Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.14 | 27.24 | 26.77 | 26.81 | 26,632,130 | -0.21(-0.77%) |
Apr 29, 2010 | 27.02 | 27.19 | 26.88 | 27.02 | 25,486,994 | +0.11(+0.41%) |
Apr 28, 2010 | 26.50 | 26.93 | 26.34 | 26.91 | 39,963,900 | +0.62(+2.37%) |
Apr 27, 2010 | 26.50 | 26.93 | 26.23 | 26.29 | 51,062,856 | -0.13(-0.50%) |
Apr 26, 2010 | 26.53 | 26.83 | 26.19 | 26.42 | 36,980,256 | -0.10(-0.37%) |
Apr 23, 2010 | 27.02 | 27.06 | 26.20 | 26.52 | 92,683,200 | -0.75(-2.75%) |
Apr 22, 2010 | 27.56 | 27.97 | 26.95 | 27.27 | 139,715,648 | -2.29(-7.74%) |
Apr 21, 2010 | 30.04 | 30.08 | 29.30 | 29.55 | 49,296,560 | -0.46(-1.52%) |
Apr 20, 2010 | 29.63 | 30.05 | 29.46 | 30.01 | 21,296,292 | +0.37(+1.26%) |
Apr 19, 2010 | 29.55 | 29.80 | 29.29 | 29.64 | 21,580,732 | +0.01(+0.02%) |
Apr 16, 2010 | 29.59 | 29.80 | 29.29 | 29.63 | 34,391,304 | +0.03(+0.09%) |
Apr 15, 2010 | 29.57 | 29.93 | 29.45 | 29.60 | 23,389,204 | +0.07(+0.23%) |
Apr 14, 2010 | 29.28 | 29.67 | 29.18 | 29.53 | 28,414,920 | +0.21(+0.71%) |
Apr 13, 2010 | 29.14 | 29.39 | 28.98 | 29.32 | 15,524,960 | +0.05(+0.17%) |
Apr 12, 2010 | 29.14 | 29.43 | 29.12 | 29.28 | 12,687,665 | +0.04(+0.14%) |
Apr 09, 2010 | 29.25 | 29.37 | 29.01 | 29.23 | 23,300,414 | -0.16(-0.54%) |
Apr 08, 2010 | 29.59 | 29.61 | 29.18 | 29.39 | 18,717,248 | -0.26(-0.87%) |
Apr 07, 2010 | 29.37 | 29.72 | 29.37 | 29.65 | 23,211,930 | +0.24(+0.80%) |
Apr 06, 2010 | 29.27 | 29.50 | 29.25 | 29.41 | 14,522,894 | -0.07(-0.24%) |
Apr 05, 2010 | 29.53 | 29.82 | 29.39 | 29.48 | 21,193,682 | +0.18(+0.61%) |
Apr 01, 2010 | 29.23 | 29.30 | 29.30 | 29.30 | 23,541,378 | +0.21(+0.74%) |
Mar 31, 2010 | 29.11 | 29.27 | 29.00 | 29.09 | 21,539,662 | -0.12(-0.40%) |
Mar 30, 2010 | 29.43 | 29.46 | 29.07 | 29.21 | 29,531,876 | +0.26(+0.89%) |
Mar 29, 2010 | 29.12 | 29.18 | 28.84 | 28.95 | 16,699,176 | -0.05(-0.16%) |
Mar 26, 2010 | 29.12 | 29.49 | 28.85 | 29.00 | 42,972,312 | -0.25(-0.86%) |
Mar 25, 2010 | 29.49 | 30.39 | 29.12 | 29.25 | 97,066,040 | +1.39(+4.98%) |
Mar 24, 2010 | 27.90 | 28.03 | 27.74 | 27.86 | 18,725,046 | -0.23(-0.81%) |
Mar 23, 2010 | 28.03 | 28.13 | 27.75 | 28.09 | 19,936,782 | +0.17(+0.60%) |
Mar 22, 2010 | 27.78 | 28.10 | 27.64 | 27.92 | 23,618,454 | +0.16(+0.57%) |
Mar 19, 2010 | 28.09 | 28.15 | 27.58 | 27.76 | 48,209,268 | -0.26(-0.94%) |
Mar 18, 2010 | 27.20 | 28.10 | 27.15 | 28.03 | 65,663,532 | +1.06(+3.93%) |
Mar 17, 2010 | 27.07 | 27.17 | 26.83 | 26.97 | 33,568,660 | -0.08(-0.28%) |
Mar 16, 2010 | 26.97 | 27.11 | 26.75 | 27.04 | 39,956,856 | +0.10(+0.36%) |
Mar 15, 2010 | 27.04 | 27.08 | 26.80 | 26.95 | 25,003,962 | -0.06(-0.21%) |
Mar 12, 2010 | 27.12 | 27.31 | 26.90 | 27.00 | 29,880,546 | -0.10(-0.38%) |
Mar 11, 2010 | 26.94 | 27.21 | 26.83 | 27.11 | 23,549,690 | +0.15(+0.57%) |
Mar 10, 2010 | 26.74 | 27.11 | 26.69 | 26.95 | 21,998,382 | +0.14(+0.52%) |
Mar 09, 2010 | 26.85 | 26.97 | 26.69 | 26.81 | 29,044,304 | -0.08(-0.28%) |
Mar 08, 2010 | 26.92 | 27.04 | 26.77 | 26.89 | 19,985,468 | +0.02(+0.08%) |
Mar 05, 2010 | 27.38 | 27.40 | 26.77 | 26.87 | 38,179,068 | -0.34(-1.25%) |
Mar 04, 2010 | 26.99 | 27.23 | 26.74 | 27.21 | 42,418,692 | +0.39(+1.45%) |
Mar 03, 2010 | 26.68 | 27.15 | 26.60 | 26.82 | 60,790,888 | +0.53(+2.00%) |
Mar 02, 2010 | 25.48 | 26.66 | 25.35 | 26.29 | 112,340,568 | +1.64(+6.66%) |
Mar 01, 2010 | 25.52 | 25.52 | 24.58 | 24.65 | 85,126,136 | -0.78(-3.06%) |
Feb 26, 2010 | 25.73 | 25.74 | 25.31 | 25.43 | 44,088,328 | -0.34(-1.34%) |
Feb 25, 2010 | 25.81 | 26.34 | 25.28 | 25.77 | 50,261,440 | -0.48(-1.82%) |
Feb 24, 2010 | 26.77 | 26.81 | 26.11 | 26.25 | 39,108,888 | -0.35(-1.30%) |
Feb 23, 2010 | 26.92 | 27.02 | 26.50 | 26.60 | 25,973,204 | -0.32(-1.20%) |
Feb 22, 2010 | 27.48 | 27.53 | 26.70 | 26.92 | 40,073,848 | -0.40(-1.47%) |
Feb 19, 2010 | 27.48 | 27.50 | 27.24 | 27.32 | 38,603,572 | -0.15(-0.55%) |
Feb 18, 2010 | 27.24 | 27.57 | 27.19 | 27.48 | 28,259,778 | +0.26(+0.96%) |
Feb 17, 2010 | 26.99 | 27.40 | 26.93 | 27.21 | 35,835,940 | +0.28(+1.05%) |
Feb 16, 2010 | 26.98 | 27.12 | 26.71 | 26.93 | 49,700,200 | +0.12(+0.46%) |
Feb 12, 2010 | 26.35 | 26.81 | 26.81 | 26.81 | 54,064,284 | +0.57(+2.18%) |
Feb 11, 2010 | 25.72 | 26.31 | 25.54 | 26.23 | 49,554,744 | +0.40(+1.55%) |
Feb 10, 2010 | 26.03 | 26.34 | 25.76 | 25.83 | 34,293,184 | -0.33(-1.27%) |
Feb 09, 2010 | 26.17 | 26.43 | 25.98 | 26.16 | 41,418,032 | +0.28(+1.07%) |
Feb 08, 2010 | 26.30 | 26.36 | 25.86 | 25.89 | 39,662,144 | -0.37(-1.39%) |
Feb 05, 2010 | 26.51 | 26.64 | 25.83 | 26.25 | 57,047,908 | -0.09(-0.34%) |
Feb 04, 2010 | 27.10 | 27.11 | 26.33 | 26.34 | 57,769,196 | -1.01(-3.68%) |
Feb 03, 2010 | 26.89 | 27.41 | 26.64 | 27.35 | 53,372,368 | +0.26(+0.94%) |
Feb 02, 2010 | 27.48 | 27.53 | 26.90 | 27.10 | 65,836,784 | -0.35(-1.28%) |
Feb 01, 2010 | 27.09 | 27.59 | 26.70 | 27.45 | 79,269,816 | +0.40(+1.48%) |
Jan 29, 2010 | 28.18 | 28.21 | 26.56 | 27.05 | 163,481,136 | -0.89(-3.19%) |
Jan 28, 2010 | 29.06 | 29.06 | 27.61 | 27.94 | 189,591,584 | -4.64(-14.24%) |
Jan 27, 2010 | 32.11 | 32.65 | 31.93 | 32.58 | 39,171,524 | +0.21(+0.66%) |
Jan 26, 2010 | 32.37 | 32.76 | 32.13 | 32.36 | 26,552,042 | -0.01(-0.04%) |
Jan 25, 2010 | 32.42 | 32.91 | 32.23 | 32.38 | 22,175,366 | +0.09(+0.28%) |
Jan 22, 2010 | 33.20 | 33.52 | 32.21 | 32.29 | 32,176,924 | -0.90(-2.72%) |
Jan 21, 2010 | 33.35 | 33.82 | 33.07 | 33.19 | 27,099,222 | -0.18(-0.54%) |
Jan 20, 2010 | 33.76 | 33.78 | 32.98 | 33.37 | 26,299,922 | -0.67(-1.97%) |
Jan 19, 2010 | 33.56 | 34.30 | 33.51 | 34.04 | 24,000,938 | +0.55(+1.63%) |
Jan 15, 2010 | 33.55 | 33.49 | 33.49 | 33.49 | 31,210,008 | +0.11(+0.33%) |
Jan 14, 2010 | 33.31 | 33.63 | 33.28 | 33.38 | 19,925,044 | -0.23(-0.68%) |
Jan 13, 2010 | 33.71 | 33.78 | 33.29 | 33.61 | 18,005,112 | +0.14(+0.43%) |
Jan 12, 2010 | 33.72 | 33.96 | 33.18 | 33.47 | 26,093,498 | -0.55(-1.62%) |
Jan 11, 2010 | 34.22 | 34.29 | 33.57 | 34.02 | 21,259,020 | -0.12(-0.36%) |
Jan 08, 2010 | 33.89 | 34.37 | 33.74 | 34.14 | 37,586,484 | +0.34(+1.00%) |
Jan 07, 2010 | 32.96 | 33.83 | 32.82 | 33.80 | 36,593,548 | +0.95(+2.90%) |
Jan 06, 2010 | 33.31 | 33.43 | 32.70 | 32.85 | 32,953,696 | -0.32(-0.98%) |
Jan 05, 2010 | 32.80 | 33.35 | 32.78 | 33.18 | 35,123,048 | +0.78(+2.41%) |
Jan 04, 2010 | 32.29 | 32.66 | 32.14 | 32.40 | 21,110,884 | +0.47(+1.47%) |
Dec 31, 2009 | 32.36 | 31.93 | 31.93 | 31.93 | 11,152,134 | -0.41(-1.28%) |
Dec 30, 2009 | 31.96 | 32.43 | 31.91 | 32.34 | 10,952,761 | +0.14(+0.45%) |
Dec 29, 2009 | 31.93 | 32.36 | 31.83 | 32.20 | 12,800,234 | +0.27(+0.84%) |
Dec 28, 2009 | 31.78 | 31.95 | 31.58 | 31.93 | 10,737,344 | +0.11(+0.35%) |
Dec 24, 2009 | 31.71 | 31.82 | 31.60 | 31.82 | 5,447,989 | +0.10(+0.33%) |
Dec 23, 2009 | 31.73 | 31.75 | 31.55 | 31.71 | 12,679,829 | +0.08(+0.24%) |
Dec 22, 2009 | 31.51 | 31.68 | 31.33 | 31.64 | 14,035,940 | +0.30(+0.95%) |
Dec 21, 2009 | 30.98 | 31.57 | 30.93 | 31.34 | 16,884,862 | +0.58(+1.88%) |
Dec 18, 2009 | 30.60 | 30.78 | 30.40 | 30.76 | 26,759,506 | +0.18(+0.59%) |
Dec 17, 2009 | 30.83 | 30.94 | 30.53 | 30.58 | 13,573,746 | -0.26(-0.85%) |
Dec 16, 2009 | 30.99 | 31.09 | 30.82 | 30.84 | 14,101,986 | -0.13(-0.42%) |
Dec 15, 2009 | 30.77 | 31.24 | 30.68 | 30.98 | 16,393,130 | +0.15(+0.47%) |
Dec 14, 2009 | 30.93 | 31.21 | 30.77 | 30.83 | 17,031,758 | -0.16(-0.51%) |
Dec 11, 2009 | 31.49 | 31.67 | 30.87 | 30.99 | 23,897,268 | -0.46(-1.45%) |
Dec 10, 2009 | 31.07 | 31.60 | 31.02 | 31.44 | 21,577,212 | +0.55(+1.76%) |
Dec 09, 2009 | 30.61 | 30.97 | 30.49 | 30.90 | 16,547,694 | +0.12(+0.40%) |
Dec 08, 2009 | 30.86 | 31.20 | 30.46 | 30.77 | 19,058,412 | -0.21(-0.67%) |
Dec 07, 2009 | 31.13 | 31.35 | 30.92 | 30.98 | 12,295,100 | -0.19(-0.60%) |
Dec 04, 2009 | 31.08 | 31.53 | 30.84 | 31.17 | 21,252,494 | +0.37(+1.19%) |
Dec 03, 2009 | 31.09 | 31.25 | 30.78 | 30.80 | 15,575,818 | -0.30(-0.95%) |
Dec 02, 2009 | 31.21 | 31.44 | 30.99 | 31.10 | 18,229,282 | +0.00(+0.00%) |
Dec 01, 2009 | 31.06 | 31.38 | 30.98 | 31.10 | 20,487,956 | +0.04(+0.13%) |
Nov 30, 2009 | 30.93 | 31.11 | 30.59 | 31.06 | 16,458,946 | +0.01(+0.02%) |
Nov 27, 2009 | 30.89 | 31.33 | 30.84 | 31.05 | 8,942,429 | -0.31(-0.99%) |
Nov 25, 2009 | 31.54 | 31.64 | 31.29 | 31.36 | 12,067,817 | -0.08(-0.26%) |
Nov 24, 2009 | 31.68 | 31.75 | 31.32 | 31.44 | 16,091,975 | +0.01(+0.02%) |
Nov 23, 2009 | 31.23 | 31.68 | 31.23 | 31.44 | 13,621,927 | +0.31(+1.00%) |
Nov 20, 2009 | 30.89 | 31.23 | 30.89 | 31.13 | 18,195,656 | +0.01(+0.02%) |
Nov 19, 2009 | 31.09 | 31.31 | 30.75 | 31.12 | 21,614,668 | -0.28(-0.88%) |
Nov 18, 2009 | 31.63 | 31.70 | 31.20 | 31.40 | 19,083,106 | -0.35(-1.09%) |
Nov 17, 2009 | 31.46 | 31.74 | 31.38 | 31.74 | 14,969,459 | +0.33(+1.05%) |
Nov 16, 2009 | 31.68 | 31.92 | 31.26 | 31.41 | 19,400,490 | -0.18(-0.57%) |
Nov 13, 2009 | 31.40 | 31.75 | 31.22 | 31.59 | 23,773,808 | +0.63(+2.05%) |
Nov 12, 2009 | 30.85 | 31.19 | 30.73 | 30.95 | 20,625,604 | +0.13(+0.43%) |
Nov 11, 2009 | 30.62 | 30.89 | 30.61 | 30.82 | 22,731,554 | +0.21(+0.70%) |
Nov 10, 2009 | 30.82 | 30.89 | 30.57 | 30.61 | 18,130,326 | -0.27(-0.89%) |
Nov 09, 2009 | 30.53 | 31.06 | 30.47 | 30.89 | 25,823,288 | +0.59(+1.94%) |
Nov 06, 2009 | 30.04 | 30.35 | 29.95 | 30.30 | 23,173,406 | +0.03(+0.11%) |
Nov 05, 2009 | 29.71 | 30.28 | 29.62 | 30.26 | 52,938,680 | +1.55(+5.41%) |
Nov 04, 2009 | 29.27 | 29.49 | 28.65 | 28.71 | 35,070,176 | -0.43(-1.47%) |
Nov 03, 2009 | 28.80 | 29.19 | 28.64 | 29.14 | 27,176,448 | +0.28(+0.98%) |
Nov 02, 2009 | 28.54 | 28.99 | 28.35 | 28.86 | 21,238,370 | +0.33(+1.16%) |
Oct 30, 2009 | 29.42 | 29.73 | 28.52 | 28.52 | 30,930,564 | -0.65(-2.22%) |
Oct 29, 2009 | 28.99 | 29.37 | 28.90 | 29.17 | 29,567,104 | +0.44(+1.54%) |
Oct 28, 2009 | 28.35 | 28.97 | 28.30 | 28.73 | 32,743,698 | +0.43(+1.54%) |
Oct 27, 2009 | 28.17 | 28.52 | 28.08 | 28.30 | 21,859,996 | +0.22(+0.79%) |
Oct 26, 2009 | 27.99 | 28.61 | 27.86 | 28.08 | 24,740,174 | -0.01(-0.05%) |
Oct 23, 2009 | 28.20 | 28.37 | 27.97 | 28.09 | 23,716,616 | -0.26(-0.93%) |
Oct 22, 2009 | 28.11 | 28.46 | 27.71 | 28.35 | 36,711,888 | -0.23(-0.80%) |
Oct 21, 2009 | 28.48 | 28.95 | 28.48 | 28.58 | 25,450,520 | +0.07(+0.24%) |
Oct 20, 2009 | 28.87 | 28.95 | 28.37 | 28.51 | 25,244,348 | -0.52(-1.79%) |
Oct 19, 2009 | 28.98 | 29.22 | 28.68 | 29.03 | 19,015,540 | +0.07(+0.24%) |
Oct 16, 2009 | 29.32 | 29.37 | 28.52 | 28.96 | 32,957,268 | -0.34(-1.15%) |
Oct 15, 2009 | 29.06 | 29.32 | 28.90 | 29.30 | 23,013,604 | +0.15(+0.52%) |
Oct 14, 2009 | 28.88 | 29.24 | 28.72 | 29.15 | 33,375,802 | +0.65(+2.28%) |
Oct 13, 2009 | 28.73 | 28.88 | 28.35 | 28.50 | 22,368,900 | -0.17(-0.60%) |
Oct 12, 2009 | 28.91 | 28.99 | 28.43 | 28.67 | 19,895,860 | -0.11(-0.38%) |
Oct 09, 2009 | 28.61 | 28.83 | 27.95 | 28.78 | 50,134,460 | +0.17(+0.60%) |
Oct 08, 2009 | 29.46 | 29.46 | 28.55 | 28.61 | 35,384,384 | -0.50(-1.73%) |
Oct 07, 2009 | 29.28 | 29.44 | 29.00 | 29.11 | 22,211,842 | -0.30(-1.03%) |
Oct 06, 2009 | 29.18 | 29.95 | 29.13 | 29.42 | 35,613,888 | +0.47(+1.62%) |
Oct 05, 2009 | 28.71 | 29.19 | 28.53 | 28.95 | 25,786,526 | +0.34(+1.21%) |
Oct 02, 2009 | 29.25 | 29.42 | 28.45 | 28.60 | 50,296,828 | -0.87(-2.95%) |
Oct 01, 2009 | 30.79 | 30.81 | 29.33 | 29.47 | 46,260,984 | -1.57(-5.07%) |
Sep 30, 2009 | 31.55 | 31.63 | 30.72 | 31.04 | 29,358,636 | -0.36(-1.14%) |
Sep 29, 2009 | 31.70 | 31.77 | 31.23 | 31.40 | 22,903,988 | -0.32(-1.02%) |
Sep 28, 2009 | 31.15 | 31.99 | 31.07 | 31.73 | 26,798,644 | +0.88(+2.84%) |
Sep 25, 2009 | 30.69 | 31.15 | 30.57 | 30.85 | 28,240,972 | +0.03(+0.09%) |
Sep 24, 2009 | 30.66 | 30.96 | 30.49 | 30.82 | 27,538,948 | +0.30(+0.97%) |
Sep 23, 2009 | 30.78 | 31.00 | 30.49 | 30.53 | 25,900,410 | -0.25(-0.81%) |
Sep 22, 2009 | 31.05 | 31.05 | 30.60 | 30.77 | 21,348,412 | -0.19(-0.62%) |
Sep 21, 2009 | 30.40 | 31.05 | 30.37 | 30.97 | 21,177,954 | +0.28(+0.92%) |
Sep 18, 2009 | 31.30 | 31.33 | 30.37 | 30.69 | 44,733,792 | -0.39(-1.24%) |
Sep 17, 2009 | 31.40 | 31.51 | 30.97 | 31.07 | 25,417,128 | -0.48(-1.51%) |
Sep 16, 2009 | 31.64 | 31.70 | 31.02 | 31.55 | 30,058,748 | -0.03(-0.09%) |
Sep 15, 2009 | 31.75 | 31.84 | 31.50 | 31.58 | 22,341,572 | -0.33(-1.04%) |
Sep 14, 2009 | 31.86 | 32.08 | 31.61 | 31.91 | 17,354,658 | -0.26(-0.82%) |
Sep 11, 2009 | 32.20 | 32.24 | 31.69 | 32.17 | 15,164,852 | -0.03(-0.09%) |
Sep 10, 2009 | 31.84 | 32.27 | 31.67 | 32.20 | 20,675,408 | +0.30(+0.93%) |
Sep 09, 2009 | 31.59 | 32.12 | 31.20 | 31.90 | 32,242,550 | +0.14(+0.43%) |
Sep 08, 2009 | 31.68 | 31.78 | 31.41 | 31.76 | 22,280,722 | +0.21(+0.66%) |
Sep 04, 2009 | 31.08 | 31.73 | 30.89 | 31.55 | 21,277,760 | +0.48(+1.55%) |
Sep 03, 2009 | 31.20 | 31.26 | 30.46 | 31.07 | 45,427,200 | -0.28(-0.88%) |
Sep 02, 2009 | 31.06 | 31.62 | 30.84 | 31.35 | 20,405,066 | +0.05(+0.15%) |
Sep 01, 2009 | 31.78 | 32.24 | 31.09 | 31.30 | 27,934,190 | -0.74(-2.31%) |
Aug 31, 2009 | 32.44 | 32.44 | 31.74 | 32.04 | 22,996,438 | -0.55(-1.69%) |
Aug 28, 2009 | 32.94 | 33.27 | 32.40 | 32.59 | 17,359,538 | -0.02(-0.06%) |
Aug 27, 2009 | 32.70 | 32.83 | 32.30 | 32.61 | 15,532,119 | -0.19(-0.59%) |
Aug 26, 2009 | 32.43 | 32.98 | 32.27 | 32.80 | 20,977,786 | +0.37(+1.15%) |
Aug 25, 2009 | 32.62 | 33.02 | 32.36 | 32.43 | 31,136,860 | -0.29(-0.89%) |
Aug 24, 2009 | 32.34 | 32.78 | 32.34 | 32.72 | 16,839,336 | +0.08(+0.25%) |
Aug 21, 2009 | 32.76 | 32.78 | 32.18 | 32.64 | 29,996,506 | +0.14(+0.42%) |
Aug 20, 2009 | 31.61 | 32.65 | 31.58 | 32.50 | 27,409,644 | +0.95(+3.00%) |
Aug 19, 2009 | 30.95 | 31.67 | 30.82 | 31.55 | 16,262,619 | +0.39(+1.26%) |
Aug 18, 2009 | 31.09 | 31.26 | 30.81 | 31.16 | 20,470,544 | +0.14(+0.44%) |
Aug 17, 2009 | 31.38 | 31.53 | 30.96 | 31.02 | 19,872,082 | -0.81(-2.56%) |
Aug 14, 2009 | 32.11 | 32.11 | 31.40 | 31.84 | 17,152,650 | -0.31(-0.97%) |
Aug 13, 2009 | 32.10 | 32.36 | 31.82 | 32.15 | 16,228,178 | +0.14(+0.45%) |
Aug 12, 2009 | 31.35 | 32.42 | 31.34 | 32.00 | 22,538,552 | +0.67(+2.14%) |
Aug 11, 2009 | 31.48 | 31.84 | 31.32 | 31.33 | 21,156,156 | -0.23(-0.74%) |
Aug 10, 2009 | 31.45 | 31.80 | 31.38 | 31.57 | 14,365,477 | -0.16(-0.50%) |
Aug 07, 2009 | 31.80 | 32.04 | 31.64 | 31.73 | 17,327,270 | +0.26(+0.81%) |
Aug 06, 2009 | 31.68 | 31.73 | 31.26 | 31.47 | 16,311,530 | -0.14(-0.46%) |
Aug 05, 2009 | 31.90 | 32.02 | 31.27 | 31.62 | 18,513,784 | -0.35(-1.08%) |
Aug 04, 2009 | 32.31 | 32.33 | 31.72 | 31.96 | 19,182,672 | -0.46(-1.41%) |
Aug 03, 2009 | 32.21 | 32.55 | 31.96 | 32.42 | 17,172,670 | +0.52(+1.64%) |
Jul 31, 2009 | 31.93 | 32.33 | 31.78 | 31.89 | 19,464,120 | -0.21(-0.67%) |
Jul 30, 2009 | 32.23 | 32.75 | 32.01 | 32.11 | 21,753,454 | +0.19(+0.58%) |
Jul 29, 2009 | 31.75 | 32.09 | 31.61 | 31.92 | 16,055,327 | -0.08(-0.24%) |
Jul 28, 2009 | 31.98 | 32.11 | 31.71 | 32.00 | 21,819,978 | -0.08(-0.26%) |
Jul 27, 2009 | 32.26 | 32.68 | 31.86 | 32.08 | 21,898,478 | -0.60(-1.84%) |
Jul 24, 2009 | 32.51 | 32.85 | 32.20 | 32.68 | 19,685,700 | -0.03(-0.11%) |
Jul 23, 2009 | 31.98 | 32.75 | 31.75 | 32.71 | 58,978,432 | -0.72(-2.17%) |
Jul 22, 2009 | 32.98 | 33.63 | 32.75 | 33.44 | 36,978,584 | +0.32(+0.98%) |
Jul 21, 2009 | 32.45 | 33.13 | 32.00 | 33.11 | 31,342,152 | +0.66(+2.02%) |
Jul 20, 2009 | 32.76 | 32.78 | 32.02 | 32.46 | 26,618,938 | -0.26(-0.78%) |
Jul 17, 2009 | 32.36 | 32.86 | 31.92 | 32.71 | 33,550,732 | +0.47(+1.46%) |
Jul 16, 2009 | 31.70 | 32.33 | 31.58 | 32.24 | 25,284,782 | +0.46(+1.43%) |
Jul 15, 2009 | 31.12 | 31.85 | 30.89 | 31.79 | 28,538,126 | +0.97(+3.16%) |
Jul 14, 2009 | 30.55 | 30.94 | 30.33 | 30.82 | 16,474,224 | +0.23(+0.77%) |
Jul 13, 2009 | 29.89 | 30.59 | 29.45 | 30.58 | 22,680,334 | +0.60(+2.00%) |
Jul 10, 2009 | 29.77 | 30.09 | 29.54 | 29.98 | 14,980,444 | +0.26(+0.88%) |
Jul 09, 2009 | 30.13 | 30.20 | 29.68 | 29.72 | 22,713,420 | -0.34(-1.13%) |
Jul 08, 2009 | 30.00 | 30.31 | 29.72 | 30.06 | 23,901,464 | -0.09(-0.30%) |
Jul 07, 2009 | 31.20 | 31.29 | 30.03 | 30.15 | 28,107,752 | -1.05(-3.36%) |
Jul 06, 2009 | 30.53 | 31.29 | 30.28 | 31.20 | 24,023,910 | +0.36(+1.16%) |
Jul 02, 2009 | 30.96 | 31.15 | 30.52 | 30.84 | 18,345,150 | -0.33(-1.06%) |
Jul 01, 2009 | 31.31 | 31.46 | 31.00 | 31.17 | 18,381,902 | -0.03(-0.09%) |
Jun 30, 2009 | 31.68 | 31.75 | 31.06 | 31.20 | 24,058,914 | -0.61(-1.93%) |
Jun 29, 2009 | 31.69 | 32.05 | 31.33 | 31.81 | 18,216,026 | -0.07(-0.22%) |
Jun 26, 2009 | 31.82 | 32.25 | 31.60 | 31.88 | 26,653,978 | -0.10(-0.32%) |
Jun 25, 2009 | 31.78 | 32.23 | 31.03 | 31.98 | 27,225,638 | +0.74(+2.36%) |
Jun 24, 2009 | 30.82 | 31.35 | 30.55 | 31.24 | 28,575,748 | +0.54(+1.75%) |
Jun 23, 2009 | 30.66 | 30.91 | 29.90 | 30.71 | 30,871,200 | +0.06(+0.20%) |
Jun 22, 2009 | 31.38 | 31.58 | 30.54 | 30.64 | 28,811,066 | -1.10(-3.48%) |
Jun 19, 2009 | 31.34 | 31.75 | 31.16 | 31.75 | 32,366,170 | +0.50(+1.59%) |
Jun 18, 2009 | 31.07 | 31.51 | 30.60 | 31.25 | 27,348,186 | +0.13(+0.42%) |
Jun 17, 2009 | 30.67 | 31.30 | 30.36 | 31.12 | 39,192,792 | +1.13(+3.77%) |
Jun 16, 2009 | 30.40 | 30.72 | 29.99 | 29.99 | 25,893,798 | -0.59(-1.94%) |
Jun 15, 2009 | 31.27 | 31.30 | 30.18 | 30.58 | 28,575,088 | -1.20(-3.78%) |
Jun 12, 2009 | 31.84 | 32.02 | 31.11 | 31.78 | 20,143,882 | +0.05(+0.15%) |
Jun 11, 2009 | 31.15 | 32.07 | 31.01 | 31.73 | 36,685,708 | -0.06(-0.20%) |
Jun 10, 2009 | 31.89 | 32.07 | 31.33 | 31.80 | 19,831,306 | +0.03(+0.09%) |
Jun 09, 2009 | 31.66 | 31.97 | 31.15 | 31.77 | 21,575,916 | +0.46(+1.45%) |
Jun 08, 2009 | 30.99 | 31.55 | 30.64 | 31.31 | 18,691,342 | -0.02(-0.07%) |
Jun 05, 2009 | 31.42 | 31.54 | 30.98 | 31.33 | 23,477,544 | +0.08(+0.24%) |
Jun 04, 2009 | 30.20 | 31.36 | 30.13 | 31.26 | 29,794,234 | +1.18(+3.92%) |
Jun 03, 2009 | 30.31 | 30.31 | 29.57 | 30.08 | 33,312,060 | -0.23(-0.75%) |
Jun 02, 2009 | 30.31 | 30.71 | 30.08 | 30.31 | 19,791,628 | -0.34(-1.10%) |
Jun 01, 2009 | 30.44 | 30.89 | 29.96 | 30.64 | 25,224,890 | +0.56(+1.86%) |
May 29, 2009 | 29.89 | 30.13 | 29.28 | 30.08 | 22,900,578 | +0.44(+1.49%) |
May 28, 2009 | 29.60 | 29.82 | 28.83 | 29.64 | 20,122,154 | +0.36(+1.23%) |
May 27, 2009 | 29.82 | 30.15 | 29.13 | 29.28 | 30,688,602 | -0.59(-1.99%) |
May 26, 2009 | 28.11 | 30.06 | 28.10 | 29.88 | 29,270,858 | +1.37(+4.79%) |
May 22, 2009 | 28.75 | 29.05 | 28.44 | 28.51 | 16,631,965 | -0.26(-0.91%) |
May 21, 2009 | 28.98 | 29.38 | 28.29 | 28.77 | 24,071,582 | -0.61(-2.07%) |
May 20, 2009 | 29.38 | 29.82 | 28.85 | 29.38 | 20,429,620 | +0.16(+0.54%) |
May 19, 2009 | 28.81 | 29.51 | 28.47 | 29.22 | 21,084,454 | +0.24(+0.83%) |
May 18, 2009 | 28.35 | 29.11 | 28.25 | 28.98 | 23,183,744 | +0.88(+3.12%) |
May 15, 2009 | 27.85 | 28.41 | 27.74 | 28.10 | 21,692,794 | +0.13(+0.47%) |
May 14, 2009 | 27.75 | 28.20 | 27.63 | 27.97 | 20,152,792 | +0.42(+1.53%) |
May 13, 2009 | 27.99 | 28.08 | 27.50 | 27.55 | 27,727,256 | -0.70(-2.47%) |
May 12, 2009 | 28.95 | 29.15 | 27.90 | 28.25 | 24,335,756 | -0.68(-2.36%) |
May 11, 2009 | 28.71 | 29.35 | 28.17 | 28.93 | 18,393,296 | +0.09(+0.31%) |
May 08, 2009 | 29.56 | 29.75 | 28.52 | 28.84 | 27,921,212 | -0.38(-1.30%) |
May 07, 2009 | 30.20 | 30.49 | 28.79 | 29.22 | 28,961,818 | -0.96(-3.18%) |
May 06, 2009 | 30.29 | 30.51 | 29.55 | 30.18 | 24,332,368 | +0.17(+0.55%) |
May 05, 2009 | 30.01 | 30.08 | 29.45 | 30.02 | 22,666,362 | +0.10(+0.32%) |
May 04, 2009 | 29.65 | 30.33 | 29.56 | 29.92 | 23,343,778 | +0.48(+1.62%) |