Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.95 | 29.04 | 28.62 | 28.81 | 4,741,938 | -0.07(-0.24%) |
Feb 25, 2010 | 28.96 | 29.02 | 28.40 | 28.88 | 5,261,002 | -0.37(-1.26%) |
Feb 24, 2010 | 28.53 | 29.25 | 28.51 | 29.25 | 5,886,735 | +0.72(+2.52%) |
Feb 23, 2010 | 28.81 | 28.92 | 28.41 | 28.53 | 4,790,437 | -0.28(-0.96%) |
Feb 22, 2010 | 28.79 | 29.04 | 28.70 | 28.81 | 4,324,521 | +0.03(+0.10%) |
Feb 19, 2010 | 28.57 | 28.91 | 28.38 | 28.78 | 5,443,779 | +0.26(+0.90%) |
Feb 18, 2010 | 28.89 | 28.91 | 28.47 | 28.52 | 5,367,860 | -0.19(-0.65%) |
Feb 17, 2010 | 28.63 | 28.74 | 28.57 | 28.71 | 3,075,451 | +0.11(+0.39%) |
Feb 16, 2010 | 28.32 | 28.63 | 28.16 | 28.60 | 3,501,805 | +0.49(+1.75%) |
Feb 12, 2010 | 27.90 | 28.11 | 28.11 | 28.11 | 4,953,033 | -0.21(-0.76%) |
Feb 11, 2010 | 28.09 | 28.47 | 27.84 | 28.32 | 3,334,925 | +0.15(+0.54%) |
Feb 10, 2010 | 28.10 | 28.25 | 27.91 | 28.17 | 2,651,948 | -0.01(-0.05%) |
Feb 09, 2010 | 28.28 | 28.45 | 28.01 | 28.18 | 4,257,425 | +0.21(+0.74%) |
Feb 08, 2010 | 27.87 | 28.09 | 27.71 | 27.98 | 4,387,634 | +0.08(+0.30%) |
Feb 05, 2010 | 27.92 | 28.05 | 27.51 | 27.89 | 6,016,505 | -0.07(-0.25%) |
Feb 04, 2010 | 28.09 | 28.32 | 27.96 | 27.96 | 5,592,163 | -0.29(-1.03%) |
Feb 03, 2010 | 28.29 | 28.41 | 28.05 | 28.25 | 3,983,052 | -0.26(-0.92%) |
Feb 02, 2010 | 28.68 | 28.68 | 28.17 | 28.52 | 5,252,596 | +0.08(+0.27%) |
Feb 01, 2010 | 28.41 | 28.50 | 28.19 | 28.44 | 4,613,283 | +0.19(+0.69%) |
Jan 29, 2010 | 28.16 | 28.52 | 28.15 | 28.25 | 5,291,760 | +0.08(+0.27%) |
Jan 28, 2010 | 28.23 | 28.52 | 27.97 | 28.17 | 6,304,638 | -0.24(-0.83%) |
Jan 27, 2010 | 28.23 | 28.54 | 28.20 | 28.41 | 5,194,303 | -0.03(-0.10%) |
Jan 26, 2010 | 28.45 | 28.58 | 28.37 | 28.43 | 3,533,332 | -0.15(-0.51%) |
Jan 25, 2010 | 28.76 | 28.78 | 28.43 | 28.58 | 3,043,550 | +0.07(+0.24%) |
Jan 22, 2010 | 29.19 | 29.33 | 28.46 | 28.51 | 5,658,923 | -0.68(-2.32%) |
Jan 21, 2010 | 29.40 | 29.70 | 29.10 | 29.19 | 5,522,753 | -0.13(-0.45%) |
Jan 20, 2010 | 29.39 | 29.57 | 28.83 | 29.32 | 5,143,827 | -0.39(-1.33%) |
Jan 19, 2010 | 29.20 | 29.73 | 29.08 | 29.71 | 3,716,961 | +0.44(+1.51%) |
Jan 15, 2010 | 29.58 | 29.27 | 29.27 | 29.27 | 4,888,050 | -0.16(-0.54%) |
Jan 14, 2010 | 29.29 | 29.62 | 29.26 | 29.43 | 3,046,136 | -0.08(-0.28%) |
Jan 13, 2010 | 29.24 | 29.59 | 29.13 | 29.51 | 3,227,837 | +0.21(+0.73%) |
Jan 12, 2010 | 29.33 | 29.53 | 29.08 | 29.30 | 3,259,968 | -0.21(-0.70%) |
Jan 11, 2010 | 29.38 | 29.51 | 29.17 | 29.51 | 3,101,389 | +0.13(+0.45%) |
Jan 08, 2010 | 29.38 | 29.40 | 29.11 | 29.38 | 2,929,251 | -0.04(-0.14%) |
Jan 07, 2010 | 29.17 | 29.43 | 29.15 | 29.42 | 3,186,375 | -0.01(-0.05%) |
Jan 06, 2010 | 29.64 | 29.70 | 29.12 | 29.43 | 3,944,682 | -0.07(-0.23%) |
Jan 05, 2010 | 29.53 | 29.71 | 29.34 | 29.50 | 4,123,436 | -0.16(-0.54%) |
Jan 04, 2010 | 30.15 | 30.15 | 29.57 | 29.66 | 4,982,673 | +0.01(+0.02%) |
Dec 31, 2009 | 30.14 | 29.65 | 29.65 | 29.65 | 2,809,015 | -0.30(-1.02%) |
Dec 30, 2009 | 29.90 | 29.98 | 29.73 | 29.96 | 2,021,084 | +0.03(+0.09%) |
Dec 29, 2009 | 29.94 | 30.08 | 29.78 | 29.93 | 1,984,758 | +0.03(+0.12%) |
Dec 28, 2009 | 29.74 | 29.93 | 29.73 | 29.89 | 1,620,705 | +0.11(+0.37%) |
Dec 24, 2009 | 29.56 | 29.85 | 29.47 | 29.78 | 887,397 | +0.15(+0.49%) |
Dec 23, 2009 | 29.72 | 29.77 | 29.53 | 29.64 | 1,951,536 | -0.08(-0.26%) |
Dec 22, 2009 | 29.68 | 29.82 | 29.49 | 29.71 | 2,552,076 | +0.10(+0.33%) |
Dec 21, 2009 | 29.42 | 29.71 | 29.37 | 29.62 | 2,975,047 | +0.28(+0.97%) |
Dec 18, 2009 | 29.41 | 29.41 | 29.06 | 29.33 | 6,551,437 | +0.06(+0.19%) |
Dec 17, 2009 | 29.34 | 29.49 | 29.15 | 29.28 | 5,931,843 | -0.42(-1.42%) |
Dec 16, 2009 | 29.85 | 29.94 | 29.69 | 29.70 | 3,862,423 | -0.01(-0.02%) |
Dec 15, 2009 | 29.78 | 29.95 | 29.64 | 29.71 | 3,195,033 | -0.14(-0.46%) |
Dec 14, 2009 | 29.87 | 30.12 | 29.76 | 29.85 | 3,618,357 | +0.04(+0.14%) |
Dec 11, 2009 | 30.01 | 30.12 | 29.76 | 29.80 | 3,442,686 | -0.11(-0.37%) |
Dec 10, 2009 | 29.90 | 30.16 | 29.80 | 29.92 | 3,182,689 | +0.08(+0.28%) |
Dec 09, 2009 | 29.56 | 29.87 | 29.38 | 29.83 | 5,043,343 | +0.04(+0.14%) |
Dec 08, 2009 | 30.20 | 30.38 | 29.78 | 29.79 | 4,752,659 | -0.60(-1.96%) |
Dec 07, 2009 | 30.32 | 30.52 | 30.15 | 30.39 | 4,380,556 | +0.13(+0.43%) |
Dec 04, 2009 | 30.28 | 30.64 | 30.04 | 30.25 | 9,784,180 | +0.35(+1.16%) |
Dec 03, 2009 | 30.19 | 30.43 | 29.89 | 29.91 | 5,825,525 | -0.42(-1.39%) |
Dec 02, 2009 | 30.32 | 30.82 | 30.25 | 30.33 | 6,927,035 | -0.03(-0.09%) |
Dec 01, 2009 | 30.32 | 30.57 | 30.23 | 30.36 | 5,733,075 | +0.27(+0.90%) |
Nov 30, 2009 | 30.23 | 30.25 | 29.83 | 30.09 | 4,550,447 | -0.06(-0.18%) |
Nov 27, 2009 | 29.87 | 30.38 | 29.58 | 30.14 | 2,690,144 | -0.33(-1.07%) |
Nov 25, 2009 | 30.56 | 30.63 | 30.33 | 30.47 | 3,816,237 | +0.01(+0.02%) |
Nov 24, 2009 | 30.55 | 30.68 | 30.32 | 30.46 | 3,961,121 | -0.17(-0.57%) |
Nov 23, 2009 | 30.26 | 30.73 | 30.24 | 30.64 | 4,407,469 | +0.55(+1.82%) |
Nov 20, 2009 | 29.85 | 30.22 | 29.85 | 30.09 | 3,450,637 | +0.01(+0.02%) |
Nov 19, 2009 | 30.14 | 30.26 | 29.72 | 30.08 | 5,323,762 | -0.26(-0.84%) |
Nov 18, 2009 | 30.36 | 30.48 | 30.16 | 30.34 | 5,002,390 | -0.14(-0.45%) |
Nov 17, 2009 | 30.50 | 30.50 | 30.24 | 30.48 | 3,705,960 | +0.05(+0.16%) |
Nov 16, 2009 | 30.15 | 30.47 | 30.12 | 30.43 | 5,134,283 | +0.30(+0.99%) |
Nov 13, 2009 | 30.11 | 30.16 | 29.91 | 30.13 | 4,622,665 | +0.13(+0.44%) |
Nov 12, 2009 | 30.05 | 30.32 | 29.92 | 30.00 | 5,484,750 | -0.05(-0.16%) |
Nov 11, 2009 | 29.94 | 30.22 | 29.78 | 30.05 | 4,325,894 | +0.18(+0.60%) |
Nov 10, 2009 | 29.51 | 29.94 | 29.49 | 29.87 | 4,178,372 | +0.12(+0.42%) |
Nov 09, 2009 | 29.30 | 29.74 | 29.24 | 29.74 | 4,678,434 | +0.44(+1.49%) |
Nov 06, 2009 | 28.88 | 29.31 | 28.75 | 29.31 | 4,120,922 | +0.06(+0.19%) |
Nov 05, 2009 | 28.45 | 29.25 | 28.35 | 29.25 | 4,835,256 | +1.00(+3.53%) |
Nov 04, 2009 | 28.39 | 28.58 | 27.97 | 28.25 | 4,899,984 | +0.10(+0.37%) |
Nov 03, 2009 | 27.93 | 28.16 | 27.70 | 28.15 | 6,704,537 | +0.15(+0.52%) |
Nov 02, 2009 | 27.66 | 28.16 | 27.49 | 28.00 | 6,266,422 | +0.44(+1.61%) |
Oct 30, 2009 | 27.96 | 28.14 | 27.56 | 27.56 | 7,781,907 | -0.31(-1.12%) |
Oct 29, 2009 | 27.83 | 28.01 | 27.69 | 27.87 | 4,708,288 | +0.17(+0.60%) |
Oct 28, 2009 | 27.87 | 27.96 | 27.69 | 27.71 | 5,503,452 | -0.15(-0.55%) |
Oct 27, 2009 | 28.02 | 28.32 | 27.79 | 27.86 | 4,049,524 | -0.10(-0.35%) |
Oct 26, 2009 | 27.88 | 28.55 | 27.80 | 27.96 | 4,001,253 | +0.00(+0.00%) |
Oct 23, 2009 | 27.98 | 28.47 | 27.83 | 27.96 | 3,618,375 | -0.44(-1.54%) |
Oct 22, 2009 | 27.91 | 28.49 | 27.77 | 28.39 | 4,213,167 | +0.48(+1.74%) |
Oct 21, 2009 | 27.86 | 28.33 | 27.82 | 27.91 | 4,179,705 | +0.08(+0.27%) |
Oct 20, 2009 | 27.71 | 28.21 | 27.69 | 27.83 | 4,137,777 | -0.43(-1.52%) |
Oct 19, 2009 | 28.25 | 28.48 | 28.06 | 28.26 | 4,838,609 | +0.13(+0.47%) |
Oct 16, 2009 | 28.07 | 28.28 | 27.75 | 28.13 | 5,435,824 | -0.16(-0.56%) |
Oct 15, 2009 | 28.02 | 28.30 | 27.87 | 28.29 | 5,755,776 | +0.03(+0.12%) |
Oct 14, 2009 | 27.66 | 28.31 | 27.66 | 28.25 | 5,820,127 | +0.62(+2.26%) |
Oct 13, 2009 | 27.71 | 27.71 | 27.43 | 27.63 | 3,104,201 | -0.10(-0.35%) |
Oct 12, 2009 | 27.87 | 27.91 | 27.42 | 27.73 | 2,818,889 | -0.09(-0.32%) |
Oct 09, 2009 | 27.48 | 27.84 | 27.36 | 27.82 | 3,922,664 | +0.31(+1.13%) |
Oct 08, 2009 | 27.32 | 27.66 | 27.24 | 27.51 | 4,558,346 | +0.48(+1.79%) |
Oct 07, 2009 | 26.95 | 27.08 | 26.81 | 27.02 | 2,695,798 | +0.16(+0.59%) |
Oct 06, 2009 | 26.79 | 27.04 | 26.67 | 26.86 | 5,358,388 | +0.01(+0.03%) |
Oct 05, 2009 | 26.68 | 26.94 | 26.67 | 26.85 | 3,953,476 | -0.01(-0.03%) |
Oct 02, 2009 | 26.93 | 27.25 | 26.70 | 26.86 | 6,446,153 | -0.11(-0.41%) |
Oct 01, 2009 | 27.12 | 27.28 | 26.82 | 26.97 | 5,687,142 | -0.24(-0.89%) |
Sep 30, 2009 | 27.33 | 27.37 | 26.83 | 27.21 | 4,879,811 | -0.05(-0.18%) |
Sep 29, 2009 | 27.53 | 27.64 | 27.15 | 27.26 | 3,254,304 | -0.35(-1.28%) |
Sep 28, 2009 | 26.95 | 27.69 | 26.89 | 27.62 | 3,854,833 | +0.67(+2.49%) |
Sep 25, 2009 | 27.24 | 27.37 | 26.94 | 26.94 | 4,829,576 | -0.19(-0.69%) |
Sep 24, 2009 | 27.59 | 27.61 | 26.71 | 27.13 | 8,036,051 | -0.46(-1.68%) |
Sep 23, 2009 | 27.49 | 28.00 | 27.39 | 27.60 | 5,463,586 | +0.02(+0.08%) |
Sep 22, 2009 | 27.20 | 27.66 | 27.01 | 27.57 | 4,218,257 | +0.44(+1.61%) |
Sep 21, 2009 | 27.15 | 27.31 | 26.90 | 27.14 | 2,950,823 | -0.14(-0.51%) |
Sep 18, 2009 | 27.42 | 27.42 | 27.04 | 27.28 | 5,929,156 | +0.08(+0.28%) |
Sep 17, 2009 | 27.11 | 27.35 | 27.09 | 27.20 | 3,532,361 | -0.04(-0.15%) |
Sep 16, 2009 | 27.00 | 27.28 | 26.56 | 27.24 | 6,128,727 | +0.46(+1.73%) |
Sep 15, 2009 | 26.49 | 26.88 | 26.41 | 26.78 | 4,395,577 | +0.19(+0.73%) |
Sep 14, 2009 | 26.45 | 26.63 | 26.40 | 26.58 | 3,800,971 | -0.01(-0.03%) |
Sep 11, 2009 | 26.49 | 26.64 | 26.33 | 26.59 | 4,073,903 | +0.06(+0.23%) |
Sep 10, 2009 | 26.56 | 26.70 | 26.31 | 26.53 | 4,702,215 | -0.09(-0.34%) |
Sep 09, 2009 | 26.56 | 26.68 | 26.44 | 26.62 | 4,674,436 | -0.21(-0.80%) |
Sep 08, 2009 | 26.63 | 26.91 | 26.49 | 26.83 | 4,794,923 | +0.12(+0.47%) |
Sep 04, 2009 | 26.23 | 26.89 | 26.07 | 26.71 | 5,157,933 | +0.53(+2.01%) |
Sep 03, 2009 | 25.88 | 26.22 | 25.81 | 26.18 | 3,680,635 | +0.10(+0.37%) |
Sep 02, 2009 | 26.11 | 26.18 | 25.88 | 26.09 | 5,709,599 | -0.08(-0.29%) |
Sep 01, 2009 | 26.55 | 26.86 | 26.03 | 26.16 | 7,276,588 | -0.39(-1.49%) |
Aug 31, 2009 | 26.63 | 26.76 | 26.41 | 26.56 | 3,777,056 | -0.15(-0.54%) |
Aug 28, 2009 | 26.79 | 26.92 | 26.43 | 26.70 | 2,894,603 | -0.03(-0.13%) |
Aug 27, 2009 | 26.66 | 26.82 | 26.42 | 26.74 | 4,098,578 | -0.01(-0.03%) |
Aug 26, 2009 | 27.35 | 27.35 | 26.63 | 26.74 | 5,301,109 | -0.26(-0.95%) |
Aug 25, 2009 | 27.01 | 27.35 | 26.95 | 27.00 | 4,660,141 | -0.16(-0.59%) |
Aug 24, 2009 | 27.03 | 27.18 | 26.92 | 27.16 | 4,562,372 | +0.10(+0.38%) |
Aug 21, 2009 | 26.67 | 27.08 | 26.18 | 27.06 | 6,062,506 | +0.75(+2.84%) |
Aug 20, 2009 | 26.03 | 26.32 | 25.88 | 26.31 | 5,781,199 | +0.22(+0.85%) |
Aug 19, 2009 | 25.88 | 26.20 | 25.77 | 26.09 | 5,509,561 | +0.05(+0.19%) |
Aug 18, 2009 | 26.09 | 26.26 | 25.91 | 26.04 | 6,452,948 | -0.01(-0.05%) |
Aug 17, 2009 | 26.44 | 26.49 | 26.04 | 26.05 | 5,166,556 | -0.60(-2.23%) |
Aug 14, 2009 | 26.76 | 26.83 | 26.34 | 26.65 | 6,603,386 | -0.18(-0.67%) |
Aug 13, 2009 | 26.65 | 26.87 | 26.31 | 26.83 | 5,648,546 | +0.37(+1.41%) |
Aug 12, 2009 | 26.18 | 26.67 | 25.64 | 26.45 | 5,785,424 | +0.24(+0.92%) |
Aug 11, 2009 | 26.15 | 26.29 | 26.00 | 26.21 | 3,901,537 | -0.15(-0.55%) |
Aug 10, 2009 | 26.37 | 26.57 | 26.15 | 26.36 | 3,066,721 | -0.21(-0.81%) |
Aug 07, 2009 | 26.16 | 26.72 | 26.10 | 26.57 | 7,679,108 | +0.80(+3.09%) |
Aug 06, 2009 | 26.09 | 26.12 | 25.69 | 25.77 | 5,113,321 | -0.35(-1.33%) |
Aug 05, 2009 | 26.26 | 26.29 | 25.80 | 26.12 | 4,924,040 | -0.15(-0.55%) |
Aug 04, 2009 | 26.13 | 26.46 | 26.03 | 26.27 | 5,811,475 | -0.09(-0.34%) |
Aug 03, 2009 | 25.75 | 26.36 | 25.70 | 26.36 | 7,125,998 | +0.56(+2.17%) |
Jul 31, 2009 | 25.52 | 26.06 | 25.45 | 25.80 | 7,520,096 | +0.39(+1.53%) |
Jul 30, 2009 | 25.81 | 25.97 | 25.21 | 25.41 | 10,434,962 | -0.78(-2.99%) |
Jul 29, 2009 | 25.62 | 26.25 | 25.53 | 26.19 | 6,681,419 | +0.40(+1.56%) |
Jul 28, 2009 | 25.55 | 25.84 | 25.47 | 25.79 | 4,200,588 | +0.19(+0.76%) |
Jul 27, 2009 | 25.56 | 25.63 | 25.37 | 25.59 | 4,285,878 | +0.02(+0.08%) |
Jul 24, 2009 | 24.93 | 25.61 | 24.84 | 25.57 | 5,380,214 | +0.64(+2.58%) |
Jul 23, 2009 | 24.14 | 25.09 | 24.14 | 24.93 | 5,224,522 | +0.42(+1.69%) |
Jul 22, 2009 | 24.64 | 24.71 | 24.41 | 24.51 | 4,766,836 | -0.22(-0.90%) |
Jul 21, 2009 | 24.77 | 24.78 | 24.47 | 24.74 | 5,248,757 | +0.10(+0.39%) |
Jul 20, 2009 | 24.31 | 24.67 | 24.31 | 24.64 | 4,407,129 | +0.19(+0.76%) |
Jul 17, 2009 | 24.65 | 24.66 | 24.23 | 24.45 | 4,830,363 | -0.12(-0.48%) |
Jul 16, 2009 | 24.30 | 24.63 | 24.11 | 24.57 | 4,124,043 | +0.26(+1.05%) |
Jul 15, 2009 | 23.95 | 24.54 | 23.81 | 24.31 | 5,139,192 | +0.46(+1.95%) |
Jul 14, 2009 | 23.36 | 23.85 | 23.29 | 23.85 | 3,951,477 | +0.23(+0.97%) |
Jul 13, 2009 | 23.30 | 23.70 | 23.07 | 23.62 | 4,552,073 | +0.26(+1.13%) |
Jul 10, 2009 | 23.31 | 23.46 | 23.20 | 23.36 | 3,616,759 | +0.04(+0.18%) |
Jul 09, 2009 | 23.59 | 23.59 | 23.26 | 23.32 | 5,096,882 | -0.19(-0.82%) |
Jul 08, 2009 | 23.58 | 23.61 | 23.03 | 23.51 | 6,983,424 | +0.43(+1.86%) |
Jul 07, 2009 | 23.67 | 23.75 | 23.07 | 23.08 | 5,815,724 | -0.65(-2.74%) |
Jul 06, 2009 | 23.59 | 23.75 | 23.44 | 23.73 | 5,331,439 | +0.06(+0.26%) |
Jul 02, 2009 | 24.26 | 24.40 | 23.61 | 23.67 | 5,775,388 | -0.81(-3.31%) |
Jul 01, 2009 | 24.54 | 24.62 | 24.29 | 24.48 | 4,874,516 | -0.06(-0.25%) |
Jun 30, 2009 | 24.44 | 24.64 | 24.28 | 24.54 | 5,698,186 | +0.10(+0.43%) |
Jun 29, 2009 | 24.06 | 24.48 | 23.98 | 24.44 | 3,563,072 | +0.42(+1.73%) |
Jun 26, 2009 | 23.90 | 24.08 | 23.80 | 24.02 | 5,937,718 | +0.06(+0.23%) |
Jun 25, 2009 | 23.91 | 24.17 | 23.77 | 23.97 | 7,965,446 | -0.57(-2.31%) |
Jun 24, 2009 | 24.43 | 24.61 | 24.27 | 24.53 | 4,449,516 | +0.25(+1.03%) |
Jun 23, 2009 | 24.38 | 24.48 | 24.13 | 24.29 | 3,777,790 | -0.08(-0.31%) |
Jun 22, 2009 | 24.49 | 24.60 | 24.25 | 24.36 | 4,776,286 | -0.35(-1.40%) |
Jun 19, 2009 | 24.37 | 24.81 | 24.08 | 24.71 | 10,086,205 | +0.20(+0.82%) |
Jun 18, 2009 | 24.55 | 25.02 | 24.38 | 24.51 | 8,802,263 | -0.55(-2.21%) |
Jun 17, 2009 | 24.99 | 25.28 | 24.96 | 25.06 | 6,151,851 | -0.03(-0.11%) |
Jun 16, 2009 | 25.41 | 25.45 | 25.09 | 25.09 | 5,551,280 | -0.19(-0.74%) |
Jun 15, 2009 | 25.55 | 25.74 | 25.07 | 25.28 | 5,373,129 | -0.55(-2.12%) |
Jun 12, 2009 | 25.81 | 25.95 | 25.34 | 25.82 | 3,422,780 | -0.08(-0.32%) |
Jun 11, 2009 | 25.93 | 26.29 | 25.86 | 25.91 | 4,294,636 | +0.01(+0.05%) |
Jun 10, 2009 | 26.49 | 26.49 | 25.66 | 25.89 | 5,823,480 | -0.63(-2.38%) |
Jun 09, 2009 | 26.70 | 26.72 | 26.38 | 26.52 | 2,547,288 | +0.01(+0.05%) |
Jun 08, 2009 | 26.40 | 26.70 | 26.18 | 26.51 | 2,637,749 | -0.19(-0.70%) |
Jun 05, 2009 | 26.54 | 26.97 | 26.53 | 26.70 | 4,359,330 | +0.29(+1.10%) |
Jun 04, 2009 | 26.38 | 26.55 | 26.08 | 26.40 | 3,254,659 | +0.10(+0.37%) |
Jun 03, 2009 | 26.66 | 26.66 | 26.00 | 26.31 | 4,453,149 | -0.41(-1.53%) |
Jun 02, 2009 | 26.74 | 26.88 | 26.56 | 26.72 | 4,167,164 | -0.17(-0.62%) |
Jun 01, 2009 | 26.37 | 27.06 | 26.36 | 26.88 | 4,393,340 | +0.56(+2.13%) |
May 29, 2009 | 26.23 | 26.43 | 25.97 | 26.32 | 5,137,686 | +0.01(+0.03%) |
May 28, 2009 | 25.82 | 26.37 | 25.61 | 26.31 | 7,494,870 | +0.64(+2.48%) |
May 27, 2009 | 25.68 | 25.95 | 25.43 | 25.68 | 6,294,938 | +0.07(+0.27%) |
May 26, 2009 | 24.57 | 25.65 | 24.50 | 25.61 | 7,170,428 | +0.70(+2.81%) |
May 22, 2009 | 24.59 | 25.12 | 24.40 | 24.91 | 4,816,233 | +0.29(+1.18%) |
May 21, 2009 | 24.02 | 24.62 | 23.90 | 24.62 | 7,472,999 | +0.15(+0.62%) |
May 20, 2009 | 24.72 | 24.83 | 24.44 | 24.47 | 6,853,136 | -0.27(-1.09%) |
May 19, 2009 | 25.14 | 25.21 | 24.68 | 24.74 | 5,534,562 | -0.44(-1.76%) |
May 18, 2009 | 24.93 | 25.21 | 24.69 | 25.18 | 4,019,063 | +0.39(+1.59%) |
May 15, 2009 | 25.07 | 25.24 | 24.74 | 24.78 | 5,602,362 | -0.26(-1.05%) |
May 14, 2009 | 25.21 | 25.46 | 24.94 | 25.05 | 5,917,996 | -0.09(-0.36%) |
May 13, 2009 | 25.41 | 25.55 | 25.01 | 25.14 | 4,493,020 | -0.49(-1.92%) |
May 12, 2009 | 25.51 | 25.71 | 25.22 | 25.63 | 4,973,887 | +0.13(+0.52%) |
May 11, 2009 | 25.01 | 25.66 | 24.78 | 25.50 | 4,761,150 | -0.01(-0.05%) |
May 08, 2009 | 25.41 | 25.69 | 25.02 | 25.51 | 6,053,872 | +0.31(+1.24%) |
May 07, 2009 | 25.43 | 25.77 | 25.02 | 25.20 | 7,098,275 | -0.30(-1.17%) |
May 06, 2009 | 24.95 | 25.66 | 24.78 | 25.50 | 7,390,098 | +0.79(+3.19%) |
May 05, 2009 | 23.96 | 25.39 | 23.90 | 24.71 | 10,123,305 | +0.57(+2.35%) |
May 04, 2009 | 24.80 | 24.80 | 23.94 | 24.14 | 9,828,994 | -0.46(-1.86%) |
May 01, 2009 | 24.31 | 24.65 | 23.92 | 24.60 | 5,298,557 | +0.22(+0.91%) |
Apr 30, 2009 | 24.09 | 24.71 | 24.08 | 24.38 | 7,766,350 | -0.15(-0.62%) |
Apr 29, 2009 | 24.13 | 24.75 | 24.06 | 24.53 | 4,545,304 | +0.53(+2.19%) |
Apr 28, 2009 | 23.89 | 24.26 | 23.60 | 24.00 | 5,034,726 | +0.14(+0.58%) |
Apr 27, 2009 | 23.89 | 24.31 | 23.79 | 23.86 | 6,244,462 | -0.62(-2.52%) |
Apr 24, 2009 | 24.95 | 24.95 | 24.15 | 24.48 | 7,804,049 | +0.26(+1.06%) |
Apr 23, 2009 | 24.55 | 24.61 | 23.97 | 24.22 | 4,886,362 | -0.39(-1.58%) |
Apr 22, 2009 | 25.05 | 25.14 | 24.53 | 24.61 | 5,087,537 | -0.35(-1.39%) |
Apr 21, 2009 | 24.68 | 25.19 | 24.52 | 24.96 | 5,994,406 | +0.37(+1.52%) |
Apr 20, 2009 | 25.03 | 25.15 | 24.51 | 24.58 | 4,965,734 | -0.42(-1.69%) |
Apr 17, 2009 | 25.49 | 25.49 | 24.87 | 25.01 | 5,291,280 | -0.28(-1.12%) |
Apr 16, 2009 | 24.76 | 25.39 | 24.73 | 25.29 | 4,637,107 | +0.69(+2.79%) |
Apr 15, 2009 | 24.58 | 24.65 | 24.36 | 24.60 | 5,298,169 | -0.07(-0.28%) |
Apr 14, 2009 | 24.89 | 24.92 | 24.50 | 24.67 | 4,374,703 | -0.29(-1.17%) |
Apr 13, 2009 | 24.83 | 25.10 | 24.76 | 24.96 | 4,182,461 | -0.10(-0.41%) |
Apr 09, 2009 | 24.07 | 25.10 | 24.02 | 25.07 | 5,908,943 | +0.65(+2.67%) |
Apr 08, 2009 | 24.71 | 24.76 | 24.11 | 24.42 | 3,819,053 | +0.01(+0.03%) |
Apr 07, 2009 | 24.62 | 24.92 | 24.40 | 24.41 | 5,068,006 | -0.67(-2.68%) |
Apr 06, 2009 | 25.21 | 25.31 | 24.76 | 25.08 | 4,884,139 | -0.31(-1.23%) |
Apr 03, 2009 | 25.27 | 25.41 | 24.93 | 25.39 | 4,560,763 | +0.31(+1.24%) |
Apr 02, 2009 | 24.71 | 25.42 | 24.52 | 25.08 | 7,341,044 | +0.78(+3.19%) |
Apr 01, 2009 | 23.83 | 24.56 | 23.72 | 24.31 | 5,968,537 | -0.04(-0.17%) |
Mar 31, 2009 | 24.51 | 24.62 | 24.23 | 24.35 | 6,919,074 | -0.06(-0.23%) |
Mar 30, 2009 | 24.37 | 24.47 | 24.08 | 24.40 | 5,833,682 | -0.87(-3.45%) |
Mar 26, 2009 | 25.22 | 25.48 | 24.61 | 25.28 | 9,212,431 | +0.61(+2.47%) |
Mar 25, 2009 | 24.79 | 25.14 | 24.23 | 24.67 | 12,018,513 | -0.56(-2.22%) |
Mar 24, 2009 | 25.61 | 25.62 | 25.14 | 25.23 | 6,916,645 | -0.60(-2.31%) |
Mar 23, 2009 | 25.35 | 25.96 | 25.28 | 25.82 | 9,733,804 | +0.69(+2.73%) |
Mar 20, 2009 | 25.77 | 25.86 | 24.84 | 25.14 | 8,032,255 | -0.29(-1.14%) |
Mar 19, 2009 | 25.83 | 25.84 | 25.21 | 25.43 | 5,559,085 | -0.27(-1.05%) |
Mar 18, 2009 | 25.05 | 25.84 | 24.93 | 25.70 | 7,579,231 | +0.33(+1.31%) |
Mar 17, 2009 | 24.92 | 25.45 | 24.24 | 25.37 | 7,068,356 | +0.88(+3.59%) |
Mar 16, 2009 | 24.92 | 24.92 | 24.15 | 24.49 | 5,235,997 | +0.00(+0.00%) |
Mar 13, 2009 | 24.90 | 24.90 | 23.84 | 24.49 | 4,724,469 | +0.17(+0.68%) |
Mar 12, 2009 | 23.16 | 24.41 | 23.16 | 24.32 | 6,424,865 | +0.60(+2.51%) |
Mar 11, 2009 | 24.24 | 24.53 | 23.56 | 23.72 | 6,783,674 | -0.24(-1.01%) |
Mar 10, 2009 | 23.20 | 23.99 | 22.78 | 23.97 | 8,423,130 | +0.98(+4.25%) |
Mar 09, 2009 | 22.88 | 23.37 | 22.71 | 22.99 | 8,148,256 | -0.06(-0.24%) |
Mar 06, 2009 | 22.18 | 23.18 | 22.18 | 23.05 | 10,915,929 | +0.33(+1.46%) |
Mar 05, 2009 | 23.51 | 23.51 | 22.57 | 22.71 | 8,173,869 | -0.83(-3.53%) |
Mar 04, 2009 | 23.44 | 23.86 | 22.71 | 23.54 | 9,402,929 | +0.67(+2.94%) |