Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.14 | 32.28 | 31.12 | 31.71 | 1,571,356 | +0.61(+1.96%) |
Apr 29, 2010 | 29.06 | 32.34 | 28.95 | 31.11 | 2,780,940 | +2.06(+7.09%) |
Apr 28, 2010 | 28.36 | 29.05 | 28.35 | 29.05 | 749,832 | +0.65(+2.27%) |
Apr 27, 2010 | 28.15 | 28.68 | 28.14 | 28.40 | 541,580 | +0.10(+0.35%) |
Apr 26, 2010 | 27.92 | 28.36 | 27.85 | 28.30 | 411,112 | +0.29(+1.04%) |
Apr 23, 2010 | 27.71 | 28.06 | 27.66 | 28.01 | 558,242 | +0.36(+1.28%) |
Apr 22, 2010 | 27.39 | 27.66 | 27.16 | 27.66 | 367,150 | +0.02(+0.05%) |
Apr 21, 2010 | 27.66 | 27.77 | 27.45 | 27.64 | 411,200 | +0.05(+0.20%) |
Apr 20, 2010 | 27.54 | 27.60 | 27.30 | 27.59 | 273,750 | +0.07(+0.25%) |
Apr 19, 2010 | 27.71 | 27.71 | 27.36 | 27.52 | 302,882 | -0.19(-0.69%) |
Apr 16, 2010 | 27.95 | 28.02 | 27.59 | 27.70 | 323,196 | -0.25(-0.88%) |
Apr 15, 2010 | 28.10 | 28.12 | 27.91 | 27.95 | 401,870 | -0.06(-0.21%) |
Apr 14, 2010 | 27.88 | 28.14 | 27.71 | 28.01 | 320,058 | +0.10(+0.36%) |
Apr 13, 2010 | 28.15 | 28.15 | 27.84 | 27.91 | 156,968 | -0.23(-0.80%) |
Apr 12, 2010 | 28.05 | 28.16 | 27.85 | 28.14 | 246,410 | +0.07(+0.25%) |
Apr 09, 2010 | 27.84 | 28.11 | 27.58 | 28.07 | 289,632 | +0.18(+0.65%) |
Apr 08, 2010 | 28.11 | 28.18 | 27.85 | 27.89 | 141,552 | -0.40(-1.43%) |
Apr 07, 2010 | 28.21 | 28.32 | 27.95 | 28.29 | 161,820 | -0.03(-0.09%) |
Apr 06, 2010 | 28.34 | 28.42 | 28.05 | 28.32 | 232,774 | -0.20(-0.68%) |
Apr 05, 2010 | 28.11 | 28.55 | 27.96 | 28.51 | 144,510 | +0.37(+1.30%) |
Apr 01, 2010 | 27.83 | 28.14 | 28.14 | 28.14 | 383,200 | +0.36(+1.31%) |
Mar 31, 2010 | 28.11 | 28.48 | 27.78 | 27.78 | 382,232 | -0.46(-1.63%) |
Mar 30, 2010 | 28.28 | 28.41 | 28.04 | 28.24 | 148,044 | -0.10(-0.34%) |
Mar 29, 2010 | 28.10 | 28.41 | 28.07 | 28.34 | 127,108 | +0.31(+1.11%) |
Mar 26, 2010 | 27.79 | 28.18 | 27.74 | 28.02 | 254,952 | +0.15(+0.54%) |
Mar 25, 2010 | 28.30 | 28.34 | 27.82 | 27.88 | 250,530 | -0.28(-0.99%) |
Mar 24, 2010 | 28.30 | 28.39 | 27.93 | 28.16 | 233,512 | -0.35(-1.23%) |
Mar 23, 2010 | 28.20 | 28.62 | 28.16 | 28.50 | 224,780 | +0.23(+0.81%) |
Mar 22, 2010 | 27.72 | 28.30 | 27.72 | 28.27 | 160,892 | +0.24(+0.86%) |
Mar 19, 2010 | 28.55 | 28.68 | 27.89 | 28.04 | 381,408 | -0.46(-1.63%) |
Mar 18, 2010 | 28.50 | 28.75 | 28.40 | 28.50 | 149,108 | -0.16(-0.54%) |
Mar 17, 2010 | 28.43 | 28.80 | 28.43 | 28.66 | 226,528 | +0.18(+0.63%) |
Mar 16, 2010 | 28.27 | 28.55 | 28.27 | 28.48 | 200,434 | +0.21(+0.73%) |
Mar 15, 2010 | 28.16 | 28.32 | 28.16 | 28.27 | 322,506 | +0.23(+0.82%) |
Mar 12, 2010 | 27.95 | 28.04 | 27.72 | 28.04 | 485,494 | +0.27(+0.95%) |
Mar 11, 2010 | 27.84 | 28.02 | 27.68 | 27.77 | 316,090 | -0.28(-0.98%) |
Mar 10, 2010 | 28.22 | 28.45 | 27.91 | 28.05 | 501,344 | -0.22(-0.78%) |
Mar 09, 2010 | 28.52 | 28.68 | 28.13 | 28.27 | 229,374 | -0.23(-0.82%) |
Mar 08, 2010 | 28.54 | 28.75 | 28.34 | 28.50 | 198,276 | -0.09(-0.31%) |
Mar 05, 2010 | 28.35 | 28.99 | 28.25 | 28.59 | 727,150 | +0.42(+1.49%) |
Mar 04, 2010 | 28.69 | 28.97 | 28.16 | 28.18 | 501,674 | -0.56(-1.95%) |
Mar 03, 2010 | 29.23 | 29.35 | 28.52 | 28.73 | 449,120 | -0.35(-1.20%) |
Mar 02, 2010 | 28.85 | 29.16 | 28.82 | 29.09 | 474,118 | +0.27(+0.94%) |
Mar 01, 2010 | 28.50 | 29.01 | 28.50 | 28.82 | 276,870 | +0.39(+1.39%) |
Feb 26, 2010 | 28.14 | 28.60 | 27.84 | 28.42 | 619,040 | +0.41(+1.46%) |
Feb 25, 2010 | 26.64 | 28.09 | 26.59 | 28.01 | 711,264 | +1.29(+4.83%) |
Feb 24, 2010 | 27.89 | 28.25 | 26.00 | 26.72 | 2,188,792 | -2.71(-9.20%) |
Feb 23, 2010 | 29.46 | 29.66 | 29.13 | 29.43 | 336,944 | -0.17(-0.57%) |
Feb 22, 2010 | 30.00 | 30.00 | 29.45 | 29.59 | 109,740 | -0.21(-0.70%) |
Feb 19, 2010 | 29.45 | 29.98 | 29.16 | 29.80 | 200,564 | +0.41(+1.39%) |
Feb 18, 2010 | 29.07 | 29.46 | 29.05 | 29.39 | 215,274 | +0.32(+1.10%) |
Feb 17, 2010 | 29.22 | 29.22 | 28.77 | 29.07 | 311,428 | +0.02(+0.09%) |
Feb 16, 2010 | 28.55 | 29.18 | 28.52 | 29.05 | 233,690 | +0.66(+2.31%) |
Feb 12, 2010 | 28.07 | 28.39 | 28.39 | 28.39 | 440,400 | +0.14(+0.50%) |
Feb 11, 2010 | 27.55 | 28.30 | 27.44 | 28.25 | 274,132 | +0.54(+1.97%) |
Feb 10, 2010 | 27.64 | 27.81 | 26.98 | 27.71 | 325,634 | -0.12(-0.45%) |
Feb 09, 2010 | 27.66 | 27.90 | 27.39 | 27.84 | 219,142 | +0.38(+1.38%) |
Feb 08, 2010 | 27.62 | 27.97 | 27.34 | 27.45 | 201,528 | -0.26(-0.94%) |
Feb 05, 2010 | 27.89 | 27.89 | 27.07 | 27.71 | 304,884 | -0.21(-0.77%) |
Feb 04, 2010 | 28.84 | 28.84 | 27.84 | 27.93 | 272,406 | -1.06(-3.66%) |
Feb 03, 2010 | 28.86 | 29.18 | 28.70 | 28.99 | 203,502 | +0.07(+0.24%) |
Feb 02, 2010 | 28.86 | 29.27 | 28.86 | 28.92 | 220,404 | -0.04(-0.14%) |
Feb 01, 2010 | 28.62 | 29.02 | 28.32 | 28.96 | 224,050 | +0.33(+1.15%) |
Jan 29, 2010 | 28.95 | 29.19 | 28.61 | 28.63 | 277,570 | -0.33(-1.14%) |
Jan 28, 2010 | 29.41 | 29.41 | 28.96 | 28.96 | 453,754 | -0.49(-1.68%) |
Jan 27, 2010 | 29.83 | 30.21 | 29.39 | 29.45 | 445,312 | -0.53(-1.77%) |
Jan 26, 2010 | 29.95 | 30.26 | 29.59 | 29.98 | 214,574 | -0.11(-0.35%) |
Jan 25, 2010 | 30.45 | 30.48 | 29.93 | 30.09 | 162,246 | -0.29(-0.94%) |
Jan 22, 2010 | 30.79 | 31.08 | 30.38 | 30.38 | 178,444 | -0.51(-1.65%) |
Jan 21, 2010 | 31.04 | 31.35 | 30.67 | 30.89 | 248,214 | -0.22(-0.72%) |
Jan 20, 2010 | 31.27 | 31.50 | 30.73 | 31.11 | 418,310 | -0.47(-1.49%) |
Jan 19, 2010 | 31.20 | 31.64 | 31.00 | 31.58 | 237,448 | +0.39(+1.27%) |
Jan 15, 2010 | 32.69 | 31.18 | 31.18 | 31.18 | 1,274,800 | -1.50(-4.60%) |
Jan 14, 2010 | 32.60 | 32.89 | 32.35 | 32.69 | 151,948 | -0.08(-0.24%) |
Jan 13, 2010 | 32.06 | 32.79 | 31.72 | 32.77 | 291,208 | +0.72(+2.23%) |
Jan 12, 2010 | 31.75 | 32.08 | 31.50 | 32.05 | 199,794 | +0.22(+0.69%) |
Jan 11, 2010 | 31.96 | 32.26 | 31.71 | 31.84 | 237,504 | -0.13(-0.41%) |
Jan 08, 2010 | 30.90 | 32.50 | 30.66 | 31.96 | 584,022 | +1.13(+3.66%) |
Jan 07, 2010 | 30.39 | 30.91 | 30.21 | 30.84 | 216,966 | +0.31(+1.02%) |
Jan 06, 2010 | 30.25 | 30.62 | 30.18 | 30.52 | 306,406 | +0.26(+0.86%) |
Jan 05, 2010 | 30.31 | 30.43 | 30.12 | 30.27 | 335,796 | -0.07(-0.23%) |
Jan 04, 2010 | 30.16 | 30.66 | 30.03 | 30.34 | 288,460 | +0.53(+1.78%) |
Dec 31, 2009 | 29.86 | 29.80 | 29.80 | 29.80 | 491,200 | +0.07(+0.25%) |
Dec 30, 2009 | 29.41 | 29.75 | 29.30 | 29.73 | 221,804 | +0.07(+0.25%) |
Dec 29, 2009 | 29.62 | 29.97 | 29.52 | 29.66 | 158,158 | -0.00(-0.02%) |
Dec 28, 2009 | 30.20 | 30.20 | 29.34 | 29.66 | 556,734 | -0.39(-1.30%) |
Dec 24, 2009 | 30.06 | 30.27 | 29.88 | 30.05 | 168,200 | -0.04(-0.13%) |
Dec 23, 2009 | 29.77 | 30.11 | 29.39 | 30.09 | 290,802 | +0.45(+1.50%) |
Dec 22, 2009 | 29.88 | 30.00 | 29.27 | 29.64 | 321,436 | -0.25(-0.82%) |
Dec 21, 2009 | 28.89 | 30.16 | 28.86 | 29.89 | 512,906 | +1.21(+4.22%) |
Dec 18, 2009 | 28.95 | 28.95 | 28.59 | 28.68 | 1,028,306 | +0.14(+0.49%) |
Dec 17, 2009 | 28.83 | 28.94 | 28.36 | 28.54 | 232,396 | -0.54(-1.86%) |
Dec 16, 2009 | 29.40 | 29.70 | 28.80 | 29.08 | 276,882 | -0.07(-0.24%) |
Dec 15, 2009 | 28.09 | 29.27 | 28.09 | 29.15 | 437,090 | +0.88(+3.09%) |
Dec 14, 2009 | 28.15 | 28.30 | 27.90 | 28.27 | 171,802 | +0.07(+0.25%) |
Dec 11, 2009 | 27.89 | 28.25 | 27.77 | 28.20 | 123,452 | +0.31(+1.13%) |
Dec 10, 2009 | 27.93 | 28.16 | 27.76 | 27.89 | 176,454 | -0.04(-0.13%) |
Dec 09, 2009 | 28.05 | 28.09 | 27.53 | 27.93 | 171,088 | -0.11(-0.41%) |
Dec 08, 2009 | 28.27 | 28.45 | 27.80 | 28.04 | 209,610 | -0.52(-1.80%) |
Dec 07, 2009 | 28.39 | 28.76 | 28.34 | 28.55 | 193,878 | +0.05(+0.19%) |
Dec 04, 2009 | 27.77 | 28.95 | 27.71 | 28.50 | 478,460 | +1.11(+4.03%) |
Dec 03, 2009 | 27.20 | 27.53 | 27.09 | 27.39 | 381,412 | +0.33(+1.22%) |
Dec 02, 2009 | 26.78 | 27.10 | 26.49 | 27.07 | 386,370 | +0.35(+1.29%) |
Dec 01, 2009 | 26.75 | 27.17 | 26.40 | 26.72 | 387,330 | -0.04(-0.15%) |
Nov 30, 2009 | 27.27 | 27.28 | 26.50 | 26.76 | 465,140 | -0.50(-1.83%) |
Nov 27, 2009 | 27.25 | 27.76 | 27.00 | 27.26 | 155,488 | -0.32(-1.16%) |
Nov 25, 2009 | 27.68 | 27.75 | 27.19 | 27.58 | 174,332 | -0.10(-0.36%) |
Nov 24, 2009 | 27.77 | 27.79 | 27.22 | 27.68 | 280,900 | -0.01(-0.04%) |
Nov 23, 2009 | 27.45 | 27.93 | 27.45 | 27.69 | 249,950 | +0.46(+1.69%) |
Nov 20, 2009 | 27.11 | 27.39 | 27.10 | 27.23 | 269,628 | -0.11(-0.42%) |
Nov 19, 2009 | 27.36 | 27.48 | 27.00 | 27.34 | 336,566 | -0.38(-1.35%) |
Nov 18, 2009 | 28.13 | 28.23 | 27.43 | 27.72 | 227,354 | -0.33(-1.16%) |
Nov 17, 2009 | 28.52 | 28.53 | 27.89 | 28.05 | 444,614 | -0.43(-1.51%) |
Nov 16, 2009 | 28.52 | 29.11 | 28.25 | 28.48 | 401,088 | +0.19(+0.67%) |
Nov 13, 2009 | 27.73 | 28.45 | 27.60 | 28.29 | 278,638 | +0.42(+1.51%) |
Nov 12, 2009 | 28.53 | 28.79 | 27.84 | 27.86 | 313,148 | -0.80(-2.77%) |
Nov 11, 2009 | 29.02 | 29.38 | 28.50 | 28.66 | 307,730 | -0.12(-0.43%) |
Nov 10, 2009 | 29.17 | 29.64 | 28.73 | 28.79 | 235,308 | -0.63(-2.14%) |
Nov 09, 2009 | 28.84 | 29.45 | 28.50 | 29.41 | 380,748 | +0.79(+2.78%) |
Nov 06, 2009 | 28.63 | 29.04 | 28.31 | 28.62 | 255,820 | -0.09(-0.33%) |
Nov 05, 2009 | 28.64 | 28.92 | 28.52 | 28.71 | 404,396 | +0.41(+1.43%) |
Nov 04, 2009 | 27.45 | 29.24 | 26.68 | 28.31 | 839,924 | -0.62(-2.13%) |
Nov 03, 2009 | 27.98 | 29.05 | 27.98 | 28.93 | 319,444 | +0.71(+2.52%) |
Nov 02, 2009 | 28.18 | 28.39 | 27.77 | 28.21 | 283,508 | -0.01(-0.04%) |
Oct 30, 2009 | 28.35 | 28.88 | 28.18 | 28.23 | 266,524 | -0.35(-1.24%) |
Oct 29, 2009 | 29.08 | 29.32 | 28.25 | 28.58 | 319,064 | -0.49(-1.69%) |
Oct 28, 2009 | 29.73 | 29.91 | 28.89 | 29.07 | 481,110 | -0.58(-1.96%) |
Oct 27, 2009 | 29.57 | 30.11 | 29.43 | 29.65 | 943,314 | +0.22(+0.75%) |
Oct 26, 2009 | 29.32 | 29.68 | 29.13 | 29.43 | 262,998 | +0.00(+0.02%) |
Oct 23, 2009 | 29.47 | 29.66 | 29.23 | 29.43 | 284,016 | -0.54(-1.82%) |
Oct 22, 2009 | 29.90 | 30.11 | 29.75 | 29.97 | 360,332 | -0.03(-0.10%) |
Oct 21, 2009 | 29.84 | 30.64 | 29.77 | 30.00 | 255,858 | +0.26(+0.87%) |
Oct 20, 2009 | 29.50 | 29.82 | 29.50 | 29.74 | 136,412 | -0.25(-0.83%) |
Oct 19, 2009 | 29.91 | 30.20 | 29.75 | 29.99 | 321,920 | +0.00(+0.02%) |
Oct 16, 2009 | 29.84 | 30.11 | 29.57 | 29.98 | 461,922 | +0.11(+0.39%) |
Oct 15, 2009 | 29.73 | 29.99 | 29.73 | 29.87 | 169,156 | -0.07(-0.23%) |
Oct 14, 2009 | 29.91 | 30.18 | 29.79 | 29.94 | 343,588 | +0.20(+0.67%) |
Oct 13, 2009 | 29.60 | 29.75 | 29.32 | 29.74 | 204,714 | -0.07(-0.23%) |
Oct 12, 2009 | 29.88 | 29.98 | 29.59 | 29.81 | 262,236 | -0.09(-0.30%) |
Oct 09, 2009 | 29.09 | 29.97 | 29.09 | 29.90 | 304,928 | +0.68(+2.33%) |
Oct 08, 2009 | 29.14 | 29.34 | 28.93 | 29.22 | 312,908 | +0.10(+0.34%) |
Oct 07, 2009 | 28.48 | 29.35 | 28.48 | 29.12 | 513,158 | +0.43(+1.48%) |
Oct 06, 2009 | 27.46 | 28.70 | 27.24 | 28.70 | 509,062 | +1.43(+5.23%) |
Oct 05, 2009 | 27.31 | 27.52 | 26.73 | 27.27 | 289,976 | -0.04(-0.15%) |
Oct 02, 2009 | 26.95 | 27.55 | 26.84 | 27.31 | 281,972 | +0.13(+0.50%) |
Oct 01, 2009 | 28.20 | 28.35 | 27.12 | 27.18 | 246,080 | -0.95(-3.39%) |
Sep 30, 2009 | 28.56 | 28.56 | 27.39 | 28.13 | 505,742 | -0.23(-0.81%) |
Sep 29, 2009 | 28.68 | 28.68 | 27.54 | 28.36 | 585,524 | -0.23(-0.82%) |
Sep 28, 2009 | 29.06 | 29.07 | 28.27 | 28.59 | 624,426 | -0.39(-1.33%) |
Sep 25, 2009 | 29.22 | 29.61 | 28.78 | 28.98 | 203,762 | -0.44(-1.50%) |
Sep 24, 2009 | 29.62 | 29.68 | 28.78 | 29.42 | 304,254 | -0.03(-0.12%) |
Sep 23, 2009 | 29.98 | 30.14 | 29.23 | 29.45 | 616,234 | -0.34(-1.12%) |
Sep 22, 2009 | 30.00 | 30.11 | 29.66 | 29.79 | 162,848 | -0.09(-0.28%) |
Sep 21, 2009 | 29.90 | 30.00 | 29.52 | 29.88 | 209,914 | -0.41(-1.34%) |
Sep 18, 2009 | 30.59 | 30.82 | 29.93 | 30.28 | 466,990 | -0.38(-1.24%) |
Sep 17, 2009 | 30.71 | 30.71 | 30.27 | 30.66 | 143,966 | +0.05(+0.16%) |
Sep 16, 2009 | 30.45 | 30.65 | 30.21 | 30.61 | 115,076 | +0.11(+0.36%) |
Sep 15, 2009 | 30.34 | 30.68 | 30.18 | 30.50 | 153,730 | +0.05(+0.18%) |
Sep 14, 2009 | 30.20 | 30.55 | 30.09 | 30.45 | 168,688 | +0.18(+0.59%) |
Sep 11, 2009 | 29.98 | 30.36 | 29.98 | 30.27 | 102,980 | +0.24(+0.80%) |
Sep 10, 2009 | 29.90 | 30.14 | 29.68 | 30.02 | 144,640 | +0.24(+0.81%) |
Sep 09, 2009 | 29.64 | 30.11 | 29.52 | 29.79 | 157,974 | +0.14(+0.49%) |
Sep 08, 2009 | 29.32 | 29.88 | 29.06 | 29.64 | 312,398 | +0.38(+1.28%) |
Sep 04, 2009 | 29.13 | 29.34 | 28.93 | 29.27 | 143,680 | +0.19(+0.65%) |
Sep 03, 2009 | 28.80 | 29.08 | 28.52 | 29.07 | 222,394 | +0.52(+1.84%) |
Sep 02, 2009 | 28.68 | 29.12 | 28.12 | 28.55 | 601,516 | -1.22(-4.11%) |
Sep 01, 2009 | 29.30 | 30.64 | 29.21 | 29.77 | 604,764 | +0.26(+0.90%) |
Aug 31, 2009 | 29.10 | 29.54 | 28.88 | 29.51 | 512,798 | +0.17(+0.58%) |
Aug 28, 2009 | 29.46 | 29.79 | 29.23 | 29.34 | 217,066 | -0.11(-0.37%) |
Aug 27, 2009 | 29.62 | 29.80 | 29.00 | 29.45 | 334,790 | -0.05(-0.17%) |
Aug 26, 2009 | 29.60 | 29.73 | 29.23 | 29.50 | 181,266 | -0.23(-0.77%) |
Aug 25, 2009 | 30.20 | 30.23 | 29.54 | 29.73 | 265,862 | -0.22(-0.73%) |
Aug 24, 2009 | 30.25 | 30.43 | 29.75 | 29.95 | 300,628 | -0.22(-0.73%) |
Aug 21, 2009 | 29.12 | 30.73 | 29.02 | 30.17 | 762,854 | +1.23(+4.23%) |
Aug 20, 2009 | 28.16 | 28.96 | 28.07 | 28.95 | 364,208 | +0.68(+2.39%) |
Aug 19, 2009 | 27.45 | 28.29 | 27.20 | 28.27 | 318,514 | +0.72(+2.61%) |
Aug 18, 2009 | 27.43 | 27.61 | 27.20 | 27.55 | 288,480 | +0.11(+0.39%) |
Aug 17, 2009 | 27.36 | 27.59 | 27.26 | 27.44 | 360,690 | -0.45(-1.60%) |
Aug 14, 2009 | 28.67 | 28.67 | 27.59 | 27.89 | 264,638 | -0.81(-2.82%) |
Aug 13, 2009 | 28.55 | 28.84 | 28.29 | 28.70 | 203,128 | +0.08(+0.28%) |
Aug 12, 2009 | 27.39 | 29.00 | 27.30 | 28.62 | 517,502 | +1.15(+4.19%) |
Aug 11, 2009 | 27.80 | 27.80 | 27.07 | 27.47 | 300,534 | -0.33(-1.19%) |
Aug 10, 2009 | 27.85 | 27.99 | 27.54 | 27.80 | 211,242 | -0.05(-0.20%) |
Aug 07, 2009 | 27.72 | 27.98 | 27.36 | 27.86 | 293,546 | +0.41(+1.51%) |
Aug 06, 2009 | 27.67 | 28.12 | 27.36 | 27.44 | 325,516 | -0.22(-0.80%) |
Aug 05, 2009 | 27.59 | 27.86 | 26.77 | 27.66 | 635,744 | +0.85(+3.17%) |
Aug 04, 2009 | 26.46 | 26.93 | 26.07 | 26.81 | 798,742 | +0.55(+2.11%) |
Aug 03, 2009 | 26.13 | 26.71 | 25.60 | 26.25 | 1,656,578 | +0.17(+0.65%) |
Jul 31, 2009 | 24.92 | 26.11 | 24.89 | 26.09 | 923,888 | +1.34(+5.39%) |
Jul 30, 2009 | 25.20 | 25.30 | 24.54 | 24.75 | 807,920 | -0.35(-1.39%) |
Jul 29, 2009 | 24.82 | 25.19 | 24.64 | 25.10 | 448,344 | +0.12(+0.46%) |
Jul 28, 2009 | 25.20 | 25.45 | 24.86 | 24.98 | 518,888 | -0.41(-1.60%) |
Jul 27, 2009 | 25.71 | 25.75 | 25.34 | 25.39 | 261,850 | -0.30(-1.17%) |
Jul 24, 2009 | 26.36 | 26.64 | 25.56 | 25.69 | 240 | -0.87(-3.28%) |
Jul 23, 2009 | 26.00 | 26.89 | 25.86 | 26.56 | 374,928 | +0.45(+1.72%) |
Jul 22, 2009 | 25.87 | 26.41 | 25.65 | 26.11 | 159,454 | +0.24(+0.93%) |
Jul 21, 2009 | 26.33 | 26.62 | 25.70 | 25.87 | 288,466 | -0.39(-1.50%) |
Jul 20, 2009 | 25.75 | 26.75 | 25.74 | 26.27 | 410,792 | +0.75(+2.96%) |
Jul 17, 2009 | 25.41 | 25.52 | 25.11 | 25.51 | 353,454 | +0.12(+0.45%) |
Jul 16, 2009 | 25.09 | 25.50 | 24.92 | 25.39 | 226,092 | +0.32(+1.30%) |
Jul 15, 2009 | 25.00 | 25.20 | 24.86 | 25.07 | 570,178 | +0.36(+1.44%) |
Jul 14, 2009 | 25.07 | 25.23 | 24.62 | 24.71 | 376,790 | -0.29(-1.16%) |
Jul 13, 2009 | 24.76 | 25.07 | 24.75 | 25.00 | 505,406 | +0.40(+1.63%) |
Jul 10, 2009 | 24.88 | 25.20 | 24.52 | 24.61 | 516,046 | -0.35(-1.40%) |
Jul 09, 2009 | 25.03 | 25.21 | 24.43 | 24.95 | 315,464 | +0.16(+0.67%) |
Jul 08, 2009 | 25.27 | 25.27 | 24.55 | 24.79 | 410,744 | -0.47(-1.86%) |
Jul 07, 2009 | 25.69 | 25.79 | 25.14 | 25.26 | 424,696 | -0.63(-2.43%) |
Jul 06, 2009 | 25.95 | 26.37 | 25.60 | 25.89 | 304,670 | -0.26(-0.99%) |
Jul 02, 2009 | 26.80 | 26.93 | 26.15 | 26.15 | 307,256 | -0.91(-3.35%) |
Jul 01, 2009 | 27.00 | 27.70 | 27.00 | 27.05 | 196,330 | +0.06(+0.22%) |
Jun 30, 2009 | 27.62 | 27.62 | 26.93 | 27.00 | 262,292 | -0.39(-1.42%) |
Jun 29, 2009 | 27.14 | 27.61 | 27.09 | 27.39 | 161,594 | +0.18(+0.64%) |
Jun 26, 2009 | 27.59 | 27.75 | 26.86 | 27.21 | 424,086 | -0.40(-1.47%) |
Jun 25, 2009 | 27.02 | 27.61 | 26.89 | 27.61 | 375,538 | +1.09(+4.13%) |
Jun 24, 2009 | 26.64 | 26.84 | 26.30 | 26.52 | 360,004 | -0.07(-0.28%) |
Jun 23, 2009 | 27.57 | 27.75 | 26.57 | 26.59 | 492,740 | -0.97(-3.52%) |
Jun 22, 2009 | 28.34 | 28.58 | 27.57 | 27.57 | 297,264 | -0.86(-3.04%) |
Jun 19, 2009 | 28.73 | 28.76 | 28.36 | 28.43 | 449,726 | +0.02(+0.09%) |
Jun 18, 2009 | 27.56 | 28.43 | 27.48 | 28.41 | 381,340 | +0.87(+3.16%) |
Jun 17, 2009 | 26.55 | 27.64 | 26.51 | 27.54 | 409,282 | +0.59(+2.21%) |
Jun 16, 2009 | 27.69 | 27.94 | 26.76 | 26.94 | 370,218 | -0.75(-2.71%) |
Jun 15, 2009 | 28.25 | 28.34 | 27.31 | 27.69 | 309,876 | -0.62(-2.19%) |
Jun 12, 2009 | 28.32 | 28.34 | 28.00 | 28.31 | 183,580 | -0.21(-0.72%) |
Jun 11, 2009 | 28.00 | 28.98 | 27.73 | 28.52 | 362,986 | +0.55(+1.95%) |
Jun 10, 2009 | 28.13 | 28.43 | 27.70 | 27.97 | 403,654 | -0.14(-0.52%) |
Jun 09, 2009 | 27.93 | 28.30 | 27.84 | 28.11 | 298,812 | +0.10(+0.37%) |
Jun 08, 2009 | 27.79 | 28.25 | 27.64 | 28.01 | 182,830 | +0.06(+0.21%) |
Jun 05, 2009 | 27.98 | 28.41 | 27.80 | 27.95 | 164,026 | -0.12(-0.43%) |
Jun 04, 2009 | 28.13 | 28.18 | 27.57 | 28.07 | 190,790 | +0.34(+1.24%) |
Jun 03, 2009 | 28.10 | 28.38 | 27.38 | 27.73 | 274,916 | -0.65(-2.29%) |
Jun 02, 2009 | 27.80 | 28.75 | 27.50 | 28.38 | 601,258 | +0.63(+2.27%) |
Jun 01, 2009 | 27.81 | 27.93 | 27.36 | 27.75 | 308,802 | +0.48(+1.78%) |
May 29, 2009 | 26.85 | 27.26 | 26.70 | 27.26 | 428,594 | +0.21(+0.76%) |
May 28, 2009 | 26.18 | 27.14 | 25.80 | 27.05 | 792,642 | +1.32(+5.13%) |
May 27, 2009 | 26.08 | 26.08 | 25.54 | 25.73 | 422,426 | -0.24(-0.92%) |
May 26, 2009 | 24.84 | 25.98 | 24.84 | 25.98 | 489,232 | +0.64(+2.53%) |
May 22, 2009 | 25.64 | 25.77 | 25.32 | 25.34 | 277,472 | -0.27(-1.05%) |
May 21, 2009 | 25.34 | 25.95 | 25.18 | 25.61 | 413,634 | -0.06(-0.23%) |
May 20, 2009 | 26.73 | 26.82 | 25.59 | 25.66 | 562,632 | -0.90(-3.39%) |
May 19, 2009 | 27.12 | 27.12 | 26.31 | 26.57 | 737,512 | -0.70(-2.57%) |
May 18, 2009 | 26.18 | 27.27 | 25.93 | 27.27 | 530,048 | +1.19(+4.56%) |
May 15, 2009 | 26.16 | 26.41 | 25.88 | 26.07 | 390,206 | -0.11(-0.40%) |
May 14, 2009 | 25.29 | 26.48 | 25.29 | 26.18 | 520,498 | +0.69(+2.71%) |
May 13, 2009 | 25.95 | 26.23 | 25.42 | 25.49 | 510,194 | -0.65(-2.49%) |
May 12, 2009 | 26.45 | 26.61 | 25.80 | 26.14 | 632,222 | -0.19(-0.72%) |
May 11, 2009 | 26.65 | 27.26 | 26.23 | 26.33 | 722,958 | -0.38(-1.40%) |
May 08, 2009 | 26.80 | 27.28 | 26.44 | 26.70 | 564,928 | +0.05(+0.19%) |
May 07, 2009 | 27.64 | 27.73 | 26.47 | 26.66 | 693,926 | -0.98(-3.56%) |
May 06, 2009 | 24.20 | 27.82 | 24.04 | 27.64 | 2,192,080 | +2.73(+10.98%) |
May 05, 2009 | 25.00 | 25.10 | 24.57 | 24.91 | 1,218,352 | -0.16(-0.64%) |
May 04, 2009 | 24.79 | 25.07 | 24.77 | 25.07 | 1,290,252 | -0.50(-1.96%) |