Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.29 | 32.38 | 32.13 | 32.23 | 67,384 | -0.13(-0.39%) |
Mar 30, 2010 | 32.30 | 32.45 | 32.24 | 32.35 | 236,346 | +0.04(+0.11%) |
Mar 29, 2010 | 32.02 | 32.33 | 32.02 | 32.32 | 249,214 | +0.33(+1.04%) |
Mar 26, 2010 | 32.09 | 32.20 | 31.86 | 31.98 | 248,517 | +0.17(+0.54%) |
Mar 25, 2010 | 32.06 | 32.21 | 31.80 | 31.81 | 1,114,104 | -0.01(-0.05%) |
Mar 24, 2010 | 32.00 | 32.00 | 31.78 | 31.83 | 146,122 | -0.39(-1.22%) |
Mar 23, 2010 | 32.12 | 32.22 | 31.98 | 32.22 | 653,467 | +0.21(+0.65%) |
Mar 22, 2010 | 31.57 | 32.09 | 31.46 | 32.01 | 356,910 | +0.13(+0.39%) |
Mar 19, 2010 | 32.33 | 32.33 | 31.82 | 31.89 | 471,106 | -0.27(-0.83%) |
Mar 18, 2010 | 32.35 | 32.35 | 32.09 | 32.15 | 307,086 | -0.20(-0.62%) |
Mar 17, 2010 | 32.32 | 32.45 | 32.22 | 32.35 | 236,463 | +0.24(+0.74%) |
Mar 16, 2010 | 31.80 | 32.12 | 31.80 | 32.12 | 226,891 | +0.32(+1.00%) |
Mar 15, 2010 | 31.62 | 31.81 | 31.55 | 31.80 | 119,203 | -0.09(-0.28%) |
Mar 12, 2010 | 32.03 | 32.03 | 31.74 | 31.89 | 199,376 | +0.11(+0.35%) |
Mar 11, 2010 | 31.49 | 31.78 | 31.48 | 31.78 | 205,076 | +0.16(+0.52%) |
Mar 10, 2010 | 31.56 | 31.77 | 31.51 | 31.61 | 146,770 | +0.12(+0.39%) |
Mar 09, 2010 | 31.41 | 31.67 | 31.33 | 31.49 | 329,257 | -0.04(-0.13%) |
Mar 08, 2010 | 31.52 | 31.65 | 31.43 | 31.53 | 503,439 | -0.03(-0.09%) |
Mar 05, 2010 | 31.31 | 31.59 | 31.16 | 31.56 | 95,047 | +0.62(+2.01%) |
Mar 04, 2010 | 31.10 | 31.12 | 30.83 | 30.94 | 262,142 | -0.10(-0.31%) |
Mar 03, 2010 | 31.07 | 31.23 | 30.97 | 31.03 | 126,202 | +0.19(+0.62%) |
Mar 02, 2010 | 30.98 | 30.98 | 30.73 | 30.84 | 1,584,216 | +0.11(+0.36%) |
Mar 01, 2010 | 30.49 | 30.73 | 30.43 | 30.73 | 3,908,739 | +0.42(+1.39%) |
Feb 26, 2010 | 30.29 | 30.43 | 30.04 | 30.31 | 106,239 | +0.16(+0.54%) |
Feb 25, 2010 | 29.90 | 30.17 | 29.72 | 30.15 | 277,127 | -0.20(-0.66%) |
Feb 24, 2010 | 30.15 | 30.43 | 30.10 | 30.35 | 242,339 | +0.14(+0.47%) |
Feb 23, 2010 | 30.55 | 30.55 | 30.03 | 30.21 | 121,903 | -0.34(-1.12%) |
Feb 22, 2010 | 30.56 | 30.69 | 30.48 | 30.55 | 217,824 | +0.04(+0.15%) |
Feb 19, 2010 | 30.40 | 30.58 | 30.26 | 30.50 | 131,194 | -0.11(-0.36%) |
Feb 18, 2010 | 30.41 | 30.61 | 30.39 | 30.61 | 45,321 | +0.16(+0.51%) |
Feb 17, 2010 | 30.50 | 30.50 | 30.30 | 30.46 | 118,757 | +0.07(+0.24%) |
Feb 16, 2010 | 29.84 | 30.38 | 29.84 | 30.38 | 117,753 | +0.62(+2.09%) |
Feb 12, 2010 | 29.59 | 29.76 | 29.76 | 29.76 | 148,106 | -0.14(-0.47%) |
Feb 11, 2010 | 29.46 | 29.90 | 29.34 | 29.90 | 167,863 | +0.29(+0.98%) |
Feb 10, 2010 | 29.68 | 29.68 | 29.31 | 29.61 | 119,295 | -0.01(-0.02%) |
Feb 09, 2010 | 29.57 | 29.89 | 29.23 | 29.62 | 237,341 | +0.59(+2.04%) |
Feb 08, 2010 | 29.24 | 29.46 | 28.99 | 29.03 | 546,287 | -0.22(-0.76%) |
Feb 05, 2010 | 29.38 | 29.52 | 28.66 | 29.25 | 244,734 | -0.09(-0.30%) |
Feb 04, 2010 | 29.95 | 30.06 | 29.34 | 29.34 | 495,170 | -1.10(-3.63%) |
Feb 03, 2010 | 30.58 | 30.67 | 30.37 | 30.44 | 46,232 | -0.26(-0.84%) |
Feb 02, 2010 | 30.52 | 30.71 | 30.26 | 30.70 | 565,196 | +0.49(+1.62%) |
Feb 01, 2010 | 29.93 | 30.26 | 29.93 | 30.21 | 233,384 | +0.55(+1.85%) |
Jan 29, 2010 | 30.14 | 30.35 | 29.59 | 29.66 | 843,970 | -0.39(-1.31%) |
Jan 28, 2010 | 30.78 | 30.78 | 29.95 | 30.06 | 914,367 | -0.52(-1.70%) |
Jan 27, 2010 | 30.35 | 30.61 | 30.22 | 30.58 | 325,323 | +0.00(+0.00%) |
Jan 26, 2010 | 30.60 | 30.82 | 30.37 | 30.58 | 97,966 | -0.18(-0.59%) |
Jan 25, 2010 | 30.79 | 30.89 | 30.63 | 30.76 | 374,510 | +0.32(+1.06%) |
Jan 22, 2010 | 31.09 | 31.12 | 30.42 | 30.43 | 101,018 | -0.72(-2.31%) |
Jan 21, 2010 | 31.65 | 31.85 | 31.07 | 31.15 | 328,606 | -0.60(-1.89%) |
Jan 20, 2010 | 32.05 | 32.05 | 31.55 | 31.75 | 184,696 | -0.70(-2.17%) |
Jan 19, 2010 | 32.00 | 32.46 | 31.86 | 32.46 | 274,891 | +0.37(+1.15%) |
Jan 15, 2010 | 32.37 | 32.09 | 32.09 | 32.09 | 64,939 | -0.32(-0.98%) |
Jan 14, 2010 | 32.36 | 32.47 | 32.27 | 32.40 | 75,756 | +0.07(+0.21%) |
Jan 13, 2010 | 32.12 | 32.39 | 31.99 | 32.34 | 284,798 | +0.27(+0.83%) |
Jan 12, 2010 | 32.26 | 32.26 | 31.98 | 32.07 | 231,466 | -0.41(-1.25%) |
Jan 11, 2010 | 32.43 | 32.50 | 32.31 | 32.48 | 159,426 | +0.21(+0.64%) |
Jan 08, 2010 | 32.25 | 32.37 | 32.05 | 32.27 | 371,402 | +0.20(+0.62%) |
Jan 07, 2010 | 32.16 | 32.19 | 31.91 | 32.07 | 153,098 | -0.16(-0.48%) |
Jan 06, 2010 | 32.09 | 32.26 | 32.06 | 32.23 | 467,927 | -0.01(-0.02%) |
Jan 05, 2010 | 32.10 | 32.23 | 31.91 | 32.23 | 231,084 | +0.27(+0.83%) |
Jan 04, 2010 | 31.93 | 32.05 | 31.73 | 31.97 | 493,515 | +0.64(+2.06%) |
Dec 31, 2009 | 31.47 | 31.32 | 31.32 | 31.32 | 786,029 | -0.05(-0.17%) |
Dec 30, 2009 | 31.44 | 31.44 | 31.30 | 31.38 | 511,028 | -0.19(-0.59%) |
Dec 29, 2009 | 31.77 | 31.77 | 31.45 | 31.56 | 1,973,217 | +0.09(+0.28%) |
Dec 28, 2009 | 31.71 | 31.71 | 31.40 | 31.47 | 605,152 | +0.00(+0.00%) |
Dec 24, 2009 | 31.28 | 31.53 | 31.28 | 31.47 | 118,379 | +0.13(+0.40%) |
Dec 23, 2009 | 31.40 | 31.40 | 31.11 | 31.35 | 238,402 | +0.18(+0.57%) |
Dec 22, 2009 | 31.23 | 31.23 | 31.00 | 31.17 | 712,330 | -0.01(-0.05%) |
Dec 21, 2009 | 31.18 | 31.28 | 31.03 | 31.18 | 163,118 | +0.18(+0.57%) |
Dec 18, 2009 | 31.14 | 31.15 | 30.69 | 31.01 | 135,609 | +0.08(+0.26%) |
Dec 17, 2009 | 30.97 | 31.11 | 30.86 | 30.92 | 117,261 | -0.50(-1.60%) |
Dec 16, 2009 | 31.38 | 31.61 | 31.38 | 31.43 | 311,496 | +0.20(+0.64%) |
Dec 15, 2009 | 31.23 | 31.42 | 31.18 | 31.23 | 310,294 | -0.25(-0.80%) |
Dec 14, 2009 | 31.51 | 31.58 | 31.32 | 31.48 | 98,332 | +0.21(+0.66%) |
Dec 11, 2009 | 31.21 | 31.37 | 31.16 | 31.27 | 206,133 | +0.07(+0.24%) |
Dec 10, 2009 | 31.29 | 31.31 | 31.09 | 31.20 | 102,190 | +0.22(+0.72%) |
Dec 09, 2009 | 30.92 | 31.09 | 30.78 | 30.98 | 1,482,043 | -0.09(-0.29%) |
Dec 08, 2009 | 31.29 | 31.29 | 30.92 | 31.06 | 157,504 | -0.44(-1.41%) |
Dec 07, 2009 | 31.47 | 31.70 | 31.42 | 31.51 | 94,577 | -0.14(-0.44%) |
Dec 04, 2009 | 32.03 | 32.03 | 31.37 | 31.65 | 72,505 | +0.14(+0.45%) |
Dec 03, 2009 | 31.86 | 32.02 | 31.48 | 31.51 | 718,569 | -0.26(-0.82%) |
Dec 02, 2009 | 31.71 | 31.92 | 31.61 | 31.77 | 959,263 | +0.15(+0.47%) |
Dec 01, 2009 | 31.38 | 31.72 | 31.38 | 31.62 | 183,712 | +0.67(+2.15%) |
Nov 30, 2009 | 31.00 | 31.13 | 30.75 | 30.95 | 597,178 | +0.03(+0.10%) |
Nov 27, 2009 | 30.44 | 31.12 | 30.43 | 30.92 | 82,350 | -0.76(-2.38%) |
Nov 25, 2009 | 31.62 | 31.69 | 31.46 | 31.68 | 41,287 | +0.31(+0.99%) |
Nov 24, 2009 | 31.51 | 31.51 | 31.07 | 31.37 | 398,318 | -0.13(-0.42%) |
Nov 23, 2009 | 31.36 | 31.73 | 31.36 | 31.50 | 300,588 | +0.48(+1.55%) |
Nov 20, 2009 | 31.01 | 31.06 | 30.83 | 31.02 | 201,397 | -0.10(-0.33%) |
Nov 19, 2009 | 31.36 | 31.36 | 30.89 | 31.12 | 68,344 | -0.66(-2.07%) |
Nov 18, 2009 | 31.77 | 31.78 | 31.52 | 31.78 | 158,853 | +0.02(+0.07%) |
Nov 17, 2009 | 31.70 | 31.77 | 31.44 | 31.76 | 105,776 | -0.09(-0.28%) |
Nov 16, 2009 | 31.69 | 32.00 | 31.61 | 31.85 | 164,859 | +0.52(+1.65%) |
Nov 13, 2009 | 31.11 | 31.40 | 30.95 | 31.33 | 244,556 | +0.31(+1.00%) |
Nov 12, 2009 | 31.17 | 31.45 | 30.94 | 31.02 | 108,062 | -0.42(-1.34%) |
Nov 11, 2009 | 31.49 | 31.70 | 31.29 | 31.44 | 976,354 | +0.13(+0.40%) |
Nov 10, 2009 | 31.23 | 31.36 | 31.00 | 31.32 | 99,560 | -0.09(-0.28%) |
Nov 09, 2009 | 31.11 | 31.41 | 31.01 | 31.41 | 117,344 | +0.83(+2.71%) |
Nov 06, 2009 | 30.41 | 30.63 | 30.29 | 30.58 | 62,027 | +0.06(+0.19%) |
Nov 05, 2009 | 30.11 | 30.52 | 30.11 | 30.52 | 54,360 | +0.47(+1.55%) |
Nov 04, 2009 | 29.95 | 30.32 | 29.95 | 30.05 | 1,264,613 | +0.39(+1.32%) |
Nov 03, 2009 | 29.46 | 29.75 | 29.30 | 29.66 | 62,659 | -0.04(-0.12%) |
Nov 02, 2009 | 29.66 | 30.00 | 29.32 | 29.69 | 101,217 | +0.33(+1.11%) |
Oct 30, 2009 | 30.12 | 30.27 | 29.34 | 29.37 | 168,017 | -1.05(-3.46%) |
Oct 29, 2009 | 29.93 | 30.46 | 29.82 | 30.42 | 131,535 | +0.88(+2.98%) |
Oct 28, 2009 | 30.17 | 30.22 | 29.46 | 29.54 | 980,970 | -0.88(-2.90%) |
Oct 27, 2009 | 30.69 | 30.69 | 30.37 | 30.42 | 134,023 | -0.15(-0.48%) |
Oct 26, 2009 | 31.00 | 31.34 | 30.51 | 30.57 | 193,980 | -0.34(-1.10%) |
Oct 23, 2009 | 31.09 | 31.52 | 30.89 | 30.91 | 40,191 | -0.54(-1.72%) |
Oct 22, 2009 | 31.14 | 31.52 | 30.92 | 31.45 | 50,604 | +0.32(+1.02%) |
Oct 21, 2009 | 31.15 | 31.63 | 31.12 | 31.13 | 138,284 | -0.14(-0.45%) |
Oct 20, 2009 | 31.09 | 31.56 | 31.09 | 31.27 | 107,886 | -0.20(-0.64%) |
Oct 19, 2009 | 31.34 | 31.53 | 31.16 | 31.47 | 169,243 | +0.34(+1.09%) |
Oct 16, 2009 | 31.06 | 31.18 | 30.89 | 31.13 | 108,718 | -0.29(-0.92%) |
Oct 15, 2009 | 31.14 | 31.42 | 31.12 | 31.42 | 166,759 | +0.12(+0.38%) |
Oct 14, 2009 | 31.29 | 31.31 | 31.04 | 31.30 | 737,934 | +0.63(+2.05%) |
Oct 13, 2009 | 30.80 | 30.80 | 30.49 | 30.67 | 290,076 | +0.02(+0.07%) |
Oct 12, 2009 | 30.89 | 30.95 | 30.63 | 30.65 | 247,615 | -0.01(-0.02%) |
Oct 09, 2009 | 30.57 | 30.66 | 30.49 | 30.66 | 65,937 | +0.04(+0.12%) |
Oct 08, 2009 | 30.59 | 30.74 | 30.40 | 30.62 | 253,515 | +0.39(+1.30%) |
Oct 07, 2009 | 30.21 | 30.24 | 30.01 | 30.23 | 393,857 | +0.10(+0.32%) |
Oct 06, 2009 | 30.03 | 30.32 | 29.93 | 30.13 | 1,132,415 | +0.50(+1.70%) |
Oct 05, 2009 | 29.36 | 29.67 | 29.27 | 29.63 | 74,359 | +0.47(+1.60%) |
Oct 02, 2009 | 28.93 | 29.39 | 28.88 | 29.16 | 228,608 | -0.24(-0.81%) |
Oct 01, 2009 | 30.11 | 30.12 | 29.40 | 29.40 | 1,429,423 | -0.79(-2.60%) |
Sep 30, 2009 | 30.35 | 30.37 | 29.86 | 30.18 | 65,029 | -0.04(-0.12%) |
Sep 29, 2009 | 30.16 | 30.33 | 30.03 | 30.22 | 181,600 | +0.03(+0.08%) |
Sep 28, 2009 | 29.86 | 30.33 | 29.85 | 30.19 | 79,214 | +0.38(+1.28%) |
Sep 25, 2009 | 29.88 | 30.04 | 29.73 | 29.81 | 55,659 | -0.16(-0.52%) |
Sep 24, 2009 | 30.42 | 30.56 | 29.81 | 29.97 | 294,716 | -0.33(-1.08%) |
Sep 23, 2009 | 30.79 | 30.86 | 30.29 | 30.29 | 205,307 | -0.36(-1.16%) |
Sep 22, 2009 | 30.66 | 30.72 | 30.49 | 30.65 | 172,188 | +0.36(+1.17%) |
Sep 21, 2009 | 30.22 | 30.35 | 30.06 | 30.29 | 55,668 | -0.26(-0.85%) |
Sep 18, 2009 | 30.52 | 30.64 | 30.40 | 30.55 | 1,904,426 | +0.04(+0.12%) |
Sep 17, 2009 | 30.61 | 31.22 | 30.37 | 30.52 | 74,418 | -0.09(-0.29%) |
Sep 16, 2009 | 30.45 | 30.63 | 30.24 | 30.61 | 212,013 | +0.55(+1.82%) |
Sep 15, 2009 | 29.95 | 30.15 | 29.78 | 30.06 | 2,546,171 | +0.12(+0.40%) |
Sep 14, 2009 | 29.49 | 29.98 | 29.40 | 29.94 | 82,426 | +0.07(+0.22%) |
Sep 11, 2009 | 30.01 | 30.05 | 29.79 | 29.87 | 70,149 | -0.04(-0.12%) |
Sep 10, 2009 | 29.61 | 29.91 | 29.46 | 29.91 | 593,976 | +0.33(+1.13%) |
Sep 09, 2009 | 29.49 | 29.69 | 29.38 | 29.58 | 127,401 | +0.29(+0.99%) |
Sep 08, 2009 | 29.46 | 29.50 | 29.21 | 29.29 | 940,701 | +0.46(+1.59%) |
Sep 04, 2009 | 28.56 | 28.88 | 28.43 | 28.83 | 40,056 | +0.40(+1.41%) |
Sep 03, 2009 | 28.36 | 28.43 | 28.20 | 28.43 | 39,725 | +0.23(+0.81%) |
Sep 02, 2009 | 28.00 | 28.32 | 27.91 | 28.20 | 118,181 | +0.02(+0.08%) |
Sep 01, 2009 | 28.77 | 28.98 | 28.15 | 28.18 | 75,605 | -0.61(-2.11%) |
Aug 31, 2009 | 28.95 | 28.95 | 28.69 | 28.78 | 62,226 | -0.33(-1.14%) |
Aug 28, 2009 | 29.26 | 29.38 | 28.98 | 29.12 | 314,580 | +0.00(+0.00%) |
Aug 27, 2009 | 29.04 | 29.21 | 28.64 | 29.12 | 134,526 | +0.10(+0.33%) |
Aug 26, 2009 | 28.89 | 29.03 | 28.77 | 29.02 | 105,869 | -0.10(-0.33%) |
Aug 25, 2009 | 29.26 | 29.38 | 29.06 | 29.12 | 184,845 | +0.13(+0.43%) |
Aug 24, 2009 | 29.11 | 29.26 | 28.91 | 28.99 | 135,980 | +0.00(+0.00%) |
Aug 21, 2009 | 28.70 | 29.03 | 28.70 | 28.99 | 102,714 | +0.57(+2.01%) |
Aug 20, 2009 | 28.18 | 28.52 | 28.18 | 28.42 | 90,428 | +0.27(+0.97%) |
Aug 19, 2009 | 27.63 | 28.21 | 27.63 | 28.15 | 114,769 | +0.31(+1.12%) |
Aug 18, 2009 | 27.63 | 27.98 | 27.63 | 27.83 | 195,887 | +0.32(+1.16%) |
Aug 17, 2009 | 27.83 | 28.14 | 27.41 | 27.52 | 198,878 | -0.90(-3.18%) |
Aug 14, 2009 | 28.71 | 28.74 | 28.17 | 28.42 | 98,602 | -0.26(-0.90%) |
Aug 13, 2009 | 28.64 | 28.72 | 28.35 | 28.68 | 290,592 | +0.33(+1.18%) |
Aug 12, 2009 | 28.01 | 28.54 | 28.01 | 28.35 | 312,352 | +0.32(+1.14%) |
Aug 11, 2009 | 28.23 | 28.23 | 27.92 | 28.03 | 475,022 | -0.25(-0.89%) |
Aug 10, 2009 | 28.40 | 28.43 | 28.15 | 28.28 | 208,315 | -0.21(-0.75%) |
Aug 07, 2009 | 28.60 | 28.65 | 28.27 | 28.49 | 171,124 | +0.21(+0.76%) |
Aug 06, 2009 | 28.61 | 28.61 | 28.08 | 28.28 | 162,186 | -0.19(-0.68%) |
Aug 05, 2009 | 28.58 | 28.58 | 28.19 | 28.47 | 116,827 | -0.08(-0.29%) |
Aug 04, 2009 | 28.38 | 28.63 | 28.34 | 28.55 | 84,128 | -0.07(-0.23%) |
Aug 03, 2009 | 28.46 | 28.66 | 28.30 | 28.62 | 1,003,104 | +0.67(+2.39%) |
Jul 31, 2009 | 28.00 | 28.13 | 27.76 | 27.95 | 310,053 | +0.15(+0.53%) |
Jul 30, 2009 | 27.70 | 28.01 | 27.68 | 27.81 | 789,029 | +0.54(+1.98%) |
Jul 29, 2009 | 27.32 | 27.43 | 27.14 | 27.26 | 535,210 | -0.21(-0.75%) |
Jul 28, 2009 | 27.49 | 27.60 | 27.25 | 27.47 | 107,975 | -0.16(-0.59%) |
Jul 27, 2009 | 27.55 | 27.72 | 27.39 | 27.63 | 213,503 | +0.07(+0.27%) |
Jul 24, 2009 | 27.35 | 27.56 | 27.21 | 27.56 | 402,828 | +0.12(+0.43%) |
Jul 23, 2009 | 26.93 | 27.56 | 26.92 | 27.44 | 461,010 | +0.66(+2.46%) |
Jul 22, 2009 | 26.62 | 26.99 | 26.62 | 26.78 | 69,674 | -0.10(-0.36%) |
Jul 21, 2009 | 26.97 | 27.04 | 26.55 | 26.88 | 312,169 | +0.12(+0.44%) |
Jul 20, 2009 | 26.61 | 26.79 | 26.46 | 26.76 | 168,139 | +0.51(+1.95%) |
Jul 17, 2009 | 26.20 | 26.32 | 26.11 | 26.25 | 80,444 | +0.00(+0.00%) |
Jul 16, 2009 | 26.00 | 26.36 | 25.92 | 26.25 | 419,912 | +0.21(+0.83%) |
Jul 15, 2009 | 25.65 | 26.10 | 25.61 | 26.04 | 97,224 | +0.90(+3.57%) |
Jul 14, 2009 | 25.12 | 25.21 | 24.98 | 25.14 | 179,390 | +0.20(+0.80%) |
Jul 13, 2009 | 24.62 | 25.00 | 24.35 | 24.94 | 29,868 | +0.41(+1.69%) |
Jul 10, 2009 | 24.36 | 24.64 | 24.34 | 24.52 | 69,196 | -0.21(-0.84%) |
Jul 09, 2009 | 24.75 | 24.86 | 24.59 | 24.73 | 157,871 | +0.21(+0.88%) |
Jul 08, 2009 | 24.53 | 24.69 | 24.18 | 24.52 | 68,639 | -0.07(-0.27%) |
Jul 07, 2009 | 25.06 | 25.06 | 24.55 | 24.58 | 159,491 | -0.50(-2.01%) |
Jul 06, 2009 | 24.98 | 25.09 | 24.79 | 25.09 | 115,633 | -0.02(-0.09%) |
Jul 02, 2009 | 25.51 | 25.52 | 25.09 | 25.11 | 573,627 | -0.79(-3.03%) |
Jul 01, 2009 | 25.85 | 26.04 | 25.83 | 25.89 | 441,259 | +0.35(+1.36%) |
Jun 30, 2009 | 25.88 | 25.88 | 25.40 | 25.55 | 212,435 | -0.21(-0.81%) |
Jun 29, 2009 | 25.69 | 25.83 | 25.54 | 25.75 | 93,455 | +0.19(+0.72%) |
Jun 26, 2009 | 25.61 | 25.62 | 25.43 | 25.57 | 1,232,950 | -0.08(-0.32%) |
Jun 25, 2009 | 25.18 | 25.66 | 24.90 | 25.65 | 61,360 | +0.66(+2.64%) |
Jun 24, 2009 | 25.09 | 25.35 | 24.94 | 24.99 | 81,269 | +0.12(+0.48%) |
Jun 23, 2009 | 24.87 | 24.95 | 24.56 | 24.87 | 224,539 | -0.10(-0.42%) |
Jun 22, 2009 | 25.49 | 25.53 | 24.93 | 24.98 | 139,314 | -0.77(-2.99%) |
Jun 19, 2009 | 25.90 | 25.94 | 25.65 | 25.75 | 439,431 | +0.14(+0.55%) |
Jun 18, 2009 | 25.55 | 25.79 | 25.41 | 25.61 | 111,926 | +0.07(+0.26%) |
Jun 17, 2009 | 25.55 | 25.74 | 25.30 | 25.54 | 60,387 | -0.10(-0.40%) |
Jun 16, 2009 | 25.99 | 26.09 | 25.58 | 25.64 | 167,810 | -0.33(-1.28%) |
Jun 15, 2009 | 26.39 | 26.39 | 25.78 | 25.98 | 1,131,800 | -0.85(-3.18%) |
Jun 12, 2009 | 26.69 | 26.83 | 26.52 | 26.83 | 197,573 | -0.04(-0.14%) |
Jun 11, 2009 | 26.70 | 27.15 | 26.68 | 26.86 | 3,147,913 | +0.34(+1.28%) |
Jun 10, 2009 | 26.83 | 26.83 | 26.21 | 26.52 | 2,800,320 | -0.04(-0.14%) |
Jun 09, 2009 | 26.50 | 26.59 | 26.26 | 26.56 | 583,248 | +0.27(+1.01%) |
Jun 08, 2009 | 26.21 | 26.43 | 25.92 | 26.29 | 46,587 | -0.04(-0.14%) |
Jun 05, 2009 | 26.64 | 26.67 | 26.24 | 26.33 | 139,870 | -0.15(-0.56%) |
Jun 04, 2009 | 26.32 | 26.52 | 26.18 | 26.48 | 166,894 | +0.23(+0.87%) |
Jun 03, 2009 | 26.58 | 26.58 | 25.99 | 26.25 | 179,444 | -0.52(-1.94%) |
Jun 02, 2009 | 26.81 | 26.93 | 26.63 | 26.77 | 208,601 | +0.02(+0.08%) |
Jun 01, 2009 | 26.72 | 26.91 | 26.59 | 26.75 | 284,966 | +0.60(+2.29%) |
May 29, 2009 | 25.99 | 26.15 | 25.77 | 26.15 | 121,281 | +0.50(+1.96%) |
May 28, 2009 | 25.48 | 25.74 | 25.24 | 25.64 | 239,389 | +0.33(+1.32%) |
May 27, 2009 | 25.74 | 25.88 | 25.31 | 25.31 | 759,782 | -0.43(-1.67%) |
May 26, 2009 | 24.96 | 25.85 | 24.92 | 25.74 | 753,804 | +0.55(+2.18%) |
May 22, 2009 | 25.29 | 25.36 | 25.08 | 25.19 | 98,468 | +0.07(+0.30%) |
May 21, 2009 | 25.14 | 25.20 | 24.90 | 25.12 | 209,827 | -0.33(-1.31%) |
May 20, 2009 | 25.64 | 25.94 | 25.42 | 25.45 | 270,114 | +0.07(+0.29%) |
May 19, 2009 | 25.29 | 25.59 | 25.21 | 25.38 | 149,055 | +0.10(+0.41%) |
May 18, 2009 | 24.68 | 25.27 | 24.35 | 25.27 | 488,446 | +0.84(+3.46%) |
May 15, 2009 | 24.72 | 24.81 | 24.34 | 24.43 | 362,649 | -0.18(-0.72%) |
May 14, 2009 | 24.32 | 24.76 | 24.29 | 24.61 | 52,150 | +0.24(+0.97%) |
May 13, 2009 | 24.76 | 24.76 | 24.35 | 24.37 | 112,355 | -0.80(-3.18%) |
May 12, 2009 | 25.16 | 25.30 | 24.88 | 25.17 | 434,399 | +0.13(+0.50%) |
May 11, 2009 | 25.22 | 25.24 | 24.98 | 25.04 | 98,525 | -0.61(-2.37%) |
May 08, 2009 | 25.30 | 25.75 | 25.08 | 25.65 | 493,951 | +0.81(+3.25%) |
May 07, 2009 | 25.36 | 25.48 | 24.66 | 24.84 | 337,356 | -0.39(-1.56%) |
May 06, 2009 | 25.14 | 25.30 | 24.78 | 25.24 | 347,941 | +0.53(+2.13%) |
May 05, 2009 | 24.73 | 24.88 | 24.58 | 24.71 | 618,171 | -0.19(-0.74%) |
May 04, 2009 | 24.08 | 24.92 | 24.08 | 24.89 | 245,940 | +1.10(+4.61%) |
May 01, 2009 | 23.65 | 23.95 | 23.55 | 23.80 | 70,460 | +0.13(+0.56%) |
Apr 30, 2009 | 23.87 | 24.01 | 23.50 | 23.66 | 560,192 | +0.19(+0.79%) |
Apr 29, 2009 | 23.26 | 23.77 | 23.21 | 23.48 | 96,818 | +0.53(+2.32%) |
Apr 28, 2009 | 22.66 | 23.15 | 22.64 | 22.95 | 187,931 | -0.06(-0.26%) |
Apr 27, 2009 | 23.08 | 23.31 | 22.92 | 23.01 | 197,544 | -0.41(-1.77%) |
Apr 24, 2009 | 23.26 | 23.49 | 23.15 | 23.42 | 467,387 | +0.47(+2.03%) |
Apr 23, 2009 | 22.83 | 23.01 | 22.58 | 22.95 | 274,482 | +0.42(+1.87%) |
Apr 22, 2009 | 22.39 | 22.98 | 22.39 | 22.53 | 439,659 | -0.16(-0.72%) |
Apr 21, 2009 | 22.15 | 22.72 | 22.12 | 22.69 | 87,031 | +0.44(+2.00%) |
Apr 20, 2009 | 22.67 | 22.73 | 22.24 | 22.25 | 126,021 | -0.95(-4.09%) |
Apr 17, 2009 | 23.26 | 23.42 | 23.11 | 23.20 | 302,671 | -0.06(-0.25%) |
Apr 16, 2009 | 23.10 | 23.31 | 22.84 | 23.26 | 78,233 | +0.33(+1.42%) |
Apr 15, 2009 | 22.54 | 22.94 | 22.54 | 22.93 | 137,277 | +0.13(+0.55%) |
Apr 14, 2009 | 22.96 | 23.08 | 22.70 | 22.81 | 256,877 | -0.31(-1.35%) |
Apr 13, 2009 | 23.06 | 23.13 | 22.62 | 23.12 | 47,796 | +0.34(+1.50%) |
Apr 09, 2009 | 22.65 | 22.78 | 22.55 | 22.78 | 74,321 | +0.76(+3.43%) |
Apr 08, 2009 | 22.00 | 22.20 | 21.89 | 22.02 | 57,823 | +0.22(+1.02%) |
Apr 07, 2009 | 22.01 | 22.03 | 21.44 | 21.80 | 161,520 | -0.50(-2.26%) |
Apr 06, 2009 | 22.24 | 22.33 | 22.00 | 22.30 | 591,617 | -0.23(-1.02%) |
Apr 03, 2009 | 22.32 | 22.55 | 22.20 | 22.53 | 283,478 | +0.19(+0.86%) |
Apr 02, 2009 | 21.25 | 22.69 | 21.25 | 22.34 | 76,053 | +0.86(+4.00%) |