Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.98 | 33.11 | 32.59 | 33.05 | 5,111,129 | +0.23(+0.69%) |
Feb 25, 2010 | 32.39 | 32.89 | 31.90 | 32.83 | 7,757,343 | -0.24(-0.74%) |
Feb 24, 2010 | 32.82 | 33.30 | 32.75 | 33.07 | 6,730,231 | +0.27(+0.83%) |
Feb 23, 2010 | 33.51 | 33.77 | 32.64 | 32.79 | 7,123,536 | -0.97(-2.86%) |
Feb 22, 2010 | 34.86 | 34.94 | 33.48 | 33.76 | 7,749,913 | -0.54(-1.57%) |
Feb 19, 2010 | 33.94 | 34.33 | 33.53 | 34.30 | 7,724,174 | +0.30(+0.87%) |
Feb 18, 2010 | 33.62 | 34.10 | 33.39 | 34.00 | 5,808,694 | +0.30(+0.88%) |
Feb 17, 2010 | 33.62 | 33.91 | 33.46 | 33.71 | 6,717,637 | +0.20(+0.59%) |
Feb 16, 2010 | 33.58 | 33.65 | 33.21 | 33.51 | 6,857,272 | +0.54(+1.64%) |
Feb 12, 2010 | 32.29 | 32.97 | 32.97 | 32.97 | 8,481,573 | -0.04(-0.12%) |
Feb 11, 2010 | 32.41 | 33.04 | 32.05 | 33.01 | 7,686,010 | +0.65(+2.02%) |
Feb 10, 2010 | 32.44 | 32.70 | 31.60 | 32.35 | 7,238,276 | -0.10(-0.30%) |
Feb 09, 2010 | 32.13 | 33.14 | 32.07 | 32.45 | 10,064,505 | +0.87(+2.77%) |
Feb 08, 2010 | 32.16 | 32.41 | 31.56 | 31.58 | 8,023,995 | -0.59(-1.82%) |
Feb 05, 2010 | 32.35 | 32.90 | 31.19 | 32.16 | 10,203,560 | -0.18(-0.56%) |
Feb 04, 2010 | 33.52 | 33.74 | 32.30 | 32.35 | 10,326,273 | -1.09(-3.25%) |
Feb 03, 2010 | 33.08 | 34.15 | 32.77 | 33.43 | 11,735,000 | +1.00(+3.10%) |
Feb 02, 2010 | 32.34 | 32.60 | 31.94 | 32.43 | 6,540,105 | +0.49(+1.52%) |
Feb 01, 2010 | 31.47 | 32.03 | 31.27 | 31.94 | 7,664,952 | +0.84(+2.71%) |
Jan 29, 2010 | 32.00 | 33.03 | 30.95 | 31.10 | 12,577,443 | -0.45(-1.42%) |
Jan 28, 2010 | 32.94 | 33.07 | 31.37 | 31.55 | 10,636,543 | -1.09(-3.33%) |
Jan 27, 2010 | 32.31 | 32.72 | 31.68 | 32.63 | 7,631,469 | +0.19(+0.59%) |
Jan 26, 2010 | 32.41 | 33.23 | 32.01 | 32.44 | 5,991,999 | -0.33(-1.00%) |
Jan 25, 2010 | 32.61 | 33.14 | 32.33 | 32.77 | 6,426,393 | +0.43(+1.34%) |
Jan 22, 2010 | 33.56 | 33.65 | 32.24 | 32.34 | 8,680,743 | -1.41(-4.19%) |
Jan 21, 2010 | 34.99 | 35.30 | 33.59 | 33.75 | 8,118,725 | -1.17(-3.35%) |
Jan 20, 2010 | 35.27 | 35.27 | 34.57 | 34.92 | 5,793,162 | -0.87(-2.44%) |
Jan 19, 2010 | 35.05 | 35.87 | 34.98 | 35.80 | 5,180,592 | +0.64(+1.82%) |
Jan 15, 2010 | 35.70 | 35.16 | 35.16 | 35.16 | 6,523,305 | -0.55(-1.53%) |
Jan 14, 2010 | 35.17 | 35.91 | 35.10 | 35.71 | 5,042,636 | +0.46(+1.32%) |
Jan 13, 2010 | 35.36 | 35.61 | 34.60 | 35.24 | 6,675,569 | -0.01(-0.02%) |
Jan 12, 2010 | 35.12 | 35.43 | 34.60 | 35.25 | 6,659,107 | -0.22(-0.62%) |
Jan 11, 2010 | 36.19 | 36.27 | 35.12 | 35.47 | 6,498,079 | -0.35(-0.98%) |
Jan 08, 2010 | 35.53 | 36.41 | 35.43 | 35.82 | 8,130,404 | +0.01(+0.02%) |
Jan 07, 2010 | 35.97 | 36.12 | 35.51 | 35.81 | 4,875,857 | -0.35(-0.97%) |
Jan 06, 2010 | 35.61 | 36.27 | 35.06 | 36.16 | 6,182,785 | +0.51(+1.43%) |
Jan 05, 2010 | 35.20 | 35.93 | 35.05 | 35.65 | 5,550,609 | +0.61(+1.74%) |
Jan 04, 2010 | 34.15 | 35.08 | 34.14 | 35.05 | 6,387,053 | +1.52(+4.54%) |
Dec 31, 2009 | 34.22 | 33.52 | 33.52 | 33.52 | 2,477,096 | -0.39(-1.14%) |
Dec 30, 2009 | 33.94 | 34.06 | 33.59 | 33.91 | 2,831,913 | -0.19(-0.56%) |
Dec 29, 2009 | 34.56 | 34.60 | 34.06 | 34.10 | 3,466,905 | -0.31(-0.91%) |
Dec 28, 2009 | 34.55 | 34.73 | 34.22 | 34.41 | 3,125,156 | +0.22(+0.64%) |
Dec 24, 2009 | 34.01 | 34.41 | 33.99 | 34.19 | 1,188,250 | +0.15(+0.45%) |
Dec 23, 2009 | 33.56 | 34.16 | 33.38 | 34.04 | 4,149,149 | +0.71(+2.14%) |
Dec 22, 2009 | 33.46 | 33.76 | 33.19 | 33.33 | 4,197,243 | -0.07(-0.21%) |
Dec 21, 2009 | 33.26 | 33.87 | 33.10 | 33.40 | 4,318,846 | +0.49(+1.48%) |
Dec 18, 2009 | 33.92 | 34.09 | 32.69 | 32.91 | 11,489,181 | -0.89(-2.63%) |
Dec 17, 2009 | 33.84 | 34.25 | 33.64 | 33.80 | 5,390,840 | -0.67(-1.94%) |
Dec 16, 2009 | 34.25 | 34.81 | 33.97 | 34.47 | 6,374,922 | +0.46(+1.34%) |
Dec 15, 2009 | 33.56 | 34.44 | 33.46 | 34.01 | 4,697,069 | +0.33(+0.97%) |
Dec 14, 2009 | 33.53 | 33.77 | 33.48 | 33.68 | 4,726,228 | +0.27(+0.82%) |
Dec 11, 2009 | 33.08 | 33.43 | 32.87 | 33.41 | 6,294,104 | +0.09(+0.27%) |
Dec 10, 2009 | 32.21 | 33.42 | 31.99 | 33.32 | 10,545,633 | +1.63(+5.13%) |
Dec 09, 2009 | 31.60 | 31.87 | 31.11 | 31.69 | 5,295,296 | +0.21(+0.68%) |
Dec 08, 2009 | 31.70 | 32.17 | 31.17 | 31.48 | 9,323,341 | -0.63(-1.97%) |
Dec 07, 2009 | 31.94 | 32.67 | 31.94 | 32.11 | 5,811,423 | -0.04(-0.12%) |
Dec 04, 2009 | 33.15 | 33.66 | 31.73 | 32.15 | 7,744,402 | -0.41(-1.26%) |
Dec 03, 2009 | 33.35 | 33.39 | 32.50 | 32.56 | 7,124,980 | -0.79(-2.37%) |
Dec 02, 2009 | 33.43 | 33.62 | 32.92 | 33.35 | 5,931,021 | -0.17(-0.50%) |
Dec 01, 2009 | 33.25 | 33.77 | 33.20 | 33.52 | 6,334,997 | +0.81(+2.46%) |
Nov 30, 2009 | 32.37 | 32.92 | 32.24 | 32.71 | 7,964,626 | -0.21(-0.65%) |
Nov 27, 2009 | 32.70 | 33.23 | 32.53 | 32.92 | 3,279,168 | -1.20(-3.52%) |
Nov 25, 2009 | 33.53 | 34.35 | 33.15 | 34.13 | 5,345,707 | +0.67(+2.00%) |
Nov 24, 2009 | 33.08 | 33.52 | 32.63 | 33.46 | 5,515,455 | +0.36(+1.08%) |
Nov 23, 2009 | 33.42 | 33.73 | 32.97 | 33.10 | 5,995,061 | +0.56(+1.73%) |
Nov 20, 2009 | 32.90 | 33.21 | 32.20 | 32.54 | 6,657,073 | -0.79(-2.37%) |
Nov 19, 2009 | 34.44 | 34.51 | 33.08 | 33.33 | 6,202,861 | -1.34(-3.86%) |
Nov 18, 2009 | 35.10 | 35.33 | 34.31 | 34.67 | 5,578,437 | -0.41(-1.17%) |
Nov 17, 2009 | 34.64 | 35.16 | 34.42 | 35.08 | 6,020,429 | +0.51(+1.47%) |
Nov 16, 2009 | 34.03 | 34.82 | 33.98 | 34.57 | 6,172,123 | +0.98(+2.92%) |
Nov 13, 2009 | 33.30 | 34.08 | 32.99 | 33.59 | 4,945,309 | +0.00(+0.00%) |
Nov 12, 2009 | 34.48 | 34.70 | 33.36 | 33.59 | 5,877,042 | -1.09(-3.14%) |
Nov 11, 2009 | 34.79 | 35.10 | 34.28 | 34.67 | 5,191,214 | +0.36(+1.04%) |
Nov 10, 2009 | 34.67 | 34.77 | 33.78 | 34.32 | 5,175,999 | -0.41(-1.18%) |
Nov 09, 2009 | 33.94 | 34.77 | 33.86 | 34.73 | 7,264,139 | +1.51(+4.56%) |
Nov 06, 2009 | 32.54 | 33.53 | 32.48 | 33.21 | 5,449,328 | +0.33(+1.01%) |
Nov 05, 2009 | 32.64 | 33.14 | 32.29 | 32.88 | 4,245,222 | +0.50(+1.54%) |
Nov 04, 2009 | 32.94 | 33.32 | 32.22 | 32.38 | 5,998,630 | -0.17(-0.51%) |
Nov 03, 2009 | 30.87 | 32.79 | 30.72 | 32.55 | 7,765,526 | +1.09(+3.46%) |
Nov 02, 2009 | 31.58 | 32.51 | 31.03 | 31.46 | 9,458,428 | +0.30(+0.95%) |
Oct 30, 2009 | 32.48 | 32.48 | 30.76 | 31.17 | 8,593,986 | -1.47(-4.50%) |
Oct 29, 2009 | 32.27 | 33.11 | 32.12 | 32.63 | 9,069,804 | +1.19(+3.77%) |
Oct 28, 2009 | 32.60 | 32.70 | 31.35 | 31.45 | 11,792,777 | -1.31(-3.99%) |
Oct 27, 2009 | 33.37 | 33.84 | 32.46 | 32.76 | 14,079,097 | -0.96(-2.84%) |
Oct 26, 2009 | 35.17 | 36.95 | 33.25 | 33.71 | 20,090,172 | -1.94(-5.44%) |
Oct 23, 2009 | 35.96 | 36.01 | 35.23 | 35.65 | 7,653,948 | -1.30(-3.52%) |
Oct 22, 2009 | 36.74 | 37.02 | 35.71 | 36.95 | 6,892,834 | +0.30(+0.81%) |
Oct 21, 2009 | 36.82 | 37.86 | 36.43 | 36.66 | 8,008,290 | -0.48(-1.29%) |
Oct 20, 2009 | 35.78 | 37.17 | 35.73 | 37.14 | 10,750,780 | -0.75(-1.97%) |
Oct 19, 2009 | 36.89 | 38.15 | 36.77 | 37.88 | 7,770,058 | +1.21(+3.30%) |
Oct 16, 2009 | 36.75 | 36.98 | 35.99 | 36.67 | 5,985,361 | +0.90(+2.51%) |
Oct 15, 2009 | 35.26 | 37.08 | 35.26 | 35.77 | 7,660,751 | +0.22(+0.62%) |
Oct 14, 2009 | 35.74 | 35.85 | 35.17 | 35.55 | 4,926,461 | +0.54(+1.54%) |
Oct 13, 2009 | 35.14 | 35.35 | 34.25 | 35.01 | 5,648,669 | -0.05(-0.13%) |
Oct 12, 2009 | 35.40 | 35.49 | 34.84 | 35.06 | 4,307,507 | +0.65(+1.90%) |
Oct 09, 2009 | 34.58 | 35.08 | 33.97 | 34.41 | 5,401,016 | -0.38(-1.09%) |
Oct 08, 2009 | 33.67 | 35.08 | 33.63 | 34.79 | 8,921,115 | +1.38(+4.12%) |
Oct 07, 2009 | 33.04 | 33.59 | 32.85 | 33.41 | 7,364,257 | +0.37(+1.13%) |
Oct 06, 2009 | 32.58 | 33.46 | 32.54 | 33.04 | 6,222,470 | +1.03(+3.21%) |
Oct 05, 2009 | 31.36 | 32.20 | 31.19 | 32.01 | 4,939,575 | +0.92(+2.96%) |
Oct 02, 2009 | 30.77 | 31.56 | 30.48 | 31.09 | 7,075,075 | -0.25(-0.80%) |
Oct 01, 2009 | 32.68 | 32.83 | 31.33 | 31.34 | 7,759,484 | -1.45(-4.43%) |
Sep 30, 2009 | 33.12 | 33.27 | 32.06 | 32.79 | 8,358,491 | +0.02(+0.05%) |
Sep 29, 2009 | 32.53 | 33.18 | 32.51 | 32.78 | 5,089,905 | +0.06(+0.19%) |
Sep 28, 2009 | 32.04 | 32.88 | 31.78 | 32.72 | 5,117,901 | +0.83(+2.60%) |
Sep 25, 2009 | 31.44 | 32.22 | 31.27 | 31.89 | 8,165,908 | +0.25(+0.79%) |
Sep 24, 2009 | 32.76 | 32.89 | 31.43 | 31.64 | 6,698,121 | -1.26(-3.84%) |
Sep 23, 2009 | 33.72 | 33.78 | 32.56 | 32.90 | 6,897,776 | -0.71(-2.13%) |
Sep 22, 2009 | 33.46 | 33.84 | 33.19 | 33.62 | 6,233,758 | +0.88(+2.69%) |
Sep 21, 2009 | 32.49 | 32.89 | 32.10 | 32.73 | 6,197,314 | -0.48(-1.44%) |
Sep 18, 2009 | 33.30 | 33.44 | 32.51 | 33.21 | 7,604,719 | +0.13(+0.39%) |
Sep 17, 2009 | 33.11 | 33.59 | 32.95 | 33.08 | 7,518,195 | -0.14(-0.41%) |
Sep 16, 2009 | 32.73 | 33.89 | 32.62 | 33.22 | 9,527,802 | +0.65(+2.01%) |
Sep 15, 2009 | 31.43 | 32.62 | 31.10 | 32.57 | 10,704,867 | +1.38(+4.44%) |
Sep 14, 2009 | 29.33 | 31.24 | 29.27 | 31.18 | 9,482,170 | +1.40(+4.70%) |
Sep 11, 2009 | 29.90 | 30.13 | 28.87 | 29.78 | 9,731,117 | +0.21(+0.69%) |
Sep 10, 2009 | 29.18 | 29.65 | 28.80 | 29.58 | 4,651,425 | +0.57(+1.97%) |
Sep 09, 2009 | 29.24 | 29.40 | 28.49 | 29.01 | 4,615,998 | +0.00(+0.00%) |
Sep 08, 2009 | 28.89 | 29.30 | 28.73 | 29.01 | 5,804,728 | +0.56(+1.98%) |
Sep 04, 2009 | 27.82 | 28.45 | 27.59 | 28.45 | 4,236,812 | +0.57(+2.05%) |
Sep 03, 2009 | 27.50 | 27.91 | 27.34 | 27.88 | 4,362,671 | +0.59(+2.17%) |
Sep 02, 2009 | 27.05 | 27.69 | 27.02 | 27.28 | 5,770,333 | +0.11(+0.42%) |
Sep 01, 2009 | 27.53 | 28.44 | 27.06 | 27.17 | 7,870,391 | -0.47(-1.71%) |
Aug 31, 2009 | 27.68 | 27.90 | 27.34 | 27.64 | 6,833,789 | -0.67(-2.36%) |
Aug 28, 2009 | 29.24 | 29.38 | 28.21 | 28.31 | 7,761,810 | -0.56(-1.92%) |
Aug 27, 2009 | 28.86 | 28.95 | 28.13 | 28.86 | 5,819,590 | -0.20(-0.68%) |
Aug 26, 2009 | 28.92 | 29.32 | 28.75 | 29.06 | 6,447,466 | -0.21(-0.73%) |
Aug 25, 2009 | 30.29 | 30.45 | 29.09 | 29.27 | 6,148,767 | -0.86(-2.85%) |
Aug 24, 2009 | 30.36 | 30.79 | 29.89 | 30.13 | 6,055,182 | +0.18(+0.61%) |
Aug 21, 2009 | 29.28 | 30.11 | 29.28 | 29.95 | 7,277,797 | +1.02(+3.52%) |
Aug 20, 2009 | 28.36 | 29.01 | 28.22 | 28.93 | 5,692,773 | +0.53(+1.87%) |
Aug 19, 2009 | 27.39 | 28.63 | 27.27 | 28.40 | 7,438,617 | +0.56(+1.99%) |
Aug 18, 2009 | 27.11 | 28.03 | 27.00 | 27.84 | 6,913,164 | +1.22(+4.56%) |
Aug 17, 2009 | 26.88 | 27.12 | 26.35 | 26.63 | 7,366,398 | -1.08(-3.89%) |
Aug 14, 2009 | 29.02 | 29.02 | 27.44 | 27.71 | 7,146,209 | -0.78(-2.72%) |
Aug 13, 2009 | 28.42 | 29.15 | 28.16 | 28.48 | 6,457,018 | +0.34(+1.22%) |
Aug 12, 2009 | 27.53 | 28.48 | 27.26 | 28.14 | 5,747,273 | +0.62(+2.24%) |
Aug 11, 2009 | 28.02 | 28.10 | 27.19 | 27.53 | 5,978,559 | -0.68(-2.43%) |
Aug 10, 2009 | 27.71 | 28.33 | 27.57 | 28.21 | 6,038,325 | +0.39(+1.39%) |
Aug 07, 2009 | 27.96 | 28.13 | 27.22 | 27.82 | 5,999,564 | +0.27(+0.99%) |
Aug 06, 2009 | 27.73 | 27.75 | 27.08 | 27.55 | 5,807,139 | -0.02(-0.08%) |
Aug 05, 2009 | 28.01 | 28.14 | 27.02 | 27.57 | 9,992,748 | -0.57(-2.03%) |
Aug 04, 2009 | 28.57 | 28.76 | 27.76 | 28.14 | 8,235,160 | -0.78(-2.68%) |
Aug 03, 2009 | 28.14 | 29.01 | 28.01 | 28.92 | 10,318,320 | +1.59(+5.82%) |
Jul 31, 2009 | 27.00 | 27.51 | 26.71 | 27.33 | 7,279,458 | +0.02(+0.06%) |
Jul 30, 2009 | 27.09 | 27.65 | 26.76 | 27.31 | 7,676,411 | +0.75(+2.80%) |
Jul 29, 2009 | 27.06 | 27.06 | 26.04 | 26.57 | 8,458,970 | -1.22(-4.40%) |
Jul 28, 2009 | 27.49 | 27.98 | 26.67 | 27.79 | 12,281,598 | -0.92(-3.20%) |
Jul 27, 2009 | 28.32 | 28.89 | 28.06 | 28.71 | 11,241,351 | +0.12(+0.43%) |
Jul 24, 2009 | 27.53 | 28.60 | 27.30 | 28.59 | 892 | +0.79(+2.84%) |
Jul 23, 2009 | 26.90 | 27.87 | 26.61 | 27.80 | 6,578,229 | +0.89(+3.31%) |
Jul 22, 2009 | 26.81 | 27.30 | 26.47 | 26.91 | 5,336,090 | -0.43(-1.59%) |
Jul 21, 2009 | 27.21 | 27.84 | 26.67 | 27.34 | 7,769,509 | +0.43(+1.61%) |
Jul 20, 2009 | 26.46 | 26.98 | 26.15 | 26.91 | 8,842,195 | +0.94(+3.60%) |
Jul 17, 2009 | 25.73 | 26.27 | 25.34 | 25.97 | 7,448,159 | +0.25(+0.98%) |
Jul 16, 2009 | 25.18 | 25.91 | 24.75 | 25.72 | 6,229,963 | +0.33(+1.29%) |
Jul 15, 2009 | 25.02 | 25.53 | 24.75 | 25.40 | 7,240,969 | +0.97(+3.95%) |
Jul 14, 2009 | 24.25 | 24.51 | 23.91 | 24.43 | 8,219,443 | +0.73(+3.08%) |
Jul 13, 2009 | 22.73 | 23.75 | 22.64 | 23.70 | 9,757,680 | +0.53(+2.30%) |
Jul 10, 2009 | 22.88 | 23.45 | 22.51 | 23.17 | 8,636,093 | -0.12(-0.52%) |
Jul 09, 2009 | 22.86 | 23.76 | 22.46 | 23.29 | 10,520,402 | +0.79(+3.51%) |
Jul 08, 2009 | 22.38 | 22.99 | 21.87 | 22.50 | 11,422,751 | +0.03(+0.14%) |
Jul 07, 2009 | 23.24 | 23.35 | 22.28 | 22.47 | 11,161,515 | -0.83(-3.56%) |
Jul 06, 2009 | 22.63 | 23.31 | 22.18 | 23.30 | 11,108,300 | -0.15(-0.65%) |
Jul 02, 2009 | 24.04 | 24.04 | 23.03 | 23.45 | 6,453,889 | -1.14(-4.64%) |
Jul 01, 2009 | 25.10 | 25.40 | 24.53 | 24.59 | 6,470,929 | -0.24(-0.98%) |
Jun 30, 2009 | 25.30 | 25.78 | 24.53 | 24.83 | 8,660,445 | -0.47(-1.86%) |
Jun 29, 2009 | 25.48 | 25.96 | 25.22 | 25.30 | 7,389,800 | +0.14(+0.54%) |
Jun 26, 2009 | 25.10 | 25.56 | 24.87 | 25.17 | 13,338,276 | -0.07(-0.27%) |
Jun 25, 2009 | 24.73 | 25.50 | 24.72 | 25.24 | 11,030,505 | +1.12(+4.63%) |
Jun 24, 2009 | 24.75 | 24.92 | 23.96 | 24.12 | 10,310,091 | -0.34(-1.40%) |
Jun 23, 2009 | 24.73 | 24.94 | 23.94 | 24.46 | 8,692,264 | +0.16(+0.66%) |
Jun 22, 2009 | 25.33 | 25.33 | 24.23 | 24.30 | 9,008,244 | -1.80(-6.90%) |
Jun 19, 2009 | 27.25 | 27.26 | 25.93 | 26.10 | 11,385,022 | -0.58(-2.17%) |
Jun 18, 2009 | 26.38 | 27.43 | 26.16 | 26.68 | 8,419,299 | +0.17(+0.63%) |
Jun 17, 2009 | 27.37 | 27.45 | 26.32 | 26.51 | 9,913,765 | -1.06(-3.83%) |
Jun 16, 2009 | 28.97 | 29.27 | 27.49 | 27.57 | 7,815,521 | -0.97(-3.38%) |
Jun 15, 2009 | 28.81 | 28.81 | 28.08 | 28.54 | 6,513,928 | -0.88(-3.00%) |
Jun 12, 2009 | 29.05 | 29.53 | 28.81 | 29.42 | 6,294,158 | -0.40(-1.33%) |
Jun 11, 2009 | 28.88 | 30.20 | 28.52 | 29.81 | 10,584,086 | +1.12(+3.90%) |
Jun 10, 2009 | 29.74 | 29.74 | 28.26 | 28.70 | 11,134,761 | -0.37(-1.28%) |
Jun 09, 2009 | 29.49 | 29.79 | 28.84 | 29.07 | 7,842,896 | +0.27(+0.92%) |
Jun 08, 2009 | 28.68 | 29.11 | 27.95 | 28.80 | 7,468,224 | -0.06(-0.21%) |
Jun 05, 2009 | 30.46 | 30.50 | 28.64 | 28.86 | 10,314,603 | -0.93(-3.11%) |
Jun 04, 2009 | 29.01 | 30.29 | 28.62 | 29.79 | 10,816,951 | +1.49(+5.27%) |
Jun 03, 2009 | 30.03 | 30.03 | 27.49 | 28.30 | 12,708,981 | -2.17(-7.14%) |
Jun 02, 2009 | 30.23 | 30.94 | 29.87 | 30.48 | 10,548,334 | +0.04(+0.12%) |
Jun 01, 2009 | 30.20 | 30.94 | 29.91 | 30.44 | 9,091,990 | +1.07(+3.65%) |
May 29, 2009 | 29.79 | 30.04 | 28.95 | 29.37 | 8,421,902 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,817 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.81 | 27.88 | 7,259,381 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,632 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,693 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,246,322 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,811,223 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.05 | 25.80 | 26.67 | 7,976,093 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,288,267 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.51 | 24.84 | 14,632,308 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.35 | 24.86 | 25.96 | 10,773,969 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.24 | 25.53 | 13,895,186 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.00 | 26.82 | 10,766,578 | +0.32(+1.20%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,682 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.40 | 10,138,896 | +1.58(+6.13%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,970 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,197,177 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,069,319 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,712 | +1.16(+4.90%) |
May 01, 2009 | 23.05 | 24.10 | 22.80 | 23.74 | 10,107,929 | +0.71(+3.10%) |
Apr 30, 2009 | 23.66 | 23.80 | 22.33 | 23.02 | 9,496,695 | -0.36(-1.56%) |
Apr 29, 2009 | 22.96 | 23.81 | 22.47 | 23.39 | 10,118,573 | +0.90(+3.99%) |
Apr 28, 2009 | 22.19 | 22.75 | 21.90 | 22.49 | 10,143,598 | -0.44(-1.92%) |
Apr 27, 2009 | 23.26 | 23.26 | 22.41 | 22.93 | 11,587,851 | -1.02(-4.25%) |
Apr 24, 2009 | 23.34 | 24.23 | 22.82 | 23.95 | 21,360,976 | +1.70(+7.62%) |
Apr 23, 2009 | 24.28 | 24.49 | 21.29 | 22.26 | 29,216,160 | -2.80(-11.17%) |
Apr 22, 2009 | 24.30 | 25.85 | 24.04 | 25.05 | 11,977,226 | +0.33(+1.32%) |
Apr 21, 2009 | 24.07 | 25.09 | 23.57 | 24.73 | 11,681,970 | +0.46(+1.88%) |
Apr 20, 2009 | 26.03 | 26.03 | 24.11 | 24.27 | 10,708,533 | -2.33(-8.75%) |
Apr 17, 2009 | 26.54 | 27.15 | 26.42 | 26.60 | 10,119,743 | +0.19(+0.72%) |
Apr 16, 2009 | 26.26 | 26.61 | 25.36 | 26.41 | 7,871,048 | +0.50(+1.94%) |
Apr 15, 2009 | 26.16 | 26.55 | 25.34 | 25.91 | 9,388,756 | -0.45(-1.70%) |
Apr 14, 2009 | 25.47 | 27.03 | 25.21 | 26.35 | 11,510,880 | +0.48(+1.85%) |
Apr 13, 2009 | 24.83 | 26.29 | 24.37 | 25.88 | 9,749,923 | +0.44(+1.73%) |
Apr 09, 2009 | 24.65 | 25.65 | 24.45 | 25.43 | 10,911,736 | +1.76(+7.45%) |
Apr 08, 2009 | 23.11 | 24.03 | 22.57 | 23.67 | 7,873,956 | +0.65(+2.84%) |
Apr 07, 2009 | 23.47 | 23.47 | 22.82 | 23.02 | 7,379,356 | -0.94(-3.90%) |
Apr 06, 2009 | 24.23 | 24.23 | 23.18 | 23.95 | 9,195,541 | -0.70(-2.84%) |
Apr 03, 2009 | 23.62 | 24.92 | 23.39 | 24.65 | 9,708,509 | +0.97(+4.08%) |
Apr 02, 2009 | 23.27 | 24.40 | 23.27 | 23.69 | 11,454,908 | +1.35(+6.06%) |
Apr 01, 2009 | 21.34 | 22.68 | 20.93 | 22.33 | 9,554,080 | +0.50(+2.30%) |
Mar 31, 2009 | 23.12 | 23.12 | 21.74 | 21.83 | 12,386,319 | -0.65(-2.91%) |
Mar 30, 2009 | 22.91 | 23.18 | 21.99 | 22.48 | 11,694,414 | -2.84(-11.20%) |
Mar 26, 2009 | 25.52 | 26.22 | 25.08 | 25.32 | 14,486,243 | +0.27(+1.09%) |
Mar 25, 2009 | 24.91 | 25.62 | 24.05 | 25.05 | 12,652,994 | -0.05(-0.21%) |
Mar 24, 2009 | 24.86 | 25.69 | 24.58 | 25.10 | 10,171,295 | -0.48(-1.87%) |
Mar 23, 2009 | 24.75 | 25.64 | 24.62 | 25.58 | 15,348,633 | +2.58(+11.21%) |
Mar 20, 2009 | 23.95 | 24.02 | 22.91 | 23.00 | 14,730,523 | -1.92(-7.72%) |
Mar 19, 2009 | 23.57 | 24.92 | 23.56 | 24.92 | 18,173,626 | +2.21(+9.71%) |
Mar 18, 2009 | 22.70 | 23.43 | 21.88 | 22.72 | 16,158,727 | -0.21(-0.93%) |
Mar 17, 2009 | 22.39 | 22.93 | 22.13 | 22.93 | 11,808,813 | +0.52(+2.34%) |
Mar 16, 2009 | 21.97 | 22.77 | 21.73 | 22.41 | 14,019,118 | +0.43(+1.97%) |
Mar 13, 2009 | 22.44 | 22.64 | 21.34 | 21.97 | 0 | -0.51(-2.27%) |
Mar 12, 2009 | 21.56 | 22.58 | 21.17 | 22.48 | 11,477,505 | +1.07(+5.01%) |
Mar 11, 2009 | 21.84 | 22.20 | 21.01 | 21.41 | 10,915,310 | -0.11(-0.49%) |
Mar 10, 2009 | 20.28 | 22.20 | 20.27 | 21.52 | 17,117,156 | +1.78(+9.01%) |
Mar 09, 2009 | 18.82 | 20.36 | 18.63 | 19.74 | 12,058,762 | +0.76(+4.01%) |
Mar 06, 2009 | 19.12 | 19.58 | 18.25 | 18.98 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.30 | 20.04 | 18.34 | 18.73 | 12,196,523 | -1.31(-6.53%) |
Mar 04, 2009 | 19.62 | 20.64 | 19.40 | 20.04 | 11,944,491 | +1.86(+10.25%) |