Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.76 | 32.76 | 32.24 | 32.26 | 256,954 | -0.43(-1.31%) |
Apr 29, 2010 | 32.43 | 32.72 | 32.43 | 32.69 | 146,914 | +0.54(+1.68%) |
Apr 28, 2010 | 32.30 | 32.36 | 31.88 | 32.15 | 232,773 | +0.05(+0.16%) |
Apr 27, 2010 | 32.83 | 32.96 | 32.03 | 32.10 | 250,332 | -1.03(-3.10%) |
Apr 26, 2010 | 33.16 | 33.30 | 33.09 | 33.12 | 158,454 | -0.06(-0.18%) |
Apr 23, 2010 | 32.96 | 33.18 | 32.75 | 33.18 | 130,443 | +0.27(+0.83%) |
Apr 22, 2010 | 32.68 | 32.96 | 32.46 | 32.91 | 177,320 | -0.11(-0.32%) |
Apr 21, 2010 | 33.15 | 33.15 | 32.83 | 33.02 | 190,607 | -0.11(-0.35%) |
Apr 20, 2010 | 33.18 | 33.18 | 32.98 | 33.13 | 100,695 | +0.25(+0.75%) |
Apr 19, 2010 | 32.59 | 32.91 | 32.46 | 32.88 | 165,363 | -0.04(-0.11%) |
Apr 16, 2010 | 33.40 | 33.40 | 32.72 | 32.92 | 187,117 | -0.66(-1.95%) |
Apr 15, 2010 | 33.88 | 33.88 | 33.41 | 33.58 | 115,635 | -0.04(-0.11%) |
Apr 14, 2010 | 33.47 | 33.62 | 33.34 | 33.61 | 292,881 | +0.40(+1.21%) |
Apr 13, 2010 | 33.20 | 33.26 | 32.91 | 33.21 | 165,062 | -0.03(-0.09%) |
Apr 12, 2010 | 33.17 | 33.33 | 33.17 | 33.24 | 245,512 | +0.07(+0.20%) |
Apr 09, 2010 | 32.99 | 33.18 | 32.96 | 33.18 | 134,419 | +0.32(+0.97%) |
Apr 08, 2010 | 32.64 | 32.89 | 32.46 | 32.86 | 78,691 | +0.05(+0.16%) |
Apr 07, 2010 | 33.00 | 33.00 | 32.68 | 32.80 | 126,953 | -0.25(-0.77%) |
Apr 06, 2010 | 32.91 | 33.08 | 32.79 | 33.06 | 127,371 | +0.01(+0.02%) |
Apr 05, 2010 | 32.94 | 33.08 | 32.80 | 33.05 | 132,410 | +0.25(+0.75%) |
Apr 01, 2010 | 32.74 | 32.80 | 32.80 | 32.80 | 166,378 | +0.40(+1.24%) |
Mar 31, 2010 | 32.39 | 32.51 | 32.24 | 32.40 | 98,380 | -0.03(-0.09%) |
Mar 30, 2010 | 32.48 | 32.54 | 32.26 | 32.43 | 184,066 | +0.08(+0.25%) |
Mar 29, 2010 | 32.38 | 32.42 | 32.24 | 32.35 | 109,889 | +0.30(+0.93%) |
Mar 26, 2010 | 32.13 | 32.24 | 31.90 | 32.05 | 278,817 | +0.12(+0.39%) |
Mar 25, 2010 | 32.31 | 32.34 | 31.88 | 31.93 | 93,485 | -0.10(-0.32%) |
Mar 24, 2010 | 31.99 | 32.32 | 31.87 | 32.03 | 1,103,299 | -0.26(-0.82%) |
Mar 23, 2010 | 32.12 | 32.32 | 32.03 | 32.30 | 135,941 | +0.29(+0.90%) |
Mar 22, 2010 | 31.60 | 32.08 | 31.52 | 32.01 | 104,945 | +0.09(+0.27%) |
Mar 19, 2010 | 32.17 | 32.24 | 31.79 | 31.92 | 97,030 | -0.24(-0.75%) |
Mar 18, 2010 | 32.30 | 32.35 | 32.03 | 32.16 | 61,393 | -0.12(-0.38%) |
Mar 17, 2010 | 32.30 | 32.44 | 32.23 | 32.29 | 156,976 | +0.14(+0.43%) |
Mar 16, 2010 | 31.93 | 32.15 | 31.80 | 32.15 | 59,848 | +0.36(+1.12%) |
Mar 15, 2010 | 31.63 | 31.79 | 31.62 | 31.79 | 94,510 | -0.13(-0.41%) |
Mar 12, 2010 | 32.07 | 32.07 | 31.83 | 31.92 | 100,085 | +0.06(+0.18%) |
Mar 11, 2010 | 31.76 | 31.87 | 31.59 | 31.87 | 2,798,613 | +0.06(+0.18%) |
Mar 10, 2010 | 31.71 | 31.92 | 31.63 | 31.81 | 85,897 | +0.15(+0.46%) |
Mar 09, 2010 | 31.48 | 31.80 | 31.44 | 31.66 | 97,188 | +0.00(+0.00%) |
Mar 08, 2010 | 31.71 | 31.75 | 31.59 | 31.66 | 124,848 | +0.04(+0.12%) |
Mar 05, 2010 | 31.33 | 31.68 | 31.22 | 31.63 | 113,172 | +0.55(+1.78%) |
Mar 04, 2010 | 31.09 | 31.17 | 30.87 | 31.07 | 100,856 | +0.06(+0.19%) |
Mar 03, 2010 | 31.17 | 31.28 | 30.97 | 31.01 | 224,483 | +0.10(+0.33%) |
Mar 02, 2010 | 30.90 | 31.07 | 30.77 | 30.91 | 98,508 | +0.26(+0.86%) |
Mar 01, 2010 | 30.50 | 30.75 | 30.48 | 30.65 | 125,795 | +0.27(+0.89%) |
Feb 26, 2010 | 30.24 | 30.44 | 30.10 | 30.38 | 129,974 | +0.17(+0.58%) |
Feb 25, 2010 | 29.85 | 30.21 | 29.65 | 30.21 | 233,346 | -0.07(-0.22%) |
Feb 24, 2010 | 30.16 | 30.42 | 30.07 | 30.27 | 200,365 | +0.25(+0.85%) |
Feb 23, 2010 | 30.51 | 30.51 | 29.96 | 30.02 | 188,534 | -0.55(-1.81%) |
Feb 22, 2010 | 30.62 | 30.70 | 30.46 | 30.57 | 274,945 | +0.03(+0.10%) |
Feb 19, 2010 | 30.40 | 30.62 | 30.25 | 30.54 | 203,924 | -0.07(-0.24%) |
Feb 18, 2010 | 30.35 | 30.64 | 30.31 | 30.61 | 177,393 | +0.17(+0.57%) |
Feb 17, 2010 | 30.47 | 30.55 | 30.29 | 30.44 | 118,460 | +0.12(+0.38%) |
Feb 16, 2010 | 30.00 | 30.33 | 29.84 | 30.32 | 285,296 | +0.61(+2.06%) |
Feb 12, 2010 | 29.46 | 29.71 | 29.71 | 29.71 | 72,541 | -0.18(-0.61%) |
Feb 11, 2010 | 29.49 | 29.94 | 29.33 | 29.89 | 131,064 | +0.39(+1.31%) |
Feb 10, 2010 | 29.65 | 29.65 | 29.23 | 29.51 | 162,673 | -0.16(-0.54%) |
Feb 09, 2010 | 29.52 | 29.86 | 29.22 | 29.67 | 142,686 | +0.63(+2.16%) |
Feb 08, 2010 | 29.11 | 29.43 | 28.95 | 29.04 | 164,301 | -0.19(-0.65%) |
Feb 05, 2010 | 29.28 | 29.35 | 28.55 | 29.23 | 513,675 | -0.25(-0.86%) |
Feb 04, 2010 | 30.21 | 30.21 | 29.35 | 29.49 | 249,997 | -1.08(-3.55%) |
Feb 03, 2010 | 30.77 | 30.77 | 30.43 | 30.57 | 113,486 | -0.26(-0.85%) |
Feb 02, 2010 | 30.52 | 30.84 | 30.36 | 30.83 | 183,196 | +0.47(+1.53%) |
Feb 01, 2010 | 30.06 | 30.37 | 30.02 | 30.37 | 201,185 | +0.60(+2.03%) |
Jan 29, 2010 | 30.26 | 30.37 | 29.62 | 29.76 | 207,403 | -0.30(-0.99%) |
Jan 28, 2010 | 30.70 | 30.70 | 29.87 | 30.06 | 343,742 | -0.45(-1.48%) |
Jan 27, 2010 | 30.47 | 30.56 | 30.12 | 30.51 | 384,358 | -0.11(-0.36%) |
Jan 26, 2010 | 30.61 | 30.83 | 30.40 | 30.62 | 204,391 | -0.15(-0.50%) |
Jan 25, 2010 | 30.85 | 30.98 | 30.69 | 30.77 | 192,326 | +0.23(+0.76%) |
Jan 22, 2010 | 31.00 | 31.12 | 30.45 | 30.54 | 189,390 | -0.64(-2.05%) |
Jan 21, 2010 | 31.92 | 31.92 | 31.09 | 31.18 | 1,333,511 | -0.71(-2.21%) |
Jan 20, 2010 | 32.10 | 32.10 | 31.57 | 31.89 | 234,180 | -0.65(-1.99%) |
Jan 19, 2010 | 32.19 | 32.54 | 32.03 | 32.54 | 396,253 | +0.38(+1.18%) |
Jan 15, 2010 | 32.39 | 32.16 | 32.16 | 32.16 | 414,504 | -0.36(-1.10%) |
Jan 14, 2010 | 32.43 | 32.53 | 32.33 | 32.51 | 129,587 | +0.09(+0.27%) |
Jan 13, 2010 | 32.30 | 32.48 | 32.05 | 32.43 | 1,058,064 | +0.25(+0.77%) |
Jan 12, 2010 | 32.34 | 32.34 | 32.04 | 32.18 | 137,492 | -0.36(-1.12%) |
Jan 11, 2010 | 32.64 | 32.70 | 32.41 | 32.54 | 236,655 | +0.10(+0.31%) |
Jan 08, 2010 | 32.23 | 32.44 | 32.03 | 32.44 | 126,776 | +0.21(+0.65%) |
Jan 07, 2010 | 32.23 | 32.31 | 31.99 | 32.23 | 1,201,100 | -0.12(-0.38%) |
Jan 06, 2010 | 32.15 | 32.35 | 32.11 | 32.35 | 186,219 | +0.16(+0.50%) |
Jan 05, 2010 | 32.18 | 32.26 | 32.00 | 32.19 | 1,365,523 | +0.09(+0.29%) |
Jan 04, 2010 | 31.83 | 32.13 | 31.70 | 32.10 | 505,113 | +0.74(+2.34%) |
Dec 31, 2009 | 31.73 | 31.36 | 31.36 | 31.36 | 186,025 | -0.16(-0.51%) |
Dec 30, 2009 | 31.42 | 31.63 | 31.37 | 31.52 | 150,456 | -0.07(-0.21%) |
Dec 29, 2009 | 31.69 | 31.82 | 31.55 | 31.59 | 132,210 | -0.01(-0.05%) |
Dec 28, 2009 | 31.71 | 31.71 | 31.52 | 31.60 | 128,078 | +0.07(+0.23%) |
Dec 24, 2009 | 31.48 | 31.54 | 31.44 | 31.53 | 93,359 | -0.29(-0.92%) |
Dec 23, 2009 | 31.87 | 31.87 | 31.63 | 31.82 | 192,853 | +0.17(+0.55%) |
Dec 22, 2009 | 31.65 | 31.68 | 31.52 | 31.65 | 161,055 | +0.18(+0.59%) |
Dec 21, 2009 | 31.51 | 31.63 | 31.38 | 31.46 | 93,408 | +0.16(+0.53%) |
Dec 18, 2009 | 31.32 | 31.35 | 30.97 | 31.30 | 140,241 | +0.15(+0.47%) |
Dec 17, 2009 | 31.39 | 31.41 | 31.09 | 31.15 | 346,474 | -0.63(-1.97%) |
Dec 16, 2009 | 31.88 | 31.94 | 31.71 | 31.78 | 119,011 | +0.19(+0.60%) |
Dec 15, 2009 | 31.66 | 31.72 | 31.52 | 31.59 | 190,265 | -0.24(-0.75%) |
Dec 14, 2009 | 31.81 | 31.86 | 31.76 | 31.83 | 926,826 | +0.25(+0.78%) |
Dec 11, 2009 | 31.68 | 31.68 | 31.45 | 31.58 | 115,932 | +0.05(+0.16%) |
Dec 10, 2009 | 31.63 | 31.64 | 31.42 | 31.53 | 52,286 | +0.15(+0.46%) |
Dec 09, 2009 | 31.39 | 31.39 | 31.06 | 31.39 | 72,187 | +0.06(+0.19%) |
Dec 08, 2009 | 31.56 | 31.72 | 31.23 | 31.33 | 174,075 | -0.42(-1.33%) |
Dec 07, 2009 | 31.90 | 32.00 | 31.73 | 31.75 | 95,271 | -0.17(-0.52%) |
Dec 04, 2009 | 32.29 | 32.39 | 31.73 | 31.92 | 116,000 | +0.06(+0.18%) |
Dec 03, 2009 | 32.40 | 32.40 | 31.86 | 31.86 | 114,393 | -0.22(-0.68%) |
Dec 02, 2009 | 32.07 | 32.24 | 31.97 | 32.08 | 106,709 | +0.06(+0.18%) |
Dec 01, 2009 | 31.94 | 32.13 | 31.81 | 32.02 | 586,303 | +0.66(+2.11%) |
Nov 30, 2009 | 31.45 | 31.47 | 31.06 | 31.36 | 105,450 | +0.14(+0.44%) |
Nov 27, 2009 | 30.62 | 31.43 | 30.62 | 31.22 | 118,583 | -0.83(-2.59%) |
Nov 25, 2009 | 31.91 | 32.06 | 31.79 | 32.05 | 103,638 | +0.38(+1.20%) |
Nov 24, 2009 | 31.88 | 31.88 | 31.47 | 31.67 | 947,292 | -0.17(-0.55%) |
Nov 23, 2009 | 31.84 | 32.05 | 31.75 | 31.84 | 111,252 | +0.52(+1.67%) |
Nov 20, 2009 | 31.28 | 31.36 | 31.12 | 31.32 | 129,357 | -0.21(-0.67%) |
Nov 19, 2009 | 31.70 | 31.76 | 31.23 | 31.53 | 289,506 | -0.79(-2.45%) |
Nov 18, 2009 | 34.52 | 34.52 | 31.79 | 32.32 | 98,395 | +0.27(+0.84%) |
Nov 17, 2009 | 31.76 | 32.07 | 31.76 | 32.05 | 72,826 | -0.08(-0.24%) |
Nov 16, 2009 | 31.93 | 32.28 | 31.89 | 32.13 | 178,822 | +0.50(+1.57%) |
Nov 13, 2009 | 31.38 | 31.72 | 31.30 | 31.63 | 92,558 | +0.32(+1.02%) |
Nov 12, 2009 | 31.61 | 31.73 | 31.24 | 31.31 | 124,095 | -0.46(-1.44%) |
Nov 11, 2009 | 31.87 | 31.94 | 31.59 | 31.77 | 218,137 | +0.19(+0.60%) |
Nov 10, 2009 | 31.37 | 31.66 | 31.32 | 31.58 | 126,751 | -0.06(-0.18%) |
Nov 09, 2009 | 31.32 | 31.65 | 31.14 | 31.64 | 295,556 | +0.92(+2.99%) |
Nov 06, 2009 | 30.40 | 30.75 | 30.37 | 30.72 | 127,079 | +0.00(+0.00%) |
Nov 05, 2009 | 30.53 | 30.75 | 30.43 | 30.72 | 616,014 | +0.49(+1.64%) |
Nov 04, 2009 | 30.27 | 30.57 | 30.21 | 30.23 | 310,749 | +0.20(+0.65%) |
Nov 03, 2009 | 29.68 | 30.07 | 29.57 | 30.03 | 256,341 | +0.07(+0.22%) |
Nov 02, 2009 | 29.94 | 30.34 | 29.62 | 29.97 | 123,900 | +0.20(+0.66%) |
Oct 30, 2009 | 30.72 | 30.72 | 29.62 | 29.77 | 224,155 | -1.09(-3.54%) |
Oct 29, 2009 | 30.18 | 30.86 | 30.15 | 30.86 | 185,676 | +1.04(+3.49%) |
Oct 28, 2009 | 30.50 | 30.54 | 29.78 | 29.82 | 274,747 | -0.86(-2.80%) |
Oct 27, 2009 | 30.88 | 31.02 | 30.60 | 30.68 | 86,518 | -0.26(-0.85%) |
Oct 26, 2009 | 31.49 | 31.71 | 30.83 | 30.94 | 198,694 | -0.42(-1.35%) |
Oct 23, 2009 | 31.46 | 31.52 | 31.19 | 31.36 | 151,507 | -0.44(-1.37%) |
Oct 22, 2009 | 31.52 | 31.87 | 31.20 | 31.80 | 116,555 | +0.32(+1.02%) |
Oct 21, 2009 | 31.62 | 31.99 | 31.48 | 31.48 | 193,452 | -0.12(-0.39%) |
Oct 20, 2009 | 31.49 | 31.68 | 31.44 | 31.60 | 324,532 | -0.33(-1.03%) |
Oct 19, 2009 | 31.68 | 31.99 | 31.58 | 31.93 | 169,141 | +0.44(+1.41%) |
Oct 16, 2009 | 31.49 | 31.58 | 31.25 | 31.49 | 101,842 | -0.36(-1.14%) |
Oct 15, 2009 | 31.68 | 31.87 | 31.57 | 31.85 | 142,686 | +0.04(+0.11%) |
Oct 14, 2009 | 31.71 | 31.81 | 31.48 | 31.81 | 150,500 | +0.73(+2.34%) |
Oct 13, 2009 | 31.09 | 31.13 | 30.85 | 31.09 | 100,521 | -0.07(-0.21%) |
Oct 12, 2009 | 31.28 | 31.44 | 31.04 | 31.15 | 91,974 | +0.16(+0.52%) |
Oct 09, 2009 | 30.92 | 30.99 | 30.73 | 30.99 | 79,467 | +0.04(+0.14%) |
Oct 08, 2009 | 30.93 | 31.09 | 30.71 | 30.95 | 141,080 | +0.42(+1.38%) |
Oct 07, 2009 | 30.44 | 30.53 | 30.28 | 30.53 | 1,428,483 | +0.15(+0.48%) |
Oct 06, 2009 | 30.37 | 30.66 | 30.21 | 30.38 | 272,013 | +0.37(+1.24%) |
Oct 05, 2009 | 29.65 | 30.08 | 29.55 | 30.01 | 136,711 | +0.41(+1.38%) |
Oct 02, 2009 | 29.30 | 29.73 | 29.11 | 29.60 | 1,527,830 | -0.15(-0.49%) |
Oct 01, 2009 | 30.43 | 30.43 | 29.68 | 29.75 | 127,497 | -0.79(-2.60%) |
Sep 30, 2009 | 30.77 | 30.82 | 30.22 | 30.54 | 87,351 | -0.04(-0.12%) |
Sep 29, 2009 | 30.74 | 30.74 | 30.40 | 30.58 | 231,279 | -0.04(-0.14%) |
Sep 28, 2009 | 30.25 | 30.73 | 30.21 | 30.62 | 167,925 | +0.45(+1.50%) |
Sep 25, 2009 | 30.23 | 30.37 | 30.03 | 30.17 | 104,020 | -0.07(-0.24%) |
Sep 24, 2009 | 30.92 | 30.92 | 30.10 | 30.24 | 74,918 | -0.45(-1.47%) |
Sep 23, 2009 | 31.23 | 31.30 | 30.65 | 30.69 | 159,278 | -0.39(-1.26%) |
Sep 22, 2009 | 30.95 | 31.14 | 30.86 | 31.09 | 1,103,753 | +0.44(+1.43%) |
Sep 21, 2009 | 30.57 | 30.71 | 30.40 | 30.65 | 155,614 | -0.25(-0.82%) |
Sep 18, 2009 | 30.98 | 31.02 | 30.76 | 30.90 | 75,095 | +0.01(+0.05%) |
Sep 17, 2009 | 30.92 | 31.30 | 30.74 | 30.89 | 239,615 | +0.26(+0.84%) |
Sep 16, 2009 | 30.77 | 30.99 | 30.56 | 30.63 | 192,772 | +0.21(+0.71%) |
Sep 15, 2009 | 30.29 | 30.49 | 30.05 | 30.42 | 117,249 | +0.13(+0.43%) |
Sep 14, 2009 | 30.58 | 30.58 | 29.90 | 30.29 | 66,405 | +0.09(+0.31%) |
Sep 11, 2009 | 30.32 | 30.40 | 30.08 | 30.19 | 93,482 | -0.04(-0.12%) |
Sep 10, 2009 | 29.94 | 30.23 | 29.73 | 30.23 | 138,284 | +0.31(+1.05%) |
Sep 09, 2009 | 29.53 | 30.02 | 29.53 | 29.91 | 144,153 | +0.27(+0.90%) |
Sep 08, 2009 | 29.75 | 29.83 | 29.48 | 29.65 | 118,770 | +0.53(+1.83%) |
Sep 04, 2009 | 28.84 | 29.19 | 28.66 | 29.11 | 111,031 | +0.36(+1.27%) |
Sep 03, 2009 | 28.74 | 28.75 | 28.45 | 28.75 | 104,355 | +0.31(+1.10%) |
Sep 02, 2009 | 28.32 | 28.57 | 28.19 | 28.44 | 62,535 | +0.05(+0.18%) |
Sep 01, 2009 | 28.98 | 29.24 | 28.31 | 28.39 | 428,995 | -0.63(-2.18%) |
Aug 31, 2009 | 29.53 | 29.53 | 28.83 | 29.02 | 302,143 | -0.28(-0.97%) |
Aug 28, 2009 | 29.70 | 29.70 | 29.16 | 29.30 | 133,889 | -0.01(-0.02%) |
Aug 27, 2009 | 29.11 | 29.46 | 28.86 | 29.31 | 248,827 | +0.09(+0.30%) |
Aug 26, 2009 | 29.24 | 29.29 | 29.05 | 29.22 | 628,105 | -0.09(-0.32%) |
Aug 25, 2009 | 29.57 | 29.62 | 29.30 | 29.32 | 1,079,177 | +0.08(+0.27%) |
Aug 24, 2009 | 29.24 | 29.54 | 29.17 | 29.24 | 255,237 | +0.04(+0.12%) |
Aug 21, 2009 | 28.94 | 29.29 | 28.89 | 29.20 | 182,586 | +0.58(+2.03%) |
Aug 20, 2009 | 28.44 | 28.71 | 28.44 | 28.62 | 99,489 | +0.33(+1.16%) |
Aug 19, 2009 | 27.86 | 28.45 | 27.53 | 28.29 | 91,688 | +0.11(+0.40%) |
Aug 18, 2009 | 28.04 | 28.26 | 27.93 | 28.18 | 160,511 | +0.41(+1.47%) |
Aug 17, 2009 | 27.94 | 27.96 | 27.68 | 27.77 | 97,174 | -0.88(-3.07%) |
Aug 14, 2009 | 28.99 | 28.99 | 28.42 | 28.65 | 77,354 | -0.30(-1.03%) |
Aug 13, 2009 | 29.13 | 29.13 | 28.61 | 28.95 | 347,428 | +0.36(+1.25%) |
Aug 12, 2009 | 28.28 | 28.78 | 28.24 | 28.59 | 74,775 | +0.31(+1.11%) |
Aug 11, 2009 | 28.47 | 28.50 | 28.12 | 28.28 | 105,605 | -0.31(-1.07%) |
Aug 10, 2009 | 28.76 | 28.76 | 28.39 | 28.58 | 96,835 | -0.18(-0.63%) |
Aug 07, 2009 | 28.76 | 28.91 | 28.59 | 28.76 | 216,692 | +0.20(+0.71%) |
Aug 06, 2009 | 28.94 | 28.97 | 28.39 | 28.56 | 76,453 | -0.19(-0.67%) |
Aug 05, 2009 | 28.79 | 28.85 | 28.42 | 28.75 | 160,417 | -0.03(-0.09%) |
Aug 04, 2009 | 28.58 | 28.91 | 28.52 | 28.78 | 137,648 | -0.09(-0.33%) |
Aug 03, 2009 | 28.79 | 28.92 | 28.61 | 28.87 | 111,644 | +0.61(+2.16%) |
Jul 31, 2009 | 28.18 | 28.44 | 28.03 | 28.26 | 105,905 | +0.21(+0.75%) |
Jul 30, 2009 | 28.00 | 28.29 | 27.95 | 28.05 | 94,917 | +0.56(+2.04%) |
Jul 29, 2009 | 27.72 | 27.72 | 27.37 | 27.49 | 68,925 | -0.30(-1.07%) |
Jul 28, 2009 | 27.62 | 27.80 | 27.44 | 27.79 | 44,794 | -0.12(-0.42%) |
Jul 27, 2009 | 27.78 | 27.91 | 27.59 | 27.91 | 54,600 | +0.10(+0.37%) |
Jul 24, 2009 | 27.64 | 27.80 | 27.41 | 27.80 | 2,211 | +0.07(+0.26%) |
Jul 23, 2009 | 27.16 | 27.84 | 27.13 | 27.73 | 1,233,173 | +0.60(+2.23%) |
Jul 22, 2009 | 26.96 | 27.29 | 26.83 | 27.13 | 306,196 | +0.08(+0.30%) |
Jul 21, 2009 | 27.29 | 27.32 | 26.81 | 27.05 | 133,213 | +0.00(+0.00%) |
Jul 20, 2009 | 26.95 | 27.05 | 26.77 | 27.05 | 136,389 | +0.50(+1.89%) |
Jul 17, 2009 | 26.46 | 26.60 | 26.34 | 26.54 | 99,651 | +0.06(+0.22%) |
Jul 16, 2009 | 26.25 | 26.58 | 26.20 | 26.49 | 215,238 | +0.12(+0.47%) |
Jul 15, 2009 | 26.01 | 26.42 | 25.95 | 26.36 | 385,365 | +0.87(+3.43%) |
Jul 14, 2009 | 25.49 | 26.06 | 25.25 | 25.49 | 161,306 | +0.17(+0.66%) |
Jul 13, 2009 | 24.86 | 25.35 | 24.82 | 25.32 | 261,129 | +0.48(+1.93%) |
Jul 10, 2009 | 24.75 | 24.84 | 24.57 | 24.84 | 210,198 | -0.11(-0.46%) |
Jul 09, 2009 | 24.97 | 25.08 | 24.85 | 24.96 | 40,539 | +0.22(+0.88%) |
Jul 08, 2009 | 24.77 | 24.95 | 24.34 | 24.74 | 91,362 | -0.07(-0.26%) |
Jul 07, 2009 | 25.35 | 25.35 | 24.76 | 24.81 | 131,582 | -0.51(-2.01%) |
Jul 06, 2009 | 25.02 | 25.31 | 24.96 | 25.31 | 142,657 | -0.04(-0.14%) |
Jul 02, 2009 | 25.89 | 25.89 | 25.35 | 25.35 | 73,857 | -0.77(-2.95%) |
Jul 01, 2009 | 26.08 | 26.28 | 26.07 | 26.12 | 140,765 | +0.46(+1.79%) |
Jun 30, 2009 | 26.17 | 26.17 | 25.57 | 25.66 | 164,300 | -0.44(-1.67%) |
Jun 29, 2009 | 26.04 | 26.15 | 25.84 | 26.10 | 49,409 | +0.21(+0.81%) |
Jun 26, 2009 | 25.95 | 26.63 | 25.73 | 25.89 | 30,545 | +0.01(+0.06%) |
Jun 25, 2009 | 25.48 | 25.88 | 25.44 | 25.88 | 58,348 | +0.54(+2.13%) |
Jun 24, 2009 | 25.49 | 25.68 | 25.21 | 25.34 | 61,222 | +0.23(+0.93%) |
Jun 23, 2009 | 25.22 | 25.22 | 24.91 | 25.10 | 34,978 | +0.27(+1.08%) |
Jun 22, 2009 | 25.55 | 25.55 | 24.83 | 24.83 | 109,367 | -0.79(-3.07%) |
Jun 19, 2009 | 25.55 | 25.90 | 25.55 | 25.62 | 239,587 | +0.07(+0.28%) |
Jun 18, 2009 | 25.48 | 25.74 | 25.40 | 25.55 | 107,580 | +0.06(+0.23%) |
Jun 17, 2009 | 25.74 | 25.74 | 25.21 | 25.49 | 109,393 | -0.11(-0.43%) |
Jun 16, 2009 | 26.47 | 26.47 | 25.55 | 25.60 | 150,845 | -0.35(-1.34%) |
Jun 15, 2009 | 26.67 | 26.67 | 25.74 | 25.95 | 74,132 | -0.82(-3.05%) |
Jun 12, 2009 | 26.69 | 26.76 | 26.52 | 26.76 | 139,956 | -0.07(-0.27%) |
Jun 11, 2009 | 26.86 | 27.11 | 26.52 | 26.84 | 143,881 | +0.40(+1.51%) |
Jun 10, 2009 | 26.60 | 26.75 | 26.20 | 26.44 | 48,989 | -0.08(-0.30%) |
Jun 09, 2009 | 26.38 | 26.53 | 26.28 | 26.52 | 85,817 | +0.23(+0.89%) |
Jun 08, 2009 | 26.04 | 26.36 | 25.90 | 26.28 | 46,577 | -0.12(-0.47%) |
Jun 05, 2009 | 26.84 | 26.84 | 26.20 | 26.41 | 111,057 | -0.13(-0.49%) |
Jun 04, 2009 | 26.46 | 26.60 | 26.20 | 26.54 | 112,534 | +0.25(+0.97%) |
Jun 03, 2009 | 26.44 | 26.54 | 26.01 | 26.28 | 46,363 | -0.56(-2.09%) |
Jun 02, 2009 | 26.81 | 26.97 | 26.47 | 26.84 | 68,005 | -0.04(-0.16%) |
Jun 01, 2009 | 26.17 | 27.06 | 26.17 | 26.89 | 150,809 | +0.77(+2.95%) |
May 29, 2009 | 26.07 | 26.12 | 25.77 | 26.12 | 49,546 | +0.36(+1.41%) |
May 28, 2009 | 25.44 | 25.79 | 25.23 | 25.75 | 43,578 | +0.41(+1.61%) |
May 27, 2009 | 25.87 | 25.88 | 25.24 | 25.34 | 67,503 | -0.44(-1.69%) |
May 26, 2009 | 25.02 | 25.82 | 24.67 | 25.78 | 117,771 | +0.52(+2.08%) |
May 22, 2009 | 25.18 | 25.46 | 25.11 | 25.26 | 88,439 | +0.09(+0.35%) |
May 21, 2009 | 25.19 | 25.21 | 24.81 | 25.17 | 111,387 | -0.23(-0.92%) |
May 20, 2009 | 25.42 | 25.93 | 25.40 | 25.40 | 104,820 | -0.01(-0.06%) |
May 19, 2009 | 25.16 | 25.62 | 25.16 | 25.42 | 88,756 | +0.10(+0.40%) |
May 18, 2009 | 24.88 | 25.31 | 24.68 | 25.31 | 932,470 | +0.95(+3.88%) |
May 15, 2009 | 24.45 | 24.69 | 24.25 | 24.37 | 51,345 | -0.13(-0.54%) |
May 14, 2009 | 24.27 | 24.68 | 24.21 | 24.50 | 35,522 | +0.18(+0.74%) |
May 13, 2009 | 24.98 | 24.98 | 24.24 | 24.32 | 59,640 | -0.73(-2.90%) |
May 12, 2009 | 25.10 | 25.18 | 24.72 | 25.05 | 54,687 | +0.14(+0.55%) |
May 11, 2009 | 25.98 | 25.98 | 24.86 | 24.91 | 155,310 | -0.74(-2.89%) |
May 08, 2009 | 25.27 | 25.73 | 25.11 | 25.65 | 292,504 | +0.88(+3.56%) |
May 07, 2009 | 25.60 | 25.60 | 24.50 | 24.77 | 151,880 | -0.28(-1.13%) |
May 06, 2009 | 24.85 | 25.20 | 24.72 | 25.05 | 200,485 | +0.39(+1.59%) |
May 05, 2009 | 24.82 | 24.82 | 24.45 | 24.66 | 106,251 | -0.15(-0.59%) |
May 04, 2009 | 24.51 | 24.81 | 24.13 | 24.81 | 117,101 | +0.92(+3.84%) |