Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.09 | 29.13 | 28.68 | 28.68 | 26,795,056 | -0.37(-1.27%) |
Apr 29, 2010 | 28.90 | 29.11 | 28.82 | 29.05 | 21,856,468 | +0.42(+1.48%) |
Apr 28, 2010 | 28.70 | 28.73 | 28.24 | 28.63 | 20,011,964 | +0.28(+0.99%) |
Apr 27, 2010 | 29.06 | 29.12 | 28.30 | 28.35 | 146 | -1.04(-3.55%) |
Apr 26, 2010 | 29.56 | 29.58 | 29.35 | 29.39 | 16,227,209 | +0.01(+0.05%) |
Apr 23, 2010 | 29.14 | 29.39 | 29.01 | 29.38 | 13,136,762 | +0.15(+0.51%) |
Apr 22, 2010 | 28.88 | 29.26 | 28.68 | 29.23 | 18,246,278 | +0.13(+0.45%) |
Apr 21, 2010 | 29.19 | 29.20 | 28.86 | 29.10 | 146 | -0.12(-0.40%) |
Apr 20, 2010 | 29.16 | 29.27 | 29.01 | 29.22 | 15,685,836 | +0.33(+1.16%) |
Apr 19, 2010 | 28.68 | 28.92 | 28.46 | 28.88 | 32,423,434 | -0.14(-0.47%) |
Apr 16, 2010 | 29.49 | 29.51 | 28.85 | 29.02 | 28,735,270 | -0.78(-2.63%) |
Apr 15, 2010 | 29.78 | 29.95 | 29.75 | 29.80 | 17,138,936 | -0.18(-0.61%) |
Apr 14, 2010 | 29.83 | 29.99 | 29.70 | 29.99 | 12,717,056 | +0.46(+1.57%) |
Apr 13, 2010 | 29.48 | 29.55 | 29.20 | 29.52 | 22,527,760 | -0.02(-0.07%) |
Apr 12, 2010 | 29.67 | 29.71 | 29.52 | 29.54 | 23,960,090 | -0.25(-0.82%) |
Apr 09, 2010 | 29.70 | 29.79 | 29.63 | 29.79 | 27,252,584 | +0.16(+0.53%) |
Apr 08, 2010 | 29.33 | 29.67 | 29.22 | 29.63 | 26,704,428 | +0.08(+0.26%) |
Apr 07, 2010 | 29.69 | 29.73 | 29.40 | 29.56 | 29,738,938 | -0.23(-0.78%) |
Apr 06, 2010 | 29.63 | 29.87 | 29.56 | 29.79 | 25,137,178 | +0.07(+0.23%) |
Apr 05, 2010 | 29.62 | 29.77 | 29.50 | 29.72 | 12,925,919 | +0.29(+0.97%) |
Apr 01, 2010 | 29.17 | 29.43 | 29.43 | 29.43 | 24,392,568 | +0.69(+2.40%) |
Mar 31, 2010 | 28.65 | 28.86 | 28.60 | 28.75 | 28,015,952 | +0.01(+0.05%) |
Mar 30, 2010 | 28.71 | 28.79 | 28.53 | 28.73 | 8,339,208 | +0.10(+0.33%) |
Mar 29, 2010 | 28.45 | 28.64 | 28.36 | 28.64 | 13,157,258 | +0.51(+1.82%) |
Mar 26, 2010 | 28.16 | 28.28 | 27.89 | 28.13 | 13,238,505 | +0.20(+0.71%) |
Mar 25, 2010 | 28.28 | 28.36 | 27.91 | 27.93 | 31,279,274 | -0.14(-0.52%) |
Mar 24, 2010 | 28.14 | 28.26 | 28.02 | 28.07 | 10,275,965 | -0.38(-1.34%) |
Mar 23, 2010 | 28.29 | 28.46 | 28.17 | 28.45 | 13,732,139 | +0.23(+0.80%) |
Mar 22, 2010 | 27.87 | 28.30 | 27.82 | 28.23 | 21,929,958 | +0.07(+0.24%) |
Mar 19, 2010 | 28.49 | 28.53 | 28.07 | 28.16 | 30,080,982 | -0.28(-0.98%) |
Mar 18, 2010 | 28.56 | 28.59 | 28.28 | 28.44 | 10,897,153 | -0.18(-0.64%) |
Mar 17, 2010 | 28.62 | 28.76 | 28.51 | 28.62 | 10,172,159 | +0.29(+1.01%) |
Mar 16, 2010 | 28.11 | 28.34 | 28.00 | 28.34 | 10,581,845 | +0.33(+1.17%) |
Mar 15, 2010 | 27.84 | 28.02 | 27.83 | 28.01 | 12,252,218 | -0.19(-0.68%) |
Mar 12, 2010 | 28.41 | 28.41 | 28.13 | 28.20 | 12,088,084 | -0.07(-0.27%) |
Mar 11, 2010 | 28.13 | 28.29 | 27.96 | 28.28 | 14,071,981 | +0.11(+0.39%) |
Mar 10, 2010 | 28.19 | 28.41 | 28.13 | 28.17 | 11,576,452 | +0.05(+0.19%) |
Mar 09, 2010 | 27.87 | 28.24 | 27.85 | 28.11 | 21,847,682 | +0.12(+0.41%) |
Mar 08, 2010 | 28.06 | 28.13 | 27.95 | 28.00 | 16,994,094 | -0.01(-0.02%) |
Mar 05, 2010 | 27.56 | 28.00 | 27.50 | 28.00 | 16,923,740 | +0.79(+2.91%) |
Mar 04, 2010 | 27.42 | 27.44 | 27.11 | 27.21 | 43,823,480 | -0.18(-0.65%) |
Mar 03, 2010 | 27.47 | 27.69 | 27.31 | 27.39 | 21,164,838 | +0.07(+0.25%) |
Mar 02, 2010 | 27.30 | 27.48 | 27.19 | 27.32 | 12,322,459 | +0.31(+1.14%) |
Mar 01, 2010 | 26.90 | 27.09 | 26.84 | 27.01 | 10,973,534 | +0.44(+1.66%) |
Feb 26, 2010 | 26.37 | 26.63 | 26.20 | 26.57 | 15,436,717 | +0.23(+0.88%) |
Feb 25, 2010 | 25.92 | 26.35 | 25.81 | 26.34 | 18,624,148 | -0.21(-0.80%) |
Feb 24, 2010 | 26.43 | 26.64 | 26.30 | 26.55 | 9,368,382 | +0.33(+1.25%) |
Feb 23, 2010 | 26.70 | 26.82 | 26.20 | 26.22 | 15,239,785 | -0.60(-2.24%) |
Feb 22, 2010 | 26.97 | 26.99 | 26.77 | 26.82 | 16,309,803 | +0.01(+0.05%) |
Feb 19, 2010 | 26.70 | 26.93 | 26.62 | 26.81 | 12,351,716 | -0.18(-0.66%) |
Feb 18, 2010 | 26.73 | 27.10 | 26.69 | 26.99 | 32,149,866 | +0.05(+0.20%) |
Feb 17, 2010 | 27.01 | 27.02 | 26.75 | 26.93 | 13,100,747 | +0.10(+0.38%) |
Feb 16, 2010 | 26.56 | 26.86 | 26.42 | 26.83 | 13,285,945 | +0.67(+2.55%) |
Feb 12, 2010 | 25.96 | 26.16 | 26.16 | 26.16 | 12,190,712 | -0.29(-1.11%) |
Feb 11, 2010 | 26.00 | 26.48 | 25.81 | 26.45 | 14,017,939 | +0.63(+2.46%) |
Feb 10, 2010 | 25.94 | 26.06 | 25.56 | 25.82 | 12,506,492 | -0.08(-0.32%) |
Feb 09, 2010 | 25.75 | 26.15 | 25.56 | 25.90 | 22,201,144 | +0.61(+2.40%) |
Feb 08, 2010 | 25.46 | 25.60 | 25.09 | 25.30 | 14,047,287 | -0.31(-1.22%) |
Feb 05, 2010 | 25.40 | 25.61 | 24.72 | 25.61 | 32,782,376 | -0.05(-0.19%) |
Feb 04, 2010 | 26.88 | 26.44 | 25.60 | 25.66 | 23,749,756 | -1.23(-4.57%) |
Feb 03, 2010 | 27.02 | 27.08 | 26.75 | 26.88 | 17,677,436 | -0.07(-0.28%) |
Feb 02, 2010 | 26.81 | 27.01 | 26.58 | 26.96 | 29,259,996 | +0.40(+1.50%) |
Feb 01, 2010 | 26.33 | 26.83 | 26.33 | 26.56 | 15,380,089 | +0.48(+1.84%) |
Jan 29, 2010 | 26.64 | 26.72 | 25.96 | 26.08 | 24,789,222 | -0.27(-1.04%) |
Jan 28, 2010 | 26.77 | 26.84 | 26.11 | 26.35 | 27,235,094 | -0.10(-0.39%) |
Jan 27, 2010 | 26.29 | 26.52 | 26.06 | 26.45 | 19,447,754 | -0.07(-0.28%) |
Jan 26, 2010 | 26.56 | 26.85 | 26.42 | 26.53 | 25,499,720 | -0.52(-1.92%) |
Jan 25, 2010 | 27.20 | 27.28 | 26.90 | 27.05 | 19,845,038 | +0.26(+0.97%) |
Jan 22, 2010 | 27.25 | 27.28 | 26.74 | 26.79 | 24,033,584 | -0.61(-2.24%) |
Jan 21, 2010 | 28.11 | 28.18 | 27.40 | 27.40 | 20,145,554 | -0.82(-2.90%) |
Jan 20, 2010 | 28.50 | 28.51 | 28.03 | 28.22 | 18,419,178 | -0.71(-2.45%) |
Jan 19, 2010 | 28.59 | 29.01 | 28.58 | 28.93 | 9,982,014 | +0.49(+1.73%) |
Jan 15, 2010 | 28.77 | 28.44 | 28.44 | 28.44 | 9,794,212 | -0.34(-1.18%) |
Jan 14, 2010 | 28.79 | 28.89 | 28.71 | 28.78 | 9,481,802 | -0.07(-0.24%) |
Jan 13, 2010 | 28.83 | 28.89 | 28.55 | 28.85 | 10,051,348 | +0.12(+0.40%) |
Jan 12, 2010 | 28.84 | 28.87 | 28.54 | 28.73 | 16,580,414 | -0.42(-1.45%) |
Jan 11, 2010 | 29.31 | 29.31 | 28.98 | 29.16 | 11,830,387 | +0.04(+0.14%) |
Jan 08, 2010 | 28.96 | 29.15 | 28.87 | 29.11 | 11,236,212 | +0.18(+0.61%) |
Jan 07, 2010 | 28.93 | 29.00 | 28.77 | 28.94 | 11,285,413 | -0.25(-0.86%) |
Jan 06, 2010 | 29.06 | 29.22 | 29.02 | 29.19 | 23,648,206 | +0.18(+0.61%) |
Jan 05, 2010 | 28.98 | 29.11 | 28.86 | 29.01 | 19,183,858 | +0.16(+0.57%) |
Jan 04, 2010 | 28.48 | 28.92 | 28.47 | 28.85 | 24,560,804 | +0.89(+3.17%) |
Dec 31, 2009 | 28.15 | 27.96 | 27.96 | 27.96 | 6,842,576 | +0.06(+0.23%) |
Dec 30, 2009 | 27.84 | 27.91 | 27.77 | 27.90 | 9,335,448 | +0.09(+0.31%) |
Dec 29, 2009 | 27.93 | 27.93 | 27.73 | 27.81 | 13,772,826 | -0.03(-0.10%) |
Dec 28, 2009 | 27.93 | 27.93 | 27.74 | 27.84 | 11,100,073 | +0.12(+0.44%) |
Dec 24, 2009 | 27.70 | 27.76 | 27.63 | 27.72 | 3,604,521 | -0.04(-0.15%) |
Dec 23, 2009 | 27.75 | 27.89 | 27.59 | 27.76 | 12,943,659 | +0.23(+0.84%) |
Dec 22, 2009 | 27.46 | 27.55 | 27.39 | 27.53 | 24,423,998 | +0.02(+0.07%) |
Dec 21, 2009 | 27.44 | 27.60 | 27.31 | 27.50 | 24,319,668 | +0.11(+0.40%) |
Dec 18, 2009 | 27.35 | 27.44 | 27.11 | 27.40 | 17,464,002 | +0.12(+0.42%) |
Dec 17, 2009 | 27.57 | 27.59 | 27.25 | 27.28 | 12,943,912 | -0.87(-3.11%) |
Dec 16, 2009 | 28.14 | 28.24 | 27.98 | 28.15 | 16,064,227 | +0.17(+0.61%) |
Dec 15, 2009 | 27.89 | 28.17 | 27.86 | 27.98 | 23,925,176 | -0.17(-0.61%) |
Dec 14, 2009 | 28.17 | 28.24 | 28.14 | 28.15 | 18,807,154 | +0.14(+0.51%) |
Dec 11, 2009 | 28.02 | 28.04 | 27.87 | 28.01 | 27,587,038 | +0.14(+0.51%) |
Dec 10, 2009 | 27.89 | 27.98 | 27.70 | 27.87 | 17,268,516 | +0.06(+0.22%) |
Dec 09, 2009 | 27.67 | 27.83 | 27.48 | 27.80 | 16,012,230 | +0.18(+0.64%) |
Dec 08, 2009 | 27.82 | 27.85 | 27.51 | 27.63 | 13,637,421 | -0.42(-1.48%) |
Dec 07, 2009 | 28.10 | 28.31 | 28.02 | 28.04 | 9,822,742 | -0.23(-0.80%) |
Dec 04, 2009 | 28.64 | 28.76 | 27.97 | 28.27 | 15,990,653 | +0.18(+0.63%) |
Dec 03, 2009 | 28.45 | 28.58 | 28.02 | 28.09 | 29,016,868 | -0.21(-0.75%) |
Dec 02, 2009 | 28.22 | 28.47 | 28.20 | 28.30 | 8,938,047 | +0.13(+0.46%) |
Dec 01, 2009 | 28.01 | 28.28 | 27.95 | 28.17 | 10,775,202 | +0.69(+2.51%) |
Nov 30, 2009 | 27.42 | 27.53 | 27.18 | 27.48 | 32,506,814 | +0.25(+0.93%) |
Nov 27, 2009 | 26.95 | 27.48 | 26.63 | 27.23 | 13,511,633 | -1.03(-3.64%) |
Nov 25, 2009 | 28.14 | 28.30 | 27.97 | 28.26 | 9,440,555 | +0.23(+0.83%) |
Nov 24, 2009 | 28.00 | 28.08 | 27.70 | 28.03 | 11,438,143 | -0.10(-0.34%) |
Nov 23, 2009 | 28.31 | 28.40 | 28.07 | 28.13 | 8,754,273 | +0.47(+1.70%) |
Nov 20, 2009 | 27.51 | 27.70 | 27.44 | 27.65 | 8,420,179 | -0.03(-0.10%) |
Nov 19, 2009 | 27.84 | 27.85 | 27.42 | 27.68 | 10,307,089 | -0.46(-1.65%) |
Nov 18, 2009 | 28.41 | 28.41 | 28.06 | 28.15 | 23,397,240 | -0.23(-0.82%) |
Nov 17, 2009 | 28.20 | 28.39 | 27.97 | 28.38 | 16,667,044 | -0.10(-0.36%) |
Nov 16, 2009 | 28.21 | 28.63 | 28.18 | 28.48 | 16,761,911 | +0.67(+2.40%) |
Nov 13, 2009 | 27.55 | 27.87 | 27.42 | 27.81 | 13,458,939 | +0.48(+1.77%) |
Nov 12, 2009 | 27.74 | 27.91 | 27.32 | 27.33 | 17,956,672 | -0.59(-2.13%) |
Nov 11, 2009 | 28.15 | 28.20 | 27.80 | 27.92 | 11,801,815 | +0.18(+0.64%) |
Nov 10, 2009 | 27.64 | 27.89 | 27.55 | 27.74 | 10,343,283 | -0.20(-0.71%) |
Nov 09, 2009 | 27.52 | 27.95 | 27.50 | 27.94 | 16,514,520 | +0.93(+3.46%) |
Nov 06, 2009 | 26.77 | 27.15 | 26.75 | 27.01 | 13,951,170 | +0.16(+0.58%) |
Nov 05, 2009 | 26.75 | 27.10 | 26.64 | 26.85 | 16,029,490 | +0.31(+1.16%) |
Nov 04, 2009 | 26.60 | 26.87 | 26.43 | 26.54 | 10,952,671 | +0.67(+2.58%) |
Nov 03, 2009 | 25.60 | 26.10 | 25.51 | 25.87 | 13,872,346 | -0.26(-0.99%) |
Nov 02, 2009 | 25.98 | 26.38 | 25.59 | 26.13 | 16,153,381 | +0.49(+1.91%) |
Oct 30, 2009 | 26.63 | 26.64 | 25.49 | 25.64 | 21,687,070 | -1.19(-4.45%) |
Oct 29, 2009 | 26.17 | 26.94 | 26.11 | 26.84 | 19,077,014 | +1.09(+4.24%) |
Oct 28, 2009 | 26.62 | 26.62 | 25.66 | 25.75 | 22,111,244 | -1.16(-4.31%) |
Oct 27, 2009 | 27.35 | 27.36 | 26.88 | 26.90 | 14,443,354 | -0.45(-1.65%) |
Oct 26, 2009 | 27.85 | 28.06 | 27.25 | 27.35 | 10,244,635 | -0.25(-0.91%) |
Oct 23, 2009 | 27.75 | 27.80 | 27.49 | 27.61 | 13,303,275 | -0.27(-0.95%) |
Oct 22, 2009 | 27.57 | 27.93 | 27.31 | 27.87 | 11,184,915 | +0.22(+0.79%) |
Oct 21, 2009 | 27.65 | 28.17 | 27.63 | 27.65 | 17,700,126 | -0.10(-0.34%) |
Oct 20, 2009 | 27.59 | 27.83 | 27.57 | 27.75 | 16,178,106 | -0.44(-1.55%) |
Oct 19, 2009 | 27.92 | 28.25 | 27.81 | 28.19 | 8,917,035 | +0.51(+1.85%) |
Oct 16, 2009 | 27.63 | 27.77 | 27.41 | 27.68 | 14,432,526 | -0.41(-1.46%) |
Oct 15, 2009 | 27.94 | 28.10 | 27.83 | 28.08 | 12,390,341 | -0.12(-0.44%) |
Oct 14, 2009 | 27.94 | 28.23 | 27.82 | 28.21 | 26,201,978 | +0.87(+3.19%) |
Oct 13, 2009 | 27.27 | 27.40 | 27.03 | 27.33 | 37,434,584 | +0.01(+0.02%) |
Oct 12, 2009 | 27.40 | 27.43 | 27.19 | 27.33 | 7,420,218 | +0.16(+0.60%) |
Oct 09, 2009 | 27.03 | 27.16 | 26.97 | 27.16 | 7,639,611 | +0.14(+0.53%) |
Oct 08, 2009 | 26.92 | 27.11 | 26.73 | 27.02 | 8,959,148 | +0.41(+1.54%) |
Oct 07, 2009 | 26.58 | 26.68 | 26.43 | 26.61 | 10,240,579 | -0.06(-0.23%) |
Oct 06, 2009 | 26.56 | 26.89 | 26.48 | 26.67 | 16,442,259 | +0.43(+1.64%) |
Oct 05, 2009 | 25.91 | 26.32 | 25.76 | 26.24 | 10,169,225 | +0.57(+2.20%) |
Oct 02, 2009 | 25.28 | 25.72 | 25.26 | 25.68 | 8,793,921 | +0.06(+0.24%) |
Oct 01, 2009 | 26.27 | 26.28 | 25.58 | 25.62 | 12,304,908 | -0.66(-2.52%) |
Sep 30, 2009 | 26.36 | 26.55 | 25.96 | 26.28 | 40,743,368 | +0.12(+0.47%) |
Sep 29, 2009 | 26.26 | 26.32 | 26.05 | 26.15 | 7,377,520 | -0.14(-0.52%) |
Sep 28, 2009 | 25.92 | 26.30 | 25.84 | 26.29 | 5,679,014 | +0.42(+1.63%) |
Sep 25, 2009 | 25.72 | 25.95 | 25.69 | 25.87 | 6,766,080 | +0.19(+0.74%) |
Sep 24, 2009 | 26.26 | 26.30 | 25.57 | 25.68 | 8,082,709 | -0.52(-1.98%) |
Sep 23, 2009 | 26.54 | 26.68 | 26.17 | 26.20 | 10,474,168 | -0.41(-1.54%) |
Sep 22, 2009 | 26.56 | 26.65 | 26.39 | 26.60 | 8,463,225 | +0.47(+1.80%) |
Sep 21, 2009 | 26.08 | 26.20 | 25.88 | 26.13 | 10,525,340 | -0.25(-0.93%) |
Sep 18, 2009 | 26.43 | 26.45 | 26.24 | 26.38 | 6,570,619 | +0.09(+0.34%) |
Sep 17, 2009 | 26.43 | 26.59 | 26.19 | 26.29 | 16,098,010 | +0.15(+0.58%) |
Sep 16, 2009 | 26.24 | 26.52 | 26.09 | 26.14 | 13,006,609 | +0.31(+1.18%) |
Sep 15, 2009 | 25.64 | 25.87 | 25.49 | 25.83 | 7,693,169 | +0.27(+1.07%) |
Sep 14, 2009 | 25.23 | 25.59 | 25.23 | 25.56 | 4,845,017 | -0.01(-0.05%) |
Sep 11, 2009 | 25.69 | 25.79 | 25.45 | 25.57 | 9,895,559 | -0.08(-0.32%) |
Sep 10, 2009 | 25.38 | 25.66 | 25.15 | 25.66 | 7,420,897 | +0.36(+1.43%) |
Sep 09, 2009 | 25.36 | 25.47 | 25.19 | 25.30 | 10,626,990 | +0.05(+0.22%) |
Sep 08, 2009 | 25.26 | 25.27 | 25.09 | 25.24 | 6,688,157 | +0.53(+2.12%) |
Sep 04, 2009 | 24.36 | 24.72 | 24.20 | 24.72 | 7,637,422 | +0.48(+1.97%) |
Sep 03, 2009 | 24.15 | 24.24 | 23.88 | 24.24 | 9,283,224 | +0.44(+1.83%) |
Sep 02, 2009 | 23.59 | 23.88 | 23.52 | 23.80 | 7,739,432 | +0.28(+1.19%) |
Sep 01, 2009 | 23.94 | 24.32 | 23.46 | 23.52 | 13,155,330 | -0.38(-1.57%) |
Aug 31, 2009 | 23.93 | 23.97 | 23.82 | 23.90 | 8,204,217 | -0.44(-1.82%) |
Aug 28, 2009 | 24.50 | 24.58 | 24.19 | 24.34 | 8,161,915 | +0.00(+0.00%) |
Aug 27, 2009 | 24.27 | 24.41 | 23.92 | 24.34 | 6,377,254 | -0.04(-0.16%) |
Aug 26, 2009 | 24.44 | 24.47 | 24.23 | 24.38 | 7,272,327 | -0.14(-0.56%) |
Aug 25, 2009 | 24.74 | 24.91 | 24.51 | 24.52 | 10,155,834 | -0.03(-0.14%) |
Aug 24, 2009 | 24.78 | 24.84 | 24.47 | 24.55 | 12,570,171 | +0.05(+0.19%) |
Aug 21, 2009 | 24.34 | 24.54 | 24.23 | 24.50 | 6,541,534 | +0.45(+1.87%) |
Aug 20, 2009 | 23.81 | 24.16 | 23.77 | 24.05 | 9,205,212 | +0.31(+1.30%) |
Aug 19, 2009 | 23.17 | 23.80 | 23.14 | 23.75 | 9,058,554 | +0.12(+0.51%) |
Aug 18, 2009 | 23.50 | 23.69 | 23.42 | 23.62 | 7,976,072 | +0.43(+1.86%) |
Aug 17, 2009 | 23.32 | 23.32 | 23.13 | 23.19 | 10,013,171 | -1.04(-4.31%) |
Aug 14, 2009 | 24.57 | 24.58 | 24.03 | 24.24 | 9,117,160 | -0.33(-1.36%) |
Aug 13, 2009 | 24.50 | 24.61 | 24.22 | 24.57 | 8,661,825 | +0.41(+1.69%) |
Aug 12, 2009 | 23.85 | 24.28 | 23.79 | 24.16 | 8,756,337 | +0.27(+1.11%) |
Aug 11, 2009 | 24.13 | 24.16 | 23.75 | 23.90 | 7,283,585 | -0.44(-1.79%) |
Aug 10, 2009 | 24.36 | 24.43 | 24.11 | 24.33 | 6,023,341 | -0.20(-0.83%) |
Aug 07, 2009 | 24.59 | 24.68 | 24.35 | 24.54 | 14,338,357 | +0.17(+0.70%) |
Aug 06, 2009 | 24.70 | 24.72 | 24.12 | 24.37 | 8,220,629 | -0.21(-0.86%) |
Aug 05, 2009 | 24.61 | 24.65 | 24.19 | 24.58 | 8,984,822 | -0.14(-0.57%) |
Aug 04, 2009 | 24.65 | 24.91 | 24.57 | 24.72 | 9,113,286 | -0.24(-0.94%) |
Aug 03, 2009 | 24.72 | 25.03 | 24.59 | 24.96 | 10,043,700 | +0.89(+3.69%) |
Jul 31, 2009 | 24.01 | 24.27 | 23.90 | 24.07 | 12,182,394 | +0.14(+0.60%) |
Jul 30, 2009 | 23.98 | 24.18 | 23.87 | 23.93 | 9,771,203 | +0.62(+2.67%) |
Jul 29, 2009 | 23.49 | 23.53 | 23.19 | 23.30 | 10,645,587 | -0.50(-2.12%) |
Jul 28, 2009 | 23.73 | 23.90 | 23.52 | 23.81 | 8,271,993 | -0.01(-0.03%) |
Jul 27, 2009 | 23.83 | 23.95 | 23.60 | 23.82 | 8,082,968 | +0.04(+0.17%) |
Jul 24, 2009 | 23.60 | 23.77 | 23.44 | 23.77 | 9,289,795 | -0.07(-0.29%) |
Jul 23, 2009 | 23.34 | 23.97 | 23.29 | 23.84 | 13,041,022 | +0.62(+2.67%) |
Jul 22, 2009 | 22.94 | 23.37 | 22.91 | 23.22 | 10,328,212 | -0.05(-0.21%) |
Jul 21, 2009 | 23.40 | 23.44 | 22.89 | 23.27 | 13,121,982 | -0.03(-0.12%) |
Jul 20, 2009 | 23.07 | 23.32 | 23.05 | 23.30 | 11,744,753 | +0.70(+3.08%) |
Jul 17, 2009 | 22.39 | 22.61 | 22.31 | 22.60 | 13,848,395 | +0.24(+1.07%) |
Jul 16, 2009 | 22.18 | 22.51 | 22.02 | 22.36 | 7,585,527 | +0.00(+0.00%) |
Jul 15, 2009 | 21.85 | 22.38 | 21.85 | 22.36 | 10,201,951 | +1.10(+5.20%) |
Jul 14, 2009 | 21.20 | 21.31 | 21.04 | 21.26 | 5,194,014 | +0.20(+0.97%) |
Jul 13, 2009 | 20.80 | 21.09 | 20.48 | 21.05 | 10,680,378 | +0.15(+0.72%) |
Jul 10, 2009 | 20.92 | 21.03 | 20.70 | 20.90 | 5,340,059 | -0.26(-1.22%) |
Jul 09, 2009 | 21.24 | 21.33 | 21.03 | 21.16 | 7,804,589 | +0.33(+1.60%) |
Jul 08, 2009 | 21.14 | 21.17 | 20.50 | 20.83 | 8,707,839 | -0.24(-1.13%) |
Jul 07, 2009 | 21.54 | 21.59 | 21.01 | 21.07 | 7,113,689 | -0.50(-2.34%) |
Jul 06, 2009 | 21.28 | 21.59 | 21.11 | 21.57 | 6,404,502 | +0.05(+0.22%) |
Jul 02, 2009 | 21.73 | 21.83 | 21.48 | 21.52 | 7,842,356 | -0.63(-2.86%) |
Jul 01, 2009 | 22.09 | 22.33 | 22.08 | 22.16 | 22,002,062 | +0.46(+2.11%) |
Jun 30, 2009 | 21.93 | 22.01 | 21.54 | 21.70 | 14,463,142 | -0.25(-1.15%) |
Jun 29, 2009 | 22.06 | 22.06 | 21.75 | 21.95 | 12,267,428 | +0.14(+0.63%) |
Jun 26, 2009 | 21.68 | 21.89 | 21.67 | 21.82 | 15,662,694 | +0.12(+0.53%) |
Jun 25, 2009 | 21.26 | 21.72 | 21.22 | 21.70 | 7,551,433 | +0.53(+2.48%) |
Jun 24, 2009 | 21.18 | 21.41 | 21.01 | 21.18 | 6,363,591 | +0.59(+2.85%) |
Jun 23, 2009 | 20.59 | 20.71 | 20.36 | 20.59 | 6,571,898 | +0.13(+0.65%) |
Jun 22, 2009 | 21.01 | 21.08 | 20.45 | 20.46 | 8,386,591 | -0.82(-3.83%) |
Jun 19, 2009 | 21.41 | 21.52 | 21.24 | 21.27 | 6,291,731 | +0.09(+0.42%) |
Jun 18, 2009 | 21.26 | 21.33 | 20.96 | 21.18 | 6,912,578 | -0.04(-0.19%) |
Jun 17, 2009 | 21.28 | 21.41 | 20.93 | 21.22 | 6,927,447 | -0.16(-0.77%) |
Jun 16, 2009 | 21.83 | 21.93 | 21.30 | 21.39 | 5,681,262 | -0.29(-1.32%) |
Jun 15, 2009 | 22.15 | 22.15 | 21.48 | 21.67 | 5,753,915 | -0.81(-3.61%) |
Jun 12, 2009 | 22.51 | 22.53 | 22.34 | 22.49 | 5,724,678 | -0.27(-1.20%) |
Jun 11, 2009 | 22.46 | 23.03 | 22.44 | 22.76 | 6,933,673 | +0.42(+1.86%) |
Jun 10, 2009 | 22.61 | 22.63 | 22.06 | 22.34 | 7,195,278 | +0.21(+0.96%) |
Jun 09, 2009 | 22.19 | 22.21 | 21.93 | 22.13 | 6,659,678 | +0.02(+0.09%) |
Jun 08, 2009 | 21.86 | 22.25 | 21.75 | 22.11 | 7,773,077 | -0.33(-1.46%) |
Jun 05, 2009 | 23.32 | 23.32 | 22.19 | 22.44 | 9,788,806 | +0.03(+0.15%) |
Jun 04, 2009 | 22.29 | 22.48 | 22.09 | 22.40 | 8,347,324 | +0.35(+1.58%) |
Jun 03, 2009 | 22.50 | 22.51 | 21.78 | 22.06 | 8,841,606 | -0.72(-3.17%) |
Jun 02, 2009 | 22.72 | 22.97 | 22.66 | 22.78 | 8,065,631 | -0.33(-1.45%) |
Jun 01, 2009 | 22.90 | 23.24 | 22.77 | 23.11 | 10,733,843 | +0.87(+3.89%) |
May 29, 2009 | 22.20 | 22.27 | 21.96 | 22.25 | 17,776,190 | +0.38(+1.75%) |
May 28, 2009 | 21.58 | 21.88 | 21.35 | 21.86 | 8,365,814 | +0.65(+3.09%) |
May 27, 2009 | 21.53 | 21.74 | 21.18 | 21.21 | 11,199,300 | -0.20(-0.96%) |
May 26, 2009 | 20.86 | 21.44 | 20.70 | 21.41 | 9,408,137 | +0.18(+0.87%) |
May 22, 2009 | 21.14 | 21.37 | 21.04 | 21.23 | 7,387,771 | +0.21(+1.01%) |
May 21, 2009 | 21.15 | 21.15 | 20.77 | 21.02 | 8,982,993 | -0.35(-1.66%) |
May 20, 2009 | 21.55 | 21.82 | 21.32 | 21.37 | 11,540,530 | +0.08(+0.38%) |
May 19, 2009 | 21.20 | 21.55 | 21.11 | 21.29 | 9,404,193 | +0.14(+0.68%) |
May 18, 2009 | 20.60 | 21.20 | 20.56 | 21.15 | 11,632,914 | +1.23(+6.20%) |
May 15, 2009 | 20.10 | 20.24 | 19.76 | 19.91 | 5,192,397 | -0.16(-0.78%) |
May 14, 2009 | 19.70 | 20.17 | 19.66 | 20.07 | 5,672,297 | +0.29(+1.48%) |
May 13, 2009 | 20.07 | 20.07 | 19.67 | 19.78 | 7,737,363 | -0.71(-3.46%) |
May 12, 2009 | 20.68 | 20.71 | 20.21 | 20.49 | 6,753,311 | +0.11(+0.54%) |
May 11, 2009 | 20.46 | 20.51 | 20.20 | 20.38 | 5,796,591 | -0.47(-2.26%) |
May 08, 2009 | 20.61 | 20.89 | 20.37 | 20.85 | 8,821,303 | +0.75(+3.73%) |
May 07, 2009 | 20.87 | 20.88 | 19.95 | 20.10 | 12,171,496 | -0.56(-2.71%) |
May 06, 2009 | 20.49 | 20.77 | 20.29 | 20.66 | 11,407,498 | +0.43(+2.12%) |
May 05, 2009 | 20.27 | 20.48 | 20.00 | 20.23 | 8,399,757 | -0.27(-1.33%) |
May 04, 2009 | 20.43 | 20.53 | 20.38 | 20.50 | 8,683,536 | +1.29(+6.71%) |