Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.93 | 44.06 | 43.50 | 43.56 | 4,267,860 | -0.65(-1.48%) |
Mar 30, 2010 | 44.09 | 44.45 | 43.87 | 44.22 | 3,093,347 | +0.01(+0.01%) |
Mar 29, 2010 | 44.24 | 44.41 | 43.81 | 44.21 | 3,342,052 | +0.07(+0.16%) |
Mar 26, 2010 | 44.61 | 44.87 | 43.95 | 44.14 | 4,669,104 | -0.27(-0.61%) |
Mar 25, 2010 | 44.24 | 44.98 | 44.20 | 44.41 | 5,885,172 | +0.53(+1.21%) |
Mar 24, 2010 | 43.70 | 44.26 | 43.60 | 43.88 | 4,165,118 | +0.04(+0.09%) |
Mar 23, 2010 | 44.11 | 44.27 | 43.43 | 43.84 | 3,607,150 | -0.28(-0.64%) |
Mar 22, 2010 | 43.13 | 44.13 | 43.05 | 44.12 | 4,344,860 | +0.74(+1.71%) |
Mar 19, 2010 | 44.07 | 44.46 | 43.32 | 43.38 | 8,603,828 | -0.53(-1.21%) |
Mar 18, 2010 | 44.48 | 44.67 | 43.86 | 43.91 | 4,626,907 | -0.57(-1.27%) |
Mar 17, 2010 | 43.82 | 44.52 | 43.54 | 44.47 | 6,728,767 | +0.76(+1.75%) |
Mar 16, 2010 | 42.57 | 43.94 | 42.37 | 43.71 | 6,024,737 | +1.19(+2.81%) |
Mar 15, 2010 | 42.14 | 42.66 | 42.13 | 42.51 | 4,301,433 | -0.10(-0.24%) |
Mar 12, 2010 | 42.23 | 43.06 | 42.08 | 42.62 | 5,043,299 | +0.59(+1.41%) |
Mar 11, 2010 | 41.80 | 42.04 | 41.55 | 42.03 | 3,911,020 | +0.09(+0.21%) |
Mar 10, 2010 | 42.13 | 42.28 | 41.70 | 41.94 | 3,522,321 | -0.03(-0.06%) |
Mar 09, 2010 | 41.29 | 42.24 | 41.03 | 41.96 | 5,736,530 | +0.53(+1.29%) |
Mar 08, 2010 | 41.24 | 41.59 | 41.10 | 41.43 | 4,261,108 | +0.19(+0.45%) |
Mar 05, 2010 | 40.47 | 41.44 | 40.35 | 41.24 | 6,024,157 | +0.95(+2.35%) |
Mar 04, 2010 | 40.22 | 40.50 | 40.19 | 40.30 | 4,321,881 | +0.08(+0.19%) |
Mar 03, 2010 | 40.47 | 40.53 | 40.05 | 40.22 | 3,448,311 | -0.29(-0.71%) |
Mar 02, 2010 | 40.84 | 41.20 | 40.35 | 40.50 | 4,145,951 | -0.20(-0.50%) |
Mar 01, 2010 | 40.97 | 41.07 | 40.51 | 40.71 | 3,734,860 | +0.06(+0.14%) |
Feb 26, 2010 | 40.67 | 41.18 | 40.34 | 40.65 | 7,713,455 | -0.11(-0.28%) |
Feb 25, 2010 | 40.08 | 40.78 | 39.56 | 40.76 | 6,821,708 | +0.51(+1.26%) |
Feb 24, 2010 | 40.49 | 40.78 | 40.06 | 40.26 | 10,111,509 | -0.20(-0.49%) |
Feb 23, 2010 | 40.53 | 40.81 | 40.06 | 40.45 | 7,468,190 | -0.38(-0.93%) |
Feb 22, 2010 | 40.45 | 41.11 | 40.12 | 40.83 | 6,644,294 | +0.48(+1.18%) |
Feb 19, 2010 | 39.95 | 40.46 | 39.62 | 40.35 | 7,249,502 | +0.26(+0.65%) |
Feb 18, 2010 | 39.19 | 40.35 | 39.19 | 40.09 | 7,784,579 | +0.71(+1.81%) |
Feb 17, 2010 | 38.86 | 39.79 | 38.83 | 39.38 | 9,470,683 | +0.53(+1.38%) |
Feb 16, 2010 | 37.38 | 38.91 | 37.74 | 38.85 | 10,929,375 | +1.46(+3.92%) |
Feb 12, 2010 | 36.64 | 37.38 | 37.38 | 37.38 | 7,711,537 | +0.38(+1.02%) |
Feb 11, 2010 | 36.09 | 37.04 | 35.70 | 37.01 | 7,045,907 | +1.24(+3.47%) |
Feb 10, 2010 | 36.28 | 36.73 | 35.56 | 35.76 | 6,849,127 | -0.57(-1.57%) |
Feb 09, 2010 | 36.77 | 36.99 | 36.16 | 36.34 | 9,675,170 | -0.07(-0.18%) |
Feb 08, 2010 | 37.55 | 37.71 | 36.27 | 36.40 | 9,765,110 | -1.36(-3.60%) |
Feb 05, 2010 | 36.17 | 37.82 | 36.10 | 37.76 | 14,569,274 | +2.01(+5.63%) |
Feb 04, 2010 | 37.32 | 37.32 | 35.73 | 35.75 | 10,304,233 | -1.72(-4.60%) |
Feb 03, 2010 | 38.16 | 38.16 | 37.27 | 37.47 | 5,739,186 | -0.86(-2.24%) |
Feb 02, 2010 | 38.00 | 38.43 | 37.42 | 38.33 | 6,902,234 | +0.64(+1.69%) |
Feb 01, 2010 | 37.25 | 37.87 | 37.21 | 37.69 | 5,538,756 | +0.63(+1.71%) |
Jan 29, 2010 | 37.22 | 37.91 | 36.72 | 37.06 | 7,853,653 | -0.04(-0.11%) |
Jan 28, 2010 | 37.50 | 37.50 | 36.58 | 37.10 | 5,750,651 | -0.16(-0.44%) |
Jan 27, 2010 | 36.99 | 37.30 | 36.39 | 37.27 | 7,884,438 | +0.30(+0.82%) |
Jan 26, 2010 | 36.89 | 37.56 | 36.62 | 36.96 | 5,125,304 | -0.15(-0.40%) |
Jan 25, 2010 | 36.76 | 37.39 | 36.11 | 37.11 | 6,943,707 | +0.78(+2.14%) |
Jan 22, 2010 | 37.33 | 37.60 | 36.23 | 36.34 | 9,070,554 | -0.99(-2.65%) |
Jan 21, 2010 | 38.56 | 38.82 | 37.22 | 37.32 | 8,785,263 | -1.22(-3.16%) |
Jan 20, 2010 | 39.07 | 39.38 | 38.15 | 38.54 | 6,496,655 | -0.92(-2.32%) |
Jan 19, 2010 | 38.48 | 39.50 | 38.24 | 39.46 | 7,903,807 | +0.91(+2.36%) |
Jan 15, 2010 | 39.02 | 38.55 | 38.55 | 38.55 | 7,596,870 | -0.72(-1.84%) |
Jan 14, 2010 | 38.92 | 39.40 | 38.62 | 39.27 | 5,099,440 | +0.17(+0.45%) |
Jan 13, 2010 | 38.66 | 39.48 | 38.66 | 39.09 | 8,297,910 | +0.39(+1.01%) |
Jan 12, 2010 | 39.22 | 39.43 | 38.48 | 38.70 | 8,583,487 | -0.78(-1.97%) |
Jan 11, 2010 | 39.63 | 39.89 | 39.21 | 39.48 | 4,866,121 | +0.04(+0.09%) |
Jan 08, 2010 | 40.28 | 40.31 | 38.85 | 39.44 | 7,320,913 | -0.97(-2.39%) |
Jan 07, 2010 | 39.96 | 40.91 | 39.15 | 40.41 | 7,286,355 | +0.52(+1.30%) |
Jan 06, 2010 | 40.21 | 40.77 | 39.72 | 39.89 | 6,353,065 | -0.45(-1.12%) |
Jan 05, 2010 | 40.67 | 40.68 | 39.72 | 40.35 | 7,936,437 | -0.28(-0.68%) |
Jan 04, 2010 | 41.43 | 41.77 | 40.38 | 40.62 | 6,306,125 | -0.45(-1.10%) |
Dec 31, 2009 | 42.03 | 41.08 | 41.08 | 41.08 | 5,089,382 | -0.86(-2.05%) |
Dec 30, 2009 | 42.12 | 42.27 | 41.49 | 41.94 | 5,046,701 | -0.29(-0.69%) |
Dec 29, 2009 | 42.84 | 43.15 | 42.16 | 42.23 | 5,047,188 | -0.51(-1.20%) |
Dec 28, 2009 | 42.68 | 43.15 | 42.46 | 42.74 | 4,775,654 | +0.15(+0.36%) |
Dec 24, 2009 | 41.98 | 42.69 | 41.88 | 42.59 | 2,189,474 | +0.81(+1.95%) |
Dec 23, 2009 | 41.12 | 42.38 | 40.91 | 41.78 | 4,915,945 | +0.67(+1.64%) |
Dec 22, 2009 | 40.77 | 41.25 | 40.56 | 41.10 | 5,338,762 | +0.23(+0.57%) |
Dec 21, 2009 | 40.09 | 40.95 | 40.08 | 40.87 | 5,095,807 | +0.83(+2.08%) |
Dec 18, 2009 | 39.56 | 40.09 | 39.12 | 40.04 | 7,030,002 | +0.55(+1.39%) |
Dec 17, 2009 | 39.30 | 39.65 | 38.97 | 39.49 | 5,627,236 | +0.04(+0.09%) |
Dec 16, 2009 | 39.59 | 40.08 | 39.45 | 39.45 | 5,443,357 | -0.09(-0.23%) |
Dec 15, 2009 | 39.71 | 40.08 | 39.49 | 39.54 | 4,147,778 | -0.53(-1.32%) |
Dec 14, 2009 | 39.59 | 40.13 | 39.54 | 40.07 | 7,044,879 | +0.57(+1.43%) |
Dec 11, 2009 | 38.97 | 39.56 | 38.74 | 39.51 | 6,706,505 | +0.62(+1.60%) |
Dec 10, 2009 | 38.68 | 38.99 | 38.44 | 38.88 | 7,058,537 | +0.24(+0.61%) |
Dec 09, 2009 | 38.45 | 39.04 | 38.12 | 38.65 | 8,085,169 | +0.21(+0.54%) |
Dec 08, 2009 | 37.97 | 38.91 | 37.77 | 38.44 | 8,401,165 | +0.40(+1.06%) |
Dec 07, 2009 | 38.71 | 39.16 | 37.67 | 38.04 | 5,847,484 | -0.98(-2.51%) |
Dec 04, 2009 | 38.75 | 39.55 | 38.30 | 39.02 | 7,632,817 | +0.83(+2.18%) |
Dec 03, 2009 | 38.53 | 39.49 | 38.00 | 38.18 | 5,908,795 | -0.48(-1.25%) |
Dec 02, 2009 | 38.02 | 38.96 | 37.83 | 38.67 | 5,690,356 | +0.66(+1.75%) |
Dec 01, 2009 | 37.73 | 38.21 | 37.27 | 38.00 | 6,330,909 | +0.60(+1.61%) |
Nov 30, 2009 | 36.06 | 37.58 | 35.83 | 37.40 | 12,208,131 | +1.51(+4.20%) |
Nov 27, 2009 | 36.20 | 36.70 | 35.85 | 35.89 | 3,340,414 | -1.28(-3.45%) |
Nov 25, 2009 | 37.20 | 37.59 | 37.04 | 37.17 | 3,768,548 | +0.03(+0.07%) |
Nov 24, 2009 | 38.26 | 38.26 | 37.03 | 37.15 | 6,612,353 | -1.08(-2.83%) |
Nov 23, 2009 | 38.09 | 38.53 | 37.85 | 38.23 | 5,840,232 | +0.88(+2.36%) |
Nov 20, 2009 | 37.85 | 37.96 | 37.34 | 37.35 | 5,778,494 | -0.69(-1.83%) |
Nov 19, 2009 | 38.67 | 38.67 | 37.59 | 38.04 | 9,525,665 | -0.86(-2.21%) |
Nov 18, 2009 | 37.27 | 39.04 | 37.27 | 38.90 | 9,619,734 | +1.75(+4.71%) |
Nov 17, 2009 | 37.69 | 38.22 | 37.12 | 37.15 | 6,748,049 | -0.77(-2.02%) |
Nov 16, 2009 | 37.57 | 38.36 | 37.42 | 37.92 | 6,050,669 | +0.71(+1.91%) |
Nov 13, 2009 | 37.28 | 37.49 | 36.82 | 37.21 | 4,624,472 | +0.30(+0.81%) |
Nov 12, 2009 | 37.17 | 37.40 | 36.76 | 36.91 | 5,635,217 | -0.25(-0.69%) |
Nov 11, 2009 | 36.51 | 37.34 | 36.33 | 37.17 | 5,515,135 | +1.04(+2.87%) |
Nov 10, 2009 | 36.51 | 36.51 | 35.69 | 36.13 | 5,264,042 | -0.56(-1.52%) |
Nov 09, 2009 | 35.38 | 36.75 | 35.07 | 36.69 | 7,478,983 | +1.79(+5.13%) |
Nov 06, 2009 | 35.08 | 35.50 | 34.56 | 34.90 | 4,237,180 | -0.58(-1.63%) |
Nov 05, 2009 | 34.75 | 35.55 | 34.69 | 35.47 | 6,083,325 | +0.92(+2.65%) |
Nov 04, 2009 | 35.67 | 36.04 | 34.42 | 34.56 | 8,681,802 | -0.79(-2.24%) |
Nov 03, 2009 | 34.56 | 35.55 | 34.44 | 35.35 | 6,505,026 | +0.38(+1.08%) |
Nov 02, 2009 | 34.92 | 35.60 | 33.84 | 34.97 | 8,810,479 | +0.25(+0.71%) |
Oct 30, 2009 | 34.59 | 35.42 | 33.40 | 34.73 | 14,907,269 | -0.14(-0.41%) |
Oct 29, 2009 | 33.48 | 35.01 | 33.25 | 34.87 | 10,939,029 | +1.93(+5.85%) |
Oct 28, 2009 | 34.27 | 34.80 | 32.84 | 32.94 | 9,466,337 | -1.51(-4.38%) |
Oct 27, 2009 | 35.06 | 35.23 | 34.31 | 34.45 | 7,404,168 | -0.74(-2.11%) |
Oct 26, 2009 | 35.28 | 36.14 | 35.04 | 35.19 | 5,597,998 | -0.02(-0.06%) |
Oct 23, 2009 | 35.51 | 35.58 | 34.98 | 35.21 | 7,013,879 | -0.59(-1.64%) |
Oct 22, 2009 | 34.77 | 35.88 | 34.33 | 35.80 | 7,380,798 | +0.92(+2.62%) |
Oct 21, 2009 | 35.01 | 35.99 | 34.82 | 34.89 | 6,997,211 | -0.16(-0.47%) |
Oct 20, 2009 | 35.04 | 35.25 | 34.97 | 35.05 | 6,332,216 | -0.34(-0.95%) |
Oct 19, 2009 | 34.64 | 35.62 | 34.64 | 35.39 | 5,107,421 | +0.88(+2.55%) |
Oct 16, 2009 | 35.45 | 35.45 | 34.38 | 34.51 | 6,995,664 | -1.33(-3.71%) |
Oct 15, 2009 | 35.70 | 35.94 | 35.35 | 35.84 | 5,355,589 | -0.17(-0.47%) |
Oct 14, 2009 | 34.80 | 36.18 | 34.80 | 36.01 | 8,853,973 | +1.55(+4.51%) |
Oct 13, 2009 | 35.10 | 35.30 | 34.42 | 34.45 | 6,409,066 | -0.88(-2.49%) |
Oct 12, 2009 | 35.61 | 36.06 | 35.10 | 35.33 | 3,311,617 | -0.17(-0.48%) |
Oct 09, 2009 | 35.08 | 35.55 | 34.61 | 35.50 | 4,833,793 | +0.27(+0.75%) |
Oct 08, 2009 | 34.98 | 35.81 | 34.98 | 35.23 | 6,940,630 | +0.41(+1.19%) |
Oct 07, 2009 | 34.72 | 34.98 | 34.33 | 34.82 | 4,370,435 | -0.10(-0.28%) |
Oct 06, 2009 | 34.96 | 35.52 | 34.28 | 34.92 | 6,040,675 | +0.33(+0.96%) |
Oct 05, 2009 | 33.87 | 34.84 | 33.87 | 34.58 | 7,102,687 | +0.81(+2.39%) |
Oct 02, 2009 | 33.30 | 34.85 | 33.00 | 33.78 | 8,838,769 | -0.02(-0.06%) |
Oct 01, 2009 | 35.07 | 35.52 | 33.76 | 33.80 | 12,199,808 | -1.72(-4.84%) |
Sep 30, 2009 | 35.73 | 36.12 | 34.66 | 35.51 | 8,831,903 | +0.06(+0.16%) |
Sep 29, 2009 | 36.66 | 37.01 | 35.44 | 35.46 | 10,082,927 | -0.46(-1.29%) |
Sep 28, 2009 | 35.22 | 36.73 | 34.90 | 35.92 | 8,395,645 | +1.12(+3.23%) |
Sep 25, 2009 | 34.26 | 35.24 | 34.02 | 34.80 | 9,462,494 | +0.38(+1.10%) |
Sep 24, 2009 | 35.82 | 36.13 | 34.25 | 34.42 | 11,493,284 | -1.38(-3.84%) |
Sep 23, 2009 | 37.60 | 37.85 | 35.80 | 35.80 | 9,396,844 | -1.75(-4.67%) |
Sep 22, 2009 | 37.05 | 37.68 | 36.64 | 37.55 | 11,534,737 | +0.83(+2.26%) |
Sep 21, 2009 | 37.24 | 37.72 | 36.60 | 36.72 | 8,524,961 | -1.12(-2.95%) |
Sep 18, 2009 | 37.38 | 38.23 | 36.88 | 37.84 | 7,947,494 | +0.57(+1.54%) |
Sep 17, 2009 | 37.41 | 38.90 | 36.68 | 37.26 | 10,787,751 | +0.66(+1.82%) |
Sep 16, 2009 | 36.16 | 37.59 | 36.05 | 36.60 | 9,612,796 | +0.66(+1.85%) |
Sep 15, 2009 | 35.62 | 36.56 | 34.48 | 35.93 | 12,529,706 | +0.58(+1.63%) |
Sep 14, 2009 | 34.19 | 35.43 | 33.79 | 35.36 | 5,912,737 | +0.92(+2.66%) |
Sep 11, 2009 | 34.67 | 34.74 | 33.96 | 34.44 | 7,454,545 | -0.05(-0.15%) |
Sep 10, 2009 | 33.53 | 34.59 | 33.36 | 34.49 | 7,379,437 | +0.71(+2.10%) |
Sep 09, 2009 | 32.96 | 33.81 | 32.60 | 33.78 | 6,253,963 | +0.78(+2.36%) |
Sep 08, 2009 | 31.69 | 33.00 | 31.43 | 33.00 | 10,098,416 | +1.72(+5.49%) |
Sep 04, 2009 | 30.62 | 31.33 | 30.22 | 31.28 | 6,208,533 | +0.70(+2.29%) |
Sep 03, 2009 | 30.69 | 30.80 | 29.85 | 30.58 | 7,944,083 | +0.47(+1.55%) |
Sep 02, 2009 | 30.50 | 30.76 | 30.08 | 30.12 | 6,246,295 | -0.59(-1.92%) |
Sep 01, 2009 | 32.32 | 32.77 | 30.67 | 30.71 | 11,676,410 | -1.84(-5.64%) |
Aug 31, 2009 | 32.71 | 32.86 | 31.94 | 32.54 | 6,749,924 | -0.59(-1.78%) |
Aug 28, 2009 | 32.91 | 33.22 | 32.50 | 33.13 | 5,244,162 | +0.46(+1.41%) |
Aug 27, 2009 | 32.22 | 32.74 | 31.59 | 32.67 | 4,821,848 | +0.27(+0.82%) |
Aug 26, 2009 | 31.76 | 32.46 | 31.48 | 32.40 | 5,173,841 | +0.60(+1.88%) |
Aug 25, 2009 | 31.67 | 32.21 | 31.41 | 31.81 | 5,161,515 | +0.45(+1.42%) |
Aug 24, 2009 | 31.88 | 32.46 | 31.24 | 31.36 | 6,927,107 | -0.46(-1.45%) |
Aug 21, 2009 | 31.72 | 32.26 | 31.32 | 31.82 | 8,208,423 | +0.60(+1.92%) |
Aug 20, 2009 | 30.00 | 31.24 | 29.87 | 31.22 | 6,877,118 | +1.36(+4.54%) |
Aug 19, 2009 | 29.50 | 30.12 | 29.18 | 29.87 | 6,868,221 | -0.47(-1.53%) |
Aug 18, 2009 | 29.91 | 30.84 | 29.80 | 30.33 | 6,997,678 | -0.29(-0.95%) |
Aug 17, 2009 | 31.14 | 31.14 | 29.67 | 30.62 | 9,358,933 | -1.44(-4.50%) |
Aug 14, 2009 | 32.13 | 32.20 | 31.37 | 32.07 | 5,714,411 | -0.28(-0.85%) |
Aug 13, 2009 | 32.35 | 32.80 | 31.69 | 32.34 | 6,097,774 | +0.30(+0.93%) |
Aug 12, 2009 | 31.54 | 32.85 | 31.54 | 32.05 | 7,943,581 | +0.34(+1.06%) |
Aug 11, 2009 | 32.43 | 32.57 | 31.49 | 31.71 | 7,950,223 | -1.05(-3.19%) |
Aug 10, 2009 | 33.73 | 33.82 | 32.36 | 32.76 | 8,789,187 | -1.10(-3.25%) |
Aug 07, 2009 | 32.41 | 34.22 | 31.88 | 33.86 | 12,482,554 | +1.91(+5.99%) |
Aug 06, 2009 | 32.20 | 33.68 | 31.85 | 31.94 | 13,451,562 | -0.05(-0.14%) |
Aug 05, 2009 | 30.55 | 32.17 | 30.26 | 31.99 | 15,643,397 | +1.20(+3.91%) |
Aug 04, 2009 | 28.62 | 31.07 | 28.25 | 30.79 | 17,032,764 | +1.84(+6.35%) |
Aug 03, 2009 | 28.86 | 29.08 | 28.38 | 28.95 | 7,678,575 | +0.65(+2.30%) |
Jul 31, 2009 | 28.06 | 28.43 | 27.52 | 28.30 | 7,676,007 | -0.21(-0.73%) |
Jul 30, 2009 | 27.81 | 29.23 | 27.73 | 28.51 | 9,509,468 | +1.04(+3.77%) |
Jul 29, 2009 | 27.48 | 27.79 | 27.07 | 27.47 | 6,706,018 | -0.24(-0.88%) |
Jul 28, 2009 | 27.74 | 27.94 | 27.22 | 27.71 | 6,852,109 | +0.01(+0.04%) |
Jul 27, 2009 | 27.46 | 28.00 | 26.99 | 27.70 | 5,580,136 | +0.45(+1.64%) |
Jul 24, 2009 | 27.13 | 27.46 | 26.54 | 27.26 | 362 | -0.16(-0.57%) |
Jul 23, 2009 | 26.53 | 27.90 | 26.37 | 27.41 | 11,084,154 | +0.90(+3.39%) |
Jul 22, 2009 | 26.02 | 26.88 | 25.84 | 26.51 | 6,278,759 | +0.20(+0.77%) |
Jul 21, 2009 | 26.69 | 26.73 | 25.64 | 26.31 | 6,439,098 | -0.07(-0.25%) |
Jul 20, 2009 | 25.52 | 26.46 | 25.45 | 26.38 | 8,480,768 | +1.01(+3.96%) |
Jul 17, 2009 | 26.00 | 26.00 | 25.12 | 25.37 | 10,122,967 | -0.82(-3.14%) |
Jul 16, 2009 | 25.64 | 26.41 | 25.24 | 26.19 | 8,527,952 | +0.45(+1.74%) |
Jul 15, 2009 | 25.60 | 26.05 | 25.20 | 25.75 | 12,119,031 | +0.50(+1.97%) |
Jul 14, 2009 | 24.66 | 25.56 | 24.25 | 25.25 | 10,222,187 | +0.52(+2.12%) |
Jul 13, 2009 | 23.78 | 24.75 | 23.75 | 24.73 | 12,546,104 | +1.24(+5.30%) |
Jul 10, 2009 | 23.37 | 23.68 | 22.85 | 23.48 | 8,422,940 | -0.09(-0.37%) |
Jul 09, 2009 | 24.38 | 24.54 | 23.57 | 23.57 | 11,077,936 | -0.59(-2.44%) |
Jul 08, 2009 | 24.38 | 24.53 | 23.41 | 24.16 | 12,180,017 | +0.01(+0.02%) |
Jul 07, 2009 | 25.31 | 25.31 | 24.07 | 24.15 | 10,411,049 | -1.26(-4.97%) |
Jul 06, 2009 | 24.50 | 25.47 | 24.17 | 25.42 | 11,655,883 | +0.88(+3.58%) |
Jul 02, 2009 | 25.67 | 25.84 | 24.45 | 24.54 | 12,191,081 | -1.54(-5.90%) |
Jul 01, 2009 | 26.27 | 26.71 | 26.04 | 26.08 | 7,596,990 | -0.04(-0.16%) |
Jun 30, 2009 | 26.10 | 26.56 | 26.06 | 26.12 | 8,591,457 | +0.01(+0.02%) |
Jun 29, 2009 | 26.37 | 26.84 | 25.87 | 26.11 | 10,994,941 | -0.25(-0.96%) |
Jun 26, 2009 | 26.04 | 26.59 | 25.54 | 26.37 | 15,031,126 | +0.20(+0.76%) |
Jun 25, 2009 | 25.32 | 26.17 | 25.18 | 26.17 | 11,838,154 | +0.48(+1.88%) |
Jun 24, 2009 | 25.59 | 26.20 | 25.38 | 25.69 | 10,132,741 | +0.32(+1.26%) |
Jun 23, 2009 | 25.22 | 25.73 | 24.91 | 25.37 | 10,818,595 | +0.42(+1.69%) |
Jun 22, 2009 | 26.25 | 26.35 | 24.91 | 24.95 | 13,864,683 | -1.93(-7.18%) |
Jun 19, 2009 | 26.54 | 26.95 | 26.16 | 26.88 | 17,182,424 | +0.86(+3.32%) |
Jun 18, 2009 | 25.58 | 26.14 | 25.29 | 26.01 | 9,433,254 | +0.45(+1.75%) |
Jun 17, 2009 | 26.08 | 26.14 | 25.15 | 25.57 | 13,130,240 | -0.51(-1.97%) |
Jun 16, 2009 | 26.58 | 26.93 | 25.73 | 26.08 | 12,386,397 | -0.29(-1.10%) |
Jun 15, 2009 | 27.19 | 27.31 | 26.16 | 26.37 | 13,425,358 | -1.12(-4.08%) |
Jun 12, 2009 | 26.76 | 27.64 | 26.62 | 27.49 | 12,864,803 | +1.01(+3.82%) |
Jun 11, 2009 | 26.85 | 27.18 | 26.41 | 26.48 | 10,212,848 | -0.23(-0.87%) |
Jun 10, 2009 | 27.34 | 27.53 | 25.94 | 26.71 | 12,970,311 | -0.39(-1.44%) |
Jun 09, 2009 | 27.56 | 27.56 | 26.94 | 27.10 | 11,137,386 | -0.25(-0.93%) |
Jun 08, 2009 | 27.19 | 27.72 | 26.80 | 27.36 | 10,586,217 | +0.18(+0.67%) |
Jun 05, 2009 | 28.18 | 28.46 | 27.10 | 27.18 | 12,109,000 | -0.55(-1.98%) |
Jun 04, 2009 | 27.58 | 28.34 | 27.21 | 27.72 | 18,637,696 | +0.30(+1.11%) |
Jun 03, 2009 | 27.43 | 27.79 | 27.13 | 27.42 | 11,107,917 | -0.13(-0.46%) |
Jun 02, 2009 | 28.49 | 28.91 | 27.47 | 27.55 | 13,512,216 | -1.09(-3.81%) |
Jun 01, 2009 | 27.56 | 29.18 | 27.30 | 28.64 | 20,064,378 | +1.48(+5.46%) |
May 29, 2009 | 26.41 | 27.15 | 25.78 | 27.15 | 14,427,329 | +0.85(+3.24%) |
May 28, 2009 | 25.53 | 26.38 | 25.09 | 26.30 | 12,247,090 | +0.92(+3.64%) |
May 27, 2009 | 26.12 | 26.19 | 25.27 | 25.38 | 16,849,876 | -0.69(-2.63%) |
May 26, 2009 | 24.60 | 26.30 | 24.15 | 26.06 | 17,379,868 | +1.46(+5.92%) |
May 22, 2009 | 25.17 | 25.61 | 24.57 | 24.61 | 9,087,854 | -0.58(-2.32%) |
May 21, 2009 | 24.86 | 25.50 | 24.51 | 25.19 | 11,896,419 | -0.18(-0.72%) |
May 20, 2009 | 26.16 | 27.00 | 25.09 | 25.37 | 16,773,426 | -0.27(-1.05%) |
May 19, 2009 | 25.92 | 26.46 | 25.27 | 25.64 | 14,195,693 | -0.51(-1.94%) |
May 18, 2009 | 24.16 | 26.28 | 24.16 | 26.15 | 20,188,942 | +2.32(+9.74%) |
May 15, 2009 | 24.94 | 25.31 | 23.58 | 23.83 | 16,486,553 | -1.59(-6.25%) |
May 14, 2009 | 24.41 | 25.78 | 23.61 | 25.42 | 19,118,304 | +1.00(+4.10%) |
May 13, 2009 | 25.20 | 25.38 | 24.08 | 24.42 | 19,699,820 | -1.69(-6.48%) |
May 12, 2009 | 26.77 | 26.87 | 24.94 | 26.11 | 15,607,977 | -0.29(-1.10%) |
May 11, 2009 | 26.56 | 27.36 | 26.40 | 26.40 | 19,884,432 | -0.99(-3.62%) |
May 08, 2009 | 27.09 | 27.47 | 26.00 | 27.39 | 28,862,266 | +1.70(+6.60%) |
May 07, 2009 | 26.79 | 27.02 | 25.61 | 25.69 | 53,725,096 | -2.16(-7.75%) |
May 06, 2009 | 26.09 | 27.93 | 25.67 | 27.85 | 20,349,966 | +2.40(+9.42%) |
May 05, 2009 | 26.02 | 26.22 | 25.20 | 25.45 | 16,011,957 | -0.89(-3.39%) |
May 04, 2009 | 24.56 | 26.38 | 24.56 | 26.35 | 25,715,018 | +2.24(+9.31%) |
May 01, 2009 | 25.40 | 25.90 | 23.87 | 24.10 | 19,729,506 | -2.10(-8.02%) |
Apr 30, 2009 | 25.57 | 26.87 | 25.41 | 26.20 | 21,862,886 | +0.97(+3.84%) |
Apr 29, 2009 | 24.32 | 25.75 | 24.04 | 25.23 | 19,202,486 | +1.28(+5.34%) |
Apr 28, 2009 | 22.69 | 24.62 | 22.68 | 23.96 | 17,337,732 | +0.73(+3.13%) |
Apr 27, 2009 | 24.71 | 24.88 | 22.47 | 23.23 | 23,191,996 | -2.49(-9.69%) |
Apr 24, 2009 | 24.25 | 26.67 | 23.77 | 25.72 | 23,159,106 | +1.14(+4.63%) |
Apr 23, 2009 | 23.63 | 24.85 | 23.23 | 24.59 | 18,394,088 | +1.30(+5.56%) |
Apr 22, 2009 | 24.27 | 24.99 | 23.29 | 23.29 | 32,579,982 | -1.59(-6.41%) |
Apr 21, 2009 | 21.40 | 24.88 | 21.09 | 24.88 | 30,986,670 | +2.83(+12.85%) |
Apr 20, 2009 | 24.24 | 24.38 | 21.93 | 22.05 | 26,184,884 | -3.01(-12.00%) |
Apr 17, 2009 | 24.00 | 25.81 | 23.50 | 25.06 | 32,704,718 | +1.06(+4.42%) |
Apr 16, 2009 | 22.27 | 25.22 | 21.57 | 24.00 | 35,418,880 | +1.65(+7.39%) |
Apr 15, 2009 | 19.90 | 22.45 | 19.63 | 22.35 | 30,581,902 | +2.76(+14.08%) |
Apr 14, 2009 | 20.84 | 21.42 | 19.32 | 19.59 | 24,003,666 | -2.07(-9.57%) |
Apr 13, 2009 | 21.38 | 22.16 | 20.59 | 21.66 | 21,143,140 | -0.17(-0.79%) |
Apr 09, 2009 | 19.72 | 21.96 | 19.51 | 21.83 | 29,425,612 | +3.08(+16.41%) |
Apr 08, 2009 | 18.55 | 18.92 | 18.03 | 18.75 | 20,536,338 | +0.52(+2.87%) |
Apr 07, 2009 | 19.81 | 20.00 | 18.19 | 18.23 | 23,903,576 | -2.24(-10.96%) |
Apr 06, 2009 | 20.29 | 21.04 | 19.80 | 20.48 | 22,202,006 | -0.50(-2.37%) |
Apr 03, 2009 | 18.42 | 20.97 | 18.36 | 20.97 | 31,200,610 | +2.20(+11.71%) |
Apr 02, 2009 | 17.52 | 19.07 | 17.13 | 18.78 | 29,535,174 | +1.89(+11.19%) |