Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.23 | 29.39 | 29.12 | 29.21 | 21,451,748 | -0.12(-0.40%) |
Mar 30, 2010 | 29.55 | 29.58 | 29.19 | 29.33 | 29,411,342 | +0.26(+0.89%) |
Mar 29, 2010 | 29.23 | 29.30 | 28.96 | 29.07 | 16,631,018 | -0.05(-0.17%) |
Mar 26, 2010 | 29.23 | 29.61 | 28.96 | 29.12 | 42,796,920 | -0.25(-0.86%) |
Mar 25, 2010 | 29.61 | 30.52 | 29.23 | 29.37 | 96,669,872 | +1.39(+4.98%) |
Mar 24, 2010 | 28.01 | 28.14 | 27.86 | 27.98 | 18,648,620 | -0.23(-0.81%) |
Mar 23, 2010 | 28.14 | 28.25 | 27.86 | 28.20 | 19,855,410 | +0.17(+0.60%) |
Mar 22, 2010 | 27.90 | 28.22 | 27.75 | 28.04 | 23,522,056 | +0.16(+0.57%) |
Mar 19, 2010 | 28.20 | 28.27 | 27.69 | 27.88 | 48,012,504 | -0.26(-0.94%) |
Mar 18, 2010 | 27.31 | 28.21 | 27.26 | 28.14 | 65,395,528 | +1.06(+3.93%) |
Mar 17, 2010 | 27.18 | 27.28 | 26.94 | 27.08 | 33,431,652 | -0.08(-0.28%) |
Mar 16, 2010 | 27.08 | 27.22 | 26.86 | 27.15 | 39,793,772 | +0.10(+0.36%) |
Mar 15, 2010 | 27.15 | 27.19 | 26.91 | 27.06 | 24,901,910 | -0.06(-0.21%) |
Mar 12, 2010 | 27.23 | 27.42 | 27.01 | 27.11 | 29,758,588 | -0.10(-0.38%) |
Mar 11, 2010 | 27.05 | 27.32 | 26.94 | 27.22 | 23,453,572 | +0.15(+0.57%) |
Mar 10, 2010 | 26.85 | 27.22 | 26.80 | 27.06 | 21,908,596 | +0.14(+0.52%) |
Mar 09, 2010 | 26.96 | 27.08 | 26.80 | 26.92 | 28,925,760 | -0.08(-0.28%) |
Mar 08, 2010 | 27.03 | 27.15 | 26.88 | 27.00 | 19,903,898 | +0.02(+0.08%) |
Mar 05, 2010 | 27.49 | 27.51 | 26.88 | 26.98 | 38,023,240 | -0.34(-1.25%) |
Mar 04, 2010 | 27.11 | 27.34 | 26.85 | 27.32 | 42,245,560 | +0.39(+1.45%) |
Mar 03, 2010 | 26.78 | 27.26 | 26.71 | 26.93 | 60,542,772 | +0.53(+2.00%) |
Mar 02, 2010 | 25.58 | 26.77 | 25.46 | 26.40 | 111,882,056 | +1.65(+6.66%) |
Mar 01, 2010 | 25.63 | 25.63 | 24.68 | 24.75 | 84,778,696 | -0.78(-3.06%) |
Feb 26, 2010 | 25.84 | 25.85 | 25.41 | 25.53 | 43,908,384 | -0.35(-1.34%) |
Feb 25, 2010 | 25.91 | 26.45 | 25.39 | 25.88 | 50,056,300 | -0.48(-1.82%) |
Feb 24, 2010 | 26.88 | 26.92 | 26.22 | 26.36 | 38,949,268 | -0.35(-1.30%) |
Feb 23, 2010 | 27.03 | 27.13 | 26.61 | 26.71 | 25,867,196 | -0.33(-1.20%) |
Feb 22, 2010 | 27.59 | 27.64 | 26.81 | 27.03 | 39,910,292 | -0.40(-1.46%) |
Feb 19, 2010 | 27.59 | 27.62 | 27.35 | 27.44 | 38,446,012 | -0.15(-0.55%) |
Feb 18, 2010 | 27.35 | 27.68 | 27.30 | 27.59 | 28,144,440 | +0.26(+0.96%) |
Feb 17, 2010 | 27.10 | 27.51 | 27.04 | 27.32 | 35,689,676 | +0.28(+1.05%) |
Feb 16, 2010 | 27.09 | 27.23 | 26.82 | 27.04 | 49,497,352 | +0.12(+0.46%) |
Feb 12, 2010 | 26.46 | 26.92 | 26.92 | 26.92 | 53,843,624 | +0.58(+2.18%) |
Feb 11, 2010 | 25.83 | 26.42 | 25.64 | 26.34 | 49,352,492 | +0.40(+1.55%) |
Feb 10, 2010 | 26.13 | 26.44 | 25.86 | 25.94 | 34,153,220 | -0.33(-1.27%) |
Feb 09, 2010 | 26.28 | 26.54 | 26.08 | 26.27 | 41,248,988 | +0.28(+1.07%) |
Feb 08, 2010 | 26.41 | 26.46 | 25.97 | 25.99 | 39,500,268 | -0.37(-1.39%) |
Feb 05, 2010 | 26.62 | 26.75 | 25.94 | 26.36 | 56,815,072 | -0.09(-0.34%) |
Feb 04, 2010 | 27.21 | 27.22 | 26.44 | 26.45 | 57,533,420 | -1.01(-3.68%) |
Feb 03, 2010 | 27.00 | 27.53 | 26.75 | 27.46 | 53,154,536 | +0.26(+0.94%) |
Feb 02, 2010 | 27.60 | 27.64 | 27.01 | 27.21 | 65,568,076 | -0.35(-1.28%) |
Feb 01, 2010 | 27.20 | 27.70 | 26.81 | 27.56 | 78,946,288 | +0.40(+1.48%) |
Jan 29, 2010 | 28.30 | 28.33 | 26.67 | 27.16 | 162,813,904 | -0.89(-3.19%) |
Jan 28, 2010 | 29.18 | 29.18 | 27.73 | 28.05 | 188,817,792 | -4.66(-14.24%) |
Jan 27, 2010 | 32.24 | 32.79 | 32.07 | 32.71 | 39,011,648 | +0.21(+0.66%) |
Jan 26, 2010 | 32.50 | 32.90 | 32.27 | 32.49 | 26,443,672 | -0.01(-0.04%) |
Jan 25, 2010 | 32.55 | 33.05 | 32.36 | 32.51 | 22,084,858 | +0.09(+0.28%) |
Jan 22, 2010 | 33.34 | 33.66 | 32.34 | 32.42 | 32,045,598 | -0.91(-2.72%) |
Jan 21, 2010 | 33.49 | 33.96 | 33.21 | 33.33 | 26,988,620 | -0.18(-0.54%) |
Jan 20, 2010 | 33.89 | 33.92 | 33.12 | 33.51 | 26,192,582 | -0.67(-1.97%) |
Jan 19, 2010 | 33.69 | 34.44 | 33.65 | 34.18 | 23,902,980 | +0.55(+1.63%) |
Jan 15, 2010 | 33.69 | 33.63 | 33.63 | 33.63 | 31,082,628 | +0.11(+0.33%) |
Jan 14, 2010 | 33.44 | 33.76 | 33.42 | 33.52 | 19,843,722 | -0.23(-0.68%) |
Jan 13, 2010 | 33.85 | 33.92 | 33.42 | 33.75 | 17,931,626 | +0.15(+0.43%) |
Jan 12, 2010 | 33.86 | 34.10 | 33.31 | 33.60 | 25,987,000 | -0.55(-1.62%) |
Jan 11, 2010 | 34.36 | 34.44 | 33.71 | 34.16 | 21,172,252 | -0.12(-0.36%) |
Jan 08, 2010 | 34.03 | 34.51 | 33.88 | 34.28 | 37,433,080 | +0.34(+1.00%) |
Jan 07, 2010 | 33.09 | 33.97 | 32.95 | 33.94 | 36,444,192 | +0.96(+2.90%) |
Jan 06, 2010 | 33.44 | 33.56 | 32.83 | 32.99 | 32,819,198 | -0.33(-0.98%) |
Jan 05, 2010 | 32.93 | 33.49 | 32.92 | 33.31 | 34,979,696 | +0.78(+2.41%) |
Jan 04, 2010 | 32.43 | 32.79 | 32.27 | 32.53 | 21,024,722 | +0.47(+1.47%) |
Dec 31, 2009 | 32.49 | 32.06 | 32.06 | 32.06 | 11,106,617 | -0.42(-1.28%) |
Dec 30, 2009 | 32.09 | 32.56 | 32.04 | 32.47 | 10,908,058 | +0.15(+0.45%) |
Dec 29, 2009 | 32.06 | 32.49 | 31.96 | 32.33 | 12,747,991 | +0.27(+0.84%) |
Dec 28, 2009 | 31.91 | 32.08 | 31.70 | 32.06 | 10,693,520 | +0.11(+0.35%) |
Dec 24, 2009 | 31.84 | 31.95 | 31.73 | 31.95 | 5,425,753 | +0.10(+0.33%) |
Dec 23, 2009 | 31.86 | 31.88 | 31.68 | 31.84 | 12,628,078 | +0.08(+0.24%) |
Dec 22, 2009 | 31.64 | 31.81 | 31.46 | 31.77 | 13,978,654 | +0.30(+0.95%) |
Dec 21, 2009 | 31.10 | 31.70 | 31.05 | 31.47 | 16,815,948 | +0.58(+1.88%) |
Dec 18, 2009 | 30.72 | 30.91 | 30.53 | 30.89 | 26,650,288 | +0.18(+0.59%) |
Dec 17, 2009 | 30.96 | 31.07 | 30.66 | 30.71 | 13,518,346 | -0.26(-0.85%) |
Dec 16, 2009 | 31.12 | 31.21 | 30.94 | 30.97 | 14,044,430 | -0.13(-0.42%) |
Dec 15, 2009 | 30.89 | 31.37 | 30.80 | 31.10 | 16,326,223 | +0.15(+0.47%) |
Dec 14, 2009 | 31.05 | 31.34 | 30.89 | 30.96 | 16,962,244 | -0.16(-0.51%) |
Dec 11, 2009 | 31.61 | 31.79 | 31.00 | 31.12 | 23,799,734 | -0.46(-1.45%) |
Dec 10, 2009 | 31.20 | 31.73 | 31.15 | 31.57 | 21,489,146 | +0.55(+1.76%) |
Dec 09, 2009 | 30.73 | 31.09 | 30.62 | 31.03 | 16,480,156 | +0.12(+0.40%) |
Dec 08, 2009 | 30.98 | 31.32 | 30.58 | 30.90 | 18,980,626 | -0.21(-0.67%) |
Dec 07, 2009 | 31.26 | 31.48 | 31.05 | 31.11 | 12,244,918 | -0.19(-0.60%) |
Dec 04, 2009 | 31.21 | 31.66 | 30.96 | 31.30 | 21,165,754 | +0.37(+1.19%) |
Dec 03, 2009 | 31.22 | 31.38 | 30.91 | 30.93 | 15,512,247 | -0.30(-0.95%) |
Dec 02, 2009 | 31.34 | 31.57 | 31.12 | 31.23 | 18,154,882 | +0.00(+0.00%) |
Dec 01, 2009 | 31.19 | 31.51 | 31.10 | 31.23 | 20,404,336 | +0.04(+0.13%) |
Nov 30, 2009 | 31.06 | 31.23 | 30.71 | 31.19 | 16,391,771 | +0.01(+0.02%) |
Nov 27, 2009 | 31.01 | 31.46 | 30.97 | 31.18 | 8,905,932 | -0.31(-0.99%) |
Nov 25, 2009 | 31.67 | 31.77 | 31.42 | 31.49 | 12,018,564 | -0.08(-0.26%) |
Nov 24, 2009 | 31.81 | 31.88 | 31.45 | 31.57 | 16,026,297 | +0.01(+0.02%) |
Nov 23, 2009 | 31.36 | 31.81 | 31.36 | 31.57 | 13,566,330 | +0.31(+1.00%) |
Nov 20, 2009 | 31.02 | 31.36 | 31.02 | 31.25 | 18,121,392 | +0.01(+0.02%) |
Nov 19, 2009 | 31.22 | 31.43 | 30.87 | 31.25 | 21,526,450 | -0.28(-0.88%) |
Nov 18, 2009 | 31.76 | 31.83 | 31.32 | 31.52 | 19,005,220 | -0.35(-1.09%) |
Nov 17, 2009 | 31.59 | 31.87 | 31.50 | 31.87 | 14,908,362 | +0.33(+1.05%) |
Nov 16, 2009 | 31.81 | 32.05 | 31.39 | 31.54 | 19,321,310 | -0.18(-0.57%) |
Nov 13, 2009 | 31.53 | 31.88 | 31.35 | 31.72 | 23,676,778 | +0.64(+2.05%) |
Nov 12, 2009 | 30.98 | 31.32 | 30.85 | 31.08 | 20,541,422 | +0.13(+0.43%) |
Nov 11, 2009 | 30.75 | 31.01 | 30.73 | 30.95 | 22,638,776 | +0.21(+0.69%) |
Nov 10, 2009 | 30.95 | 31.01 | 30.69 | 30.74 | 18,056,330 | -0.28(-0.89%) |
Nov 09, 2009 | 30.66 | 31.19 | 30.60 | 31.01 | 25,717,892 | +0.59(+1.94%) |
Nov 06, 2009 | 30.16 | 30.47 | 30.08 | 30.42 | 23,078,826 | +0.03(+0.11%) |
Nov 05, 2009 | 29.83 | 30.41 | 29.74 | 30.39 | 52,722,616 | +1.56(+5.41%) |
Nov 04, 2009 | 29.39 | 29.61 | 28.77 | 28.83 | 34,927,040 | -0.43(-1.47%) |
Nov 03, 2009 | 28.92 | 29.31 | 28.75 | 29.26 | 27,065,530 | +0.28(+0.98%) |
Nov 02, 2009 | 28.66 | 29.11 | 28.47 | 28.97 | 21,151,688 | +0.33(+1.16%) |
Oct 30, 2009 | 29.54 | 29.85 | 28.63 | 28.64 | 30,804,324 | -0.65(-2.22%) |
Oct 29, 2009 | 29.11 | 29.49 | 29.02 | 29.29 | 29,446,428 | +0.44(+1.54%) |
Oct 28, 2009 | 28.47 | 29.09 | 28.41 | 28.85 | 32,610,058 | +0.44(+1.54%) |
Oct 27, 2009 | 28.28 | 28.63 | 28.20 | 28.41 | 21,770,776 | +0.22(+0.79%) |
Oct 26, 2009 | 28.11 | 28.73 | 27.98 | 28.19 | 24,639,198 | -0.01(-0.05%) |
Oct 23, 2009 | 28.31 | 28.49 | 28.09 | 28.21 | 23,619,820 | -0.26(-0.92%) |
Oct 22, 2009 | 28.23 | 28.58 | 27.82 | 28.47 | 36,562,052 | -0.23(-0.80%) |
Oct 21, 2009 | 28.59 | 29.07 | 28.59 | 28.70 | 25,346,646 | +0.07(+0.24%) |
Oct 20, 2009 | 28.99 | 29.07 | 28.48 | 28.63 | 25,141,316 | -0.52(-1.79%) |
Oct 19, 2009 | 29.10 | 29.34 | 28.80 | 29.15 | 18,937,930 | +0.07(+0.24%) |
Oct 16, 2009 | 29.44 | 29.49 | 28.63 | 29.08 | 32,822,756 | -0.34(-1.15%) |
Oct 15, 2009 | 29.18 | 29.44 | 29.02 | 29.42 | 22,919,676 | +0.15(+0.52%) |
Oct 14, 2009 | 29.00 | 29.36 | 28.84 | 29.27 | 33,239,582 | +0.65(+2.28%) |
Oct 13, 2009 | 28.85 | 29.00 | 28.47 | 28.61 | 22,277,602 | -0.17(-0.60%) |
Oct 12, 2009 | 29.03 | 29.11 | 28.54 | 28.79 | 19,814,656 | -0.11(-0.38%) |
Oct 09, 2009 | 28.73 | 28.95 | 28.07 | 28.90 | 49,929,844 | +0.17(+0.60%) |
Oct 08, 2009 | 29.58 | 29.58 | 28.67 | 28.72 | 35,239,968 | -0.51(-1.73%) |
Oct 07, 2009 | 29.40 | 29.56 | 29.12 | 29.23 | 22,121,188 | -0.30(-1.03%) |
Oct 06, 2009 | 29.30 | 30.08 | 29.25 | 29.54 | 35,468,532 | +0.47(+1.62%) |
Oct 05, 2009 | 28.83 | 29.31 | 28.65 | 29.06 | 25,681,280 | +0.35(+1.21%) |
Oct 02, 2009 | 29.37 | 29.54 | 28.57 | 28.72 | 50,091,544 | -0.87(-2.95%) |
Oct 01, 2009 | 30.91 | 30.94 | 29.45 | 29.59 | 46,072,176 | -1.58(-5.07%) |
Sep 30, 2009 | 31.68 | 31.76 | 30.85 | 31.17 | 29,238,812 | -0.36(-1.14%) |
Sep 29, 2009 | 31.83 | 31.90 | 31.36 | 31.53 | 22,810,508 | -0.33(-1.02%) |
Sep 28, 2009 | 31.28 | 32.12 | 31.20 | 31.86 | 26,689,268 | +0.88(+2.84%) |
Sep 25, 2009 | 30.82 | 31.28 | 30.70 | 30.98 | 28,125,708 | +0.03(+0.09%) |
Sep 24, 2009 | 30.78 | 31.09 | 30.62 | 30.95 | 27,426,550 | +0.30(+0.97%) |
Sep 23, 2009 | 30.91 | 31.12 | 30.62 | 30.65 | 25,794,700 | -0.25(-0.81%) |
Sep 22, 2009 | 31.17 | 31.18 | 30.72 | 30.90 | 21,261,280 | -0.19(-0.62%) |
Sep 21, 2009 | 30.52 | 31.18 | 30.50 | 31.09 | 21,091,518 | +0.28(+0.92%) |
Sep 18, 2009 | 31.43 | 31.46 | 30.49 | 30.81 | 44,551,216 | -0.39(-1.24%) |
Sep 17, 2009 | 31.53 | 31.64 | 31.09 | 31.20 | 25,313,390 | -0.48(-1.51%) |
Sep 16, 2009 | 31.77 | 31.83 | 31.14 | 31.68 | 29,936,066 | -0.03(-0.09%) |
Sep 15, 2009 | 31.88 | 31.97 | 31.63 | 31.70 | 22,250,388 | -0.33(-1.04%) |
Sep 14, 2009 | 31.99 | 32.21 | 31.74 | 32.04 | 17,283,826 | -0.26(-0.82%) |
Sep 11, 2009 | 32.33 | 32.37 | 31.82 | 32.30 | 15,102,958 | -0.03(-0.09%) |
Sep 10, 2009 | 31.98 | 32.40 | 31.80 | 32.33 | 20,591,022 | +0.30(+0.93%) |
Sep 09, 2009 | 31.72 | 32.25 | 31.33 | 32.03 | 32,110,954 | +0.14(+0.43%) |
Sep 08, 2009 | 31.81 | 31.91 | 31.54 | 31.89 | 22,189,784 | +0.21(+0.66%) |
Sep 04, 2009 | 31.21 | 31.86 | 31.01 | 31.68 | 21,190,916 | +0.49(+1.55%) |
Sep 03, 2009 | 31.32 | 31.39 | 30.58 | 31.20 | 45,241,792 | -0.28(-0.88%) |
Sep 02, 2009 | 31.19 | 31.75 | 30.96 | 31.48 | 20,321,786 | +0.05(+0.15%) |
Sep 01, 2009 | 31.91 | 32.38 | 31.22 | 31.43 | 27,820,180 | -0.74(-2.31%) |
Aug 31, 2009 | 32.57 | 32.57 | 31.87 | 32.17 | 22,902,580 | -0.55(-1.69%) |
Aug 28, 2009 | 33.08 | 33.40 | 32.53 | 32.72 | 17,288,686 | -0.02(-0.06%) |
Aug 27, 2009 | 32.83 | 32.97 | 32.43 | 32.74 | 15,468,726 | -0.19(-0.59%) |
Aug 26, 2009 | 32.56 | 33.11 | 32.40 | 32.94 | 20,892,168 | +0.37(+1.15%) |
Aug 25, 2009 | 32.76 | 33.16 | 32.49 | 32.56 | 31,009,778 | -0.29(-0.89%) |
Aug 24, 2009 | 32.47 | 32.92 | 32.47 | 32.86 | 16,770,609 | +0.08(+0.25%) |
Aug 21, 2009 | 32.90 | 32.91 | 32.31 | 32.77 | 29,874,078 | +0.14(+0.42%) |
Aug 20, 2009 | 31.74 | 32.78 | 31.70 | 32.63 | 27,297,774 | +0.95(+3.00%) |
Aug 19, 2009 | 31.08 | 31.80 | 30.95 | 31.68 | 16,196,244 | +0.39(+1.26%) |
Aug 18, 2009 | 31.21 | 31.39 | 30.94 | 31.29 | 20,386,996 | +0.14(+0.44%) |
Aug 17, 2009 | 31.51 | 31.66 | 31.09 | 31.15 | 19,790,976 | -0.82(-2.56%) |
Aug 14, 2009 | 32.24 | 32.24 | 31.52 | 31.97 | 17,082,644 | -0.31(-0.97%) |
Aug 13, 2009 | 32.23 | 32.49 | 31.95 | 32.28 | 16,161,944 | +0.15(+0.45%) |
Aug 12, 2009 | 31.48 | 32.55 | 31.47 | 32.13 | 22,446,564 | +0.67(+2.14%) |
Aug 11, 2009 | 31.61 | 31.98 | 31.45 | 31.46 | 21,069,808 | -0.24(-0.74%) |
Aug 10, 2009 | 31.58 | 31.93 | 31.51 | 31.70 | 14,306,845 | -0.16(-0.50%) |
Aug 07, 2009 | 31.93 | 32.18 | 31.77 | 31.86 | 17,256,552 | +0.26(+0.81%) |
Aug 06, 2009 | 31.81 | 31.86 | 31.39 | 31.60 | 16,244,956 | -0.15(-0.46%) |
Aug 05, 2009 | 32.03 | 32.15 | 31.40 | 31.75 | 18,438,222 | -0.35(-1.08%) |
Aug 04, 2009 | 32.44 | 32.47 | 31.85 | 32.09 | 19,104,380 | -0.46(-1.41%) |
Aug 03, 2009 | 32.34 | 32.68 | 32.09 | 32.55 | 17,102,582 | +0.53(+1.64%) |
Jul 31, 2009 | 32.06 | 32.47 | 31.91 | 32.02 | 19,384,678 | -0.21(-0.67%) |
Jul 30, 2009 | 32.36 | 32.88 | 32.14 | 32.24 | 21,664,668 | +0.19(+0.58%) |
Jul 29, 2009 | 31.89 | 32.22 | 31.74 | 32.05 | 15,989,799 | -0.08(-0.24%) |
Jul 28, 2009 | 32.11 | 32.24 | 31.84 | 32.13 | 21,730,922 | -0.08(-0.26%) |
Jul 27, 2009 | 32.39 | 32.81 | 31.99 | 32.21 | 21,809,102 | -0.60(-1.84%) |
Jul 24, 2009 | 32.64 | 32.99 | 32.34 | 32.81 | 19,605,356 | -0.03(-0.11%) |
Jul 23, 2009 | 32.11 | 32.88 | 31.88 | 32.85 | 58,737,716 | -0.73(-2.17%) |
Jul 22, 2009 | 33.12 | 33.76 | 32.88 | 33.58 | 36,827,660 | +0.33(+0.98%) |
Jul 21, 2009 | 32.58 | 33.26 | 32.13 | 33.25 | 31,214,232 | +0.66(+2.02%) |
Jul 20, 2009 | 32.90 | 32.91 | 32.15 | 32.59 | 26,510,294 | -0.26(-0.78%) |
Jul 17, 2009 | 32.49 | 32.99 | 32.05 | 32.85 | 33,413,798 | +0.47(+1.46%) |
Jul 16, 2009 | 31.83 | 32.46 | 31.71 | 32.38 | 25,181,584 | +0.46(+1.43%) |
Jul 15, 2009 | 31.25 | 31.98 | 31.01 | 31.92 | 28,421,650 | +0.98(+3.16%) |
Jul 14, 2009 | 30.67 | 31.07 | 30.46 | 30.94 | 16,406,986 | +0.24(+0.77%) |
Jul 13, 2009 | 30.02 | 30.71 | 29.57 | 30.71 | 22,587,766 | +0.60(+2.00%) |
Jul 10, 2009 | 29.89 | 30.21 | 29.66 | 30.10 | 14,919,303 | +0.26(+0.88%) |
Jul 09, 2009 | 30.25 | 30.33 | 29.80 | 29.84 | 22,620,718 | -0.34(-1.13%) |
Jul 08, 2009 | 30.12 | 30.43 | 29.84 | 30.18 | 23,803,912 | -0.09(-0.30%) |
Jul 07, 2009 | 31.32 | 31.41 | 30.16 | 30.27 | 27,993,034 | -1.05(-3.36%) |
Jul 06, 2009 | 30.65 | 31.42 | 30.41 | 31.32 | 23,925,860 | +0.36(+1.16%) |
Jul 02, 2009 | 31.09 | 31.28 | 30.64 | 30.96 | 18,270,276 | -0.33(-1.06%) |
Jul 01, 2009 | 31.44 | 31.59 | 31.13 | 31.30 | 18,306,878 | -0.03(-0.09%) |
Jun 30, 2009 | 31.81 | 31.88 | 31.19 | 31.32 | 23,960,720 | -0.62(-1.93%) |
Jun 29, 2009 | 31.82 | 32.18 | 31.46 | 31.94 | 18,141,678 | -0.07(-0.22%) |
Jun 26, 2009 | 31.95 | 32.38 | 31.73 | 32.01 | 26,545,192 | -0.10(-0.32%) |
Jun 25, 2009 | 31.91 | 32.36 | 31.16 | 32.11 | 27,114,518 | +0.74(+2.36%) |
Jun 24, 2009 | 30.94 | 31.48 | 30.67 | 31.37 | 28,459,120 | +0.54(+1.75%) |
Jun 23, 2009 | 30.78 | 31.03 | 30.02 | 30.83 | 30,745,202 | +0.06(+0.20%) |
Jun 22, 2009 | 31.50 | 31.70 | 30.67 | 30.77 | 28,693,476 | -1.11(-3.48%) |
Jun 19, 2009 | 31.47 | 31.88 | 31.29 | 31.88 | 32,234,070 | +0.50(+1.59%) |
Jun 18, 2009 | 31.20 | 31.64 | 30.73 | 31.38 | 27,236,568 | +0.13(+0.42%) |
Jun 17, 2009 | 30.80 | 31.43 | 30.49 | 31.25 | 39,032,828 | +1.14(+3.77%) |
Jun 16, 2009 | 30.52 | 30.85 | 30.11 | 30.11 | 25,788,114 | -0.60(-1.94%) |
Jun 15, 2009 | 31.40 | 31.43 | 30.30 | 30.71 | 28,458,462 | -1.21(-3.78%) |
Jun 12, 2009 | 31.98 | 32.15 | 31.24 | 31.91 | 20,061,668 | +0.05(+0.15%) |
Jun 11, 2009 | 31.28 | 32.20 | 31.14 | 31.86 | 36,535,980 | -0.06(-0.20%) |
Jun 10, 2009 | 32.02 | 32.20 | 31.46 | 31.93 | 19,750,366 | +0.03(+0.09%) |
Jun 09, 2009 | 31.79 | 32.10 | 31.28 | 31.90 | 21,487,856 | +0.46(+1.45%) |
Jun 08, 2009 | 31.12 | 31.68 | 30.77 | 31.44 | 18,615,056 | -0.02(-0.07%) |
Jun 05, 2009 | 31.55 | 31.66 | 31.10 | 31.46 | 23,381,724 | +0.08(+0.24%) |
Jun 04, 2009 | 30.32 | 31.49 | 30.25 | 31.39 | 29,672,632 | +1.18(+3.92%) |
Jun 03, 2009 | 30.43 | 30.43 | 29.70 | 30.20 | 33,176,100 | -0.23(-0.75%) |
Jun 02, 2009 | 30.43 | 30.84 | 30.20 | 30.43 | 19,710,852 | -0.34(-1.10%) |
Jun 01, 2009 | 30.56 | 31.01 | 30.08 | 30.77 | 25,121,936 | +0.56(+1.86%) |
May 29, 2009 | 30.01 | 30.25 | 29.40 | 30.21 | 22,807,112 | +0.44(+1.49%) |
May 28, 2009 | 29.72 | 29.94 | 28.95 | 29.76 | 20,040,028 | +0.36(+1.23%) |
May 27, 2009 | 29.94 | 30.27 | 29.24 | 29.40 | 30,563,350 | -0.60(-1.99%) |
May 26, 2009 | 28.23 | 30.19 | 28.21 | 30.00 | 29,151,392 | +1.37(+4.79%) |
May 22, 2009 | 28.86 | 29.17 | 28.55 | 28.63 | 16,564,084 | -0.26(-0.91%) |
May 21, 2009 | 29.10 | 29.50 | 28.40 | 28.89 | 23,973,336 | -0.61(-2.07%) |
May 20, 2009 | 29.50 | 29.94 | 28.97 | 29.50 | 20,346,238 | +0.16(+0.54%) |
May 19, 2009 | 28.93 | 29.63 | 28.59 | 29.34 | 20,998,400 | +0.24(+0.83%) |
May 18, 2009 | 28.47 | 29.23 | 28.36 | 29.10 | 23,089,122 | +0.88(+3.12%) |
May 15, 2009 | 27.96 | 28.52 | 27.86 | 28.22 | 21,604,256 | +0.13(+0.47%) |
May 14, 2009 | 27.87 | 28.32 | 27.74 | 28.09 | 20,070,540 | +0.42(+1.53%) |
May 13, 2009 | 28.10 | 28.19 | 27.62 | 27.66 | 27,614,090 | -0.70(-2.47%) |
May 12, 2009 | 29.07 | 29.27 | 28.01 | 28.36 | 24,236,432 | -0.69(-2.36%) |
May 11, 2009 | 28.83 | 29.47 | 28.28 | 29.05 | 18,318,226 | +0.09(+0.31%) |
May 08, 2009 | 29.68 | 29.88 | 28.63 | 28.96 | 27,807,254 | -0.38(-1.30%) |
May 07, 2009 | 30.32 | 30.62 | 28.91 | 29.34 | 28,843,612 | -0.96(-3.18%) |
May 06, 2009 | 30.42 | 30.64 | 29.67 | 30.30 | 24,233,058 | +0.17(+0.55%) |
May 05, 2009 | 30.13 | 30.21 | 29.57 | 30.14 | 22,573,850 | +0.10(+0.32%) |
May 04, 2009 | 29.77 | 30.46 | 29.68 | 30.04 | 23,248,502 | +0.48(+1.62%) |
May 01, 2009 | 29.32 | 29.63 | 28.75 | 29.56 | 20,709,296 | +0.24(+0.80%) |
Apr 30, 2009 | 30.03 | 30.19 | 28.91 | 29.33 | 32,786,174 | -0.53(-1.76%) |
Apr 29, 2009 | 29.51 | 30.19 | 29.11 | 29.85 | 25,876,708 | +0.58(+1.99%) |
Apr 28, 2009 | 29.54 | 30.17 | 29.15 | 29.27 | 25,333,206 | -0.64(-2.15%) |
Apr 27, 2009 | 29.35 | 30.90 | 29.31 | 29.92 | 55,096,680 | +1.25(+4.38%) |
Apr 24, 2009 | 28.30 | 28.84 | 27.73 | 28.66 | 27,333,916 | +0.44(+1.55%) |
Apr 23, 2009 | 28.49 | 28.59 | 27.52 | 28.23 | 32,180,288 | +0.42(+1.52%) |
Apr 22, 2009 | 27.72 | 28.48 | 27.62 | 27.80 | 35,957,724 | -0.10(-0.37%) |
Apr 21, 2009 | 27.46 | 27.96 | 27.22 | 27.91 | 26,479,870 | +0.44(+1.62%) |
Apr 20, 2009 | 27.80 | 28.04 | 27.21 | 27.46 | 25,993,390 | -0.94(-3.29%) |
Apr 17, 2009 | 28.84 | 28.94 | 28.23 | 28.40 | 29,837,522 | -0.46(-1.59%) |
Apr 16, 2009 | 28.56 | 28.91 | 28.24 | 28.86 | 27,499,286 | +0.51(+1.81%) |
Apr 15, 2009 | 27.94 | 28.38 | 27.80 | 28.34 | 22,279,968 | +0.07(+0.25%) |
Apr 14, 2009 | 28.27 | 28.52 | 27.99 | 28.27 | 22,857,608 | -0.06(-0.20%) |
Apr 13, 2009 | 28.37 | 28.51 | 28.08 | 28.33 | 18,877,254 | -0.53(-1.85%) |
Apr 09, 2009 | 28.25 | 29.11 | 28.20 | 28.86 | 30,351,072 | +0.99(+3.56%) |
Apr 08, 2009 | 27.64 | 28.07 | 27.39 | 27.87 | 23,697,318 | +0.60(+2.19%) |
Apr 07, 2009 | 27.82 | 27.91 | 27.03 | 27.28 | 23,105,400 | -0.90(-3.20%) |
Apr 06, 2009 | 28.03 | 28.19 | 27.49 | 28.18 | 24,354,674 | -0.37(-1.29%) |
Apr 03, 2009 | 28.75 | 28.75 | 28.16 | 28.54 | 26,513,486 | -0.08(-0.29%) |
Apr 02, 2009 | 27.69 | 28.78 | 27.53 | 28.63 | 49,779,044 | +1.13(+4.11%) |