Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.31 | 35.53 | 34.64 | 34.68 | 5,390,641 | -0.65(-1.84%) |
Apr 29, 2010 | 35.15 | 35.43 | 35.00 | 35.33 | 6,918,072 | +0.49(+1.41%) |
Apr 28, 2010 | 34.05 | 34.98 | 33.83 | 34.84 | 9,678,237 | +1.04(+3.08%) |
Apr 27, 2010 | 34.76 | 35.00 | 33.71 | 33.80 | 8,723,045 | -1.14(-3.25%) |
Apr 26, 2010 | 35.10 | 35.24 | 34.86 | 34.94 | 5,554,585 | -0.09(-0.25%) |
Apr 23, 2010 | 34.93 | 35.06 | 34.34 | 35.02 | 6,686,933 | +0.10(+0.29%) |
Apr 22, 2010 | 34.13 | 34.94 | 33.54 | 34.92 | 6,374,017 | +0.45(+1.31%) |
Apr 21, 2010 | 34.47 | 34.72 | 34.17 | 34.47 | 49,158 | -0.13(-0.36%) |
Apr 20, 2010 | 34.58 | 34.74 | 34.32 | 34.60 | 4,719,643 | +0.30(+0.87%) |
Apr 19, 2010 | 34.21 | 34.46 | 33.83 | 34.30 | 4,310,122 | -0.10(-0.29%) |
Apr 16, 2010 | 35.04 | 35.12 | 34.19 | 34.40 | 8,421,584 | -0.76(-2.17%) |
Apr 15, 2010 | 34.45 | 35.23 | 34.33 | 35.16 | 9,241,988 | +0.70(+2.02%) |
Apr 14, 2010 | 33.95 | 34.53 | 33.79 | 34.46 | 5,110,667 | +0.50(+1.47%) |
Apr 13, 2010 | 33.65 | 34.05 | 33.62 | 33.97 | 4,373,221 | +0.24(+0.71%) |
Apr 12, 2010 | 33.71 | 33.95 | 33.61 | 33.73 | 2,942,595 | -0.01(-0.02%) |
Apr 09, 2010 | 33.86 | 34.01 | 33.55 | 33.73 | 3,818,454 | -0.09(-0.27%) |
Apr 08, 2010 | 33.53 | 33.87 | 33.29 | 33.83 | 4,761,449 | +0.33(+0.97%) |
Apr 07, 2010 | 33.75 | 33.84 | 33.23 | 33.50 | 7,071,722 | -0.35(-1.04%) |
Apr 06, 2010 | 34.07 | 34.07 | 33.75 | 33.85 | 4,221,883 | -0.19(-0.57%) |
Apr 05, 2010 | 33.87 | 34.11 | 33.67 | 34.05 | 4,014,880 | +0.29(+0.87%) |
Apr 01, 2010 | 33.55 | 33.75 | 33.75 | 33.75 | 3,155,924 | +0.33(+0.97%) |
Mar 31, 2010 | 33.59 | 33.78 | 33.36 | 33.43 | 6,405,341 | -0.31(-0.93%) |
Mar 30, 2010 | 33.18 | 33.93 | 33.13 | 33.74 | 6,398,696 | +0.65(+1.97%) |
Mar 29, 2010 | 33.16 | 33.22 | 32.96 | 33.09 | 3,669,468 | +0.02(+0.06%) |
Mar 26, 2010 | 32.91 | 33.34 | 32.91 | 33.07 | 7,110,467 | +0.21(+0.63%) |
Mar 25, 2010 | 32.90 | 33.20 | 32.72 | 32.86 | 6,704,504 | +0.24(+0.73%) |
Mar 24, 2010 | 32.91 | 33.06 | 32.48 | 32.62 | 5,058,760 | -0.27(-0.83%) |
Mar 23, 2010 | 32.51 | 33.01 | 32.43 | 32.90 | 4,587,259 | +0.48(+1.47%) |
Mar 22, 2010 | 32.05 | 32.49 | 32.01 | 32.42 | 3,757,342 | +0.13(+0.41%) |
Mar 19, 2010 | 32.58 | 32.72 | 32.13 | 32.29 | 5,962,459 | -0.24(-0.74%) |
Mar 18, 2010 | 32.53 | 32.57 | 32.24 | 32.53 | 3,076,219 | +0.06(+0.18%) |
Mar 17, 2010 | 32.37 | 32.64 | 32.34 | 32.47 | 3,963,209 | +0.13(+0.41%) |
Mar 16, 2010 | 32.17 | 32.39 | 31.99 | 32.33 | 4,087,210 | +0.23(+0.70%) |
Mar 15, 2010 | 31.87 | 32.11 | 31.82 | 32.11 | 4,689,781 | +0.17(+0.54%) |
Mar 12, 2010 | 31.97 | 31.99 | 31.62 | 31.93 | 3,555,026 | +0.09(+0.29%) |
Mar 11, 2010 | 31.74 | 31.84 | 31.48 | 31.84 | 5,271,865 | -0.03(-0.08%) |
Mar 10, 2010 | 31.95 | 32.06 | 31.64 | 31.87 | 5,359,142 | +0.00(+0.00%) |
Mar 09, 2010 | 31.79 | 32.00 | 31.65 | 31.87 | 4,505,757 | +0.01(+0.02%) |
Mar 08, 2010 | 32.25 | 32.27 | 31.84 | 31.86 | 6,153,691 | -0.34(-1.05%) |
Mar 05, 2010 | 32.06 | 32.47 | 31.97 | 32.20 | 5,644,492 | +0.36(+1.13%) |
Mar 04, 2010 | 31.81 | 32.07 | 31.66 | 31.84 | 4,945,065 | +0.03(+0.08%) |
Mar 03, 2010 | 31.76 | 32.09 | 31.73 | 31.81 | 5,404,786 | +0.19(+0.59%) |
Mar 02, 2010 | 31.60 | 31.81 | 31.51 | 31.63 | 4,949,193 | +0.17(+0.55%) |
Mar 01, 2010 | 31.60 | 31.60 | 31.34 | 31.46 | 7,421,711 | +0.02(+0.06%) |
Feb 26, 2010 | 31.72 | 31.89 | 31.24 | 31.44 | 8,574,043 | -0.24(-0.75%) |
Feb 25, 2010 | 31.54 | 31.74 | 31.00 | 31.68 | 8,030,417 | -0.31(-0.96%) |
Feb 24, 2010 | 31.32 | 32.01 | 31.18 | 31.98 | 8,515,014 | +0.69(+2.21%) |
Feb 23, 2010 | 31.91 | 32.01 | 31.21 | 31.29 | 7,827,929 | -0.72(-2.26%) |
Feb 22, 2010 | 32.00 | 32.13 | 31.68 | 32.01 | 6,640,321 | +0.09(+0.27%) |
Feb 19, 2010 | 31.55 | 31.97 | 31.47 | 31.93 | 8,526,837 | +0.23(+0.73%) |
Feb 18, 2010 | 31.25 | 31.73 | 31.22 | 31.70 | 6,284,441 | +0.37(+1.19%) |
Feb 17, 2010 | 31.20 | 31.35 | 30.98 | 31.32 | 6,691,306 | +0.15(+0.47%) |
Feb 16, 2010 | 30.94 | 31.20 | 30.81 | 31.18 | 6,951,974 | +0.49(+1.60%) |
Feb 12, 2010 | 30.59 | 30.69 | 30.69 | 30.69 | 8,092,129 | -0.21(-0.69%) |
Feb 11, 2010 | 30.17 | 30.96 | 30.02 | 30.90 | 8,793,995 | +0.70(+2.33%) |
Feb 10, 2010 | 30.44 | 30.55 | 29.92 | 30.19 | 8,088,986 | -0.00(-0.01%) |
Feb 09, 2010 | 29.60 | 30.35 | 29.41 | 30.20 | 10,664,347 | +0.47(+1.57%) |
Feb 08, 2010 | 29.71 | 29.83 | 29.29 | 29.73 | 6,032,371 | -0.03(-0.11%) |
Feb 05, 2010 | 29.73 | 30.09 | 29.24 | 29.76 | 12,102,950 | -0.08(-0.27%) |
Feb 04, 2010 | 30.43 | 30.51 | 29.66 | 29.84 | 11,923,137 | -0.85(-2.77%) |
Feb 03, 2010 | 30.49 | 30.99 | 30.44 | 30.69 | 9,679,715 | -0.14(-0.45%) |
Feb 02, 2010 | 29.85 | 31.06 | 28.13 | 30.83 | 22,790,152 | +2.99(+10.72%) |
Feb 01, 2010 | 27.56 | 28.06 | 27.55 | 27.84 | 7,157,730 | +0.46(+1.69%) |
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,066,665 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,078 | -0.26(-0.93%) |
Jan 27, 2010 | 27.79 | 27.86 | 27.32 | 27.73 | 8,611,112 | -0.07(-0.26%) |
Jan 26, 2010 | 27.92 | 28.19 | 27.73 | 27.80 | 5,808,019 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,751,651 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.73 | 27.74 | 7,365,450 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.20 | 28.37 | 28.42 | 7,412,465 | -0.74(-2.55%) |
Jan 20, 2010 | 29.26 | 29.29 | 28.82 | 29.16 | 4,892,937 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.49 | 5,356,686 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.22 | 29.22 | 29.22 | 6,863,811 | -0.41(-1.38%) |
Jan 14, 2010 | 29.35 | 29.66 | 29.14 | 29.62 | 8,137,288 | +0.28(+0.94%) |
Jan 13, 2010 | 29.43 | 29.46 | 29.24 | 29.35 | 5,406,492 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.51 | 29.12 | 29.33 | 6,579,118 | -0.16(-0.54%) |
Jan 11, 2010 | 29.16 | 29.59 | 29.01 | 29.49 | 5,092,245 | +0.44(+1.52%) |
Jan 08, 2010 | 28.83 | 29.06 | 28.62 | 29.04 | 5,275,216 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.54 | 28.88 | 4,680,997 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,270 | +0.26(+0.90%) |
Jan 05, 2010 | 28.60 | 28.63 | 28.39 | 28.62 | 4,107,258 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.17 | 28.58 | 5,735,676 | +0.49(+1.76%) |
Dec 31, 2009 | 28.48 | 28.08 | 28.08 | 28.08 | 2,999,560 | -0.49(-1.71%) |
Dec 30, 2009 | 28.52 | 28.68 | 28.35 | 28.57 | 3,022,482 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,547,872 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.81 | 28.46 | 28.58 | 2,813,197 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.38 | 28.58 | 2,503,127 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.02 | 28.29 | 3,135,071 | +0.19(+0.68%) |
Dec 22, 2009 | 27.98 | 28.41 | 27.98 | 28.09 | 3,988,387 | +0.15(+0.52%) |
Dec 21, 2009 | 27.57 | 28.00 | 27.57 | 27.95 | 5,860,002 | +0.41(+1.48%) |
Dec 18, 2009 | 27.44 | 27.60 | 27.09 | 27.54 | 9,599,444 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.13 | 27.36 | 6,298,025 | -0.44(-1.59%) |
Dec 16, 2009 | 27.86 | 27.95 | 27.32 | 27.80 | 6,039,537 | -0.03(-0.09%) |
Dec 15, 2009 | 27.92 | 27.92 | 27.69 | 27.82 | 4,349,553 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.90 | 27.96 | 4,309,254 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.48 | 27.69 | 5,791,566 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.50 | 4,781,852 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,641,542 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,937,504 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.65 | 27.68 | 5,696,668 | -0.10(-0.36%) |
Dec 04, 2009 | 27.63 | 27.98 | 27.24 | 27.78 | 5,935,001 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.34 | 4,639,237 | -0.34(-1.21%) |
Dec 02, 2009 | 27.71 | 27.97 | 27.42 | 27.67 | 6,090,301 | -0.14(-0.50%) |
Dec 01, 2009 | 27.63 | 27.97 | 27.48 | 27.81 | 4,877,057 | +0.51(+1.88%) |
Nov 30, 2009 | 27.28 | 27.48 | 27.08 | 27.30 | 5,854,237 | -0.06(-0.22%) |
Nov 27, 2009 | 27.24 | 27.55 | 26.89 | 27.36 | 2,403,266 | -0.54(-1.94%) |
Nov 25, 2009 | 27.84 | 27.95 | 27.61 | 27.90 | 3,788,877 | +0.05(+0.17%) |
Nov 24, 2009 | 27.88 | 28.07 | 27.59 | 27.85 | 4,503,971 | -0.03(-0.12%) |
Nov 23, 2009 | 27.84 | 28.22 | 27.75 | 27.88 | 4,197,751 | +0.41(+1.49%) |
Nov 20, 2009 | 27.51 | 27.57 | 27.03 | 27.48 | 6,474,430 | -0.12(-0.43%) |
Nov 19, 2009 | 27.95 | 28.08 | 27.40 | 27.59 | 5,760,743 | -0.60(-2.13%) |
Nov 18, 2009 | 28.11 | 28.23 | 27.82 | 28.19 | 6,189,180 | +0.11(+0.38%) |
Nov 17, 2009 | 27.97 | 28.11 | 27.57 | 28.09 | 4,960,345 | +0.14(+0.50%) |
Nov 16, 2009 | 27.58 | 28.30 | 27.42 | 27.95 | 7,949,144 | +0.42(+1.51%) |
Nov 13, 2009 | 27.29 | 27.65 | 27.19 | 27.53 | 4,598,237 | +0.29(+1.06%) |
Nov 12, 2009 | 27.20 | 27.57 | 27.14 | 27.24 | 6,462,517 | -0.01(-0.05%) |
Nov 11, 2009 | 27.49 | 27.65 | 27.16 | 27.26 | 4,737,804 | -0.05(-0.17%) |
Nov 10, 2009 | 27.41 | 27.58 | 27.17 | 27.30 | 5,333,335 | -0.29(-1.05%) |
Nov 09, 2009 | 27.48 | 27.65 | 27.34 | 27.59 | 6,178,702 | +0.42(+1.53%) |
Nov 06, 2009 | 27.05 | 27.35 | 26.86 | 27.18 | 5,241,272 | +0.36(+1.35%) |
Nov 05, 2009 | 26.33 | 27.19 | 26.33 | 26.82 | 7,703,003 | +0.63(+2.39%) |
Nov 04, 2009 | 25.91 | 26.70 | 25.81 | 26.19 | 9,674,511 | +0.50(+1.95%) |
Nov 03, 2009 | 25.22 | 26.01 | 25.11 | 25.69 | 10,444,743 | +0.54(+2.15%) |
Nov 02, 2009 | 25.07 | 25.38 | 24.69 | 25.15 | 12,113,277 | +0.26(+1.06%) |
Oct 30, 2009 | 25.85 | 25.94 | 24.86 | 24.88 | 13,849,013 | -1.05(-4.04%) |
Oct 29, 2009 | 25.46 | 26.09 | 25.33 | 25.93 | 5,830,081 | +0.59(+2.31%) |
Oct 28, 2009 | 25.73 | 25.93 | 25.30 | 25.35 | 7,046,453 | -0.51(-1.99%) |
Oct 27, 2009 | 25.97 | 26.18 | 25.72 | 25.86 | 6,696,743 | -0.05(-0.20%) |
Oct 26, 2009 | 26.18 | 26.68 | 25.78 | 25.91 | 5,191,305 | -0.24(-0.93%) |
Oct 23, 2009 | 26.16 | 26.23 | 26.03 | 26.16 | 5,223,083 | -0.32(-1.22%) |
Oct 22, 2009 | 26.03 | 26.52 | 25.81 | 26.48 | 6,849,768 | +0.45(+1.72%) |
Oct 21, 2009 | 26.01 | 26.53 | 25.97 | 26.03 | 7,662,410 | -0.07(-0.25%) |
Oct 20, 2009 | 26.00 | 26.18 | 25.97 | 26.10 | 9,514,934 | -0.03(-0.10%) |
Oct 19, 2009 | 25.88 | 26.37 | 25.77 | 26.12 | 8,314,674 | +0.34(+1.30%) |
Oct 16, 2009 | 25.97 | 26.14 | 25.64 | 25.79 | 7,493,228 | -0.47(-1.78%) |
Oct 15, 2009 | 26.19 | 26.37 | 26.01 | 26.26 | 4,560,273 | -0.03(-0.10%) |
Oct 14, 2009 | 26.06 | 26.33 | 25.95 | 26.28 | 5,773,028 | +0.49(+1.92%) |
Oct 13, 2009 | 25.90 | 26.05 | 25.58 | 25.79 | 5,832,921 | -0.22(-0.84%) |
Oct 12, 2009 | 26.10 | 26.18 | 25.81 | 26.01 | 4,898,776 | +0.23(+0.90%) |
Oct 09, 2009 | 25.78 | 25.78 | 25.55 | 25.77 | 6,922,782 | +0.05(+0.21%) |
Oct 08, 2009 | 25.88 | 26.23 | 25.64 | 25.72 | 9,467,391 | +0.18(+0.70%) |
Oct 07, 2009 | 25.75 | 25.95 | 25.43 | 25.54 | 6,309,166 | -0.31(-1.20%) |
Oct 06, 2009 | 25.70 | 26.42 | 25.60 | 25.85 | 10,571,136 | +0.36(+1.40%) |
Oct 05, 2009 | 25.34 | 25.59 | 25.22 | 25.50 | 6,051,869 | +0.24(+0.97%) |
Oct 02, 2009 | 25.54 | 25.65 | 25.19 | 25.25 | 8,499,528 | -0.51(-2.00%) |
Oct 01, 2009 | 26.40 | 26.40 | 25.48 | 25.77 | 9,730,461 | -0.65(-2.47%) |
Sep 30, 2009 | 26.39 | 26.88 | 25.90 | 26.42 | 9,864,617 | -0.03(-0.10%) |
Sep 29, 2009 | 26.25 | 26.59 | 26.13 | 26.45 | 7,612,175 | +0.40(+1.53%) |
Sep 28, 2009 | 25.57 | 26.28 | 25.51 | 26.05 | 5,609,857 | +0.39(+1.53%) |
Sep 25, 2009 | 25.75 | 25.89 | 25.49 | 25.66 | 7,528,303 | -0.30(-1.17%) |
Sep 24, 2009 | 26.50 | 26.76 | 25.85 | 25.96 | 8,716,478 | -0.45(-1.70%) |
Sep 23, 2009 | 26.76 | 26.87 | 26.35 | 26.41 | 7,920,071 | -0.34(-1.28%) |
Sep 22, 2009 | 26.56 | 26.86 | 26.52 | 26.75 | 5,990,311 | +0.24(+0.90%) |
Sep 21, 2009 | 26.80 | 26.90 | 26.39 | 26.51 | 7,567,912 | -0.59(-2.19%) |
Sep 18, 2009 | 27.28 | 27.46 | 27.05 | 27.11 | 7,992,266 | -0.08(-0.29%) |
Sep 17, 2009 | 27.09 | 27.42 | 26.76 | 27.19 | 7,932,668 | +0.65(+2.45%) |
Sep 16, 2009 | 26.62 | 27.32 | 26.46 | 26.54 | 9,975,652 | +0.16(+0.61%) |
Sep 15, 2009 | 26.20 | 26.56 | 26.06 | 26.37 | 7,189,342 | +0.28(+1.09%) |
Sep 14, 2009 | 25.70 | 26.21 | 25.61 | 26.09 | 5,410,431 | +0.13(+0.51%) |
Sep 11, 2009 | 26.12 | 26.35 | 25.87 | 25.96 | 6,714,133 | -0.13(-0.51%) |
Sep 10, 2009 | 25.51 | 26.14 | 25.36 | 26.09 | 8,859,204 | +0.53(+2.06%) |
Sep 09, 2009 | 25.12 | 25.71 | 25.10 | 25.56 | 9,234,981 | +0.49(+1.97%) |
Sep 08, 2009 | 24.89 | 25.14 | 24.79 | 25.07 | 7,513,659 | +0.41(+1.66%) |
Sep 04, 2009 | 24.23 | 24.72 | 24.13 | 24.66 | 5,500,857 | +0.43(+1.80%) |
Sep 03, 2009 | 24.01 | 24.27 | 23.91 | 24.23 | 6,648,976 | +0.34(+1.44%) |
Sep 02, 2009 | 23.79 | 24.09 | 23.65 | 23.88 | 7,123,363 | +0.07(+0.31%) |
Sep 01, 2009 | 24.25 | 24.55 | 23.74 | 23.81 | 11,062,938 | -0.50(-2.04%) |
Aug 31, 2009 | 24.27 | 24.36 | 24.06 | 24.30 | 8,639,351 | -0.22(-0.89%) |
Aug 28, 2009 | 24.82 | 24.92 | 24.25 | 24.52 | 5,931,786 | -0.15(-0.61%) |
Aug 27, 2009 | 24.63 | 24.82 | 24.40 | 24.67 | 6,424,389 | -0.09(-0.35%) |
Aug 26, 2009 | 24.77 | 24.81 | 24.42 | 24.76 | 10,444,276 | -0.01(-0.03%) |
Aug 25, 2009 | 24.08 | 24.86 | 24.03 | 24.77 | 13,228,411 | +0.71(+2.93%) |
Aug 24, 2009 | 23.82 | 24.14 | 23.77 | 24.06 | 8,322,799 | +0.32(+1.33%) |
Aug 21, 2009 | 23.30 | 23.86 | 23.13 | 23.74 | 9,209,777 | +0.63(+2.71%) |
Aug 20, 2009 | 22.90 | 23.17 | 22.57 | 23.12 | 7,997,163 | +0.32(+1.42%) |
Aug 19, 2009 | 22.58 | 23.05 | 22.57 | 22.80 | 7,220,985 | -0.09(-0.40%) |
Aug 18, 2009 | 22.23 | 22.94 | 22.23 | 22.89 | 6,333,251 | +0.36(+1.61%) |
Aug 17, 2009 | 22.86 | 23.01 | 22.37 | 22.52 | 7,323,852 | -0.67(-2.90%) |
Aug 14, 2009 | 23.64 | 23.67 | 22.99 | 23.20 | 8,870,348 | -0.47(-2.00%) |
Aug 13, 2009 | 23.91 | 23.94 | 23.59 | 23.67 | 7,718,272 | -0.07(-0.28%) |
Aug 12, 2009 | 23.59 | 24.01 | 23.45 | 23.74 | 9,943,352 | +0.03(+0.11%) |
Aug 11, 2009 | 23.62 | 23.83 | 23.34 | 23.71 | 9,129,058 | +0.12(+0.50%) |
Aug 10, 2009 | 23.43 | 23.63 | 23.26 | 23.59 | 6,038,143 | +0.10(+0.42%) |
Aug 07, 2009 | 23.19 | 23.62 | 23.08 | 23.49 | 8,105,143 | +0.58(+2.53%) |
Aug 06, 2009 | 22.93 | 23.10 | 22.84 | 22.91 | 10,393,047 | -0.05(-0.20%) |
Aug 05, 2009 | 23.50 | 23.67 | 22.80 | 22.96 | 13,536,536 | -0.77(-3.23%) |
Aug 04, 2009 | 23.07 | 23.97 | 22.66 | 23.73 | 20,478,458 | -0.26(-1.09%) |
Aug 03, 2009 | 24.09 | 24.19 | 23.41 | 23.99 | 13,656,373 | +0.01(+0.03%) |
Jul 31, 2009 | 24.43 | 24.60 | 23.96 | 23.98 | 11,312,351 | -0.44(-1.81%) |
Jul 30, 2009 | 24.18 | 24.77 | 23.79 | 24.42 | 9,477,041 | +0.67(+2.83%) |
Jul 29, 2009 | 23.90 | 23.90 | 23.51 | 23.75 | 7,501,390 | -0.26(-1.07%) |
Jul 28, 2009 | 24.21 | 24.30 | 23.79 | 24.01 | 10,129,288 | -0.19(-0.79%) |
Jul 27, 2009 | 24.39 | 24.43 | 24.11 | 24.20 | 5,577,584 | -0.06(-0.24%) |
Jul 24, 2009 | 23.86 | 24.29 | 23.84 | 24.26 | 7,224,598 | +0.20(+0.85%) |
Jul 23, 2009 | 23.32 | 24.09 | 23.26 | 24.05 | 8,718,740 | +0.79(+3.40%) |
Jul 22, 2009 | 23.05 | 23.38 | 22.97 | 23.26 | 6,484,447 | +0.11(+0.48%) |
Jul 21, 2009 | 23.23 | 23.56 | 22.97 | 23.15 | 8,381,944 | +0.11(+0.49%) |
Jul 20, 2009 | 22.47 | 23.05 | 22.47 | 23.04 | 7,643,153 | +0.65(+2.88%) |
Jul 17, 2009 | 22.57 | 22.63 | 22.23 | 22.39 | 6,549,162 | -0.31(-1.36%) |
Jul 16, 2009 | 21.83 | 22.78 | 21.69 | 22.70 | 9,591,535 | +0.82(+3.73%) |
Jul 15, 2009 | 21.32 | 21.89 | 21.09 | 21.89 | 7,683,197 | +0.88(+4.17%) |
Jul 14, 2009 | 20.98 | 21.08 | 20.71 | 21.01 | 4,265,564 | +0.11(+0.50%) |
Jul 13, 2009 | 20.53 | 20.92 | 20.51 | 20.90 | 5,844,277 | +0.47(+2.29%) |
Jul 10, 2009 | 20.26 | 20.50 | 20.15 | 20.44 | 6,840,438 | +0.02(+0.10%) |
Jul 09, 2009 | 20.49 | 20.61 | 20.30 | 20.42 | 5,816,050 | +0.10(+0.49%) |
Jul 08, 2009 | 20.24 | 20.50 | 20.00 | 20.32 | 6,501,466 | +0.13(+0.62%) |
Jul 07, 2009 | 20.64 | 20.74 | 20.18 | 20.19 | 6,527,560 | -0.53(-2.58%) |
Jul 06, 2009 | 20.82 | 20.99 | 20.51 | 20.73 | 6,371,898 | -0.23(-1.10%) |
Jul 02, 2009 | 21.36 | 21.58 | 20.93 | 20.96 | 5,941,108 | -0.72(-3.31%) |
Jul 01, 2009 | 21.46 | 21.98 | 21.44 | 21.67 | 5,390,565 | +0.32(+1.48%) |
Jun 30, 2009 | 21.79 | 22.02 | 21.29 | 21.36 | 8,948,430 | -0.57(-2.61%) |
Jun 29, 2009 | 21.96 | 22.10 | 21.69 | 21.93 | 4,837,374 | +0.12(+0.54%) |
Jun 26, 2009 | 21.67 | 21.92 | 21.59 | 21.81 | 7,019,175 | +0.09(+0.42%) |
Jun 25, 2009 | 21.64 | 22.03 | 21.53 | 21.72 | 9,914,041 | +0.51(+2.39%) |
Jun 24, 2009 | 21.02 | 21.75 | 21.02 | 21.21 | 8,479,990 | +0.34(+1.61%) |
Jun 23, 2009 | 20.96 | 21.07 | 20.65 | 20.88 | 5,811,093 | -0.05(-0.25%) |
Jun 22, 2009 | 21.52 | 21.52 | 20.88 | 20.93 | 8,204,629 | -0.67(-3.08%) |
Jun 19, 2009 | 21.91 | 22.04 | 21.54 | 21.60 | 9,603,344 | -0.16(-0.73%) |
Jun 18, 2009 | 21.89 | 21.95 | 21.46 | 21.75 | 7,202,749 | -0.05(-0.21%) |
Jun 17, 2009 | 21.92 | 22.10 | 21.69 | 21.80 | 7,378,173 | -0.19(-0.87%) |
Jun 16, 2009 | 22.56 | 22.62 | 21.91 | 21.99 | 6,943,538 | -0.47(-2.08%) |
Jun 15, 2009 | 22.88 | 22.91 | 22.29 | 22.46 | 7,893,050 | -0.66(-2.85%) |
Jun 12, 2009 | 22.94 | 23.12 | 22.63 | 23.12 | 5,452,376 | +0.09(+0.37%) |
Jun 11, 2009 | 23.01 | 23.43 | 22.96 | 23.03 | 8,461,639 | +0.03(+0.11%) |
Jun 10, 2009 | 23.34 | 23.47 | 22.47 | 23.01 | 7,788,940 | -0.14(-0.60%) |
Jun 09, 2009 | 23.21 | 23.36 | 22.92 | 23.14 | 6,404,010 | -0.03(-0.11%) |
Jun 08, 2009 | 22.90 | 23.36 | 22.80 | 23.17 | 8,692,575 | -0.03(-0.14%) |
Jun 05, 2009 | 22.98 | 23.45 | 22.91 | 23.20 | 9,394,951 | +0.42(+1.82%) |
Jun 04, 2009 | 22.68 | 22.86 | 22.41 | 22.79 | 6,734,265 | +0.24(+1.05%) |
Jun 03, 2009 | 22.79 | 22.79 | 22.26 | 22.55 | 8,520,541 | -0.31(-1.36%) |
Jun 02, 2009 | 22.39 | 23.01 | 22.27 | 22.86 | 8,470,905 | +0.55(+2.48%) |
Jun 01, 2009 | 21.54 | 22.49 | 21.40 | 22.31 | 9,801,067 | +1.15(+5.45%) |
May 29, 2009 | 21.40 | 21.54 | 20.92 | 21.15 | 10,077,977 | -0.09(-0.40%) |
May 28, 2009 | 21.55 | 21.55 | 20.90 | 21.24 | 7,097,427 | -0.03(-0.12%) |
May 27, 2009 | 21.96 | 21.96 | 21.23 | 21.27 | 7,677,187 | -0.65(-2.98%) |
May 26, 2009 | 21.21 | 22.08 | 20.90 | 21.92 | 7,284,373 | +0.71(+3.33%) |
May 22, 2009 | 20.86 | 21.59 | 20.86 | 21.21 | 7,981,468 | +0.26(+1.23%) |
May 21, 2009 | 21.76 | 21.76 | 20.73 | 20.96 | 14,031,605 | -1.00(-4.56%) |
May 20, 2009 | 22.70 | 22.74 | 21.92 | 21.96 | 13,947,125 | -0.53(-2.35%) |
May 19, 2009 | 22.74 | 22.74 | 22.20 | 22.49 | 9,088,427 | -0.46(-2.01%) |
May 18, 2009 | 22.48 | 22.99 | 22.33 | 22.95 | 5,645,424 | +0.70(+3.14%) |
May 15, 2009 | 22.35 | 22.62 | 21.87 | 22.25 | 10,262,077 | -0.12(-0.53%) |
May 14, 2009 | 21.97 | 22.63 | 21.97 | 22.37 | 5,458,792 | +0.20(+0.89%) |
May 13, 2009 | 22.65 | 22.72 | 22.09 | 22.17 | 8,746,756 | -1.19(-5.11%) |
May 12, 2009 | 23.47 | 23.59 | 23.03 | 23.36 | 7,476,353 | +0.08(+0.34%) |
May 11, 2009 | 23.61 | 23.65 | 23.19 | 23.28 | 6,353,441 | -0.75(-3.13%) |
May 08, 2009 | 23.65 | 24.15 | 23.38 | 24.03 | 6,967,851 | +0.66(+2.82%) |
May 07, 2009 | 24.25 | 24.35 | 23.03 | 23.38 | 11,085,708 | -0.59(-2.48%) |
May 06, 2009 | 24.62 | 24.62 | 23.73 | 23.97 | 8,226,535 | -0.28(-1.17%) |
May 05, 2009 | 24.29 | 24.62 | 24.01 | 24.25 | 8,862,467 | -0.37(-1.50%) |
May 04, 2009 | 23.60 | 24.62 | 23.40 | 24.62 | 10,551,852 | +1.17(+4.97%) |