Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.39 | 36.47 | 35.86 | 36.04 | 7,381,751 | -0.48(-1.32%) |
Apr 29, 2010 | 36.45 | 36.52 | 36.01 | 36.52 | 6,909,667 | +0.21(+0.59%) |
Apr 28, 2010 | 35.78 | 36.41 | 35.75 | 36.31 | 9,039,858 | +0.42(+1.17%) |
Apr 27, 2010 | 36.64 | 36.81 | 35.85 | 35.89 | 9,053,245 | -0.99(-2.68%) |
Apr 26, 2010 | 37.79 | 37.91 | 36.83 | 36.88 | 8,901,971 | -1.04(-2.74%) |
Apr 23, 2010 | 37.55 | 38.11 | 37.45 | 37.91 | 7,527,324 | -0.29(-0.76%) |
Apr 22, 2010 | 37.25 | 38.24 | 37.06 | 38.21 | 6,655,992 | +0.70(+1.87%) |
Apr 21, 2010 | 37.64 | 37.73 | 37.22 | 37.50 | 31,369 | -0.26(-0.70%) |
Apr 20, 2010 | 37.93 | 37.98 | 37.49 | 37.76 | 6,069,460 | -0.01(-0.04%) |
Apr 19, 2010 | 36.96 | 37.79 | 36.89 | 37.78 | 6,855,447 | +0.75(+2.01%) |
Apr 16, 2010 | 37.54 | 37.79 | 36.97 | 37.03 | 8,542,789 | -0.53(-1.40%) |
Apr 15, 2010 | 37.54 | 37.62 | 37.16 | 37.56 | 5,260,739 | -0.02(-0.06%) |
Apr 14, 2010 | 37.07 | 37.62 | 37.06 | 37.58 | 4,447,347 | +0.49(+1.32%) |
Apr 13, 2010 | 36.88 | 37.23 | 36.88 | 37.09 | 4,834,408 | +0.14(+0.38%) |
Apr 12, 2010 | 37.32 | 37.42 | 36.88 | 36.95 | 4,512,150 | -0.27(-0.73%) |
Apr 09, 2010 | 37.19 | 37.26 | 37.03 | 37.22 | 4,795,905 | +0.10(+0.27%) |
Apr 08, 2010 | 37.16 | 37.30 | 37.07 | 37.12 | 5,838,538 | -0.17(-0.46%) |
Apr 07, 2010 | 37.30 | 37.78 | 37.13 | 37.29 | 7,928,984 | -0.06(-0.17%) |
Apr 06, 2010 | 37.76 | 37.77 | 37.24 | 37.35 | 9,271,548 | -0.65(-1.70%) |
Apr 05, 2010 | 38.46 | 38.46 | 37.77 | 38.00 | 6,141,299 | -0.30(-0.78%) |
Apr 01, 2010 | 38.52 | 38.30 | 38.30 | 38.30 | 5,244,935 | -0.01(-0.04%) |
Mar 31, 2010 | 38.21 | 38.46 | 38.13 | 38.31 | 4,726,428 | +0.01(+0.02%) |
Mar 30, 2010 | 38.94 | 38.94 | 38.21 | 38.30 | 4,952,363 | -0.59(-1.52%) |
Mar 29, 2010 | 38.70 | 38.94 | 38.60 | 38.89 | 3,723,529 | +0.29(+0.75%) |
Mar 26, 2010 | 38.55 | 38.88 | 38.47 | 38.60 | 4,818,862 | +0.19(+0.50%) |
Mar 25, 2010 | 38.57 | 38.71 | 38.36 | 38.41 | 5,805,740 | +0.01(+0.04%) |
Mar 24, 2010 | 38.25 | 38.54 | 38.14 | 38.40 | 4,530,904 | +0.11(+0.30%) |
Mar 23, 2010 | 38.03 | 38.28 | 37.89 | 38.28 | 4,567,665 | +0.36(+0.96%) |
Mar 22, 2010 | 37.86 | 38.06 | 37.77 | 37.92 | 5,375,016 | -0.05(-0.13%) |
Mar 19, 2010 | 38.06 | 38.07 | 37.49 | 37.97 | 18,583,230 | +0.06(+0.15%) |
Mar 18, 2010 | 37.70 | 38.15 | 37.61 | 37.91 | 5,790,715 | +0.28(+0.74%) |
Mar 17, 2010 | 37.72 | 38.03 | 37.54 | 37.64 | 7,770,406 | +0.10(+0.26%) |
Mar 16, 2010 | 37.46 | 37.61 | 37.29 | 37.54 | 5,809,422 | +0.09(+0.23%) |
Mar 15, 2010 | 37.21 | 37.53 | 37.21 | 37.45 | 6,940,484 | -0.31(-0.81%) |
Mar 12, 2010 | 38.24 | 38.35 | 37.64 | 37.76 | 6,322,384 | -0.33(-0.86%) |
Mar 11, 2010 | 37.56 | 38.11 | 37.50 | 38.08 | 5,752,473 | +0.52(+1.38%) |
Mar 10, 2010 | 38.04 | 38.20 | 37.36 | 37.57 | 8,294,349 | -0.48(-1.27%) |
Mar 09, 2010 | 38.33 | 38.50 | 37.96 | 38.05 | 7,192,976 | -0.16(-0.43%) |
Mar 08, 2010 | 37.96 | 38.35 | 37.94 | 38.21 | 4,427,845 | +0.13(+0.35%) |
Mar 05, 2010 | 38.01 | 38.10 | 37.73 | 38.08 | 6,034,234 | +0.28(+0.73%) |
Mar 04, 2010 | 37.50 | 37.85 | 37.44 | 37.80 | 5,541,037 | +0.30(+0.81%) |
Mar 03, 2010 | 37.72 | 37.92 | 37.50 | 37.50 | 5,514,618 | -0.13(-0.36%) |
Mar 02, 2010 | 37.57 | 37.72 | 37.35 | 37.63 | 5,127,362 | +0.16(+0.43%) |
Mar 01, 2010 | 37.24 | 37.71 | 37.24 | 37.47 | 6,134,060 | +0.35(+0.93%) |
Feb 26, 2010 | 37.27 | 37.41 | 36.93 | 37.12 | 10,480,680 | -0.11(-0.30%) |
Feb 25, 2010 | 36.79 | 37.33 | 36.79 | 37.24 | 7,226,565 | -0.03(-0.08%) |
Feb 24, 2010 | 37.05 | 37.39 | 36.99 | 37.27 | 8,571,080 | +0.30(+0.82%) |
Feb 23, 2010 | 37.22 | 37.71 | 36.93 | 36.96 | 9,224,674 | -0.48(-1.28%) |
Feb 22, 2010 | 37.41 | 37.62 | 37.24 | 37.44 | 6,314,705 | +0.11(+0.30%) |
Feb 19, 2010 | 37.20 | 37.50 | 37.10 | 37.33 | 7,702,314 | +0.10(+0.27%) |
Feb 18, 2010 | 36.46 | 37.33 | 36.43 | 37.23 | 6,484,550 | +0.70(+1.91%) |
Feb 17, 2010 | 36.50 | 36.59 | 36.12 | 36.53 | 6,392,714 | +0.10(+0.27%) |
Feb 16, 2010 | 35.61 | 36.43 | 35.48 | 36.43 | 7,619,918 | +0.82(+2.30%) |
Feb 12, 2010 | 35.13 | 35.61 | 35.61 | 35.61 | 8,230,953 | +0.18(+0.50%) |
Feb 11, 2010 | 35.02 | 35.49 | 34.77 | 35.44 | 6,571,915 | +0.36(+1.03%) |
Feb 10, 2010 | 35.05 | 35.23 | 34.77 | 35.08 | 6,543,773 | +0.08(+0.24%) |
Feb 09, 2010 | 34.97 | 35.12 | 34.51 | 34.99 | 7,586,271 | +0.37(+1.06%) |
Feb 08, 2010 | 35.42 | 35.50 | 34.60 | 34.63 | 7,357,343 | -0.87(-2.45%) |
Feb 05, 2010 | 35.02 | 35.65 | 34.76 | 35.49 | 9,556,765 | +0.39(+1.11%) |
Feb 04, 2010 | 35.49 | 35.82 | 35.08 | 35.11 | 9,437,968 | -0.59(-1.66%) |
Feb 03, 2010 | 35.62 | 35.97 | 35.49 | 35.70 | 5,636,250 | -0.37(-1.02%) |
Feb 02, 2010 | 35.72 | 36.13 | 35.48 | 36.07 | 7,989,726 | +0.53(+1.50%) |
Feb 01, 2010 | 35.97 | 35.97 | 35.45 | 35.53 | 6,095,703 | -0.24(-0.66%) |
Jan 29, 2010 | 35.51 | 35.99 | 35.36 | 35.77 | 6,353,086 | +0.28(+0.80%) |
Jan 28, 2010 | 36.05 | 36.05 | 35.28 | 35.49 | 6,452,175 | -0.44(-1.24%) |
Jan 27, 2010 | 35.50 | 35.94 | 35.32 | 35.93 | 6,604,630 | +0.47(+1.33%) |
Jan 26, 2010 | 35.68 | 36.09 | 35.40 | 35.46 | 12,025,321 | +0.95(+2.74%) |
Jan 25, 2010 | 34.47 | 34.67 | 33.85 | 34.51 | 6,754,368 | +0.41(+1.20%) |
Jan 22, 2010 | 34.46 | 35.04 | 34.03 | 34.10 | 9,754,999 | -0.45(-1.31%) |
Jan 21, 2010 | 34.44 | 34.65 | 33.91 | 34.55 | 8,418,368 | +0.01(+0.04%) |
Jan 20, 2010 | 34.77 | 35.08 | 34.27 | 34.54 | 4,863,589 | -0.35(-1.01%) |
Jan 19, 2010 | 34.41 | 35.01 | 34.19 | 34.89 | 4,744,701 | +0.45(+1.31%) |
Jan 15, 2010 | 34.67 | 34.44 | 34.44 | 34.44 | 6,024,048 | -0.35(-0.99%) |
Jan 14, 2010 | 34.54 | 34.87 | 34.40 | 34.79 | 3,762,759 | +0.18(+0.53%) |
Jan 13, 2010 | 34.54 | 34.82 | 34.47 | 34.60 | 4,904,723 | +0.12(+0.35%) |
Jan 12, 2010 | 34.58 | 34.87 | 34.31 | 34.48 | 7,291,588 | +0.22(+0.64%) |
Jan 11, 2010 | 34.38 | 34.48 | 33.95 | 34.27 | 4,332,556 | -0.01(-0.04%) |
Jan 08, 2010 | 34.34 | 34.42 | 33.93 | 34.28 | 5,571,559 | -0.05(-0.14%) |
Jan 07, 2010 | 33.76 | 34.48 | 33.76 | 34.33 | 6,943,484 | +0.49(+1.44%) |
Jan 06, 2010 | 34.07 | 34.16 | 33.43 | 33.84 | 14,342,205 | -0.49(-1.42%) |
Jan 05, 2010 | 35.03 | 35.08 | 34.25 | 34.33 | 8,417,178 | -0.83(-2.37%) |
Jan 04, 2010 | 35.40 | 35.61 | 35.06 | 35.16 | 5,264,034 | -0.04(-0.10%) |
Dec 31, 2009 | 35.43 | 35.20 | 35.20 | 35.20 | 3,286,488 | -0.28(-0.80%) |
Dec 30, 2009 | 35.11 | 35.61 | 34.99 | 35.48 | 2,774,058 | +0.28(+0.78%) |
Dec 29, 2009 | 35.17 | 35.36 | 35.07 | 35.20 | 3,245,373 | +0.03(+0.08%) |
Dec 28, 2009 | 35.18 | 35.25 | 35.04 | 35.18 | 3,443,167 | -0.08(-0.22%) |
Dec 24, 2009 | 34.70 | 35.30 | 34.70 | 35.25 | 1,756,945 | +0.54(+1.55%) |
Dec 23, 2009 | 34.53 | 34.80 | 34.43 | 34.72 | 3,462,812 | +0.17(+0.49%) |
Dec 22, 2009 | 34.38 | 34.60 | 34.24 | 34.55 | 4,082,315 | +0.20(+0.58%) |
Dec 21, 2009 | 34.10 | 34.61 | 33.91 | 34.35 | 4,854,011 | +0.37(+1.08%) |
Dec 18, 2009 | 34.24 | 34.46 | 33.81 | 33.98 | 13,645,400 | -0.17(-0.50%) |
Dec 17, 2009 | 34.94 | 35.10 | 34.11 | 34.15 | 8,162,524 | -0.95(-2.71%) |
Dec 16, 2009 | 35.71 | 35.81 | 34.95 | 35.11 | 7,155,381 | -0.48(-1.35%) |
Dec 15, 2009 | 35.94 | 36.09 | 35.47 | 35.59 | 5,762,436 | -0.43(-1.20%) |
Dec 14, 2009 | 35.74 | 36.02 | 35.73 | 36.02 | 4,648,278 | +0.23(+0.63%) |
Dec 11, 2009 | 35.87 | 36.00 | 35.56 | 35.79 | 5,948,106 | -0.04(-0.12%) |
Dec 10, 2009 | 35.37 | 35.86 | 35.37 | 35.83 | 4,697,410 | +0.47(+1.32%) |
Dec 09, 2009 | 35.19 | 35.43 | 35.14 | 35.37 | 5,604,597 | +0.13(+0.36%) |
Dec 08, 2009 | 35.39 | 35.56 | 35.17 | 35.24 | 5,729,298 | -0.46(-1.29%) |
Dec 07, 2009 | 35.94 | 36.15 | 35.61 | 35.70 | 5,686,780 | -0.33(-0.92%) |
Dec 04, 2009 | 36.62 | 36.88 | 35.41 | 36.03 | 8,635,719 | -0.28(-0.78%) |
Dec 03, 2009 | 37.28 | 37.29 | 36.20 | 36.31 | 8,051,492 | -0.85(-2.30%) |
Dec 02, 2009 | 37.01 | 37.35 | 36.86 | 37.17 | 4,824,280 | +0.04(+0.10%) |
Dec 01, 2009 | 37.27 | 37.32 | 37.02 | 37.13 | 5,498,508 | +0.15(+0.40%) |
Nov 30, 2009 | 36.62 | 37.09 | 36.48 | 36.98 | 7,105,910 | +0.52(+1.43%) |
Nov 27, 2009 | 36.67 | 37.02 | 36.28 | 36.46 | 3,446,626 | -0.78(-2.10%) |
Nov 25, 2009 | 37.41 | 37.60 | 37.17 | 37.24 | 4,072,471 | -0.23(-0.62%) |
Nov 24, 2009 | 37.44 | 37.51 | 37.20 | 37.48 | 4,321,971 | +0.08(+0.23%) |
Nov 23, 2009 | 37.12 | 37.65 | 37.12 | 37.39 | 6,001,374 | +0.42(+1.13%) |
Nov 20, 2009 | 37.12 | 37.17 | 36.88 | 36.98 | 5,818,097 | -0.21(-0.57%) |
Nov 19, 2009 | 37.36 | 37.67 | 36.86 | 37.19 | 6,112,548 | -0.33(-0.88%) |
Nov 18, 2009 | 37.63 | 37.76 | 37.37 | 37.52 | 5,349,951 | +0.00(+0.00%) |
Nov 17, 2009 | 37.66 | 37.70 | 37.34 | 37.52 | 4,957,323 | +0.15(+0.40%) |
Nov 16, 2009 | 37.97 | 37.97 | 37.22 | 37.37 | 6,393,673 | -0.24(-0.64%) |
Nov 13, 2009 | 37.85 | 38.03 | 37.42 | 37.61 | 5,131,774 | +0.10(+0.26%) |
Nov 12, 2009 | 38.19 | 38.30 | 37.29 | 37.51 | 6,856,720 | -0.83(-2.15%) |
Nov 11, 2009 | 38.43 | 38.45 | 38.00 | 38.34 | 5,705,441 | +0.27(+0.70%) |
Nov 10, 2009 | 37.72 | 38.18 | 37.70 | 38.07 | 6,899,416 | +0.23(+0.62%) |
Nov 09, 2009 | 36.95 | 38.04 | 36.89 | 37.84 | 11,029,896 | +1.20(+3.28%) |
Nov 06, 2009 | 35.95 | 36.86 | 35.69 | 36.64 | 7,797,942 | +0.89(+2.49%) |
Nov 05, 2009 | 35.66 | 35.99 | 35.34 | 35.75 | 5,836,062 | +0.34(+0.96%) |
Nov 04, 2009 | 35.71 | 36.37 | 35.35 | 35.41 | 8,315,213 | +0.06(+0.16%) |
Nov 03, 2009 | 35.29 | 35.56 | 35.03 | 35.35 | 5,578,227 | -0.08(-0.24%) |
Nov 02, 2009 | 35.31 | 36.18 | 35.21 | 35.44 | 8,538,563 | +0.29(+0.82%) |
Oct 30, 2009 | 36.52 | 36.52 | 35.09 | 35.15 | 12,508,095 | -1.50(-4.08%) |
Oct 29, 2009 | 35.78 | 36.76 | 35.70 | 36.64 | 7,693,875 | +1.00(+2.79%) |
Oct 28, 2009 | 35.95 | 36.28 | 35.63 | 35.65 | 7,019,566 | -0.40(-1.12%) |
Oct 27, 2009 | 36.19 | 36.48 | 35.79 | 36.05 | 8,608,259 | -0.12(-0.33%) |
Oct 26, 2009 | 36.21 | 36.77 | 36.04 | 36.17 | 9,495,191 | -0.04(-0.12%) |
Oct 23, 2009 | 36.37 | 36.48 | 36.06 | 36.21 | 6,960,096 | -0.28(-0.77%) |
Oct 22, 2009 | 35.30 | 36.64 | 34.83 | 36.50 | 15,602,519 | +2.60(+7.66%) |
Oct 21, 2009 | 34.20 | 34.57 | 32.86 | 33.90 | 6,313,351 | -0.31(-0.91%) |
Oct 20, 2009 | 34.15 | 34.36 | 34.14 | 34.21 | 4,138,830 | -0.24(-0.70%) |
Oct 19, 2009 | 34.46 | 34.63 | 34.15 | 34.45 | 5,628,492 | +0.09(+0.27%) |
Oct 16, 2009 | 34.09 | 34.56 | 34.00 | 34.36 | 7,046,021 | +0.08(+0.25%) |
Oct 15, 2009 | 33.89 | 34.29 | 33.81 | 34.27 | 6,751,179 | -0.08(-0.23%) |
Oct 14, 2009 | 34.29 | 34.39 | 34.02 | 34.35 | 7,402,864 | +0.45(+1.33%) |
Oct 13, 2009 | 34.30 | 34.52 | 33.88 | 33.90 | 6,877,061 | -0.57(-1.66%) |
Oct 12, 2009 | 34.47 | 34.65 | 34.39 | 34.47 | 4,782,768 | +0.01(+0.04%) |
Oct 09, 2009 | 34.11 | 34.53 | 34.00 | 34.46 | 7,370,794 | +0.32(+0.95%) |
Oct 08, 2009 | 34.73 | 34.85 | 34.13 | 34.13 | 8,651,764 | -0.41(-1.19%) |
Oct 07, 2009 | 34.87 | 34.93 | 34.44 | 34.54 | 7,368,813 | -0.42(-1.21%) |
Oct 06, 2009 | 34.75 | 35.41 | 34.50 | 34.96 | 8,768,536 | +0.38(+1.10%) |
Oct 05, 2009 | 34.62 | 34.71 | 34.05 | 34.58 | 6,050,875 | -0.04(-0.10%) |
Oct 02, 2009 | 34.03 | 35.25 | 33.88 | 34.62 | 7,012,810 | +0.19(+0.55%) |
Oct 01, 2009 | 34.81 | 35.35 | 34.40 | 34.43 | 10,522,515 | -0.32(-0.93%) |
Sep 30, 2009 | 34.72 | 34.97 | 34.10 | 34.75 | 7,701,368 | +0.19(+0.55%) |
Sep 29, 2009 | 34.72 | 34.99 | 34.27 | 34.56 | 5,184,901 | +0.04(+0.12%) |
Sep 28, 2009 | 33.76 | 34.76 | 33.76 | 34.52 | 6,975,574 | +0.81(+2.41%) |
Sep 25, 2009 | 33.45 | 34.15 | 33.45 | 33.71 | 7,000,058 | +0.16(+0.48%) |
Sep 24, 2009 | 33.50 | 33.98 | 33.45 | 33.55 | 6,514,780 | +0.16(+0.49%) |
Sep 23, 2009 | 33.62 | 34.34 | 33.37 | 33.38 | 7,027,283 | -0.21(-0.63%) |
Sep 22, 2009 | 33.82 | 33.93 | 33.28 | 33.59 | 6,423,099 | -0.14(-0.42%) |
Sep 21, 2009 | 33.28 | 34.02 | 33.24 | 33.74 | 7,003,996 | +0.30(+0.89%) |
Sep 18, 2009 | 33.74 | 33.85 | 33.37 | 33.44 | 13,723,260 | -0.23(-0.69%) |
Sep 17, 2009 | 34.58 | 34.70 | 33.67 | 33.67 | 10,742,668 | -0.77(-2.23%) |
Sep 16, 2009 | 34.66 | 34.75 | 34.34 | 34.44 | 7,422,624 | -0.16(-0.45%) |
Sep 15, 2009 | 34.69 | 35.00 | 34.31 | 34.60 | 6,417,065 | +0.01(+0.04%) |
Sep 14, 2009 | 33.97 | 34.71 | 33.86 | 34.58 | 5,578,829 | +0.41(+1.20%) |
Sep 11, 2009 | 34.30 | 34.48 | 33.94 | 34.17 | 5,929,591 | -0.08(-0.23%) |
Sep 10, 2009 | 34.66 | 34.69 | 33.88 | 34.25 | 6,898,838 | -0.44(-1.26%) |
Sep 09, 2009 | 34.54 | 34.77 | 34.32 | 34.69 | 6,461,874 | +0.12(+0.35%) |
Sep 08, 2009 | 35.61 | 35.61 | 34.36 | 34.57 | 7,234,627 | -0.81(-2.29%) |
Sep 04, 2009 | 35.27 | 35.45 | 34.91 | 35.38 | 4,145,875 | +0.14(+0.40%) |
Sep 03, 2009 | 34.99 | 35.30 | 34.59 | 35.24 | 5,144,296 | +0.54(+1.57%) |
Sep 02, 2009 | 34.67 | 35.08 | 34.42 | 34.70 | 6,181,584 | -0.04(-0.10%) |
Sep 01, 2009 | 35.39 | 35.84 | 34.69 | 34.73 | 11,530,860 | -0.86(-2.42%) |
Aug 31, 2009 | 34.82 | 35.72 | 34.63 | 35.59 | 7,986,497 | +0.57(+1.63%) |
Aug 28, 2009 | 35.03 | 35.14 | 34.73 | 35.02 | 5,420,934 | +0.29(+0.83%) |
Aug 27, 2009 | 34.29 | 35.10 | 34.09 | 34.73 | 6,139,058 | +0.29(+0.84%) |
Aug 26, 2009 | 34.18 | 34.55 | 33.85 | 34.44 | 5,508,075 | +0.25(+0.74%) |
Aug 25, 2009 | 34.19 | 34.48 | 33.99 | 34.19 | 7,239,673 | +0.34(+1.00%) |
Aug 24, 2009 | 34.19 | 34.58 | 33.77 | 33.85 | 6,178,000 | -0.18(-0.52%) |
Aug 21, 2009 | 33.91 | 34.79 | 33.46 | 34.03 | 8,113,410 | +0.28(+0.82%) |
Aug 20, 2009 | 33.67 | 34.03 | 33.49 | 33.75 | 5,223,409 | -0.11(-0.31%) |
Aug 19, 2009 | 33.26 | 34.33 | 33.08 | 33.86 | 6,359,611 | +0.32(+0.95%) |
Aug 18, 2009 | 33.02 | 33.67 | 32.95 | 33.54 | 5,559,433 | +0.61(+1.84%) |
Aug 17, 2009 | 32.99 | 33.16 | 32.75 | 32.93 | 7,026,140 | -0.42(-1.26%) |
Aug 14, 2009 | 33.52 | 33.52 | 32.96 | 33.35 | 5,575,185 | -0.16(-0.46%) |
Aug 13, 2009 | 32.80 | 33.80 | 32.39 | 33.51 | 7,745,730 | +0.73(+2.24%) |
Aug 12, 2009 | 31.91 | 33.27 | 31.72 | 32.78 | 7,015,612 | +1.06(+3.34%) |
Aug 11, 2009 | 32.51 | 32.68 | 31.70 | 31.72 | 8,208,185 | -1.05(-3.21%) |
Aug 10, 2009 | 33.46 | 33.68 | 32.68 | 32.77 | 6,743,239 | -0.73(-2.19%) |
Aug 07, 2009 | 33.22 | 34.30 | 33.04 | 33.50 | 9,724,193 | +0.48(+1.45%) |
Aug 06, 2009 | 33.17 | 33.28 | 32.35 | 33.02 | 7,329,647 | +0.14(+0.43%) |
Aug 05, 2009 | 32.68 | 32.91 | 32.11 | 32.88 | 6,961,398 | +0.23(+0.69%) |
Aug 04, 2009 | 31.77 | 32.76 | 31.73 | 32.66 | 8,886,311 | +0.89(+2.80%) |
Aug 03, 2009 | 30.50 | 31.79 | 30.50 | 31.77 | 8,917,959 | +1.36(+4.47%) |
Jul 31, 2009 | 29.81 | 30.64 | 29.74 | 30.41 | 5,969,709 | +0.80(+2.70%) |
Jul 30, 2009 | 30.24 | 30.55 | 29.40 | 29.61 | 12,155,969 | -0.49(-1.62%) |
Jul 29, 2009 | 30.52 | 30.73 | 29.96 | 30.09 | 5,582,836 | -0.51(-1.66%) |
Jul 28, 2009 | 30.67 | 31.00 | 30.51 | 30.60 | 4,682,694 | -0.02(-0.07%) |
Jul 27, 2009 | 30.49 | 30.79 | 30.26 | 30.62 | 4,478,676 | +0.11(+0.37%) |
Jul 24, 2009 | 30.16 | 30.64 | 30.07 | 30.51 | 4,519,087 | +0.43(+1.43%) |
Jul 23, 2009 | 29.18 | 30.18 | 29.06 | 30.08 | 7,053,922 | +0.88(+3.02%) |
Jul 22, 2009 | 28.73 | 29.33 | 28.67 | 29.20 | 5,727,368 | +0.46(+1.60%) |
Jul 21, 2009 | 28.66 | 28.84 | 28.42 | 28.74 | 5,568,543 | +0.17(+0.59%) |
Jul 20, 2009 | 28.67 | 28.84 | 28.28 | 28.57 | 5,627,975 | +0.04(+0.12%) |
Jul 17, 2009 | 28.59 | 28.77 | 28.31 | 28.53 | 6,544,368 | -0.08(-0.30%) |
Jul 16, 2009 | 28.38 | 28.79 | 28.22 | 28.62 | 5,600,902 | +0.13(+0.47%) |
Jul 15, 2009 | 28.11 | 28.72 | 27.66 | 28.48 | 11,479,452 | +0.57(+2.05%) |
Jul 14, 2009 | 28.46 | 28.62 | 27.72 | 27.91 | 6,101,286 | -0.61(-2.13%) |
Jul 13, 2009 | 28.17 | 28.54 | 27.99 | 28.52 | 8,313,550 | +0.99(+3.59%) |
Jul 10, 2009 | 27.49 | 27.67 | 27.03 | 27.53 | 5,184,299 | -0.04(-0.13%) |
Jul 09, 2009 | 27.82 | 27.83 | 27.18 | 27.57 | 6,156,543 | -0.01(-0.05%) |
Jul 08, 2009 | 27.62 | 27.84 | 27.00 | 27.58 | 9,506,493 | +0.02(+0.08%) |
Jul 07, 2009 | 28.20 | 28.23 | 27.43 | 27.56 | 7,503,236 | -0.64(-2.25%) |
Jul 06, 2009 | 27.66 | 28.19 | 27.54 | 28.19 | 7,367,184 | +0.52(+1.89%) |
Jul 02, 2009 | 28.52 | 28.70 | 27.67 | 27.67 | 9,371,169 | -1.36(-4.69%) |
Jul 01, 2009 | 29.08 | 29.29 | 28.82 | 29.03 | 6,947,981 | +0.06(+0.22%) |
Jun 30, 2009 | 28.89 | 29.13 | 28.46 | 28.97 | 7,680,345 | +0.02(+0.07%) |
Jun 29, 2009 | 28.98 | 29.18 | 28.75 | 28.95 | 8,241,833 | +0.09(+0.32%) |
Jun 26, 2009 | 28.77 | 28.96 | 28.46 | 28.86 | 7,490,583 | -0.02(-0.07%) |
Jun 25, 2009 | 28.75 | 29.11 | 28.54 | 28.88 | 7,083,732 | +0.11(+0.37%) |
Jun 24, 2009 | 29.14 | 29.18 | 28.56 | 28.77 | 6,430,307 | -0.17(-0.59%) |
Jun 23, 2009 | 28.99 | 29.40 | 28.60 | 28.94 | 6,442,382 | -0.04(-0.15%) |
Jun 22, 2009 | 29.47 | 29.93 | 28.95 | 28.99 | 8,820,644 | -0.72(-2.42%) |
Jun 19, 2009 | 30.33 | 30.39 | 29.57 | 29.71 | 9,322,901 | -0.32(-1.06%) |
Jun 18, 2009 | 29.91 | 30.27 | 29.70 | 30.02 | 6,921,970 | +0.01(+0.05%) |
Jun 17, 2009 | 29.91 | 30.60 | 29.81 | 30.01 | 6,746,644 | +0.10(+0.33%) |
Jun 16, 2009 | 30.04 | 30.33 | 29.73 | 29.91 | 6,467,497 | -0.13(-0.45%) |
Jun 15, 2009 | 30.34 | 30.48 | 29.78 | 30.04 | 6,703,179 | -0.45(-1.48%) |
Jun 12, 2009 | 30.69 | 30.79 | 30.25 | 30.50 | 5,197,221 | -0.26(-0.85%) |
Jun 11, 2009 | 30.93 | 31.30 | 30.69 | 30.76 | 6,528,790 | -0.14(-0.46%) |
Jun 10, 2009 | 31.19 | 31.24 | 30.40 | 30.90 | 7,063,433 | -0.19(-0.61%) |
Jun 09, 2009 | 31.00 | 31.22 | 30.68 | 31.09 | 7,004,992 | +0.08(+0.27%) |
Jun 08, 2009 | 30.67 | 31.10 | 30.46 | 31.00 | 11,226,202 | +0.12(+0.39%) |
Jun 05, 2009 | 31.15 | 31.84 | 29.98 | 30.88 | 39,409,780 | +0.09(+0.30%) |
Jun 04, 2009 | 30.34 | 30.86 | 29.81 | 30.79 | 10,418,931 | +0.65(+2.15%) |
Jun 03, 2009 | 30.36 | 30.66 | 29.83 | 30.14 | 9,295,466 | -0.20(-0.65%) |
Jun 02, 2009 | 29.85 | 30.81 | 29.73 | 30.34 | 10,577,352 | +0.76(+2.55%) |
Jun 01, 2009 | 29.54 | 30.07 | 29.16 | 29.59 | 13,564,960 | +0.88(+3.07%) |
May 29, 2009 | 27.74 | 28.72 | 27.43 | 28.70 | 8,457,501 | +0.85(+3.07%) |
May 28, 2009 | 27.76 | 28.03 | 27.21 | 27.85 | 7,585,903 | +0.37(+1.36%) |
May 27, 2009 | 29.20 | 29.20 | 27.47 | 27.47 | 11,641,140 | -1.76(-6.01%) |
May 26, 2009 | 28.09 | 29.23 | 27.98 | 29.23 | 9,125,514 | +0.81(+2.86%) |
May 22, 2009 | 28.19 | 28.77 | 27.80 | 28.42 | 6,732,706 | +0.40(+1.41%) |
May 21, 2009 | 27.06 | 28.07 | 27.01 | 28.03 | 7,739,103 | +0.51(+1.85%) |
May 20, 2009 | 28.13 | 28.26 | 27.41 | 27.52 | 8,966,619 | -0.20(-0.74%) |
May 19, 2009 | 28.41 | 28.48 | 27.68 | 27.72 | 9,071,877 | -0.94(-3.28%) |
May 18, 2009 | 28.32 | 28.79 | 27.55 | 28.66 | 11,348,824 | +0.59(+2.11%) |
May 15, 2009 | 28.19 | 28.27 | 27.45 | 28.07 | 9,864,483 | -0.13(-0.48%) |
May 14, 2009 | 27.40 | 28.24 | 27.00 | 28.20 | 9,371,089 | +0.72(+2.62%) |
May 13, 2009 | 26.90 | 28.04 | 26.80 | 27.48 | 12,542,494 | +0.12(+0.44%) |
May 12, 2009 | 26.61 | 27.87 | 26.52 | 27.36 | 13,043,081 | +0.90(+3.39%) |
May 11, 2009 | 26.91 | 27.03 | 26.43 | 26.46 | 11,458,603 | -0.94(-3.43%) |
May 08, 2009 | 26.80 | 27.59 | 26.27 | 27.40 | 17,660,484 | -0.56(-2.02%) |
May 07, 2009 | 27.56 | 28.01 | 26.37 | 27.97 | 20,826,840 | +0.66(+2.40%) |
May 06, 2009 | 28.40 | 28.40 | 27.13 | 27.31 | 19,289,800 | -0.85(-3.03%) |
May 05, 2009 | 29.64 | 29.78 | 28.11 | 28.17 | 11,106,134 | -1.57(-5.27%) |
May 04, 2009 | 29.14 | 29.97 | 28.73 | 29.73 | 16,078,843 | +0.64(+2.21%) |