Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.03 | 39.53 | 38.33 | 38.63 | 9,674,200 | -0.33(-0.84%) |
Apr 29, 2010 | 38.70 | 39.08 | 38.49 | 38.95 | 5,505,374 | +0.50(+1.31%) |
Apr 28, 2010 | 38.66 | 38.93 | 38.16 | 38.45 | 7,643,917 | -0.04(-0.11%) |
Apr 27, 2010 | 39.26 | 39.38 | 38.38 | 38.49 | 9,173 | -0.94(-2.38%) |
Apr 26, 2010 | 39.29 | 39.75 | 39.03 | 39.43 | 8,107,866 | +0.07(+0.19%) |
Apr 23, 2010 | 39.07 | 39.40 | 38.73 | 39.36 | 7,829,181 | +0.23(+0.59%) |
Apr 22, 2010 | 38.49 | 39.22 | 38.43 | 39.12 | 7,364,441 | +0.46(+1.18%) |
Apr 21, 2010 | 38.23 | 39.28 | 38.05 | 38.67 | 54,825 | +0.54(+1.41%) |
Apr 20, 2010 | 38.30 | 38.40 | 38.02 | 38.13 | 6,135,156 | +0.05(+0.12%) |
Apr 19, 2010 | 38.05 | 38.40 | 37.28 | 38.09 | 8,280,834 | +0.05(+0.14%) |
Apr 16, 2010 | 38.25 | 38.34 | 37.83 | 38.03 | 9,291,527 | -0.41(-1.08%) |
Apr 15, 2010 | 38.34 | 38.55 | 38.16 | 38.45 | 5,553,576 | -0.10(-0.25%) |
Apr 14, 2010 | 38.35 | 38.54 | 38.05 | 38.54 | 6,589,252 | +0.19(+0.50%) |
Apr 13, 2010 | 38.01 | 38.49 | 37.95 | 38.35 | 8,698,578 | +0.33(+0.86%) |
Apr 12, 2010 | 37.96 | 38.19 | 37.70 | 38.02 | 6,677,290 | +0.21(+0.56%) |
Apr 09, 2010 | 37.99 | 38.13 | 37.22 | 37.81 | 10,503,673 | +0.02(+0.05%) |
Apr 08, 2010 | 37.23 | 38.34 | 36.86 | 37.79 | 17,376,872 | +1.11(+3.02%) |
Apr 07, 2010 | 36.62 | 37.03 | 36.48 | 36.69 | 9,630,095 | -0.05(-0.15%) |
Apr 06, 2010 | 36.43 | 36.74 | 36.24 | 36.74 | 6,412,508 | +0.44(+1.22%) |
Apr 05, 2010 | 36.20 | 36.65 | 35.78 | 36.30 | 6,243,686 | +0.21(+0.58%) |
Apr 01, 2010 | 35.84 | 36.09 | 36.09 | 36.09 | 7,446,238 | +0.36(+1.01%) |
Mar 31, 2010 | 36.35 | 36.45 | 35.48 | 35.73 | 9,521,471 | -0.77(-2.12%) |
Mar 30, 2010 | 36.65 | 36.90 | 36.29 | 36.50 | 4,533,357 | -0.15(-0.41%) |
Mar 29, 2010 | 37.04 | 37.17 | 36.54 | 36.65 | 5,310,638 | -0.28(-0.75%) |
Mar 26, 2010 | 36.48 | 36.99 | 36.45 | 36.93 | 7,196,239 | +0.62(+1.72%) |
Mar 25, 2010 | 36.43 | 36.68 | 36.26 | 36.31 | 5,212,709 | +0.05(+0.15%) |
Mar 24, 2010 | 36.42 | 36.56 | 36.08 | 36.25 | 6,898,080 | -0.35(-0.96%) |
Mar 23, 2010 | 36.54 | 36.68 | 36.14 | 36.60 | 4,672,210 | +0.64(+1.78%) |
Mar 22, 2010 | 36.03 | 36.68 | 35.90 | 35.97 | 5,546,321 | -0.24(-0.66%) |
Mar 19, 2010 | 36.18 | 36.26 | 35.99 | 36.20 | 7,693,079 | +0.18(+0.49%) |
Mar 18, 2010 | 36.19 | 36.26 | 35.84 | 36.03 | 5,990,145 | -0.10(-0.26%) |
Mar 17, 2010 | 36.41 | 36.43 | 35.99 | 36.12 | 5,135,733 | -0.18(-0.49%) |
Mar 16, 2010 | 36.32 | 36.40 | 36.11 | 36.30 | 4,187,823 | -0.02(-0.06%) |
Mar 15, 2010 | 36.17 | 36.35 | 36.13 | 36.32 | 5,655,233 | +0.26(+0.73%) |
Mar 12, 2010 | 36.07 | 36.14 | 35.65 | 36.05 | 5,531,660 | +0.18(+0.51%) |
Mar 11, 2010 | 35.63 | 35.95 | 35.44 | 35.87 | 4,748,770 | +0.12(+0.32%) |
Mar 10, 2010 | 35.70 | 36.20 | 35.57 | 35.76 | 6,131,348 | -0.15(-0.42%) |
Mar 09, 2010 | 36.07 | 36.26 | 35.71 | 35.90 | 5,296,373 | -0.42(-1.16%) |
Mar 08, 2010 | 36.29 | 36.43 | 36.16 | 36.33 | 4,801,934 | -0.01(-0.02%) |
Mar 05, 2010 | 36.23 | 36.34 | 35.90 | 36.33 | 6,629,762 | +0.37(+1.04%) |
Mar 04, 2010 | 35.10 | 36.17 | 35.42 | 35.96 | 10,145,580 | +0.86(+2.44%) |
Mar 03, 2010 | 35.16 | 35.27 | 34.95 | 35.10 | 5,879,208 | +0.01(+0.04%) |
Mar 02, 2010 | 35.44 | 35.57 | 34.96 | 35.09 | 7,074,359 | -0.39(-1.11%) |
Mar 01, 2010 | 35.16 | 35.55 | 34.97 | 35.48 | 7,189,761 | +0.49(+1.40%) |
Feb 26, 2010 | 34.64 | 35.07 | 34.63 | 34.99 | 6,168,186 | +0.39(+1.12%) |
Feb 25, 2010 | 34.45 | 34.73 | 34.15 | 34.61 | 12,089,559 | -0.03(-0.10%) |
Feb 24, 2010 | 34.10 | 34.75 | 34.04 | 34.64 | 13,652,699 | +0.64(+1.88%) |
Feb 23, 2010 | 33.89 | 34.38 | 33.15 | 34.00 | 23,106,522 | -0.39(-1.15%) |
Feb 22, 2010 | 34.50 | 34.68 | 34.34 | 34.40 | 5,889,945 | -0.06(-0.18%) |
Feb 19, 2010 | 34.44 | 34.70 | 34.29 | 34.46 | 7,615,038 | -0.01(-0.02%) |
Feb 18, 2010 | 34.21 | 34.59 | 34.05 | 34.46 | 7,187,660 | +0.10(+0.28%) |
Feb 17, 2010 | 34.15 | 34.48 | 34.08 | 34.37 | 8,059,308 | +0.46(+1.36%) |
Feb 16, 2010 | 33.37 | 34.00 | 33.28 | 33.91 | 8,551,167 | +0.98(+2.98%) |
Feb 12, 2010 | 33.03 | 32.93 | 32.93 | 32.93 | 12,868,111 | -0.35(-1.06%) |
Feb 11, 2010 | 33.07 | 33.52 | 32.92 | 33.28 | 6,967,146 | +0.14(+0.43%) |
Feb 10, 2010 | 33.18 | 33.39 | 32.91 | 33.14 | 6,549,568 | -0.13(-0.39%) |
Feb 09, 2010 | 33.27 | 33.64 | 33.02 | 33.26 | 6,837,131 | +0.24(+0.74%) |
Feb 08, 2010 | 33.35 | 33.62 | 33.00 | 33.02 | 7,303,533 | -0.35(-1.05%) |
Feb 05, 2010 | 32.90 | 33.52 | 32.84 | 33.37 | 10,851,459 | +0.16(+0.47%) |
Feb 04, 2010 | 33.34 | 33.44 | 32.65 | 33.22 | 22,639,934 | -1.04(-3.02%) |
Feb 03, 2010 | 34.31 | 34.52 | 34.19 | 34.25 | 10,624,822 | -0.15(-0.43%) |
Feb 02, 2010 | 34.60 | 34.64 | 34.26 | 34.40 | 19,799,322 | -0.02(-0.06%) |
Feb 01, 2010 | 34.90 | 34.94 | 34.32 | 34.42 | 12,987,399 | -0.28(-0.82%) |
Jan 29, 2010 | 35.38 | 35.46 | 34.70 | 34.71 | 14,068,255 | -0.43(-1.23%) |
Jan 28, 2010 | 35.32 | 35.49 | 34.94 | 35.14 | 12,191,189 | -0.03(-0.10%) |
Jan 27, 2010 | 35.09 | 35.34 | 34.88 | 35.17 | 16,265,196 | -0.04(-0.12%) |
Jan 26, 2010 | 34.23 | 35.51 | 34.20 | 35.21 | 19,284,156 | +0.85(+2.46%) |
Jan 25, 2010 | 34.34 | 34.58 | 33.99 | 34.37 | 13,160,192 | +0.26(+0.77%) |
Jan 22, 2010 | 33.86 | 34.59 | 33.85 | 34.10 | 17,316,786 | +0.11(+0.32%) |
Jan 21, 2010 | 34.28 | 34.74 | 33.64 | 34.00 | 13,649,050 | -0.34(-0.99%) |
Jan 20, 2010 | 34.37 | 34.79 | 34.23 | 34.33 | 12,691,726 | -0.32(-0.94%) |
Jan 19, 2010 | 34.16 | 34.79 | 33.85 | 34.66 | 13,779,866 | +0.70(+2.05%) |
Jan 15, 2010 | 33.75 | 33.96 | 33.96 | 33.96 | 13,432,713 | +0.05(+0.14%) |
Jan 14, 2010 | 33.69 | 34.08 | 33.58 | 33.91 | 11,077,288 | +0.51(+1.54%) |
Jan 13, 2010 | 33.39 | 33.62 | 33.24 | 33.40 | 7,080,945 | +0.00(+0.00%) |
Jan 12, 2010 | 33.78 | 33.83 | 33.14 | 33.40 | 8,083,460 | -0.57(-1.67%) |
Jan 11, 2010 | 33.96 | 34.07 | 33.67 | 33.97 | 5,542,133 | +0.07(+0.22%) |
Jan 08, 2010 | 33.88 | 33.92 | 33.56 | 33.89 | 9,620,958 | -0.14(-0.40%) |
Jan 07, 2010 | 33.98 | 34.38 | 33.66 | 34.03 | 18,522,314 | +0.41(+1.23%) |
Jan 06, 2010 | 32.89 | 33.64 | 32.89 | 33.62 | 10,661,710 | +0.63(+1.91%) |
Jan 05, 2010 | 32.84 | 33.33 | 32.67 | 32.99 | 7,031,737 | +0.12(+0.37%) |
Jan 04, 2010 | 32.81 | 33.10 | 32.76 | 32.87 | 6,779,069 | +0.12(+0.37%) |
Dec 31, 2009 | 33.03 | 32.74 | 32.74 | 32.74 | 4,780,208 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.97 | 32.66 | 32.97 | 4,344,024 | +0.08(+0.25%) |
Dec 29, 2009 | 32.95 | 33.00 | 32.76 | 32.89 | 5,556,408 | +0.09(+0.27%) |
Dec 28, 2009 | 32.91 | 33.16 | 32.70 | 32.80 | 6,199,085 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.84 | 32.93 | 2,228,909 | -0.14(-0.41%) |
Dec 23, 2009 | 33.14 | 33.24 | 32.80 | 33.07 | 6,853,782 | +0.04(+0.12%) |
Dec 22, 2009 | 33.39 | 33.42 | 32.76 | 33.03 | 7,624,203 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.52 | 32.53 | 33.39 | 11,852,145 | +0.74(+2.26%) |
Dec 18, 2009 | 32.26 | 32.74 | 31.76 | 32.66 | 15,501,602 | +0.50(+1.56%) |
Dec 17, 2009 | 32.05 | 32.45 | 31.88 | 32.15 | 11,244,716 | -0.01(-0.02%) |
Dec 16, 2009 | 32.41 | 32.49 | 32.13 | 32.16 | 7,948,766 | -0.10(-0.31%) |
Dec 15, 2009 | 32.33 | 32.43 | 32.07 | 32.26 | 10,375,054 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.43 | 32.18 | 32.38 | 13,264,944 | +0.62(+1.94%) |
Dec 11, 2009 | 31.25 | 31.83 | 31.19 | 31.77 | 11,157,883 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.25 | 30.58 | 31.13 | 11,443,118 | +0.47(+1.52%) |
Dec 09, 2009 | 30.94 | 30.96 | 30.54 | 30.67 | 9,813,949 | -0.39(-1.24%) |
Dec 08, 2009 | 31.21 | 31.27 | 30.75 | 31.05 | 9,410,666 | -0.32(-1.01%) |
Dec 07, 2009 | 30.90 | 31.48 | 30.90 | 31.37 | 12,767,072 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.94 | 30.58 | 30.90 | 25,868,828 | -0.48(-1.53%) |
Dec 03, 2009 | 31.87 | 31.99 | 31.17 | 31.38 | 21,224,404 | -0.93(-2.87%) |
Dec 02, 2009 | 31.65 | 32.35 | 31.59 | 32.30 | 16,644,317 | +0.64(+2.01%) |
Dec 01, 2009 | 31.87 | 31.99 | 31.57 | 31.67 | 14,096,981 | +0.15(+0.47%) |
Nov 30, 2009 | 32.12 | 32.27 | 31.13 | 31.52 | 19,009,368 | -0.77(-2.39%) |
Nov 27, 2009 | 31.76 | 32.45 | 31.56 | 32.29 | 6,269,769 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.53 | 32.07 | 32.38 | 6,402,870 | +0.25(+0.78%) |
Nov 24, 2009 | 31.88 | 32.19 | 31.85 | 32.13 | 8,660,938 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.45 | 31.92 | 31.99 | 10,601,680 | -0.14(-0.42%) |
Nov 20, 2009 | 32.31 | 32.61 | 31.95 | 32.13 | 11,418,392 | -0.30(-0.92%) |
Nov 19, 2009 | 32.45 | 32.58 | 32.14 | 32.43 | 12,920,822 | +0.02(+0.06%) |
Nov 18, 2009 | 32.66 | 32.67 | 32.30 | 32.41 | 17,124,834 | -0.61(-1.85%) |
Nov 17, 2009 | 34.17 | 34.25 | 32.14 | 33.01 | 34,688,764 | -1.03(-3.02%) |
Nov 16, 2009 | 33.37 | 34.08 | 33.34 | 34.04 | 16,200,143 | +0.88(+2.65%) |
Nov 13, 2009 | 32.90 | 33.22 | 32.61 | 33.16 | 14,816,632 | +0.04(+0.12%) |
Nov 12, 2009 | 33.93 | 34.11 | 32.97 | 33.12 | 13,911,969 | -0.80(-2.35%) |
Nov 11, 2009 | 34.37 | 34.54 | 33.71 | 33.92 | 7,835,209 | -0.26(-0.75%) |
Nov 10, 2009 | 34.14 | 34.42 | 33.81 | 34.18 | 6,562,105 | +0.03(+0.08%) |
Nov 09, 2009 | 33.81 | 34.18 | 33.54 | 34.15 | 12,988,710 | +0.51(+1.51%) |
Nov 06, 2009 | 33.58 | 33.83 | 33.27 | 33.64 | 7,819,784 | +0.51(+1.54%) |
Nov 05, 2009 | 33.35 | 33.70 | 32.77 | 33.13 | 12,225,624 | -0.22(-0.65%) |
Nov 04, 2009 | 33.44 | 33.71 | 33.25 | 33.35 | 10,684,346 | +0.01(+0.04%) |
Nov 03, 2009 | 33.25 | 33.73 | 32.94 | 33.34 | 10,518,205 | -0.06(-0.18%) |
Nov 02, 2009 | 32.91 | 33.64 | 32.70 | 33.40 | 10,537,349 | +0.62(+1.88%) |
Oct 30, 2009 | 33.46 | 34.06 | 32.76 | 32.78 | 15,017,478 | -0.74(-2.22%) |
Oct 29, 2009 | 33.05 | 33.58 | 32.83 | 33.53 | 10,963,350 | +0.87(+2.67%) |
Oct 28, 2009 | 33.22 | 33.56 | 32.59 | 32.66 | 14,138,055 | -0.14(-0.43%) |
Oct 27, 2009 | 33.09 | 33.39 | 32.60 | 32.80 | 9,650,557 | -0.29(-0.88%) |
Oct 26, 2009 | 33.27 | 33.85 | 32.91 | 33.09 | 7,316,713 | -0.10(-0.31%) |
Oct 23, 2009 | 33.18 | 33.35 | 33.03 | 33.19 | 8,821,653 | -0.31(-0.93%) |
Oct 22, 2009 | 33.18 | 33.81 | 33.05 | 33.50 | 10,101,570 | +0.40(+1.21%) |
Oct 21, 2009 | 34.02 | 34.36 | 33.04 | 33.10 | 11,645,207 | -0.72(-2.14%) |
Oct 20, 2009 | 33.56 | 33.97 | 33.52 | 33.83 | 6,408,490 | -0.28(-0.83%) |
Oct 19, 2009 | 34.02 | 34.32 | 33.88 | 34.11 | 7,633,913 | +0.21(+0.62%) |
Oct 16, 2009 | 34.03 | 34.07 | 33.61 | 33.90 | 9,999,621 | -0.23(-0.67%) |
Oct 15, 2009 | 34.60 | 34.63 | 33.85 | 34.13 | 12,748,237 | -0.63(-1.81%) |
Oct 14, 2009 | 34.47 | 35.05 | 34.08 | 34.76 | 13,715,454 | +0.85(+2.50%) |
Oct 13, 2009 | 33.60 | 34.43 | 33.58 | 33.91 | 11,339,923 | +0.34(+1.01%) |
Oct 12, 2009 | 34.29 | 34.35 | 33.54 | 33.58 | 10,743,916 | -0.20(-0.58%) |
Oct 09, 2009 | 33.45 | 33.81 | 33.23 | 33.77 | 12,189,234 | +0.37(+1.11%) |
Oct 08, 2009 | 32.29 | 33.60 | 32.17 | 33.40 | 17,867,756 | +0.56(+1.71%) |
Oct 07, 2009 | 32.47 | 32.94 | 32.39 | 32.84 | 10,800,714 | +0.28(+0.87%) |
Oct 06, 2009 | 32.22 | 32.61 | 32.22 | 32.55 | 10,452,728 | +0.79(+2.47%) |
Oct 05, 2009 | 31.25 | 31.89 | 31.20 | 31.77 | 8,056,725 | +0.62(+1.98%) |
Oct 02, 2009 | 31.16 | 31.50 | 30.96 | 31.15 | 9,003,238 | -0.37(-1.18%) |
Oct 01, 2009 | 31.49 | 31.84 | 31.14 | 31.52 | 10,673,007 | -0.07(-0.24%) |
Sep 30, 2009 | 31.78 | 31.94 | 31.33 | 31.60 | 13,869,999 | -0.41(-1.27%) |
Sep 29, 2009 | 32.36 | 32.61 | 31.95 | 32.01 | 8,084,370 | -0.07(-0.23%) |
Sep 28, 2009 | 31.52 | 32.38 | 31.38 | 32.08 | 8,895,852 | +0.74(+2.38%) |
Sep 25, 2009 | 32.28 | 32.28 | 31.24 | 31.34 | 12,430,498 | -0.92(-2.85%) |
Sep 24, 2009 | 32.24 | 32.52 | 31.82 | 32.26 | 7,953,650 | +0.06(+0.19%) |
Sep 23, 2009 | 32.61 | 32.75 | 32.15 | 32.20 | 8,301,022 | -0.41(-1.25%) |
Sep 22, 2009 | 33.12 | 33.14 | 32.52 | 32.60 | 10,292,407 | -0.46(-1.39%) |
Sep 21, 2009 | 32.84 | 33.31 | 32.39 | 33.06 | 6,014,224 | +0.03(+0.10%) |
Sep 18, 2009 | 33.06 | 33.12 | 32.82 | 33.03 | 9,268,999 | +0.08(+0.25%) |
Sep 17, 2009 | 32.74 | 33.26 | 32.72 | 32.95 | 10,557,455 | +0.53(+1.65%) |
Sep 16, 2009 | 32.24 | 32.83 | 32.24 | 32.41 | 9,712,325 | +0.25(+0.78%) |
Sep 15, 2009 | 32.16 | 32.46 | 31.72 | 32.16 | 10,495,129 | +0.06(+0.19%) |
Sep 14, 2009 | 32.28 | 32.52 | 32.03 | 32.10 | 9,871,909 | -0.36(-1.11%) |
Sep 11, 2009 | 32.66 | 32.80 | 32.22 | 32.46 | 9,173,377 | -0.15(-0.46%) |
Sep 10, 2009 | 32.27 | 32.64 | 32.09 | 32.61 | 10,116,800 | +0.35(+1.09%) |
Sep 09, 2009 | 32.00 | 32.34 | 31.81 | 32.26 | 11,822,849 | +0.23(+0.72%) |
Sep 08, 2009 | 32.11 | 32.27 | 31.73 | 32.03 | 12,648,247 | +0.13(+0.40%) |
Sep 04, 2009 | 31.93 | 32.06 | 31.73 | 31.90 | 8,941,543 | +0.03(+0.11%) |
Sep 03, 2009 | 32.22 | 32.32 | 31.67 | 31.86 | 18,078,658 | +0.54(+1.73%) |
Sep 02, 2009 | 31.40 | 31.67 | 30.92 | 31.32 | 11,869,058 | -0.21(-0.67%) |
Sep 01, 2009 | 31.63 | 32.19 | 31.36 | 31.53 | 15,330,451 | -0.28(-0.89%) |
Aug 31, 2009 | 31.83 | 31.96 | 31.48 | 31.82 | 11,973,605 | -0.26(-0.82%) |
Aug 28, 2009 | 32.24 | 32.24 | 31.82 | 32.08 | 9,751,281 | +0.07(+0.21%) |
Aug 27, 2009 | 32.01 | 32.19 | 31.69 | 32.01 | 10,628,979 | -0.09(-0.27%) |
Aug 26, 2009 | 31.35 | 32.28 | 31.32 | 32.10 | 15,047,853 | +0.64(+2.04%) |
Aug 25, 2009 | 30.85 | 31.70 | 30.64 | 31.46 | 16,354,537 | +0.88(+2.88%) |
Aug 24, 2009 | 31.06 | 31.06 | 30.52 | 30.58 | 9,659,081 | -0.33(-1.07%) |
Aug 21, 2009 | 30.87 | 31.05 | 30.55 | 30.91 | 9,006,027 | +0.26(+0.86%) |
Aug 20, 2009 | 30.39 | 30.80 | 30.27 | 30.64 | 11,552,842 | +0.15(+0.49%) |
Aug 19, 2009 | 29.79 | 30.89 | 29.75 | 30.50 | 23,575,478 | +0.49(+1.65%) |
Aug 18, 2009 | 27.90 | 30.17 | 29.24 | 30.00 | 29,722,128 | +1.79(+6.36%) |
Aug 17, 2009 | 27.96 | 28.26 | 27.90 | 28.21 | 11,336,916 | -0.24(-0.86%) |
Aug 14, 2009 | 28.52 | 28.87 | 28.26 | 28.45 | 10,529,168 | -0.14(-0.50%) |
Aug 13, 2009 | 28.86 | 28.87 | 28.19 | 28.59 | 23,420,120 | -0.18(-0.64%) |
Aug 12, 2009 | 28.57 | 29.07 | 28.50 | 28.78 | 9,356,264 | +0.21(+0.73%) |
Aug 11, 2009 | 28.41 | 28.93 | 28.21 | 28.57 | 12,242,689 | +0.15(+0.52%) |
Aug 10, 2009 | 28.94 | 29.04 | 28.16 | 28.42 | 11,522,730 | -0.64(-2.21%) |
Aug 07, 2009 | 28.65 | 29.15 | 28.30 | 29.06 | 25,007,996 | +0.83(+2.93%) |
Aug 06, 2009 | 28.44 | 29.02 | 28.14 | 28.23 | 20,695,210 | -0.07(-0.24%) |
Aug 05, 2009 | 28.66 | 28.74 | 28.11 | 28.30 | 14,898,769 | -0.10(-0.36%) |
Aug 04, 2009 | 28.95 | 29.09 | 28.40 | 28.41 | 11,618,427 | -0.66(-2.28%) |
Aug 03, 2009 | 29.75 | 29.79 | 28.93 | 29.07 | 12,135,413 | -0.46(-1.56%) |
Jul 31, 2009 | 29.41 | 30.04 | 29.26 | 29.53 | 17,212,996 | +0.01(+0.05%) |
Jul 30, 2009 | 29.72 | 30.08 | 29.46 | 29.51 | 6,990,070 | +0.01(+0.05%) |
Jul 29, 2009 | 29.02 | 29.75 | 28.86 | 29.50 | 9,487,097 | +0.25(+0.86%) |
Jul 28, 2009 | 28.83 | 29.26 | 28.66 | 29.25 | 9,163,890 | +0.41(+1.41%) |
Jul 27, 2009 | 28.78 | 29.01 | 28.54 | 28.84 | 5,914,159 | -0.07(-0.23%) |
Jul 24, 2009 | 28.41 | 28.96 | 28.27 | 28.91 | 723 | +0.32(+1.11%) |
Jul 23, 2009 | 27.87 | 29.05 | 27.52 | 28.59 | 17,519,134 | +0.72(+2.60%) |
Jul 22, 2009 | 26.79 | 27.97 | 26.68 | 27.87 | 12,743,937 | +0.75(+2.77%) |
Jul 21, 2009 | 27.22 | 27.25 | 26.56 | 27.12 | 12,388,103 | +0.08(+0.30%) |
Jul 20, 2009 | 26.98 | 27.06 | 26.44 | 27.04 | 12,119,684 | +0.26(+0.96%) |
Jul 17, 2009 | 26.72 | 26.83 | 26.42 | 26.78 | 8,420,664 | -0.01(-0.03%) |
Jul 16, 2009 | 26.87 | 26.93 | 26.12 | 26.79 | 11,846,047 | -0.14(-0.50%) |
Jul 15, 2009 | 26.39 | 26.99 | 26.28 | 26.92 | 13,541,526 | +0.81(+3.11%) |
Jul 14, 2009 | 26.04 | 26.19 | 25.55 | 26.11 | 10,550,766 | +0.16(+0.60%) |
Jul 13, 2009 | 25.89 | 26.05 | 25.72 | 25.95 | 12,389,393 | +0.37(+1.43%) |
Jul 10, 2009 | 26.10 | 26.16 | 25.39 | 25.59 | 12,561,909 | -0.40(-1.54%) |
Jul 09, 2009 | 26.37 | 26.60 | 25.93 | 25.99 | 22,225,470 | +0.76(+3.03%) |
Jul 08, 2009 | 25.04 | 25.30 | 24.61 | 25.22 | 11,824,581 | +0.35(+1.39%) |
Jul 07, 2009 | 25.53 | 25.55 | 24.81 | 24.88 | 9,237,299 | -0.58(-2.26%) |
Jul 06, 2009 | 25.08 | 25.68 | 24.92 | 25.45 | 9,918,009 | +0.10(+0.40%) |
Jul 02, 2009 | 25.86 | 25.91 | 25.13 | 25.35 | 12,755,438 | -0.84(-3.20%) |
Jul 01, 2009 | 26.83 | 26.96 | 26.16 | 26.19 | 12,921,355 | -0.53(-1.98%) |
Jun 30, 2009 | 26.79 | 27.16 | 26.41 | 26.72 | 11,127,039 | -0.12(-0.45%) |
Jun 29, 2009 | 26.85 | 27.25 | 26.52 | 26.84 | 9,504,094 | +0.05(+0.20%) |
Jun 26, 2009 | 27.13 | 27.48 | 26.70 | 26.79 | 11,440,130 | -0.50(-1.84%) |
Jun 25, 2009 | 26.82 | 27.46 | 26.74 | 27.29 | 18,211,342 | +1.10(+4.21%) |
Jun 24, 2009 | 26.06 | 26.63 | 25.95 | 26.18 | 12,522,200 | +0.24(+0.94%) |
Jun 23, 2009 | 26.70 | 26.85 | 25.81 | 25.94 | 14,782,264 | -0.78(-2.91%) |
Jun 22, 2009 | 26.62 | 27.00 | 26.29 | 26.72 | 13,670,566 | -0.07(-0.28%) |
Jun 19, 2009 | 26.40 | 27.04 | 26.37 | 26.79 | 11,900,377 | +0.39(+1.49%) |
Jun 18, 2009 | 26.44 | 26.58 | 25.98 | 26.40 | 9,844,643 | -0.03(-0.13%) |
Jun 17, 2009 | 25.99 | 26.85 | 25.49 | 26.43 | 17,585,368 | +0.29(+1.11%) |
Jun 16, 2009 | 27.15 | 27.16 | 26.06 | 26.14 | 13,913,422 | -1.01(-3.71%) |
Jun 15, 2009 | 27.52 | 27.54 | 26.77 | 27.15 | 13,943,283 | -0.18(-0.67%) |
Jun 12, 2009 | 26.83 | 27.39 | 26.41 | 27.33 | 10,190,421 | +0.56(+2.10%) |
Jun 11, 2009 | 27.43 | 27.67 | 26.73 | 26.77 | 12,539,596 | -0.55(-2.03%) |
Jun 10, 2009 | 28.00 | 28.15 | 26.99 | 27.33 | 14,421,354 | -0.52(-1.87%) |
Jun 09, 2009 | 27.80 | 28.02 | 27.67 | 27.85 | 10,956,828 | +0.11(+0.39%) |
Jun 08, 2009 | 27.23 | 28.02 | 27.19 | 27.74 | 10,777,062 | +0.33(+1.21%) |
Jun 05, 2009 | 28.18 | 28.30 | 27.29 | 27.41 | 17,302,186 | -0.31(-1.12%) |
Jun 04, 2009 | 26.98 | 27.75 | 26.52 | 27.72 | 20,187,304 | -0.01(-0.05%) |
Jun 03, 2009 | 27.74 | 28.16 | 27.42 | 27.73 | 20,620,306 | -0.21(-0.75%) |
Jun 02, 2009 | 28.07 | 28.72 | 27.82 | 27.94 | 14,286,640 | -0.26(-0.94%) |
Jun 01, 2009 | 26.99 | 28.66 | 26.96 | 28.21 | 19,429,254 | +1.60(+6.03%) |
May 29, 2009 | 26.89 | 26.89 | 25.99 | 26.60 | 17,388,084 | +0.11(+0.41%) |
May 28, 2009 | 27.01 | 27.23 | 25.98 | 26.50 | 17,078,872 | -0.31(-1.16%) |
May 27, 2009 | 27.79 | 28.05 | 26.72 | 26.81 | 18,547,590 | -0.95(-3.41%) |
May 26, 2009 | 27.36 | 28.43 | 27.25 | 27.75 | 17,039,698 | +0.18(+0.64%) |
May 22, 2009 | 28.30 | 28.42 | 27.33 | 27.58 | 12,531,645 | -0.58(-2.07%) |
May 21, 2009 | 28.74 | 29.31 | 27.85 | 28.16 | 21,090,772 | -0.91(-3.12%) |
May 20, 2009 | 29.76 | 30.39 | 29.03 | 29.07 | 32,075,588 | +0.68(+2.38%) |
May 19, 2009 | 28.27 | 28.59 | 27.92 | 28.39 | 13,631,239 | +0.11(+0.41%) |
May 18, 2009 | 27.63 | 28.28 | 27.63 | 28.28 | 13,953,780 | +0.95(+3.47%) |
May 15, 2009 | 27.38 | 28.09 | 27.12 | 27.33 | 15,871,792 | -0.07(-0.27%) |
May 14, 2009 | 27.40 | 28.26 | 27.24 | 27.40 | 12,593,816 | +0.01(+0.02%) |
May 13, 2009 | 28.35 | 28.35 | 27.19 | 27.40 | 18,709,950 | -1.39(-4.84%) |
May 12, 2009 | 29.12 | 29.34 | 28.09 | 28.79 | 12,666,123 | -0.14(-0.47%) |
May 11, 2009 | 29.25 | 29.77 | 28.84 | 28.93 | 17,804,252 | -0.72(-2.42%) |
May 08, 2009 | 29.66 | 30.23 | 29.16 | 29.64 | 17,691,886 | +0.37(+1.25%) |
May 07, 2009 | 29.59 | 29.68 | 28.38 | 29.28 | 22,048,530 | +1.20(+4.29%) |
May 06, 2009 | 28.30 | 28.80 | 27.06 | 28.07 | 15,482,818 | +0.14(+0.51%) |
May 05, 2009 | 27.45 | 28.00 | 27.08 | 27.93 | 14,363,813 | +0.48(+1.75%) |
May 04, 2009 | 26.91 | 28.02 | 26.73 | 27.45 | 14,965,758 | +0.34(+1.25%) |