |
Mar 17, 2010 | 37.38 | 37.64 | 37.09 | 37.21 | 1,059,614 | +0.08(+0.23%) |
Mar 16, 2010 | 36.36 | 37.27 | 36.33 | 37.13 | 728,255 | +0.86(+2.37%) |
Mar 15, 2010 | 35.97 | 36.37 | 35.84 | 36.27 | 683,395 | -0.15(-0.40%) |
Mar 12, 2010 | 36.50 | 36.73 | 36.06 | 36.41 | 684,567 | +0.05(+0.13%) |
Mar 11, 2010 | 36.00 | 36.60 | 35.61 | 36.37 | 612,357 | +0.04(+0.11%) |
Mar 10, 2010 | 36.10 | 36.73 | 35.83 | 36.33 | 957,250 | +0.24(+0.66%) |
Mar 09, 2010 | 36.01 | 36.59 | 35.77 | 36.09 | 575,646 | -0.24(-0.66%) |
Mar 08, 2010 | 36.32 | 36.52 | 35.92 | 36.33 | 567,714 | +0.06(+0.17%) |
Mar 05, 2010 | 36.07 | 36.38 | 35.97 | 36.27 | 731,744 | +0.61(+1.70%) |
Mar 04, 2010 | 35.76 | 36.09 | 35.30 | 35.66 | 1,482,740 | +0.31(+0.89%) |
Mar 03, 2010 | 35.48 | 36.05 | 35.24 | 35.34 | 1,625,125 | -0.02(-0.07%) |
Mar 02, 2010 | 35.09 | 35.63 | 34.79 | 35.37 | 1,170,679 | +0.50(+1.43%) |
Mar 01, 2010 | 34.20 | 35.03 | 34.01 | 34.87 | 1,340,132 | +0.90(+2.64%) |
Feb 26, 2010 | 33.77 | 34.06 | 33.35 | 33.97 | 1,192,922 | -0.02(-0.07%) |
Feb 25, 2010 | 32.85 | 34.08 | 32.26 | 34.00 | 1,433,294 | +0.61(+1.81%) |
Feb 24, 2010 | 33.01 | 33.79 | 32.89 | 33.39 | 1,201,344 | +0.59(+1.80%) |
Feb 23, 2010 | 33.77 | 33.83 | 32.54 | 32.80 | 1,111,376 | -1.06(-3.12%) |
Feb 22, 2010 | 33.90 | 34.06 | 33.28 | 33.86 | 1,014,378 | +0.13(+0.39%) |
Feb 19, 2010 | 33.73 | 33.84 | 33.45 | 33.73 | 1,384,452 | +0.02(+0.05%) |
Feb 18, 2010 | 33.56 | 34.15 | 32.88 | 33.71 | 1,759,373 | -0.41(-1.19%) |
Feb 17, 2010 | 34.10 | 34.21 | 33.18 | 34.12 | 1,174,447 | +0.38(+1.11%) |
Feb 16, 2010 | 33.20 | 33.82 | 32.48 | 33.74 | 1,200,210 | +0.94(+2.87%) |
Feb 12, 2010 | 31.88 | 32.80 | 32.80 | 32.80 | 914,267 | +0.39(+1.21%) |
Feb 11, 2010 | 31.34 | 32.84 | 31.30 | 32.41 | 1,025,879 | +1.07(+3.40%) |
Feb 10, 2010 | 31.61 | 31.94 | 30.78 | 31.34 | 587,095 | -0.44(-1.40%) |
Feb 09, 2010 | 31.23 | 32.10 | 31.18 | 31.79 | 879,992 | +1.10(+3.57%) |
Feb 08, 2010 | 31.53 | 31.87 | 30.69 | 30.69 | 714,417 | -0.82(-2.60%) |
Feb 05, 2010 | 30.26 | 31.57 | 29.71 | 31.51 | 1,226,604 | +1.28(+4.23%) |
Feb 04, 2010 | 31.88 | 32.00 | 30.18 | 30.23 | 1,074,197 | -2.10(-6.49%) |
Feb 03, 2010 | 32.72 | 33.21 | 32.25 | 32.33 | 575,958 | -0.69(-2.09%) |
Feb 02, 2010 | 33.09 | 33.25 | 32.19 | 33.02 | 640,370 | +0.99(+3.09%) |
Feb 01, 2010 | 31.41 | 32.73 | 31.41 | 32.03 | 979,874 | +0.82(+2.63%) |
Jan 29, 2010 | 31.74 | 33.32 | 30.91 | 31.21 | 1,959,143 | -0.35(-1.12%) |
Jan 28, 2010 | 32.25 | 32.40 | 31.09 | 31.57 | 1,058,517 | -0.58(-1.81%) |
Jan 27, 2010 | 32.36 | 32.78 | 30.96 | 32.15 | 1,472,702 | -0.23(-0.71%) |
Jan 26, 2010 | 32.95 | 33.44 | 31.91 | 32.38 | 829,221 | -1.16(-3.45%) |
Jan 25, 2010 | 33.77 | 33.92 | 33.33 | 33.54 | 780,487 | +0.38(+1.13%) |
Jan 22, 2010 | 34.37 | 35.18 | 33.05 | 33.16 | 1,630,791 | -1.70(-4.88%) |
Jan 21, 2010 | 35.86 | 36.03 | 34.52 | 34.86 | 1,671,774 | -1.04(-2.90%) |
Jan 20, 2010 | 35.47 | 36.09 | 34.39 | 35.90 | 2,238,478 | +1.11(+3.19%) |
Jan 19, 2010 | 34.21 | 34.82 | 34.06 | 34.79 | 838,998 | +0.73(+2.14%) |
Jan 15, 2010 | 35.09 | 34.06 | 34.06 | 34.06 | 790,798 | -1.13(-3.20%) |
Jan 14, 2010 | 35.97 | 36.00 | 34.92 | 35.19 | 629,708 | -0.77(-2.15%) |
Jan 13, 2010 | 35.95 | 36.13 | 34.65 | 35.96 | 864,364 | +0.28(+0.77%) |
Jan 12, 2010 | 35.93 | 36.04 | 35.32 | 35.69 | 1,108,318 | -0.67(-1.83%) |
Jan 11, 2010 | 37.57 | 37.58 | 35.75 | 36.36 | 991,250 | -0.74(-2.00%) |
Jan 08, 2010 | 35.62 | 37.24 | 35.62 | 37.10 | 1,439,359 | +1.43(+3.99%) |
Jan 07, 2010 | 35.64 | 35.79 | 34.99 | 35.67 | 1,035,313 | -0.20(-0.56%) |
Jan 06, 2010 | 34.67 | 35.96 | 34.55 | 35.87 | 1,403,191 | +1.20(+3.45%) |
Jan 05, 2010 | 34.85 | 35.20 | 34.49 | 34.68 | 969,243 | -0.28(-0.79%) |
Jan 04, 2010 | 33.77 | 35.05 | 33.67 | 34.95 | 1,292,288 | +1.84(+5.55%) |
Dec 31, 2009 | 33.76 | 33.11 | 33.11 | 33.11 | 679,076 | -0.63(-1.86%) |
Dec 30, 2009 | 33.60 | 33.88 | 33.29 | 33.74 | 777,774 | -0.11(-0.34%) |
Dec 29, 2009 | 34.58 | 34.72 | 33.54 | 33.86 | 879,330 | -0.56(-1.63%) |
Dec 28, 2009 | 34.98 | 35.31 | 34.24 | 34.42 | 946,781 | -0.38(-1.10%) |
Dec 24, 2009 | 34.69 | 35.08 | 34.55 | 34.80 | 247,618 | +0.20(+0.58%) |
Dec 23, 2009 | 34.24 | 34.82 | 34.19 | 34.60 | 1,094,777 | +0.51(+1.51%) |
Dec 22, 2009 | 33.96 | 34.22 | 33.24 | 34.09 | 1,000,740 | +0.31(+0.93%) |
Dec 21, 2009 | 33.16 | 34.06 | 33.12 | 33.77 | 1,094,109 | +0.86(+2.61%) |
Dec 18, 2009 | 33.31 | 33.73 | 32.13 | 32.92 | 1,362,251 | -0.04(-0.12%) |
Dec 17, 2009 | 33.70 | 33.70 | 32.69 | 32.95 | 780,836 | -0.41(-1.22%) |
Dec 16, 2009 | 33.94 | 34.09 | 33.12 | 33.36 | 814,861 | -0.57(-1.69%) |
Dec 15, 2009 | 33.90 | 34.48 | 33.51 | 33.93 | 1,174,456 | -0.04(-0.11%) |
Dec 14, 2009 | 33.44 | 34.03 | 33.29 | 33.97 | 1,799,243 | +1.62(+5.00%) |
Dec 11, 2009 | 32.20 | 32.61 | 31.93 | 32.36 | 1,004,764 | +0.44(+1.39%) |
Dec 10, 2009 | 32.10 | 32.58 | 30.88 | 31.91 | 2,618,832 | -0.02(-0.07%) |
Dec 09, 2009 | 31.41 | 32.18 | 30.89 | 31.93 | 1,037,102 | +0.45(+1.44%) |
Dec 08, 2009 | 32.36 | 32.36 | 31.26 | 31.48 | 1,094,497 | -1.36(-4.13%) |
Dec 07, 2009 | 32.19 | 33.21 | 32.17 | 32.84 | 1,251,735 | +0.55(+1.71%) |
Dec 04, 2009 | 32.72 | 33.34 | 31.42 | 32.29 | 1,809,118 | -0.18(-0.54%) |
Dec 03, 2009 | 32.33 | 33.00 | 32.04 | 32.46 | 2,202,244 | +0.15(+0.45%) |
Dec 02, 2009 | 31.28 | 32.36 | 31.28 | 32.32 | 1,708,088 | +0.96(+3.05%) |
Dec 01, 2009 | 31.76 | 31.97 | 31.26 | 31.36 | 1,043,510 | +0.04(+0.12%) |
Nov 30, 2009 | 31.25 | 31.57 | 30.95 | 31.32 | 1,260,738 | +0.41(+1.31%) |
Nov 27, 2009 | 30.36 | 31.27 | 30.10 | 30.92 | 425,628 | -0.82(-2.58%) |
Nov 25, 2009 | 31.80 | 31.91 | 31.54 | 31.74 | 1,023,671 | +0.10(+0.31%) |
Nov 24, 2009 | 31.20 | 31.72 | 30.98 | 31.64 | 2,351,357 | +1.36(+4.51%) |
Nov 23, 2009 | 31.26 | 31.49 | 30.13 | 30.27 | 982,498 | -0.07(-0.23%) |
Nov 20, 2009 | 29.80 | 30.41 | 29.49 | 30.34 | 1,044,900 | -0.05(-0.15%) |
Nov 19, 2009 | 30.52 | 30.52 | 29.57 | 30.39 | 1,379,612 | -0.66(-2.12%) |
Nov 18, 2009 | 31.91 | 31.95 | 30.92 | 31.05 | 1,352,892 | -0.73(-2.29%) |
Nov 17, 2009 | 30.95 | 31.84 | 30.79 | 31.77 | 978,749 | +0.52(+1.67%) |
Nov 16, 2009 | 30.62 | 31.64 | 30.49 | 31.25 | 1,211,224 | +1.23(+4.11%) |
Nov 13, 2009 | 29.95 | 30.29 | 29.52 | 30.02 | 1,157,700 | +0.21(+0.72%) |
Nov 12, 2009 | 30.67 | 30.88 | 29.71 | 29.80 | 715,173 | -0.90(-2.92%) |
Nov 11, 2009 | 30.82 | 31.26 | 30.55 | 30.70 | 949,126 | +0.34(+1.14%) |
Nov 10, 2009 | 30.48 | 30.77 | 29.97 | 30.36 | 1,073,251 | -0.33(-1.07%) |
Nov 09, 2009 | 30.37 | 31.15 | 30.36 | 30.69 | 919,012 | +0.90(+3.01%) |
Nov 06, 2009 | 29.28 | 30.95 | 29.28 | 29.79 | 925,849 | -0.15(-0.49%) |
Nov 05, 2009 | 28.95 | 29.93 | 28.77 | 29.93 | 1,300,780 | +1.26(+4.38%) |
Nov 04, 2009 | 29.21 | 29.61 | 28.56 | 28.68 | 1,250,435 | +0.00(+0.00%) |
Nov 03, 2009 | 27.53 | 29.08 | 27.21 | 28.68 | 1,741,289 | +0.77(+2.77%) |
Nov 02, 2009 | 28.08 | 28.92 | 27.35 | 27.90 | 1,792,029 | -0.05(-0.16%) |
Oct 30, 2009 | 29.54 | 29.54 | 27.71 | 27.95 | 2,019,449 | -1.72(-5.79%) |
Oct 29, 2009 | 29.04 | 30.36 | 28.95 | 29.67 | 1,534,786 | +0.94(+3.28%) |
Oct 28, 2009 | 29.60 | 29.84 | 28.46 | 28.72 | 2,273,156 | -1.26(-4.19%) |
Oct 27, 2009 | 31.02 | 31.10 | 29.86 | 29.98 | 2,130,525 | -0.97(-3.14%) |
Oct 26, 2009 | 32.42 | 32.99 | 30.88 | 30.95 | 1,725,601 | -1.36(-4.20%) |
Oct 23, 2009 | 32.31 | 32.55 | 31.86 | 32.31 | 1,659,696 | -0.05(-0.17%) |
Oct 22, 2009 | 32.14 | 32.69 | 30.53 | 32.36 | 3,823,772 | -1.10(-3.27%) |
Oct 21, 2009 | 32.82 | 34.42 | 32.66 | 33.46 | 1,766,247 | +0.37(+1.11%) |
Oct 20, 2009 | 32.50 | 33.12 | 32.38 | 33.09 | 1,134,331 | -0.43(-1.28%) |
Oct 19, 2009 | 33.70 | 34.27 | 33.15 | 33.52 | 1,447,488 | -0.11(-0.32%) |
Oct 16, 2009 | 33.75 | 33.87 | 33.12 | 33.63 | 1,392,032 | -0.67(-1.97%) |
Oct 15, 2009 | 33.20 | 34.45 | 32.82 | 34.30 | 1,939,158 | +0.75(+2.24%) |
Oct 14, 2009 | 33.10 | 33.79 | 32.79 | 33.55 | 1,995,759 | +1.04(+3.21%) |
Oct 13, 2009 | 32.46 | 32.63 | 31.69 | 32.51 | 1,355,567 | -0.04(-0.12%) |
Oct 12, 2009 | 32.26 | 32.69 | 32.06 | 32.55 | 1,301,369 | +0.48(+1.48%) |
Oct 09, 2009 | 31.97 | 32.35 | 31.57 | 32.07 | 790,713 | -0.08(-0.26%) |
Oct 08, 2009 | 32.56 | 32.59 | 31.48 | 32.16 | 1,524,206 | +0.58(+1.84%) |
Oct 07, 2009 | 31.61 | 32.15 | 31.26 | 31.57 | 1,501,253 | -0.03(-0.10%) |
Oct 06, 2009 | 32.53 | 32.84 | 31.07 | 31.61 | 1,934,551 | -0.53(-1.65%) |
Oct 05, 2009 | 30.72 | 32.32 | 30.72 | 32.13 | 1,657,408 | +1.37(+4.46%) |
Oct 02, 2009 | 30.72 | 31.61 | 30.32 | 30.76 | 1,876,625 | -0.88(-2.78%) |
Oct 01, 2009 | 32.46 | 32.85 | 31.61 | 31.64 | 1,444,099 | -0.97(-2.96%) |
Sep 30, 2009 | 33.30 | 33.36 | 31.99 | 32.61 | 1,656,307 | -0.23(-0.70%) |
Sep 29, 2009 | 32.84 | 33.90 | 32.49 | 32.84 | 2,692,765 | +0.46(+1.42%) |
Sep 28, 2009 | 32.17 | 32.69 | 31.67 | 32.38 | 862,483 | +0.40(+1.25%) |
Sep 25, 2009 | 32.06 | 33.01 | 31.73 | 31.98 | 979,358 | -0.35(-1.09%) |
Sep 24, 2009 | 33.23 | 33.53 | 31.90 | 32.33 | 1,182,950 | -0.87(-2.61%) |
Sep 23, 2009 | 33.79 | 34.29 | 32.83 | 33.20 | 1,285,939 | -0.36(-1.07%) |
Sep 22, 2009 | 33.14 | 34.00 | 32.90 | 33.56 | 1,410,176 | +0.93(+2.87%) |
Sep 21, 2009 | 32.36 | 33.18 | 32.10 | 32.62 | 1,660,533 | -0.02(-0.05%) |
Sep 18, 2009 | 32.53 | 33.02 | 31.98 | 32.64 | 1,744,614 | -0.08(-0.23%) |
Sep 17, 2009 | 32.42 | 34.00 | 32.17 | 32.72 | 1,484,191 | +0.01(+0.04%) |
Sep 16, 2009 | 32.17 | 33.13 | 32.17 | 32.70 | 1,374,000 | +1.03(+3.25%) |
Sep 15, 2009 | 31.05 | 32.28 | 30.92 | 31.67 | 1,432,264 | +0.31(+0.98%) |
Sep 14, 2009 | 30.78 | 31.56 | 30.11 | 31.37 | 1,099,384 | +0.34(+1.09%) |
Sep 11, 2009 | 31.28 | 31.69 | 30.67 | 31.03 | 1,267,101 | -0.31(-1.00%) |
Sep 10, 2009 | 30.26 | 31.35 | 29.84 | 31.34 | 1,373,905 | +1.13(+3.75%) |
Sep 09, 2009 | 30.14 | 30.49 | 29.71 | 30.21 | 1,417,558 | +0.02(+0.08%) |
Sep 08, 2009 | 29.97 | 30.30 | 29.38 | 30.19 | 1,151,520 | +0.77(+2.60%) |
Sep 04, 2009 | 28.45 | 29.50 | 28.13 | 29.42 | 1,139,636 | +0.93(+3.25%) |
Sep 03, 2009 | 28.16 | 28.59 | 27.51 | 28.49 | 847,236 | +0.68(+2.45%) |
Sep 02, 2009 | 27.30 | 28.13 | 27.30 | 27.81 | 1,198,053 | -0.27(-0.96%) |
Sep 01, 2009 | 27.89 | 29.24 | 27.79 | 28.08 | 1,951,407 | -0.22(-0.79%) |
Aug 31, 2009 | 28.31 | 28.41 | 27.81 | 28.30 | 1,272,821 | -0.55(-1.91%) |
Aug 28, 2009 | 28.58 | 28.87 | 28.23 | 28.85 | 1,360,370 | +0.62(+2.20%) |
Aug 27, 2009 | 27.62 | 28.62 | 27.00 | 28.23 | 1,166,656 | +0.48(+1.71%) |
Aug 26, 2009 | 27.61 | 28.12 | 26.96 | 27.76 | 1,067,084 | +0.02(+0.06%) |
Aug 25, 2009 | 27.93 | 28.50 | 27.67 | 27.74 | 1,570,665 | +0.16(+0.58%) |
Aug 24, 2009 | 27.93 | 28.33 | 27.42 | 27.58 | 1,071,451 | -0.31(-1.10%) |
Aug 21, 2009 | 27.91 | 28.04 | 27.55 | 27.89 | 892,760 | +0.63(+2.30%) |
Aug 20, 2009 | 26.39 | 27.43 | 26.36 | 27.26 | 942,621 | +0.87(+3.28%) |
Aug 19, 2009 | 25.97 | 26.54 | 25.89 | 26.40 | 1,564,190 | -0.20(-0.75%) |
Aug 18, 2009 | 26.88 | 26.94 | 26.36 | 26.59 | 1,937,299 | -0.24(-0.91%) |
Aug 17, 2009 | 27.16 | 27.68 | 26.47 | 26.84 | 1,116,855 | -1.30(-4.64%) |
Aug 14, 2009 | 28.75 | 28.78 | 27.77 | 28.14 | 1,163,531 | -0.19(-0.68%) |
Aug 13, 2009 | 27.46 | 28.52 | 27.39 | 28.33 | 1,283,017 | +1.18(+4.35%) |
Aug 12, 2009 | 26.39 | 27.51 | 26.11 | 27.15 | 1,413,048 | +0.70(+2.67%) |
Aug 11, 2009 | 26.91 | 27.02 | 26.21 | 26.45 | 1,309,983 | -0.75(-2.76%) |
Aug 10, 2009 | 27.26 | 27.42 | 26.80 | 27.20 | 1,371,044 | -0.15(-0.53%) |
Aug 07, 2009 | 26.89 | 27.60 | 26.34 | 27.35 | 992,627 | +1.13(+4.30%) |
Aug 06, 2009 | 26.74 | 27.18 | 26.05 | 26.22 | 1,711,242 | -0.25(-0.96%) |
Aug 05, 2009 | 26.52 | 26.94 | 26.07 | 26.47 | 1,552,151 | -0.27(-1.00%) |
Aug 04, 2009 | 26.71 | 26.97 | 26.36 | 26.74 | 1,113,386 | -0.28(-1.05%) |
Aug 03, 2009 | 26.63 | 27.23 | 26.15 | 27.02 | 2,141,764 | +1.20(+4.63%) |
Jul 31, 2009 | 26.01 | 26.34 | 25.51 | 25.83 | 2,078,891 | -0.08(-0.30%) |
Jul 30, 2009 | 26.54 | 26.78 | 25.80 | 25.90 | 2,716,554 | -0.12(-0.47%) |
Jul 29, 2009 | 27.11 | 27.22 | 25.71 | 26.03 | 5,278,116 | -2.61(-9.12%) |
Jul 28, 2009 | 27.77 | 28.95 | 27.74 | 28.64 | 1,944,924 | +0.21(+0.73%) |
Jul 27, 2009 | 28.17 | 28.43 | 27.58 | 28.43 | 1,388,721 | +0.90(+3.26%) |
Jul 24, 2009 | 27.55 | 28.23 | 27.06 | 27.54 | 1,375,168 | -0.26(-0.94%) |
Jul 23, 2009 | 27.84 | 29.19 | 27.24 | 27.80 | 4,374,926 | -2.64(-8.68%) |
Jul 22, 2009 | 29.52 | 30.60 | 29.38 | 30.44 | 1,108,859 | +0.14(+0.46%) |
Jul 21, 2009 | 30.65 | 30.65 | 29.39 | 30.30 | 1,130,456 | -0.03(-0.10%) |
Jul 20, 2009 | 30.12 | 30.60 | 29.78 | 30.33 | 837,784 | +0.66(+2.22%) |
Jul 17, 2009 | 29.80 | 30.07 | 29.10 | 29.67 | 982,396 | -0.12(-0.39%) |
Jul 16, 2009 | 29.05 | 30.00 | 28.92 | 29.79 | 985,137 | +0.56(+1.91%) |
Jul 15, 2009 | 28.16 | 29.39 | 28.16 | 29.23 | 1,163,944 | +1.65(+5.97%) |
Jul 14, 2009 | 27.25 | 27.86 | 26.99 | 27.58 | 845,745 | +0.74(+2.77%) |
Jul 13, 2009 | 26.50 | 26.88 | 25.66 | 26.84 | 1,139,929 | +0.38(+1.45%) |
Jul 10, 2009 | 26.07 | 26.50 | 25.81 | 26.46 | 1,261,496 | +0.11(+0.41%) |
Jul 09, 2009 | 26.43 | 27.03 | 25.83 | 26.35 | 964,909 | +0.35(+1.36%) |
Jul 08, 2009 | 27.10 | 27.72 | 25.17 | 26.00 | 1,619,718 | -1.09(-4.02%) |
Jul 07, 2009 | 28.00 | 28.14 | 26.99 | 27.08 | 1,395,553 | -0.73(-2.62%) |
Jul 06, 2009 | 28.30 | 28.59 | 26.89 | 27.81 | 1,482,577 | -1.36(-4.67%) |
Jul 02, 2009 | 28.63 | 29.71 | 28.35 | 29.18 | 1,199,822 | -0.22(-0.76%) |
Jul 01, 2009 | 29.68 | 30.73 | 29.31 | 29.40 | 663,636 | -0.02(-0.05%) |
Jun 30, 2009 | 29.58 | 29.71 | 28.70 | 29.41 | 1,064,777 | -0.11(-0.36%) |
Jun 29, 2009 | 29.04 | 29.90 | 28.79 | 29.52 | 1,435,228 | +0.57(+1.99%) |
Jun 26, 2009 | 29.87 | 30.54 | 28.79 | 28.95 | 1,812,915 | -1.02(-3.40%) |
Jun 25, 2009 | 28.97 | 30.03 | 28.92 | 29.97 | 1,007,368 | +0.81(+2.79%) |
Jun 24, 2009 | 29.33 | 30.11 | 28.66 | 29.15 | 1,170,618 | +0.25(+0.87%) |
Jun 23, 2009 | 28.85 | 29.52 | 28.01 | 28.90 | 898,307 | +0.28(+0.99%) |
Jun 22, 2009 | 30.16 | 30.16 | 28.59 | 28.62 | 1,131,138 | -1.99(-6.51%) |
Jun 19, 2009 | 31.01 | 31.61 | 30.47 | 30.61 | 1,002,419 | -0.04(-0.12%) |
Jun 18, 2009 | 30.13 | 31.21 | 29.31 | 30.65 | 833,400 | +0.44(+1.45%) |
Jun 17, 2009 | 30.33 | 30.91 | 28.77 | 30.21 | 1,629,813 | -0.25(-0.83%) |
Jun 16, 2009 | 31.50 | 32.55 | 30.14 | 30.46 | 1,701,387 | -0.62(-2.00%) |
Jun 15, 2009 | 31.51 | 31.51 | 30.46 | 31.08 | 1,189,352 | -1.46(-4.50%) |
Jun 12, 2009 | 32.39 | 32.72 | 31.64 | 32.55 | 868,799 | -0.48(-1.44%) |
Jun 11, 2009 | 32.76 | 33.56 | 32.52 | 33.02 | 1,443,465 | +0.44(+1.34%) |
Jun 10, 2009 | 32.95 | 32.95 | 31.61 | 32.59 | 1,887,026 | -0.18(-0.56%) |
Jun 09, 2009 | 30.68 | 33.05 | 30.51 | 32.77 | 2,733,973 | +3.18(+10.75%) |
Jun 08, 2009 | 29.12 | 29.87 | 28.71 | 29.59 | 739,022 | -1.00(-3.26%) |
Jun 05, 2009 | 30.33 | 30.92 | 29.30 | 30.59 | 1,339,803 | +0.80(+2.67%) |
Jun 04, 2009 | 29.27 | 30.20 | 28.82 | 29.79 | 1,561,639 | +0.72(+2.48%) |
Jun 03, 2009 | 29.87 | 30.23 | 28.57 | 29.07 | 1,416,760 | -1.62(-5.27%) |
Jun 02, 2009 | 29.60 | 30.81 | 29.60 | 30.69 | 1,975,581 | +0.60(+1.99%) |
Jun 01, 2009 | 29.52 | 30.75 | 29.52 | 30.09 | 2,376,544 | +0.98(+3.37%) |
May 29, 2009 | 29.47 | 29.54 | 28.42 | 29.11 | 1,307,472 | +0.02(+0.05%) |
May 28, 2009 | 29.26 | 29.76 | 28.39 | 29.09 | 1,416,107 | +0.30(+1.04%) |
May 27, 2009 | 28.53 | 29.93 | 28.53 | 28.79 | 1,971,196 | +0.15(+0.53%) |
May 26, 2009 | 27.05 | 28.89 | 26.71 | 28.64 | 1,175,233 | +1.20(+4.38%) |
May 22, 2009 | 28.03 | 28.33 | 27.43 | 27.44 | 862,150 | -0.21(-0.78%) |
May 21, 2009 | 28.40 | 28.56 | 27.31 | 27.65 | 1,104,454 | -1.46(-5.03%) |
May 20, 2009 | 28.81 | 30.33 | 28.81 | 29.12 | 2,064,719 | +0.84(+2.98%) |
May 19, 2009 | 27.54 | 28.99 | 27.28 | 28.27 | 1,267,731 | +0.84(+3.07%) |
May 18, 2009 | 25.77 | 27.43 | 25.60 | 27.43 | 1,339,836 | +2.11(+8.35%) |
May 15, 2009 | 25.78 | 26.29 | 25.04 | 25.31 | 1,276,602 | -0.36(-1.40%) |
May 14, 2009 | 25.32 | 26.08 | 24.34 | 25.67 | 1,633,055 | +0.48(+1.92%) |
May 13, 2009 | 27.12 | 27.12 | 25.01 | 25.19 | 1,744,431 | -2.49(-9.00%) |
May 12, 2009 | 28.17 | 28.17 | 26.50 | 27.68 | 1,170,875 | +0.18(+0.67%) |
May 11, 2009 | 28.05 | 28.18 | 27.15 | 27.50 | 1,741,184 | -1.43(-4.95%) |
May 08, 2009 | 28.13 | 29.34 | 27.82 | 28.93 | 932,235 | +1.07(+3.85%) |
May 07, 2009 | 29.32 | 29.49 | 27.31 | 27.86 | 1,479,645 | -1.12(-3.86%) |
May 06, 2009 | 29.14 | 29.34 | 27.97 | 28.98 | 1,164,549 | +0.47(+1.64%) |
May 05, 2009 | 29.08 | 29.43 | 27.77 | 28.51 | 1,990,652 | -0.83(-2.82%) |
May 04, 2009 | 28.02 | 29.46 | 28.02 | 29.34 | 1,658,791 | +1.54(+5.54%) |