Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.36 | 40.44 | 39.09 | 39.21 | 1,924,181 | -1.19(-2.94%) |
Apr 29, 2010 | 40.36 | 40.72 | 40.14 | 40.40 | 1,851,068 | +0.38(+0.95%) |
Apr 28, 2010 | 40.43 | 40.91 | 39.75 | 40.02 | 1,567,257 | -0.29(-0.72%) |
Apr 27, 2010 | 41.80 | 41.87 | 40.12 | 40.31 | 73,497 | -1.70(-4.04%) |
Apr 26, 2010 | 41.75 | 42.21 | 41.62 | 42.01 | 1,983,441 | +0.39(+0.93%) |
Apr 23, 2010 | 41.17 | 41.65 | 40.92 | 41.62 | 1,199,474 | +0.44(+1.08%) |
Apr 22, 2010 | 40.39 | 41.39 | 40.06 | 41.17 | 1,848,679 | +0.43(+1.05%) |
Apr 21, 2010 | 40.02 | 40.92 | 39.86 | 40.74 | 6,675 | +0.73(+1.82%) |
Apr 20, 2010 | 40.27 | 40.61 | 39.73 | 40.02 | 1,657,938 | +0.08(+0.20%) |
Apr 19, 2010 | 40.47 | 40.71 | 39.30 | 39.94 | 2,358,909 | -0.66(-1.63%) |
Apr 16, 2010 | 41.07 | 41.37 | 40.26 | 40.60 | 2,232,730 | -0.57(-1.38%) |
Apr 15, 2010 | 41.56 | 41.56 | 40.95 | 41.16 | 2,391,563 | -0.19(-0.47%) |
Apr 14, 2010 | 40.93 | 41.43 | 40.83 | 41.36 | 1,738,751 | +0.65(+1.59%) |
Apr 13, 2010 | 40.26 | 40.84 | 40.18 | 40.71 | 2,074,351 | +0.43(+1.06%) |
Apr 12, 2010 | 40.32 | 40.44 | 40.22 | 40.28 | 1,740,702 | +0.02(+0.04%) |
Apr 09, 2010 | 40.04 | 40.29 | 39.65 | 40.27 | 1,093,329 | +0.29(+0.73%) |
Apr 08, 2010 | 39.58 | 40.16 | 39.22 | 39.98 | 2,208,712 | +0.50(+1.27%) |
Apr 07, 2010 | 39.61 | 39.85 | 39.26 | 39.47 | 2,164,360 | -0.32(-0.79%) |
Apr 06, 2010 | 39.13 | 39.89 | 39.13 | 39.79 | 1,717,723 | +0.50(+1.28%) |
Apr 05, 2010 | 39.05 | 39.77 | 38.81 | 39.29 | 1,504,101 | +0.27(+0.68%) |
Apr 01, 2010 | 38.70 | 39.02 | 39.02 | 39.02 | 2,059,143 | +0.61(+1.60%) |
Mar 31, 2010 | 37.81 | 38.58 | 37.77 | 38.41 | 3,580,602 | +0.46(+1.21%) |
Mar 30, 2010 | 38.29 | 38.52 | 37.70 | 37.95 | 1,997,027 | -0.29(-0.76%) |
Mar 29, 2010 | 38.45 | 38.46 | 38.04 | 38.24 | 1,356,314 | -0.03(-0.08%) |
Mar 26, 2010 | 38.25 | 38.77 | 38.03 | 38.27 | 1,742,819 | +0.19(+0.49%) |
Mar 25, 2010 | 38.58 | 38.75 | 38.05 | 38.08 | 2,482,306 | -0.19(-0.51%) |
Mar 24, 2010 | 37.92 | 38.31 | 37.71 | 38.28 | 2,876,902 | -0.35(-0.90%) |
Mar 23, 2010 | 38.94 | 38.96 | 38.18 | 38.63 | 3,215,701 | +0.28(+0.74%) |
Mar 22, 2010 | 36.26 | 38.41 | 36.19 | 38.34 | 9,813,924 | +0.13(+0.34%) |
Mar 19, 2010 | 38.80 | 38.82 | 37.92 | 38.21 | 3,137,576 | -0.27(-0.69%) |
Mar 18, 2010 | 37.99 | 39.13 | 37.95 | 38.48 | 2,981,855 | +0.32(+0.83%) |
Mar 17, 2010 | 38.66 | 38.71 | 37.92 | 38.16 | 3,107,312 | -0.48(-1.25%) |
Mar 16, 2010 | 37.09 | 38.66 | 37.01 | 38.65 | 3,973,151 | +1.57(+4.24%) |
Mar 15, 2010 | 36.69 | 37.10 | 36.65 | 37.08 | 1,072,217 | +0.03(+0.09%) |
Mar 12, 2010 | 37.00 | 37.16 | 36.60 | 37.04 | 1,166,213 | +0.32(+0.88%) |
Mar 11, 2010 | 36.76 | 36.84 | 36.27 | 36.72 | 1,624,077 | -0.23(-0.63%) |
Mar 10, 2010 | 36.90 | 37.13 | 36.73 | 36.96 | 1,273,267 | +0.02(+0.04%) |
Mar 09, 2010 | 37.01 | 37.17 | 36.72 | 36.94 | 1,716,743 | -0.11(-0.30%) |
Mar 08, 2010 | 36.82 | 37.27 | 36.82 | 37.05 | 1,141,138 | +0.06(+0.15%) |
Mar 05, 2010 | 36.75 | 37.09 | 36.55 | 37.00 | 1,622,399 | +0.41(+1.12%) |
Mar 04, 2010 | 36.22 | 36.81 | 36.26 | 36.59 | 1,155,267 | +0.37(+1.02%) |
Mar 03, 2010 | 36.34 | 36.69 | 36.10 | 36.22 | 1,919,134 | +0.06(+0.16%) |
Mar 02, 2010 | 36.70 | 36.88 | 36.02 | 36.16 | 2,014,658 | -0.56(-1.52%) |
Mar 01, 2010 | 35.84 | 36.84 | 35.70 | 36.71 | 2,668,045 | +0.97(+2.70%) |
Feb 26, 2010 | 35.26 | 35.88 | 35.15 | 35.75 | 2,536,306 | +0.49(+1.39%) |
Feb 25, 2010 | 34.53 | 35.29 | 34.27 | 35.26 | 2,336,275 | +0.07(+0.21%) |
Feb 24, 2010 | 34.69 | 35.21 | 34.52 | 35.18 | 1,596,029 | +0.60(+1.75%) |
Feb 23, 2010 | 35.04 | 35.20 | 34.48 | 34.58 | 1,570,167 | -0.46(-1.31%) |
Feb 22, 2010 | 35.13 | 35.22 | 34.89 | 35.04 | 1,391,548 | -0.02(-0.07%) |
Feb 19, 2010 | 34.84 | 35.12 | 34.64 | 35.06 | 2,084,948 | +0.15(+0.44%) |
Feb 18, 2010 | 34.53 | 34.93 | 34.39 | 34.91 | 1,602,662 | +0.24(+0.70%) |
Feb 17, 2010 | 34.46 | 34.73 | 34.11 | 34.67 | 2,717,102 | +0.78(+2.31%) |
Feb 16, 2010 | 33.67 | 33.90 | 33.53 | 33.89 | 1,711,293 | +0.46(+1.37%) |
Feb 12, 2010 | 32.98 | 33.43 | 33.43 | 33.43 | 1,510,701 | -0.02(-0.07%) |
Feb 11, 2010 | 33.11 | 33.53 | 32.77 | 33.45 | 2,694,629 | +0.32(+0.97%) |
Feb 10, 2010 | 32.85 | 33.61 | 32.77 | 33.13 | 4,326,760 | +0.86(+2.67%) |
Feb 09, 2010 | 32.49 | 32.49 | 31.68 | 32.27 | 3,010,384 | +0.23(+0.70%) |
Feb 08, 2010 | 32.00 | 32.29 | 31.54 | 32.04 | 2,317,154 | +0.07(+0.23%) |
Feb 05, 2010 | 32.17 | 32.23 | 31.32 | 31.97 | 4,139,103 | -0.24(-0.75%) |
Feb 04, 2010 | 33.28 | 33.49 | 32.12 | 32.21 | 2,928,545 | -1.31(-3.92%) |
Feb 03, 2010 | 33.68 | 33.83 | 33.30 | 33.53 | 1,631,844 | -0.34(-1.00%) |
Feb 02, 2010 | 33.18 | 33.93 | 33.18 | 33.86 | 2,003,773 | +0.76(+2.30%) |
Feb 01, 2010 | 32.70 | 33.13 | 32.70 | 33.10 | 1,710,557 | +0.40(+1.22%) |
Jan 29, 2010 | 33.18 | 33.54 | 32.65 | 32.70 | 2,774,816 | -0.17(-0.51%) |
Jan 28, 2010 | 33.49 | 33.52 | 32.74 | 32.87 | 1,867,271 | -0.44(-1.33%) |
Jan 27, 2010 | 33.28 | 33.63 | 32.91 | 33.32 | 2,212,537 | -0.08(-0.24%) |
Jan 26, 2010 | 33.59 | 33.79 | 33.20 | 33.40 | 2,802,697 | -0.21(-0.62%) |
Jan 25, 2010 | 33.72 | 33.83 | 33.28 | 33.61 | 3,373,596 | +0.76(+2.30%) |
Jan 22, 2010 | 33.56 | 33.72 | 32.76 | 32.85 | 3,896,210 | -0.79(-2.35%) |
Jan 21, 2010 | 34.52 | 34.76 | 33.48 | 33.64 | 6,709,278 | -1.07(-3.09%) |
Jan 20, 2010 | 35.24 | 35.30 | 34.56 | 34.71 | 4,414,904 | -0.81(-2.27%) |
Jan 19, 2010 | 36.42 | 36.48 | 35.46 | 35.51 | 4,378,762 | -1.02(-2.80%) |
Jan 15, 2010 | 36.61 | 36.54 | 36.54 | 36.54 | 5,750,253 | +0.01(+0.02%) |
Jan 14, 2010 | 37.44 | 37.56 | 36.42 | 36.53 | 6,246,386 | -1.22(-3.24%) |
Jan 13, 2010 | 37.39 | 37.83 | 37.14 | 37.75 | 3,793,262 | +0.35(+0.95%) |
Jan 12, 2010 | 37.32 | 37.51 | 36.52 | 37.40 | 10,587,468 | -0.19(-0.51%) |
Jan 11, 2010 | 37.23 | 37.86 | 36.96 | 37.59 | 3,726,752 | +0.54(+1.46%) |
Jan 08, 2010 | 37.47 | 37.53 | 36.64 | 37.05 | 4,456,838 | -0.71(-1.88%) |
Jan 07, 2010 | 36.30 | 37.83 | 36.26 | 37.76 | 4,423,410 | +1.55(+4.29%) |
Jan 06, 2010 | 35.52 | 36.30 | 35.47 | 36.21 | 2,110,343 | +0.55(+1.54%) |
Jan 05, 2010 | 35.47 | 35.71 | 34.98 | 35.66 | 1,511,137 | +0.23(+0.66%) |
Jan 04, 2010 | 35.16 | 35.91 | 35.10 | 35.43 | 2,402,906 | +0.80(+2.30%) |
Dec 31, 2009 | 35.21 | 34.63 | 34.63 | 34.63 | 890,700 | -0.61(-1.74%) |
Dec 30, 2009 | 35.06 | 35.29 | 34.93 | 35.24 | 819,729 | -0.12(-0.34%) |
Dec 29, 2009 | 35.57 | 35.60 | 35.17 | 35.36 | 687,027 | -0.03(-0.09%) |
Dec 28, 2009 | 35.43 | 35.83 | 35.29 | 35.39 | 999,555 | +0.12(+0.34%) |
Dec 24, 2009 | 35.31 | 35.42 | 35.05 | 35.27 | 434,460 | -0.02(-0.05%) |
Dec 23, 2009 | 35.24 | 35.43 | 34.98 | 35.29 | 1,345,190 | +0.11(+0.32%) |
Dec 22, 2009 | 34.80 | 35.35 | 34.66 | 35.18 | 1,048,374 | +0.31(+0.88%) |
Dec 21, 2009 | 34.35 | 34.98 | 34.17 | 34.87 | 1,362,691 | +0.79(+2.32%) |
Dec 18, 2009 | 34.16 | 34.27 | 33.57 | 34.08 | 2,120,775 | -0.07(-0.21%) |
Dec 17, 2009 | 33.97 | 34.28 | 33.89 | 34.15 | 1,946,163 | -0.36(-1.05%) |
Dec 16, 2009 | 34.35 | 34.64 | 34.10 | 34.52 | 2,290,763 | +0.43(+1.25%) |
Dec 15, 2009 | 33.99 | 34.22 | 33.79 | 34.09 | 1,542,865 | -0.22(-0.63%) |
Dec 14, 2009 | 34.18 | 34.32 | 34.12 | 34.31 | 2,432,540 | +0.36(+1.07%) |
Dec 11, 2009 | 33.10 | 34.03 | 33.06 | 33.94 | 2,935,275 | +1.00(+3.03%) |
Dec 10, 2009 | 32.79 | 33.24 | 32.72 | 32.95 | 1,819,824 | +0.38(+1.16%) |
Dec 09, 2009 | 32.83 | 32.90 | 32.27 | 32.57 | 2,337,953 | -0.21(-0.64%) |
Dec 08, 2009 | 33.04 | 33.19 | 32.62 | 32.78 | 2,849,877 | -0.70(-2.09%) |
Dec 07, 2009 | 33.27 | 33.83 | 33.11 | 33.48 | 2,518,062 | +0.05(+0.14%) |
Dec 04, 2009 | 34.88 | 34.94 | 32.98 | 33.43 | 7,277,008 | -0.80(-2.33%) |
Dec 03, 2009 | 34.68 | 34.79 | 34.15 | 34.23 | 2,289,272 | -0.46(-1.32%) |
Dec 02, 2009 | 34.66 | 35.43 | 34.56 | 34.69 | 2,578,702 | +0.00(+0.00%) |
Dec 01, 2009 | 34.52 | 35.22 | 34.50 | 34.69 | 3,037,608 | +0.31(+0.91%) |
Nov 30, 2009 | 34.85 | 34.97 | 33.72 | 34.37 | 4,507,689 | -0.43(-1.22%) |
Nov 27, 2009 | 34.40 | 35.29 | 34.11 | 34.80 | 2,365,079 | -0.55(-1.55%) |
Nov 25, 2009 | 35.44 | 35.47 | 34.59 | 35.35 | 9,674,026 | +1.66(+4.92%) |
Nov 24, 2009 | 34.05 | 34.23 | 33.44 | 33.69 | 4,337,824 | +0.02(+0.05%) |
Nov 23, 2009 | 33.83 | 34.20 | 33.42 | 33.67 | 2,431,717 | +0.41(+1.23%) |
Nov 20, 2009 | 32.99 | 33.59 | 32.66 | 33.26 | 2,489,737 | +0.10(+0.32%) |
Nov 19, 2009 | 33.75 | 33.75 | 32.81 | 33.16 | 3,302,444 | -0.87(-2.56%) |
Nov 18, 2009 | 34.28 | 34.54 | 33.96 | 34.02 | 2,045,436 | -0.34(-0.98%) |
Nov 17, 2009 | 34.50 | 34.66 | 33.94 | 34.36 | 1,775,746 | -0.27(-0.79%) |
Nov 16, 2009 | 34.24 | 34.82 | 34.24 | 34.64 | 2,491,147 | +0.62(+1.82%) |
Nov 13, 2009 | 33.87 | 34.27 | 33.53 | 34.02 | 2,920,398 | +0.30(+0.88%) |
Nov 12, 2009 | 34.17 | 34.62 | 33.55 | 33.72 | 2,582,251 | -0.68(-1.99%) |
Nov 11, 2009 | 34.84 | 35.27 | 34.15 | 34.40 | 2,710,284 | -0.25(-0.72%) |
Nov 10, 2009 | 34.46 | 34.79 | 33.98 | 34.65 | 3,085,791 | +0.22(+0.63%) |
Nov 09, 2009 | 33.67 | 34.59 | 33.41 | 34.44 | 3,103,060 | +1.14(+3.41%) |
Nov 06, 2009 | 33.16 | 33.98 | 33.03 | 33.30 | 2,598,152 | +0.70(+2.15%) |
Nov 05, 2009 | 32.68 | 33.30 | 32.20 | 32.60 | 2,824,768 | +0.18(+0.55%) |
Nov 04, 2009 | 32.65 | 33.19 | 32.29 | 32.42 | 2,446,178 | -0.02(-0.05%) |
Nov 03, 2009 | 31.79 | 32.58 | 31.50 | 32.44 | 2,546,640 | +0.46(+1.44%) |
Nov 02, 2009 | 31.85 | 32.49 | 31.42 | 31.98 | 2,676,412 | +0.34(+1.07%) |
Oct 30, 2009 | 32.73 | 32.91 | 31.50 | 31.64 | 3,938,377 | -1.22(-3.70%) |
Oct 29, 2009 | 31.39 | 32.97 | 31.39 | 32.86 | 3,527,592 | +1.69(+5.43%) |
Oct 28, 2009 | 32.59 | 32.80 | 31.06 | 31.17 | 3,034,314 | -1.53(-4.68%) |
Oct 27, 2009 | 33.18 | 33.53 | 32.50 | 32.70 | 3,000,536 | -0.49(-1.48%) |
Oct 26, 2009 | 33.47 | 34.01 | 33.01 | 33.19 | 2,090,306 | -0.19(-0.58%) |
Oct 23, 2009 | 33.41 | 33.49 | 33.15 | 33.38 | 3,118,062 | -0.19(-0.58%) |
Oct 22, 2009 | 32.76 | 33.72 | 32.58 | 33.57 | 2,384,261 | +0.81(+2.48%) |
Oct 21, 2009 | 33.59 | 33.91 | 32.74 | 32.76 | 1,974,956 | -0.95(-2.82%) |
Oct 20, 2009 | 33.32 | 33.73 | 33.31 | 33.71 | 2,787,077 | -0.23(-0.69%) |
Oct 19, 2009 | 33.82 | 34.32 | 33.66 | 33.94 | 2,217,688 | +0.20(+0.60%) |
Oct 16, 2009 | 33.53 | 34.01 | 33.08 | 33.74 | 2,066,120 | -0.16(-0.47%) |
Oct 15, 2009 | 33.29 | 33.96 | 33.29 | 33.90 | 1,768,396 | +0.30(+0.89%) |
Oct 14, 2009 | 33.33 | 33.82 | 33.25 | 33.61 | 2,316,686 | +0.62(+1.88%) |
Oct 13, 2009 | 32.60 | 33.03 | 32.20 | 32.99 | 1,762,936 | +0.34(+1.04%) |
Oct 12, 2009 | 33.34 | 33.38 | 32.59 | 32.65 | 1,870,369 | -0.27(-0.83%) |
Oct 09, 2009 | 32.74 | 32.93 | 32.53 | 32.92 | 1,243,458 | +0.22(+0.66%) |
Oct 08, 2009 | 32.53 | 33.11 | 32.25 | 32.70 | 2,232,206 | +0.48(+1.47%) |
Oct 07, 2009 | 32.41 | 32.83 | 31.93 | 32.23 | 2,458,865 | -0.22(-0.67%) |
Oct 06, 2009 | 31.44 | 32.99 | 31.42 | 32.45 | 5,297,153 | +1.43(+4.62%) |
Oct 05, 2009 | 30.44 | 31.15 | 30.24 | 31.01 | 2,247,952 | +0.64(+2.12%) |
Oct 02, 2009 | 30.16 | 30.67 | 30.01 | 30.37 | 2,999,384 | -0.23(-0.76%) |
Oct 01, 2009 | 30.82 | 31.05 | 30.40 | 30.60 | 4,195,719 | -0.43(-1.38%) |
Sep 30, 2009 | 30.80 | 31.42 | 30.47 | 31.03 | 6,449,679 | +0.16(+0.52%) |
Sep 29, 2009 | 30.30 | 30.96 | 30.26 | 30.87 | 3,409,079 | +0.64(+2.10%) |
Sep 28, 2009 | 29.31 | 30.39 | 29.05 | 30.23 | 2,387,788 | +1.12(+3.85%) |
Sep 25, 2009 | 29.52 | 29.52 | 28.70 | 29.11 | 3,420,031 | -0.53(-1.79%) |
Sep 24, 2009 | 29.98 | 30.08 | 29.23 | 29.64 | 2,198,782 | -0.32(-1.07%) |
Sep 23, 2009 | 30.79 | 30.81 | 29.94 | 29.97 | 2,266,950 | -0.76(-2.46%) |
Sep 22, 2009 | 31.00 | 31.07 | 30.60 | 30.72 | 1,845,450 | -0.08(-0.26%) |
Sep 21, 2009 | 31.00 | 31.15 | 30.53 | 30.80 | 1,849,741 | -0.41(-1.32%) |
Sep 18, 2009 | 31.30 | 31.50 | 30.96 | 31.21 | 2,604,520 | -0.05(-0.15%) |
Sep 17, 2009 | 30.97 | 31.73 | 30.89 | 31.26 | 3,318,187 | +0.83(+2.73%) |
Sep 16, 2009 | 30.51 | 31.23 | 30.22 | 30.43 | 2,921,205 | +0.09(+0.29%) |
Sep 15, 2009 | 30.80 | 30.80 | 30.10 | 30.34 | 3,853,274 | -0.40(-1.31%) |
Sep 14, 2009 | 29.87 | 30.75 | 29.55 | 30.75 | 3,216,958 | +0.67(+2.22%) |
Sep 11, 2009 | 30.67 | 30.80 | 29.95 | 30.08 | 3,745,385 | -0.62(-2.02%) |
Sep 10, 2009 | 30.59 | 31.32 | 30.47 | 30.70 | 5,806,177 | +0.68(+2.25%) |
Sep 09, 2009 | 29.72 | 30.36 | 29.50 | 30.02 | 2,884,544 | +0.22(+0.73%) |
Sep 08, 2009 | 29.35 | 29.89 | 29.00 | 29.80 | 5,994,367 | +0.78(+2.69%) |
Sep 04, 2009 | 28.94 | 29.06 | 28.40 | 29.02 | 1,644,095 | +0.06(+0.19%) |
Sep 03, 2009 | 28.41 | 29.00 | 28.21 | 28.97 | 2,554,786 | +0.90(+3.21%) |
Sep 02, 2009 | 28.07 | 28.36 | 27.94 | 28.07 | 3,487,662 | -0.06(-0.23%) |
Sep 01, 2009 | 28.91 | 29.51 | 28.12 | 28.13 | 4,501,858 | -1.17(-3.99%) |
Aug 31, 2009 | 29.85 | 29.95 | 29.08 | 29.30 | 4,679,809 | -0.96(-3.17%) |
Aug 28, 2009 | 29.14 | 30.33 | 28.59 | 30.26 | 10,562,379 | +3.08(+11.32%) |
Aug 27, 2009 | 27.28 | 27.47 | 26.71 | 27.18 | 3,469,911 | +0.07(+0.27%) |
Aug 26, 2009 | 27.04 | 27.74 | 26.70 | 27.11 | 3,364,720 | +0.45(+1.69%) |
Aug 25, 2009 | 26.23 | 27.07 | 25.92 | 26.66 | 2,880,191 | +0.63(+2.41%) |
Aug 24, 2009 | 26.20 | 26.92 | 25.96 | 26.03 | 3,009,969 | +0.18(+0.69%) |
Aug 21, 2009 | 25.13 | 26.00 | 25.07 | 25.85 | 3,804,166 | +1.06(+4.29%) |
Aug 20, 2009 | 24.33 | 24.86 | 24.23 | 24.79 | 2,252,340 | +0.65(+2.70%) |
Aug 19, 2009 | 23.60 | 24.29 | 23.40 | 24.14 | 3,735,152 | +0.19(+0.77%) |
Aug 18, 2009 | 23.96 | 24.26 | 23.63 | 23.95 | 2,285,846 | -0.54(-2.20%) |
Aug 17, 2009 | 24.72 | 24.97 | 23.71 | 24.49 | 3,518,886 | -0.87(-3.43%) |
Aug 14, 2009 | 25.00 | 25.39 | 24.74 | 25.36 | 3,554,228 | +0.39(+1.55%) |
Aug 13, 2009 | 24.59 | 25.00 | 24.19 | 24.97 | 1,682,796 | +0.28(+1.14%) |
Aug 12, 2009 | 24.34 | 24.99 | 24.34 | 24.69 | 1,370,571 | +0.39(+1.62%) |
Aug 11, 2009 | 24.94 | 24.94 | 24.19 | 24.30 | 2,745,727 | -0.71(-2.83%) |
Aug 10, 2009 | 25.42 | 25.46 | 24.72 | 25.01 | 1,879,489 | -0.45(-1.77%) |
Aug 07, 2009 | 24.56 | 25.57 | 24.22 | 25.46 | 4,067,617 | +1.25(+5.16%) |
Aug 06, 2009 | 23.93 | 24.58 | 23.88 | 24.21 | 2,022,731 | +0.34(+1.42%) |
Aug 05, 2009 | 23.52 | 24.01 | 23.42 | 23.87 | 1,678,217 | +0.05(+0.20%) |
Aug 04, 2009 | 24.47 | 24.47 | 23.82 | 23.82 | 3,766,860 | -0.74(-3.02%) |
Aug 03, 2009 | 24.57 | 24.58 | 23.97 | 24.56 | 2,170,591 | +0.54(+2.25%) |
Jul 31, 2009 | 23.93 | 24.33 | 23.84 | 24.02 | 1,184,090 | +0.07(+0.30%) |
Jul 30, 2009 | 23.74 | 24.50 | 23.66 | 23.95 | 3,122,809 | +0.61(+2.62%) |
Jul 29, 2009 | 23.15 | 23.82 | 22.99 | 23.34 | 1,986,832 | -0.01(-0.03%) |
Jul 28, 2009 | 23.15 | 23.40 | 22.51 | 23.35 | 2,347,004 | -0.16(-0.68%) |
Jul 27, 2009 | 23.75 | 23.76 | 23.19 | 23.51 | 2,104,057 | -0.55(-2.28%) |
Jul 24, 2009 | 23.68 | 24.12 | 23.27 | 24.05 | 913 | +0.31(+1.29%) |
Jul 23, 2009 | 23.25 | 24.12 | 23.03 | 23.75 | 3,698,246 | +0.50(+2.15%) |
Jul 22, 2009 | 23.07 | 23.57 | 22.65 | 23.25 | 2,875,070 | +0.23(+1.01%) |
Jul 21, 2009 | 23.35 | 23.68 | 22.51 | 23.02 | 2,395,112 | -0.23(-1.00%) |
Jul 20, 2009 | 22.57 | 23.31 | 22.33 | 23.25 | 3,584,910 | +0.74(+3.29%) |
Jul 17, 2009 | 22.32 | 22.55 | 21.91 | 22.51 | 2,317,561 | +0.22(+0.98%) |
Jul 16, 2009 | 21.79 | 22.39 | 21.54 | 22.29 | 2,034,666 | +0.27(+1.24%) |
Jul 15, 2009 | 22.07 | 22.21 | 21.57 | 22.02 | 3,101,021 | +0.27(+1.26%) |
Jul 14, 2009 | 20.50 | 21.78 | 20.25 | 21.74 | 6,661,554 | +1.39(+6.80%) |
Jul 13, 2009 | 20.02 | 20.36 | 19.87 | 20.36 | 2,634,371 | +0.53(+2.68%) |
Jul 10, 2009 | 19.89 | 20.53 | 19.64 | 19.83 | 2,592,315 | -0.26(-1.28%) |
Jul 09, 2009 | 20.72 | 20.80 | 19.79 | 20.08 | 5,420,766 | -0.53(-2.58%) |
Jul 08, 2009 | 19.44 | 20.76 | 19.26 | 20.62 | 8,904,576 | +1.36(+7.07%) |
Jul 07, 2009 | 19.88 | 19.88 | 19.21 | 19.26 | 4,376,894 | -0.64(-3.20%) |
Jul 06, 2009 | 19.38 | 20.08 | 19.38 | 19.89 | 4,256,532 | +0.33(+1.69%) |
Jul 02, 2009 | 20.25 | 20.50 | 19.45 | 19.56 | 3,313,318 | -1.32(-6.33%) |
Jul 01, 2009 | 20.73 | 21.14 | 20.43 | 20.88 | 2,614,223 | +0.46(+2.25%) |
Jun 30, 2009 | 20.69 | 21.12 | 20.24 | 20.42 | 2,406,830 | -0.46(-2.20%) |
Jun 29, 2009 | 20.73 | 21.10 | 20.35 | 20.88 | 1,578,538 | +0.22(+1.05%) |
Jun 26, 2009 | 20.54 | 20.98 | 20.54 | 20.66 | 1,969,803 | -0.12(-0.58%) |
Jun 25, 2009 | 20.86 | 21.05 | 20.61 | 20.79 | 3,152,323 | +0.59(+2.91%) |
Jun 24, 2009 | 20.13 | 20.54 | 20.00 | 20.20 | 2,219,538 | +0.24(+1.21%) |
Jun 23, 2009 | 20.46 | 20.56 | 19.79 | 19.96 | 3,118,979 | -0.44(-2.17%) |
Jun 22, 2009 | 20.90 | 20.90 | 20.24 | 20.40 | 2,949,959 | -0.61(-2.91%) |
Jun 19, 2009 | 20.96 | 21.32 | 20.87 | 21.01 | 3,683,554 | +0.29(+1.40%) |
Jun 18, 2009 | 20.97 | 20.98 | 20.21 | 20.72 | 2,844,531 | -0.05(-0.23%) |
Jun 17, 2009 | 20.76 | 21.15 | 20.17 | 20.77 | 3,591,998 | +0.00(+0.00%) |
Jun 16, 2009 | 21.46 | 21.48 | 20.70 | 20.77 | 4,092,735 | -0.43(-2.01%) |
Jun 15, 2009 | 21.71 | 21.86 | 21.01 | 21.20 | 3,977,164 | -0.78(-3.55%) |
Jun 12, 2009 | 22.44 | 22.61 | 21.75 | 21.98 | 4,921,654 | -0.41(-1.83%) |
Jun 11, 2009 | 23.40 | 23.56 | 22.32 | 22.39 | 4,186,823 | -1.01(-4.30%) |
Jun 10, 2009 | 24.04 | 24.16 | 23.08 | 23.39 | 3,070,587 | -0.48(-2.02%) |
Jun 09, 2009 | 23.93 | 24.14 | 23.37 | 23.88 | 3,069,516 | +0.02(+0.07%) |
Jun 08, 2009 | 23.61 | 24.11 | 23.28 | 23.86 | 2,617,814 | -0.10(-0.44%) |
Jun 05, 2009 | 24.61 | 24.88 | 23.80 | 23.97 | 2,670,215 | -0.37(-1.52%) |
Jun 04, 2009 | 24.70 | 24.73 | 23.93 | 24.34 | 3,325,554 | -0.35(-1.40%) |
Jun 03, 2009 | 24.55 | 24.97 | 24.24 | 24.68 | 3,908,092 | -0.02(-0.10%) |
Jun 02, 2009 | 24.57 | 25.21 | 24.47 | 24.71 | 4,697,097 | -0.27(-1.06%) |
Jun 01, 2009 | 23.23 | 25.05 | 23.06 | 24.97 | 5,911,838 | +2.13(+9.31%) |
May 29, 2009 | 21.80 | 22.89 | 21.78 | 22.85 | 6,157,050 | +0.19(+0.85%) |
May 28, 2009 | 22.78 | 23.14 | 21.79 | 22.65 | 4,241,785 | -0.05(-0.21%) |
May 27, 2009 | 22.79 | 23.42 | 22.36 | 22.70 | 4,390,953 | +0.08(+0.36%) |
May 26, 2009 | 21.05 | 22.74 | 20.84 | 22.62 | 3,551,830 | +1.34(+6.32%) |
May 22, 2009 | 21.09 | 21.65 | 20.77 | 21.28 | 1,847,130 | +0.28(+1.34%) |
May 21, 2009 | 21.16 | 21.45 | 20.59 | 20.99 | 1,890,438 | -0.61(-2.83%) |
May 20, 2009 | 22.18 | 23.11 | 21.47 | 21.61 | 2,789,659 | -0.38(-1.72%) |
May 19, 2009 | 21.32 | 22.22 | 20.93 | 21.99 | 3,524,798 | +0.62(+2.90%) |
May 18, 2009 | 20.86 | 21.41 | 20.82 | 21.37 | 1,786,233 | +0.85(+4.12%) |
May 15, 2009 | 20.41 | 21.36 | 20.31 | 20.52 | 2,925,712 | +0.06(+0.31%) |
May 14, 2009 | 20.22 | 21.08 | 19.84 | 20.46 | 2,410,382 | +0.10(+0.47%) |
May 13, 2009 | 20.95 | 21.12 | 20.21 | 20.36 | 3,217,533 | -1.25(-5.78%) |
May 12, 2009 | 22.61 | 22.90 | 21.16 | 21.61 | 3,689,002 | -0.82(-3.66%) |
May 11, 2009 | 22.98 | 22.98 | 22.31 | 22.43 | 4,051,430 | -0.75(-3.23%) |
May 08, 2009 | 22.97 | 23.47 | 22.40 | 23.18 | 2,451,934 | +0.44(+1.95%) |
May 07, 2009 | 23.32 | 23.67 | 22.48 | 22.73 | 3,312,880 | -0.30(-1.29%) |
May 06, 2009 | 23.81 | 24.14 | 22.66 | 23.03 | 2,607,710 | -0.42(-1.79%) |
May 05, 2009 | 23.36 | 23.68 | 23.05 | 23.45 | 1,622,176 | -0.07(-0.31%) |
May 04, 2009 | 22.79 | 23.52 | 22.61 | 23.52 | 2,589,235 | +0.89(+3.95%) |