Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 31.19 | 31.90 | 30.89 | 31.19 | 6,101,376 | -0.62(-1.94%) |
May 27, 2010 | 31.18 | 31.81 | 30.99 | 31.81 | 6,273,621 | +1.22(+4.00%) |
May 26, 2010 | 30.96 | 31.28 | 30.42 | 30.59 | 297 | -0.04(-0.13%) |
May 25, 2010 | 29.39 | 30.69 | 29.15 | 30.63 | 1,935 | +0.15(+0.48%) |
May 24, 2010 | 30.62 | 30.95 | 30.43 | 30.48 | 8,801,421 | -0.37(-1.20%) |
May 21, 2010 | 30.38 | 31.20 | 29.89 | 30.85 | 15,592,600 | -0.05(-0.17%) |
May 20, 2010 | 30.96 | 31.41 | 30.73 | 30.90 | 18,027,284 | -0.55(-1.75%) |
May 19, 2010 | 31.98 | 32.12 | 30.91 | 31.45 | 11,804,604 | -0.77(-2.38%) |
May 18, 2010 | 32.30 | 32.93 | 32.09 | 32.22 | 297 | +0.05(+0.17%) |
May 17, 2010 | 32.98 | 33.06 | 31.57 | 32.16 | 15,439,787 | -0.79(-2.38%) |
May 14, 2010 | 32.95 | 33.60 | 32.55 | 32.95 | 10,139,667 | -0.85(-2.52%) |
May 13, 2010 | 33.62 | 34.18 | 33.58 | 33.80 | 7,599,549 | +0.60(+1.80%) |
May 12, 2010 | 33.40 | 33.84 | 33.10 | 33.20 | 8,220,238 | -0.08(-0.25%) |
May 11, 2010 | 33.57 | 33.85 | 33.28 | 33.29 | 11,098,984 | -0.63(-1.87%) |
May 10, 2010 | 33.65 | 33.94 | 33.59 | 33.92 | 8,905,323 | +1.59(+4.91%) |
May 07, 2010 | 32.33 | 32.74 | 31.07 | 32.33 | 19,871,178 | +0.79(+2.50%) |
May 06, 2010 | 32.54 | 33.20 | 30.69 | 31.55 | 14,558,753 | -1.17(-3.57%) |
May 05, 2010 | 33.20 | 33.49 | 32.45 | 32.71 | 10,096,079 | -0.76(-2.27%) |
May 04, 2010 | 33.80 | 34.49 | 32.91 | 33.48 | 209 | -2.29(-6.42%) |
May 03, 2010 | 35.04 | 35.84 | 35.04 | 35.77 | 5,516,853 | +0.93(+2.66%) |
Apr 30, 2010 | 35.47 | 35.69 | 34.80 | 34.84 | 5,365,993 | -0.65(-1.84%) |
Apr 29, 2010 | 35.32 | 35.59 | 35.16 | 35.50 | 6,886,439 | +0.49(+1.41%) |
Apr 28, 2010 | 34.21 | 35.14 | 33.98 | 35.00 | 9,633,984 | +1.05(+3.08%) |
Apr 27, 2010 | 34.92 | 35.16 | 33.87 | 33.96 | 8,683,159 | -1.14(-3.25%) |
Apr 26, 2010 | 35.26 | 35.40 | 35.02 | 35.10 | 5,529,187 | -0.09(-0.25%) |
Apr 23, 2010 | 35.09 | 35.22 | 34.50 | 35.18 | 6,656,358 | +0.10(+0.29%) |
Apr 22, 2010 | 34.29 | 35.10 | 33.70 | 35.08 | 6,344,872 | +0.45(+1.31%) |
Apr 21, 2010 | 34.63 | 34.88 | 34.33 | 34.63 | 48,933 | -0.13(-0.36%) |
Apr 20, 2010 | 34.74 | 34.90 | 34.48 | 34.76 | 4,698,063 | +0.30(+0.87%) |
Apr 19, 2010 | 34.37 | 34.62 | 33.98 | 34.46 | 4,290,414 | -0.10(-0.29%) |
Apr 16, 2010 | 35.20 | 35.28 | 34.35 | 34.56 | 8,383,076 | -0.77(-2.17%) |
Apr 15, 2010 | 34.61 | 35.39 | 34.49 | 35.32 | 9,199,730 | +0.70(+2.02%) |
Apr 14, 2010 | 34.10 | 34.69 | 33.95 | 34.62 | 5,087,299 | +0.50(+1.47%) |
Apr 13, 2010 | 33.81 | 34.20 | 33.78 | 34.12 | 4,353,225 | +0.24(+0.71%) |
Apr 12, 2010 | 33.87 | 34.11 | 33.76 | 33.88 | 2,929,140 | -0.01(-0.02%) |
Apr 09, 2010 | 34.02 | 34.17 | 33.70 | 33.89 | 3,800,995 | -0.09(-0.27%) |
Apr 08, 2010 | 33.69 | 34.03 | 33.44 | 33.98 | 4,739,678 | +0.33(+0.97%) |
Apr 07, 2010 | 33.90 | 34.00 | 33.38 | 33.66 | 7,039,387 | -0.35(-1.04%) |
Apr 06, 2010 | 34.23 | 34.23 | 33.90 | 34.01 | 4,202,579 | -0.19(-0.57%) |
Apr 05, 2010 | 34.02 | 34.26 | 33.83 | 34.20 | 3,996,522 | +0.29(+0.87%) |
Apr 01, 2010 | 33.70 | 33.91 | 33.91 | 33.91 | 3,141,494 | +0.33(+0.97%) |
Mar 31, 2010 | 33.75 | 33.93 | 33.51 | 33.58 | 6,376,053 | -0.31(-0.92%) |
Mar 30, 2010 | 33.33 | 34.09 | 33.28 | 33.90 | 6,369,438 | +0.65(+1.97%) |
Mar 29, 2010 | 33.31 | 33.38 | 33.12 | 33.24 | 3,652,689 | +0.02(+0.06%) |
Mar 26, 2010 | 33.06 | 33.49 | 33.06 | 33.22 | 7,077,955 | +0.21(+0.63%) |
Mar 25, 2010 | 33.05 | 33.36 | 32.87 | 33.01 | 6,673,848 | +0.24(+0.73%) |
Mar 24, 2010 | 33.06 | 33.22 | 32.63 | 32.77 | 5,035,629 | -0.27(-0.83%) |
Mar 23, 2010 | 32.65 | 33.16 | 32.57 | 33.05 | 4,566,285 | +0.48(+1.47%) |
Mar 22, 2010 | 32.20 | 32.63 | 32.15 | 32.57 | 3,740,162 | +0.13(+0.41%) |
Mar 19, 2010 | 32.73 | 32.87 | 32.28 | 32.43 | 5,935,196 | -0.24(-0.74%) |
Mar 18, 2010 | 32.67 | 32.72 | 32.39 | 32.67 | 3,062,154 | +0.06(+0.18%) |
Mar 17, 2010 | 32.52 | 32.79 | 32.49 | 32.61 | 3,945,088 | +0.13(+0.41%) |
Mar 16, 2010 | 32.31 | 32.53 | 32.13 | 32.48 | 4,068,522 | +0.23(+0.70%) |
Mar 15, 2010 | 32.02 | 32.25 | 31.97 | 32.25 | 4,668,338 | +0.17(+0.54%) |
Mar 12, 2010 | 32.12 | 32.14 | 31.77 | 32.08 | 3,538,771 | +0.09(+0.29%) |
Mar 11, 2010 | 31.89 | 31.99 | 31.62 | 31.99 | 5,247,760 | -0.03(-0.08%) |
Mar 10, 2010 | 32.10 | 32.21 | 31.79 | 32.01 | 5,334,638 | +0.00(+0.00%) |
Mar 09, 2010 | 31.94 | 32.15 | 31.79 | 32.01 | 4,485,155 | +0.01(+0.02%) |
Mar 08, 2010 | 32.39 | 32.42 | 31.99 | 32.01 | 6,125,554 | -0.34(-1.05%) |
Mar 05, 2010 | 32.21 | 32.61 | 32.11 | 32.35 | 5,618,683 | +0.36(+1.13%) |
Mar 04, 2010 | 31.96 | 32.21 | 31.80 | 31.99 | 4,922,454 | +0.03(+0.08%) |
Mar 03, 2010 | 31.91 | 32.23 | 31.87 | 31.96 | 5,380,074 | +0.19(+0.59%) |
Mar 02, 2010 | 31.75 | 31.95 | 31.65 | 31.77 | 4,926,563 | +0.17(+0.55%) |
Mar 01, 2010 | 31.74 | 31.74 | 31.48 | 31.60 | 7,387,776 | +0.02(+0.06%) |
Feb 26, 2010 | 31.87 | 32.04 | 31.39 | 31.58 | 8,534,839 | -0.24(-0.75%) |
Feb 25, 2010 | 31.68 | 31.89 | 31.15 | 31.82 | 7,993,699 | -0.31(-0.96%) |
Feb 24, 2010 | 31.46 | 32.16 | 31.32 | 32.13 | 8,476,080 | +0.69(+2.21%) |
Feb 23, 2010 | 32.06 | 32.15 | 31.35 | 31.43 | 7,792,136 | -0.73(-2.26%) |
Feb 22, 2010 | 32.15 | 32.28 | 31.83 | 32.16 | 6,609,959 | +0.09(+0.27%) |
Feb 19, 2010 | 31.69 | 32.11 | 31.61 | 32.07 | 8,487,849 | +0.23(+0.73%) |
Feb 18, 2010 | 31.39 | 31.87 | 31.37 | 31.84 | 6,255,706 | +0.37(+1.19%) |
Feb 17, 2010 | 31.35 | 31.49 | 31.13 | 31.47 | 6,660,711 | +0.15(+0.47%) |
Feb 16, 2010 | 31.08 | 31.34 | 30.95 | 31.32 | 6,920,187 | +0.49(+1.60%) |
Feb 12, 2010 | 30.73 | 30.83 | 30.83 | 30.83 | 8,055,128 | -0.21(-0.69%) |
Feb 11, 2010 | 30.31 | 31.10 | 30.15 | 31.04 | 8,753,786 | +0.71(+2.33%) |
Feb 10, 2010 | 30.58 | 30.69 | 30.06 | 30.33 | 8,052,000 | -0.00(-0.01%) |
Feb 09, 2010 | 29.73 | 30.49 | 29.55 | 30.34 | 10,615,586 | +0.47(+1.57%) |
Feb 08, 2010 | 29.85 | 29.97 | 29.42 | 29.87 | 6,004,789 | -0.03(-0.11%) |
Feb 05, 2010 | 29.87 | 30.23 | 29.38 | 29.90 | 12,047,611 | -0.08(-0.27%) |
Feb 04, 2010 | 30.57 | 30.65 | 29.80 | 29.98 | 11,868,620 | -0.85(-2.77%) |
Feb 03, 2010 | 30.63 | 31.13 | 30.57 | 30.83 | 9,635,456 | -0.14(-0.45%) |
Feb 02, 2010 | 29.99 | 31.20 | 28.26 | 30.97 | 22,685,948 | +3.00(+10.72%) |
Feb 01, 2010 | 27.69 | 28.18 | 27.67 | 27.97 | 7,125,003 | +0.46(+1.69%) |
Jan 29, 2010 | 27.70 | 28.12 | 27.45 | 27.51 | 7,034,354 | -0.09(-0.31%) |
Jan 28, 2010 | 27.95 | 28.01 | 27.30 | 27.59 | 5,737,722 | -0.26(-0.93%) |
Jan 27, 2010 | 27.91 | 27.99 | 27.45 | 27.85 | 8,571,739 | -0.07(-0.26%) |
Jan 26, 2010 | 28.05 | 28.32 | 27.85 | 27.93 | 5,781,463 | -0.23(-0.80%) |
Jan 25, 2010 | 28.28 | 28.39 | 28.04 | 28.15 | 4,729,925 | +0.28(+1.02%) |
Jan 22, 2010 | 28.51 | 28.75 | 27.85 | 27.87 | 7,331,773 | -0.68(-2.39%) |
Jan 21, 2010 | 29.22 | 29.33 | 28.50 | 28.55 | 7,378,572 | -0.75(-2.55%) |
Jan 20, 2010 | 29.39 | 29.43 | 28.95 | 29.30 | 4,870,565 | -0.32(-1.10%) |
Jan 19, 2010 | 29.32 | 29.63 | 29.20 | 29.62 | 5,332,194 | +0.27(+0.93%) |
Jan 15, 2010 | 29.67 | 29.35 | 29.35 | 29.35 | 6,832,427 | -0.41(-1.38%) |
Jan 14, 2010 | 29.48 | 29.80 | 29.28 | 29.76 | 8,100,082 | +0.28(+0.94%) |
Jan 13, 2010 | 29.56 | 29.59 | 29.38 | 29.48 | 5,381,772 | +0.02(+0.07%) |
Jan 12, 2010 | 29.44 | 29.64 | 29.25 | 29.46 | 6,549,036 | -0.16(-0.54%) |
Jan 11, 2010 | 29.29 | 29.73 | 29.14 | 29.62 | 5,068,961 | +0.44(+1.52%) |
Jan 08, 2010 | 28.96 | 29.20 | 28.75 | 29.18 | 5,251,096 | +0.17(+0.57%) |
Jan 07, 2010 | 28.87 | 29.03 | 28.67 | 29.01 | 4,659,594 | +0.00(+0.00%) |
Jan 06, 2010 | 28.64 | 29.03 | 28.58 | 29.01 | 6,515,342 | +0.26(+0.90%) |
Jan 05, 2010 | 28.73 | 28.76 | 28.52 | 28.75 | 4,088,478 | +0.05(+0.16%) |
Jan 04, 2010 | 28.57 | 28.74 | 28.30 | 28.71 | 5,709,451 | +0.50(+1.76%) |
Dec 31, 2009 | 28.61 | 28.21 | 28.21 | 28.21 | 2,985,845 | -0.49(-1.71%) |
Dec 30, 2009 | 28.65 | 28.81 | 28.48 | 28.70 | 3,008,662 | -0.02(-0.07%) |
Dec 29, 2009 | 28.75 | 28.95 | 28.61 | 28.72 | 3,531,650 | +0.01(+0.02%) |
Dec 28, 2009 | 28.84 | 28.94 | 28.59 | 28.71 | 2,800,334 | +0.00(+0.00%) |
Dec 24, 2009 | 28.54 | 28.89 | 28.51 | 28.71 | 2,491,682 | +0.30(+1.05%) |
Dec 23, 2009 | 28.34 | 28.51 | 28.14 | 28.42 | 3,120,736 | +0.19(+0.68%) |
Dec 22, 2009 | 28.10 | 28.54 | 28.10 | 28.22 | 3,970,151 | +0.15(+0.52%) |
Dec 21, 2009 | 27.69 | 28.12 | 27.69 | 28.08 | 5,833,208 | +0.41(+1.48%) |
Dec 18, 2009 | 27.56 | 27.73 | 27.22 | 27.67 | 9,555,552 | +0.19(+0.67%) |
Dec 17, 2009 | 27.45 | 27.64 | 27.25 | 27.48 | 6,269,228 | -0.44(-1.59%) |
Dec 16, 2009 | 27.99 | 28.08 | 27.45 | 27.93 | 6,011,922 | -0.03(-0.09%) |
Dec 15, 2009 | 28.05 | 28.05 | 27.81 | 27.95 | 4,329,665 | -0.13(-0.47%) |
Dec 14, 2009 | 28.14 | 28.15 | 28.03 | 28.08 | 4,289,550 | +0.27(+0.98%) |
Dec 11, 2009 | 27.69 | 27.95 | 27.60 | 27.81 | 5,765,085 | +0.19(+0.70%) |
Dec 10, 2009 | 27.59 | 27.79 | 27.49 | 27.62 | 4,759,987 | +0.25(+0.92%) |
Dec 09, 2009 | 27.01 | 27.39 | 26.83 | 27.37 | 7,606,602 | +0.33(+1.22%) |
Dec 08, 2009 | 27.74 | 27.74 | 26.97 | 27.04 | 7,901,211 | -0.77(-2.76%) |
Dec 07, 2009 | 27.81 | 28.17 | 27.77 | 27.81 | 5,670,621 | -0.10(-0.36%) |
Dec 04, 2009 | 27.75 | 28.10 | 27.37 | 27.91 | 5,907,864 | +0.44(+1.62%) |
Dec 03, 2009 | 27.75 | 28.12 | 27.45 | 27.46 | 4,618,025 | -0.34(-1.22%) |
Dec 02, 2009 | 27.83 | 28.10 | 27.54 | 27.80 | 6,062,454 | -0.14(-0.50%) |
Dec 01, 2009 | 27.75 | 28.10 | 27.61 | 27.94 | 4,854,757 | +0.52(+1.88%) |
Nov 30, 2009 | 27.40 | 27.60 | 27.20 | 27.42 | 5,827,470 | -0.06(-0.22%) |
Nov 27, 2009 | 27.37 | 27.67 | 27.01 | 27.48 | 2,392,278 | -0.54(-1.94%) |
Nov 25, 2009 | 27.97 | 28.08 | 27.73 | 28.03 | 3,771,553 | +0.05(+0.17%) |
Nov 24, 2009 | 28.01 | 28.20 | 27.72 | 27.98 | 4,483,377 | -0.03(-0.12%) |
Nov 23, 2009 | 27.97 | 28.35 | 27.87 | 28.01 | 4,178,557 | +0.41(+1.49%) |
Nov 20, 2009 | 27.64 | 27.70 | 27.15 | 27.60 | 6,444,827 | -0.12(-0.43%) |
Nov 19, 2009 | 28.08 | 28.21 | 27.53 | 27.72 | 5,734,403 | -0.60(-2.13%) |
Nov 18, 2009 | 28.24 | 28.36 | 27.95 | 28.32 | 6,160,881 | +0.11(+0.38%) |
Nov 17, 2009 | 28.10 | 28.24 | 27.69 | 28.22 | 4,937,664 | +0.14(+0.50%) |
Nov 16, 2009 | 27.71 | 28.43 | 27.55 | 28.08 | 7,912,798 | +0.42(+1.51%) |
Nov 13, 2009 | 27.42 | 27.78 | 27.32 | 27.66 | 4,577,212 | +0.29(+1.06%) |
Nov 12, 2009 | 27.33 | 27.70 | 27.26 | 27.37 | 6,432,969 | -0.01(-0.05%) |
Nov 11, 2009 | 27.61 | 27.78 | 27.28 | 27.38 | 4,716,141 | -0.05(-0.17%) |
Nov 10, 2009 | 27.54 | 27.71 | 27.29 | 27.43 | 5,308,949 | -0.29(-1.05%) |
Nov 09, 2009 | 27.61 | 27.77 | 27.47 | 27.72 | 6,150,451 | +0.42(+1.53%) |
Nov 06, 2009 | 27.17 | 27.48 | 26.98 | 27.30 | 5,217,307 | +0.36(+1.35%) |
Nov 05, 2009 | 26.46 | 27.31 | 26.46 | 26.94 | 7,667,783 | +0.63(+2.39%) |
Nov 04, 2009 | 26.03 | 26.82 | 25.93 | 26.31 | 9,630,276 | +0.50(+1.95%) |
Nov 03, 2009 | 25.34 | 26.13 | 25.22 | 25.81 | 10,396,986 | +0.54(+2.15%) |
Nov 02, 2009 | 25.18 | 25.50 | 24.80 | 25.26 | 12,057,891 | +0.26(+1.06%) |
Oct 30, 2009 | 25.97 | 26.06 | 24.97 | 25.00 | 13,785,691 | -1.05(-4.04%) |
Oct 29, 2009 | 25.58 | 26.21 | 25.45 | 26.05 | 5,803,424 | +0.59(+2.31%) |
Oct 28, 2009 | 25.85 | 26.05 | 25.42 | 25.46 | 7,014,234 | -0.52(-1.99%) |
Oct 27, 2009 | 26.09 | 26.30 | 25.83 | 25.98 | 6,666,124 | -0.05(-0.20%) |
Oct 26, 2009 | 26.30 | 26.80 | 25.90 | 26.03 | 5,167,568 | -0.25(-0.93%) |
Oct 23, 2009 | 26.28 | 26.35 | 26.15 | 26.28 | 5,199,201 | -0.32(-1.22%) |
Oct 22, 2009 | 26.15 | 26.64 | 25.93 | 26.60 | 6,818,448 | +0.45(+1.72%) |
Oct 21, 2009 | 26.12 | 26.65 | 26.09 | 26.15 | 7,627,375 | -0.07(-0.25%) |
Oct 20, 2009 | 26.12 | 26.30 | 26.09 | 26.22 | 9,471,428 | -0.03(-0.10%) |
Oct 19, 2009 | 26.00 | 26.49 | 25.89 | 26.24 | 8,276,656 | +0.34(+1.30%) |
Oct 16, 2009 | 26.09 | 26.26 | 25.76 | 25.91 | 7,458,967 | -0.47(-1.78%) |
Oct 15, 2009 | 26.31 | 26.49 | 26.13 | 26.38 | 4,539,422 | -0.03(-0.10%) |
Oct 14, 2009 | 26.18 | 26.45 | 26.07 | 26.40 | 5,746,632 | +0.50(+1.92%) |
Oct 13, 2009 | 26.02 | 26.17 | 25.69 | 25.91 | 5,806,251 | -0.22(-0.84%) |
Oct 12, 2009 | 26.22 | 26.30 | 25.93 | 26.12 | 4,876,377 | +0.23(+0.90%) |
Oct 09, 2009 | 25.90 | 25.90 | 25.67 | 25.89 | 6,891,129 | +0.05(+0.21%) |
Oct 08, 2009 | 26.00 | 26.35 | 25.75 | 25.84 | 9,424,103 | +0.18(+0.70%) |
Oct 07, 2009 | 25.87 | 26.07 | 25.55 | 25.66 | 6,280,318 | -0.31(-1.20%) |
Oct 06, 2009 | 25.81 | 26.54 | 25.71 | 25.97 | 10,522,801 | +0.36(+1.40%) |
Oct 05, 2009 | 25.46 | 25.71 | 25.33 | 25.61 | 6,024,198 | +0.24(+0.97%) |
Oct 02, 2009 | 25.66 | 25.77 | 25.30 | 25.37 | 8,460,665 | -0.52(-2.00%) |
Oct 01, 2009 | 26.52 | 26.52 | 25.59 | 25.89 | 9,685,970 | -0.66(-2.47%) |
Sep 30, 2009 | 26.52 | 27.01 | 26.02 | 26.54 | 9,819,513 | -0.03(-0.10%) |
Sep 29, 2009 | 26.37 | 26.71 | 26.25 | 26.57 | 7,577,369 | +0.40(+1.53%) |
Sep 28, 2009 | 25.69 | 26.40 | 25.63 | 26.17 | 5,584,206 | +0.39(+1.53%) |
Sep 25, 2009 | 25.87 | 26.01 | 25.61 | 25.77 | 7,493,881 | -0.30(-1.17%) |
Sep 24, 2009 | 26.62 | 26.88 | 25.97 | 26.08 | 8,676,624 | -0.45(-1.70%) |
Sep 23, 2009 | 26.88 | 26.99 | 26.47 | 26.53 | 7,883,857 | -0.34(-1.28%) |
Sep 22, 2009 | 26.68 | 26.99 | 26.64 | 26.87 | 5,962,921 | +0.24(+0.90%) |
Sep 21, 2009 | 26.92 | 27.02 | 26.52 | 26.63 | 7,533,309 | -0.60(-2.19%) |
Sep 18, 2009 | 27.41 | 27.58 | 27.17 | 27.23 | 7,955,723 | -0.08(-0.29%) |
Sep 17, 2009 | 27.22 | 27.55 | 26.88 | 27.31 | 7,896,397 | +0.65(+2.45%) |
Sep 16, 2009 | 26.75 | 27.44 | 26.58 | 26.66 | 9,930,040 | +0.16(+0.61%) |
Sep 15, 2009 | 26.32 | 26.68 | 26.18 | 26.50 | 7,156,470 | +0.28(+1.09%) |
Sep 14, 2009 | 25.82 | 26.33 | 25.73 | 26.21 | 5,385,692 | +0.13(+0.51%) |
Sep 11, 2009 | 26.24 | 26.48 | 25.99 | 26.08 | 6,683,434 | -0.13(-0.51%) |
Sep 10, 2009 | 25.63 | 26.26 | 25.48 | 26.21 | 8,818,696 | +0.53(+2.06%) |
Sep 09, 2009 | 25.24 | 25.83 | 25.22 | 25.68 | 9,192,755 | +0.50(+1.97%) |
Sep 08, 2009 | 25.01 | 25.25 | 24.90 | 25.18 | 7,479,304 | +0.41(+1.66%) |
Sep 04, 2009 | 24.34 | 24.83 | 24.24 | 24.77 | 5,475,705 | +0.44(+1.80%) |
Sep 03, 2009 | 24.12 | 24.38 | 24.02 | 24.34 | 6,618,575 | +0.34(+1.44%) |
Sep 02, 2009 | 23.90 | 24.20 | 23.76 | 23.99 | 7,090,792 | +0.07(+0.31%) |
Sep 01, 2009 | 24.36 | 24.66 | 23.85 | 23.92 | 11,012,355 | -0.50(-2.04%) |
Aug 31, 2009 | 24.38 | 24.48 | 24.17 | 24.42 | 8,599,849 | -0.22(-0.89%) |
Aug 28, 2009 | 24.93 | 25.03 | 24.36 | 24.63 | 5,904,664 | -0.15(-0.61%) |
Aug 27, 2009 | 24.74 | 24.93 | 24.51 | 24.79 | 6,395,015 | -0.09(-0.35%) |
Aug 26, 2009 | 24.88 | 24.93 | 24.53 | 24.87 | 10,396,521 | -0.01(-0.03%) |
Aug 25, 2009 | 24.19 | 24.97 | 24.14 | 24.88 | 13,167,926 | +0.71(+2.93%) |
Aug 24, 2009 | 23.93 | 24.25 | 23.88 | 24.17 | 8,284,744 | +0.32(+1.33%) |
Aug 21, 2009 | 23.40 | 23.97 | 23.24 | 23.85 | 9,167,667 | +0.63(+2.71%) |
Aug 20, 2009 | 23.01 | 23.28 | 22.67 | 23.22 | 7,960,597 | +0.32(+1.42%) |
Aug 19, 2009 | 22.68 | 23.16 | 22.67 | 22.90 | 7,187,968 | -0.09(-0.40%) |
Aug 18, 2009 | 22.33 | 23.05 | 22.33 | 22.99 | 6,304,293 | +0.36(+1.61%) |
Aug 17, 2009 | 22.97 | 23.11 | 22.47 | 22.63 | 7,290,365 | -0.68(-2.90%) |
Aug 14, 2009 | 23.75 | 23.77 | 23.10 | 23.30 | 8,829,789 | -0.48(-2.01%) |
Aug 13, 2009 | 24.02 | 24.05 | 23.70 | 23.78 | 7,682,981 | -0.07(-0.28%) |
Aug 12, 2009 | 23.70 | 24.12 | 23.56 | 23.85 | 9,897,888 | +0.03(+0.11%) |
Aug 11, 2009 | 23.73 | 23.94 | 23.44 | 23.82 | 9,087,317 | +0.12(+0.50%) |
Aug 10, 2009 | 23.54 | 23.73 | 23.37 | 23.70 | 6,010,535 | +0.10(+0.42%) |
Aug 07, 2009 | 23.30 | 23.73 | 23.18 | 23.60 | 8,068,083 | +0.58(+2.53%) |
Aug 06, 2009 | 23.04 | 23.20 | 22.95 | 23.02 | 10,345,526 | -0.05(-0.20%) |
Aug 05, 2009 | 23.61 | 23.77 | 22.91 | 23.07 | 13,474,642 | -0.77(-3.23%) |
Aug 04, 2009 | 23.18 | 24.08 | 22.77 | 23.83 | 20,384,824 | -0.26(-1.09%) |
Aug 03, 2009 | 24.20 | 24.30 | 23.52 | 24.10 | 13,593,931 | +0.01(+0.03%) |
Jul 31, 2009 | 24.54 | 24.71 | 24.07 | 24.09 | 11,260,627 | -0.44(-1.81%) |
Jul 30, 2009 | 24.29 | 24.88 | 23.90 | 24.54 | 9,433,708 | +0.68(+2.83%) |
Jul 29, 2009 | 24.01 | 24.01 | 23.62 | 23.86 | 7,467,091 | -0.26(-1.07%) |
Jul 28, 2009 | 24.32 | 24.42 | 23.90 | 24.12 | 10,082,973 | -0.19(-0.79%) |
Jul 27, 2009 | 24.50 | 24.54 | 24.22 | 24.31 | 5,552,081 | -0.06(-0.24%) |
Jul 24, 2009 | 23.97 | 24.40 | 23.95 | 24.37 | 7,191,565 | +0.21(+0.85%) |
Jul 23, 2009 | 23.43 | 24.20 | 23.36 | 24.16 | 8,678,875 | +0.79(+3.40%) |
Jul 22, 2009 | 23.16 | 23.49 | 23.08 | 23.37 | 6,454,798 | +0.11(+0.48%) |
Jul 21, 2009 | 23.34 | 23.67 | 23.08 | 23.26 | 8,343,618 | +0.11(+0.49%) |
Jul 20, 2009 | 22.58 | 23.16 | 22.57 | 23.14 | 7,608,206 | +0.65(+2.88%) |
Jul 17, 2009 | 22.67 | 22.73 | 22.34 | 22.50 | 6,519,217 | -0.31(-1.36%) |
Jul 16, 2009 | 21.93 | 22.88 | 21.79 | 22.81 | 9,547,679 | +0.82(+3.73%) |
Jul 15, 2009 | 21.42 | 21.99 | 21.19 | 21.99 | 7,648,067 | +0.88(+4.17%) |
Jul 14, 2009 | 21.07 | 21.18 | 20.80 | 21.11 | 4,246,060 | +0.11(+0.50%) |
Jul 13, 2009 | 20.63 | 21.02 | 20.61 | 21.00 | 5,817,555 | +0.47(+2.29%) |
Jul 10, 2009 | 20.35 | 20.60 | 20.24 | 20.53 | 6,809,161 | +0.02(+0.10%) |
Jul 09, 2009 | 20.59 | 20.71 | 20.39 | 20.51 | 5,789,457 | +0.10(+0.49%) |
Jul 08, 2009 | 20.34 | 20.60 | 20.09 | 20.41 | 6,471,739 | +0.13(+0.62%) |
Jul 07, 2009 | 20.73 | 20.84 | 20.27 | 20.28 | 6,497,714 | -0.54(-2.58%) |
Jul 06, 2009 | 20.92 | 21.09 | 20.60 | 20.82 | 6,342,764 | -0.23(-1.10%) |
Jul 02, 2009 | 21.46 | 21.68 | 21.03 | 21.05 | 5,913,944 | -0.72(-3.31%) |
Jul 01, 2009 | 21.56 | 22.09 | 21.54 | 21.77 | 5,365,918 | +0.32(+1.48%) |
Jun 30, 2009 | 21.89 | 22.12 | 21.39 | 21.46 | 8,907,515 | -0.58(-2.61%) |
Jun 29, 2009 | 22.06 | 22.20 | 21.79 | 22.03 | 4,815,256 | +0.12(+0.54%) |
Jun 26, 2009 | 21.77 | 22.02 | 21.69 | 21.91 | 6,987,081 | +0.09(+0.42%) |
Jun 25, 2009 | 21.74 | 22.13 | 21.63 | 21.82 | 9,868,710 | +0.51(+2.39%) |
Jun 24, 2009 | 21.12 | 21.85 | 21.12 | 21.31 | 8,441,217 | +0.34(+1.61%) |
Jun 23, 2009 | 21.06 | 21.17 | 20.75 | 20.97 | 5,784,522 | -0.05(-0.25%) |
Jun 22, 2009 | 21.61 | 21.61 | 20.97 | 21.03 | 8,167,115 | -0.67(-3.08%) |
Jun 19, 2009 | 22.01 | 22.14 | 21.64 | 21.69 | 9,559,435 | -0.16(-0.73%) |
Jun 18, 2009 | 21.99 | 22.05 | 21.56 | 21.85 | 7,169,815 | -0.05(-0.21%) |
Jun 17, 2009 | 22.03 | 22.20 | 21.79 | 21.90 | 7,344,438 | -0.19(-0.87%) |
Jun 16, 2009 | 22.66 | 22.73 | 22.01 | 22.09 | 6,911,790 | -0.47(-2.08%) |
Jun 15, 2009 | 22.99 | 23.01 | 22.40 | 22.56 | 7,856,960 | -0.66(-2.85%) |
Jun 12, 2009 | 23.05 | 23.23 | 22.73 | 23.22 | 5,427,445 | +0.09(+0.37%) |
Jun 11, 2009 | 23.12 | 23.54 | 23.07 | 23.14 | 8,422,950 | +0.03(+0.11%) |
Jun 10, 2009 | 23.44 | 23.58 | 22.58 | 23.11 | 7,753,326 | -0.14(-0.60%) |
Jun 09, 2009 | 23.32 | 23.47 | 23.03 | 23.25 | 6,374,729 | -0.03(-0.11%) |
Jun 08, 2009 | 23.01 | 23.46 | 22.90 | 23.28 | 8,652,830 | -0.03(-0.14%) |
Jun 05, 2009 | 23.09 | 23.56 | 23.01 | 23.31 | 9,351,994 | +0.42(+1.82%) |
Jun 04, 2009 | 22.79 | 22.97 | 22.52 | 22.89 | 6,703,474 | +0.24(+1.05%) |
Jun 03, 2009 | 22.89 | 22.89 | 22.36 | 22.65 | 8,481,583 | -0.31(-1.36%) |
Jun 02, 2009 | 22.49 | 23.11 | 22.37 | 22.97 | 8,432,173 | +0.56(+2.48%) |