Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.46 | 29.76 | 29.19 | 29.46 | 2,182,054 | -0.52(-1.73%) |
May 27, 2010 | 29.52 | 30.00 | 29.42 | 29.98 | 2,840,484 | +0.71(+2.42%) |
May 26, 2010 | 29.39 | 29.81 | 29.21 | 29.27 | 13,894 | -0.43(-1.45%) |
May 25, 2010 | 29.08 | 29.74 | 28.91 | 29.70 | 3,868,181 | -0.01(-0.02%) |
May 24, 2010 | 29.89 | 30.07 | 29.70 | 29.71 | 3,531,116 | +0.08(+0.28%) |
May 21, 2010 | 29.05 | 29.66 | 28.84 | 29.62 | 8,093,047 | +0.22(+0.75%) |
May 20, 2010 | 29.32 | 29.91 | 29.26 | 29.40 | 13,737 | -0.66(-2.21%) |
May 19, 2010 | 29.89 | 30.22 | 29.78 | 30.07 | 2,549,152 | -0.03(-0.08%) |
May 18, 2010 | 30.37 | 30.55 | 29.96 | 30.09 | 395 | -0.15(-0.48%) |
May 17, 2010 | 29.89 | 30.35 | 29.72 | 30.24 | 2,582,071 | +0.34(+1.12%) |
May 14, 2010 | 29.90 | 30.20 | 29.73 | 29.90 | 3,639,017 | -0.60(-1.97%) |
May 13, 2010 | 30.70 | 30.80 | 30.49 | 30.50 | 1,425,802 | -0.30(-0.97%) |
May 12, 2010 | 30.98 | 31.08 | 30.64 | 30.80 | 3,761,433 | +0.03(+0.10%) |
May 11, 2010 | 31.01 | 31.12 | 30.71 | 30.77 | 2,443,153 | -0.25(-0.82%) |
May 10, 2010 | 30.89 | 31.02 | 30.71 | 31.02 | 3,987,328 | +1.15(+3.85%) |
May 07, 2010 | 29.67 | 30.26 | 29.18 | 29.87 | 4,479,956 | +0.32(+1.07%) |
May 06, 2010 | 29.56 | 30.54 | 28.06 | 29.55 | 632 | -0.31(-1.04%) |
May 05, 2010 | 30.02 | 30.25 | 29.77 | 29.86 | 2,975,934 | -0.15(-0.51%) |
May 04, 2010 | 30.19 | 30.46 | 29.79 | 30.02 | 7,265 | -0.63(-2.05%) |
May 03, 2010 | 30.47 | 30.71 | 30.33 | 30.64 | 2,070,795 | +0.30(+0.98%) |
Apr 30, 2010 | 30.74 | 30.81 | 30.30 | 30.35 | 6,361,745 | -0.24(-0.79%) |
Apr 29, 2010 | 30.69 | 30.94 | 30.50 | 30.59 | 6,889,011 | -0.35(-1.12%) |
Apr 28, 2010 | 31.01 | 31.15 | 30.69 | 30.94 | 2,600,321 | +0.14(+0.46%) |
Apr 27, 2010 | 31.25 | 31.36 | 30.68 | 30.79 | 17,622 | -0.72(-2.28%) |
Apr 26, 2010 | 31.69 | 31.73 | 31.48 | 31.51 | 1,316,476 | -0.09(-0.29%) |
Apr 23, 2010 | 31.40 | 31.64 | 31.35 | 31.61 | 1,554,396 | +0.17(+0.55%) |
Apr 22, 2010 | 31.22 | 31.49 | 30.95 | 31.43 | 1,858,327 | +0.01(+0.02%) |
Apr 21, 2010 | 31.44 | 31.54 | 31.18 | 31.43 | 2,200,361 | -0.03(-0.10%) |
Apr 20, 2010 | 31.88 | 31.96 | 31.25 | 31.46 | 3,031,255 | +0.30(+0.96%) |
Apr 19, 2010 | 31.19 | 31.28 | 30.81 | 31.16 | 2,392,856 | -0.06(-0.18%) |
Apr 16, 2010 | 31.71 | 31.73 | 30.99 | 31.22 | 3,795,790 | -1.10(-3.40%) |
Apr 15, 2010 | 32.15 | 32.34 | 32.12 | 32.31 | 2,224,573 | +0.18(+0.56%) |
Apr 14, 2010 | 31.96 | 32.16 | 31.84 | 32.13 | 2,821,600 | +0.49(+1.55%) |
Apr 13, 2010 | 31.60 | 31.77 | 31.44 | 31.64 | 1,778,336 | +0.18(+0.57%) |
Apr 12, 2010 | 31.58 | 31.63 | 31.39 | 31.46 | 1,930,801 | -0.35(-1.09%) |
Apr 09, 2010 | 31.60 | 31.92 | 31.60 | 31.81 | 2,910,536 | +0.47(+1.50%) |
Apr 08, 2010 | 30.79 | 31.59 | 30.76 | 31.34 | 4,296,123 | +1.00(+3.29%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.19 | 30.34 | 2,193,271 | -0.22(-0.73%) |
Apr 06, 2010 | 30.55 | 30.71 | 30.45 | 30.56 | 3,138,035 | +0.07(+0.22%) |
Apr 05, 2010 | 30.33 | 30.53 | 30.17 | 30.50 | 2,724,805 | +0.35(+1.17%) |
Apr 01, 2010 | 30.14 | 30.14 | 30.14 | 30.14 | 2,935,630 | +0.28(+0.94%) |
Mar 31, 2010 | 29.87 | 30.04 | 29.76 | 29.86 | 2,221,489 | -0.40(-1.33%) |
Mar 30, 2010 | 30.14 | 30.36 | 30.00 | 30.27 | 2,372,560 | +0.13(+0.43%) |
Mar 29, 2010 | 29.97 | 30.17 | 29.91 | 30.14 | 1,563,509 | +0.32(+1.08%) |
Mar 26, 2010 | 29.79 | 30.05 | 29.71 | 29.81 | 2,424,650 | +0.16(+0.52%) |
Mar 25, 2010 | 29.86 | 29.93 | 29.64 | 29.66 | 2,601,985 | -0.25(-0.83%) |
Mar 24, 2010 | 30.04 | 30.05 | 29.76 | 29.91 | 2,363,725 | -0.46(-1.51%) |
Mar 23, 2010 | 30.22 | 30.38 | 30.10 | 30.37 | 1,972,180 | +0.07(+0.25%) |
Mar 22, 2010 | 30.09 | 30.44 | 30.04 | 30.29 | 1,374,525 | -0.09(-0.31%) |
Mar 19, 2010 | 30.59 | 30.60 | 30.29 | 30.38 | 2,294,722 | -0.30(-0.99%) |
Mar 18, 2010 | 30.44 | 30.71 | 30.41 | 30.69 | 3,563,566 | +0.60(+2.00%) |
Mar 17, 2010 | 30.32 | 30.35 | 29.94 | 30.09 | 3,587,229 | -0.19(-0.62%) |
Mar 16, 2010 | 30.10 | 30.32 | 30.05 | 30.27 | 1,602,127 | +0.14(+0.47%) |
Mar 15, 2010 | 30.11 | 30.17 | 30.06 | 30.13 | 2,156,528 | +0.02(+0.08%) |
Mar 12, 2010 | 30.17 | 30.32 | 30.02 | 30.10 | 1,928,468 | -0.24(-0.78%) |
Mar 11, 2010 | 29.92 | 30.38 | 29.92 | 30.34 | 2,654,650 | +0.50(+1.68%) |
Mar 10, 2010 | 29.78 | 29.88 | 29.63 | 29.84 | 2,765,975 | +0.11(+0.38%) |
Mar 09, 2010 | 29.57 | 29.91 | 29.52 | 29.73 | 2,848,778 | -0.22(-0.75%) |
Mar 08, 2010 | 29.50 | 30.05 | 29.50 | 29.95 | 5,007,544 | +0.53(+1.81%) |
Mar 05, 2010 | 29.42 | 29.60 | 29.20 | 29.42 | 3,999,524 | +0.07(+0.23%) |
Mar 04, 2010 | 29.12 | 29.37 | 29.06 | 29.35 | 3,149,534 | -0.30(-1.03%) |
Mar 03, 2010 | 29.88 | 30.08 | 29.47 | 29.65 | 5,606,804 | -0.75(-2.47%) |
Mar 02, 2010 | 30.68 | 30.68 | 30.39 | 30.40 | 3,755,099 | -0.35(-1.13%) |
Mar 01, 2010 | 30.77 | 30.87 | 30.64 | 30.75 | 2,206,972 | +0.07(+0.24%) |
Feb 26, 2010 | 30.63 | 30.74 | 30.27 | 30.68 | 2,244,998 | +0.16(+0.53%) |
Feb 25, 2010 | 30.36 | 30.57 | 30.10 | 30.51 | 2,484,747 | -0.18(-0.59%) |
Feb 24, 2010 | 30.57 | 30.84 | 30.46 | 30.69 | 2,636,487 | +0.50(+1.67%) |
Feb 23, 2010 | 30.48 | 30.55 | 30.09 | 30.19 | 2,492,496 | -0.27(-0.90%) |
Feb 22, 2010 | 30.66 | 30.66 | 30.28 | 30.46 | 1,985,620 | +0.19(+0.61%) |
Feb 19, 2010 | 30.17 | 30.42 | 30.09 | 30.28 | 2,450,320 | -0.53(-1.73%) |
Feb 18, 2010 | 30.48 | 30.89 | 30.36 | 30.81 | 1,854,793 | +0.18(+0.59%) |
Feb 17, 2010 | 30.62 | 30.68 | 30.50 | 30.63 | 1,811,105 | +0.22(+0.71%) |
Feb 16, 2010 | 30.19 | 30.51 | 30.11 | 30.41 | 2,261,540 | +0.26(+0.86%) |
Feb 12, 2010 | 29.94 | 30.15 | 30.15 | 30.15 | 1,958,805 | -0.37(-1.20%) |
Feb 11, 2010 | 30.22 | 30.58 | 29.98 | 30.52 | 2,609,818 | +0.61(+2.03%) |
Feb 10, 2010 | 30.05 | 30.09 | 29.54 | 29.91 | 2,238,683 | -0.47(-1.53%) |
Feb 09, 2010 | 30.29 | 30.66 | 30.12 | 30.38 | 2,613,167 | +0.61(+2.06%) |
Feb 08, 2010 | 30.05 | 30.17 | 29.74 | 29.76 | 2,972,789 | +0.36(+1.22%) |
Feb 05, 2010 | 29.35 | 29.43 | 28.81 | 29.40 | 3,678,843 | +0.25(+0.87%) |
Feb 04, 2010 | 29.68 | 29.68 | 29.15 | 29.15 | 3,123,460 | -1.20(-3.97%) |
Feb 03, 2010 | 30.50 | 30.55 | 30.25 | 30.35 | 1,731,773 | -0.20(-0.65%) |
Feb 02, 2010 | 30.09 | 30.66 | 30.09 | 30.55 | 2,805,478 | +0.70(+2.35%) |
Feb 01, 2010 | 29.74 | 30.10 | 29.69 | 29.85 | 2,992,702 | +0.71(+2.45%) |
Jan 29, 2010 | 29.62 | 29.63 | 29.02 | 29.14 | 3,775,385 | -0.20(-0.68%) |
Jan 28, 2010 | 29.75 | 29.83 | 29.33 | 29.33 | 3,248,219 | -0.19(-0.63%) |
Jan 27, 2010 | 29.40 | 29.59 | 29.17 | 29.52 | 3,173,540 | -0.11(-0.36%) |
Jan 26, 2010 | 29.51 | 29.86 | 29.29 | 29.63 | 2,497,358 | -0.08(-0.27%) |
Jan 25, 2010 | 29.99 | 30.08 | 29.65 | 29.71 | 3,179,638 | +0.62(+2.13%) |
Jan 22, 2010 | 29.56 | 29.74 | 29.04 | 29.09 | 3,513,191 | -0.60(-2.03%) |
Jan 21, 2010 | 29.99 | 30.14 | 29.53 | 29.69 | 4,838,798 | -0.75(-2.47%) |
Jan 20, 2010 | 30.53 | 30.74 | 30.25 | 30.44 | 3,987,270 | -0.89(-2.85%) |
Jan 19, 2010 | 31.01 | 31.40 | 31.00 | 31.33 | 2,860,857 | +0.30(+0.98%) |
Jan 15, 2010 | 31.45 | 31.03 | 31.03 | 31.03 | 3,933,725 | -0.34(-1.07%) |
Jan 14, 2010 | 31.53 | 31.59 | 31.35 | 31.36 | 5,900,067 | +0.40(+1.28%) |
Jan 13, 2010 | 30.89 | 31.08 | 30.74 | 30.97 | 5,344,189 | +0.55(+1.82%) |
Jan 12, 2010 | 30.43 | 30.52 | 30.01 | 30.41 | 4,895,591 | +0.23(+0.76%) |
Jan 11, 2010 | 30.01 | 30.23 | 29.82 | 30.19 | 3,753,377 | +0.39(+1.31%) |
Jan 08, 2010 | 29.64 | 29.84 | 29.56 | 29.79 | 2,264,320 | +0.40(+1.37%) |
Jan 07, 2010 | 29.35 | 29.43 | 29.21 | 29.39 | 2,162,443 | -0.04(-0.13%) |
Jan 06, 2010 | 29.42 | 29.55 | 29.34 | 29.43 | 2,642,592 | +0.14(+0.49%) |
Jan 05, 2010 | 29.28 | 29.35 | 29.04 | 29.29 | 2,734,712 | +0.06(+0.19%) |
Jan 04, 2010 | 29.18 | 29.35 | 29.17 | 29.23 | 3,240,768 | +0.42(+1.44%) |
Dec 31, 2009 | 29.01 | 28.81 | 28.81 | 28.81 | 2,915,326 | +0.37(+1.29%) |
Dec 30, 2009 | 28.06 | 28.52 | 27.96 | 28.45 | 3,417,245 | +0.45(+1.60%) |
Dec 29, 2009 | 27.93 | 28.04 | 27.87 | 28.00 | 1,949,907 | -0.07(-0.27%) |
Dec 28, 2009 | 27.88 | 28.08 | 27.88 | 28.08 | 1,613,868 | +0.20(+0.71%) |
Dec 24, 2009 | 27.96 | 27.99 | 27.78 | 27.88 | 1,621,712 | -0.08(-0.29%) |
Dec 23, 2009 | 27.99 | 28.05 | 27.75 | 27.96 | 3,154,993 | -0.16(-0.57%) |
Dec 22, 2009 | 28.06 | 28.23 | 27.93 | 28.12 | 2,857,458 | -0.20(-0.70%) |
Dec 21, 2009 | 28.21 | 28.40 | 28.21 | 28.32 | 2,102,311 | -0.20(-0.70%) |
Dec 18, 2009 | 28.43 | 28.52 | 28.34 | 28.52 | 2,268,705 | +0.25(+0.88%) |
Dec 17, 2009 | 28.39 | 28.45 | 28.19 | 28.27 | 3,533,414 | -0.66(-2.27%) |
Dec 16, 2009 | 28.83 | 28.98 | 28.75 | 28.93 | 1,910,336 | +0.30(+1.06%) |
Dec 15, 2009 | 28.60 | 28.86 | 28.56 | 28.62 | 2,188,362 | +0.07(+0.26%) |
Dec 14, 2009 | 28.63 | 28.70 | 28.46 | 28.55 | 2,353,915 | +0.06(+0.22%) |
Dec 11, 2009 | 28.39 | 28.48 | 28.34 | 28.48 | 3,535,995 | -0.31(-1.08%) |
Dec 10, 2009 | 28.63 | 28.84 | 28.52 | 28.80 | 3,645,795 | -0.07(-0.24%) |
Dec 09, 2009 | 28.78 | 28.94 | 28.65 | 28.86 | 2,487,286 | +0.01(+0.04%) |
Dec 08, 2009 | 28.93 | 29.01 | 28.78 | 28.85 | 3,015,511 | -0.45(-1.55%) |
Dec 07, 2009 | 29.28 | 29.60 | 29.17 | 29.30 | 2,461,614 | -0.41(-1.38%) |
Dec 04, 2009 | 29.76 | 30.07 | 29.45 | 29.71 | 2,474,463 | +0.30(+1.01%) |
Dec 03, 2009 | 29.71 | 29.80 | 29.37 | 29.42 | 2,337,874 | -0.17(-0.59%) |
Dec 02, 2009 | 29.60 | 29.83 | 29.58 | 29.59 | 1,710,787 | +0.13(+0.44%) |
Dec 01, 2009 | 29.51 | 29.74 | 29.40 | 29.46 | 3,246,575 | +0.37(+1.28%) |
Nov 30, 2009 | 29.18 | 29.28 | 28.63 | 29.09 | 6,312,072 | -0.50(-1.68%) |
Nov 27, 2009 | 29.17 | 29.76 | 28.95 | 29.58 | 1,978,941 | -0.69(-2.28%) |
Nov 25, 2009 | 30.19 | 30.32 | 30.12 | 30.27 | 1,945,560 | -0.09(-0.31%) |
Nov 24, 2009 | 30.30 | 30.41 | 29.94 | 30.37 | 3,241,402 | -0.48(-1.55%) |
Nov 23, 2009 | 30.77 | 30.96 | 30.74 | 30.84 | 2,564,377 | +0.14(+0.46%) |
Nov 20, 2009 | 30.64 | 30.75 | 30.50 | 30.70 | 1,816,018 | -0.05(-0.16%) |
Nov 19, 2009 | 30.94 | 30.94 | 30.52 | 30.75 | 3,756,142 | +0.27(+0.90%) |
Nov 18, 2009 | 30.45 | 30.63 | 30.30 | 30.48 | 3,149,323 | +0.38(+1.28%) |
Nov 17, 2009 | 29.96 | 30.12 | 29.79 | 30.09 | 2,394,151 | +0.11(+0.37%) |
Nov 16, 2009 | 29.79 | 30.16 | 29.76 | 29.98 | 2,201,851 | +0.19(+0.65%) |
Nov 13, 2009 | 29.66 | 29.86 | 29.52 | 29.79 | 2,455,735 | -0.06(-0.19%) |
Nov 12, 2009 | 29.97 | 30.12 | 29.74 | 29.84 | 2,486,229 | -0.38(-1.25%) |
Nov 11, 2009 | 30.30 | 30.50 | 30.13 | 30.22 | 2,770,143 | +0.51(+1.71%) |
Nov 10, 2009 | 29.56 | 29.75 | 29.48 | 29.71 | 2,386,492 | -0.05(-0.17%) |
Nov 09, 2009 | 29.60 | 29.78 | 29.53 | 29.76 | 4,108,699 | +0.20(+0.69%) |
Nov 06, 2009 | 29.50 | 29.84 | 29.41 | 29.56 | 3,021,082 | -0.22(-0.73%) |
Nov 05, 2009 | 29.65 | 29.86 | 29.56 | 29.78 | 2,802,864 | +0.30(+1.01%) |
Nov 04, 2009 | 29.74 | 29.91 | 29.43 | 29.48 | 2,528,831 | +0.17(+0.57%) |
Nov 03, 2009 | 28.86 | 29.31 | 28.86 | 29.31 | 2,280,466 | -0.04(-0.13%) |
Nov 02, 2009 | 29.36 | 29.66 | 29.00 | 29.35 | 3,944,413 | +0.35(+1.20%) |
Oct 30, 2009 | 29.72 | 29.72 | 28.84 | 29.00 | 5,032,935 | -0.91(-3.03%) |
Oct 29, 2009 | 29.63 | 30.15 | 29.59 | 29.91 | 4,833,491 | +0.80(+2.75%) |
Oct 28, 2009 | 29.79 | 30.02 | 29.02 | 29.11 | 6,502,495 | -0.95(-3.16%) |
Oct 27, 2009 | 30.19 | 30.28 | 29.82 | 30.05 | 2,425,876 | -0.07(-0.25%) |
Oct 26, 2009 | 30.56 | 30.71 | 30.05 | 30.13 | 3,177,869 | -0.16(-0.53%) |
Oct 23, 2009 | 30.31 | 30.36 | 30.10 | 30.29 | 3,315,491 | -0.41(-1.33%) |
Oct 22, 2009 | 30.66 | 30.79 | 30.31 | 30.70 | 2,589,096 | -0.10(-0.32%) |
Oct 21, 2009 | 30.98 | 31.21 | 30.73 | 30.80 | 3,419,034 | -0.38(-1.21%) |
Oct 20, 2009 | 30.91 | 31.18 | 30.89 | 31.18 | 3,647,550 | -0.70(-2.20%) |
Oct 19, 2009 | 31.62 | 32.01 | 31.52 | 31.88 | 2,886,333 | +0.78(+2.49%) |
Oct 16, 2009 | 31.31 | 31.35 | 30.97 | 31.10 | 3,995,348 | -0.37(-1.18%) |
Oct 15, 2009 | 31.35 | 31.48 | 31.29 | 31.48 | 2,882,557 | -0.34(-1.05%) |
Oct 14, 2009 | 31.60 | 31.94 | 31.57 | 31.81 | 4,149,148 | +0.81(+2.62%) |
Oct 13, 2009 | 30.94 | 31.16 | 30.72 | 31.00 | 2,476,253 | +0.02(+0.08%) |
Oct 12, 2009 | 31.03 | 31.09 | 30.79 | 30.97 | 2,126,043 | -0.09(-0.30%) |
Oct 09, 2009 | 30.99 | 31.07 | 30.84 | 31.07 | 1,892,445 | -0.05(-0.16%) |
Oct 08, 2009 | 31.30 | 31.31 | 31.04 | 31.12 | 2,925,324 | +0.01(+0.02%) |
Oct 07, 2009 | 30.99 | 31.28 | 30.85 | 31.11 | 4,008,439 | +0.30(+0.97%) |
Oct 06, 2009 | 30.71 | 31.21 | 30.67 | 30.81 | 3,572,645 | +0.62(+2.06%) |
Oct 05, 2009 | 30.01 | 30.47 | 29.82 | 30.19 | 3,217,881 | +0.56(+1.88%) |
Oct 02, 2009 | 29.37 | 29.78 | 29.19 | 29.63 | 3,381,299 | -0.20(-0.67%) |
Oct 01, 2009 | 30.35 | 30.46 | 29.66 | 29.83 | 4,233,500 | -0.65(-2.12%) |
Sep 30, 2009 | 30.54 | 30.61 | 29.92 | 30.48 | 3,857,171 | -0.27(-0.87%) |
Sep 29, 2009 | 30.82 | 30.87 | 30.37 | 30.74 | 4,386,869 | -0.17(-0.54%) |
Sep 28, 2009 | 30.55 | 30.99 | 30.43 | 30.91 | 4,264,730 | -0.18(-0.58%) |
Sep 25, 2009 | 31.13 | 31.33 | 30.81 | 31.09 | 2,758,994 | -0.18(-0.58%) |
Sep 24, 2009 | 31.79 | 31.82 | 31.05 | 31.27 | 4,089,350 | -0.89(-2.76%) |
Sep 23, 2009 | 32.48 | 32.72 | 32.12 | 32.16 | 4,188,170 | -0.19(-0.59%) |
Sep 22, 2009 | 32.02 | 32.38 | 31.98 | 32.35 | 4,789,384 | +0.92(+2.94%) |
Sep 21, 2009 | 31.28 | 31.54 | 31.11 | 31.43 | 3,469,572 | +0.22(+0.72%) |
Sep 18, 2009 | 31.30 | 31.46 | 31.00 | 31.20 | 4,790,603 | +0.07(+0.22%) |
Sep 17, 2009 | 31.60 | 31.65 | 31.11 | 31.13 | 3,363,688 | -0.08(-0.26%) |
Sep 16, 2009 | 31.30 | 31.70 | 31.06 | 31.22 | 3,479,597 | +0.35(+1.15%) |
Sep 15, 2009 | 30.73 | 30.94 | 30.51 | 30.86 | 3,147,436 | -0.39(-1.25%) |
Sep 14, 2009 | 30.92 | 31.28 | 30.79 | 31.25 | 2,551,665 | -0.24(-0.77%) |
Sep 11, 2009 | 31.94 | 31.95 | 31.38 | 31.49 | 4,438,072 | -0.01(-0.04%) |
Sep 10, 2009 | 31.59 | 31.63 | 31.13 | 31.51 | 3,853,948 | -0.01(-0.02%) |
Sep 09, 2009 | 31.68 | 31.68 | 31.36 | 31.51 | 2,848,932 | -0.18(-0.57%) |
Sep 08, 2009 | 31.92 | 32.11 | 31.51 | 31.69 | 3,329,272 | +0.53(+1.69%) |
Sep 04, 2009 | 30.86 | 31.36 | 30.69 | 31.17 | 4,360,199 | +0.99(+3.27%) |
Sep 03, 2009 | 30.24 | 30.24 | 29.80 | 30.18 | 2,854,235 | +0.27(+0.89%) |
Sep 02, 2009 | 29.79 | 30.18 | 29.74 | 29.91 | 4,426,698 | -0.01(-0.02%) |
Sep 01, 2009 | 30.24 | 30.68 | 29.85 | 29.92 | 4,672,920 | -0.63(-2.05%) |
Aug 31, 2009 | 30.24 | 30.61 | 29.99 | 30.55 | 3,853,006 | -0.66(-2.11%) |
Aug 28, 2009 | 31.43 | 31.56 | 30.99 | 31.20 | 2,422,570 | -0.38(-1.22%) |
Aug 27, 2009 | 31.35 | 31.71 | 31.14 | 31.59 | 3,908,806 | +0.09(+0.28%) |
Aug 26, 2009 | 31.56 | 31.77 | 31.34 | 31.50 | 3,383,028 | -0.27(-0.86%) |
Aug 25, 2009 | 31.84 | 31.99 | 31.55 | 31.77 | 2,845,750 | +0.11(+0.33%) |
Aug 24, 2009 | 31.81 | 31.92 | 31.46 | 31.67 | 4,120,801 | -0.52(-1.62%) |
Aug 21, 2009 | 32.38 | 32.56 | 31.87 | 32.19 | 5,767,775 | -0.86(-2.61%) |
Aug 20, 2009 | 32.89 | 33.28 | 32.86 | 33.05 | 3,676,541 | -0.48(-1.43%) |
Aug 19, 2009 | 32.98 | 33.60 | 32.97 | 33.53 | 2,093,053 | -0.02(-0.07%) |
Aug 18, 2009 | 33.59 | 33.78 | 33.30 | 33.55 | 2,021,290 | +0.66(+2.01%) |
Aug 17, 2009 | 33.42 | 33.82 | 32.82 | 32.89 | 4,567,822 | -2.09(-5.97%) |
Aug 14, 2009 | 35.39 | 35.40 | 34.47 | 34.98 | 4,148,520 | -0.40(-1.14%) |
Aug 13, 2009 | 36.07 | 36.07 | 35.19 | 35.39 | 3,240,036 | -0.19(-0.52%) |
Aug 12, 2009 | 35.26 | 35.75 | 34.99 | 35.57 | 2,692,959 | -0.15(-0.42%) |
Aug 11, 2009 | 36.14 | 36.14 | 35.44 | 35.72 | 3,497,634 | -0.61(-1.67%) |
Aug 10, 2009 | 36.48 | 36.75 | 36.23 | 36.33 | 3,845,081 | +0.71(+1.99%) |
Aug 07, 2009 | 35.87 | 36.01 | 35.27 | 35.62 | 5,706,580 | +0.68(+1.94%) |
Aug 06, 2009 | 34.73 | 35.06 | 34.55 | 34.95 | 7,512,851 | +2.49(+7.69%) |
Aug 05, 2009 | 32.59 | 32.77 | 32.27 | 32.45 | 3,812,566 | -0.14(-0.42%) |
Aug 04, 2009 | 32.58 | 32.73 | 32.44 | 32.59 | 3,049,285 | -0.55(-1.67%) |
Aug 03, 2009 | 33.00 | 33.27 | 32.90 | 33.14 | 3,699,443 | +0.58(+1.78%) |
Jul 31, 2009 | 32.54 | 32.82 | 32.46 | 32.56 | 2,369,056 | -0.06(-0.17%) |
Jul 30, 2009 | 33.00 | 33.19 | 32.62 | 32.62 | 2,942,080 | +0.01(+0.04%) |
Jul 29, 2009 | 32.83 | 32.84 | 32.29 | 32.61 | 2,600,309 | -0.50(-1.52%) |
Jul 28, 2009 | 33.29 | 33.40 | 32.64 | 33.11 | 3,467,485 | +0.93(+2.89%) |
Jul 27, 2009 | 32.11 | 32.34 | 31.93 | 32.18 | 3,852,774 | +0.96(+3.08%) |
Jul 24, 2009 | 31.04 | 31.33 | 30.83 | 31.22 | 1,817 | -0.01(-0.02%) |
Jul 23, 2009 | 30.71 | 31.40 | 30.51 | 31.22 | 3,461,051 | +0.70(+2.30%) |
Jul 22, 2009 | 30.37 | 30.68 | 30.30 | 30.52 | 2,452,324 | -0.38(-1.25%) |
Jul 21, 2009 | 31.15 | 31.18 | 30.53 | 30.91 | 3,605,651 | -0.71(-2.24%) |
Jul 20, 2009 | 31.53 | 31.78 | 31.46 | 31.61 | 2,802,769 | +0.70(+2.27%) |
Jul 17, 2009 | 31.03 | 31.05 | 30.71 | 30.91 | 3,637,780 | +0.31(+1.01%) |
Jul 16, 2009 | 30.22 | 30.77 | 30.03 | 30.60 | 3,719,932 | +0.34(+1.13%) |
Jul 15, 2009 | 30.22 | 30.39 | 29.86 | 30.26 | 3,664,829 | +0.65(+2.18%) |
Jul 14, 2009 | 29.68 | 29.76 | 29.37 | 29.61 | 3,040,786 | +0.38(+1.32%) |
Jul 13, 2009 | 28.90 | 29.25 | 28.86 | 29.23 | 4,325,530 | -0.31(-1.05%) |
Jul 10, 2009 | 29.47 | 29.74 | 29.13 | 29.54 | 2,340,055 | -0.22(-0.73%) |
Jul 09, 2009 | 29.87 | 30.07 | 29.55 | 29.76 | 2,439,655 | +0.34(+1.14%) |
Jul 08, 2009 | 29.70 | 29.90 | 28.95 | 29.42 | 3,398,571 | -0.24(-0.82%) |
Jul 07, 2009 | 30.09 | 30.09 | 29.54 | 29.66 | 3,595,046 | -0.50(-1.65%) |
Jul 06, 2009 | 30.15 | 30.27 | 29.69 | 30.16 | 4,224,657 | +0.02(+0.06%) |
Jul 02, 2009 | 30.17 | 30.37 | 29.80 | 30.14 | 3,714,466 | -1.35(-4.28%) |
Jul 01, 2009 | 31.61 | 31.69 | 31.34 | 31.49 | 3,224,792 | +0.41(+1.32%) |
Jun 30, 2009 | 31.32 | 31.46 | 30.76 | 31.08 | 2,155,313 | -0.73(-2.28%) |
Jun 29, 2009 | 31.76 | 31.90 | 31.51 | 31.80 | 1,963,958 | +0.36(+1.14%) |
Jun 26, 2009 | 31.58 | 31.72 | 31.30 | 31.44 | 2,400,097 | +0.32(+1.04%) |
Jun 25, 2009 | 30.84 | 31.21 | 30.75 | 31.12 | 2,573,604 | +0.50(+1.62%) |
Jun 24, 2009 | 30.96 | 30.96 | 30.47 | 30.63 | 2,901,586 | +0.56(+1.88%) |
Jun 23, 2009 | 29.89 | 30.18 | 29.61 | 30.06 | 2,898,893 | +0.11(+0.35%) |
Jun 22, 2009 | 30.24 | 30.40 | 29.79 | 29.96 | 2,947,619 | -0.62(-2.03%) |
Jun 19, 2009 | 30.72 | 30.79 | 30.41 | 30.58 | 3,200,270 | -0.16(-0.52%) |
Jun 18, 2009 | 30.66 | 31.00 | 30.41 | 30.74 | 1,955,694 | -0.11(-0.34%) |
Jun 17, 2009 | 30.81 | 31.05 | 30.37 | 30.84 | 2,460,292 | -0.05(-0.16%) |
Jun 16, 2009 | 31.31 | 31.52 | 30.72 | 30.89 | 3,166,130 | -0.68(-2.14%) |
Jun 15, 2009 | 32.10 | 32.15 | 31.44 | 31.57 | 3,072,360 | -1.31(-3.98%) |
Jun 12, 2009 | 32.69 | 32.91 | 32.43 | 32.88 | 2,601,827 | -0.66(-1.96%) |
Jun 11, 2009 | 33.21 | 34.03 | 33.14 | 33.54 | 3,342,699 | +0.78(+2.37%) |
Jun 10, 2009 | 33.26 | 33.26 | 32.39 | 32.76 | 3,559,269 | +0.71(+2.21%) |
Jun 09, 2009 | 32.18 | 32.18 | 31.67 | 32.05 | 2,157,901 | +0.21(+0.66%) |
Jun 08, 2009 | 31.54 | 32.00 | 31.43 | 31.84 | 2,090,852 | +0.09(+0.29%) |
Jun 05, 2009 | 32.18 | 32.18 | 31.43 | 31.75 | 2,555,332 | +0.30(+0.95%) |
Jun 04, 2009 | 31.23 | 31.46 | 30.99 | 31.45 | 2,379,059 | +0.39(+1.26%) |
Jun 03, 2009 | 31.49 | 31.51 | 30.69 | 31.06 | 3,024,498 | -0.32(-1.03%) |
Jun 02, 2009 | 31.26 | 31.46 | 30.91 | 31.38 | 3,852,330 | -0.97(-2.99%) |