Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.68 | 34.82 | 33.88 | 33.99 | 3,963,494 | -0.68(-1.96%) |
Apr 29, 2010 | 34.22 | 34.67 | 34.10 | 34.67 | 4,136,546 | +0.54(+1.58%) |
Apr 28, 2010 | 33.91 | 34.21 | 33.82 | 34.13 | 5,299,686 | +0.29(+0.84%) |
Apr 27, 2010 | 34.56 | 34.97 | 33.76 | 33.84 | 5,425,155 | -0.88(-2.52%) |
Apr 26, 2010 | 34.38 | 35.18 | 34.08 | 34.72 | 7,338,965 | +0.50(+1.46%) |
Apr 23, 2010 | 33.67 | 34.23 | 33.34 | 34.22 | 3,932,041 | +0.58(+1.72%) |
Apr 22, 2010 | 32.30 | 33.72 | 32.08 | 33.64 | 5,091,760 | +1.19(+3.67%) |
Apr 21, 2010 | 32.06 | 32.50 | 31.88 | 32.45 | 2,634,021 | +0.29(+0.90%) |
Apr 20, 2010 | 31.45 | 32.20 | 31.36 | 32.16 | 2,860,888 | +0.90(+2.88%) |
Apr 19, 2010 | 31.50 | 31.59 | 30.83 | 31.26 | 5,260,941 | -0.29(-0.92%) |
Apr 16, 2010 | 31.86 | 32.01 | 31.44 | 31.55 | 3,229,716 | -0.33(-1.04%) |
Apr 15, 2010 | 31.62 | 31.89 | 31.45 | 31.88 | 2,087,239 | +0.18(+0.57%) |
Apr 14, 2010 | 31.59 | 31.75 | 31.48 | 31.70 | 1,819,636 | +0.00(+0.00%) |
Apr 13, 2010 | 31.46 | 31.72 | 31.28 | 31.70 | 3,640,101 | +0.27(+0.86%) |
Apr 12, 2010 | 31.15 | 31.50 | 31.03 | 31.43 | 2,311,214 | +0.30(+0.96%) |
Apr 09, 2010 | 31.02 | 31.23 | 30.93 | 31.13 | 2,571,679 | +0.04(+0.13%) |
Apr 08, 2010 | 30.44 | 31.22 | 30.38 | 31.09 | 4,469,644 | +0.44(+1.44%) |
Apr 07, 2010 | 30.66 | 30.84 | 30.43 | 30.65 | 3,387,046 | -0.26(-0.84%) |
Apr 06, 2010 | 30.30 | 31.00 | 29.94 | 30.91 | 5,373,730 | +0.73(+2.42%) |
Apr 05, 2010 | 29.20 | 30.36 | 29.20 | 30.18 | 3,582,817 | +1.02(+3.50%) |
Apr 01, 2010 | 28.79 | 29.16 | 29.16 | 29.16 | 4,580,800 | -0.22(-0.75%) |
Mar 31, 2010 | 29.20 | 29.60 | 29.13 | 29.38 | 1,887,062 | -0.02(-0.07%) |
Mar 30, 2010 | 29.53 | 29.58 | 29.08 | 29.40 | 2,309,185 | -0.16(-0.54%) |
Mar 29, 2010 | 29.55 | 29.75 | 29.44 | 29.56 | 1,995,304 | +0.06(+0.20%) |
Mar 26, 2010 | 29.37 | 29.76 | 29.23 | 29.50 | 2,764,496 | +0.01(+0.03%) |
Mar 25, 2010 | 29.79 | 29.96 | 29.48 | 29.49 | 2,624,931 | +0.06(+0.20%) |
Mar 24, 2010 | 29.72 | 29.79 | 29.39 | 29.43 | 2,421,199 | -0.28(-0.94%) |
Mar 23, 2010 | 29.58 | 29.82 | 29.50 | 29.71 | 2,278,258 | +0.21(+0.71%) |
Mar 22, 2010 | 29.03 | 29.70 | 28.95 | 29.50 | 1,859,141 | +0.39(+1.34%) |
Mar 19, 2010 | 29.64 | 29.64 | 28.93 | 29.11 | 3,888,426 | -0.31(-1.05%) |
Mar 18, 2010 | 29.69 | 29.73 | 29.35 | 29.42 | 2,597,494 | -0.10(-0.34%) |
Mar 17, 2010 | 29.91 | 29.96 | 29.49 | 29.52 | 2,864,299 | +0.21(+0.72%) |
Mar 16, 2010 | 29.25 | 29.35 | 29.09 | 29.31 | 1,337,714 | +0.05(+0.17%) |
Mar 15, 2010 | 29.07 | 29.30 | 28.97 | 29.26 | 1,316,507 | +0.10(+0.34%) |
Mar 12, 2010 | 29.03 | 29.34 | 28.98 | 29.16 | 2,589,774 | +0.13(+0.45%) |
Mar 11, 2010 | 28.93 | 29.16 | 28.87 | 29.03 | 2,811,183 | -0.15(-0.51%) |
Mar 10, 2010 | 29.15 | 29.43 | 28.75 | 29.18 | 3,818,278 | +0.12(+0.41%) |
Mar 09, 2010 | 28.77 | 29.22 | 28.68 | 29.06 | 1,644,563 | +0.15(+0.52%) |
Mar 08, 2010 | 28.72 | 29.15 | 28.70 | 28.91 | 2,094,070 | +0.06(+0.21%) |
Mar 05, 2010 | 28.60 | 28.99 | 28.53 | 28.85 | 2,954,999 | +0.38(+1.33%) |
Mar 04, 2010 | 28.59 | 28.77 | 28.23 | 28.47 | 3,184,582 | -0.14(-0.49%) |
Mar 03, 2010 | 28.68 | 28.94 | 28.43 | 28.61 | 3,129,048 | +0.12(+0.42%) |
Mar 02, 2010 | 28.41 | 28.94 | 28.19 | 28.49 | 4,580,593 | +0.34(+1.21%) |
Mar 01, 2010 | 27.97 | 28.41 | 27.97 | 28.15 | 3,607,011 | +0.27(+0.97%) |
Feb 26, 2010 | 27.87 | 28.12 | 27.58 | 27.88 | 3,554,601 | -0.05(-0.18%) |
Feb 25, 2010 | 27.24 | 28.00 | 27.13 | 27.93 | 6,061,254 | +0.04(+0.14%) |
Feb 24, 2010 | 27.66 | 28.49 | 27.50 | 27.89 | 14,246,736 | +2.23(+8.69%) |
Feb 23, 2010 | 26.00 | 26.16 | 25.57 | 25.66 | 5,900,748 | -0.42(-1.61%) |
Feb 22, 2010 | 26.04 | 26.55 | 25.95 | 26.08 | 4,149,452 | +0.09(+0.35%) |
Feb 19, 2010 | 25.81 | 26.22 | 25.81 | 25.99 | 2,929,450 | +0.07(+0.27%) |
Feb 18, 2010 | 25.95 | 26.04 | 25.73 | 25.92 | 2,334,024 | +0.04(+0.15%) |
Feb 17, 2010 | 25.40 | 26.04 | 25.39 | 25.88 | 4,878,610 | +0.64(+2.54%) |
Feb 16, 2010 | 25.06 | 25.45 | 24.85 | 25.24 | 6,151,930 | +1.02(+4.21%) |
Feb 12, 2010 | 23.94 | 24.22 | 24.22 | 24.22 | 4,323,000 | +0.04(+0.17%) |
Feb 11, 2010 | 23.53 | 24.28 | 23.41 | 24.18 | 3,197,235 | +0.59(+2.50%) |
Feb 10, 2010 | 23.51 | 23.88 | 23.32 | 23.59 | 2,689,672 | +0.04(+0.17%) |
Feb 09, 2010 | 23.37 | 23.90 | 23.24 | 23.55 | 5,002,378 | +0.45(+1.95%) |
Feb 08, 2010 | 22.98 | 23.45 | 22.93 | 23.10 | 3,665,199 | +0.03(+0.13%) |
Feb 05, 2010 | 23.07 | 23.39 | 22.50 | 23.07 | 5,224,775 | +0.12(+0.52%) |
Feb 04, 2010 | 23.80 | 23.89 | 22.95 | 22.95 | 4,882,250 | -1.07(-4.45%) |
Feb 03, 2010 | 23.74 | 24.07 | 23.60 | 24.02 | 2,190,250 | +0.07(+0.29%) |
Feb 02, 2010 | 23.77 | 24.05 | 23.67 | 23.95 | 2,610,538 | +0.14(+0.59%) |
Feb 01, 2010 | 23.76 | 24.08 | 23.55 | 23.81 | 3,697,851 | +0.02(+0.08%) |
Jan 29, 2010 | 23.78 | 24.10 | 23.59 | 23.79 | 5,131,937 | +0.00(+0.00%) |
Jan 28, 2010 | 24.49 | 24.65 | 23.71 | 23.79 | 4,570,204 | -0.68(-2.78%) |
Jan 27, 2010 | 24.38 | 24.58 | 24.09 | 24.47 | 2,305,740 | +0.09(+0.37%) |
Jan 26, 2010 | 24.63 | 24.81 | 24.32 | 24.38 | 3,478,391 | -0.37(-1.49%) |
Jan 25, 2010 | 25.28 | 25.42 | 24.70 | 24.75 | 3,712,891 | -0.35(-1.39%) |
Jan 22, 2010 | 25.63 | 25.78 | 24.95 | 25.10 | 4,554,064 | -0.59(-2.30%) |
Jan 21, 2010 | 26.07 | 26.39 | 25.56 | 25.69 | 3,318,886 | -0.43(-1.65%) |
Jan 20, 2010 | 26.08 | 26.19 | 25.29 | 26.12 | 3,806,664 | -0.05(-0.19%) |
Jan 19, 2010 | 26.11 | 26.43 | 25.88 | 26.17 | 2,395,067 | +0.09(+0.35%) |
Jan 15, 2010 | 26.22 | 26.08 | 26.08 | 26.08 | 3,405,900 | -0.52(-1.95%) |
Jan 14, 2010 | 26.28 | 26.80 | 26.27 | 26.60 | 2,659,437 | +0.35(+1.33%) |
Jan 13, 2010 | 26.05 | 26.43 | 25.87 | 26.25 | 2,664,965 | +0.36(+1.39%) |
Jan 12, 2010 | 26.17 | 26.23 | 25.63 | 25.89 | 3,993,223 | -0.36(-1.37%) |
Jan 11, 2010 | 26.34 | 26.49 | 26.07 | 26.25 | 2,151,299 | -0.01(-0.04%) |
Jan 08, 2010 | 25.40 | 26.40 | 25.22 | 26.26 | 4,648,295 | +0.78(+3.06%) |
Jan 07, 2010 | 25.22 | 25.58 | 25.11 | 25.48 | 4,161,045 | +0.14(+0.55%) |
Jan 06, 2010 | 25.15 | 25.52 | 24.83 | 25.34 | 6,638,328 | +0.06(+0.24%) |
Jan 05, 2010 | 25.62 | 25.71 | 25.06 | 25.28 | 3,008,745 | -0.39(-1.52%) |
Jan 04, 2010 | 25.61 | 25.83 | 25.61 | 25.67 | 2,228,507 | +0.26(+1.02%) |
Dec 31, 2009 | 25.55 | 25.41 | 25.41 | 25.41 | 1,959,400 | -0.11(-0.43%) |
Dec 30, 2009 | 25.48 | 25.63 | 25.39 | 25.52 | 1,584,796 | +0.01(+0.04%) |
Dec 29, 2009 | 25.45 | 25.55 | 25.25 | 25.51 | 1,498,230 | +0.07(+0.28%) |
Dec 28, 2009 | 25.85 | 25.90 | 25.28 | 25.44 | 2,113,576 | -0.44(-1.70%) |
Dec 24, 2009 | 25.27 | 25.90 | 25.12 | 25.88 | 928,254 | +0.58(+2.29%) |
Dec 23, 2009 | 25.13 | 25.30 | 24.94 | 25.30 | 1,141,053 | +0.30(+1.20%) |
Dec 22, 2009 | 25.01 | 25.25 | 24.96 | 25.00 | 1,543,655 | -0.02(-0.08%) |
Dec 21, 2009 | 24.65 | 25.07 | 24.62 | 25.02 | 1,815,767 | +0.41(+1.67%) |
Dec 18, 2009 | 24.38 | 24.65 | 24.18 | 24.61 | 3,962,695 | +0.42(+1.74%) |
Dec 17, 2009 | 24.41 | 24.46 | 24.16 | 24.19 | 2,572,478 | -0.33(-1.35%) |
Dec 16, 2009 | 24.26 | 24.73 | 24.26 | 24.52 | 2,803,156 | +0.07(+0.29%) |
Dec 15, 2009 | 24.19 | 24.66 | 24.19 | 24.45 | 4,136,955 | -0.11(-0.45%) |
Dec 14, 2009 | 24.14 | 24.61 | 23.40 | 24.56 | 4,706,882 | +0.93(+3.94%) |
Dec 11, 2009 | 23.43 | 23.75 | 23.24 | 23.63 | 5,512,397 | +0.19(+0.81%) |
Dec 10, 2009 | 23.81 | 24.07 | 23.42 | 23.44 | 5,119,849 | -0.30(-1.26%) |
Dec 09, 2009 | 24.29 | 24.43 | 23.60 | 23.74 | 6,622,523 | -0.76(-3.10%) |
Dec 08, 2009 | 24.67 | 24.70 | 24.19 | 24.50 | 2,306,203 | -0.22(-0.89%) |
Dec 07, 2009 | 24.88 | 25.02 | 24.56 | 24.72 | 2,549,764 | -0.23(-0.92%) |
Dec 04, 2009 | 24.49 | 25.07 | 23.86 | 24.95 | 8,337,651 | +1.04(+4.35%) |
Dec 03, 2009 | 23.66 | 24.43 | 23.66 | 23.91 | 3,885,984 | +0.00(+0.00%) |
Dec 02, 2009 | 23.90 | 24.01 | 23.30 | 23.91 | 5,533,336 | -0.05(-0.21%) |
Dec 01, 2009 | 23.62 | 24.11 | 23.45 | 23.96 | 3,508,723 | +0.51(+2.17%) |
Nov 30, 2009 | 23.45 | 23.61 | 23.07 | 23.45 | 3,556,110 | -0.17(-0.72%) |
Nov 27, 2009 | 23.39 | 23.85 | 23.16 | 23.62 | 1,690,898 | -0.41(-1.71%) |
Nov 25, 2009 | 23.88 | 24.21 | 23.67 | 24.03 | 2,866,900 | +0.15(+0.63%) |
Nov 24, 2009 | 24.40 | 24.40 | 23.71 | 23.88 | 3,364,951 | -0.48(-1.97%) |
Nov 23, 2009 | 24.16 | 24.62 | 23.97 | 24.36 | 5,076,221 | +0.55(+2.31%) |
Nov 20, 2009 | 24.04 | 24.05 | 23.48 | 23.81 | 4,633,251 | -0.24(-1.00%) |
Nov 19, 2009 | 24.16 | 24.37 | 23.74 | 24.05 | 4,820,323 | -0.15(-0.62%) |
Nov 18, 2009 | 25.02 | 25.30 | 23.86 | 24.20 | 19,718,248 | -2.80(-10.37%) |
Nov 17, 2009 | 27.39 | 27.43 | 26.86 | 27.00 | 7,228,224 | -0.44(-1.60%) |
Nov 16, 2009 | 27.36 | 27.66 | 27.24 | 27.44 | 4,133,277 | +0.19(+0.70%) |
Nov 13, 2009 | 27.34 | 27.48 | 27.00 | 27.25 | 3,684,093 | +0.27(+1.00%) |
Nov 12, 2009 | 27.70 | 27.75 | 26.92 | 26.98 | 2,852,596 | -0.71(-2.56%) |
Nov 11, 2009 | 27.78 | 27.97 | 27.41 | 27.69 | 1,537,222 | +0.09(+0.33%) |
Nov 10, 2009 | 27.52 | 27.74 | 27.35 | 27.60 | 2,084,025 | +0.01(+0.04%) |
Nov 09, 2009 | 26.49 | 27.62 | 26.17 | 27.59 | 2,614,537 | +1.10(+4.15%) |
Nov 06, 2009 | 26.04 | 26.49 | 25.68 | 26.49 | 1,626,946 | +0.37(+1.42%) |
Nov 05, 2009 | 25.50 | 26.17 | 25.17 | 26.12 | 1,920,982 | +0.69(+2.71%) |
Nov 04, 2009 | 25.21 | 25.78 | 25.01 | 25.43 | 3,570,934 | +0.20(+0.79%) |
Nov 03, 2009 | 25.12 | 25.25 | 24.73 | 25.23 | 2,086,951 | +0.00(+0.00%) |
Nov 02, 2009 | 24.95 | 25.54 | 24.75 | 25.23 | 2,370,223 | +0.30(+1.20%) |
Oct 30, 2009 | 25.79 | 25.93 | 24.90 | 24.93 | 2,492,232 | -0.92(-3.56%) |
Oct 29, 2009 | 25.61 | 25.93 | 25.49 | 25.85 | 2,353,466 | +0.37(+1.45%) |
Oct 28, 2009 | 25.87 | 26.07 | 25.48 | 25.48 | 4,904,139 | -0.30(-1.16%) |
Oct 27, 2009 | 26.21 | 26.50 | 25.68 | 25.78 | 3,055,468 | -0.33(-1.26%) |
Oct 26, 2009 | 26.62 | 26.82 | 25.93 | 26.11 | 3,589,966 | -0.47(-1.77%) |
Oct 23, 2009 | 26.54 | 27.03 | 26.32 | 26.58 | 3,379,118 | -0.50(-1.85%) |
Oct 22, 2009 | 26.91 | 27.18 | 26.51 | 27.08 | 3,975,464 | +0.15(+0.56%) |
Oct 21, 2009 | 26.02 | 27.26 | 25.97 | 26.93 | 6,323,753 | +1.22(+4.75%) |
Oct 20, 2009 | 25.64 | 26.07 | 25.51 | 25.71 | 3,255,643 | -0.26(-1.00%) |
Oct 19, 2009 | 25.62 | 26.00 | 25.47 | 25.97 | 3,133,705 | +0.48(+1.88%) |
Oct 16, 2009 | 25.36 | 25.58 | 25.00 | 25.49 | 3,229,763 | +0.00(+0.00%) |
Oct 15, 2009 | 25.05 | 25.56 | 24.89 | 25.49 | 3,548,966 | +0.26(+1.03%) |
Oct 14, 2009 | 25.13 | 25.45 | 24.95 | 25.23 | 3,755,236 | +0.14(+0.56%) |
Oct 13, 2009 | 25.00 | 25.26 | 24.89 | 25.09 | 3,375,435 | +0.07(+0.28%) |
Oct 12, 2009 | 25.16 | 25.21 | 24.17 | 25.02 | 4,333,636 | +0.55(+2.25%) |
Oct 09, 2009 | 23.87 | 24.48 | 23.65 | 24.47 | 3,047,428 | +0.55(+2.30%) |
Oct 08, 2009 | 23.84 | 24.00 | 23.61 | 23.92 | 3,813,579 | +0.06(+0.25%) |
Oct 07, 2009 | 23.71 | 23.86 | 23.55 | 23.86 | 2,203,433 | +0.10(+0.42%) |
Oct 06, 2009 | 23.25 | 23.85 | 23.11 | 23.76 | 3,717,035 | +0.75(+3.26%) |
Oct 05, 2009 | 22.58 | 23.07 | 22.27 | 23.01 | 3,675,034 | +0.39(+1.72%) |
Oct 02, 2009 | 22.71 | 22.75 | 22.33 | 22.62 | 4,118,624 | -0.23(-1.01%) |
Oct 01, 2009 | 23.12 | 23.43 | 22.56 | 22.85 | 5,423,452 | -0.95(-3.99%) |
Sep 30, 2009 | 24.22 | 24.49 | 23.41 | 23.80 | 4,777,410 | -0.40(-1.65%) |
Sep 29, 2009 | 24.00 | 24.52 | 23.90 | 24.20 | 3,402,142 | +0.14(+0.58%) |
Sep 28, 2009 | 23.80 | 24.24 | 23.57 | 24.06 | 2,603,571 | +0.45(+1.91%) |
Sep 25, 2009 | 23.32 | 23.77 | 23.28 | 23.61 | 2,993,912 | +0.09(+0.38%) |
Sep 24, 2009 | 23.80 | 23.99 | 23.35 | 23.52 | 2,750,753 | -0.19(-0.80%) |
Sep 23, 2009 | 24.04 | 24.19 | 23.62 | 23.71 | 3,156,505 | -0.19(-0.79%) |
Sep 22, 2009 | 23.84 | 24.30 | 23.72 | 23.90 | 2,068,539 | -0.17(-0.71%) |
Sep 21, 2009 | 23.28 | 24.19 | 23.16 | 24.07 | 6,113,869 | +0.53(+2.25%) |
Sep 18, 2009 | 23.52 | 23.79 | 23.20 | 23.54 | 3,212,884 | -0.02(-0.08%) |
Sep 17, 2009 | 23.84 | 24.18 | 23.49 | 23.56 | 2,590,745 | -0.51(-2.12%) |
Sep 16, 2009 | 23.54 | 24.10 | 23.40 | 24.07 | 3,424,462 | +0.58(+2.47%) |
Sep 15, 2009 | 23.72 | 23.88 | 23.40 | 23.49 | 3,018,861 | -0.43(-1.80%) |
Sep 14, 2009 | 23.93 | 24.12 | 23.76 | 23.92 | 2,807,360 | -0.27(-1.12%) |
Sep 11, 2009 | 23.71 | 24.40 | 23.45 | 24.19 | 4,329,135 | +0.41(+1.72%) |
Sep 10, 2009 | 22.70 | 23.83 | 22.70 | 23.78 | 5,217,821 | +0.87(+3.80%) |
Sep 09, 2009 | 22.81 | 23.24 | 22.69 | 22.91 | 4,370,841 | +0.10(+0.44%) |
Sep 08, 2009 | 22.78 | 23.13 | 22.64 | 22.81 | 4,203,904 | -0.31(-1.34%) |
Sep 04, 2009 | 22.51 | 23.30 | 22.41 | 23.12 | 3,023,848 | +0.56(+2.48%) |
Sep 03, 2009 | 22.74 | 22.93 | 22.33 | 22.56 | 3,078,397 | -0.20(-0.88%) |
Sep 02, 2009 | 22.70 | 22.96 | 22.50 | 22.76 | 2,686,377 | +0.06(+0.26%) |
Sep 01, 2009 | 23.54 | 23.99 | 22.69 | 22.70 | 3,726,395 | -0.73(-3.12%) |
Aug 31, 2009 | 23.71 | 23.89 | 23.32 | 23.43 | 2,343,566 | -0.49(-2.05%) |
Aug 28, 2009 | 24.37 | 24.68 | 23.63 | 23.92 | 2,451,691 | -0.34(-1.40%) |
Aug 27, 2009 | 24.29 | 24.37 | 23.61 | 24.26 | 2,339,806 | +0.07(+0.29%) |
Aug 26, 2009 | 24.21 | 24.59 | 23.98 | 24.19 | 2,608,118 | -0.09(-0.37%) |
Aug 25, 2009 | 24.15 | 24.47 | 24.00 | 24.28 | 2,936,873 | +0.26(+1.08%) |
Aug 24, 2009 | 24.54 | 24.54 | 23.94 | 24.02 | 3,580,215 | -0.49(-2.00%) |
Aug 21, 2009 | 24.58 | 24.91 | 24.14 | 24.51 | 3,852,345 | +0.24(+0.99%) |
Aug 20, 2009 | 24.28 | 24.59 | 24.17 | 24.27 | 2,784,783 | +0.10(+0.41%) |
Aug 19, 2009 | 23.90 | 24.27 | 23.65 | 24.17 | 4,234,484 | -0.19(-0.78%) |
Aug 18, 2009 | 24.10 | 24.39 | 23.96 | 24.36 | 4,797,425 | +0.52(+2.18%) |
Aug 17, 2009 | 24.70 | 24.96 | 23.80 | 23.84 | 5,652,417 | -1.54(-6.07%) |
Aug 14, 2009 | 25.21 | 25.61 | 25.03 | 25.38 | 13,572,844 | +1.18(+4.88%) |
Aug 13, 2009 | 24.76 | 24.89 | 23.81 | 24.20 | 10,519,346 | -0.53(-2.14%) |
Aug 12, 2009 | 23.85 | 25.16 | 23.85 | 24.73 | 7,606,151 | +0.74(+3.08%) |
Aug 11, 2009 | 23.84 | 24.29 | 23.80 | 23.99 | 5,377,038 | +0.12(+0.50%) |
Aug 10, 2009 | 23.55 | 24.19 | 23.31 | 23.87 | 6,372,541 | +0.11(+0.46%) |
Aug 07, 2009 | 22.60 | 23.88 | 22.44 | 23.76 | 8,037,741 | +1.95(+8.94%) |
Aug 06, 2009 | 21.76 | 22.07 | 21.59 | 21.81 | 5,265,158 | +0.05(+0.23%) |
Aug 05, 2009 | 22.50 | 22.50 | 21.57 | 21.76 | 4,265,331 | -0.16(-0.73%) |
Aug 04, 2009 | 21.80 | 21.93 | 21.69 | 21.92 | 3,303,498 | +0.03(+0.14%) |
Aug 03, 2009 | 22.00 | 22.19 | 21.63 | 21.89 | 5,763,976 | +0.08(+0.37%) |
Jul 31, 2009 | 21.82 | 22.17 | 21.77 | 21.81 | 3,086,466 | +0.02(+0.09%) |
Jul 30, 2009 | 22.30 | 22.47 | 21.68 | 21.79 | 5,722,269 | -0.13(-0.59%) |
Jul 29, 2009 | 22.35 | 22.48 | 21.81 | 21.92 | 4,807,262 | -0.59(-2.62%) |
Jul 28, 2009 | 22.45 | 22.95 | 22.28 | 22.51 | 7,932,686 | +0.61(+2.79%) |
Jul 27, 2009 | 21.76 | 22.30 | 21.52 | 21.90 | 4,747,879 | -0.40(-1.79%) |
Jul 24, 2009 | 21.77 | 22.33 | 21.48 | 22.30 | 4,907,280 | +0.34(+1.55%) |
Jul 23, 2009 | 20.82 | 22.13 | 20.82 | 21.96 | 7,719,195 | +0.82(+3.88%) |
Jul 22, 2009 | 20.50 | 21.35 | 20.30 | 21.14 | 9,222,701 | +0.80(+3.93%) |
Jul 21, 2009 | 19.19 | 20.38 | 19.15 | 20.34 | 8,280,875 | +1.03(+5.33%) |
Jul 20, 2009 | 18.77 | 19.37 | 18.75 | 19.31 | 3,611,720 | +0.54(+2.88%) |
Jul 17, 2009 | 18.73 | 18.88 | 18.58 | 18.77 | 2,661,193 | +0.09(+0.48%) |
Jul 16, 2009 | 18.29 | 18.75 | 18.17 | 18.68 | 2,709,445 | +0.22(+1.19%) |
Jul 15, 2009 | 18.16 | 18.48 | 18.10 | 18.46 | 4,288,607 | +0.42(+2.33%) |
Jul 14, 2009 | 17.86 | 18.05 | 17.74 | 18.04 | 3,215,457 | +0.08(+0.45%) |
Jul 13, 2009 | 17.61 | 18.00 | 17.28 | 17.96 | 2,663,150 | +0.17(+0.96%) |
Jul 10, 2009 | 17.60 | 18.05 | 17.56 | 17.79 | 4,699,395 | +0.04(+0.23%) |
Jul 09, 2009 | 17.00 | 17.96 | 16.91 | 17.75 | 6,503,909 | +0.74(+4.35%) |
Jul 08, 2009 | 17.68 | 17.90 | 16.91 | 17.01 | 8,001,255 | -0.68(-3.84%) |
Jul 07, 2009 | 18.12 | 18.30 | 17.69 | 17.69 | 3,915,464 | -0.48(-2.64%) |
Jul 06, 2009 | 18.07 | 18.22 | 17.78 | 18.17 | 4,761,176 | +0.06(+0.33%) |
Jul 02, 2009 | 18.63 | 18.74 | 18.05 | 18.11 | 4,578,238 | -0.55(-2.95%) |
Jul 01, 2009 | 19.12 | 19.24 | 18.64 | 18.66 | 6,695,325 | -0.32(-1.69%) |
Jun 30, 2009 | 19.54 | 19.65 | 18.93 | 18.98 | 4,540,012 | -0.56(-2.87%) |
Jun 29, 2009 | 20.12 | 20.12 | 19.50 | 19.54 | 4,133,859 | -0.21(-1.06%) |
Jun 26, 2009 | 19.68 | 20.10 | 19.68 | 19.75 | 3,524,470 | -0.33(-1.64%) |
Jun 25, 2009 | 19.91 | 20.14 | 19.52 | 20.08 | 2,540,073 | +0.24(+1.21%) |
Jun 24, 2009 | 19.57 | 20.12 | 19.57 | 19.84 | 3,195,531 | +0.10(+0.51%) |
Jun 23, 2009 | 19.87 | 19.98 | 19.58 | 19.74 | 2,831,994 | -0.06(-0.30%) |
Jun 22, 2009 | 20.25 | 20.40 | 19.77 | 19.80 | 3,148,477 | -0.74(-3.60%) |
Jun 19, 2009 | 20.99 | 21.05 | 20.34 | 20.54 | 3,646,146 | -0.18(-0.87%) |
Jun 18, 2009 | 20.99 | 21.00 | 20.51 | 20.72 | 2,006,933 | -0.25(-1.19%) |
Jun 17, 2009 | 21.08 | 21.23 | 20.84 | 20.97 | 2,686,947 | -0.01(-0.05%) |
Jun 16, 2009 | 21.13 | 21.62 | 20.95 | 20.98 | 2,024,073 | -0.33(-1.55%) |
Jun 15, 2009 | 21.97 | 21.97 | 21.11 | 21.31 | 2,757,666 | -0.93(-4.18%) |
Jun 12, 2009 | 22.12 | 22.33 | 21.82 | 22.24 | 2,090,230 | -0.16(-0.71%) |
Jun 11, 2009 | 22.22 | 22.74 | 22.20 | 22.40 | 1,903,426 | +0.10(+0.45%) |
Jun 10, 2009 | 22.51 | 22.65 | 21.88 | 22.30 | 2,118,382 | -0.16(-0.71%) |
Jun 09, 2009 | 22.18 | 22.59 | 21.95 | 22.46 | 2,858,437 | +0.43(+1.95%) |
Jun 08, 2009 | 21.92 | 22.24 | 21.63 | 22.03 | 2,998,355 | -0.14(-0.63%) |
Jun 05, 2009 | 22.38 | 22.60 | 21.83 | 22.17 | 3,487,876 | -0.02(-0.09%) |
Jun 04, 2009 | 22.19 | 22.37 | 21.76 | 22.19 | 2,771,190 | +0.11(+0.50%) |
Jun 03, 2009 | 22.72 | 22.35 | 21.63 | 22.08 | 2,345,135 | -0.14(-0.63%) |
Jun 02, 2009 | 22.72 | 22.85 | 22.17 | 22.22 | 2,991,129 | -0.44(-1.94%) |
Jun 01, 2009 | 21.46 | 22.75 | 21.46 | 22.66 | 5,231,625 | +1.20(+5.59%) |
May 29, 2009 | 21.10 | 21.50 | 20.82 | 21.46 | 3,544,085 | +0.27(+1.27%) |
May 28, 2009 | 21.31 | 21.68 | 20.75 | 21.19 | 3,055,195 | +0.03(+0.14%) |
May 27, 2009 | 21.18 | 21.86 | 20.94 | 21.16 | 3,602,754 | +0.04(+0.19%) |
May 26, 2009 | 20.10 | 21.22 | 20.10 | 21.12 | 5,171,121 | +0.42(+2.03%) |
May 22, 2009 | 21.34 | 21.52 | 20.55 | 20.70 | 11,798,246 | +1.87(+9.93%) |
May 21, 2009 | 18.78 | 19.00 | 18.54 | 18.83 | 5,866,993 | -0.31(-1.62%) |
May 20, 2009 | 19.48 | 19.88 | 19.00 | 19.14 | 3,886,829 | -0.28(-1.44%) |
May 19, 2009 | 19.54 | 19.86 | 19.25 | 19.42 | 4,220,836 | -0.06(-0.31%) |
May 18, 2009 | 19.05 | 19.48 | 18.53 | 19.48 | 2,487,980 | +0.48(+2.53%) |
May 15, 2009 | 18.79 | 19.29 | 18.43 | 19.00 | 2,986,399 | +0.16(+0.85%) |
May 14, 2009 | 18.63 | 19.12 | 18.58 | 18.84 | 2,039,088 | +0.34(+1.84%) |
May 13, 2009 | 19.01 | 19.20 | 18.50 | 18.50 | 2,863,487 | -0.90(-4.64%) |
May 12, 2009 | 19.88 | 19.95 | 19.10 | 19.40 | 2,059,658 | -0.40(-2.02%) |
May 11, 2009 | 19.42 | 19.99 | 19.00 | 19.80 | 2,084,952 | +0.10(+0.51%) |
May 08, 2009 | 19.72 | 20.05 | 19.33 | 19.70 | 4,074,302 | +0.23(+1.18%) |
May 07, 2009 | 20.33 | 20.57 | 19.25 | 19.47 | 4,228,603 | -1.00(-4.89%) |
May 06, 2009 | 20.65 | 20.66 | 19.87 | 20.47 | 3,074,818 | +0.03(+0.15%) |
May 05, 2009 | 20.30 | 20.65 | 20.08 | 20.44 | 3,623,764 | -0.03(-0.15%) |
May 04, 2009 | 19.86 | 20.52 | 19.75 | 20.47 | 3,159,403 | +0.84(+4.28%) |