Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.12 | 33.30 | 32.80 | 33.12 | 9,507,333 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.08 | 33.28 | 8,019,319 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 899 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.07 | 33.31 | 33.62 | 31,196 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.82 | 7,005,716 | +0.02(+0.06%) |
Jul 23, 2010 | 32.63 | 33.86 | 32.54 | 33.80 | 9,762,228 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.67 | 32.08 | 31.42 | 31.70 | 11,576,617 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,945 | +1.00(+3.29%) |
Jul 19, 2010 | 30.36 | 30.54 | 29.99 | 30.45 | 4,539,580 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.94 | 30.14 | 30.23 | 6,997,268 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.89 | 5,122,445 | -0.17(-0.55%) |
Jul 14, 2010 | 30.88 | 31.08 | 30.71 | 31.06 | 6,293,949 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.38 | 30.88 | 31.06 | 7,720,620 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.08 | 30.49 | 30.54 | 7,868,821 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.04 | 30.64 | 31.03 | 5,786,830 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.09 | 30.70 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.17 | 28.92 | 30.14 | 9,335,057 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.80 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.76 | 29.03 | 6,623,216 | -0.19(-0.64%) |
Jul 01, 2010 | 29.08 | 29.29 | 28.56 | 29.21 | 12,214,902 | +0.01(+0.02%) |
Jun 30, 2010 | 28.84 | 29.55 | 28.70 | 29.21 | 2,383 | +0.43(+1.51%) |
Jun 29, 2010 | 29.35 | 29.51 | 28.54 | 28.77 | 13,886,319 | -1.24(-4.12%) |
Jun 25, 2010 | 30.01 | 30.15 | 29.49 | 30.01 | 7,847,043 | +0.20(+0.67%) |
Jun 24, 2010 | 30.68 | 30.69 | 29.64 | 29.81 | 7,904,493 | -0.94(-3.07%) |
Jun 23, 2010 | 30.99 | 31.04 | 30.33 | 30.75 | 5,217,735 | -0.26(-0.84%) |
Jun 22, 2010 | 31.80 | 32.13 | 30.96 | 31.01 | 5,632,834 | -0.84(-2.62%) |
Jun 21, 2010 | 32.13 | 32.56 | 31.63 | 31.85 | 5,547,705 | +0.11(+0.36%) |
Jun 18, 2010 | 31.73 | 31.80 | 31.43 | 31.73 | 5,604,208 | +0.16(+0.51%) |
Jun 17, 2010 | 31.71 | 31.87 | 31.08 | 31.57 | 4,297,947 | -0.05(-0.15%) |
Jun 16, 2010 | 31.54 | 31.77 | 31.40 | 31.62 | 3,778,977 | -0.10(-0.32%) |
Jun 15, 2010 | 30.52 | 31.73 | 30.49 | 31.72 | 7,034,209 | +1.34(+4.40%) |
Jun 14, 2010 | 30.68 | 30.90 | 30.33 | 30.38 | 5,167,446 | -0.21(-0.70%) |
Jun 11, 2010 | 30.38 | 30.65 | 30.14 | 30.60 | 4,584,718 | -0.07(-0.24%) |
Jun 10, 2010 | 30.13 | 30.68 | 30.03 | 30.67 | 5,902,335 | +1.26(+4.30%) |
Jun 09, 2010 | 29.72 | 30.15 | 29.28 | 29.41 | 6,685,037 | -0.17(-0.57%) |
Jun 08, 2010 | 29.27 | 29.74 | 28.81 | 29.57 | 7,863,211 | +0.36(+1.24%) |
Jun 07, 2010 | 30.12 | 30.18 | 29.20 | 29.21 | 8,922,680 | -0.85(-2.82%) |
Jun 04, 2010 | 30.06 | 31.10 | 29.89 | 30.06 | 7,847,481 | -1.54(-4.89%) |
Jun 03, 2010 | 31.46 | 31.90 | 31.25 | 31.61 | 4,397,897 | +0.26(+0.83%) |
Jun 02, 2010 | 30.61 | 31.36 | 30.47 | 31.34 | 4,943,621 | +0.86(+2.83%) |
Jun 01, 2010 | 30.71 | 31.40 | 30.45 | 30.48 | 6,841,050 | -0.56(-1.81%) |
May 28, 2010 | 31.04 | 31.75 | 30.75 | 31.04 | 6,130,018 | -0.61(-1.94%) |
May 27, 2010 | 31.03 | 31.67 | 30.85 | 31.66 | 6,303,072 | +1.22(+4.00%) |
May 26, 2010 | 30.82 | 31.13 | 30.28 | 30.44 | 299 | -0.04(-0.13%) |
May 25, 2010 | 29.25 | 30.55 | 29.02 | 30.48 | 1,944 | +0.15(+0.48%) |
May 24, 2010 | 30.48 | 30.81 | 30.29 | 30.34 | 8,842,738 | -0.37(-1.20%) |
May 21, 2010 | 30.24 | 31.06 | 29.75 | 30.70 | 15,665,798 | -0.05(-0.17%) |
May 20, 2010 | 30.82 | 31.26 | 30.59 | 30.76 | 18,111,912 | -0.55(-1.75%) |
May 19, 2010 | 31.83 | 31.97 | 30.76 | 31.30 | 11,860,019 | -0.76(-2.38%) |
May 18, 2010 | 32.15 | 32.78 | 31.94 | 32.07 | 299 | +0.05(+0.17%) |
May 17, 2010 | 32.83 | 32.90 | 31.42 | 32.01 | 15,512,267 | -0.78(-2.38%) |
May 14, 2010 | 32.80 | 33.44 | 32.39 | 32.80 | 10,187,267 | -0.85(-2.52%) |
May 13, 2010 | 33.46 | 34.02 | 33.43 | 33.64 | 7,635,224 | +0.59(+1.80%) |
May 12, 2010 | 33.24 | 33.68 | 32.95 | 33.05 | 8,258,827 | -0.08(-0.25%) |
May 11, 2010 | 33.41 | 33.69 | 33.12 | 33.13 | 11,151,090 | -0.63(-1.87%) |
May 10, 2010 | 33.49 | 33.78 | 33.43 | 33.76 | 8,947,130 | +1.58(+4.91%) |
May 07, 2010 | 32.18 | 32.59 | 30.93 | 32.18 | 19,964,464 | +0.78(+2.50%) |
May 06, 2010 | 32.39 | 33.04 | 30.54 | 31.40 | 14,627,101 | -1.16(-3.57%) |
May 05, 2010 | 33.05 | 33.34 | 32.30 | 32.56 | 10,143,476 | -0.76(-2.27%) |
May 04, 2010 | 33.64 | 34.33 | 32.76 | 33.32 | 210 | -2.28(-6.42%) |
May 03, 2010 | 34.88 | 35.68 | 34.88 | 35.60 | 5,542,752 | +0.92(+2.66%) |
Apr 30, 2010 | 35.30 | 35.52 | 34.63 | 34.68 | 5,391,184 | -0.65(-1.84%) |
Apr 29, 2010 | 35.15 | 35.42 | 34.99 | 35.33 | 6,918,768 | +0.49(+1.41%) |
Apr 28, 2010 | 34.05 | 34.98 | 33.82 | 34.84 | 9,679,212 | +1.04(+3.08%) |
Apr 27, 2010 | 34.75 | 35.00 | 33.71 | 33.80 | 8,723,923 | -1.14(-3.25%) |
Apr 26, 2010 | 35.09 | 35.24 | 34.85 | 34.93 | 5,555,144 | -0.09(-0.25%) |
Apr 23, 2010 | 34.93 | 35.05 | 34.34 | 35.02 | 6,687,607 | +0.10(+0.29%) |
Apr 22, 2010 | 34.13 | 34.94 | 33.54 | 34.92 | 6,374,659 | +0.45(+1.31%) |
Apr 21, 2010 | 34.47 | 34.71 | 34.17 | 34.47 | 49,163 | -0.13(-0.36%) |
Apr 20, 2010 | 34.58 | 34.73 | 34.31 | 34.59 | 4,720,119 | +0.30(+0.87%) |
Apr 19, 2010 | 34.21 | 34.46 | 33.82 | 34.29 | 4,310,556 | -0.10(-0.29%) |
Apr 16, 2010 | 35.04 | 35.11 | 34.19 | 34.39 | 8,422,432 | -0.76(-2.17%) |
Apr 15, 2010 | 34.45 | 35.22 | 34.33 | 35.16 | 9,242,919 | +0.70(+2.02%) |
Apr 14, 2010 | 33.94 | 34.53 | 33.79 | 34.46 | 5,111,181 | +0.50(+1.47%) |
Apr 13, 2010 | 33.65 | 34.04 | 33.62 | 33.96 | 4,373,661 | +0.24(+0.71%) |
Apr 12, 2010 | 33.71 | 33.95 | 33.60 | 33.72 | 2,942,891 | -0.01(-0.02%) |
Apr 09, 2010 | 33.86 | 34.01 | 33.54 | 33.73 | 3,818,839 | -0.09(-0.27%) |
Apr 08, 2010 | 33.53 | 33.87 | 33.29 | 33.82 | 4,761,928 | +0.33(+0.97%) |
Apr 07, 2010 | 33.74 | 33.84 | 33.23 | 33.50 | 7,072,434 | -0.35(-1.04%) |
Apr 06, 2010 | 34.07 | 34.07 | 33.75 | 33.85 | 4,222,308 | -0.19(-0.57%) |
Apr 05, 2010 | 33.86 | 34.10 | 33.67 | 34.04 | 4,015,284 | +0.29(+0.87%) |
Apr 01, 2010 | 33.54 | 33.75 | 33.75 | 33.75 | 3,156,242 | +0.33(+0.97%) |
Mar 31, 2010 | 33.59 | 33.77 | 33.35 | 33.42 | 6,405,986 | -0.31(-0.93%) |
Mar 30, 2010 | 33.17 | 33.93 | 33.13 | 33.74 | 6,399,340 | +0.65(+1.97%) |
Mar 29, 2010 | 33.15 | 33.22 | 32.96 | 33.09 | 3,669,837 | +0.02(+0.06%) |
Mar 26, 2010 | 32.91 | 33.33 | 32.91 | 33.07 | 7,111,184 | +0.21(+0.63%) |
Mar 25, 2010 | 32.90 | 33.20 | 32.71 | 32.86 | 6,705,179 | +0.24(+0.73%) |
Mar 24, 2010 | 32.91 | 33.06 | 32.48 | 32.62 | 5,059,269 | -0.27(-0.83%) |
Mar 23, 2010 | 32.50 | 33.01 | 32.42 | 32.89 | 4,587,721 | +0.48(+1.47%) |
Mar 22, 2010 | 32.05 | 32.48 | 32.00 | 32.42 | 3,757,720 | +0.13(+0.41%) |
Mar 19, 2010 | 32.58 | 32.72 | 32.13 | 32.28 | 5,963,060 | -0.24(-0.73%) |
Mar 18, 2010 | 32.52 | 32.57 | 32.24 | 32.52 | 3,076,529 | +0.06(+0.18%) |
Mar 17, 2010 | 32.37 | 32.63 | 32.34 | 32.46 | 3,963,609 | +0.13(+0.41%) |
Mar 16, 2010 | 32.16 | 32.38 | 31.98 | 32.33 | 4,087,622 | +0.23(+0.70%) |
Mar 15, 2010 | 31.87 | 32.10 | 31.82 | 32.10 | 4,690,254 | +0.17(+0.54%) |
Mar 12, 2010 | 31.97 | 31.99 | 31.62 | 31.93 | 3,555,384 | +0.09(+0.29%) |
Mar 11, 2010 | 31.74 | 31.84 | 31.47 | 31.84 | 5,272,396 | -0.03(-0.08%) |
Mar 10, 2010 | 31.95 | 32.06 | 31.64 | 31.86 | 5,359,682 | +0.00(+0.00%) |
Mar 09, 2010 | 31.79 | 32.00 | 31.65 | 31.86 | 4,506,211 | +0.01(+0.02%) |
Mar 08, 2010 | 32.24 | 32.26 | 31.84 | 31.86 | 6,154,311 | -0.34(-1.05%) |
Mar 05, 2010 | 32.06 | 32.46 | 31.96 | 32.20 | 5,645,060 | +0.36(+1.13%) |
Mar 04, 2010 | 31.81 | 32.06 | 31.65 | 31.84 | 4,945,563 | +0.03(+0.08%) |
Mar 03, 2010 | 31.76 | 32.08 | 31.73 | 31.81 | 5,405,331 | +0.19(+0.59%) |
Mar 02, 2010 | 31.60 | 31.80 | 31.51 | 31.63 | 4,949,692 | +0.17(+0.55%) |
Mar 01, 2010 | 31.59 | 31.59 | 31.33 | 31.45 | 7,422,458 | +0.02(+0.06%) |
Feb 26, 2010 | 31.72 | 31.89 | 31.24 | 31.43 | 8,574,906 | -0.24(-0.75%) |
Feb 25, 2010 | 31.53 | 31.74 | 31.00 | 31.67 | 8,031,226 | -0.31(-0.96%) |
Feb 24, 2010 | 31.31 | 32.01 | 31.17 | 31.98 | 8,515,872 | +0.69(+2.21%) |
Feb 23, 2010 | 31.91 | 32.00 | 31.21 | 31.29 | 7,828,717 | -0.72(-2.26%) |
Feb 22, 2010 | 32.00 | 32.13 | 31.68 | 32.01 | 6,640,990 | +0.09(+0.27%) |
Feb 19, 2010 | 31.55 | 31.96 | 31.47 | 31.92 | 8,527,696 | +0.23(+0.73%) |
Feb 18, 2010 | 31.25 | 31.73 | 31.22 | 31.69 | 6,285,074 | +0.37(+1.19%) |
Feb 17, 2010 | 31.20 | 31.35 | 30.98 | 31.32 | 6,691,980 | +0.15(+0.47%) |
Feb 16, 2010 | 30.94 | 31.19 | 30.80 | 31.17 | 6,952,674 | +0.49(+1.60%) |
Feb 12, 2010 | 30.58 | 30.68 | 30.68 | 30.68 | 8,092,944 | -0.21(-0.69%) |
Feb 11, 2010 | 30.17 | 30.95 | 30.01 | 30.90 | 8,794,881 | +0.70(+2.33%) |
Feb 10, 2010 | 30.44 | 30.54 | 29.92 | 30.19 | 8,089,801 | -0.00(-0.01%) |
Feb 09, 2010 | 29.59 | 30.35 | 29.41 | 30.19 | 10,665,420 | +0.47(+1.57%) |
Feb 08, 2010 | 29.71 | 29.83 | 29.29 | 29.73 | 6,032,978 | -0.03(-0.11%) |
Feb 05, 2010 | 29.73 | 30.09 | 29.24 | 29.76 | 12,104,168 | -0.08(-0.27%) |
Feb 04, 2010 | 30.43 | 30.50 | 29.66 | 29.84 | 11,924,337 | -0.85(-2.77%) |
Feb 03, 2010 | 30.48 | 30.99 | 30.43 | 30.69 | 9,680,689 | -0.14(-0.45%) |
Feb 02, 2010 | 29.85 | 31.06 | 28.13 | 30.83 | 22,792,446 | +2.99(+10.72%) |
Feb 01, 2010 | 27.56 | 28.05 | 27.55 | 27.84 | 7,158,451 | +0.46(+1.69%) |
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,067,376 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,658 | -0.26(-0.93%) |
Jan 27, 2010 | 27.78 | 27.86 | 27.32 | 27.72 | 8,611,979 | -0.07(-0.26%) |
Jan 26, 2010 | 27.91 | 28.19 | 27.72 | 27.80 | 5,808,604 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,752,129 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.72 | 27.74 | 7,366,191 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.19 | 28.36 | 28.42 | 7,413,211 | -0.74(-2.55%) |
Jan 20, 2010 | 29.25 | 29.29 | 28.82 | 29.16 | 4,893,429 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.48 | 5,357,225 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.21 | 29.21 | 29.21 | 6,864,501 | -0.41(-1.38%) |
Jan 14, 2010 | 29.34 | 29.66 | 29.14 | 29.62 | 8,138,107 | +0.28(+0.94%) |
Jan 13, 2010 | 29.42 | 29.46 | 29.24 | 29.34 | 5,407,037 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.50 | 29.11 | 29.32 | 6,579,781 | -0.16(-0.54%) |
Jan 11, 2010 | 29.15 | 29.59 | 29.01 | 29.48 | 5,092,757 | +0.44(+1.52%) |
Jan 08, 2010 | 28.82 | 29.06 | 28.62 | 29.04 | 5,275,747 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.53 | 28.88 | 4,681,468 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,928 | +0.26(+0.90%) |
Jan 05, 2010 | 28.59 | 28.63 | 28.39 | 28.62 | 4,107,671 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.16 | 28.57 | 5,736,254 | +0.49(+1.76%) |
Dec 31, 2009 | 28.47 | 28.08 | 28.08 | 28.08 | 2,999,862 | -0.49(-1.71%) |
Dec 30, 2009 | 28.51 | 28.67 | 28.34 | 28.57 | 3,022,787 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,548,229 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.80 | 28.45 | 28.58 | 2,813,480 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.37 | 28.58 | 2,503,379 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.01 | 28.28 | 3,135,386 | +0.19(+0.68%) |
Dec 22, 2009 | 27.97 | 28.41 | 27.97 | 28.09 | 3,988,788 | +0.14(+0.52%) |
Dec 21, 2009 | 27.56 | 27.99 | 27.56 | 27.95 | 5,860,592 | +0.41(+1.48%) |
Dec 18, 2009 | 27.43 | 27.60 | 27.09 | 27.54 | 9,600,410 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.12 | 27.35 | 6,298,659 | -0.44(-1.59%) |
Dec 16, 2009 | 27.85 | 27.95 | 27.32 | 27.80 | 6,040,145 | -0.03(-0.09%) |
Dec 15, 2009 | 27.91 | 27.91 | 27.68 | 27.82 | 4,349,990 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.89 | 27.95 | 4,309,687 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.47 | 27.68 | 5,792,149 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.49 | 4,782,333 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,642,311 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,938,303 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.64 | 27.68 | 5,697,242 | -0.10(-0.36%) |
Dec 04, 2009 | 27.62 | 27.97 | 27.24 | 27.78 | 5,935,598 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.33 | 4,639,704 | -0.34(-1.22%) |
Dec 02, 2009 | 27.70 | 27.97 | 27.41 | 27.67 | 6,090,914 | -0.14(-0.50%) |
Dec 01, 2009 | 27.62 | 27.97 | 27.48 | 27.81 | 4,877,548 | +0.51(+1.88%) |
Nov 30, 2009 | 27.27 | 27.47 | 27.08 | 27.29 | 5,854,827 | -0.06(-0.22%) |
Nov 27, 2009 | 27.24 | 27.55 | 26.89 | 27.35 | 2,403,508 | -0.54(-1.94%) |
Nov 25, 2009 | 27.84 | 27.95 | 27.60 | 27.89 | 3,789,259 | +0.05(+0.17%) |
Nov 24, 2009 | 27.88 | 28.07 | 27.59 | 27.85 | 4,504,424 | -0.03(-0.12%) |
Nov 23, 2009 | 27.84 | 28.22 | 27.74 | 27.88 | 4,198,174 | +0.41(+1.49%) |
Nov 20, 2009 | 27.51 | 27.57 | 27.02 | 27.47 | 6,475,082 | -0.12(-0.43%) |
Nov 19, 2009 | 27.95 | 28.08 | 27.40 | 27.59 | 5,761,323 | -0.60(-2.13%) |
Nov 18, 2009 | 28.11 | 28.23 | 27.82 | 28.19 | 6,189,803 | +0.11(+0.38%) |
Nov 17, 2009 | 27.97 | 28.11 | 27.56 | 28.09 | 4,960,844 | +0.14(+0.50%) |
Nov 16, 2009 | 27.58 | 28.30 | 27.42 | 27.95 | 7,949,944 | +0.42(+1.51%) |
Nov 13, 2009 | 27.29 | 27.65 | 27.19 | 27.53 | 4,598,700 | +0.29(+1.06%) |
Nov 12, 2009 | 27.20 | 27.57 | 27.14 | 27.24 | 6,463,168 | -0.01(-0.05%) |
Nov 11, 2009 | 27.49 | 27.65 | 27.16 | 27.25 | 4,738,281 | -0.05(-0.17%) |
Nov 10, 2009 | 27.41 | 27.58 | 27.16 | 27.30 | 5,333,872 | -0.29(-1.05%) |
Nov 09, 2009 | 27.48 | 27.64 | 27.34 | 27.59 | 6,179,324 | +0.42(+1.53%) |
Nov 06, 2009 | 27.04 | 27.35 | 26.85 | 27.18 | 5,241,799 | +0.36(+1.35%) |
Nov 05, 2009 | 26.33 | 27.18 | 26.33 | 26.81 | 7,703,779 | +0.63(+2.39%) |
Nov 04, 2009 | 25.91 | 26.69 | 25.80 | 26.19 | 9,675,485 | +0.50(+1.95%) |
Nov 03, 2009 | 25.22 | 26.01 | 25.11 | 25.69 | 10,445,794 | +0.54(+2.15%) |
Nov 02, 2009 | 25.07 | 25.38 | 24.68 | 25.15 | 12,114,497 | +0.26(+1.06%) |
Oct 30, 2009 | 25.85 | 25.94 | 24.86 | 24.88 | 13,850,407 | -1.05(-4.04%) |
Oct 29, 2009 | 25.46 | 26.09 | 25.33 | 25.93 | 5,830,668 | +0.59(+2.31%) |
Oct 28, 2009 | 25.73 | 25.92 | 25.30 | 25.34 | 7,047,162 | -0.51(-1.99%) |
Oct 27, 2009 | 25.96 | 26.18 | 25.71 | 25.86 | 6,697,417 | -0.05(-0.20%) |
Oct 26, 2009 | 26.17 | 26.68 | 25.78 | 25.91 | 5,191,827 | -0.24(-0.93%) |
Oct 23, 2009 | 26.16 | 26.23 | 26.03 | 26.15 | 5,223,608 | -0.32(-1.22%) |
Oct 22, 2009 | 26.03 | 26.52 | 25.80 | 26.48 | 6,850,457 | +0.45(+1.72%) |
Oct 21, 2009 | 26.00 | 26.53 | 25.96 | 26.03 | 7,663,181 | -0.07(-0.25%) |
Oct 20, 2009 | 26.00 | 26.17 | 25.97 | 26.09 | 9,515,891 | -0.03(-0.10%) |
Oct 19, 2009 | 25.88 | 26.37 | 25.77 | 26.12 | 8,315,511 | +0.34(+1.30%) |
Oct 16, 2009 | 25.97 | 26.13 | 25.64 | 25.79 | 7,493,982 | -0.47(-1.78%) |
Oct 15, 2009 | 26.19 | 26.37 | 26.01 | 26.25 | 4,560,732 | -0.03(-0.10%) |
Oct 14, 2009 | 26.06 | 26.33 | 25.94 | 26.28 | 5,773,609 | +0.49(+1.92%) |
Oct 13, 2009 | 25.90 | 26.05 | 25.57 | 25.79 | 5,833,508 | -0.22(-0.84%) |
Oct 12, 2009 | 26.09 | 26.17 | 25.81 | 26.00 | 4,899,269 | +0.23(+0.90%) |
Oct 09, 2009 | 25.78 | 25.78 | 25.55 | 25.77 | 6,923,479 | +0.05(+0.20%) |
Oct 08, 2009 | 25.88 | 26.23 | 25.63 | 25.72 | 9,468,344 | +0.18(+0.70%) |
Oct 07, 2009 | 25.75 | 25.94 | 25.43 | 25.54 | 6,309,801 | -0.31(-1.20%) |
Oct 06, 2009 | 25.69 | 26.41 | 25.59 | 25.85 | 10,572,200 | +0.36(+1.40%) |
Oct 05, 2009 | 25.34 | 25.59 | 25.21 | 25.50 | 6,052,478 | +0.24(+0.97%) |
Oct 02, 2009 | 25.54 | 25.65 | 25.19 | 25.25 | 8,500,383 | -0.51(-2.00%) |
Oct 01, 2009 | 26.40 | 26.40 | 25.48 | 25.77 | 9,731,441 | -0.65(-2.47%) |
Sep 30, 2009 | 26.39 | 26.88 | 25.90 | 26.42 | 9,865,610 | -0.03(-0.10%) |
Sep 29, 2009 | 26.25 | 26.58 | 26.13 | 26.44 | 7,612,941 | +0.40(+1.53%) |
Sep 28, 2009 | 25.57 | 26.27 | 25.51 | 26.05 | 5,610,421 | +0.39(+1.53%) |
Sep 25, 2009 | 25.75 | 25.88 | 25.49 | 25.65 | 7,529,061 | -0.30(-1.17%) |
Sep 24, 2009 | 26.50 | 26.75 | 25.85 | 25.96 | 8,717,356 | -0.45(-1.70%) |
Sep 23, 2009 | 26.75 | 26.87 | 26.35 | 26.40 | 7,920,868 | -0.34(-1.28%) |
Sep 22, 2009 | 26.56 | 26.86 | 26.52 | 26.75 | 5,990,914 | +0.24(+0.90%) |
Sep 21, 2009 | 26.79 | 26.89 | 26.39 | 26.51 | 7,568,673 | -0.59(-2.19%) |
Sep 18, 2009 | 27.28 | 27.45 | 27.04 | 27.10 | 7,993,071 | -0.08(-0.29%) |
Sep 17, 2009 | 27.09 | 27.42 | 26.75 | 27.18 | 7,933,466 | +0.65(+2.45%) |
Sep 16, 2009 | 26.62 | 27.31 | 26.46 | 26.53 | 9,976,656 | +0.16(+0.61%) |
Sep 15, 2009 | 26.20 | 26.56 | 26.06 | 26.37 | 7,190,065 | +0.28(+1.09%) |
Sep 14, 2009 | 25.70 | 26.21 | 25.61 | 26.09 | 5,410,975 | +0.13(+0.51%) |
Sep 11, 2009 | 26.12 | 26.35 | 25.87 | 25.96 | 6,714,809 | -0.13(-0.51%) |
Sep 10, 2009 | 25.51 | 26.13 | 25.36 | 26.09 | 8,860,095 | +0.53(+2.06%) |
Sep 09, 2009 | 25.12 | 25.71 | 25.10 | 25.56 | 9,235,910 | +0.49(+1.97%) |
Sep 08, 2009 | 24.89 | 25.13 | 24.78 | 25.07 | 7,514,415 | +0.41(+1.66%) |
Sep 04, 2009 | 24.22 | 24.72 | 24.12 | 24.66 | 5,501,411 | +0.44(+1.80%) |
Sep 03, 2009 | 24.01 | 24.26 | 23.91 | 24.22 | 6,649,645 | +0.34(+1.44%) |
Sep 02, 2009 | 23.79 | 24.09 | 23.65 | 23.88 | 7,124,080 | +0.07(+0.31%) |
Sep 01, 2009 | 24.25 | 24.55 | 23.74 | 23.81 | 11,064,052 | -0.50(-2.04%) |
Aug 31, 2009 | 24.27 | 24.36 | 24.06 | 24.30 | 8,640,221 | -0.22(-0.89%) |
Aug 28, 2009 | 24.82 | 24.92 | 24.25 | 24.52 | 5,932,383 | -0.15(-0.61%) |
Aug 27, 2009 | 24.63 | 24.82 | 24.40 | 24.67 | 6,425,036 | -0.09(-0.35%) |
Aug 26, 2009 | 24.76 | 24.81 | 24.41 | 24.76 | 10,445,327 | -0.01(-0.03%) |
Aug 25, 2009 | 24.08 | 24.86 | 24.03 | 24.76 | 13,229,742 | +0.71(+2.93%) |
Aug 24, 2009 | 23.81 | 24.13 | 23.77 | 24.06 | 8,323,637 | +0.32(+1.33%) |
Aug 21, 2009 | 23.29 | 23.86 | 23.13 | 23.74 | 9,210,704 | +0.63(+2.71%) |
Aug 20, 2009 | 22.90 | 23.17 | 22.57 | 23.12 | 7,997,968 | +0.32(+1.42%) |
Aug 19, 2009 | 22.58 | 23.05 | 22.57 | 22.79 | 7,221,712 | -0.09(-0.40%) |
Aug 18, 2009 | 22.23 | 22.94 | 22.23 | 22.89 | 6,333,888 | +0.36(+1.61%) |
Aug 17, 2009 | 22.86 | 23.00 | 22.36 | 22.52 | 7,324,590 | -0.67(-2.90%) |
Aug 14, 2009 | 23.64 | 23.66 | 22.99 | 23.19 | 8,871,240 | -0.47(-2.01%) |
Aug 13, 2009 | 23.91 | 23.94 | 23.59 | 23.67 | 7,719,049 | -0.07(-0.28%) |
Aug 12, 2009 | 23.59 | 24.01 | 23.45 | 23.74 | 9,944,353 | +0.03(+0.11%) |
Aug 11, 2009 | 23.62 | 23.83 | 23.33 | 23.71 | 9,129,977 | +0.12(+0.50%) |
Aug 10, 2009 | 23.43 | 23.62 | 23.26 | 23.59 | 6,038,751 | +0.10(+0.42%) |
Aug 07, 2009 | 23.19 | 23.62 | 23.08 | 23.49 | 8,105,959 | +0.58(+2.53%) |
Aug 06, 2009 | 22.93 | 23.10 | 22.84 | 22.91 | 10,394,093 | -0.05(-0.20%) |
Aug 05, 2009 | 23.50 | 23.66 | 22.80 | 22.96 | 13,537,898 | -0.77(-3.23%) |
Aug 04, 2009 | 23.07 | 23.97 | 22.66 | 23.72 | 20,480,520 | -0.26(-1.09%) |