Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.80 | 44.27 | 42.89 | 42.95 | 4,105,269 | -0.85(-1.95%) |
Apr 29, 2010 | 43.14 | 44.07 | 43.01 | 43.80 | 5,946,393 | +0.97(+2.26%) |
Apr 28, 2010 | 42.42 | 43.24 | 42.07 | 42.83 | 6,986,719 | -0.35(-0.80%) |
Apr 27, 2010 | 44.04 | 44.22 | 43.09 | 43.18 | 4,006,519 | -1.04(-2.36%) |
Apr 26, 2010 | 44.10 | 44.35 | 43.93 | 44.22 | 2,727,693 | +0.15(+0.35%) |
Apr 23, 2010 | 43.60 | 44.09 | 43.38 | 44.07 | 4,038,996 | +0.25(+0.56%) |
Apr 22, 2010 | 43.22 | 43.86 | 42.68 | 43.83 | 3,388,274 | +0.25(+0.58%) |
Apr 21, 2010 | 43.57 | 43.67 | 43.20 | 43.57 | 22,153 | +0.00(+0.00%) |
Apr 20, 2010 | 43.36 | 43.83 | 43.17 | 43.57 | 2,342,491 | +0.58(+1.35%) |
Apr 19, 2010 | 42.93 | 43.09 | 42.45 | 42.99 | 2,217,094 | -0.06(-0.13%) |
Apr 16, 2010 | 43.72 | 43.86 | 42.40 | 43.05 | 4,024,924 | -0.83(-1.88%) |
Apr 15, 2010 | 43.44 | 43.99 | 43.27 | 43.88 | 3,544,017 | +0.35(+0.80%) |
Apr 14, 2010 | 43.30 | 43.88 | 43.01 | 43.53 | 4,702,271 | +0.69(+1.62%) |
Apr 13, 2010 | 42.25 | 42.91 | 41.89 | 42.83 | 4,010,061 | +0.56(+1.34%) |
Apr 12, 2010 | 41.90 | 42.28 | 41.65 | 42.27 | 3,466,022 | +0.35(+0.83%) |
Apr 09, 2010 | 42.32 | 42.44 | 41.48 | 41.92 | 3,652,401 | -0.40(-0.94%) |
Apr 08, 2010 | 41.56 | 42.39 | 41.54 | 42.32 | 5,752,194 | +0.56(+1.35%) |
Apr 07, 2010 | 41.59 | 41.92 | 41.19 | 41.75 | 5,368,741 | +0.07(+0.16%) |
Apr 06, 2010 | 41.49 | 41.82 | 41.34 | 41.69 | 3,466,137 | +0.08(+0.19%) |
Apr 05, 2010 | 41.38 | 41.85 | 40.96 | 41.61 | 3,594,621 | +0.35(+0.86%) |
Apr 01, 2010 | 40.72 | 41.26 | 41.26 | 41.26 | 3,942,247 | +0.80(+1.97%) |
Mar 31, 2010 | 40.38 | 40.60 | 40.11 | 40.46 | 2,687,860 | -0.22(-0.55%) |
Mar 30, 2010 | 40.36 | 40.90 | 40.32 | 40.68 | 4,226,749 | +0.28(+0.70%) |
Mar 29, 2010 | 39.94 | 40.49 | 39.79 | 40.40 | 2,463,432 | +0.71(+1.79%) |
Mar 26, 2010 | 39.83 | 39.86 | 39.20 | 39.69 | 2,637,252 | +0.09(+0.24%) |
Mar 25, 2010 | 39.86 | 40.39 | 39.52 | 39.60 | 3,988,945 | +0.03(+0.07%) |
Mar 24, 2010 | 39.84 | 39.84 | 39.19 | 39.57 | 3,927,785 | -0.42(-1.05%) |
Mar 23, 2010 | 40.23 | 40.41 | 39.42 | 39.99 | 4,052,579 | -0.12(-0.29%) |
Mar 22, 2010 | 39.84 | 40.33 | 39.49 | 40.10 | 3,883,813 | +0.05(+0.13%) |
Mar 19, 2010 | 40.33 | 40.66 | 39.82 | 40.05 | 4,386,902 | -0.25(-0.63%) |
Mar 18, 2010 | 39.84 | 40.55 | 39.80 | 40.31 | 3,106,563 | +0.29(+0.72%) |
Mar 17, 2010 | 39.97 | 40.21 | 39.81 | 40.02 | 2,407,566 | +0.11(+0.27%) |
Mar 16, 2010 | 39.60 | 39.97 | 39.47 | 39.91 | 2,959,424 | +0.41(+1.04%) |
Mar 15, 2010 | 39.29 | 39.50 | 39.25 | 39.50 | 1,764,996 | +0.08(+0.20%) |
Mar 12, 2010 | 39.66 | 39.66 | 39.08 | 39.42 | 1,757,252 | +0.07(+0.17%) |
Mar 11, 2010 | 39.05 | 39.49 | 39.00 | 39.35 | 2,596,519 | +0.35(+0.91%) |
Mar 10, 2010 | 39.09 | 39.40 | 38.60 | 39.00 | 2,734,548 | +0.09(+0.24%) |
Mar 09, 2010 | 38.33 | 39.12 | 38.29 | 38.90 | 3,273,044 | +0.56(+1.45%) |
Mar 08, 2010 | 38.45 | 38.64 | 38.05 | 38.35 | 2,540,716 | +0.00(+0.00%) |
Mar 05, 2010 | 38.21 | 38.48 | 38.08 | 38.35 | 3,685,871 | +0.36(+0.95%) |
Mar 04, 2010 | 37.80 | 38.21 | 37.64 | 37.98 | 3,611,535 | +0.18(+0.48%) |
Mar 03, 2010 | 38.17 | 38.37 | 37.74 | 37.80 | 2,533,989 | -0.35(-0.93%) |
Mar 02, 2010 | 38.38 | 38.44 | 37.99 | 38.16 | 1,966,255 | +0.05(+0.13%) |
Mar 01, 2010 | 38.06 | 38.41 | 37.79 | 38.11 | 4,027,014 | +0.88(+2.35%) |
Feb 26, 2010 | 37.38 | 37.45 | 36.95 | 37.23 | 3,563,162 | -0.16(-0.43%) |
Feb 25, 2010 | 36.68 | 37.45 | 36.26 | 37.39 | 3,540,614 | +0.39(+1.06%) |
Feb 24, 2010 | 36.80 | 37.03 | 36.60 | 37.00 | 2,369,411 | +0.31(+0.85%) |
Feb 23, 2010 | 36.93 | 37.05 | 36.33 | 36.69 | 2,759,184 | -0.33(-0.90%) |
Feb 22, 2010 | 37.09 | 37.19 | 36.79 | 37.02 | 2,300,595 | +0.09(+0.25%) |
Feb 19, 2010 | 36.17 | 37.14 | 36.17 | 36.93 | 4,545,735 | +0.55(+1.51%) |
Feb 18, 2010 | 35.75 | 36.45 | 35.63 | 36.38 | 3,720,848 | +0.72(+2.01%) |
Feb 17, 2010 | 36.12 | 36.20 | 35.39 | 35.66 | 3,112,988 | -0.46(-1.26%) |
Feb 16, 2010 | 35.30 | 36.14 | 35.04 | 36.12 | 3,470,115 | +1.02(+2.91%) |
Feb 12, 2010 | 34.82 | 35.09 | 35.09 | 35.09 | 3,341,613 | -0.07(-0.21%) |
Feb 11, 2010 | 33.91 | 35.41 | 33.85 | 35.17 | 4,848,881 | +1.15(+3.38%) |
Feb 10, 2010 | 34.10 | 34.30 | 33.52 | 34.02 | 3,303,333 | -0.11(-0.32%) |
Feb 09, 2010 | 34.22 | 34.57 | 33.97 | 34.12 | 2,622,561 | +0.20(+0.58%) |
Feb 08, 2010 | 34.03 | 34.46 | 33.48 | 33.93 | 4,321,001 | -0.17(-0.49%) |
Feb 05, 2010 | 33.83 | 34.23 | 33.43 | 34.10 | 4,160,081 | +0.20(+0.58%) |
Feb 04, 2010 | 34.75 | 34.85 | 33.86 | 33.90 | 4,046,639 | -1.17(-3.34%) |
Feb 03, 2010 | 35.17 | 35.65 | 34.93 | 35.07 | 2,363,041 | -0.15(-0.43%) |
Feb 02, 2010 | 34.81 | 35.61 | 34.54 | 35.23 | 3,988,763 | +0.73(+2.13%) |
Feb 01, 2010 | 33.99 | 34.87 | 33.99 | 34.49 | 3,208,801 | +0.66(+1.96%) |
Jan 29, 2010 | 34.51 | 34.89 | 33.77 | 33.83 | 4,226,355 | -0.74(-2.14%) |
Jan 28, 2010 | 35.89 | 35.90 | 34.37 | 34.57 | 6,293,261 | -1.68(-4.64%) |
Jan 27, 2010 | 35.63 | 36.43 | 35.36 | 36.25 | 4,199,481 | +0.49(+1.37%) |
Jan 26, 2010 | 35.74 | 36.30 | 35.50 | 35.76 | 3,423,334 | -0.09(-0.24%) |
Jan 25, 2010 | 36.09 | 36.18 | 35.58 | 35.85 | 2,226,911 | +0.16(+0.44%) |
Jan 22, 2010 | 36.23 | 36.59 | 35.62 | 35.69 | 3,795,099 | -0.54(-1.49%) |
Jan 21, 2010 | 37.09 | 37.74 | 36.22 | 36.23 | 5,164,388 | -0.97(-2.61%) |
Jan 20, 2010 | 37.39 | 37.44 | 36.59 | 37.20 | 4,332,819 | -0.93(-2.45%) |
Jan 19, 2010 | 38.03 | 38.21 | 37.72 | 38.14 | 2,474,952 | +0.19(+0.51%) |
Jan 15, 2010 | 38.36 | 37.94 | 37.94 | 37.94 | 3,903,161 | -0.27(-0.70%) |
Jan 14, 2010 | 38.64 | 38.79 | 37.93 | 38.21 | 3,723,995 | -0.61(-1.57%) |
Jan 13, 2010 | 38.84 | 38.98 | 38.32 | 38.82 | 2,083,112 | -0.01(-0.04%) |
Jan 12, 2010 | 38.70 | 39.06 | 38.52 | 38.83 | 3,430,543 | -0.15(-0.39%) |
Jan 11, 2010 | 39.34 | 39.34 | 38.63 | 38.98 | 2,020,414 | -0.09(-0.24%) |
Jan 08, 2010 | 37.70 | 39.37 | 37.70 | 39.08 | 4,232,107 | +1.30(+3.44%) |
Jan 07, 2010 | 38.11 | 38.12 | 37.46 | 37.78 | 4,397,746 | -0.50(-1.31%) |
Jan 06, 2010 | 38.19 | 38.79 | 38.11 | 38.28 | 2,943,432 | -0.11(-0.28%) |
Jan 05, 2010 | 37.78 | 38.55 | 37.74 | 38.39 | 2,509,193 | +0.58(+1.54%) |
Jan 04, 2010 | 37.98 | 37.98 | 37.41 | 37.81 | 2,621,353 | +0.12(+0.32%) |
Dec 31, 2009 | 38.24 | 37.68 | 37.68 | 37.68 | 1,620,440 | -0.59(-1.54%) |
Dec 30, 2009 | 38.24 | 38.46 | 38.16 | 38.27 | 1,382,337 | -0.04(-0.11%) |
Dec 29, 2009 | 38.65 | 38.81 | 38.31 | 38.32 | 1,420,958 | -0.21(-0.54%) |
Dec 28, 2009 | 39.00 | 39.13 | 38.29 | 38.52 | 1,112,371 | -0.47(-1.20%) |
Dec 24, 2009 | 38.65 | 39.21 | 38.65 | 38.99 | 826,829 | +0.30(+0.78%) |
Dec 23, 2009 | 38.11 | 38.78 | 37.99 | 38.69 | 1,661,947 | +0.58(+1.53%) |
Dec 22, 2009 | 38.39 | 38.52 | 37.95 | 38.11 | 2,444,868 | -0.05(-0.13%) |
Dec 21, 2009 | 37.56 | 38.29 | 37.55 | 38.16 | 2,221,459 | +0.75(+2.00%) |
Dec 18, 2009 | 37.68 | 37.75 | 37.23 | 37.41 | 3,149,627 | -0.01(-0.04%) |
Dec 17, 2009 | 37.61 | 37.79 | 37.36 | 37.42 | 2,330,866 | -0.61(-1.61%) |
Dec 16, 2009 | 38.04 | 38.19 | 37.88 | 38.04 | 2,281,951 | +0.09(+0.25%) |
Dec 15, 2009 | 38.20 | 38.20 | 37.75 | 37.94 | 2,283,550 | -0.22(-0.57%) |
Dec 14, 2009 | 38.09 | 38.23 | 38.02 | 38.16 | 2,478,838 | +0.62(+1.65%) |
Dec 11, 2009 | 37.59 | 37.77 | 37.40 | 37.54 | 2,374,791 | -0.01(-0.04%) |
Dec 10, 2009 | 37.19 | 37.67 | 37.03 | 37.55 | 2,592,107 | +0.70(+1.89%) |
Dec 09, 2009 | 37.03 | 37.03 | 36.41 | 36.86 | 2,307,289 | -0.02(-0.06%) |
Dec 08, 2009 | 37.41 | 37.42 | 36.67 | 36.88 | 3,718,475 | -0.74(-1.97%) |
Dec 07, 2009 | 37.88 | 38.06 | 37.57 | 37.62 | 2,840,198 | -0.37(-0.97%) |
Dec 04, 2009 | 37.38 | 38.09 | 37.38 | 37.99 | 3,417,683 | +0.98(+2.64%) |
Dec 03, 2009 | 37.53 | 37.59 | 36.93 | 37.01 | 2,528,996 | -0.53(-1.42%) |
Dec 02, 2009 | 37.71 | 37.76 | 37.31 | 37.54 | 1,842,501 | -0.09(-0.25%) |
Dec 01, 2009 | 37.14 | 37.86 | 37.14 | 37.63 | 2,414,777 | +0.68(+1.85%) |
Nov 30, 2009 | 36.89 | 37.12 | 36.49 | 36.95 | 3,105,789 | +0.15(+0.41%) |
Nov 27, 2009 | 36.61 | 37.05 | 36.16 | 36.80 | 2,040,301 | -0.47(-1.25%) |
Nov 25, 2009 | 37.03 | 37.32 | 36.91 | 37.27 | 2,631,441 | +0.25(+0.68%) |
Nov 24, 2009 | 37.32 | 37.40 | 36.85 | 37.02 | 3,639,645 | -0.38(-1.02%) |
Nov 23, 2009 | 37.27 | 37.67 | 37.26 | 37.40 | 3,483,410 | +0.45(+1.21%) |
Nov 20, 2009 | 36.36 | 37.06 | 36.35 | 36.95 | 4,791,722 | +0.35(+0.94%) |
Nov 19, 2009 | 36.79 | 36.84 | 36.24 | 36.61 | 4,117,094 | -0.50(-1.36%) |
Nov 18, 2009 | 37.17 | 37.32 | 36.73 | 37.11 | 3,896,032 | -0.04(-0.12%) |
Nov 17, 2009 | 36.94 | 37.17 | 36.70 | 37.15 | 7,235,749 | +0.01(+0.04%) |
Nov 16, 2009 | 37.33 | 37.38 | 36.96 | 37.14 | 8,808,956 | -0.01(-0.02%) |
Nov 13, 2009 | 37.14 | 37.25 | 36.86 | 37.14 | 6,101,880 | +0.29(+0.80%) |
Nov 12, 2009 | 37.66 | 37.99 | 36.73 | 36.85 | 7,584,187 | -0.50(-1.35%) |
Nov 11, 2009 | 37.26 | 37.76 | 37.13 | 37.35 | 5,071,146 | +0.11(+0.31%) |
Nov 10, 2009 | 37.12 | 37.65 | 37.03 | 37.24 | 4,307,754 | -0.11(-0.29%) |
Nov 09, 2009 | 37.79 | 37.86 | 37.12 | 37.35 | 9,786,961 | -0.09(-0.23%) |
Nov 06, 2009 | 36.61 | 37.70 | 36.35 | 37.43 | 7,717,805 | +0.77(+2.10%) |
Nov 05, 2009 | 36.13 | 36.73 | 35.87 | 36.66 | 5,344,812 | +0.82(+2.29%) |
Nov 04, 2009 | 35.54 | 36.22 | 35.36 | 35.84 | 11,647,400 | +0.51(+1.44%) |
Nov 03, 2009 | 35.71 | 35.94 | 34.18 | 35.33 | 18,058,106 | +1.81(+5.40%) |
Nov 02, 2009 | 33.55 | 34.38 | 33.03 | 33.52 | 4,819,067 | +0.01(+0.02%) |
Oct 30, 2009 | 33.67 | 34.05 | 33.25 | 33.51 | 6,938,123 | -0.37(-1.08%) |
Oct 29, 2009 | 33.51 | 34.23 | 33.25 | 33.88 | 5,038,819 | +0.63(+1.90%) |
Oct 28, 2009 | 34.04 | 35.76 | 33.20 | 33.25 | 12,804,591 | +0.14(+0.43%) |
Oct 27, 2009 | 33.71 | 34.15 | 33.08 | 33.10 | 8,454,566 | -0.63(-1.88%) |
Oct 26, 2009 | 33.72 | 34.43 | 33.45 | 33.74 | 5,674,494 | +0.04(+0.11%) |
Oct 23, 2009 | 33.82 | 34.00 | 33.52 | 33.70 | 8,385,942 | -1.27(-3.64%) |
Oct 22, 2009 | 34.74 | 35.12 | 34.23 | 34.97 | 5,569,047 | +0.02(+0.06%) |
Oct 21, 2009 | 35.48 | 36.02 | 34.91 | 34.95 | 4,296,580 | -0.65(-1.82%) |
Oct 20, 2009 | 35.21 | 35.67 | 35.15 | 35.60 | 4,210,727 | -0.12(-0.32%) |
Oct 19, 2009 | 35.44 | 36.09 | 35.11 | 35.71 | 5,216,878 | +0.38(+1.08%) |
Oct 16, 2009 | 34.61 | 35.51 | 34.39 | 35.33 | 5,747,977 | +0.37(+1.07%) |
Oct 15, 2009 | 34.61 | 35.00 | 34.36 | 34.96 | 6,227,367 | +0.25(+0.72%) |
Oct 14, 2009 | 33.32 | 34.76 | 33.32 | 34.71 | 9,208,532 | +1.87(+5.69%) |
Oct 13, 2009 | 33.03 | 33.03 | 32.50 | 32.84 | 4,764,738 | -0.19(-0.59%) |
Oct 12, 2009 | 33.39 | 33.62 | 32.64 | 33.03 | 3,363,677 | -0.15(-0.45%) |
Oct 09, 2009 | 32.95 | 33.26 | 32.64 | 33.18 | 3,427,416 | +0.23(+0.70%) |
Oct 08, 2009 | 32.38 | 33.07 | 32.15 | 32.95 | 6,538,105 | +1.03(+3.22%) |
Oct 07, 2009 | 31.95 | 32.28 | 31.64 | 31.93 | 3,463,381 | +0.04(+0.11%) |
Oct 06, 2009 | 31.84 | 32.31 | 31.64 | 31.89 | 4,981,843 | +0.21(+0.66%) |
Oct 05, 2009 | 31.31 | 31.75 | 30.86 | 31.68 | 3,505,389 | +0.58(+1.87%) |
Oct 02, 2009 | 31.02 | 31.44 | 30.70 | 31.10 | 5,288,977 | -0.26(-0.83%) |
Oct 01, 2009 | 30.61 | 31.77 | 30.61 | 31.36 | 8,591,741 | +0.37(+1.18%) |
Sep 30, 2009 | 31.59 | 31.77 | 30.75 | 30.99 | 6,224,425 | -0.53(-1.69%) |
Sep 29, 2009 | 32.04 | 32.08 | 31.44 | 31.52 | 3,574,010 | -0.64(-1.99%) |
Sep 28, 2009 | 31.79 | 32.28 | 31.52 | 32.16 | 2,607,580 | +0.56(+1.77%) |
Sep 25, 2009 | 32.21 | 32.32 | 31.09 | 31.60 | 5,396,018 | -0.78(-2.42%) |
Sep 24, 2009 | 33.00 | 33.20 | 32.28 | 32.39 | 3,587,752 | -0.51(-1.55%) |
Sep 23, 2009 | 33.79 | 33.79 | 32.85 | 32.90 | 3,398,381 | -0.51(-1.53%) |
Sep 22, 2009 | 33.36 | 33.87 | 33.23 | 33.41 | 3,505,454 | +0.40(+1.22%) |
Sep 21, 2009 | 32.91 | 33.35 | 32.76 | 33.00 | 3,645,432 | -0.31(-0.93%) |
Sep 18, 2009 | 33.77 | 33.83 | 33.15 | 33.31 | 4,664,016 | -0.22(-0.64%) |
Sep 17, 2009 | 34.09 | 34.29 | 33.35 | 33.53 | 5,455,443 | -1.15(-3.33%) |
Sep 16, 2009 | 35.38 | 35.58 | 33.70 | 34.68 | 7,734,048 | -0.38(-1.08%) |
Sep 15, 2009 | 35.47 | 35.47 | 34.67 | 35.06 | 4,723,678 | -0.19(-0.53%) |
Sep 14, 2009 | 34.78 | 35.46 | 34.51 | 35.25 | 3,113,891 | +0.25(+0.72%) |
Sep 11, 2009 | 35.57 | 36.02 | 34.59 | 34.99 | 6,364,915 | -0.40(-1.12%) |
Sep 10, 2009 | 34.84 | 35.58 | 34.51 | 35.39 | 4,276,375 | +0.60(+1.74%) |
Sep 09, 2009 | 34.00 | 35.41 | 34.00 | 34.79 | 6,098,553 | +0.63(+1.85%) |
Sep 08, 2009 | 34.75 | 34.99 | 34.06 | 34.15 | 4,561,631 | -0.32(-0.94%) |
Sep 04, 2009 | 33.60 | 34.65 | 33.38 | 34.48 | 4,648,403 | +0.82(+2.43%) |
Sep 03, 2009 | 32.27 | 33.76 | 32.13 | 33.66 | 6,087,996 | +1.67(+5.24%) |
Sep 02, 2009 | 32.53 | 32.54 | 31.80 | 31.98 | 4,000,730 | -0.62(-1.90%) |
Sep 01, 2009 | 32.82 | 33.65 | 32.44 | 32.60 | 3,992,391 | -0.37(-1.13%) |
Aug 31, 2009 | 33.14 | 33.50 | 32.82 | 32.98 | 3,314,753 | -0.75(-2.22%) |
Aug 28, 2009 | 33.74 | 33.99 | 33.21 | 33.72 | 3,804,536 | +0.29(+0.88%) |
Aug 27, 2009 | 33.23 | 33.64 | 32.39 | 33.43 | 3,899,579 | +0.21(+0.63%) |
Aug 26, 2009 | 33.59 | 33.94 | 33.09 | 33.22 | 4,267,618 | -0.47(-1.41%) |
Aug 25, 2009 | 34.09 | 34.48 | 33.61 | 33.69 | 3,386,024 | -0.10(-0.30%) |
Aug 24, 2009 | 34.24 | 34.51 | 33.46 | 33.79 | 3,658,841 | -0.38(-1.11%) |
Aug 21, 2009 | 33.56 | 34.41 | 33.28 | 34.18 | 3,915,098 | +0.78(+2.32%) |
Aug 20, 2009 | 32.93 | 33.59 | 32.60 | 33.40 | 5,876,306 | +0.57(+1.73%) |
Aug 19, 2009 | 32.78 | 33.29 | 32.35 | 32.83 | 4,244,148 | -0.32(-0.95%) |
Aug 18, 2009 | 32.67 | 33.20 | 32.59 | 33.15 | 3,736,232 | +0.71(+2.17%) |
Aug 17, 2009 | 33.38 | 33.42 | 32.41 | 32.44 | 4,418,518 | -1.54(-4.53%) |
Aug 14, 2009 | 34.87 | 34.87 | 33.67 | 33.98 | 4,470,441 | -0.95(-2.72%) |
Aug 13, 2009 | 33.84 | 34.97 | 33.37 | 34.93 | 7,042,338 | +1.25(+3.71%) |
Aug 12, 2009 | 33.38 | 34.08 | 33.08 | 33.68 | 6,468,575 | +0.29(+0.88%) |
Aug 11, 2009 | 32.18 | 33.62 | 31.91 | 33.38 | 6,124,016 | +0.91(+2.81%) |
Aug 10, 2009 | 33.25 | 33.25 | 32.26 | 32.47 | 4,086,155 | -0.86(-2.59%) |
Aug 07, 2009 | 31.47 | 33.78 | 31.39 | 33.33 | 8,033,295 | +2.33(+7.51%) |
Aug 06, 2009 | 31.30 | 31.49 | 30.88 | 31.01 | 3,003,094 | -0.22(-0.71%) |
Aug 05, 2009 | 31.99 | 31.99 | 30.93 | 31.23 | 3,236,365 | -0.50(-1.56%) |
Aug 04, 2009 | 31.75 | 32.19 | 31.45 | 31.72 | 4,306,555 | -0.15(-0.46%) |
Aug 03, 2009 | 31.44 | 32.13 | 31.31 | 31.87 | 5,651,963 | +0.95(+3.06%) |
Jul 31, 2009 | 30.90 | 31.44 | 30.67 | 30.93 | 5,175,969 | +0.05(+0.17%) |
Jul 30, 2009 | 31.06 | 31.56 | 30.78 | 30.88 | 5,234,165 | +0.11(+0.35%) |
Jul 29, 2009 | 30.42 | 30.85 | 29.91 | 30.77 | 7,229,937 | -0.60(-1.90%) |
Jul 28, 2009 | 31.99 | 32.46 | 31.12 | 31.36 | 7,692,382 | -1.11(-3.43%) |
Jul 27, 2009 | 32.47 | 32.57 | 31.82 | 32.48 | 4,094,181 | +0.24(+0.76%) |
Jul 24, 2009 | 32.36 | 32.70 | 31.67 | 32.23 | 2,242 | -0.37(-1.15%) |
Jul 23, 2009 | 31.43 | 32.74 | 31.35 | 32.61 | 6,766,059 | +1.06(+3.35%) |
Jul 22, 2009 | 31.12 | 31.88 | 30.56 | 31.55 | 5,295,398 | +0.37(+1.20%) |
Jul 21, 2009 | 30.91 | 31.43 | 30.55 | 31.18 | 6,605,442 | +0.37(+1.21%) |
Jul 20, 2009 | 29.83 | 30.88 | 29.65 | 30.80 | 6,346,994 | +1.05(+3.53%) |
Jul 17, 2009 | 29.30 | 29.96 | 29.01 | 29.75 | 4,604,014 | +0.34(+1.15%) |
Jul 16, 2009 | 28.96 | 29.62 | 28.68 | 29.42 | 5,073,245 | +0.41(+1.41%) |
Jul 15, 2009 | 28.25 | 29.12 | 28.14 | 29.01 | 6,038,249 | +1.13(+4.05%) |
Jul 14, 2009 | 27.27 | 28.34 | 27.27 | 27.88 | 7,299,763 | +1.00(+3.72%) |
Jul 13, 2009 | 26.28 | 26.89 | 26.26 | 26.88 | 4,326,618 | +0.53(+2.02%) |
Jul 10, 2009 | 25.92 | 26.89 | 25.62 | 26.35 | 2,902,990 | +0.30(+1.16%) |
Jul 09, 2009 | 26.09 | 26.53 | 25.91 | 26.05 | 4,203,860 | +0.09(+0.36%) |
Jul 08, 2009 | 25.86 | 26.22 | 25.36 | 25.95 | 7,047,084 | +0.17(+0.64%) |
Jul 07, 2009 | 26.58 | 26.70 | 25.69 | 25.79 | 6,793,031 | -0.91(-3.42%) |
Jul 06, 2009 | 26.27 | 26.76 | 26.02 | 26.70 | 5,211,766 | +0.17(+0.65%) |
Jul 02, 2009 | 27.14 | 27.24 | 26.49 | 26.53 | 4,349,373 | -0.92(-3.35%) |
Jul 01, 2009 | 26.97 | 28.23 | 26.97 | 27.45 | 5,496,774 | +0.37(+1.35%) |
Jun 30, 2009 | 27.61 | 27.83 | 26.71 | 27.08 | 5,660,067 | -0.40(-1.44%) |
Jun 29, 2009 | 27.93 | 28.24 | 27.25 | 27.48 | 5,169,329 | -0.70(-2.48%) |
Jun 26, 2009 | 27.86 | 28.42 | 27.50 | 28.17 | 6,275,537 | +0.15(+0.54%) |
Jun 25, 2009 | 27.41 | 28.19 | 27.30 | 28.02 | 6,009,500 | +1.50(+5.64%) |
Jun 24, 2009 | 26.56 | 27.38 | 26.35 | 26.53 | 7,251,090 | +0.32(+1.23%) |
Jun 23, 2009 | 26.26 | 26.51 | 25.82 | 26.20 | 4,124,704 | +0.04(+0.14%) |
Jun 22, 2009 | 27.14 | 27.32 | 26.12 | 26.17 | 5,072,794 | -1.48(-5.36%) |
Jun 19, 2009 | 27.58 | 27.97 | 27.28 | 27.65 | 6,957,624 | +0.24(+0.89%) |
Jun 18, 2009 | 27.75 | 27.75 | 26.98 | 27.40 | 4,593,041 | -0.17(-0.63%) |
Jun 17, 2009 | 27.87 | 28.14 | 27.33 | 27.58 | 5,847,060 | -0.39(-1.39%) |
Jun 16, 2009 | 28.19 | 28.91 | 27.91 | 27.96 | 5,856,175 | -0.22(-0.79%) |
Jun 15, 2009 | 29.01 | 29.40 | 27.80 | 28.19 | 6,946,170 | -1.45(-4.90%) |
Jun 12, 2009 | 29.04 | 29.76 | 28.78 | 29.64 | 4,992,897 | +0.56(+1.93%) |
Jun 11, 2009 | 29.12 | 29.64 | 29.01 | 29.08 | 4,157,861 | -0.06(-0.22%) |
Jun 10, 2009 | 29.97 | 29.97 | 28.58 | 29.14 | 6,543,790 | -0.42(-1.43%) |
Jun 09, 2009 | 29.37 | 30.12 | 29.28 | 29.57 | 5,687,684 | +0.14(+0.46%) |
Jun 08, 2009 | 29.67 | 29.84 | 29.06 | 29.43 | 6,063,472 | +0.17(+0.59%) |
Jun 05, 2009 | 29.47 | 30.11 | 28.96 | 29.26 | 7,109,980 | +0.19(+0.64%) |
Jun 04, 2009 | 28.19 | 29.12 | 27.84 | 29.07 | 7,442,299 | +1.04(+3.69%) |
Jun 03, 2009 | 28.66 | 28.91 | 27.57 | 28.04 | 6,047,305 | -0.81(-2.82%) |
Jun 02, 2009 | 28.37 | 29.39 | 28.29 | 28.85 | 8,162,863 | +0.45(+1.57%) |
Jun 01, 2009 | 27.01 | 28.69 | 26.67 | 28.40 | 10,028,598 | +1.66(+6.21%) |
May 29, 2009 | 25.60 | 26.74 | 25.50 | 26.74 | 6,421,247 | +1.31(+5.14%) |
May 28, 2009 | 25.54 | 25.55 | 24.69 | 25.43 | 4,593,695 | +0.32(+1.29%) |
May 27, 2009 | 26.24 | 26.29 | 24.98 | 25.11 | 6,426,776 | -1.10(-4.20%) |
May 26, 2009 | 25.43 | 26.57 | 24.92 | 26.21 | 7,296,457 | +0.90(+3.55%) |
May 22, 2009 | 24.79 | 25.58 | 24.74 | 25.31 | 4,647,760 | +0.56(+2.27%) |
May 21, 2009 | 25.99 | 26.08 | 24.41 | 24.75 | 8,758,986 | -1.61(-6.11%) |
May 20, 2009 | 26.18 | 27.50 | 26.09 | 26.36 | 6,017,344 | +0.44(+1.69%) |
May 19, 2009 | 26.23 | 26.56 | 25.84 | 25.92 | 4,552,325 | -0.14(-0.52%) |
May 18, 2009 | 25.64 | 26.11 | 25.24 | 26.06 | 5,991,779 | +0.84(+3.34%) |
May 15, 2009 | 24.81 | 25.61 | 24.81 | 25.22 | 6,876,792 | +0.42(+1.68%) |
May 14, 2009 | 24.89 | 25.79 | 24.80 | 24.80 | 5,736,379 | -0.33(-1.32%) |
May 13, 2009 | 25.83 | 25.99 | 25.04 | 25.13 | 7,720,996 | -1.11(-4.25%) |
May 12, 2009 | 26.64 | 26.68 | 25.85 | 26.25 | 9,682,300 | +0.05(+0.19%) |
May 11, 2009 | 27.02 | 27.15 | 26.17 | 26.20 | 7,361,092 | -1.13(-4.13%) |
May 08, 2009 | 26.89 | 27.63 | 26.78 | 27.32 | 7,464,405 | +0.70(+2.65%) |
May 07, 2009 | 27.27 | 27.42 | 26.27 | 26.62 | 9,190,124 | -0.48(-1.78%) |
May 06, 2009 | 26.90 | 27.46 | 26.38 | 27.10 | 7,463,370 | +0.53(+2.00%) |
May 05, 2009 | 27.11 | 27.50 | 26.27 | 26.57 | 5,477,278 | -0.68(-2.51%) |
May 04, 2009 | 26.00 | 27.87 | 25.99 | 27.25 | 10,845,513 | +1.52(+5.89%) |