Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.80 | 37.95 | 37.20 | 37.28 | 7,684,773 | +0.14(+0.37%) |
Mar 30, 2010 | 36.96 | 37.30 | 36.82 | 37.15 | 9,374,053 | +0.27(+0.73%) |
Mar 29, 2010 | 36.38 | 36.95 | 36.20 | 36.87 | 8,783,108 | +0.72(+2.01%) |
Mar 26, 2010 | 35.63 | 36.30 | 35.29 | 36.15 | 9,403,813 | +0.75(+2.13%) |
Mar 25, 2010 | 36.63 | 36.81 | 35.34 | 35.40 | 13,168,313 | -1.00(-2.76%) |
Mar 24, 2010 | 36.98 | 37.13 | 36.33 | 36.40 | 12,002,491 | -1.27(-3.36%) |
Mar 23, 2010 | 37.47 | 38.11 | 37.04 | 37.66 | 8,518,735 | +0.04(+0.10%) |
Mar 22, 2010 | 36.65 | 37.66 | 36.51 | 37.63 | 8,223,579 | +0.47(+1.26%) |
Mar 19, 2010 | 37.80 | 37.91 | 36.93 | 37.16 | 10,695,229 | -0.37(-0.99%) |
Mar 18, 2010 | 37.64 | 38.21 | 37.29 | 37.53 | 8,778,477 | +0.03(+0.08%) |
Mar 17, 2010 | 37.47 | 37.94 | 37.36 | 37.50 | 8,286,214 | -0.08(-0.21%) |
Mar 16, 2010 | 37.12 | 37.70 | 36.90 | 37.58 | 11,659,377 | +1.18(+3.24%) |
Mar 15, 2010 | 36.18 | 36.41 | 36.13 | 36.41 | 8,235,267 | -0.23(-0.62%) |
Mar 12, 2010 | 37.01 | 37.11 | 36.26 | 36.63 | 7,727,694 | -0.28(-0.75%) |
Mar 11, 2010 | 36.53 | 36.98 | 36.17 | 36.91 | 8,835,969 | +0.11(+0.30%) |
Mar 10, 2010 | 37.42 | 37.76 | 36.56 | 36.80 | 12,313,604 | -0.59(-1.57%) |
Mar 09, 2010 | 36.91 | 37.78 | 36.91 | 37.39 | 9,522,996 | +0.08(+0.22%) |
Mar 08, 2010 | 37.74 | 37.99 | 37.18 | 37.31 | 7,647,045 | -0.36(-0.95%) |
Mar 05, 2010 | 37.37 | 37.83 | 37.16 | 37.66 | 10,139,820 | +0.50(+1.36%) |
Mar 04, 2010 | 37.95 | 37.88 | 36.76 | 37.16 | 14,320,197 | -0.79(-2.08%) |
Mar 03, 2010 | 38.02 | 38.41 | 37.78 | 37.95 | 10,553,168 | +0.18(+0.46%) |
Mar 02, 2010 | 36.94 | 38.29 | 36.91 | 37.77 | 15,387,193 | +1.04(+2.82%) |
Mar 01, 2010 | 36.14 | 36.85 | 35.69 | 36.74 | 11,012,701 | +0.73(+2.03%) |
Feb 26, 2010 | 35.94 | 36.17 | 35.29 | 36.01 | 10,630,304 | +0.19(+0.53%) |
Feb 25, 2010 | 34.19 | 36.23 | 33.30 | 35.82 | 22,668,198 | +1.89(+5.58%) |
Feb 24, 2010 | 33.86 | 34.35 | 33.66 | 33.92 | 11,794,888 | -0.11(-0.32%) |
Feb 23, 2010 | 34.75 | 35.04 | 33.68 | 34.03 | 11,033,527 | -0.84(-2.41%) |
Feb 22, 2010 | 35.49 | 35.57 | 34.68 | 34.87 | 8,575,715 | -0.59(-1.67%) |
Feb 19, 2010 | 34.90 | 35.80 | 34.68 | 35.47 | 11,726,818 | +0.10(+0.27%) |
Feb 18, 2010 | 34.56 | 35.76 | 34.56 | 35.37 | 14,249,022 | +0.85(+2.48%) |
Feb 17, 2010 | 34.57 | 34.97 | 34.28 | 34.52 | 16,538,619 | -0.13(-0.38%) |
Feb 16, 2010 | 34.88 | 35.05 | 34.26 | 34.65 | 15,334,864 | +0.65(+1.91%) |
Feb 12, 2010 | 33.59 | 34.00 | 34.00 | 34.00 | 11,135,478 | -0.17(-0.49%) |
Feb 11, 2010 | 33.27 | 34.29 | 33.02 | 34.16 | 15,340,904 | +1.04(+3.15%) |
Feb 10, 2010 | 33.11 | 33.49 | 32.39 | 33.12 | 11,813,216 | -0.36(-1.07%) |
Feb 09, 2010 | 33.00 | 33.66 | 32.77 | 33.48 | 17,352,314 | +0.25(+0.75%) |
Feb 08, 2010 | 33.48 | 33.59 | 32.43 | 33.23 | 14,082,543 | -0.55(-1.62%) |
Feb 05, 2010 | 31.70 | 33.82 | 31.50 | 33.78 | 23,500,740 | +1.97(+6.18%) |
Feb 04, 2010 | 32.74 | 32.91 | 31.70 | 31.81 | 17,329,564 | -1.70(-5.08%) |
Feb 03, 2010 | 33.07 | 33.81 | 33.06 | 33.51 | 14,985,287 | +0.44(+1.33%) |
Feb 02, 2010 | 33.54 | 33.65 | 32.88 | 33.08 | 11,925,647 | +0.04(+0.13%) |
Feb 01, 2010 | 31.77 | 33.27 | 31.71 | 33.03 | 15,788,029 | +1.72(+5.49%) |
Jan 29, 2010 | 32.05 | 32.47 | 31.27 | 31.32 | 12,225,053 | -0.83(-2.57%) |
Jan 28, 2010 | 32.65 | 32.78 | 31.42 | 32.14 | 13,953,713 | -0.15(-0.45%) |
Jan 27, 2010 | 32.33 | 32.55 | 31.72 | 32.29 | 12,238,615 | -0.04(-0.11%) |
Jan 26, 2010 | 31.94 | 32.91 | 31.87 | 32.32 | 11,464,078 | +0.08(+0.25%) |
Jan 25, 2010 | 32.92 | 32.92 | 32.16 | 32.24 | 11,505,066 | -0.22(-0.68%) |
Jan 22, 2010 | 32.19 | 33.38 | 32.05 | 32.46 | 17,874,924 | -0.01(-0.02%) |
Jan 21, 2010 | 33.64 | 33.76 | 32.40 | 32.47 | 21,172,552 | -1.44(-4.24%) |
Jan 20, 2010 | 34.44 | 34.58 | 33.04 | 33.91 | 16,615,359 | -1.48(-4.19%) |
Jan 19, 2010 | 34.73 | 35.43 | 34.69 | 35.39 | 8,770,771 | +0.61(+1.74%) |
Jan 15, 2010 | 35.03 | 34.79 | 34.79 | 34.79 | 12,379,596 | -0.59(-1.67%) |
Jan 14, 2010 | 35.66 | 35.76 | 34.97 | 35.38 | 6,918,535 | -0.24(-0.68%) |
Jan 13, 2010 | 35.65 | 35.79 | 34.87 | 35.62 | 7,602,746 | +0.17(+0.47%) |
Jan 12, 2010 | 36.28 | 36.40 | 35.02 | 35.45 | 11,575,960 | -1.21(-3.31%) |
Jan 11, 2010 | 37.26 | 37.45 | 36.47 | 36.66 | 8,788,944 | +0.41(+1.13%) |
Jan 08, 2010 | 36.17 | 36.38 | 35.48 | 36.25 | 8,149,049 | +0.24(+0.67%) |
Jan 07, 2010 | 36.17 | 36.17 | 35.57 | 36.01 | 10,429,626 | -0.23(-0.65%) |
Jan 06, 2010 | 35.93 | 36.60 | 35.89 | 36.25 | 10,974,892 | +0.75(+2.12%) |
Jan 05, 2010 | 35.42 | 35.90 | 34.90 | 35.49 | 9,841,325 | +0.09(+0.27%) |
Jan 04, 2010 | 35.73 | 35.93 | 35.21 | 35.40 | 7,699,185 | +0.83(+2.41%) |
Dec 31, 2009 | 35.01 | 34.57 | 34.57 | 34.57 | 4,142,271 | -0.20(-0.59%) |
Dec 30, 2009 | 34.61 | 34.95 | 34.38 | 34.77 | 4,661,281 | -0.12(-0.36%) |
Dec 29, 2009 | 35.03 | 35.19 | 34.57 | 34.90 | 5,678,528 | -0.04(-0.10%) |
Dec 28, 2009 | 35.23 | 35.38 | 34.35 | 34.93 | 6,309,963 | -0.12(-0.35%) |
Dec 24, 2009 | 35.37 | 35.59 | 34.98 | 35.06 | 2,873,302 | -0.04(-0.12%) |
Dec 23, 2009 | 34.41 | 35.44 | 34.22 | 35.10 | 9,353,293 | +0.94(+2.76%) |
Dec 22, 2009 | 34.34 | 34.67 | 33.86 | 34.16 | 13,134,537 | -0.16(-0.47%) |
Dec 21, 2009 | 35.55 | 35.55 | 34.05 | 34.32 | 14,490,991 | -0.94(-2.67%) |
Dec 18, 2009 | 34.90 | 35.55 | 34.73 | 35.26 | 19,998,816 | +0.46(+1.32%) |
Dec 17, 2009 | 36.41 | 36.66 | 34.71 | 34.80 | 21,882,056 | -2.28(-6.15%) |
Dec 16, 2009 | 37.23 | 37.72 | 36.80 | 37.08 | 8,215,059 | +0.12(+0.32%) |
Dec 15, 2009 | 37.36 | 37.98 | 36.82 | 36.96 | 8,088,757 | -0.72(-1.90%) |
Dec 14, 2009 | 37.66 | 38.08 | 37.45 | 37.68 | 7,894,960 | +0.29(+0.76%) |
Dec 11, 2009 | 37.70 | 38.16 | 37.11 | 37.39 | 10,913,504 | -0.37(-0.99%) |
Dec 10, 2009 | 37.92 | 38.27 | 37.39 | 37.77 | 10,113,620 | -0.04(-0.10%) |
Dec 09, 2009 | 36.99 | 37.86 | 36.94 | 37.80 | 12,704,713 | +1.03(+2.80%) |
Dec 08, 2009 | 37.30 | 37.55 | 36.56 | 36.77 | 11,322,156 | -1.10(-2.89%) |
Dec 07, 2009 | 37.26 | 38.65 | 36.98 | 37.87 | 13,041,428 | -0.16(-0.42%) |
Dec 04, 2009 | 38.86 | 38.91 | 37.01 | 38.03 | 22,830,044 | -1.85(-4.64%) |
Dec 03, 2009 | 40.33 | 40.78 | 39.70 | 39.88 | 12,115,334 | -0.91(-2.24%) |
Dec 02, 2009 | 40.93 | 41.22 | 40.43 | 40.79 | 14,365,467 | +0.12(+0.31%) |
Dec 01, 2009 | 40.11 | 41.24 | 40.07 | 40.67 | 14,021,018 | +1.48(+3.77%) |
Nov 30, 2009 | 38.72 | 39.50 | 38.58 | 39.19 | 8,772,230 | +0.21(+0.54%) |
Nov 27, 2009 | 38.25 | 39.56 | 38.12 | 38.98 | 8,171,059 | -1.13(-2.82%) |
Nov 25, 2009 | 39.41 | 40.14 | 39.26 | 40.11 | 11,101,524 | +1.13(+2.91%) |
Nov 24, 2009 | 39.12 | 39.13 | 38.48 | 38.98 | 10,779,493 | +0.01(+0.02%) |
Nov 23, 2009 | 39.32 | 40.09 | 38.85 | 38.97 | 13,163,599 | +0.79(+2.07%) |
Nov 20, 2009 | 38.00 | 38.43 | 37.66 | 38.18 | 9,573,167 | -0.29(-0.76%) |
Nov 19, 2009 | 38.00 | 38.57 | 37.33 | 38.48 | 10,419,255 | -0.03(-0.08%) |
Nov 18, 2009 | 38.94 | 39.32 | 38.18 | 38.50 | 13,272,983 | -0.09(-0.23%) |
Nov 17, 2009 | 37.77 | 38.59 | 37.58 | 38.59 | 9,142,211 | +0.31(+0.82%) |
Nov 16, 2009 | 37.99 | 38.72 | 37.73 | 38.28 | 12,301,872 | +1.02(+2.75%) |
Nov 13, 2009 | 36.55 | 37.69 | 36.44 | 37.26 | 11,968,421 | +0.99(+2.72%) |
Nov 12, 2009 | 37.12 | 37.37 | 36.11 | 36.27 | 13,624,684 | -1.17(-3.12%) |
Nov 11, 2009 | 37.71 | 37.97 | 37.26 | 37.44 | 14,119,401 | +0.57(+1.55%) |
Nov 10, 2009 | 36.79 | 37.26 | 36.21 | 36.87 | 11,239,336 | +0.13(+0.36%) |
Nov 09, 2009 | 36.58 | 37.48 | 36.54 | 36.74 | 16,059,444 | +0.91(+2.53%) |
Nov 06, 2009 | 34.64 | 36.21 | 34.60 | 35.83 | 16,077,548 | +1.55(+4.52%) |
Nov 05, 2009 | 34.70 | 34.85 | 34.19 | 34.28 | 9,903,910 | -0.33(-0.95%) |
Nov 04, 2009 | 34.10 | 35.11 | 34.08 | 34.61 | 20,028,404 | +0.65(+1.91%) |
Nov 03, 2009 | 31.51 | 34.06 | 31.48 | 33.96 | 19,145,776 | +2.13(+6.68%) |
Nov 02, 2009 | 32.26 | 32.80 | 31.06 | 31.83 | 15,096,833 | +0.08(+0.25%) |
Oct 30, 2009 | 31.13 | 32.08 | 30.71 | 31.75 | 15,400,010 | +0.34(+1.07%) |
Oct 29, 2009 | 31.40 | 31.86 | 30.62 | 31.42 | 18,282,644 | +1.10(+3.61%) |
Oct 28, 2009 | 31.51 | 31.85 | 30.28 | 30.32 | 13,180,105 | -1.30(-4.11%) |
Oct 27, 2009 | 31.66 | 31.99 | 31.23 | 31.62 | 10,218,573 | -0.04(-0.14%) |
Oct 26, 2009 | 32.74 | 33.26 | 31.40 | 31.67 | 12,644,157 | -1.15(-3.50%) |
Oct 23, 2009 | 33.13 | 33.27 | 32.71 | 32.81 | 7,919,810 | -0.45(-1.34%) |
Oct 22, 2009 | 33.23 | 33.42 | 32.62 | 33.26 | 8,479,841 | -0.04(-0.11%) |
Oct 21, 2009 | 33.19 | 34.27 | 33.11 | 33.30 | 10,138,698 | -0.31(-0.91%) |
Oct 20, 2009 | 33.19 | 33.63 | 33.12 | 33.60 | 9,257,039 | -0.72(-2.09%) |
Oct 19, 2009 | 34.10 | 34.38 | 33.58 | 34.32 | 11,131,348 | +0.24(+0.71%) |
Oct 16, 2009 | 34.02 | 34.56 | 33.77 | 34.08 | 9,735,981 | -0.28(-0.81%) |
Oct 15, 2009 | 33.99 | 34.44 | 33.78 | 34.35 | 9,705,681 | -0.24(-0.70%) |
Oct 14, 2009 | 35.01 | 35.07 | 34.49 | 34.60 | 9,746,466 | -0.24(-0.69%) |
Oct 13, 2009 | 34.25 | 35.22 | 34.11 | 34.84 | 13,202,386 | +0.88(+2.58%) |
Oct 12, 2009 | 34.33 | 34.57 | 33.64 | 33.96 | 7,149,483 | -0.01(-0.04%) |
Oct 09, 2009 | 33.95 | 34.48 | 33.54 | 33.97 | 9,113,289 | -0.37(-1.08%) |
Oct 08, 2009 | 34.36 | 34.85 | 33.68 | 34.35 | 15,311,071 | +0.31(+0.92%) |
Oct 07, 2009 | 34.15 | 34.27 | 33.34 | 34.03 | 11,198,880 | +0.27(+0.80%) |
Oct 06, 2009 | 32.72 | 34.10 | 32.63 | 33.76 | 19,119,632 | +2.20(+6.97%) |
Oct 05, 2009 | 31.08 | 31.85 | 30.80 | 31.56 | 9,816,249 | +0.79(+2.56%) |
Oct 02, 2009 | 30.85 | 31.67 | 30.65 | 30.77 | 11,419,836 | -0.20(-0.66%) |
Oct 01, 2009 | 32.28 | 32.28 | 30.91 | 30.98 | 11,784,933 | -1.18(-3.68%) |
Sep 30, 2009 | 32.32 | 32.62 | 31.56 | 32.16 | 13,149,629 | +0.21(+0.66%) |
Sep 29, 2009 | 31.26 | 32.48 | 31.15 | 31.95 | 12,869,550 | +0.01(+0.02%) |
Sep 28, 2009 | 31.36 | 32.00 | 31.12 | 31.94 | 8,733,711 | +0.65(+2.08%) |
Sep 25, 2009 | 31.26 | 31.75 | 30.95 | 31.29 | 11,758,717 | -0.33(-1.04%) |
Sep 24, 2009 | 32.35 | 32.48 | 31.23 | 31.62 | 14,308,985 | -0.23(-0.71%) |
Sep 23, 2009 | 32.90 | 33.27 | 31.77 | 31.85 | 12,229,215 | -1.19(-3.60%) |
Sep 22, 2009 | 33.34 | 33.89 | 32.96 | 33.04 | 12,988,826 | +0.59(+1.82%) |
Sep 21, 2009 | 31.98 | 32.65 | 31.54 | 32.45 | 11,844,970 | -0.40(-1.22%) |
Sep 18, 2009 | 33.69 | 33.73 | 32.75 | 32.85 | 13,662,276 | -0.64(-1.90%) |
Sep 17, 2009 | 34.22 | 34.73 | 32.98 | 33.49 | 13,061,677 | -1.10(-3.19%) |
Sep 16, 2009 | 34.96 | 35.06 | 34.27 | 34.59 | 11,355,836 | +0.45(+1.31%) |
Sep 15, 2009 | 33.27 | 34.52 | 33.27 | 34.14 | 12,145,402 | +0.71(+2.12%) |
Sep 14, 2009 | 33.38 | 34.10 | 33.08 | 33.43 | 9,503,687 | -0.56(-1.65%) |
Sep 11, 2009 | 34.56 | 34.63 | 33.79 | 34.00 | 12,874,009 | +0.30(+0.89%) |
Sep 10, 2009 | 32.73 | 34.03 | 32.63 | 33.70 | 11,249,047 | +0.91(+2.76%) |
Sep 09, 2009 | 33.59 | 33.88 | 32.42 | 32.79 | 15,886,884 | -0.60(-1.79%) |
Sep 08, 2009 | 34.92 | 35.07 | 33.24 | 33.39 | 17,983,298 | -0.39(-1.15%) |
Sep 04, 2009 | 33.04 | 34.29 | 32.70 | 33.78 | 10,899,711 | +0.34(+1.01%) |
Sep 03, 2009 | 32.42 | 33.79 | 31.93 | 33.44 | 20,384,146 | +1.37(+4.26%) |
Sep 02, 2009 | 29.74 | 32.21 | 29.74 | 32.08 | 18,772,096 | +2.72(+9.26%) |
Sep 01, 2009 | 29.33 | 29.88 | 29.01 | 29.36 | 14,067,110 | -0.01(-0.03%) |
Aug 31, 2009 | 29.69 | 29.69 | 29.01 | 29.37 | 10,289,341 | -0.90(-2.96%) |
Aug 28, 2009 | 30.02 | 30.27 | 29.60 | 30.26 | 9,558,558 | +0.62(+2.10%) |
Aug 27, 2009 | 29.10 | 29.76 | 28.54 | 29.64 | 6,554,973 | +0.50(+1.73%) |
Aug 26, 2009 | 29.42 | 29.42 | 28.87 | 29.14 | 5,668,070 | -0.31(-1.04%) |
Aug 25, 2009 | 29.68 | 30.06 | 29.31 | 29.44 | 6,455,663 | +0.26(+0.90%) |
Aug 24, 2009 | 29.87 | 30.31 | 29.14 | 29.18 | 8,911,602 | -0.66(-2.20%) |
Aug 21, 2009 | 30.05 | 30.07 | 29.54 | 29.84 | 8,164,408 | +0.58(+2.00%) |
Aug 20, 2009 | 28.93 | 29.42 | 28.86 | 29.25 | 5,433,044 | +0.26(+0.91%) |
Aug 19, 2009 | 28.39 | 29.24 | 28.15 | 28.99 | 7,912,745 | +0.33(+1.15%) |
Aug 18, 2009 | 28.47 | 28.85 | 28.34 | 28.66 | 6,189,068 | +0.29(+1.01%) |
Aug 17, 2009 | 28.68 | 28.81 | 28.28 | 28.38 | 9,455,484 | -1.31(-4.41%) |
Aug 14, 2009 | 30.49 | 30.53 | 29.47 | 29.69 | 7,294,683 | -0.33(-1.10%) |
Aug 13, 2009 | 30.05 | 30.69 | 29.84 | 30.01 | 6,721,257 | +0.45(+1.51%) |
Aug 12, 2009 | 29.22 | 29.87 | 29.19 | 29.57 | 5,846,591 | +0.20(+0.67%) |
Aug 11, 2009 | 29.65 | 29.80 | 29.15 | 29.37 | 5,696,317 | -0.39(-1.33%) |
Aug 10, 2009 | 30.01 | 30.13 | 29.64 | 29.77 | 5,737,133 | -0.58(-1.93%) |
Aug 07, 2009 | 30.94 | 31.05 | 30.28 | 30.35 | 7,334,555 | -0.57(-1.84%) |
Aug 06, 2009 | 30.80 | 30.95 | 30.16 | 30.92 | 7,922,453 | +0.30(+0.98%) |
Aug 05, 2009 | 30.79 | 30.90 | 29.93 | 30.62 | 7,259,149 | -0.00(-0.01%) |
Aug 04, 2009 | 30.55 | 31.29 | 30.34 | 30.62 | 7,730,126 | +0.08(+0.25%) |
Aug 03, 2009 | 30.69 | 31.23 | 30.32 | 30.55 | 9,062,279 | +0.34(+1.11%) |
Jul 31, 2009 | 28.98 | 30.53 | 28.83 | 30.21 | 8,662,995 | +1.13(+3.87%) |
Jul 30, 2009 | 29.42 | 29.63 | 29.01 | 29.09 | 7,862,976 | +0.32(+1.12%) |
Jul 29, 2009 | 29.11 | 29.21 | 28.28 | 28.77 | 8,573,042 | -0.71(-2.40%) |
Jul 28, 2009 | 29.95 | 29.99 | 28.86 | 29.47 | 7,840,434 | -0.89(-2.94%) |
Jul 27, 2009 | 30.73 | 30.85 | 30.23 | 30.37 | 4,854,251 | -0.15(-0.48%) |
Jul 24, 2009 | 30.46 | 30.83 | 30.23 | 30.51 | 4,512,129 | +0.00(+0.00%) |
Jul 23, 2009 | 30.17 | 31.09 | 30.07 | 30.51 | 8,745,475 | -0.16(-0.52%) |
Jul 22, 2009 | 30.60 | 31.21 | 30.21 | 30.67 | 8,311,160 | -0.20(-0.64%) |
Jul 21, 2009 | 30.98 | 31.21 | 30.04 | 30.87 | 7,886,613 | +0.08(+0.26%) |
Jul 20, 2009 | 31.00 | 31.13 | 30.31 | 30.79 | 6,335,398 | +0.73(+2.43%) |
Jul 17, 2009 | 29.90 | 30.20 | 29.61 | 30.06 | 6,255,156 | +0.20(+0.69%) |
Jul 16, 2009 | 29.35 | 29.98 | 29.03 | 29.85 | 6,004,954 | +0.30(+1.01%) |
Jul 15, 2009 | 29.21 | 29.72 | 29.21 | 29.55 | 8,540,294 | +0.98(+3.43%) |
Jul 14, 2009 | 28.47 | 28.72 | 28.14 | 28.58 | 6,904,371 | +0.48(+1.72%) |
Jul 13, 2009 | 27.06 | 28.13 | 27.03 | 28.09 | 8,903,010 | +0.41(+1.48%) |
Jul 10, 2009 | 27.52 | 27.95 | 27.19 | 27.68 | 9,239,638 | -0.11(-0.39%) |
Jul 09, 2009 | 28.09 | 28.59 | 27.73 | 27.79 | 9,130,010 | +0.07(+0.24%) |
Jul 08, 2009 | 28.62 | 28.96 | 27.40 | 27.73 | 12,165,920 | -1.04(-3.61%) |
Jul 07, 2009 | 29.05 | 29.44 | 28.64 | 28.77 | 7,309,438 | -0.07(-0.23%) |
Jul 06, 2009 | 28.96 | 29.08 | 28.28 | 28.83 | 9,427,631 | -0.58(-1.99%) |
Jul 02, 2009 | 30.08 | 30.38 | 29.38 | 29.42 | 8,614,024 | -1.40(-4.55%) |
Jul 01, 2009 | 30.53 | 31.22 | 30.28 | 30.82 | 9,506,718 | +0.96(+3.21%) |
Jun 30, 2009 | 30.86 | 31.02 | 29.70 | 29.86 | 9,294,861 | -1.07(-3.45%) |
Jun 29, 2009 | 31.08 | 31.33 | 30.75 | 30.93 | 7,223,259 | -0.12(-0.40%) |
Jun 26, 2009 | 31.67 | 31.68 | 30.78 | 31.05 | 6,701,558 | -0.42(-1.35%) |
Jun 25, 2009 | 30.98 | 31.49 | 30.87 | 31.48 | 7,892,182 | +0.77(+2.52%) |
Jun 24, 2009 | 30.69 | 30.99 | 30.26 | 30.70 | 8,363,686 | +0.51(+1.69%) |
Jun 23, 2009 | 29.25 | 30.32 | 29.17 | 30.19 | 8,617,561 | +1.06(+3.64%) |
Jun 22, 2009 | 29.63 | 29.94 | 29.09 | 29.13 | 8,964,243 | -1.47(-4.80%) |
Jun 19, 2009 | 30.58 | 30.85 | 29.99 | 30.60 | 12,641,976 | +0.34(+1.13%) |
Jun 18, 2009 | 30.72 | 31.28 | 30.18 | 30.26 | 9,114,020 | -0.42(-1.36%) |
Jun 17, 2009 | 30.59 | 30.88 | 30.00 | 30.67 | 7,791,281 | +0.07(+0.24%) |
Jun 16, 2009 | 30.76 | 31.15 | 30.25 | 30.60 | 8,201,111 | +0.22(+0.72%) |
Jun 15, 2009 | 30.98 | 31.00 | 30.24 | 30.38 | 8,976,126 | -0.83(-2.65%) |
Jun 12, 2009 | 31.56 | 31.68 | 30.80 | 31.21 | 8,584,405 | -1.02(-3.17%) |
Jun 11, 2009 | 32.11 | 32.79 | 31.91 | 32.23 | 9,210,851 | -0.25(-0.76%) |
Jun 10, 2009 | 33.13 | 33.32 | 32.01 | 32.48 | 9,299,862 | -0.32(-0.98%) |
Jun 09, 2009 | 32.95 | 33.24 | 32.34 | 32.80 | 7,305,248 | +0.17(+0.51%) |
Jun 08, 2009 | 32.03 | 32.76 | 31.72 | 32.63 | 8,884,407 | -0.13(-0.40%) |
Jun 05, 2009 | 33.64 | 33.84 | 32.46 | 32.76 | 12,636,418 | -1.90(-5.48%) |
Jun 04, 2009 | 34.28 | 34.96 | 34.04 | 34.66 | 8,343,715 | +0.75(+2.20%) |
Jun 03, 2009 | 35.03 | 35.21 | 33.37 | 33.92 | 11,808,947 | -1.53(-4.33%) |
Jun 02, 2009 | 35.09 | 35.66 | 34.56 | 35.45 | 12,534,707 | +0.39(+1.10%) |
Jun 01, 2009 | 35.71 | 36.41 | 34.91 | 35.06 | 13,583,584 | -0.64(-1.80%) |
May 29, 2009 | 35.36 | 35.93 | 35.04 | 35.71 | 11,729,423 | +1.11(+3.21%) |
May 28, 2009 | 33.84 | 35.09 | 33.84 | 34.60 | 9,012,535 | +1.08(+3.23%) |
May 27, 2009 | 34.44 | 34.95 | 33.47 | 33.51 | 9,910,563 | -0.96(-2.80%) |
May 26, 2009 | 33.46 | 34.65 | 33.09 | 34.48 | 10,496,762 | +0.11(+0.32%) |
May 22, 2009 | 34.38 | 34.77 | 34.06 | 34.37 | 9,321,821 | +0.31(+0.90%) |
May 21, 2009 | 33.19 | 34.16 | 32.30 | 34.06 | 12,845,172 | +0.78(+2.35%) |
May 20, 2009 | 32.19 | 33.77 | 32.19 | 33.28 | 10,014,455 | +1.45(+4.54%) |
May 19, 2009 | 31.12 | 32.29 | 30.79 | 31.83 | 7,719,310 | +0.86(+2.78%) |
May 18, 2009 | 31.41 | 31.42 | 30.40 | 30.97 | 8,394,131 | -0.18(-0.59%) |
May 15, 2009 | 31.87 | 32.19 | 30.80 | 31.15 | 9,027,341 | -0.75(-2.36%) |
May 14, 2009 | 31.29 | 32.10 | 30.63 | 31.91 | 8,781,693 | +0.52(+1.65%) |
May 13, 2009 | 31.80 | 32.70 | 31.15 | 31.39 | 9,440,112 | -0.99(-3.07%) |
May 12, 2009 | 31.61 | 32.68 | 31.48 | 32.38 | 9,713,002 | +1.18(+3.77%) |
May 11, 2009 | 31.72 | 31.80 | 30.50 | 31.21 | 7,295,307 | -0.78(-2.44%) |
May 08, 2009 | 31.26 | 32.09 | 30.89 | 31.99 | 8,110,373 | +0.90(+2.89%) |
May 07, 2009 | 31.52 | 32.27 | 30.91 | 31.09 | 9,818,480 | -0.09(-0.28%) |
May 06, 2009 | 30.56 | 31.28 | 30.31 | 31.18 | 8,321,548 | +1.12(+3.72%) |
May 05, 2009 | 30.23 | 30.50 | 29.67 | 30.06 | 7,146,914 | +0.64(+2.16%) |
May 04, 2009 | 29.84 | 29.95 | 29.42 | 29.42 | 7,944,239 | +1.13(+3.98%) |
May 01, 2009 | 29.24 | 29.24 | 28.02 | 28.30 | 8,259,564 | -1.10(-3.75%) |
Apr 30, 2009 | 29.12 | 29.49 | 28.51 | 29.40 | 9,384,540 | -0.34(-1.15%) |
Apr 29, 2009 | 30.02 | 30.07 | 29.23 | 29.74 | 5,591,585 | +0.50(+1.72%) |
Apr 28, 2009 | 29.61 | 29.98 | 29.07 | 29.24 | 7,370,475 | -1.21(-3.98%) |
Apr 27, 2009 | 29.85 | 30.72 | 29.56 | 30.45 | 10,667,696 | +0.29(+0.94%) |
Apr 24, 2009 | 28.71 | 30.29 | 28.53 | 30.17 | 11,112,175 | +1.87(+6.61%) |
Apr 23, 2009 | 28.08 | 28.93 | 27.69 | 28.30 | 11,054,845 | +0.26(+0.94%) |
Apr 22, 2009 | 28.31 | 28.70 | 27.89 | 28.03 | 9,327,806 | -0.37(-1.31%) |
Apr 21, 2009 | 29.16 | 29.23 | 27.76 | 28.41 | 8,174,705 | -0.13(-0.46%) |
Apr 20, 2009 | 28.33 | 29.23 | 28.13 | 28.54 | 11,312,082 | +0.67(+2.41%) |
Apr 17, 2009 | 29.08 | 29.22 | 27.43 | 27.87 | 13,428,651 | -1.21(-4.17%) |
Apr 16, 2009 | 30.57 | 30.80 | 28.91 | 29.08 | 9,912,183 | -1.83(-5.91%) |
Apr 15, 2009 | 30.59 | 31.21 | 30.34 | 30.91 | 7,381,640 | +0.33(+1.08%) |
Apr 14, 2009 | 30.75 | 31.29 | 30.55 | 30.58 | 7,829,995 | -0.17(-0.55%) |
Apr 13, 2009 | 31.21 | 31.35 | 30.32 | 30.75 | 7,173,121 | +0.22(+0.72%) |
Apr 09, 2009 | 30.69 | 31.03 | 30.32 | 30.53 | 6,191,067 | -0.09(-0.29%) |
Apr 08, 2009 | 31.64 | 31.64 | 30.10 | 30.61 | 7,611,038 | -0.53(-1.69%) |
Apr 07, 2009 | 31.67 | 31.92 | 30.98 | 31.14 | 8,800,809 | -0.13(-0.42%) |
Apr 06, 2009 | 31.17 | 31.38 | 30.00 | 31.27 | 12,245,051 | -0.80(-2.48%) |
Apr 03, 2009 | 33.74 | 34.14 | 31.58 | 32.07 | 13,353,497 | -1.72(-5.08%) |
Apr 02, 2009 | 34.00 | 34.00 | 33.00 | 33.78 | 13,784,942 | -0.85(-2.45%) |