Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,386,654 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,912,954 | +0.49(+1.41%) |
Apr 28, 2010 | 34.08 | 35.01 | 33.85 | 34.87 | 9,671,078 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.03 | 33.74 | 33.83 | 8,716,592 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.27 | 34.88 | 34.96 | 5,550,476 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.05 | 6,681,987 | +0.10(+0.29%) |
Apr 22, 2010 | 34.16 | 34.97 | 33.57 | 34.95 | 6,369,302 | +0.45(+1.31%) |
Apr 21, 2010 | 34.50 | 34.74 | 34.20 | 34.50 | 49,122 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,152 | +0.30(+0.87%) |
Apr 19, 2010 | 34.24 | 34.49 | 33.85 | 34.32 | 4,306,934 | -0.10(-0.29%) |
Apr 16, 2010 | 35.07 | 35.14 | 34.22 | 34.42 | 8,415,354 | -0.76(-2.17%) |
Apr 15, 2010 | 34.48 | 35.25 | 34.36 | 35.19 | 9,235,152 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.56 | 33.82 | 34.49 | 5,106,886 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.65 | 33.99 | 4,369,986 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.98 | 33.63 | 33.75 | 2,940,418 | -0.01(-0.02%) |
Apr 09, 2010 | 33.89 | 34.04 | 33.57 | 33.76 | 3,815,630 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,757,927 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.87 | 33.25 | 33.53 | 7,066,491 | -0.35(-1.04%) |
Apr 06, 2010 | 34.10 | 34.10 | 33.77 | 33.88 | 4,218,760 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,011,910 | +0.29(+0.87%) |
Apr 01, 2010 | 33.57 | 33.78 | 33.78 | 33.78 | 3,153,590 | +0.33(+0.97%) |
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,400,603 | -0.31(-0.92%) |
Mar 30, 2010 | 33.20 | 33.96 | 33.15 | 33.77 | 6,393,962 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.25 | 32.99 | 33.11 | 3,666,753 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,208 | +0.21(+0.63%) |
Mar 25, 2010 | 32.93 | 33.23 | 32.74 | 32.89 | 6,699,545 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.09 | 32.50 | 32.65 | 5,055,018 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,583,866 | +0.48(+1.47%) |
Mar 22, 2010 | 32.08 | 32.51 | 32.03 | 32.44 | 3,754,562 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,049 | -0.24(-0.74%) |
Mar 18, 2010 | 32.55 | 32.60 | 32.26 | 32.55 | 3,073,944 | +0.06(+0.18%) |
Mar 17, 2010 | 32.40 | 32.66 | 32.36 | 32.49 | 3,960,278 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.36 | 4,084,187 | +0.23(+0.70%) |
Mar 15, 2010 | 31.90 | 32.13 | 31.84 | 32.13 | 4,686,312 | +0.17(+0.54%) |
Mar 12, 2010 | 32.00 | 32.02 | 31.65 | 31.96 | 3,552,397 | +0.09(+0.29%) |
Mar 11, 2010 | 31.77 | 31.86 | 31.50 | 31.86 | 5,267,965 | -0.03(-0.08%) |
Mar 10, 2010 | 31.98 | 32.08 | 31.67 | 31.89 | 5,355,178 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,424 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,139 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,317 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,408 | +0.03(+0.08%) |
Mar 03, 2010 | 31.79 | 32.11 | 31.75 | 31.84 | 5,400,789 | +0.19(+0.59%) |
Mar 02, 2010 | 31.63 | 31.83 | 31.53 | 31.65 | 4,945,532 | +0.17(+0.55%) |
Mar 01, 2010 | 31.62 | 31.62 | 31.36 | 31.48 | 7,416,221 | +0.02(+0.06%) |
Feb 26, 2010 | 31.75 | 31.91 | 31.27 | 31.46 | 8,567,701 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.77 | 31.03 | 31.70 | 8,024,477 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.04 | 31.20 | 32.00 | 8,508,716 | +0.69(+2.21%) |
Feb 23, 2010 | 31.94 | 32.03 | 31.23 | 31.31 | 7,822,138 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.16 | 31.71 | 32.04 | 6,635,409 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,520,530 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.25 | 31.72 | 6,279,792 | +0.37(+1.19%) |
Feb 17, 2010 | 31.23 | 31.37 | 31.01 | 31.35 | 6,686,357 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,946,832 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,143 | -0.21(-0.69%) |
Feb 11, 2010 | 30.20 | 30.98 | 30.04 | 30.92 | 8,787,490 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.22 | 8,083,003 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.44 | 30.22 | 10,656,457 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,027,908 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,093,996 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.69 | 29.86 | 11,914,316 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.46 | 30.71 | 9,672,554 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.16 | 30.85 | 22,773,292 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.08 | 27.57 | 27.87 | 7,152,435 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,061,437 | -0.09(-0.31%) |
Jan 28, 2010 | 27.85 | 27.90 | 27.19 | 27.49 | 5,759,813 | -0.26(-0.93%) |
Jan 27, 2010 | 27.81 | 27.88 | 27.34 | 27.75 | 8,604,742 | -0.07(-0.26%) |
Jan 26, 2010 | 27.94 | 28.21 | 27.75 | 27.82 | 5,803,722 | -0.22(-0.80%) |
Jan 25, 2010 | 28.18 | 28.28 | 27.93 | 28.04 | 4,748,136 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.75 | 27.76 | 7,360,001 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.22 | 28.39 | 28.44 | 7,406,981 | -0.75(-2.55%) |
Jan 20, 2010 | 29.28 | 29.32 | 28.84 | 29.18 | 4,889,317 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.51 | 5,352,723 | +0.27(+0.93%) |
Jan 15, 2010 | 29.55 | 29.24 | 29.24 | 29.24 | 6,858,733 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.69 | 29.16 | 29.65 | 8,131,268 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,402,493 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.53 | 29.14 | 29.35 | 6,574,251 | -0.16(-0.54%) |
Jan 11, 2010 | 29.18 | 29.61 | 29.03 | 29.51 | 5,088,477 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.09 | 28.64 | 29.07 | 5,271,313 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.56 | 28.90 | 4,677,534 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,540,427 | +0.26(+0.90%) |
Jan 05, 2010 | 28.62 | 28.65 | 28.41 | 28.64 | 4,104,219 | +0.05(+0.16%) |
Jan 04, 2010 | 28.47 | 28.63 | 28.19 | 28.60 | 5,731,433 | +0.49(+1.76%) |
Dec 31, 2009 | 28.50 | 28.10 | 28.10 | 28.10 | 2,997,341 | -0.49(-1.71%) |
Dec 30, 2009 | 28.54 | 28.70 | 28.37 | 28.59 | 3,020,246 | -0.02(-0.07%) |
Dec 29, 2009 | 28.64 | 28.83 | 28.50 | 28.61 | 3,545,247 | +0.01(+0.02%) |
Dec 28, 2009 | 28.73 | 28.83 | 28.48 | 28.60 | 2,811,116 | +0.00(+0.00%) |
Dec 24, 2009 | 28.43 | 28.78 | 28.40 | 28.60 | 2,501,275 | +0.30(+1.05%) |
Dec 23, 2009 | 28.23 | 28.40 | 28.04 | 28.31 | 3,132,752 | +0.19(+0.68%) |
Dec 22, 2009 | 28.00 | 28.43 | 28.00 | 28.12 | 3,985,436 | +0.15(+0.52%) |
Dec 21, 2009 | 27.59 | 28.02 | 27.59 | 27.97 | 5,855,667 | +0.41(+1.48%) |
Dec 18, 2009 | 27.46 | 27.62 | 27.11 | 27.56 | 9,592,342 | +0.18(+0.67%) |
Dec 17, 2009 | 27.34 | 27.54 | 27.15 | 27.38 | 6,293,365 | -0.44(-1.59%) |
Dec 16, 2009 | 27.88 | 27.97 | 27.34 | 27.82 | 6,035,069 | -0.03(-0.09%) |
Dec 15, 2009 | 27.94 | 27.94 | 27.71 | 27.85 | 4,346,335 | -0.13(-0.47%) |
Dec 14, 2009 | 28.03 | 28.04 | 27.92 | 27.98 | 4,306,066 | +0.27(+0.98%) |
Dec 11, 2009 | 27.58 | 27.84 | 27.50 | 27.71 | 5,787,281 | +0.19(+0.70%) |
Dec 10, 2009 | 27.49 | 27.68 | 27.38 | 27.52 | 4,778,314 | +0.25(+0.92%) |
Dec 09, 2009 | 26.91 | 27.28 | 26.73 | 27.26 | 7,635,889 | +0.33(+1.22%) |
Dec 08, 2009 | 27.63 | 27.63 | 26.87 | 26.93 | 7,931,632 | -0.77(-2.76%) |
Dec 07, 2009 | 27.70 | 28.06 | 27.67 | 27.70 | 5,692,454 | -0.10(-0.36%) |
Dec 04, 2009 | 27.65 | 28.00 | 27.26 | 27.80 | 5,930,610 | +0.44(+1.62%) |
Dec 03, 2009 | 27.64 | 28.01 | 27.34 | 27.36 | 4,635,805 | -0.34(-1.22%) |
Dec 02, 2009 | 27.73 | 27.99 | 27.44 | 27.69 | 6,085,795 | -0.14(-0.50%) |
Dec 01, 2009 | 27.65 | 27.99 | 27.50 | 27.83 | 4,873,449 | +0.51(+1.88%) |
Nov 30, 2009 | 27.30 | 27.50 | 27.10 | 27.32 | 5,849,906 | -0.06(-0.22%) |
Nov 27, 2009 | 27.26 | 27.57 | 26.91 | 27.38 | 2,401,488 | -0.54(-1.94%) |
Nov 25, 2009 | 27.86 | 27.97 | 27.63 | 27.92 | 3,786,074 | +0.05(+0.17%) |
Nov 24, 2009 | 27.90 | 28.09 | 27.61 | 27.87 | 4,500,639 | -0.03(-0.12%) |
Nov 23, 2009 | 27.86 | 28.24 | 27.77 | 27.90 | 4,194,646 | +0.41(+1.49%) |
Nov 20, 2009 | 27.54 | 27.59 | 27.05 | 27.50 | 6,469,641 | -0.12(-0.43%) |
Nov 19, 2009 | 27.97 | 28.10 | 27.42 | 27.61 | 5,756,481 | -0.60(-2.13%) |
Nov 18, 2009 | 28.14 | 28.25 | 27.85 | 28.21 | 6,184,601 | +0.11(+0.38%) |
Nov 17, 2009 | 27.99 | 28.14 | 27.59 | 28.11 | 4,956,675 | +0.14(+0.50%) |
Nov 16, 2009 | 27.60 | 28.32 | 27.44 | 27.97 | 7,943,263 | +0.42(+1.51%) |
Nov 13, 2009 | 27.31 | 27.67 | 27.21 | 27.55 | 4,594,835 | +0.29(+1.06%) |
Nov 12, 2009 | 27.23 | 27.59 | 27.16 | 27.26 | 6,457,736 | -0.01(-0.05%) |
Nov 11, 2009 | 27.51 | 27.67 | 27.18 | 27.28 | 4,734,299 | -0.05(-0.17%) |
Nov 10, 2009 | 27.43 | 27.60 | 27.19 | 27.32 | 5,329,389 | -0.07(-0.25%) |
Nov 09, 2009 | 27.28 | 27.45 | 27.14 | 27.39 | 6,223,939 | +0.41(+1.53%) |
Nov 06, 2009 | 26.85 | 27.15 | 26.66 | 26.98 | 5,279,645 | +0.36(+1.35%) |
Nov 05, 2009 | 26.14 | 26.99 | 26.14 | 26.62 | 7,759,400 | +0.62(+2.39%) |
Nov 04, 2009 | 25.72 | 26.50 | 25.62 | 26.00 | 9,745,342 | +0.50(+1.95%) |
Nov 03, 2009 | 25.04 | 25.82 | 24.93 | 25.50 | 10,521,213 | +0.54(+2.15%) |
Nov 02, 2009 | 24.89 | 25.19 | 24.51 | 24.97 | 12,201,963 | +0.26(+1.06%) |
Oct 30, 2009 | 25.67 | 25.75 | 24.68 | 24.70 | 13,950,407 | -1.04(-4.04%) |
Oct 29, 2009 | 25.28 | 25.90 | 25.15 | 25.74 | 5,872,765 | +0.58(+2.31%) |
Oct 28, 2009 | 25.55 | 25.74 | 25.12 | 25.16 | 7,098,042 | -0.51(-1.99%) |
Oct 27, 2009 | 25.78 | 25.99 | 25.53 | 25.67 | 6,745,773 | -0.05(-0.20%) |
Oct 26, 2009 | 25.99 | 26.48 | 25.60 | 25.72 | 5,229,312 | -0.24(-0.93%) |
Oct 23, 2009 | 25.97 | 26.04 | 25.84 | 25.97 | 5,261,323 | -0.32(-1.22%) |
Oct 22, 2009 | 25.84 | 26.33 | 25.62 | 26.29 | 6,899,917 | +0.45(+1.72%) |
Oct 21, 2009 | 25.82 | 26.34 | 25.78 | 25.84 | 7,718,509 | -0.07(-0.25%) |
Oct 20, 2009 | 25.81 | 25.99 | 25.78 | 25.91 | 9,584,596 | -0.03(-0.10%) |
Oct 19, 2009 | 25.69 | 26.18 | 25.59 | 25.93 | 8,375,549 | +0.33(+1.30%) |
Oct 16, 2009 | 25.78 | 25.95 | 25.46 | 25.60 | 7,548,089 | -0.46(-1.78%) |
Oct 15, 2009 | 26.00 | 26.18 | 25.82 | 26.07 | 4,593,660 | -0.03(-0.10%) |
Oct 14, 2009 | 25.88 | 26.14 | 25.76 | 26.09 | 5,815,294 | +0.49(+1.92%) |
Oct 13, 2009 | 25.71 | 25.86 | 25.39 | 25.60 | 5,875,626 | -0.22(-0.84%) |
Oct 12, 2009 | 25.91 | 25.99 | 25.63 | 25.82 | 4,934,642 | +0.23(+0.90%) |
Oct 09, 2009 | 25.59 | 25.59 | 25.36 | 25.59 | 6,973,467 | +0.05(+0.20%) |
Oct 08, 2009 | 25.69 | 26.04 | 25.45 | 25.53 | 9,536,705 | +0.18(+0.70%) |
Oct 07, 2009 | 25.57 | 25.76 | 25.25 | 25.36 | 6,355,357 | -0.31(-1.20%) |
Oct 06, 2009 | 25.51 | 26.23 | 25.41 | 25.67 | 10,648,531 | +0.35(+1.40%) |
Oct 05, 2009 | 25.16 | 25.40 | 25.03 | 25.31 | 6,096,177 | +0.24(+0.97%) |
Oct 02, 2009 | 25.36 | 25.46 | 25.00 | 25.07 | 8,561,756 | -0.51(-2.00%) |
Oct 01, 2009 | 26.21 | 26.21 | 25.29 | 25.58 | 9,801,702 | -0.65(-2.47%) |
Sep 30, 2009 | 26.20 | 26.69 | 25.71 | 26.23 | 9,936,840 | -0.03(-0.10%) |
Sep 29, 2009 | 26.06 | 26.39 | 25.94 | 26.25 | 7,667,906 | +0.40(+1.53%) |
Sep 28, 2009 | 25.38 | 26.08 | 25.33 | 25.86 | 5,650,928 | +0.39(+1.53%) |
Sep 25, 2009 | 25.57 | 25.70 | 25.31 | 25.47 | 7,583,420 | -0.30(-1.17%) |
Sep 24, 2009 | 26.31 | 26.56 | 25.67 | 25.77 | 8,780,295 | -0.45(-1.70%) |
Sep 23, 2009 | 26.56 | 26.67 | 26.16 | 26.22 | 7,978,056 | -0.34(-1.28%) |
Sep 22, 2009 | 26.37 | 26.67 | 26.33 | 26.56 | 6,034,168 | +0.24(+0.90%) |
Sep 21, 2009 | 26.60 | 26.70 | 26.20 | 26.32 | 7,623,319 | -0.59(-2.19%) |
Sep 18, 2009 | 27.09 | 27.26 | 26.85 | 26.91 | 8,050,780 | -0.08(-0.29%) |
Sep 17, 2009 | 26.90 | 27.22 | 26.56 | 26.99 | 7,990,746 | +0.64(+2.45%) |
Sep 16, 2009 | 26.43 | 27.12 | 26.27 | 26.34 | 10,048,688 | +0.16(+0.61%) |
Sep 15, 2009 | 26.01 | 26.37 | 25.87 | 26.18 | 7,241,977 | +0.28(+1.09%) |
Sep 14, 2009 | 25.52 | 26.02 | 25.42 | 25.90 | 5,450,042 | +0.13(+0.51%) |
Sep 11, 2009 | 25.93 | 26.16 | 25.69 | 25.77 | 6,763,289 | -0.13(-0.51%) |
Sep 10, 2009 | 25.33 | 25.95 | 25.18 | 25.90 | 8,924,065 | +0.52(+2.06%) |
Sep 09, 2009 | 24.94 | 25.52 | 24.92 | 25.38 | 9,302,593 | +0.49(+1.97%) |
Sep 08, 2009 | 24.71 | 24.95 | 24.61 | 24.89 | 7,568,669 | +0.41(+1.66%) |
Sep 04, 2009 | 24.05 | 24.54 | 23.95 | 24.48 | 5,541,131 | +0.43(+1.80%) |
Sep 03, 2009 | 23.84 | 24.09 | 23.74 | 24.05 | 6,697,656 | +0.34(+1.44%) |
Sep 02, 2009 | 23.62 | 23.92 | 23.48 | 23.71 | 7,175,516 | +0.07(+0.31%) |
Sep 01, 2009 | 24.08 | 24.37 | 23.57 | 23.64 | 11,143,934 | -0.49(-2.04%) |
Aug 31, 2009 | 24.10 | 24.19 | 23.89 | 24.13 | 8,702,603 | -0.22(-0.89%) |
Aug 28, 2009 | 24.64 | 24.74 | 24.08 | 24.34 | 5,975,215 | -0.15(-0.61%) |
Aug 27, 2009 | 24.45 | 24.64 | 24.23 | 24.49 | 6,471,424 | -0.09(-0.35%) |
Aug 26, 2009 | 24.59 | 24.63 | 24.24 | 24.58 | 10,520,742 | -0.01(-0.03%) |
Aug 25, 2009 | 23.91 | 24.68 | 23.86 | 24.59 | 13,325,261 | +0.70(+2.93%) |
Aug 24, 2009 | 23.64 | 23.96 | 23.60 | 23.89 | 8,383,733 | +0.31(+1.33%) |
Aug 21, 2009 | 23.13 | 23.69 | 22.96 | 23.57 | 9,277,206 | +0.62(+2.71%) |
Aug 20, 2009 | 22.73 | 23.00 | 22.41 | 22.95 | 8,055,713 | +0.32(+1.42%) |
Aug 19, 2009 | 22.41 | 22.88 | 22.41 | 22.63 | 7,273,852 | -0.09(-0.40%) |
Aug 18, 2009 | 22.07 | 22.77 | 22.07 | 22.72 | 6,379,619 | +0.36(+1.61%) |
Aug 17, 2009 | 22.69 | 22.84 | 22.20 | 22.36 | 7,377,473 | -0.67(-2.90%) |
Aug 14, 2009 | 23.47 | 23.49 | 22.83 | 23.03 | 8,935,291 | -0.47(-2.01%) |
Aug 13, 2009 | 23.74 | 23.77 | 23.42 | 23.50 | 7,774,780 | -0.07(-0.28%) |
Aug 12, 2009 | 23.42 | 23.83 | 23.28 | 23.57 | 10,016,151 | +0.24(+1.04%) |
Aug 11, 2009 | 23.23 | 23.44 | 22.95 | 23.32 | 9,281,042 | +0.12(+0.50%) |
Aug 10, 2009 | 23.04 | 23.24 | 22.88 | 23.21 | 6,138,668 | +0.10(+0.42%) |
Aug 07, 2009 | 22.81 | 23.23 | 22.70 | 23.11 | 8,240,080 | +0.57(+2.53%) |
Aug 06, 2009 | 22.56 | 22.72 | 22.47 | 22.54 | 10,566,074 | -0.05(-0.20%) |
Aug 05, 2009 | 23.12 | 23.28 | 22.43 | 22.58 | 13,761,897 | -0.75(-3.23%) |
Aug 04, 2009 | 22.69 | 23.58 | 22.29 | 23.34 | 20,819,390 | -0.26(-1.09%) |
Aug 03, 2009 | 23.69 | 23.80 | 23.03 | 23.60 | 13,883,729 | +0.01(+0.03%) |
Jul 31, 2009 | 24.03 | 24.20 | 23.56 | 23.59 | 11,500,683 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,634,818 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,626,276 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.91 | 23.40 | 23.61 | 10,297,924 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,670,442 | -0.06(-0.24%) |
Jul 24, 2009 | 23.47 | 23.89 | 23.45 | 23.86 | 7,344,876 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.88 | 23.66 | 8,863,893 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.60 | 22.88 | 6,592,402 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.60 | 22.77 | 8,521,489 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,770,399 | +0.64(+2.88%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.03 | 6,658,195 | -0.30(-1.36%) |
Jul 16, 2009 | 21.48 | 22.40 | 21.33 | 22.33 | 9,751,218 | +0.80(+3.74%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.53 | 7,811,110 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.74 | 20.37 | 20.66 | 4,336,579 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,941,574 | +0.46(+2.29%) |
Jul 10, 2009 | 19.93 | 20.17 | 19.82 | 20.10 | 6,954,320 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.28 | 19.97 | 20.08 | 5,912,878 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.17 | 19.67 | 19.98 | 6,609,705 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.41 | 19.85 | 19.86 | 6,636,233 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.65 | 20.17 | 20.39 | 6,477,980 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.59 | 20.61 | 6,040,018 | -0.71(-3.31%) |
Jul 01, 2009 | 21.11 | 21.62 | 21.09 | 21.32 | 5,480,309 | +0.31(+1.48%) |
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,097,407 | -0.56(-2.61%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,917,908 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.24 | 21.46 | 7,136,033 | +0.09(+0.42%) |
Jun 25, 2009 | 21.29 | 21.67 | 21.18 | 21.36 | 10,079,093 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.87 | 8,621,168 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,907,838 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.59 | 8,341,223 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.68 | 21.18 | 21.24 | 9,763,224 | -0.16(-0.73%) |
Jun 18, 2009 | 21.53 | 21.59 | 21.11 | 21.40 | 7,322,663 | -0.05(-0.21%) |
Jun 17, 2009 | 21.57 | 21.73 | 21.34 | 21.44 | 7,501,007 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,136 | -0.46(-2.08%) |
Jun 15, 2009 | 22.51 | 22.53 | 21.93 | 22.09 | 8,024,456 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.75 | 22.26 | 22.74 | 5,543,149 | +0.08(+0.37%) |
Jun 11, 2009 | 22.64 | 23.04 | 22.58 | 22.66 | 8,602,512 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,918,613 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.77 | 6,510,626 | -0.03(-0.11%) |
Jun 08, 2009 | 22.53 | 22.97 | 22.42 | 22.79 | 8,837,292 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,551,362 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.49 | 22.05 | 22.42 | 6,846,379 | +0.23(+1.05%) |
Jun 03, 2009 | 22.42 | 22.42 | 21.90 | 22.18 | 8,662,394 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.49 | 8,611,932 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,964,239 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,245,759 | -0.08(-0.40%) |
May 28, 2009 | 21.20 | 21.20 | 20.56 | 20.89 | 7,215,587 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,000 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,405,645 | +0.69(+3.33%) |
May 22, 2009 | 20.52 | 21.24 | 20.52 | 20.87 | 8,114,346 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.39 | 20.61 | 14,265,208 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,179,322 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.12 | 9,239,734 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,411 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,432,923 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,549,672 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.81 | 8,892,375 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.77 | 7,672,263 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,519,926 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,150,436 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,376,197 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.13 | 23.36 | 8,442,103 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,094,698 | -0.36(-1.50%) |
May 04, 2009 | 23.00 | 23.99 | 22.80 | 23.99 | 10,828,352 | +1.14(+4.97%) |