Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.23 | 41.24 | 40.03 | 40.07 | 5,414,658 | -0.99(-2.40%) |
Apr 29, 2010 | 40.32 | 41.28 | 40.29 | 41.06 | 2,767,961 | +0.85(+2.13%) |
Apr 28, 2010 | 40.50 | 40.92 | 40.11 | 40.20 | 3,974,393 | -0.17(-0.41%) |
Apr 27, 2010 | 42.02 | 42.06 | 40.22 | 40.37 | 5,421,898 | -1.70(-4.04%) |
Apr 26, 2010 | 41.66 | 42.30 | 41.43 | 42.07 | 6,007,488 | +0.36(+0.86%) |
Apr 23, 2010 | 41.21 | 41.78 | 40.94 | 41.71 | 4,625,830 | +0.43(+1.03%) |
Apr 22, 2010 | 40.12 | 41.41 | 40.12 | 41.28 | 4,590,527 | +0.78(+1.92%) |
Apr 21, 2010 | 40.17 | 40.63 | 39.98 | 40.51 | 3,358,024 | +0.18(+0.45%) |
Apr 20, 2010 | 39.77 | 40.43 | 39.70 | 40.32 | 4,148,243 | +0.62(+1.56%) |
Apr 19, 2010 | 39.56 | 39.74 | 38.87 | 39.71 | 2,844,048 | +0.18(+0.46%) |
Apr 16, 2010 | 39.91 | 39.98 | 39.37 | 39.52 | 4,539,852 | -0.41(-1.03%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.43 | 39.93 | 3,980,510 | +0.00(+0.00%) |
Apr 14, 2010 | 39.67 | 39.96 | 39.58 | 39.93 | 3,149,444 | +0.13(+0.33%) |
Apr 13, 2010 | 39.90 | 40.08 | 39.52 | 39.80 | 3,785,355 | -0.10(-0.26%) |
Apr 12, 2010 | 39.72 | 40.11 | 39.54 | 39.91 | 4,039,550 | +0.23(+0.57%) |
Apr 09, 2010 | 40.21 | 40.32 | 39.42 | 39.68 | 7,371,742 | -0.85(-2.09%) |
Apr 08, 2010 | 39.78 | 40.79 | 38.88 | 40.53 | 11,328,123 | +1.58(+4.05%) |
Apr 07, 2010 | 38.98 | 39.25 | 38.66 | 38.95 | 5,711,418 | +0.04(+0.11%) |
Apr 06, 2010 | 39.05 | 39.23 | 38.74 | 38.90 | 4,245,787 | -0.42(-1.06%) |
Apr 05, 2010 | 38.84 | 39.36 | 38.61 | 39.32 | 3,126,708 | +0.80(+2.08%) |
Apr 01, 2010 | 38.73 | 38.52 | 38.52 | 38.52 | 2,314,517 | +0.37(+0.96%) |
Mar 31, 2010 | 38.35 | 38.57 | 38.09 | 38.15 | 2,615,052 | -0.35(-0.91%) |
Mar 30, 2010 | 38.24 | 38.73 | 38.15 | 38.50 | 2,512,051 | +0.23(+0.59%) |
Mar 29, 2010 | 38.38 | 38.76 | 38.15 | 38.28 | 2,390,292 | -0.09(-0.23%) |
Mar 26, 2010 | 38.42 | 38.92 | 38.15 | 38.36 | 2,550,141 | +0.09(+0.23%) |
Mar 25, 2010 | 38.76 | 38.77 | 38.28 | 38.28 | 2,117,478 | -0.19(-0.50%) |
Mar 24, 2010 | 38.71 | 38.71 | 38.27 | 38.47 | 2,379,990 | -0.32(-0.83%) |
Mar 23, 2010 | 38.85 | 38.85 | 38.28 | 38.79 | 2,601,879 | +0.10(+0.25%) |
Mar 22, 2010 | 38.17 | 38.88 | 38.08 | 38.69 | 3,753,573 | +0.43(+1.12%) |
Mar 19, 2010 | 38.62 | 38.80 | 37.96 | 38.27 | 5,097,162 | -0.15(-0.39%) |
Mar 18, 2010 | 37.46 | 38.48 | 37.46 | 38.42 | 5,409,474 | +0.82(+2.18%) |
Mar 17, 2010 | 37.56 | 37.67 | 37.24 | 37.60 | 2,128,297 | -0.03(-0.09%) |
Mar 16, 2010 | 37.45 | 37.64 | 37.23 | 37.63 | 3,018,478 | +0.14(+0.37%) |
Mar 15, 2010 | 37.06 | 37.53 | 36.72 | 37.49 | 4,294,167 | +0.63(+1.70%) |
Mar 12, 2010 | 36.04 | 36.98 | 35.87 | 36.86 | 4,872,348 | +0.82(+2.27%) |
Mar 11, 2010 | 35.67 | 36.04 | 35.38 | 36.04 | 4,302,834 | -0.29(-0.79%) |
Mar 10, 2010 | 35.99 | 36.44 | 35.80 | 36.33 | 3,262,736 | +0.38(+1.07%) |
Mar 09, 2010 | 36.13 | 36.44 | 35.82 | 35.95 | 2,843,787 | -0.37(-1.01%) |
Mar 08, 2010 | 36.32 | 36.49 | 36.18 | 36.31 | 2,984,875 | +0.00(+0.00%) |
Mar 05, 2010 | 36.21 | 36.45 | 36.01 | 36.31 | 2,836,637 | +0.22(+0.60%) |
Mar 04, 2010 | 35.83 | 36.49 | 35.82 | 36.10 | 1,979,473 | +0.28(+0.78%) |
Mar 03, 2010 | 35.86 | 36.24 | 35.74 | 35.82 | 2,932,874 | -0.02(-0.05%) |
Mar 02, 2010 | 36.41 | 36.42 | 35.82 | 35.83 | 3,289,888 | -0.57(-1.56%) |
Mar 01, 2010 | 36.40 | 36.65 | 36.10 | 36.40 | 2,703,436 | +0.12(+0.34%) |
Feb 26, 2010 | 36.50 | 36.51 | 36.06 | 36.28 | 2,015,310 | -0.18(-0.50%) |
Feb 25, 2010 | 35.87 | 36.55 | 35.58 | 36.46 | 2,782,541 | +0.11(+0.31%) |
Feb 24, 2010 | 36.04 | 36.43 | 35.81 | 36.35 | 2,564,105 | +0.64(+1.78%) |
Feb 23, 2010 | 36.02 | 36.18 | 35.51 | 35.71 | 2,443,041 | -0.29(-0.80%) |
Feb 22, 2010 | 36.00 | 36.28 | 35.72 | 36.00 | 2,361,366 | -0.10(-0.29%) |
Feb 19, 2010 | 35.82 | 36.21 | 35.76 | 36.10 | 2,988,988 | +0.19(+0.53%) |
Feb 18, 2010 | 35.90 | 36.00 | 35.52 | 35.91 | 2,197,146 | +0.02(+0.05%) |
Feb 17, 2010 | 35.74 | 36.12 | 35.13 | 35.90 | 3,863,836 | +0.16(+0.44%) |
Feb 16, 2010 | 34.81 | 35.74 | 34.70 | 35.74 | 5,082,452 | +1.05(+3.04%) |
Feb 12, 2010 | 34.27 | 34.68 | 34.68 | 34.68 | 3,121,158 | +0.10(+0.30%) |
Feb 11, 2010 | 33.70 | 34.73 | 33.51 | 34.58 | 4,291,702 | +0.74(+2.19%) |
Feb 10, 2010 | 33.95 | 34.16 | 33.53 | 33.84 | 1,997,605 | -0.24(-0.72%) |
Feb 09, 2010 | 34.00 | 34.23 | 33.52 | 34.08 | 2,553,948 | +0.50(+1.48%) |
Feb 08, 2010 | 33.63 | 33.96 | 33.18 | 33.59 | 2,289,625 | +0.02(+0.05%) |
Feb 05, 2010 | 33.69 | 33.95 | 33.11 | 33.57 | 3,407,441 | -0.12(-0.36%) |
Feb 04, 2010 | 34.66 | 34.66 | 33.65 | 33.69 | 2,899,315 | -1.09(-3.13%) |
Feb 03, 2010 | 34.71 | 34.84 | 34.27 | 34.78 | 3,375,645 | -0.13(-0.37%) |
Feb 02, 2010 | 34.27 | 35.02 | 34.05 | 34.91 | 3,265,324 | +0.62(+1.81%) |
Feb 01, 2010 | 33.72 | 34.36 | 33.67 | 34.29 | 2,812,685 | +0.55(+1.63%) |
Jan 29, 2010 | 34.23 | 34.65 | 33.71 | 33.74 | 3,595,998 | -0.28(-0.82%) |
Jan 28, 2010 | 34.07 | 34.67 | 33.83 | 34.02 | 3,749,642 | -0.37(-1.06%) |
Jan 27, 2010 | 34.09 | 34.51 | 33.96 | 34.39 | 3,192,136 | +0.16(+0.46%) |
Jan 26, 2010 | 33.88 | 34.54 | 33.79 | 34.23 | 3,592,129 | +0.17(+0.49%) |
Jan 25, 2010 | 34.24 | 34.55 | 33.87 | 34.06 | 2,681,928 | +0.00(+0.00%) |
Jan 22, 2010 | 34.41 | 34.87 | 34.01 | 34.06 | 3,943,318 | -0.39(-1.14%) |
Jan 21, 2010 | 34.94 | 35.18 | 34.16 | 34.46 | 3,938,983 | -0.53(-1.52%) |
Jan 20, 2010 | 35.09 | 35.32 | 34.59 | 34.99 | 3,429,324 | -0.59(-1.67%) |
Jan 19, 2010 | 35.45 | 35.97 | 35.31 | 35.58 | 2,598,913 | +0.12(+0.34%) |
Jan 15, 2010 | 36.20 | 35.46 | 35.46 | 35.46 | 3,939,153 | -0.67(-1.86%) |
Jan 14, 2010 | 36.36 | 36.44 | 35.82 | 36.13 | 3,053,510 | -0.49(-1.33%) |
Jan 13, 2010 | 36.26 | 36.84 | 36.14 | 36.62 | 4,499,316 | +0.53(+1.47%) |
Jan 12, 2010 | 36.03 | 36.42 | 35.70 | 36.09 | 3,313,514 | -0.34(-0.93%) |
Jan 11, 2010 | 36.62 | 36.97 | 36.03 | 36.43 | 3,265,334 | -0.22(-0.59%) |
Jan 08, 2010 | 35.80 | 36.99 | 35.56 | 36.65 | 5,406,167 | +0.08(+0.21%) |
Jan 07, 2010 | 36.96 | 37.86 | 36.37 | 36.57 | 16,319,007 | +2.36(+6.91%) |
Jan 06, 2010 | 34.12 | 34.59 | 33.54 | 34.20 | 4,981,920 | +0.49(+1.45%) |
Jan 05, 2010 | 34.06 | 34.10 | 33.48 | 33.72 | 5,054,044 | -0.31(-0.92%) |
Jan 04, 2010 | 34.33 | 34.44 | 34.00 | 34.03 | 3,408,092 | +0.37(+1.09%) |
Dec 31, 2009 | 34.22 | 33.66 | 33.66 | 33.66 | 1,475,648 | -0.54(-1.58%) |
Dec 30, 2009 | 34.09 | 34.57 | 34.06 | 34.20 | 1,467,669 | +0.10(+0.28%) |
Dec 29, 2009 | 34.30 | 34.33 | 33.96 | 34.11 | 1,781,129 | -0.14(-0.41%) |
Dec 28, 2009 | 34.54 | 34.69 | 34.14 | 34.25 | 1,355,832 | -0.17(-0.48%) |
Dec 24, 2009 | 34.40 | 34.54 | 34.16 | 34.41 | 1,064,241 | -0.02(-0.05%) |
Dec 23, 2009 | 34.47 | 34.58 | 34.13 | 34.43 | 1,499,197 | -0.03(-0.08%) |
Dec 22, 2009 | 33.83 | 34.54 | 33.60 | 34.46 | 3,451,023 | +1.16(+3.48%) |
Dec 21, 2009 | 32.75 | 33.45 | 32.72 | 33.30 | 1,947,796 | +0.61(+1.87%) |
Dec 18, 2009 | 32.72 | 32.90 | 32.30 | 32.69 | 3,903,203 | -0.02(-0.05%) |
Dec 17, 2009 | 32.95 | 32.99 | 32.58 | 32.70 | 2,265,879 | -0.37(-1.11%) |
Dec 16, 2009 | 33.69 | 33.69 | 32.99 | 33.07 | 3,117,115 | -0.33(-0.99%) |
Dec 15, 2009 | 33.56 | 33.61 | 33.24 | 33.40 | 2,038,453 | -0.43(-1.26%) |
Dec 14, 2009 | 33.68 | 33.89 | 33.38 | 33.83 | 2,337,953 | +0.53(+1.60%) |
Dec 11, 2009 | 33.53 | 33.94 | 33.25 | 33.30 | 3,453,394 | -0.11(-0.34%) |
Dec 10, 2009 | 33.24 | 33.95 | 33.19 | 33.41 | 2,904,104 | +0.22(+0.66%) |
Dec 09, 2009 | 33.22 | 33.35 | 32.77 | 33.19 | 2,186,336 | -0.16(-0.47%) |
Dec 08, 2009 | 33.43 | 33.57 | 33.03 | 33.35 | 3,614,119 | -0.38(-1.14%) |
Dec 07, 2009 | 34.03 | 34.34 | 33.71 | 33.73 | 3,589,624 | -0.40(-1.18%) |
Dec 04, 2009 | 34.19 | 34.83 | 33.94 | 34.13 | 3,691,131 | +0.36(+1.06%) |
Dec 03, 2009 | 33.99 | 34.41 | 33.72 | 33.78 | 3,609,896 | -0.24(-0.72%) |
Dec 02, 2009 | 33.86 | 34.40 | 33.85 | 34.02 | 2,924,102 | +0.11(+0.33%) |
Dec 01, 2009 | 32.93 | 34.11 | 32.57 | 33.91 | 6,370,882 | +1.33(+4.10%) |
Nov 30, 2009 | 32.05 | 32.58 | 31.82 | 32.57 | 3,984,123 | +0.32(+1.00%) |
Nov 27, 2009 | 31.96 | 32.62 | 31.57 | 32.25 | 1,767,149 | -0.40(-1.23%) |
Nov 25, 2009 | 32.70 | 32.92 | 32.61 | 32.65 | 1,522,282 | +0.17(+0.54%) |
Nov 24, 2009 | 32.65 | 32.91 | 32.39 | 32.48 | 1,824,492 | -0.31(-0.93%) |
Nov 23, 2009 | 32.68 | 33.23 | 32.61 | 32.78 | 2,659,602 | +0.31(+0.97%) |
Nov 20, 2009 | 32.15 | 32.71 | 32.05 | 32.47 | 2,695,716 | +0.11(+0.35%) |
Nov 19, 2009 | 32.36 | 32.43 | 31.91 | 32.36 | 2,645,390 | -0.24(-0.75%) |
Nov 18, 2009 | 32.44 | 32.64 | 32.29 | 32.60 | 1,749,777 | -0.01(-0.03%) |
Nov 17, 2009 | 32.70 | 32.95 | 32.44 | 32.61 | 2,031,054 | -0.27(-0.82%) |
Nov 16, 2009 | 32.39 | 33.02 | 32.35 | 32.88 | 3,018,718 | +0.53(+1.64%) |
Nov 13, 2009 | 32.42 | 32.65 | 32.19 | 32.35 | 2,405,050 | +0.10(+0.32%) |
Nov 12, 2009 | 33.11 | 33.16 | 32.16 | 32.24 | 3,403,008 | -0.77(-2.32%) |
Nov 11, 2009 | 33.02 | 33.47 | 32.76 | 33.01 | 2,582,422 | +0.11(+0.34%) |
Nov 10, 2009 | 32.96 | 33.08 | 32.58 | 32.90 | 3,480,681 | -0.01(-0.03%) |
Nov 09, 2009 | 32.59 | 32.95 | 32.43 | 32.91 | 3,213,805 | +0.52(+1.62%) |
Nov 06, 2009 | 32.23 | 32.56 | 31.95 | 32.38 | 2,964,202 | +0.04(+0.13%) |
Nov 05, 2009 | 31.71 | 32.77 | 31.52 | 32.34 | 4,546,453 | +0.84(+2.66%) |
Nov 04, 2009 | 31.58 | 31.99 | 31.41 | 31.50 | 3,383,860 | -0.16(-0.50%) |
Nov 03, 2009 | 31.67 | 32.03 | 31.27 | 31.66 | 3,627,239 | -0.07(-0.22%) |
Nov 02, 2009 | 30.69 | 31.81 | 30.69 | 31.73 | 6,143,275 | +1.03(+3.35%) |
Oct 30, 2009 | 31.16 | 31.67 | 30.55 | 30.70 | 5,015,481 | -0.68(-2.17%) |
Oct 29, 2009 | 30.73 | 31.49 | 30.57 | 31.38 | 2,655,515 | +0.92(+3.03%) |
Oct 28, 2009 | 31.23 | 31.36 | 30.42 | 30.45 | 3,888,890 | -0.82(-2.62%) |
Oct 27, 2009 | 31.53 | 31.75 | 31.00 | 31.27 | 4,903,739 | -0.37(-1.18%) |
Oct 26, 2009 | 31.74 | 32.03 | 31.25 | 31.65 | 4,009,972 | +0.11(+0.36%) |
Oct 23, 2009 | 31.78 | 32.04 | 31.51 | 31.54 | 4,465,073 | -0.35(-1.09%) |
Oct 22, 2009 | 30.97 | 32.07 | 30.87 | 31.88 | 5,752,643 | +0.74(+2.38%) |
Oct 21, 2009 | 31.40 | 32.09 | 31.09 | 31.14 | 3,383,565 | -0.34(-1.08%) |
Oct 20, 2009 | 31.26 | 31.64 | 31.21 | 31.48 | 2,826,303 | -0.54(-1.69%) |
Oct 19, 2009 | 31.82 | 32.11 | 31.52 | 32.02 | 3,198,651 | +0.34(+1.07%) |
Oct 16, 2009 | 31.97 | 32.15 | 31.40 | 31.68 | 6,131,007 | -0.33(-1.03%) |
Oct 15, 2009 | 31.96 | 32.22 | 31.90 | 32.02 | 5,661,414 | -0.21(-0.65%) |
Oct 14, 2009 | 32.24 | 32.40 | 32.15 | 32.23 | 6,738,269 | +0.21(+0.65%) |
Oct 13, 2009 | 32.10 | 32.34 | 31.89 | 32.02 | 5,950,593 | -0.09(-0.27%) |
Oct 12, 2009 | 32.70 | 32.70 | 31.95 | 32.10 | 5,237,034 | -0.50(-1.52%) |
Oct 09, 2009 | 32.60 | 32.77 | 32.36 | 32.60 | 3,148,790 | -0.01(-0.03%) |
Oct 08, 2009 | 32.87 | 33.32 | 32.56 | 32.61 | 4,379,074 | +0.06(+0.19%) |
Oct 07, 2009 | 32.70 | 32.77 | 32.35 | 32.55 | 2,294,342 | -0.24(-0.72%) |
Oct 06, 2009 | 32.43 | 33.13 | 32.31 | 32.78 | 2,980,337 | +0.41(+1.27%) |
Oct 05, 2009 | 31.96 | 32.45 | 31.79 | 32.37 | 2,704,113 | +0.42(+1.31%) |
Oct 02, 2009 | 31.78 | 32.47 | 31.58 | 31.95 | 3,423,364 | -0.15(-0.46%) |
Oct 01, 2009 | 32.54 | 32.89 | 31.68 | 32.10 | 3,949,708 | -0.63(-1.92%) |
Sep 30, 2009 | 32.97 | 33.04 | 32.10 | 32.73 | 3,843,446 | -0.08(-0.24%) |
Sep 29, 2009 | 32.84 | 33.13 | 32.45 | 32.81 | 3,713,586 | -0.09(-0.27%) |
Sep 28, 2009 | 32.33 | 33.04 | 32.09 | 32.90 | 3,743,021 | +0.81(+2.53%) |
Sep 25, 2009 | 32.88 | 32.99 | 31.85 | 32.09 | 5,304,110 | -0.83(-2.52%) |
Sep 24, 2009 | 33.04 | 33.08 | 32.37 | 32.91 | 9,934,349 | -1.11(-3.25%) |
Sep 23, 2009 | 34.84 | 35.08 | 33.94 | 34.02 | 6,801,201 | -0.38(-1.11%) |
Sep 22, 2009 | 34.88 | 34.88 | 34.21 | 34.40 | 5,649,695 | -0.29(-0.83%) |
Sep 21, 2009 | 34.17 | 34.97 | 33.95 | 34.69 | 5,364,375 | +0.44(+1.30%) |
Sep 18, 2009 | 34.11 | 34.74 | 33.93 | 34.25 | 6,211,363 | +0.41(+1.21%) |
Sep 17, 2009 | 33.35 | 34.67 | 33.26 | 33.84 | 5,401,178 | +0.39(+1.17%) |
Sep 16, 2009 | 32.15 | 33.50 | 32.12 | 33.45 | 4,966,333 | +1.33(+4.15%) |
Sep 15, 2009 | 31.92 | 32.27 | 31.69 | 32.11 | 3,026,282 | -0.04(-0.14%) |
Sep 14, 2009 | 31.91 | 32.25 | 31.46 | 32.16 | 2,644,273 | +0.15(+0.46%) |
Sep 11, 2009 | 32.50 | 32.65 | 31.82 | 32.01 | 2,650,003 | -0.60(-1.84%) |
Sep 10, 2009 | 32.28 | 32.63 | 32.03 | 32.61 | 2,960,414 | +0.32(+1.00%) |
Sep 09, 2009 | 31.70 | 32.50 | 31.56 | 32.29 | 3,573,929 | +0.32(+1.01%) |
Sep 08, 2009 | 32.28 | 32.29 | 31.62 | 31.96 | 2,613,349 | -0.01(-0.03%) |
Sep 04, 2009 | 31.79 | 32.18 | 31.34 | 31.97 | 2,276,764 | +0.25(+0.80%) |
Sep 03, 2009 | 30.77 | 31.74 | 30.77 | 31.72 | 2,816,931 | +0.61(+1.96%) |
Sep 02, 2009 | 30.88 | 31.21 | 30.66 | 31.11 | 2,471,978 | +0.11(+0.37%) |
Sep 01, 2009 | 31.62 | 32.46 | 30.93 | 31.00 | 5,036,095 | -0.81(-2.55%) |
Aug 31, 2009 | 32.06 | 32.23 | 31.72 | 31.81 | 3,607,347 | -0.58(-1.78%) |
Aug 28, 2009 | 32.62 | 32.79 | 32.26 | 32.38 | 3,275,478 | +0.02(+0.05%) |
Aug 27, 2009 | 32.95 | 33.09 | 32.06 | 32.36 | 5,241,263 | -0.30(-0.91%) |
Aug 26, 2009 | 32.16 | 33.33 | 31.97 | 32.66 | 6,650,446 | +0.64(+1.99%) |
Aug 25, 2009 | 30.89 | 32.12 | 30.85 | 32.02 | 4,747,428 | +1.30(+4.23%) |
Aug 24, 2009 | 31.23 | 31.37 | 30.60 | 30.73 | 3,867,883 | -0.50(-1.59%) |
Aug 21, 2009 | 30.56 | 31.22 | 30.28 | 31.22 | 4,222,665 | +0.88(+2.90%) |
Aug 20, 2009 | 29.96 | 30.47 | 29.95 | 30.34 | 3,643,688 | +0.07(+0.23%) |
Aug 19, 2009 | 29.86 | 30.36 | 29.57 | 30.27 | 3,481,226 | +0.26(+0.87%) |
Aug 18, 2009 | 29.62 | 30.05 | 29.24 | 30.01 | 3,349,741 | +0.48(+1.62%) |
Aug 17, 2009 | 29.77 | 29.83 | 29.29 | 29.53 | 4,297,488 | -0.88(-2.90%) |
Aug 14, 2009 | 31.20 | 31.27 | 30.12 | 30.41 | 4,191,673 | -0.86(-2.76%) |
Aug 13, 2009 | 31.54 | 31.58 | 30.76 | 31.27 | 2,930,341 | -0.17(-0.55%) |
Aug 12, 2009 | 31.13 | 31.77 | 30.95 | 31.45 | 2,954,737 | +0.36(+1.15%) |
Aug 11, 2009 | 31.34 | 31.63 | 30.80 | 31.09 | 3,463,448 | -0.35(-1.11%) |
Aug 10, 2009 | 31.71 | 32.03 | 31.16 | 31.44 | 4,068,779 | -0.77(-2.38%) |
Aug 07, 2009 | 31.01 | 32.32 | 31.01 | 32.21 | 3,618,585 | +1.46(+4.76%) |
Aug 06, 2009 | 30.50 | 31.27 | 30.17 | 30.74 | 3,705,736 | +0.17(+0.54%) |
Aug 05, 2009 | 31.21 | 31.25 | 30.45 | 30.58 | 3,700,022 | -0.61(-1.96%) |
Aug 04, 2009 | 30.77 | 31.34 | 30.70 | 31.19 | 3,465,099 | +0.15(+0.48%) |
Aug 03, 2009 | 30.37 | 31.07 | 30.00 | 31.04 | 3,429,489 | +0.74(+2.45%) |
Jul 31, 2009 | 30.83 | 30.99 | 30.26 | 30.30 | 3,984,194 | -0.55(-1.78%) |
Jul 30, 2009 | 30.67 | 31.34 | 30.44 | 30.85 | 5,015,701 | +0.51(+1.70%) |
Jul 29, 2009 | 30.17 | 30.52 | 29.67 | 30.33 | 3,411,454 | +0.09(+0.29%) |
Jul 28, 2009 | 30.02 | 30.32 | 29.72 | 30.25 | 3,268,326 | -0.03(-0.12%) |
Jul 27, 2009 | 30.11 | 30.42 | 29.66 | 30.28 | 3,148,349 | -0.02(-0.06%) |
Jul 24, 2009 | 30.53 | 30.79 | 30.05 | 30.30 | 4,046,244 | -0.51(-1.64%) |
Jul 23, 2009 | 29.78 | 31.25 | 29.55 | 30.80 | 7,555,838 | +1.03(+3.46%) |
Jul 22, 2009 | 29.06 | 29.84 | 29.01 | 29.77 | 6,898,503 | +0.49(+1.67%) |
Jul 21, 2009 | 29.45 | 29.61 | 29.11 | 29.29 | 7,895,763 | -0.11(-0.39%) |
Jul 20, 2009 | 28.79 | 29.57 | 28.61 | 29.40 | 7,062,691 | +0.93(+3.28%) |
Jul 17, 2009 | 27.84 | 28.65 | 27.64 | 28.47 | 7,486,558 | +0.59(+2.13%) |
Jul 16, 2009 | 27.66 | 28.01 | 27.13 | 27.87 | 5,317,787 | +0.17(+0.60%) |
Jul 15, 2009 | 27.39 | 27.74 | 27.24 | 27.71 | 3,842,808 | +0.43(+1.57%) |
Jul 14, 2009 | 26.52 | 27.31 | 26.28 | 27.28 | 5,306,377 | +0.69(+2.59%) |
Jul 13, 2009 | 26.16 | 26.64 | 25.55 | 26.59 | 5,084,532 | +0.60(+2.31%) |
Jul 10, 2009 | 25.61 | 26.14 | 25.57 | 25.99 | 4,533,406 | +0.19(+0.74%) |
Jul 09, 2009 | 26.22 | 26.22 | 25.62 | 25.80 | 3,772,626 | -0.31(-1.17%) |
Jul 08, 2009 | 25.66 | 26.24 | 25.40 | 26.10 | 5,963,409 | +0.64(+2.50%) |
Jul 07, 2009 | 26.03 | 26.16 | 25.41 | 25.47 | 4,129,157 | -0.64(-2.44%) |
Jul 06, 2009 | 25.95 | 26.27 | 25.55 | 26.10 | 4,214,950 | +0.24(+0.94%) |
Jul 02, 2009 | 26.47 | 26.57 | 25.64 | 25.86 | 4,675,342 | -0.96(-3.58%) |
Jul 01, 2009 | 26.89 | 27.24 | 26.62 | 26.82 | 4,696,185 | +0.01(+0.03%) |
Jun 30, 2009 | 27.07 | 27.20 | 26.51 | 26.81 | 5,609,783 | -0.34(-1.25%) |
Jun 29, 2009 | 27.03 | 27.36 | 26.66 | 27.15 | 4,552,559 | +0.10(+0.35%) |
Jun 26, 2009 | 27.05 | 27.45 | 26.90 | 27.05 | 7,753,722 | -0.04(-0.16%) |
Jun 25, 2009 | 27.34 | 27.45 | 26.14 | 27.10 | 21,511,894 | +2.35(+9.48%) |
Jun 24, 2009 | 24.26 | 24.89 | 23.99 | 24.75 | 7,811,136 | +0.57(+2.34%) |
Jun 23, 2009 | 24.80 | 25.16 | 24.12 | 24.19 | 7,734,626 | -0.62(-2.50%) |
Jun 22, 2009 | 24.67 | 25.21 | 24.57 | 24.81 | 6,540,184 | -0.07(-0.28%) |
Jun 19, 2009 | 24.64 | 25.10 | 24.39 | 24.88 | 7,973,328 | +0.62(+2.55%) |
Jun 18, 2009 | 24.55 | 24.74 | 24.14 | 24.26 | 3,873,268 | -0.16(-0.64%) |
Jun 17, 2009 | 23.92 | 25.04 | 23.81 | 24.41 | 7,627,789 | +0.58(+2.41%) |
Jun 16, 2009 | 24.69 | 24.99 | 23.78 | 23.84 | 5,684,236 | -0.83(-3.36%) |
Jun 15, 2009 | 24.39 | 24.74 | 24.07 | 24.67 | 5,555,103 | -0.06(-0.25%) |
Jun 12, 2009 | 24.13 | 24.77 | 23.74 | 24.73 | 5,927,185 | +0.37(+1.54%) |
Jun 11, 2009 | 25.55 | 25.69 | 24.28 | 24.35 | 6,685,571 | -1.14(-4.48%) |
Jun 10, 2009 | 25.89 | 26.24 | 25.11 | 25.49 | 6,095,795 | -0.44(-1.68%) |
Jun 09, 2009 | 25.61 | 26.02 | 25.35 | 25.93 | 3,566,672 | +0.48(+1.88%) |
Jun 08, 2009 | 25.25 | 25.77 | 24.71 | 25.45 | 5,110,079 | -0.01(-0.03%) |
Jun 05, 2009 | 25.99 | 26.14 | 25.09 | 25.46 | 4,175,057 | -0.38(-1.48%) |
Jun 04, 2009 | 26.33 | 26.42 | 25.24 | 25.84 | 4,843,084 | -0.42(-1.59%) |
Jun 03, 2009 | 26.61 | 26.67 | 26.08 | 26.26 | 4,445,212 | -0.40(-1.50%) |
Jun 02, 2009 | 26.05 | 26.86 | 25.90 | 26.66 | 4,972,984 | +0.52(+2.00%) |
Jun 01, 2009 | 24.86 | 26.36 | 24.76 | 26.14 | 7,451,113 | +1.63(+6.65%) |
May 29, 2009 | 24.30 | 24.61 | 24.01 | 24.51 | 5,911,981 | +0.21(+0.86%) |
May 28, 2009 | 24.91 | 24.91 | 23.62 | 24.30 | 4,567,396 | +0.01(+0.04%) |
May 27, 2009 | 24.77 | 25.37 | 24.19 | 24.29 | 4,988,465 | -0.39(-1.59%) |
May 26, 2009 | 23.37 | 24.96 | 23.03 | 24.68 | 5,258,112 | +1.05(+4.43%) |
May 22, 2009 | 23.71 | 24.06 | 23.23 | 23.64 | 3,792,096 | +0.02(+0.07%) |
May 21, 2009 | 24.55 | 24.77 | 23.40 | 23.62 | 8,970,468 | -1.16(-4.68%) |
May 20, 2009 | 25.69 | 26.24 | 24.62 | 24.78 | 4,672,355 | -0.78(-3.07%) |
May 19, 2009 | 25.34 | 25.94 | 25.01 | 25.56 | 4,541,796 | +0.03(+0.10%) |
May 18, 2009 | 24.60 | 25.61 | 24.52 | 25.54 | 5,324,573 | +1.27(+5.25%) |
May 15, 2009 | 24.04 | 24.73 | 23.85 | 24.26 | 4,941,090 | +0.09(+0.36%) |
May 14, 2009 | 23.63 | 24.58 | 23.52 | 24.18 | 4,735,838 | +0.69(+2.93%) |
May 13, 2009 | 24.36 | 24.60 | 23.46 | 23.49 | 6,036,823 | -1.18(-4.77%) |
May 12, 2009 | 24.80 | 25.03 | 24.15 | 24.67 | 4,230,695 | -0.17(-0.70%) |
May 11, 2009 | 24.41 | 25.29 | 24.11 | 24.84 | 5,195,256 | -0.01(-0.04%) |
May 08, 2009 | 25.41 | 25.41 | 24.35 | 24.85 | 4,630,328 | +0.05(+0.21%) |
May 07, 2009 | 25.67 | 26.19 | 24.56 | 24.80 | 6,805,695 | -0.83(-3.23%) |
May 06, 2009 | 26.30 | 26.58 | 25.01 | 25.62 | 6,357,942 | -0.61(-2.33%) |
May 05, 2009 | 25.75 | 26.39 | 25.75 | 26.24 | 4,079,504 | +0.12(+0.47%) |
May 04, 2009 | 25.71 | 26.22 | 25.46 | 26.11 | 6,344,985 | +0.57(+2.22%) |