Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.61 | 35.85 | 34.93 | 34.94 | 369,350 | -0.55(-1.56%) |
Apr 29, 2010 | 35.11 | 35.86 | 34.97 | 35.49 | 379,497 | +0.63(+1.79%) |
Apr 28, 2010 | 34.89 | 34.97 | 34.67 | 34.86 | 313,744 | +0.20(+0.59%) |
Apr 27, 2010 | 34.81 | 35.10 | 34.58 | 34.66 | 305,244 | -0.32(-0.93%) |
Apr 26, 2010 | 35.12 | 35.14 | 34.50 | 34.99 | 199,970 | +0.01(+0.02%) |
Apr 23, 2010 | 34.99 | 35.07 | 34.82 | 34.98 | 144,629 | +0.11(+0.32%) |
Apr 22, 2010 | 34.43 | 34.92 | 34.31 | 34.86 | 167,095 | +0.16(+0.47%) |
Apr 21, 2010 | 34.52 | 34.84 | 34.52 | 34.70 | 204,823 | +0.10(+0.28%) |
Apr 20, 2010 | 34.69 | 34.79 | 34.44 | 34.61 | 281,328 | -0.11(-0.33%) |
Apr 19, 2010 | 34.49 | 34.93 | 34.18 | 34.72 | 288,218 | +0.06(+0.16%) |
Apr 16, 2010 | 34.84 | 35.88 | 34.21 | 34.66 | 698,957 | +0.40(+1.18%) |
Apr 15, 2010 | 33.66 | 34.35 | 33.63 | 34.26 | 345,369 | +0.46(+1.36%) |
Apr 14, 2010 | 33.46 | 34.03 | 33.25 | 33.80 | 339,530 | +0.51(+1.53%) |
Apr 13, 2010 | 33.10 | 33.37 | 33.00 | 33.29 | 301,586 | +0.11(+0.34%) |
Apr 12, 2010 | 33.17 | 33.29 | 33.01 | 33.17 | 211,245 | +0.07(+0.22%) |
Apr 09, 2010 | 32.64 | 33.11 | 32.36 | 33.10 | 213,454 | +0.59(+1.82%) |
Apr 08, 2010 | 32.28 | 32.61 | 32.07 | 32.51 | 172,686 | +0.23(+0.73%) |
Apr 07, 2010 | 31.94 | 32.35 | 31.92 | 32.28 | 181,887 | +0.13(+0.40%) |
Apr 06, 2010 | 31.92 | 32.19 | 31.81 | 32.15 | 204,526 | +0.06(+0.20%) |
Apr 05, 2010 | 31.98 | 32.09 | 31.73 | 32.08 | 135,578 | +0.13(+0.40%) |
Apr 01, 2010 | 31.43 | 31.95 | 31.95 | 31.95 | 153,292 | +0.12(+0.38%) |
Mar 31, 2010 | 32.14 | 32.21 | 31.81 | 31.83 | 143,281 | -0.32(-0.98%) |
Mar 30, 2010 | 31.86 | 32.23 | 31.80 | 32.15 | 118,043 | +0.14(+0.43%) |
Mar 29, 2010 | 31.69 | 32.01 | 31.57 | 32.01 | 103,773 | +0.36(+1.15%) |
Mar 26, 2010 | 31.52 | 31.73 | 31.40 | 31.64 | 193,825 | +0.23(+0.72%) |
Mar 25, 2010 | 32.01 | 32.01 | 31.38 | 31.42 | 308,307 | -0.25(-0.79%) |
Mar 24, 2010 | 32.27 | 32.27 | 31.66 | 31.67 | 190,430 | -0.65(-2.00%) |
Mar 23, 2010 | 32.19 | 32.36 | 31.88 | 32.32 | 222,174 | +0.21(+0.66%) |
Mar 22, 2010 | 31.96 | 32.31 | 31.96 | 32.11 | 208,284 | -0.10(-0.30%) |
Mar 19, 2010 | 32.65 | 32.78 | 32.11 | 32.20 | 405,653 | -0.34(-1.04%) |
Mar 18, 2010 | 32.76 | 32.94 | 32.51 | 32.54 | 148,572 | -0.22(-0.67%) |
Mar 17, 2010 | 32.84 | 33.04 | 32.65 | 32.76 | 161,102 | +0.13(+0.40%) |
Mar 16, 2010 | 32.36 | 32.66 | 32.33 | 32.63 | 201,083 | +0.28(+0.85%) |
Mar 15, 2010 | 32.26 | 32.38 | 32.13 | 32.36 | 187,425 | -0.32(-0.99%) |
Mar 12, 2010 | 32.79 | 33.03 | 32.49 | 32.68 | 265,194 | +0.03(+0.10%) |
Mar 11, 2010 | 32.54 | 32.70 | 32.36 | 32.65 | 177,705 | +0.06(+0.17%) |
Mar 10, 2010 | 32.57 | 32.66 | 32.45 | 32.59 | 340,874 | +0.09(+0.27%) |
Mar 09, 2010 | 32.52 | 32.71 | 32.39 | 32.50 | 254,867 | -0.23(-0.69%) |
Mar 08, 2010 | 32.60 | 32.79 | 32.50 | 32.73 | 529,980 | +0.09(+0.27%) |
Mar 05, 2010 | 32.30 | 32.66 | 32.19 | 32.64 | 140,240 | +0.57(+1.79%) |
Mar 04, 2010 | 32.02 | 32.15 | 31.94 | 32.07 | 148,676 | +0.00(+0.00%) |
Mar 03, 2010 | 31.86 | 32.21 | 31.86 | 32.07 | 266,095 | +0.27(+0.84%) |
Mar 02, 2010 | 31.51 | 31.85 | 31.48 | 31.80 | 268,025 | +0.24(+0.77%) |
Mar 01, 2010 | 31.19 | 31.56 | 31.01 | 31.56 | 158,532 | +0.39(+1.25%) |
Feb 26, 2010 | 31.14 | 31.26 | 30.77 | 31.17 | 227,356 | +0.14(+0.44%) |
Feb 25, 2010 | 30.84 | 31.04 | 30.38 | 31.03 | 161,839 | -0.07(-0.23%) |
Feb 24, 2010 | 30.91 | 31.16 | 30.91 | 31.10 | 159,395 | +0.32(+1.02%) |
Feb 23, 2010 | 30.94 | 31.00 | 30.71 | 30.79 | 267,496 | -0.13(-0.42%) |
Feb 22, 2010 | 31.01 | 31.11 | 30.77 | 30.92 | 142,086 | +0.08(+0.26%) |
Feb 19, 2010 | 30.55 | 30.88 | 30.50 | 30.84 | 189,530 | +0.18(+0.58%) |
Feb 18, 2010 | 30.35 | 30.75 | 30.33 | 30.66 | 229,198 | +0.36(+1.17%) |
Feb 17, 2010 | 30.54 | 30.77 | 30.12 | 30.30 | 550,582 | -0.25(-0.82%) |
Feb 16, 2010 | 31.06 | 31.07 | 30.29 | 30.55 | 350,896 | -0.22(-0.71%) |
Feb 12, 2010 | 30.64 | 30.77 | 30.77 | 30.77 | 616,506 | +0.11(+0.37%) |
Feb 11, 2010 | 29.24 | 30.67 | 29.12 | 30.66 | 908,204 | +2.28(+8.04%) |
Feb 10, 2010 | 28.55 | 28.68 | 28.31 | 28.38 | 594,284 | -0.28(-0.96%) |
Feb 09, 2010 | 28.64 | 28.80 | 28.33 | 28.65 | 121,946 | +0.22(+0.77%) |
Feb 08, 2010 | 28.34 | 28.64 | 28.21 | 28.43 | 152,028 | +0.10(+0.34%) |
Feb 05, 2010 | 28.42 | 28.44 | 27.88 | 28.34 | 356,698 | -0.06(-0.20%) |
Feb 04, 2010 | 28.91 | 29.03 | 28.38 | 28.39 | 127,684 | -0.73(-2.50%) |
Feb 03, 2010 | 29.14 | 29.37 | 28.98 | 29.12 | 158,081 | -0.06(-0.22%) |
Feb 02, 2010 | 28.76 | 29.27 | 28.66 | 29.19 | 159,342 | +0.42(+1.46%) |
Feb 01, 2010 | 28.64 | 28.86 | 28.57 | 28.76 | 148,757 | +0.19(+0.65%) |
Jan 29, 2010 | 28.93 | 29.30 | 28.58 | 28.58 | 237,021 | -0.35(-1.22%) |
Jan 28, 2010 | 29.22 | 29.34 | 28.84 | 28.93 | 173,980 | -0.23(-0.80%) |
Jan 27, 2010 | 28.89 | 29.24 | 28.79 | 29.17 | 168,617 | +0.17(+0.58%) |
Jan 26, 2010 | 29.01 | 29.47 | 28.89 | 29.00 | 184,860 | -0.05(-0.17%) |
Jan 25, 2010 | 29.18 | 29.30 | 29.01 | 29.05 | 140,900 | +0.00(+0.00%) |
Jan 22, 2010 | 29.13 | 29.45 | 28.99 | 29.05 | 286,129 | -0.01(-0.03%) |
Jan 21, 2010 | 29.40 | 29.42 | 28.94 | 29.05 | 110,200 | -0.28(-0.96%) |
Jan 20, 2010 | 29.51 | 29.51 | 29.10 | 29.34 | 116,151 | -0.38(-1.27%) |
Jan 19, 2010 | 29.09 | 29.71 | 29.09 | 29.71 | 155,023 | +0.52(+1.79%) |
Jan 15, 2010 | 29.51 | 29.19 | 29.19 | 29.19 | 169,585 | -0.43(-1.47%) |
Jan 14, 2010 | 29.62 | 29.74 | 29.52 | 29.63 | 60,519 | -0.09(-0.30%) |
Jan 13, 2010 | 29.67 | 29.80 | 29.42 | 29.71 | 114,389 | +0.05(+0.16%) |
Jan 12, 2010 | 29.52 | 29.81 | 29.45 | 29.67 | 390,719 | +0.02(+0.05%) |
Jan 11, 2010 | 29.67 | 29.74 | 29.50 | 29.65 | 116,341 | +0.02(+0.08%) |
Jan 08, 2010 | 29.63 | 29.71 | 29.40 | 29.63 | 99,022 | +0.02(+0.08%) |
Jan 07, 2010 | 29.55 | 29.71 | 29.46 | 29.60 | 156,411 | +0.00(+0.00%) |
Jan 06, 2010 | 29.22 | 29.68 | 29.13 | 29.60 | 497,632 | +0.44(+1.52%) |
Jan 05, 2010 | 29.22 | 29.25 | 29.03 | 29.16 | 186,581 | -0.03(-0.11%) |
Jan 04, 2010 | 28.91 | 29.19 | 28.91 | 29.19 | 310,607 | +0.40(+1.40%) |
Dec 31, 2009 | 29.18 | 28.79 | 28.79 | 28.79 | 238,363 | -0.47(-1.60%) |
Dec 30, 2009 | 29.17 | 29.32 | 29.17 | 29.26 | 120,770 | -0.03(-0.11%) |
Dec 29, 2009 | 29.28 | 29.35 | 29.10 | 29.29 | 197,451 | -0.02(-0.08%) |
Dec 28, 2009 | 29.34 | 29.41 | 29.20 | 29.31 | 140,397 | +0.02(+0.05%) |
Dec 24, 2009 | 29.24 | 29.34 | 28.97 | 29.30 | 106,723 | +0.16(+0.55%) |
Dec 23, 2009 | 29.26 | 29.35 | 28.97 | 29.13 | 235,876 | -0.10(-0.36%) |
Dec 22, 2009 | 29.14 | 29.35 | 29.14 | 29.24 | 211,089 | +0.09(+0.30%) |
Dec 21, 2009 | 29.12 | 29.34 | 29.00 | 29.15 | 290,239 | +0.21(+0.72%) |
Dec 18, 2009 | 29.33 | 29.33 | 28.87 | 28.94 | 323,476 | -0.23(-0.77%) |
Dec 17, 2009 | 29.34 | 29.35 | 29.05 | 29.17 | 144,228 | -0.38(-1.28%) |
Dec 16, 2009 | 29.67 | 29.67 | 29.38 | 29.55 | 166,443 | +0.02(+0.05%) |
Dec 15, 2009 | 29.28 | 29.69 | 29.20 | 29.53 | 265,602 | +0.10(+0.33%) |
Dec 14, 2009 | 29.51 | 29.79 | 29.36 | 29.43 | 206,247 | -0.03(-0.11%) |
Dec 11, 2009 | 29.43 | 29.53 | 29.22 | 29.46 | 87,084 | +0.22(+0.74%) |
Dec 10, 2009 | 29.80 | 29.88 | 29.11 | 29.25 | 244,948 | -0.32(-1.09%) |
Dec 09, 2009 | 29.50 | 29.77 | 29.46 | 29.57 | 153,637 | +0.02(+0.08%) |
Dec 08, 2009 | 29.28 | 29.59 | 29.03 | 29.55 | 163,661 | +0.03(+0.11%) |
Dec 07, 2009 | 29.33 | 29.56 | 29.26 | 29.51 | 104,831 | +0.09(+0.30%) |
Dec 04, 2009 | 29.35 | 29.67 | 29.10 | 29.42 | 118,600 | +0.38(+1.30%) |
Dec 03, 2009 | 29.44 | 29.80 | 29.03 | 29.05 | 151,226 | -0.33(-1.12%) |
Dec 02, 2009 | 29.30 | 29.77 | 29.25 | 29.38 | 306,402 | +0.13(+0.44%) |
Dec 01, 2009 | 29.24 | 29.46 | 29.11 | 29.25 | 180,562 | +0.15(+0.53%) |
Nov 30, 2009 | 28.84 | 29.09 | 28.53 | 29.09 | 251,161 | +0.17(+0.58%) |
Nov 27, 2009 | 28.86 | 29.26 | 28.68 | 28.93 | 46,806 | -0.73(-2.47%) |
Nov 25, 2009 | 29.46 | 29.71 | 29.37 | 29.66 | 63,870 | +0.33(+1.13%) |
Nov 24, 2009 | 29.43 | 29.50 | 29.12 | 29.33 | 112,480 | -0.22(-0.74%) |
Nov 23, 2009 | 29.69 | 30.04 | 29.30 | 29.55 | 94,184 | +0.27(+0.94%) |
Nov 20, 2009 | 29.09 | 29.33 | 28.90 | 29.27 | 149,548 | -0.06(-0.19%) |
Nov 19, 2009 | 29.36 | 29.46 | 28.80 | 29.33 | 207,402 | -0.15(-0.52%) |
Nov 18, 2009 | 29.80 | 29.86 | 29.42 | 29.48 | 225,538 | -0.25(-0.84%) |
Nov 17, 2009 | 29.42 | 29.77 | 29.25 | 29.73 | 431,376 | +0.16(+0.54%) |
Nov 16, 2009 | 29.27 | 29.69 | 29.14 | 29.57 | 308,936 | +0.57(+1.97%) |
Nov 13, 2009 | 28.84 | 29.18 | 28.80 | 29.00 | 182,429 | +0.32(+1.12%) |
Nov 12, 2009 | 28.89 | 29.22 | 28.64 | 28.68 | 166,503 | -0.29(-1.00%) |
Nov 11, 2009 | 28.97 | 29.21 | 28.76 | 28.97 | 200,108 | +0.01(+0.03%) |
Nov 10, 2009 | 28.83 | 29.08 | 28.73 | 28.96 | 336,242 | -0.06(-0.22%) |
Nov 09, 2009 | 28.69 | 29.06 | 28.55 | 29.02 | 203,823 | +0.48(+1.66%) |
Nov 06, 2009 | 28.48 | 28.80 | 28.38 | 28.55 | 193,809 | -0.18(-0.62%) |
Nov 05, 2009 | 28.43 | 28.72 | 28.22 | 28.72 | 222,109 | +0.52(+1.83%) |
Nov 04, 2009 | 28.50 | 28.58 | 28.15 | 28.21 | 215,146 | -0.14(-0.51%) |
Nov 03, 2009 | 27.97 | 28.43 | 27.81 | 28.35 | 303,632 | +0.22(+0.77%) |
Nov 02, 2009 | 28.50 | 28.57 | 27.92 | 28.14 | 550,338 | -0.31(-1.08%) |
Oct 30, 2009 | 28.59 | 28.97 | 28.22 | 28.44 | 504,532 | -0.35(-1.20%) |
Oct 29, 2009 | 28.66 | 28.91 | 28.45 | 28.79 | 304,296 | +0.25(+0.87%) |
Oct 28, 2009 | 29.26 | 29.26 | 28.53 | 28.54 | 212,126 | -0.68(-2.32%) |
Oct 27, 2009 | 29.87 | 29.98 | 29.15 | 29.22 | 334,241 | -0.52(-1.76%) |
Oct 26, 2009 | 29.68 | 30.17 | 29.42 | 29.74 | 299,678 | -0.03(-0.11%) |
Oct 23, 2009 | 29.77 | 29.94 | 29.55 | 29.77 | 271,086 | -0.17(-0.57%) |
Oct 22, 2009 | 29.40 | 30.06 | 29.34 | 29.94 | 219,018 | +0.44(+1.50%) |
Oct 21, 2009 | 29.80 | 30.17 | 29.50 | 29.50 | 222,822 | -0.36(-1.21%) |
Oct 20, 2009 | 29.86 | 30.05 | 29.82 | 29.86 | 269,426 | -0.37(-1.23%) |
Oct 19, 2009 | 30.36 | 30.37 | 29.96 | 30.23 | 355,122 | +0.03(+0.11%) |
Oct 16, 2009 | 30.25 | 30.38 | 30.00 | 30.20 | 228,381 | -0.17(-0.56%) |
Oct 15, 2009 | 30.59 | 30.87 | 29.40 | 30.37 | 729,076 | -0.96(-3.06%) |
Oct 14, 2009 | 30.87 | 31.38 | 30.71 | 31.33 | 363,105 | +0.68(+2.23%) |
Oct 13, 2009 | 30.58 | 30.75 | 30.37 | 30.64 | 315,722 | +0.07(+0.24%) |
Oct 12, 2009 | 30.89 | 31.04 | 30.36 | 30.57 | 132,125 | -0.02(-0.08%) |
Oct 09, 2009 | 29.96 | 30.59 | 29.84 | 30.59 | 181,796 | +0.52(+1.71%) |
Oct 08, 2009 | 29.98 | 30.38 | 29.81 | 30.08 | 279,726 | +0.22(+0.73%) |
Oct 07, 2009 | 29.68 | 30.06 | 29.57 | 29.86 | 157,986 | +0.19(+0.65%) |
Oct 06, 2009 | 29.68 | 30.01 | 29.48 | 29.67 | 204,911 | +0.10(+0.33%) |
Oct 05, 2009 | 29.17 | 29.57 | 28.98 | 29.57 | 195,755 | +0.48(+1.63%) |
Oct 02, 2009 | 29.04 | 29.37 | 29.02 | 29.09 | 143,523 | -0.24(-0.82%) |
Oct 01, 2009 | 29.89 | 29.91 | 29.31 | 29.34 | 259,792 | -0.76(-2.52%) |
Sep 30, 2009 | 30.09 | 30.29 | 29.65 | 30.09 | 261,146 | -0.02(-0.05%) |
Sep 29, 2009 | 30.05 | 30.33 | 30.00 | 30.11 | 140,424 | +0.02(+0.08%) |
Sep 28, 2009 | 29.51 | 30.27 | 29.42 | 30.09 | 194,168 | +0.78(+2.67%) |
Sep 25, 2009 | 29.63 | 29.68 | 29.19 | 29.30 | 158,905 | -0.35(-1.17%) |
Sep 24, 2009 | 30.13 | 30.29 | 29.50 | 29.65 | 177,387 | -0.44(-1.47%) |
Sep 23, 2009 | 30.03 | 30.68 | 29.82 | 30.09 | 337,861 | +0.21(+0.70%) |
Sep 22, 2009 | 29.87 | 29.98 | 29.53 | 29.88 | 248,308 | +0.12(+0.41%) |
Sep 21, 2009 | 29.38 | 29.88 | 29.17 | 29.76 | 243,059 | +0.20(+0.68%) |
Sep 18, 2009 | 29.80 | 30.00 | 29.53 | 29.56 | 439,061 | -0.19(-0.65%) |
Sep 17, 2009 | 29.89 | 30.18 | 29.65 | 29.75 | 239,679 | +0.05(+0.16%) |
Sep 16, 2009 | 29.66 | 30.00 | 29.65 | 29.71 | 137,978 | +0.06(+0.22%) |
Sep 15, 2009 | 29.00 | 29.71 | 28.66 | 29.64 | 212,015 | +0.72(+2.51%) |
Sep 14, 2009 | 28.42 | 29.05 | 28.28 | 28.92 | 249,485 | +0.34(+1.18%) |
Sep 11, 2009 | 28.55 | 28.72 | 28.44 | 28.58 | 208,333 | +0.17(+0.60%) |
Sep 10, 2009 | 28.23 | 28.55 | 28.05 | 28.41 | 244,059 | +0.08(+0.28%) |
Sep 09, 2009 | 28.15 | 28.40 | 28.07 | 28.33 | 280,117 | +0.18(+0.63%) |
Sep 08, 2009 | 27.95 | 28.18 | 27.54 | 28.15 | 196,597 | +0.52(+1.90%) |
Sep 04, 2009 | 27.44 | 27.65 | 27.05 | 27.63 | 244,321 | +0.13(+0.47%) |
Sep 03, 2009 | 27.36 | 27.53 | 27.10 | 27.50 | 167,725 | +0.13(+0.47%) |
Sep 02, 2009 | 27.44 | 27.61 | 27.27 | 27.37 | 133,009 | -0.13(-0.47%) |
Sep 01, 2009 | 27.64 | 28.07 | 27.19 | 27.50 | 214,800 | -0.19(-0.70%) |
Aug 31, 2009 | 27.77 | 27.95 | 27.63 | 27.69 | 144,048 | -0.31(-1.12%) |
Aug 28, 2009 | 28.41 | 28.62 | 27.91 | 28.01 | 122,099 | -0.26(-0.91%) |
Aug 27, 2009 | 28.32 | 28.50 | 27.77 | 28.26 | 166,889 | -0.06(-0.23%) |
Aug 26, 2009 | 28.57 | 28.63 | 28.24 | 28.33 | 147,703 | -0.26(-0.90%) |
Aug 25, 2009 | 28.74 | 28.93 | 28.50 | 28.59 | 110,046 | -0.01(-0.03%) |
Aug 24, 2009 | 28.80 | 28.96 | 28.49 | 28.59 | 146,871 | -0.10(-0.36%) |
Aug 21, 2009 | 28.69 | 29.00 | 28.46 | 28.70 | 229,301 | +0.27(+0.96%) |
Aug 20, 2009 | 28.36 | 28.47 | 28.10 | 28.43 | 98,319 | +0.06(+0.20%) |
Aug 19, 2009 | 27.81 | 28.43 | 27.81 | 28.37 | 125,292 | +0.27(+0.95%) |
Aug 18, 2009 | 28.17 | 28.19 | 27.63 | 28.10 | 232,313 | +0.13(+0.46%) |
Aug 17, 2009 | 28.16 | 28.33 | 27.86 | 27.97 | 197,061 | -0.58(-2.03%) |
Aug 14, 2009 | 28.89 | 29.17 | 28.32 | 28.55 | 163,086 | -0.42(-1.45%) |
Aug 13, 2009 | 28.83 | 29.06 | 28.72 | 28.97 | 198,700 | +0.21(+0.73%) |
Aug 12, 2009 | 28.58 | 28.99 | 28.32 | 28.76 | 157,703 | +0.15(+0.53%) |
Aug 11, 2009 | 28.00 | 28.86 | 27.85 | 28.61 | 236,837 | +0.42(+1.49%) |
Aug 10, 2009 | 28.28 | 28.43 | 27.99 | 28.19 | 105,627 | -0.26(-0.91%) |
Aug 07, 2009 | 28.39 | 28.66 | 28.27 | 28.45 | 143,563 | +0.19(+0.66%) |
Aug 06, 2009 | 28.80 | 28.96 | 28.22 | 28.26 | 247,045 | -0.36(-1.27%) |
Aug 05, 2009 | 28.88 | 29.06 | 28.45 | 28.63 | 149,972 | -0.28(-0.98%) |
Aug 04, 2009 | 28.68 | 29.07 | 28.68 | 28.91 | 163,887 | +0.17(+0.59%) |
Aug 03, 2009 | 28.47 | 28.87 | 28.17 | 28.74 | 250,048 | +0.61(+2.18%) |
Jul 31, 2009 | 28.05 | 28.51 | 28.05 | 28.13 | 198,200 | -0.05(-0.17%) |
Jul 30, 2009 | 28.05 | 28.53 | 27.85 | 28.18 | 205,994 | +0.29(+1.04%) |
Jul 29, 2009 | 27.93 | 28.10 | 27.77 | 27.89 | 402,321 | -0.28(-1.00%) |
Jul 28, 2009 | 28.13 | 28.47 | 28.07 | 28.17 | 383,392 | -0.23(-0.79%) |
Jul 27, 2009 | 28.84 | 28.86 | 28.30 | 28.39 | 371,701 | -0.65(-2.25%) |
Jul 24, 2009 | 28.85 | 29.08 | 28.80 | 29.05 | 2,532 | -0.02(-0.08%) |
Jul 23, 2009 | 28.84 | 29.39 | 28.60 | 29.07 | 270,184 | +0.29(+1.01%) |
Jul 22, 2009 | 28.59 | 28.92 | 28.39 | 28.78 | 180,042 | +0.10(+0.37%) |
Jul 21, 2009 | 28.92 | 28.92 | 28.42 | 28.68 | 249,323 | -0.18(-0.61%) |
Jul 20, 2009 | 28.51 | 28.98 | 28.29 | 28.85 | 327,043 | +0.55(+1.94%) |
Jul 17, 2009 | 28.53 | 29.08 | 28.20 | 28.30 | 481,713 | -0.48(-1.68%) |
Jul 16, 2009 | 28.34 | 28.94 | 28.19 | 28.79 | 395,601 | +0.60(+2.11%) |
Jul 15, 2009 | 27.26 | 28.28 | 27.26 | 28.19 | 452,657 | +1.35(+5.01%) |
Jul 14, 2009 | 26.89 | 26.94 | 26.54 | 26.85 | 194,308 | +0.01(+0.03%) |
Jul 13, 2009 | 26.36 | 26.89 | 26.36 | 26.84 | 118,579 | +0.49(+1.86%) |
Jul 10, 2009 | 25.89 | 26.40 | 25.89 | 26.35 | 154,240 | +0.23(+0.89%) |
Jul 09, 2009 | 26.27 | 26.40 | 25.95 | 26.11 | 215,034 | +0.02(+0.06%) |
Jul 08, 2009 | 26.42 | 26.50 | 25.90 | 26.10 | 237,720 | -0.13(-0.49%) |
Jul 07, 2009 | 26.74 | 26.97 | 26.23 | 26.23 | 206,538 | -0.48(-1.78%) |
Jul 06, 2009 | 26.87 | 26.90 | 26.48 | 26.70 | 267,580 | -0.40(-1.49%) |
Jul 02, 2009 | 27.25 | 27.25 | 26.65 | 27.10 | 171,692 | -0.37(-1.35%) |
Jul 01, 2009 | 27.30 | 27.91 | 27.24 | 27.48 | 253,396 | +0.27(+1.01%) |
Jun 30, 2009 | 27.15 | 27.30 | 26.86 | 27.20 | 290,543 | -0.02(-0.06%) |
Jun 29, 2009 | 26.98 | 27.37 | 26.67 | 27.22 | 177,948 | +0.35(+1.29%) |
Jun 26, 2009 | 26.49 | 26.94 | 26.26 | 26.87 | 442,141 | +0.32(+1.21%) |
Jun 25, 2009 | 26.24 | 26.64 | 26.16 | 26.55 | 235,295 | +0.58(+2.23%) |
Jun 24, 2009 | 25.99 | 26.43 | 25.93 | 25.97 | 296,284 | +0.02(+0.09%) |
Jun 23, 2009 | 25.99 | 26.18 | 25.70 | 25.94 | 239,685 | +0.15(+0.59%) |
Jun 22, 2009 | 26.36 | 26.43 | 25.76 | 25.79 | 287,749 | -0.72(-2.70%) |
Jun 19, 2009 | 26.86 | 27.00 | 26.47 | 26.51 | 307,311 | -0.06(-0.24%) |
Jun 18, 2009 | 26.76 | 26.89 | 26.49 | 26.57 | 235,377 | -0.12(-0.45%) |
Jun 17, 2009 | 26.57 | 26.94 | 26.37 | 26.69 | 287,695 | +0.13(+0.48%) |
Jun 16, 2009 | 26.81 | 27.15 | 26.44 | 26.57 | 369,236 | -0.25(-0.93%) |
Jun 15, 2009 | 27.26 | 27.40 | 26.62 | 26.81 | 258,313 | -0.59(-2.15%) |
Jun 12, 2009 | 27.31 | 27.51 | 26.86 | 27.40 | 352,832 | -0.01(-0.03%) |
Jun 11, 2009 | 26.87 | 27.60 | 26.87 | 27.41 | 335,254 | +0.56(+2.10%) |
Jun 10, 2009 | 26.86 | 26.92 | 26.39 | 26.85 | 479,356 | +0.25(+0.94%) |
Jun 09, 2009 | 26.45 | 26.67 | 26.26 | 26.60 | 338,913 | +0.22(+0.82%) |
Jun 08, 2009 | 25.99 | 26.52 | 25.97 | 26.38 | 307,723 | +0.25(+0.96%) |
Jun 05, 2009 | 26.58 | 26.83 | 25.94 | 26.13 | 431,569 | -0.33(-1.25%) |
Jun 04, 2009 | 26.43 | 26.57 | 26.24 | 26.46 | 281,540 | +0.04(+0.15%) |
Jun 03, 2009 | 26.31 | 26.51 | 25.86 | 26.42 | 577,852 | -0.05(-0.18%) |
Jun 02, 2009 | 25.62 | 26.55 | 25.62 | 26.47 | 484,089 | +0.56(+2.14%) |
Jun 01, 2009 | 25.41 | 26.09 | 25.41 | 25.91 | 352,769 | +0.93(+3.74%) |
May 29, 2009 | 24.54 | 24.98 | 24.39 | 24.98 | 394,726 | +0.45(+1.84%) |
May 28, 2009 | 24.84 | 24.87 | 24.22 | 24.53 | 499,774 | -0.20(-0.81%) |
May 27, 2009 | 25.28 | 25.41 | 24.69 | 24.73 | 336,521 | -0.75(-2.94%) |
May 26, 2009 | 24.59 | 25.70 | 24.58 | 25.48 | 316,802 | +0.77(+3.10%) |
May 22, 2009 | 24.94 | 25.07 | 24.68 | 24.71 | 192,778 | -0.05(-0.20%) |
May 21, 2009 | 24.79 | 24.99 | 24.49 | 24.76 | 293,195 | -0.24(-0.97%) |
May 20, 2009 | 25.29 | 25.47 | 24.78 | 25.00 | 363,851 | -0.18(-0.70%) |
May 19, 2009 | 24.97 | 25.38 | 24.92 | 25.18 | 334,309 | +0.21(+0.84%) |
May 18, 2009 | 24.89 | 25.04 | 24.60 | 24.97 | 354,061 | +0.28(+1.14%) |
May 15, 2009 | 24.64 | 24.96 | 24.46 | 24.69 | 314,452 | -0.06(-0.23%) |
May 14, 2009 | 24.19 | 24.96 | 24.17 | 24.74 | 369,453 | +0.44(+1.82%) |
May 13, 2009 | 24.71 | 24.91 | 24.18 | 24.30 | 429,013 | -0.80(-3.18%) |
May 12, 2009 | 25.07 | 25.20 | 24.70 | 25.10 | 299,475 | +0.06(+0.23%) |
May 11, 2009 | 24.71 | 25.18 | 24.68 | 25.04 | 335,088 | -0.22(-0.86%) |
May 08, 2009 | 25.31 | 25.40 | 24.90 | 25.26 | 345,866 | +0.18(+0.71%) |
May 07, 2009 | 25.72 | 25.72 | 24.77 | 25.08 | 398,849 | -0.35(-1.36%) |
May 06, 2009 | 25.43 | 25.43 | 24.87 | 25.43 | 552,011 | +0.20(+0.80%) |
May 05, 2009 | 25.07 | 25.31 | 24.90 | 25.23 | 447,038 | -0.01(-0.03%) |
May 04, 2009 | 24.85 | 25.26 | 24.56 | 25.24 | 362,439 | +0.52(+2.09%) |