Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.02 | 38.04 | 37.23 | 37.47 | 36,644,820 | -0.47(-1.24%) |
Apr 29, 2010 | 38.08 | 38.39 | 37.68 | 37.93 | 46,149,924 | +0.04(+0.12%) |
Apr 28, 2010 | 37.77 | 37.99 | 37.38 | 37.89 | 36,930,796 | +0.38(+1.02%) |
Apr 27, 2010 | 38.43 | 38.72 | 37.42 | 37.51 | 42,840 | -1.19(-3.07%) |
Apr 26, 2010 | 38.90 | 38.96 | 38.64 | 38.70 | 27,615,832 | -0.13(-0.34%) |
Apr 23, 2010 | 37.93 | 38.83 | 37.88 | 38.83 | 41,595,276 | +0.91(+2.41%) |
Apr 22, 2010 | 37.50 | 37.92 | 37.22 | 37.92 | 30,994,318 | +0.09(+0.25%) |
Apr 21, 2010 | 37.87 | 38.10 | 37.55 | 37.82 | 10,123 | -0.04(-0.10%) |
Apr 20, 2010 | 37.42 | 38.00 | 37.38 | 37.86 | 29,501 | +0.73(+1.95%) |
Apr 19, 2010 | 36.75 | 37.15 | 36.63 | 37.13 | 33,818,620 | +0.05(+0.14%) |
Apr 16, 2010 | 37.51 | 37.68 | 36.84 | 37.08 | 58,630,532 | -0.64(-1.69%) |
Apr 15, 2010 | 37.68 | 37.86 | 37.57 | 37.72 | 22,302,388 | -0.01(-0.02%) |
Apr 14, 2010 | 37.56 | 37.76 | 37.23 | 37.73 | 23,323,240 | +0.36(+0.95%) |
Apr 13, 2010 | 37.45 | 37.54 | 36.98 | 37.37 | 22,155,708 | -0.13(-0.35%) |
Apr 12, 2010 | 37.38 | 37.76 | 37.37 | 37.50 | 24,038,654 | +0.09(+0.23%) |
Apr 09, 2010 | 37.27 | 37.48 | 37.21 | 37.42 | 27,965,342 | +0.39(+1.06%) |
Apr 08, 2010 | 36.62 | 37.14 | 36.44 | 37.02 | 31,118,052 | +0.13(+0.36%) |
Apr 07, 2010 | 37.17 | 37.20 | 36.68 | 36.89 | 31,238,948 | -0.37(-0.99%) |
Apr 06, 2010 | 37.21 | 37.38 | 37.06 | 37.26 | 21,644,504 | +0.06(+0.17%) |
Apr 05, 2010 | 36.83 | 37.33 | 36.71 | 37.20 | 27,912,656 | +0.59(+1.61%) |
Apr 01, 2010 | 36.33 | 36.61 | 36.61 | 36.61 | 28,767,290 | +0.64(+1.77%) |
Mar 31, 2010 | 35.88 | 36.13 | 35.73 | 35.97 | 24,253,990 | +0.16(+0.45%) |
Mar 30, 2010 | 35.83 | 35.88 | 35.59 | 35.81 | 20,879,818 | +0.06(+0.16%) |
Mar 29, 2010 | 35.30 | 35.82 | 35.27 | 35.75 | 31,143,312 | +0.68(+1.94%) |
Mar 26, 2010 | 35.18 | 35.30 | 34.85 | 35.07 | 34,369,936 | +0.01(+0.04%) |
Mar 25, 2010 | 35.91 | 36.00 | 35.00 | 35.06 | 35,374,296 | -0.60(-1.68%) |
Mar 24, 2010 | 35.63 | 35.97 | 35.55 | 35.66 | 33,209,056 | -0.21(-0.58%) |
Mar 23, 2010 | 35.81 | 35.92 | 35.58 | 35.86 | 27,856,734 | +0.14(+0.39%) |
Mar 22, 2010 | 35.37 | 35.89 | 35.23 | 35.73 | 31,751,754 | -0.09(-0.26%) |
Mar 19, 2010 | 36.33 | 36.43 | 35.49 | 35.82 | 35,838,676 | -0.31(-0.85%) |
Mar 18, 2010 | 36.68 | 36.73 | 35.93 | 36.13 | 31,766,442 | -0.55(-1.49%) |
Mar 17, 2010 | 36.46 | 36.90 | 36.41 | 36.68 | 34,898,412 | +0.40(+1.10%) |
Mar 16, 2010 | 36.14 | 36.32 | 35.85 | 36.28 | 30,855,716 | +0.32(+0.90%) |
Mar 15, 2010 | 35.70 | 35.96 | 35.64 | 35.96 | 29,587,248 | -0.37(-1.03%) |
Mar 12, 2010 | 36.55 | 36.55 | 36.17 | 36.33 | 21,996,536 | +0.02(+0.05%) |
Mar 11, 2010 | 36.24 | 36.38 | 36.12 | 36.31 | 20,993,000 | -0.06(-0.17%) |
Mar 10, 2010 | 36.09 | 36.42 | 35.92 | 36.37 | 27,974,698 | +0.32(+0.88%) |
Mar 09, 2010 | 35.86 | 36.25 | 35.81 | 36.06 | 26,898,274 | +0.00(+0.00%) |
Mar 08, 2010 | 36.21 | 36.33 | 35.90 | 36.06 | 20,320,232 | -0.06(-0.15%) |
Mar 05, 2010 | 35.79 | 36.19 | 35.76 | 36.11 | 24,694,616 | +0.66(+1.87%) |
Mar 04, 2010 | 35.69 | 35.80 | 35.30 | 35.45 | 26,297,892 | -0.19(-0.52%) |
Mar 03, 2010 | 35.61 | 35.94 | 35.61 | 35.63 | 27,000,578 | +0.16(+0.44%) |
Mar 02, 2010 | 35.42 | 35.74 | 35.34 | 35.48 | 26,966,682 | +0.29(+0.83%) |
Mar 01, 2010 | 35.02 | 35.27 | 34.99 | 35.19 | 22,489,630 | +0.32(+0.93%) |
Feb 26, 2010 | 34.86 | 34.99 | 34.56 | 34.86 | 27,772,772 | +0.08(+0.23%) |
Feb 25, 2010 | 34.27 | 34.80 | 33.98 | 34.78 | 33,733,004 | -0.01(-0.02%) |
Feb 24, 2010 | 34.53 | 34.89 | 34.43 | 34.79 | 28,390,286 | +0.24(+0.70%) |
Feb 23, 2010 | 34.96 | 35.05 | 34.38 | 34.55 | 33,979,492 | -0.58(-1.66%) |
Feb 22, 2010 | 35.71 | 35.71 | 35.06 | 35.13 | 27,938,460 | -0.49(-1.38%) |
Feb 19, 2010 | 35.35 | 35.75 | 35.19 | 35.62 | 26,573,246 | +0.14(+0.38%) |
Feb 18, 2010 | 35.25 | 35.57 | 35.07 | 35.48 | 26,687,216 | +0.20(+0.56%) |
Feb 17, 2010 | 35.43 | 35.51 | 35.05 | 35.28 | 29,207,542 | -0.05(-0.14%) |
Feb 16, 2010 | 34.96 | 35.46 | 34.92 | 35.33 | 31,940,368 | +0.81(+2.36%) |
Feb 12, 2010 | 34.09 | 34.52 | 34.52 | 34.52 | 31,938,816 | +0.01(+0.04%) |
Feb 11, 2010 | 33.86 | 34.58 | 33.71 | 34.51 | 36,947,808 | +0.58(+1.70%) |
Feb 10, 2010 | 34.09 | 34.14 | 33.40 | 33.93 | 38,941,024 | -0.14(-0.42%) |
Feb 09, 2010 | 33.83 | 34.50 | 33.73 | 34.07 | 54,048,784 | +0.43(+1.29%) |
Feb 08, 2010 | 33.69 | 34.09 | 33.37 | 33.64 | 38,833,228 | -0.04(-0.13%) |
Feb 05, 2010 | 33.67 | 33.83 | 32.71 | 33.68 | 74,683,800 | +0.01(+0.02%) |
Feb 04, 2010 | 34.84 | 34.85 | 33.66 | 33.68 | 59,860,444 | -1.44(-4.10%) |
Feb 03, 2010 | 35.32 | 35.61 | 35.04 | 35.12 | 31,802,494 | -0.30(-0.86%) |
Feb 02, 2010 | 35.09 | 35.48 | 34.81 | 35.42 | 35,830,732 | +0.76(+2.20%) |
Feb 01, 2010 | 34.25 | 34.97 | 34.22 | 34.66 | 35,099,988 | +0.81(+2.40%) |
Jan 29, 2010 | 34.72 | 35.06 | 33.67 | 33.84 | 52,823,288 | -0.62(-1.80%) |
Jan 28, 2010 | 35.09 | 35.16 | 34.03 | 34.47 | 55,444,216 | -0.37(-1.05%) |
Jan 27, 2010 | 34.87 | 35.18 | 34.27 | 34.83 | 42,861,164 | -0.14(-0.39%) |
Jan 26, 2010 | 34.90 | 35.58 | 34.73 | 34.97 | 34,646,256 | -0.22(-0.64%) |
Jan 25, 2010 | 35.20 | 35.53 | 35.08 | 35.19 | 25,605,844 | +0.23(+0.66%) |
Jan 22, 2010 | 35.64 | 35.84 | 34.86 | 34.96 | 37,083,368 | -0.85(-2.38%) |
Jan 21, 2010 | 36.59 | 36.70 | 35.73 | 35.81 | 40,590,432 | -0.75(-2.04%) |
Jan 20, 2010 | 36.74 | 36.74 | 36.28 | 36.56 | 25,187,988 | -0.58(-1.56%) |
Jan 19, 2010 | 36.70 | 37.20 | 36.63 | 37.14 | 23,531,590 | +0.34(+0.91%) |
Jan 15, 2010 | 37.05 | 36.80 | 36.80 | 36.80 | 30,684,864 | -0.30(-0.80%) |
Jan 14, 2010 | 36.99 | 37.19 | 36.84 | 37.10 | 25,032,890 | +0.11(+0.29%) |
Jan 13, 2010 | 36.84 | 37.14 | 36.34 | 36.99 | 35,648,188 | +0.14(+0.37%) |
Jan 12, 2010 | 36.83 | 37.08 | 36.66 | 36.86 | 34,638,832 | -0.54(-1.44%) |
Jan 11, 2010 | 37.69 | 37.79 | 37.09 | 37.40 | 31,336,514 | -0.05(-0.13%) |
Jan 08, 2010 | 37.07 | 37.48 | 36.94 | 37.45 | 21,489,712 | +0.24(+0.65%) |
Jan 07, 2010 | 37.10 | 37.27 | 36.83 | 37.20 | 28,100,046 | -0.06(-0.15%) |
Jan 06, 2010 | 36.84 | 37.37 | 36.76 | 37.26 | 39,214,096 | +0.44(+1.20%) |
Jan 05, 2010 | 36.57 | 36.89 | 36.40 | 36.82 | 27,968,100 | +0.30(+0.82%) |
Jan 04, 2010 | 35.97 | 36.52 | 35.89 | 36.52 | 27,259,964 | +1.12(+3.16%) |
Dec 31, 2009 | 35.76 | 35.40 | 35.40 | 35.40 | 9,579,600 | -0.29(-0.80%) |
Dec 30, 2009 | 35.60 | 35.73 | 35.47 | 35.69 | 11,680,572 | -0.04(-0.10%) |
Dec 29, 2009 | 36.11 | 36.12 | 35.63 | 35.73 | 13,709,179 | -0.24(-0.66%) |
Dec 28, 2009 | 36.17 | 36.18 | 35.81 | 35.96 | 9,395,509 | +0.06(+0.17%) |
Dec 24, 2009 | 35.86 | 35.98 | 35.77 | 35.90 | 4,501,301 | +0.17(+0.47%) |
Dec 23, 2009 | 35.57 | 35.83 | 35.49 | 35.73 | 20,984,178 | +0.28(+0.79%) |
Dec 22, 2009 | 35.36 | 35.61 | 35.24 | 35.45 | 16,227,983 | +0.09(+0.26%) |
Dec 21, 2009 | 35.12 | 35.44 | 35.10 | 35.36 | 25,844,004 | +0.49(+1.41%) |
Dec 18, 2009 | 35.06 | 35.19 | 34.70 | 34.87 | 33,449,764 | -0.01(-0.02%) |
Dec 17, 2009 | 34.95 | 35.21 | 34.78 | 34.88 | 24,860,326 | -0.47(-1.32%) |
Dec 16, 2009 | 35.18 | 35.55 | 35.08 | 35.34 | 30,326,546 | +0.39(+1.12%) |
Dec 15, 2009 | 34.82 | 35.17 | 34.74 | 34.95 | 21,626,642 | +0.11(+0.32%) |
Dec 14, 2009 | 34.91 | 34.96 | 34.80 | 34.84 | 25,171,476 | +0.35(+1.03%) |
Dec 11, 2009 | 34.65 | 34.73 | 34.26 | 34.48 | 25,167,566 | +0.02(+0.05%) |
Dec 10, 2009 | 34.32 | 34.61 | 34.15 | 34.47 | 24,460,620 | +0.42(+1.24%) |
Dec 09, 2009 | 34.16 | 34.35 | 33.64 | 34.04 | 40,767,128 | +0.00(+0.00%) |
Dec 08, 2009 | 34.45 | 34.47 | 33.84 | 34.04 | 32,588,996 | -0.59(-1.70%) |
Dec 07, 2009 | 34.43 | 35.06 | 34.43 | 34.63 | 21,867,498 | -0.08(-0.23%) |
Dec 04, 2009 | 35.41 | 35.79 | 34.49 | 34.71 | 48,622,592 | -0.25(-0.73%) |
Dec 03, 2009 | 35.53 | 35.63 | 34.94 | 34.97 | 31,749,082 | -0.57(-1.61%) |
Dec 02, 2009 | 35.75 | 35.93 | 35.38 | 35.54 | 25,196,584 | -0.21(-0.59%) |
Dec 01, 2009 | 35.76 | 36.04 | 35.68 | 35.75 | 25,009,280 | +0.47(+1.32%) |
Nov 30, 2009 | 35.21 | 35.60 | 35.00 | 35.28 | 31,308,182 | -0.12(-0.35%) |
Nov 27, 2009 | 35.04 | 35.47 | 34.84 | 35.41 | 20,629,940 | -0.68(-1.88%) |
Nov 25, 2009 | 35.88 | 36.22 | 35.53 | 36.09 | 23,526,032 | +0.28(+0.78%) |
Nov 24, 2009 | 35.65 | 35.82 | 35.14 | 35.81 | 25,680,812 | +0.20(+0.58%) |
Nov 23, 2009 | 35.81 | 36.15 | 35.50 | 35.60 | 28,237,812 | +0.45(+1.29%) |
Nov 20, 2009 | 35.28 | 35.34 | 34.86 | 35.15 | 27,215,494 | -0.33(-0.93%) |
Nov 19, 2009 | 36.02 | 36.06 | 35.25 | 35.48 | 36,127,624 | -0.81(-2.24%) |
Nov 18, 2009 | 36.61 | 36.63 | 36.04 | 36.29 | 27,606,094 | -0.14(-0.39%) |
Nov 17, 2009 | 36.41 | 36.54 | 36.14 | 36.43 | 27,133,152 | -0.06(-0.17%) |
Nov 16, 2009 | 35.99 | 36.72 | 35.91 | 36.50 | 33,774,776 | +0.93(+2.62%) |
Nov 13, 2009 | 35.37 | 35.85 | 35.09 | 35.56 | 31,170,268 | +0.22(+0.63%) |
Nov 12, 2009 | 35.96 | 36.18 | 35.20 | 35.34 | 40,927,964 | -0.79(-2.20%) |
Nov 11, 2009 | 36.48 | 36.61 | 35.95 | 36.14 | 29,023,590 | -0.01(-0.03%) |
Nov 10, 2009 | 36.02 | 36.32 | 35.75 | 36.15 | 28,908,096 | +0.02(+0.07%) |
Nov 09, 2009 | 35.94 | 36.17 | 35.84 | 36.12 | 27,260,424 | +0.68(+1.91%) |
Nov 06, 2009 | 35.19 | 35.81 | 35.08 | 35.45 | 35,167,208 | -0.09(-0.26%) |
Nov 05, 2009 | 35.13 | 35.65 | 34.97 | 35.54 | 29,867,436 | +0.60(+1.71%) |
Nov 04, 2009 | 35.40 | 35.60 | 34.86 | 34.94 | 41,911,564 | -0.03(-0.09%) |
Nov 03, 2009 | 34.09 | 35.20 | 33.96 | 34.97 | 32,255,768 | +0.45(+1.29%) |
Nov 02, 2009 | 34.55 | 35.11 | 33.97 | 34.53 | 47,355,440 | +0.22(+0.63%) |
Oct 30, 2009 | 35.56 | 35.70 | 34.08 | 34.31 | 48,129,464 | -1.35(-3.80%) |
Oct 29, 2009 | 34.97 | 35.74 | 34.84 | 35.66 | 34,986,064 | +0.93(+2.66%) |
Oct 28, 2009 | 35.74 | 35.74 | 34.66 | 34.74 | 38,586,804 | -1.19(-3.30%) |
Oct 27, 2009 | 35.69 | 36.27 | 35.55 | 35.92 | 40,739,572 | +0.32(+0.89%) |
Oct 26, 2009 | 36.23 | 37.05 | 35.52 | 35.61 | 43,375,804 | -0.60(-1.65%) |
Oct 23, 2009 | 36.36 | 36.43 | 35.89 | 36.20 | 34,063,576 | -0.71(-1.93%) |
Oct 22, 2009 | 36.51 | 37.05 | 36.13 | 36.92 | 29,546,978 | +0.14(+0.39%) |
Oct 21, 2009 | 36.58 | 37.61 | 36.53 | 36.78 | 41,883,332 | -0.10(-0.27%) |
Oct 20, 2009 | 36.40 | 36.91 | 36.37 | 36.87 | 29,788,054 | -0.24(-0.64%) |
Oct 19, 2009 | 36.69 | 37.25 | 36.55 | 37.11 | 34,763,172 | +0.48(+1.31%) |
Oct 16, 2009 | 36.58 | 36.79 | 36.30 | 36.63 | 36,160,464 | -0.11(-0.30%) |
Oct 15, 2009 | 35.78 | 36.75 | 35.71 | 36.74 | 37,199,108 | +0.75(+2.09%) |
Oct 14, 2009 | 35.86 | 36.01 | 35.63 | 35.99 | 36,872,936 | +0.59(+1.67%) |
Oct 13, 2009 | 35.45 | 35.47 | 34.80 | 35.40 | 33,233,464 | +0.06(+0.16%) |
Oct 12, 2009 | 35.56 | 35.61 | 35.14 | 35.35 | 21,855,168 | +0.47(+1.35%) |
Oct 09, 2009 | 34.77 | 35.03 | 34.61 | 34.88 | 21,440,594 | -0.03(-0.09%) |
Oct 08, 2009 | 34.21 | 35.01 | 34.14 | 34.91 | 59,272,204 | +0.88(+2.57%) |
Oct 07, 2009 | 33.67 | 34.03 | 33.50 | 34.03 | 33,144,880 | +0.26(+0.77%) |
Oct 06, 2009 | 33.47 | 34.01 | 33.43 | 33.77 | 35,323,168 | +0.78(+2.37%) |
Oct 05, 2009 | 32.32 | 33.12 | 32.20 | 32.99 | 27,162,250 | +0.71(+2.21%) |
Oct 02, 2009 | 32.01 | 32.50 | 31.88 | 32.27 | 29,892,866 | -0.17(-0.52%) |
Oct 01, 2009 | 33.47 | 33.48 | 32.44 | 32.44 | 36,589,448 | -1.04(-3.12%) |
Sep 30, 2009 | 33.89 | 33.89 | 33.04 | 33.48 | 40,877,508 | -0.22(-0.65%) |
Sep 29, 2009 | 33.77 | 33.94 | 33.43 | 33.70 | 28,292,292 | -0.07(-0.22%) |
Sep 28, 2009 | 33.28 | 33.91 | 33.22 | 33.78 | 22,645,794 | +0.52(+1.55%) |
Sep 25, 2009 | 33.19 | 33.60 | 32.99 | 33.26 | 32,372,982 | -0.04(-0.13%) |
Sep 24, 2009 | 33.85 | 33.88 | 33.04 | 33.30 | 36,948,216 | -0.48(-1.43%) |
Sep 23, 2009 | 34.53 | 34.61 | 33.77 | 33.79 | 54,731,608 | -0.72(-2.09%) |
Sep 22, 2009 | 34.52 | 34.63 | 34.26 | 34.51 | 21,798,690 | +0.53(+1.57%) |
Sep 21, 2009 | 33.70 | 34.09 | 33.52 | 33.97 | 25,066,924 | -0.29(-0.85%) |
Sep 18, 2009 | 34.60 | 34.63 | 33.97 | 34.27 | 29,574,926 | -0.27(-0.79%) |
Sep 17, 2009 | 34.67 | 34.95 | 34.29 | 34.54 | 27,970,190 | +0.35(+1.04%) |
Sep 16, 2009 | 34.12 | 34.73 | 34.07 | 34.19 | 36,851,912 | +0.32(+0.94%) |
Sep 15, 2009 | 33.70 | 33.96 | 33.40 | 33.87 | 29,768,228 | +0.34(+1.00%) |
Sep 14, 2009 | 32.91 | 33.55 | 32.79 | 33.53 | 25,142,562 | +0.25(+0.75%) |
Sep 11, 2009 | 33.35 | 33.73 | 33.01 | 33.29 | 34,103,284 | +0.13(+0.39%) |
Sep 10, 2009 | 32.75 | 33.22 | 32.51 | 33.16 | 28,166,668 | +0.57(+1.73%) |
Sep 09, 2009 | 32.60 | 32.92 | 32.37 | 32.59 | 21,127,814 | +0.07(+0.23%) |
Sep 08, 2009 | 32.29 | 33.84 | 32.18 | 32.52 | 30,774,308 | +0.87(+2.75%) |
Sep 04, 2009 | 31.15 | 31.74 | 31.12 | 31.65 | 19,039,448 | +0.43(+1.39%) |
Sep 03, 2009 | 31.24 | 31.36 | 31.01 | 31.21 | 15,193,372 | +0.22(+0.70%) |
Sep 02, 2009 | 31.05 | 31.42 | 30.99 | 30.99 | 23,118,516 | -0.23(-0.74%) |
Sep 01, 2009 | 31.68 | 32.10 | 31.15 | 31.22 | 32,957,874 | -0.55(-1.74%) |
Aug 31, 2009 | 31.89 | 31.99 | 31.57 | 31.78 | 21,437,570 | -0.63(-1.94%) |
Aug 28, 2009 | 32.71 | 32.76 | 32.19 | 32.40 | 16,986,052 | -0.29(-0.89%) |
Aug 27, 2009 | 32.38 | 32.70 | 31.75 | 32.70 | 29,652,382 | +0.12(+0.38%) |
Aug 26, 2009 | 32.17 | 32.65 | 32.03 | 32.57 | 26,196,752 | +0.15(+0.46%) |
Aug 25, 2009 | 33.03 | 33.20 | 32.31 | 32.42 | 34,230,228 | -0.50(-1.53%) |
Aug 24, 2009 | 32.81 | 33.17 | 32.80 | 32.93 | 30,727,332 | +0.42(+1.28%) |
Aug 21, 2009 | 31.99 | 32.63 | 31.98 | 32.51 | 35,415,068 | +0.89(+2.83%) |
Aug 20, 2009 | 31.35 | 31.70 | 31.34 | 31.61 | 16,145,359 | +0.27(+0.85%) |
Aug 19, 2009 | 30.47 | 31.59 | 30.37 | 31.35 | 33,143,102 | +0.57(+1.86%) |
Aug 18, 2009 | 30.55 | 30.91 | 30.42 | 30.78 | 20,805,404 | +0.33(+1.08%) |
Aug 17, 2009 | 30.73 | 30.80 | 30.27 | 30.45 | 30,169,428 | -1.04(-3.31%) |
Aug 14, 2009 | 31.96 | 31.99 | 31.14 | 31.49 | 26,633,776 | -0.47(-1.48%) |
Aug 13, 2009 | 31.83 | 32.00 | 31.40 | 31.96 | 27,074,362 | +0.39(+1.22%) |
Aug 12, 2009 | 31.17 | 31.86 | 31.16 | 31.58 | 25,120,264 | +0.34(+1.07%) |
Aug 11, 2009 | 31.59 | 31.66 | 31.11 | 31.24 | 33,293,432 | -0.46(-1.45%) |
Aug 10, 2009 | 31.48 | 31.89 | 31.40 | 31.70 | 22,631,002 | +0.14(+0.43%) |
Aug 07, 2009 | 31.98 | 32.05 | 31.40 | 31.57 | 30,003,856 | -0.04(-0.12%) |
Aug 06, 2009 | 31.98 | 31.98 | 31.35 | 31.60 | 26,897,110 | -0.26(-0.82%) |
Aug 05, 2009 | 32.17 | 32.17 | 31.67 | 31.86 | 26,071,878 | -0.15(-0.47%) |
Aug 04, 2009 | 32.08 | 32.35 | 31.85 | 32.01 | 23,218,214 | -0.23(-0.71%) |
Aug 03, 2009 | 31.98 | 32.47 | 31.93 | 32.24 | 33,798,580 | +0.81(+2.57%) |
Jul 31, 2009 | 30.98 | 31.58 | 30.76 | 31.43 | 28,849,074 | +0.29(+0.92%) |
Jul 30, 2009 | 30.99 | 31.46 | 30.74 | 31.15 | 33,305,864 | +0.45(+1.46%) |
Jul 29, 2009 | 30.92 | 30.94 | 30.33 | 30.70 | 35,839,580 | -0.73(-2.31%) |
Jul 28, 2009 | 31.20 | 31.66 | 30.81 | 31.43 | 30,862,270 | -0.41(-1.29%) |
Jul 27, 2009 | 31.73 | 32.09 | 31.53 | 31.84 | 21,261,276 | +0.05(+0.16%) |
Jul 24, 2009 | 31.33 | 31.84 | 31.21 | 31.79 | 24,909,280 | +0.33(+1.05%) |
Jul 23, 2009 | 30.55 | 31.58 | 30.47 | 31.46 | 34,995,644 | +0.87(+2.84%) |
Jul 22, 2009 | 30.41 | 30.97 | 30.34 | 30.59 | 34,717,676 | -0.28(-0.91%) |
Jul 21, 2009 | 30.94 | 31.06 | 30.37 | 30.87 | 29,522,476 | +0.27(+0.87%) |
Jul 20, 2009 | 30.48 | 30.71 | 30.09 | 30.60 | 31,595,868 | +0.52(+1.71%) |
Jul 17, 2009 | 29.89 | 30.25 | 29.63 | 30.09 | 30,428,918 | +0.17(+0.58%) |
Jul 16, 2009 | 29.39 | 30.09 | 29.24 | 29.91 | 25,894,368 | +0.36(+1.22%) |
Jul 15, 2009 | 29.08 | 29.66 | 29.07 | 29.55 | 48,183,432 | +1.01(+3.55%) |
Jul 14, 2009 | 28.48 | 28.67 | 28.17 | 28.54 | 44,090,816 | +0.38(+1.35%) |
Jul 13, 2009 | 27.49 | 28.20 | 27.44 | 28.16 | 36,141,948 | +0.42(+1.52%) |
Jul 10, 2009 | 27.50 | 27.81 | 27.31 | 27.74 | 40,562,100 | -0.20(-0.71%) |
Jul 09, 2009 | 27.94 | 28.34 | 27.70 | 27.94 | 39,507,364 | +0.29(+1.03%) |
Jul 08, 2009 | 27.57 | 27.96 | 27.11 | 27.65 | 55,359,424 | +0.01(+0.02%) |
Jul 07, 2009 | 28.32 | 28.35 | 27.57 | 27.65 | 34,749,112 | -0.73(-2.56%) |
Jul 06, 2009 | 28.02 | 28.38 | 27.67 | 28.37 | 51,001,720 | -0.29(-1.02%) |
Jul 02, 2009 | 29.35 | 29.35 | 28.65 | 28.67 | 38,620,856 | -1.20(-4.01%) |
Jul 01, 2009 | 30.17 | 30.50 | 29.81 | 29.86 | 32,225,130 | +0.02(+0.08%) |
Jun 30, 2009 | 30.02 | 30.37 | 29.35 | 29.84 | 36,827,372 | -0.18(-0.60%) |
Jun 29, 2009 | 29.93 | 30.30 | 29.85 | 30.02 | 22,241,910 | +0.28(+0.94%) |
Jun 26, 2009 | 29.85 | 29.96 | 29.61 | 29.74 | 19,822,826 | -0.20(-0.66%) |
Jun 25, 2009 | 29.45 | 30.07 | 29.41 | 29.94 | 43,020,276 | +0.61(+2.10%) |
Jun 24, 2009 | 29.42 | 29.83 | 29.13 | 29.32 | 29,021,480 | +0.12(+0.40%) |
Jun 23, 2009 | 29.19 | 29.47 | 28.76 | 29.21 | 40,763,320 | +0.17(+0.60%) |
Jun 22, 2009 | 30.09 | 30.09 | 28.98 | 29.03 | 51,714,232 | -1.53(-5.00%) |
Jun 19, 2009 | 31.20 | 31.27 | 30.32 | 30.56 | 39,980,676 | -0.47(-1.50%) |
Jun 18, 2009 | 31.09 | 31.46 | 30.84 | 31.02 | 37,135,828 | -0.12(-0.38%) |
Jun 17, 2009 | 31.42 | 31.48 | 30.72 | 31.14 | 58,517,564 | -0.52(-1.63%) |
Jun 16, 2009 | 32.63 | 32.76 | 31.57 | 31.66 | 37,742,904 | -0.69(-2.13%) |
Jun 15, 2009 | 32.66 | 32.68 | 31.93 | 32.35 | 31,260,558 | -0.88(-2.65%) |
Jun 12, 2009 | 33.18 | 33.23 | 32.79 | 33.23 | 32,132,910 | -0.32(-0.96%) |
Jun 11, 2009 | 33.00 | 34.04 | 32.94 | 33.55 | 40,165,060 | +0.66(+2.00%) |
Jun 10, 2009 | 33.16 | 33.25 | 32.36 | 32.89 | 40,349,432 | +0.29(+0.90%) |
Jun 09, 2009 | 32.65 | 32.89 | 32.25 | 32.60 | 23,823,160 | +0.32(+0.98%) |
Jun 08, 2009 | 32.15 | 32.54 | 31.66 | 32.29 | 29,518,356 | -0.07(-0.23%) |
Jun 05, 2009 | 32.97 | 35.83 | 31.96 | 32.36 | 37,384,400 | -0.27(-0.82%) |
Jun 04, 2009 | 32.29 | 32.71 | 31.99 | 32.63 | 50,017,904 | +0.72(+2.26%) |
Jun 03, 2009 | 33.18 | 32.77 | 31.43 | 31.91 | 45,489,708 | -1.28(-3.85%) |
Jun 02, 2009 | 33.11 | 33.42 | 32.93 | 33.18 | 32,616,990 | -0.09(-0.27%) |
Jun 01, 2009 | 32.71 | 33.50 | 32.65 | 33.27 | 47,863,176 | +1.18(+3.68%) |
May 29, 2009 | 32.01 | 32.22 | 31.65 | 32.09 | 35,812,060 | +0.59(+1.87%) |
May 28, 2009 | 30.76 | 31.80 | 30.47 | 31.50 | 41,718,132 | +1.01(+3.32%) |
May 27, 2009 | 30.96 | 31.36 | 30.45 | 30.49 | 33,609,216 | -0.34(-1.09%) |
May 26, 2009 | 29.99 | 30.91 | 29.59 | 30.83 | 43,328,416 | +0.64(+2.12%) |
May 22, 2009 | 30.37 | 30.71 | 30.12 | 30.19 | 21,978,098 | +0.01(+0.04%) |
May 21, 2009 | 30.63 | 30.65 | 29.83 | 30.17 | 41,206,888 | -0.92(-2.96%) |
May 20, 2009 | 31.43 | 31.99 | 31.01 | 31.09 | 35,829,808 | +0.11(+0.34%) |
May 19, 2009 | 30.89 | 31.30 | 30.70 | 30.99 | 26,504,154 | +0.15(+0.48%) |
May 18, 2009 | 30.27 | 30.88 | 30.24 | 30.84 | 27,338,102 | +1.03(+3.46%) |
May 15, 2009 | 30.31 | 30.59 | 29.55 | 29.81 | 48,394,524 | -0.65(-2.14%) |
May 14, 2009 | 30.14 | 30.75 | 29.86 | 30.46 | 28,968,736 | +0.09(+0.29%) |
May 13, 2009 | 30.98 | 31.12 | 30.14 | 30.37 | 48,420,728 | -1.04(-3.31%) |
May 12, 2009 | 31.62 | 31.68 | 30.75 | 31.41 | 37,786,772 | +0.20(+0.64%) |
May 11, 2009 | 31.67 | 31.73 | 30.93 | 31.21 | 29,534,298 | -0.98(-3.05%) |
May 08, 2009 | 31.35 | 32.51 | 31.34 | 32.19 | 45,475,360 | +1.32(+4.26%) |
May 07, 2009 | 31.99 | 32.05 | 30.46 | 30.88 | 37,829,592 | -0.40(-1.29%) |
May 06, 2009 | 30.66 | 31.46 | 30.55 | 31.28 | 35,171,032 | +1.17(+3.88%) |
May 05, 2009 | 30.40 | 30.51 | 29.63 | 30.11 | 28,835,328 | -0.41(-1.34%) |
May 04, 2009 | 30.48 | 30.56 | 30.27 | 30.52 | 45,356,376 | +1.17(+4.00%) |