Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.67 | 54.24 | 51.05 | 51.17 | 5,033,507 | -2.52(-4.70%) |
Apr 29, 2010 | 52.93 | 54.52 | 52.58 | 53.70 | 5,659,657 | +1.40(+2.68%) |
Apr 28, 2010 | 51.86 | 53.10 | 51.77 | 52.29 | 6,525,881 | +1.00(+1.95%) |
Apr 27, 2010 | 52.75 | 54.09 | 51.00 | 51.29 | 141 | +1.48(+2.97%) |
Apr 26, 2010 | 49.76 | 50.66 | 49.60 | 49.81 | 4,152,594 | +0.39(+0.79%) |
Apr 23, 2010 | 48.36 | 49.48 | 47.87 | 49.42 | 3,294,459 | +1.20(+2.50%) |
Apr 22, 2010 | 46.75 | 48.40 | 45.89 | 48.22 | 2,655,072 | +0.94(+1.98%) |
Apr 21, 2010 | 47.28 | 48.12 | 46.72 | 47.28 | 12,330 | -0.21(-0.45%) |
Apr 20, 2010 | 47.41 | 49.13 | 47.33 | 47.50 | 4,478,841 | +0.79(+1.68%) |
Apr 19, 2010 | 46.60 | 47.21 | 45.74 | 46.71 | 2,644,591 | +0.01(+0.03%) |
Apr 16, 2010 | 47.26 | 47.59 | 46.05 | 46.70 | 2,947,424 | -0.78(-1.64%) |
Apr 15, 2010 | 47.85 | 48.16 | 47.07 | 47.48 | 3,005,071 | -0.50(-1.05%) |
Apr 14, 2010 | 46.87 | 48.03 | 46.83 | 47.98 | 2,889,990 | +1.18(+2.51%) |
Apr 13, 2010 | 46.17 | 46.85 | 46.07 | 46.80 | 2,338,161 | +0.66(+1.43%) |
Apr 12, 2010 | 47.08 | 47.08 | 46.00 | 46.14 | 4,006,259 | -0.67(-1.42%) |
Apr 09, 2010 | 47.28 | 47.28 | 46.48 | 46.81 | 4,391,323 | +0.74(+1.60%) |
Apr 08, 2010 | 45.60 | 46.47 | 45.17 | 46.07 | 4,400,344 | +0.23(+0.49%) |
Apr 07, 2010 | 45.87 | 46.30 | 45.49 | 45.85 | 3,712,444 | -0.29(-0.63%) |
Apr 06, 2010 | 46.31 | 46.38 | 45.98 | 46.14 | 3,409,193 | +0.28(+0.60%) |
Apr 05, 2010 | 44.51 | 46.75 | 44.51 | 45.86 | 4,620,593 | +1.69(+3.83%) |
Apr 01, 2010 | 44.26 | 44.17 | 44.17 | 44.17 | 3,193,973 | +0.28(+0.63%) |
Mar 31, 2010 | 43.88 | 44.27 | 43.65 | 43.89 | 3,383,212 | -0.14(-0.32%) |
Mar 30, 2010 | 44.79 | 44.80 | 43.63 | 44.03 | 3,223,937 | -0.66(-1.47%) |
Mar 29, 2010 | 44.56 | 44.76 | 44.23 | 44.69 | 3,072,684 | +0.51(+1.15%) |
Mar 26, 2010 | 43.81 | 44.92 | 43.66 | 44.18 | 2,653,748 | +0.57(+1.30%) |
Mar 25, 2010 | 44.31 | 44.95 | 43.59 | 43.61 | 3,691,789 | -0.18(-0.40%) |
Mar 24, 2010 | 44.15 | 44.78 | 43.76 | 43.79 | 4,419,933 | -0.38(-0.87%) |
Mar 23, 2010 | 42.57 | 44.42 | 42.57 | 44.17 | 4,255,358 | +1.70(+4.00%) |
Mar 22, 2010 | 41.02 | 42.70 | 40.84 | 42.47 | 2,569,636 | +1.27(+3.08%) |
Mar 19, 2010 | 42.13 | 42.64 | 41.13 | 41.21 | 4,295,412 | -0.83(-1.97%) |
Mar 18, 2010 | 42.43 | 42.83 | 41.70 | 42.03 | 5,486,184 | -0.60(-1.40%) |
Mar 17, 2010 | 43.68 | 43.68 | 42.48 | 42.63 | 4,885,519 | -0.38(-0.87%) |
Mar 16, 2010 | 42.80 | 43.23 | 41.79 | 43.01 | 5,027,515 | +0.34(+0.80%) |
Mar 15, 2010 | 42.20 | 42.68 | 42.06 | 42.67 | 3,655,230 | -0.11(-0.25%) |
Mar 12, 2010 | 42.68 | 42.86 | 42.26 | 42.77 | 3,133,378 | +0.66(+1.56%) |
Mar 11, 2010 | 42.42 | 42.46 | 41.49 | 42.11 | 3,373,473 | -0.56(-1.31%) |
Mar 10, 2010 | 43.48 | 43.48 | 42.18 | 42.67 | 5,805,218 | -0.64(-1.47%) |
Mar 09, 2010 | 42.33 | 43.55 | 42.16 | 43.31 | 3,534,490 | +0.79(+1.85%) |
Mar 08, 2010 | 43.01 | 43.17 | 42.31 | 42.52 | 2,920,537 | -0.48(-1.12%) |
Mar 05, 2010 | 42.53 | 43.21 | 42.33 | 43.01 | 3,599,511 | +0.69(+1.62%) |
Mar 04, 2010 | 41.93 | 42.76 | 41.87 | 42.32 | 3,684,908 | +0.39(+0.93%) |
Mar 03, 2010 | 42.21 | 42.84 | 41.72 | 41.93 | 3,845,668 | -0.04(-0.10%) |
Mar 02, 2010 | 42.15 | 42.17 | 41.61 | 41.97 | 4,393,663 | +0.20(+0.47%) |
Mar 01, 2010 | 40.53 | 41.82 | 40.53 | 41.77 | 3,304,528 | +1.54(+3.84%) |
Feb 26, 2010 | 39.67 | 40.39 | 39.09 | 40.23 | 2,364,148 | +0.53(+1.34%) |
Feb 25, 2010 | 38.60 | 39.82 | 38.16 | 39.70 | 3,094,672 | +0.06(+0.14%) |
Feb 24, 2010 | 39.80 | 40.24 | 39.34 | 39.64 | 3,427,827 | +0.22(+0.56%) |
Feb 23, 2010 | 40.41 | 40.84 | 39.16 | 39.42 | 3,460,085 | -1.09(-2.69%) |
Feb 22, 2010 | 41.43 | 41.43 | 40.36 | 40.51 | 2,813,742 | -0.53(-1.29%) |
Feb 19, 2010 | 40.46 | 41.54 | 40.31 | 41.04 | 2,747,621 | +0.31(+0.77%) |
Feb 18, 2010 | 39.76 | 40.81 | 39.56 | 40.73 | 2,462,717 | +0.73(+1.82%) |
Feb 17, 2010 | 40.74 | 40.74 | 39.65 | 40.00 | 3,388,581 | -0.34(-0.83%) |
Feb 16, 2010 | 38.81 | 40.58 | 39.52 | 40.34 | 4,954,870 | +1.53(+3.93%) |
Feb 12, 2010 | 37.96 | 38.81 | 38.81 | 38.81 | 5,943,628 | +0.06(+0.16%) |
Feb 11, 2010 | 36.65 | 39.44 | 36.65 | 38.75 | 5,738,761 | +2.03(+5.54%) |
Feb 10, 2010 | 36.74 | 37.07 | 36.35 | 36.71 | 3,112,545 | -0.18(-0.50%) |
Feb 09, 2010 | 36.14 | 37.36 | 36.02 | 36.90 | 3,739,250 | +1.50(+4.25%) |
Feb 08, 2010 | 35.50 | 36.39 | 35.27 | 35.39 | 2,970,057 | -0.26(-0.73%) |
Feb 05, 2010 | 35.27 | 35.72 | 34.53 | 35.66 | 4,551,752 | +0.27(+0.76%) |
Feb 04, 2010 | 36.03 | 36.17 | 35.19 | 35.39 | 3,915,084 | -0.65(-1.80%) |
Feb 03, 2010 | 36.10 | 37.47 | 36.04 | 36.04 | 4,849,964 | -0.05(-0.14%) |
Feb 02, 2010 | 35.42 | 36.91 | 34.69 | 36.09 | 11,892,436 | +3.31(+10.10%) |
Feb 01, 2010 | 32.30 | 33.18 | 32.17 | 32.78 | 3,256,022 | +0.88(+2.76%) |
Jan 29, 2010 | 32.55 | 33.03 | 31.77 | 31.90 | 2,988,664 | -0.28(-0.86%) |
Jan 28, 2010 | 33.09 | 33.15 | 32.17 | 32.17 | 2,194,263 | -0.61(-1.85%) |
Jan 27, 2010 | 33.24 | 33.35 | 31.67 | 32.78 | 4,768,799 | -0.62(-1.86%) |
Jan 26, 2010 | 33.50 | 34.19 | 33.07 | 33.40 | 4,155,707 | -0.24(-0.71%) |
Jan 25, 2010 | 34.40 | 34.74 | 33.39 | 33.64 | 2,302,649 | -0.10(-0.29%) |
Jan 22, 2010 | 34.78 | 34.78 | 33.72 | 33.74 | 2,901,466 | -1.20(-3.44%) |
Jan 21, 2010 | 36.24 | 36.47 | 34.60 | 34.94 | 3,205,689 | -1.41(-3.89%) |
Jan 20, 2010 | 37.02 | 37.02 | 35.75 | 36.35 | 2,834,274 | -1.04(-2.78%) |
Jan 19, 2010 | 35.91 | 37.39 | 35.73 | 37.39 | 2,391,698 | +0.85(+2.34%) |
Jan 15, 2010 | 36.71 | 36.54 | 36.54 | 36.54 | 2,888,070 | -0.82(-2.19%) |
Jan 14, 2010 | 36.58 | 37.58 | 36.21 | 37.36 | 2,552,510 | +0.08(+0.21%) |
Jan 13, 2010 | 36.86 | 37.61 | 36.28 | 37.28 | 3,416,727 | -0.40(-1.07%) |
Jan 12, 2010 | 37.90 | 38.11 | 37.32 | 37.68 | 5,439,076 | -1.17(-3.00%) |
Jan 11, 2010 | 37.87 | 39.14 | 37.79 | 38.85 | 4,473,573 | +0.94(+2.48%) |
Jan 08, 2010 | 35.56 | 38.44 | 35.39 | 37.91 | 6,863,679 | +1.92(+5.34%) |
Jan 07, 2010 | 34.09 | 36.06 | 34.08 | 35.99 | 5,038,138 | +1.74(+5.07%) |
Jan 06, 2010 | 33.80 | 34.34 | 33.75 | 34.25 | 2,471,742 | +0.31(+0.92%) |
Jan 05, 2010 | 33.37 | 34.03 | 33.17 | 33.94 | 2,254,264 | +0.78(+2.36%) |
Jan 04, 2010 | 32.74 | 33.27 | 32.67 | 33.15 | 1,626,145 | +0.76(+2.35%) |
Dec 31, 2009 | 32.74 | 32.39 | 32.39 | 32.39 | 967,692 | -0.37(-1.14%) |
Dec 30, 2009 | 32.84 | 33.06 | 32.63 | 32.77 | 1,148,515 | -0.32(-0.96%) |
Dec 29, 2009 | 33.55 | 33.55 | 33.05 | 33.08 | 1,094,282 | -0.40(-1.20%) |
Dec 28, 2009 | 33.48 | 33.72 | 33.39 | 33.49 | 1,210,777 | -0.08(-0.25%) |
Dec 24, 2009 | 33.38 | 33.70 | 33.28 | 33.57 | 505,611 | +0.13(+0.38%) |
Dec 23, 2009 | 33.20 | 33.49 | 32.82 | 33.44 | 1,528,132 | +0.42(+1.26%) |
Dec 22, 2009 | 33.20 | 33.27 | 32.80 | 33.03 | 3,413,083 | -0.29(-0.87%) |
Dec 21, 2009 | 33.46 | 33.54 | 33.08 | 33.32 | 3,122,755 | +0.04(+0.13%) |
Dec 18, 2009 | 33.10 | 33.30 | 32.96 | 33.27 | 2,740,524 | +0.43(+1.31%) |
Dec 17, 2009 | 32.65 | 33.06 | 32.50 | 32.84 | 1,887,923 | -0.32(-0.98%) |
Dec 16, 2009 | 32.67 | 33.27 | 32.58 | 33.17 | 2,718,196 | +0.60(+1.84%) |
Dec 15, 2009 | 32.77 | 32.94 | 32.43 | 32.57 | 3,177,437 | -0.32(-0.97%) |
Dec 14, 2009 | 32.87 | 32.99 | 32.66 | 32.89 | 2,423,516 | +0.69(+2.13%) |
Dec 11, 2009 | 32.91 | 33.01 | 32.00 | 32.20 | 2,606,748 | -0.54(-1.64%) |
Dec 10, 2009 | 32.36 | 32.94 | 32.26 | 32.74 | 3,326,006 | +0.43(+1.33%) |
Dec 09, 2009 | 31.57 | 32.42 | 31.48 | 32.31 | 3,617,986 | +0.55(+1.74%) |
Dec 08, 2009 | 31.51 | 31.92 | 31.24 | 31.76 | 4,083,040 | -0.08(-0.27%) |
Dec 07, 2009 | 31.83 | 32.31 | 31.50 | 31.84 | 4,492,971 | +0.97(+3.16%) |
Dec 04, 2009 | 30.86 | 31.28 | 30.10 | 30.87 | 3,262,574 | +0.46(+1.51%) |
Dec 03, 2009 | 30.80 | 31.33 | 30.36 | 30.41 | 4,803,680 | -0.26(-0.85%) |
Dec 02, 2009 | 33.02 | 33.11 | 30.41 | 30.67 | 11,337,029 | -2.64(-7.93%) |
Dec 01, 2009 | 32.17 | 33.60 | 32.08 | 33.31 | 4,495,064 | +1.60(+5.03%) |
Nov 30, 2009 | 32.07 | 32.34 | 31.36 | 31.71 | 3,516,634 | -0.31(-0.97%) |
Nov 27, 2009 | 31.69 | 32.54 | 31.19 | 32.02 | 1,069,922 | -0.71(-2.16%) |
Nov 25, 2009 | 32.62 | 32.96 | 32.25 | 32.73 | 2,317,080 | +0.18(+0.56%) |
Nov 24, 2009 | 32.96 | 33.17 | 32.31 | 32.55 | 2,811,110 | -0.50(-1.52%) |
Nov 23, 2009 | 33.50 | 33.86 | 32.94 | 33.05 | 2,106,321 | +0.20(+0.62%) |
Nov 20, 2009 | 33.03 | 33.15 | 32.38 | 32.84 | 2,327,833 | -0.48(-1.44%) |
Nov 19, 2009 | 33.68 | 33.76 | 32.96 | 33.32 | 1,964,754 | -0.68(-1.99%) |
Nov 18, 2009 | 34.39 | 34.39 | 33.67 | 34.00 | 1,889,242 | -0.26(-0.76%) |
Nov 17, 2009 | 34.45 | 34.45 | 33.73 | 34.26 | 2,079,360 | -0.23(-0.68%) |
Nov 16, 2009 | 33.37 | 34.89 | 33.37 | 34.50 | 3,339,004 | +1.32(+3.98%) |
Nov 13, 2009 | 33.01 | 33.27 | 32.63 | 33.18 | 2,948,623 | +0.25(+0.77%) |
Nov 12, 2009 | 33.08 | 33.47 | 32.77 | 32.92 | 3,034,969 | -0.55(-1.65%) |
Nov 11, 2009 | 33.24 | 33.71 | 33.00 | 33.47 | 2,404,555 | +0.32(+0.96%) |
Nov 10, 2009 | 33.07 | 33.54 | 32.84 | 33.15 | 1,909,064 | -0.05(-0.15%) |
Nov 09, 2009 | 33.03 | 33.33 | 32.41 | 33.20 | 2,537,473 | +0.59(+1.80%) |
Nov 06, 2009 | 32.72 | 33.25 | 32.17 | 32.62 | 2,627,894 | +0.33(+1.03%) |
Nov 05, 2009 | 32.49 | 33.26 | 32.17 | 32.29 | 3,558,012 | +0.29(+0.91%) |
Nov 04, 2009 | 32.31 | 33.13 | 31.87 | 32.00 | 4,780,903 | +0.37(+1.18%) |
Nov 03, 2009 | 30.38 | 31.90 | 30.38 | 31.62 | 4,593,918 | +0.47(+1.52%) |
Nov 02, 2009 | 30.58 | 31.54 | 30.11 | 31.15 | 5,674,138 | +0.73(+2.42%) |
Oct 30, 2009 | 33.73 | 34.54 | 29.74 | 30.41 | 15,348,323 | -2.02(-6.23%) |
Oct 29, 2009 | 31.84 | 32.58 | 31.72 | 32.43 | 4,096,524 | +0.86(+2.73%) |
Oct 28, 2009 | 32.82 | 32.92 | 31.50 | 31.57 | 3,864,691 | -1.29(-3.91%) |
Oct 27, 2009 | 34.38 | 34.47 | 32.73 | 32.86 | 4,120,893 | -1.33(-3.90%) |
Oct 26, 2009 | 34.32 | 35.56 | 33.86 | 34.19 | 3,542,562 | -0.13(-0.37%) |
Oct 23, 2009 | 34.46 | 34.62 | 34.09 | 34.32 | 4,212,152 | -1.00(-2.84%) |
Oct 22, 2009 | 35.37 | 35.50 | 34.43 | 35.32 | 4,602,842 | -0.04(-0.12%) |
Oct 21, 2009 | 35.37 | 36.40 | 35.03 | 35.37 | 3,259,455 | -0.30(-0.85%) |
Oct 20, 2009 | 35.41 | 35.80 | 35.38 | 35.67 | 3,049,770 | -0.04(-0.10%) |
Oct 19, 2009 | 34.62 | 35.86 | 34.52 | 35.70 | 3,546,188 | +1.29(+3.76%) |
Oct 16, 2009 | 34.43 | 34.67 | 33.95 | 34.41 | 2,592,096 | -0.38(-1.10%) |
Oct 15, 2009 | 34.46 | 34.88 | 34.09 | 34.79 | 2,789,754 | +0.19(+0.55%) |
Oct 14, 2009 | 33.78 | 34.67 | 33.68 | 34.60 | 3,503,399 | +1.24(+3.73%) |
Oct 13, 2009 | 33.54 | 33.61 | 33.06 | 33.36 | 3,167,112 | -0.35(-1.03%) |
Oct 12, 2009 | 33.77 | 34.01 | 33.39 | 33.71 | 3,227,688 | +0.28(+0.85%) |
Oct 09, 2009 | 33.39 | 33.59 | 32.94 | 33.42 | 3,290,233 | +0.13(+0.38%) |
Oct 08, 2009 | 32.40 | 33.62 | 32.30 | 33.30 | 4,842,537 | +1.26(+3.92%) |
Oct 07, 2009 | 31.54 | 32.10 | 31.35 | 32.04 | 3,371,089 | +0.35(+1.09%) |
Oct 06, 2009 | 31.57 | 32.05 | 31.33 | 31.69 | 3,984,490 | +0.56(+1.79%) |
Oct 05, 2009 | 30.33 | 31.17 | 30.07 | 31.13 | 3,202,106 | +1.09(+3.62%) |
Oct 02, 2009 | 29.91 | 30.55 | 29.32 | 30.05 | 4,117,857 | -0.37(-1.23%) |
Oct 01, 2009 | 31.40 | 31.45 | 30.42 | 30.42 | 4,569,350 | -1.23(-3.88%) |
Sep 30, 2009 | 31.64 | 31.94 | 30.81 | 31.65 | 5,261,722 | +0.23(+0.74%) |
Sep 29, 2009 | 31.51 | 32.09 | 31.16 | 31.42 | 2,397,664 | -0.25(-0.80%) |
Sep 28, 2009 | 31.42 | 31.87 | 30.89 | 31.67 | 3,518,998 | +0.52(+1.65%) |
Sep 25, 2009 | 30.80 | 31.37 | 30.51 | 31.16 | 4,343,658 | +0.12(+0.39%) |
Sep 24, 2009 | 31.82 | 32.13 | 30.44 | 31.04 | 4,331,584 | -0.75(-2.36%) |
Sep 23, 2009 | 32.36 | 32.61 | 31.62 | 31.78 | 4,515,268 | -0.46(-1.42%) |
Sep 22, 2009 | 31.95 | 32.57 | 31.95 | 32.24 | 3,952,807 | +0.60(+1.90%) |
Sep 21, 2009 | 32.18 | 32.18 | 30.91 | 31.64 | 5,128,334 | -0.89(-2.74%) |
Sep 18, 2009 | 33.30 | 33.46 | 32.44 | 32.53 | 2,790,080 | -0.56(-1.69%) |
Sep 17, 2009 | 33.49 | 34.34 | 32.75 | 33.09 | 4,738,414 | -0.48(-1.43%) |
Sep 16, 2009 | 33.78 | 34.11 | 33.25 | 33.57 | 3,289,089 | -0.08(-0.23%) |
Sep 15, 2009 | 33.68 | 33.94 | 33.11 | 33.65 | 3,948,523 | +0.13(+0.38%) |
Sep 14, 2009 | 33.20 | 33.69 | 32.65 | 33.52 | 2,621,874 | -0.01(-0.04%) |
Sep 11, 2009 | 33.35 | 34.04 | 33.27 | 33.54 | 3,589,714 | +0.40(+1.22%) |
Sep 10, 2009 | 32.81 | 33.20 | 32.61 | 33.13 | 3,941,817 | -0.20(-0.61%) |
Sep 09, 2009 | 32.76 | 33.45 | 32.49 | 33.34 | 3,752,695 | +0.46(+1.40%) |
Sep 08, 2009 | 33.68 | 34.08 | 32.77 | 32.88 | 4,351,560 | -0.23(-0.68%) |
Sep 04, 2009 | 32.36 | 33.27 | 32.12 | 33.11 | 3,599,626 | +0.61(+1.89%) |
Sep 03, 2009 | 31.71 | 32.54 | 31.55 | 32.49 | 3,067,835 | +1.07(+3.39%) |
Sep 02, 2009 | 31.28 | 32.07 | 31.07 | 31.42 | 6,178,618 | +0.32(+1.05%) |
Sep 01, 2009 | 31.82 | 33.03 | 31.03 | 31.10 | 4,545,430 | -0.91(-2.85%) |
Aug 31, 2009 | 31.61 | 32.12 | 31.33 | 32.01 | 3,638,195 | -0.18(-0.57%) |
Aug 28, 2009 | 32.74 | 33.20 | 31.98 | 32.19 | 2,139,813 | -0.16(-0.48%) |
Aug 27, 2009 | 32.23 | 32.81 | 31.47 | 32.35 | 3,606,962 | -0.23(-0.69%) |
Aug 26, 2009 | 33.55 | 33.73 | 32.41 | 32.58 | 3,605,075 | -1.33(-3.92%) |
Aug 25, 2009 | 33.33 | 34.12 | 33.10 | 33.90 | 2,940,452 | +0.89(+2.70%) |
Aug 24, 2009 | 33.55 | 33.88 | 32.94 | 33.01 | 2,046,030 | -0.20(-0.62%) |
Aug 21, 2009 | 32.63 | 33.37 | 31.92 | 33.22 | 3,416,655 | +1.14(+3.54%) |
Aug 20, 2009 | 31.68 | 32.24 | 31.30 | 32.08 | 3,272,635 | +0.66(+2.11%) |
Aug 19, 2009 | 31.07 | 32.01 | 30.55 | 31.42 | 3,666,478 | -0.31(-0.98%) |
Aug 18, 2009 | 31.35 | 32.10 | 31.32 | 31.73 | 4,374,569 | +0.14(+0.45%) |
Aug 17, 2009 | 32.04 | 32.08 | 30.94 | 31.59 | 4,909,386 | -1.49(-4.50%) |
Aug 14, 2009 | 34.40 | 34.40 | 32.65 | 33.08 | 3,595,792 | -1.17(-3.42%) |
Aug 13, 2009 | 33.11 | 34.40 | 32.62 | 34.25 | 4,565,563 | +1.46(+4.46%) |
Aug 12, 2009 | 32.10 | 33.03 | 31.66 | 32.79 | 4,043,148 | +0.99(+3.11%) |
Aug 11, 2009 | 32.90 | 33.03 | 31.56 | 31.80 | 4,922,468 | -1.62(-4.86%) |
Aug 10, 2009 | 32.99 | 33.68 | 32.75 | 33.42 | 3,608,179 | +0.13(+0.38%) |
Aug 07, 2009 | 32.50 | 33.90 | 31.96 | 33.30 | 4,729,763 | +1.48(+4.64%) |
Aug 06, 2009 | 31.65 | 32.62 | 31.59 | 31.82 | 5,289,936 | +0.09(+0.29%) |
Aug 05, 2009 | 31.78 | 32.07 | 31.19 | 31.73 | 4,818,688 | +0.06(+0.18%) |
Aug 04, 2009 | 31.19 | 32.06 | 30.70 | 31.67 | 4,165,023 | +0.18(+0.56%) |
Aug 03, 2009 | 31.16 | 31.63 | 30.63 | 31.50 | 3,833,714 | +1.12(+3.67%) |
Jul 31, 2009 | 28.76 | 30.77 | 28.76 | 30.38 | 4,592,549 | +1.20(+4.12%) |
Jul 30, 2009 | 28.64 | 29.96 | 28.64 | 29.18 | 5,453,769 | +1.12(+3.98%) |
Jul 29, 2009 | 28.09 | 28.32 | 27.35 | 28.06 | 4,152,387 | -0.40(-1.39%) |
Jul 28, 2009 | 28.58 | 29.28 | 27.81 | 28.46 | 5,008,841 | -0.47(-1.61%) |
Jul 27, 2009 | 29.70 | 29.90 | 28.66 | 28.92 | 3,529,027 | -0.48(-1.63%) |
Jul 24, 2009 | 29.05 | 29.43 | 28.52 | 29.40 | 2,701,294 | +0.28(+0.95%) |
Jul 23, 2009 | 28.01 | 29.19 | 27.71 | 29.13 | 3,213,577 | +1.21(+4.33%) |
Jul 22, 2009 | 27.70 | 28.46 | 27.68 | 27.92 | 3,885,250 | -0.17(-0.60%) |
Jul 21, 2009 | 28.81 | 29.74 | 27.67 | 28.09 | 7,860,902 | +0.90(+3.33%) |
Jul 20, 2009 | 26.06 | 27.28 | 26.06 | 27.19 | 3,701,107 | +1.46(+5.68%) |
Jul 17, 2009 | 25.29 | 25.96 | 25.25 | 25.72 | 3,140,382 | +0.18(+0.69%) |
Jul 16, 2009 | 24.69 | 25.66 | 24.69 | 25.55 | 2,161,553 | +0.67(+2.70%) |
Jul 15, 2009 | 23.56 | 24.98 | 23.44 | 24.88 | 4,597,325 | +1.79(+7.77%) |
Jul 14, 2009 | 23.54 | 23.54 | 22.86 | 23.08 | 3,966,961 | -0.35(-1.51%) |
Jul 13, 2009 | 22.91 | 23.46 | 22.87 | 23.44 | 2,898,480 | +0.73(+3.24%) |
Jul 10, 2009 | 22.70 | 23.06 | 22.33 | 22.70 | 2,853,815 | -0.29(-1.26%) |
Jul 09, 2009 | 22.80 | 23.36 | 22.80 | 22.99 | 2,777,315 | +0.33(+1.47%) |
Jul 08, 2009 | 22.88 | 22.95 | 22.12 | 22.66 | 3,659,242 | -0.12(-0.53%) |
Jul 07, 2009 | 24.12 | 24.16 | 22.76 | 22.78 | 2,821,178 | -1.38(-5.73%) |
Jul 06, 2009 | 23.97 | 24.43 | 23.63 | 24.16 | 2,203,228 | -0.03(-0.12%) |
Jul 02, 2009 | 24.55 | 24.73 | 24.19 | 24.19 | 2,812,585 | -1.20(-4.73%) |
Jul 01, 2009 | 25.05 | 25.95 | 25.05 | 25.39 | 3,142,715 | +0.52(+2.10%) |
Jun 30, 2009 | 25.35 | 25.66 | 24.35 | 24.87 | 4,188,507 | -0.62(-2.44%) |
Jun 29, 2009 | 24.77 | 25.96 | 24.62 | 25.49 | 4,266,539 | +0.84(+3.41%) |
Jun 26, 2009 | 24.07 | 24.70 | 24.06 | 24.65 | 6,081,666 | +0.45(+1.87%) |
Jun 25, 2009 | 23.46 | 24.28 | 23.37 | 24.20 | 3,977,602 | +1.25(+5.45%) |
Jun 24, 2009 | 22.54 | 23.56 | 22.52 | 22.95 | 3,692,306 | +0.73(+3.27%) |
Jun 23, 2009 | 21.85 | 22.31 | 21.72 | 22.22 | 3,659,502 | +0.61(+2.84%) |
Jun 22, 2009 | 22.43 | 22.48 | 21.58 | 21.61 | 2,817,129 | -1.17(-5.12%) |
Jun 19, 2009 | 22.87 | 23.22 | 22.59 | 22.77 | 2,845,518 | +0.17(+0.75%) |
Jun 18, 2009 | 22.93 | 23.08 | 22.33 | 22.60 | 3,610,537 | -0.44(-1.90%) |
Jun 17, 2009 | 22.96 | 23.41 | 22.56 | 23.04 | 4,864,242 | -0.66(-2.80%) |
Jun 16, 2009 | 24.68 | 24.68 | 23.68 | 23.70 | 4,093,671 | -0.32(-1.35%) |
Jun 15, 2009 | 24.44 | 24.47 | 23.44 | 24.03 | 3,207,878 | -1.04(-4.14%) |
Jun 12, 2009 | 25.20 | 25.28 | 24.50 | 25.07 | 2,128,780 | -0.54(-2.12%) |
Jun 11, 2009 | 25.40 | 25.85 | 25.27 | 25.61 | 2,376,771 | +0.32(+1.26%) |
Jun 10, 2009 | 25.93 | 26.13 | 24.77 | 25.29 | 2,264,869 | -0.13(-0.50%) |
Jun 09, 2009 | 25.14 | 25.63 | 24.99 | 25.42 | 2,596,233 | +0.04(+0.14%) |
Jun 08, 2009 | 25.00 | 25.62 | 24.74 | 25.39 | 2,092,432 | -0.21(-0.83%) |
Jun 05, 2009 | 26.40 | 26.42 | 25.37 | 25.60 | 3,808,664 | +0.01(+0.03%) |
Jun 04, 2009 | 25.00 | 25.67 | 24.89 | 25.59 | 2,364,468 | +0.78(+3.16%) |
Jun 03, 2009 | 25.43 | 25.69 | 24.43 | 24.81 | 3,980,145 | -0.94(-3.65%) |
Jun 02, 2009 | 25.22 | 26.17 | 24.71 | 25.75 | 4,831,362 | +0.50(+1.99%) |
Jun 01, 2009 | 23.55 | 25.41 | 23.34 | 25.24 | 6,632,884 | +2.34(+10.21%) |
May 29, 2009 | 23.30 | 23.57 | 22.87 | 22.91 | 7,511,638 | +0.00(+0.00%) |
May 28, 2009 | 23.19 | 23.36 | 22.25 | 22.91 | 3,641,693 | -0.21(-0.92%) |
May 27, 2009 | 23.68 | 23.97 | 22.83 | 23.12 | 3,955,267 | -0.52(-2.21%) |
May 26, 2009 | 22.33 | 23.70 | 21.97 | 23.64 | 4,089,669 | +1.00(+4.40%) |
May 22, 2009 | 22.88 | 22.96 | 22.33 | 22.64 | 4,638,291 | -0.11(-0.47%) |
May 21, 2009 | 22.67 | 23.00 | 22.27 | 22.75 | 6,316,238 | -0.45(-1.95%) |
May 20, 2009 | 23.41 | 24.13 | 22.98 | 23.20 | 7,453,524 | +0.09(+0.40%) |
May 19, 2009 | 22.32 | 23.21 | 21.99 | 23.11 | 4,595,589 | +0.85(+3.84%) |
May 18, 2009 | 21.25 | 22.29 | 21.19 | 22.26 | 3,067,658 | +1.38(+6.63%) |
May 15, 2009 | 21.13 | 21.75 | 20.58 | 20.87 | 3,777,571 | -0.32(-1.50%) |
May 14, 2009 | 20.91 | 21.66 | 20.84 | 21.19 | 3,452,840 | +0.42(+2.01%) |
May 13, 2009 | 21.64 | 21.83 | 20.76 | 20.77 | 5,343,845 | -1.52(-6.81%) |
May 12, 2009 | 23.21 | 23.27 | 21.78 | 22.29 | 4,814,243 | -0.68(-2.95%) |
May 11, 2009 | 23.40 | 23.70 | 22.81 | 22.97 | 3,713,552 | -1.06(-4.41%) |
May 08, 2009 | 22.76 | 24.16 | 22.31 | 24.03 | 8,185,065 | +2.53(+11.76%) |
May 07, 2009 | 24.23 | 24.25 | 21.44 | 21.50 | 8,554,662 | -2.44(-10.18%) |
May 06, 2009 | 24.30 | 24.30 | 23.17 | 23.94 | 4,949,635 | -0.08(-0.32%) |
May 05, 2009 | 23.94 | 24.38 | 23.48 | 24.01 | 4,776,751 | -0.10(-0.41%) |
May 04, 2009 | 24.42 | 24.49 | 23.89 | 24.11 | 6,051,277 | +0.10(+0.41%) |