Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.61 | 29.77 | 29.00 | 29.02 | 12,913,423 | -0.62(-2.08%) |
Apr 29, 2010 | 29.13 | 29.69 | 29.13 | 29.63 | 10,169,211 | +0.64(+2.21%) |
Apr 28, 2010 | 29.18 | 29.26 | 28.79 | 28.99 | 12,728,402 | -0.10(-0.34%) |
Apr 27, 2010 | 29.93 | 29.93 | 29.01 | 29.09 | 20,647,958 | -0.87(-2.89%) |
Apr 26, 2010 | 29.86 | 30.11 | 29.76 | 29.96 | 9,120,027 | +0.23(+0.79%) |
Apr 23, 2010 | 29.69 | 29.83 | 29.55 | 29.73 | 7,384,856 | +0.03(+0.08%) |
Apr 22, 2010 | 29.05 | 29.73 | 28.92 | 29.70 | 12,673,007 | +0.52(+1.80%) |
Apr 21, 2010 | 29.04 | 29.23 | 28.93 | 29.18 | 13,551,695 | +0.13(+0.46%) |
Apr 20, 2010 | 29.04 | 29.07 | 28.81 | 29.04 | 11,213,017 | +0.35(+1.22%) |
Apr 19, 2010 | 28.58 | 28.77 | 28.28 | 28.69 | 11,160,172 | +0.05(+0.17%) |
Apr 16, 2010 | 28.93 | 29.02 | 28.46 | 28.64 | 14,534,293 | -0.38(-1.32%) |
Apr 15, 2010 | 28.85 | 29.08 | 28.81 | 29.03 | 8,067,824 | +0.12(+0.43%) |
Apr 14, 2010 | 28.57 | 28.93 | 28.48 | 28.90 | 6,094,287 | +0.44(+1.55%) |
Apr 13, 2010 | 28.28 | 28.54 | 28.23 | 28.46 | 7,048,882 | +0.15(+0.53%) |
Apr 12, 2010 | 28.31 | 28.39 | 28.27 | 28.31 | 4,568,880 | +0.00(+0.00%) |
Apr 09, 2010 | 28.15 | 28.33 | 27.98 | 28.31 | 5,238,647 | +0.21(+0.74%) |
Apr 08, 2010 | 27.70 | 28.14 | 27.68 | 28.10 | 10,272,962 | +0.27(+0.96%) |
Apr 07, 2010 | 27.87 | 27.95 | 27.63 | 27.83 | 5,721,024 | -0.10(-0.36%) |
Apr 06, 2010 | 27.83 | 27.98 | 27.74 | 27.93 | 4,098,269 | +0.13(+0.48%) |
Apr 05, 2010 | 27.67 | 27.92 | 27.56 | 27.80 | 6,754,500 | +0.24(+0.88%) |
Apr 01, 2010 | 27.51 | 27.56 | 27.56 | 27.56 | 7,090,748 | +0.19(+0.70%) |
Mar 31, 2010 | 27.50 | 27.51 | 27.32 | 27.37 | 9,883,254 | -0.20(-0.73%) |
Mar 30, 2010 | 27.61 | 27.70 | 27.45 | 27.57 | 4,980,186 | -0.02(-0.09%) |
Mar 29, 2010 | 27.69 | 27.71 | 27.47 | 27.59 | 6,573,991 | +0.04(+0.15%) |
Mar 26, 2010 | 27.48 | 27.72 | 27.40 | 27.55 | 7,335,274 | +0.11(+0.39%) |
Mar 25, 2010 | 27.48 | 27.74 | 27.41 | 27.44 | 6,653,782 | +0.16(+0.58%) |
Mar 24, 2010 | 27.24 | 27.37 | 27.16 | 27.28 | 6,994,962 | -0.11(-0.40%) |
Mar 23, 2010 | 27.36 | 27.44 | 27.13 | 27.39 | 7,506,159 | +0.11(+0.40%) |
Mar 22, 2010 | 26.75 | 27.34 | 26.73 | 27.28 | 6,092,737 | +0.28(+1.05%) |
Mar 19, 2010 | 27.19 | 27.28 | 26.85 | 27.00 | 5,910,371 | -0.03(-0.11%) |
Mar 18, 2010 | 27.04 | 27.15 | 27.00 | 27.03 | 7,608,444 | -0.01(-0.03%) |
Mar 17, 2010 | 27.05 | 27.10 | 26.91 | 27.04 | 6,445,154 | +0.13(+0.49%) |
Mar 16, 2010 | 26.71 | 26.92 | 26.71 | 26.91 | 6,125,976 | +0.20(+0.75%) |
Mar 15, 2010 | 26.60 | 26.77 | 26.57 | 26.71 | 5,933,884 | -0.03(-0.12%) |
Mar 12, 2010 | 26.75 | 26.76 | 26.56 | 26.74 | 4,380,908 | +0.07(+0.28%) |
Mar 11, 2010 | 26.37 | 26.66 | 26.34 | 26.66 | 6,086,709 | +0.19(+0.72%) |
Mar 10, 2010 | 26.44 | 26.56 | 26.36 | 26.47 | 6,282,965 | +0.06(+0.22%) |
Mar 09, 2010 | 26.37 | 26.54 | 26.32 | 26.42 | 6,688,292 | -0.04(-0.16%) |
Mar 08, 2010 | 26.40 | 26.49 | 26.28 | 26.46 | 5,418,571 | +0.07(+0.25%) |
Mar 05, 2010 | 26.10 | 26.46 | 26.00 | 26.39 | 5,783,961 | +0.48(+1.86%) |
Mar 04, 2010 | 25.77 | 25.95 | 25.73 | 25.91 | 5,542,436 | +0.23(+0.91%) |
Mar 03, 2010 | 25.68 | 25.85 | 25.57 | 25.68 | 6,330,017 | +0.07(+0.29%) |
Mar 02, 2010 | 25.78 | 25.84 | 25.60 | 25.60 | 14,377,398 | -0.13(-0.52%) |
Mar 01, 2010 | 25.46 | 25.75 | 25.38 | 25.73 | 9,823,533 | +0.40(+1.57%) |
Feb 26, 2010 | 25.30 | 25.40 | 25.15 | 25.34 | 7,602,443 | +0.04(+0.16%) |
Feb 25, 2010 | 24.82 | 25.30 | 24.82 | 25.29 | 6,889,089 | +0.04(+0.16%) |
Feb 24, 2010 | 25.05 | 25.28 | 24.94 | 25.25 | 7,632,275 | +0.32(+1.30%) |
Feb 23, 2010 | 25.03 | 25.17 | 24.85 | 24.93 | 6,896,676 | -0.15(-0.60%) |
Feb 22, 2010 | 25.16 | 25.20 | 25.03 | 25.08 | 4,284,956 | -0.01(-0.03%) |
Feb 19, 2010 | 25.05 | 25.17 | 24.91 | 25.09 | 6,926,334 | +0.06(+0.23%) |
Feb 18, 2010 | 24.81 | 25.04 | 24.74 | 25.03 | 7,128,323 | +0.16(+0.63%) |
Feb 17, 2010 | 24.78 | 24.87 | 24.63 | 24.87 | 5,578,159 | +0.20(+0.81%) |
Feb 16, 2010 | 24.54 | 24.67 | 24.31 | 24.67 | 5,445,825 | +0.39(+1.61%) |
Feb 12, 2010 | 24.00 | 24.28 | 24.28 | 24.28 | 7,630,397 | +0.00(+0.00%) |
Feb 11, 2010 | 23.93 | 24.28 | 23.78 | 24.28 | 7,019,797 | +0.28(+1.18%) |
Feb 10, 2010 | 24.12 | 24.13 | 23.79 | 24.00 | 6,705,050 | -0.10(-0.41%) |
Feb 09, 2010 | 23.94 | 24.25 | 23.86 | 24.10 | 8,317,596 | +0.16(+0.66%) |
Feb 08, 2010 | 23.93 | 24.12 | 23.73 | 23.94 | 7,681,522 | +0.06(+0.24%) |
Feb 05, 2010 | 23.94 | 24.05 | 23.42 | 23.88 | 10,002,843 | -0.07(-0.28%) |
Feb 04, 2010 | 24.46 | 24.52 | 23.94 | 23.95 | 12,197,936 | -0.71(-2.89%) |
Feb 03, 2010 | 24.58 | 24.72 | 24.51 | 24.66 | 5,858,396 | +0.02(+0.07%) |
Feb 02, 2010 | 24.36 | 24.66 | 24.22 | 24.65 | 6,617,684 | +0.52(+2.15%) |
Feb 01, 2010 | 24.05 | 24.31 | 24.02 | 24.13 | 10,659,241 | +0.13(+0.54%) |
Jan 29, 2010 | 24.21 | 24.48 | 23.98 | 24.00 | 8,869,351 | -0.15(-0.62%) |
Jan 28, 2010 | 24.40 | 24.51 | 24.01 | 24.15 | 7,578,811 | -0.14(-0.58%) |
Jan 27, 2010 | 24.26 | 24.37 | 24.04 | 24.29 | 8,482,426 | +0.04(+0.17%) |
Jan 26, 2010 | 24.09 | 24.41 | 24.04 | 24.25 | 6,633,546 | +0.03(+0.14%) |
Jan 25, 2010 | 24.25 | 24.32 | 24.06 | 24.22 | 6,398,288 | +0.12(+0.52%) |
Jan 22, 2010 | 24.46 | 24.66 | 24.07 | 24.09 | 12,156,818 | -0.47(-1.93%) |
Jan 21, 2010 | 24.89 | 25.11 | 24.52 | 24.56 | 8,175,004 | -0.32(-1.27%) |
Jan 20, 2010 | 25.02 | 25.05 | 24.75 | 24.88 | 6,056,832 | -0.34(-1.35%) |
Jan 19, 2010 | 25.01 | 25.22 | 24.79 | 25.22 | 5,322,458 | +0.33(+1.33%) |
Jan 15, 2010 | 25.09 | 24.89 | 24.89 | 24.89 | 7,094,472 | -0.25(-0.99%) |
Jan 14, 2010 | 25.06 | 25.17 | 25.01 | 25.14 | 6,794,277 | +0.00(+0.00%) |
Jan 13, 2010 | 24.95 | 25.18 | 24.87 | 25.14 | 5,560,176 | +0.28(+1.14%) |
Jan 12, 2010 | 25.03 | 25.09 | 24.75 | 24.85 | 6,593,129 | -0.32(-1.29%) |
Jan 11, 2010 | 25.28 | 25.35 | 25.05 | 25.18 | 5,027,313 | -0.05(-0.20%) |
Jan 08, 2010 | 25.15 | 25.25 | 25.00 | 25.23 | 7,755,166 | -0.01(-0.03%) |
Jan 07, 2010 | 25.19 | 25.25 | 25.02 | 25.24 | 6,910,313 | +0.21(+0.83%) |
Jan 06, 2010 | 24.98 | 25.08 | 24.92 | 25.03 | 5,115,722 | +0.03(+0.13%) |
Jan 05, 2010 | 24.91 | 25.02 | 24.76 | 25.00 | 7,422,878 | +0.09(+0.37%) |
Jan 04, 2010 | 24.82 | 25.00 | 24.82 | 24.90 | 6,557,618 | +0.19(+0.77%) |
Dec 31, 2009 | 25.02 | 24.71 | 24.71 | 24.71 | 1,951,928 | -0.23(-0.93%) |
Dec 30, 2009 | 25.06 | 25.10 | 24.89 | 24.95 | 2,744,598 | -0.17(-0.69%) |
Dec 29, 2009 | 25.06 | 25.15 | 25.04 | 25.12 | 2,464,235 | +0.08(+0.33%) |
Dec 28, 2009 | 25.13 | 25.17 | 24.93 | 25.04 | 3,040,361 | -0.02(-0.07%) |
Dec 24, 2009 | 25.11 | 25.15 | 24.98 | 25.05 | 1,391,253 | +0.02(+0.07%) |
Dec 23, 2009 | 24.96 | 25.04 | 24.76 | 25.04 | 3,640,369 | +0.16(+0.63%) |
Dec 22, 2009 | 24.90 | 25.02 | 24.83 | 24.88 | 2,970,454 | -0.02(-0.07%) |
Dec 21, 2009 | 24.64 | 24.96 | 24.62 | 24.90 | 7,152,231 | +0.32(+1.28%) |
Dec 18, 2009 | 24.63 | 24.63 | 24.26 | 24.58 | 7,711,391 | -0.01(-0.03%) |
Dec 17, 2009 | 24.76 | 24.76 | 24.55 | 24.59 | 4,604,145 | -0.27(-1.10%) |
Dec 16, 2009 | 24.89 | 25.03 | 24.82 | 24.86 | 6,473,680 | +0.00(+0.00%) |
Dec 15, 2009 | 24.82 | 24.95 | 24.70 | 24.86 | 5,598,836 | -0.03(-0.13%) |
Dec 14, 2009 | 24.83 | 24.93 | 24.81 | 24.90 | 7,258,112 | +0.19(+0.77%) |
Dec 11, 2009 | 24.61 | 24.72 | 24.51 | 24.71 | 6,045,805 | +0.24(+0.98%) |
Dec 10, 2009 | 24.22 | 24.51 | 24.19 | 24.46 | 7,567,257 | +0.37(+1.55%) |
Dec 09, 2009 | 24.07 | 24.17 | 23.92 | 24.09 | 6,396,132 | +0.00(+0.00%) |
Dec 08, 2009 | 24.15 | 24.20 | 23.91 | 24.09 | 7,451,980 | -0.18(-0.75%) |
Dec 07, 2009 | 24.22 | 24.42 | 24.16 | 24.27 | 9,611,787 | +0.07(+0.31%) |
Dec 04, 2009 | 24.27 | 24.48 | 23.85 | 24.20 | 12,292,078 | +0.16(+0.66%) |
Dec 03, 2009 | 24.32 | 24.37 | 23.99 | 24.04 | 9,009,154 | -0.17(-0.69%) |
Dec 02, 2009 | 24.11 | 24.35 | 24.03 | 24.21 | 6,540,911 | +0.07(+0.31%) |
Dec 01, 2009 | 23.97 | 24.24 | 23.96 | 24.13 | 8,478,340 | +0.37(+1.57%) |
Nov 30, 2009 | 23.84 | 23.89 | 23.55 | 23.76 | 10,733,935 | +0.00(+0.00%) |
Nov 27, 2009 | 23.72 | 24.05 | 23.48 | 23.76 | 7,677,966 | -0.47(-1.95%) |
Nov 25, 2009 | 24.08 | 24.23 | 24.00 | 24.23 | 7,082,977 | +0.23(+0.97%) |
Nov 24, 2009 | 24.00 | 24.07 | 23.84 | 24.00 | 7,729,130 | -0.02(-0.10%) |
Nov 23, 2009 | 23.99 | 24.27 | 23.93 | 24.02 | 11,794,059 | +0.21(+0.87%) |
Nov 20, 2009 | 23.78 | 23.97 | 23.68 | 23.82 | 6,560,570 | -0.12(-0.52%) |
Nov 19, 2009 | 24.11 | 24.20 | 23.69 | 23.94 | 8,223,709 | -0.27(-1.13%) |
Nov 18, 2009 | 24.27 | 24.29 | 24.05 | 24.22 | 5,796,601 | -0.07(-0.27%) |
Nov 17, 2009 | 24.41 | 24.41 | 24.04 | 24.28 | 8,218,953 | -0.20(-0.81%) |
Nov 16, 2009 | 24.27 | 24.53 | 24.16 | 24.48 | 12,038,738 | +0.39(+1.62%) |
Nov 13, 2009 | 23.87 | 24.11 | 23.74 | 24.09 | 12,657,685 | +0.42(+1.75%) |
Nov 12, 2009 | 23.95 | 24.11 | 23.64 | 23.68 | 7,733,738 | -0.27(-1.11%) |
Nov 11, 2009 | 24.07 | 24.15 | 23.82 | 23.94 | 9,933,459 | +0.02(+0.10%) |
Nov 10, 2009 | 23.73 | 23.97 | 23.66 | 23.92 | 7,814,015 | +0.08(+0.35%) |
Nov 09, 2009 | 23.50 | 23.84 | 23.41 | 23.83 | 10,086,747 | +0.51(+2.17%) |
Nov 06, 2009 | 23.11 | 23.35 | 22.95 | 23.33 | 4,428,072 | +0.46(+2.00%) |
Nov 05, 2009 | 22.61 | 23.16 | 22.59 | 22.87 | 10,133,726 | +0.37(+1.62%) |
Nov 04, 2009 | 22.68 | 22.88 | 22.44 | 22.51 | 11,711,287 | +0.01(+0.04%) |
Nov 03, 2009 | 22.26 | 22.58 | 22.20 | 22.50 | 12,464,026 | +0.02(+0.07%) |
Nov 02, 2009 | 22.26 | 22.70 | 22.10 | 22.48 | 13,436,596 | +0.22(+0.97%) |
Oct 30, 2009 | 22.81 | 22.99 | 22.20 | 22.26 | 16,029,593 | -0.60(-2.61%) |
Oct 29, 2009 | 22.56 | 22.93 | 22.44 | 22.86 | 10,962,724 | +0.60(+2.68%) |
Oct 28, 2009 | 22.80 | 22.90 | 22.22 | 22.26 | 9,621,353 | -0.65(-2.83%) |
Oct 27, 2009 | 23.29 | 23.34 | 22.80 | 22.91 | 13,511,611 | -0.40(-1.71%) |
Oct 26, 2009 | 23.40 | 23.85 | 23.20 | 23.31 | 10,166,699 | -0.14(-0.60%) |
Oct 23, 2009 | 23.49 | 23.54 | 23.33 | 23.45 | 6,506,098 | -0.09(-0.39%) |
Oct 22, 2009 | 23.24 | 23.69 | 23.12 | 23.54 | 9,182,382 | +0.31(+1.32%) |
Oct 21, 2009 | 23.51 | 23.86 | 23.18 | 23.24 | 8,424,149 | -0.31(-1.30%) |
Oct 20, 2009 | 23.41 | 23.60 | 23.40 | 23.54 | 5,868,846 | -0.24(-1.01%) |
Oct 19, 2009 | 23.58 | 23.88 | 23.46 | 23.78 | 4,821,977 | +0.27(+1.13%) |
Oct 16, 2009 | 23.40 | 23.57 | 23.22 | 23.52 | 5,079,590 | -0.04(-0.18%) |
Oct 15, 2009 | 23.43 | 23.63 | 23.38 | 23.56 | 4,445,662 | +0.03(+0.14%) |
Oct 14, 2009 | 23.51 | 23.63 | 23.44 | 23.53 | 7,516,027 | +0.29(+1.25%) |
Oct 13, 2009 | 23.11 | 23.32 | 23.06 | 23.24 | 4,711,918 | +0.04(+0.18%) |
Oct 12, 2009 | 23.31 | 23.35 | 23.05 | 23.19 | 3,345,999 | +0.12(+0.50%) |
Oct 09, 2009 | 23.09 | 23.11 | 22.92 | 23.08 | 3,671,401 | -0.01(-0.04%) |
Oct 08, 2009 | 22.85 | 23.26 | 22.82 | 23.09 | 5,288,595 | +0.37(+1.61%) |
Oct 07, 2009 | 22.66 | 22.84 | 22.59 | 22.72 | 4,942,342 | +0.02(+0.07%) |
Oct 06, 2009 | 22.51 | 22.89 | 22.45 | 22.70 | 5,604,964 | +0.34(+1.52%) |
Oct 05, 2009 | 22.10 | 22.46 | 22.04 | 22.36 | 6,124,358 | +0.34(+1.55%) |
Oct 02, 2009 | 22.05 | 22.18 | 21.97 | 22.02 | 7,101,267 | -0.28(-1.27%) |
Oct 01, 2009 | 22.75 | 22.75 | 22.21 | 22.31 | 6,705,869 | -0.50(-2.18%) |
Sep 30, 2009 | 23.04 | 23.04 | 22.51 | 22.80 | 8,760,305 | -0.12(-0.54%) |
Sep 29, 2009 | 22.85 | 23.08 | 22.76 | 22.93 | 7,541,296 | +0.21(+0.91%) |
Sep 28, 2009 | 22.51 | 22.90 | 22.40 | 22.72 | 8,341,105 | +0.32(+1.45%) |
Sep 25, 2009 | 22.46 | 22.61 | 22.29 | 22.40 | 8,932,766 | -0.13(-0.59%) |
Sep 24, 2009 | 22.86 | 22.91 | 22.40 | 22.53 | 10,384,612 | -0.22(-0.95%) |
Sep 23, 2009 | 23.19 | 23.19 | 22.75 | 22.75 | 9,024,772 | -0.33(-1.44%) |
Sep 22, 2009 | 23.16 | 23.21 | 23.04 | 23.08 | 8,345,701 | +0.09(+0.40%) |
Sep 21, 2009 | 23.03 | 23.11 | 22.78 | 22.99 | 6,770,980 | -0.09(-0.40%) |
Sep 18, 2009 | 23.07 | 23.20 | 22.96 | 23.08 | 10,413,643 | +0.01(+0.04%) |
Sep 17, 2009 | 23.09 | 23.32 | 22.89 | 23.07 | 7,284,435 | +0.32(+1.39%) |
Sep 16, 2009 | 22.71 | 23.13 | 22.67 | 22.75 | 5,259,005 | +0.09(+0.40%) |
Sep 15, 2009 | 22.51 | 22.75 | 22.45 | 22.66 | 6,682,177 | +0.11(+0.48%) |
Sep 14, 2009 | 22.38 | 22.62 | 22.22 | 22.56 | 4,358,786 | +0.07(+0.33%) |
Sep 11, 2009 | 22.61 | 22.61 | 22.36 | 22.48 | 8,518,438 | -0.07(-0.33%) |
Sep 10, 2009 | 22.30 | 22.60 | 22.17 | 22.56 | 4,141,833 | +0.30(+1.34%) |
Sep 09, 2009 | 22.00 | 22.32 | 21.88 | 22.26 | 5,564,578 | +0.23(+1.06%) |
Sep 08, 2009 | 22.03 | 22.08 | 21.87 | 22.02 | 5,064,336 | +0.19(+0.87%) |
Sep 04, 2009 | 21.51 | 21.83 | 21.43 | 21.83 | 4,929,824 | +0.39(+1.82%) |
Sep 03, 2009 | 21.37 | 21.50 | 21.15 | 21.44 | 6,006,949 | +0.22(+1.06%) |
Sep 02, 2009 | 21.19 | 21.34 | 21.09 | 21.22 | 5,199,604 | -0.11(-0.51%) |
Sep 01, 2009 | 21.60 | 22.04 | 21.28 | 21.33 | 10,723,049 | -0.39(-1.80%) |
Aug 31, 2009 | 21.87 | 22.02 | 21.63 | 21.72 | 4,051,235 | -0.37(-1.69%) |
Aug 28, 2009 | 22.35 | 22.35 | 21.95 | 22.09 | 6,184,878 | +0.01(+0.04%) |
Aug 27, 2009 | 22.02 | 22.18 | 21.68 | 22.08 | 4,694,155 | +0.04(+0.19%) |
Aug 26, 2009 | 21.90 | 22.21 | 21.81 | 22.04 | 9,883,896 | +0.12(+0.57%) |
Aug 25, 2009 | 21.73 | 22.16 | 21.73 | 21.92 | 7,110,578 | +0.22(+1.03%) |
Aug 24, 2009 | 21.91 | 21.98 | 21.62 | 21.69 | 5,607,165 | -0.16(-0.72%) |
Aug 21, 2009 | 21.52 | 21.91 | 21.52 | 21.85 | 4,587,993 | +0.44(+2.05%) |
Aug 20, 2009 | 21.34 | 21.49 | 21.19 | 21.41 | 6,390,832 | +0.16(+0.74%) |
Aug 19, 2009 | 20.94 | 21.32 | 20.77 | 21.25 | 7,531,858 | +0.22(+1.03%) |
Aug 18, 2009 | 20.98 | 21.11 | 20.83 | 21.04 | 6,933,439 | +0.27(+1.32%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.70 | 20.76 | 10,596,755 | -0.72(-3.36%) |
Aug 14, 2009 | 21.74 | 21.83 | 21.29 | 21.48 | 6,477,289 | -0.30(-1.37%) |
Aug 13, 2009 | 21.90 | 21.90 | 21.43 | 21.78 | 6,374,223 | +0.06(+0.27%) |
Aug 12, 2009 | 21.62 | 21.93 | 21.46 | 21.73 | 6,682,474 | +0.16(+0.73%) |
Aug 11, 2009 | 21.58 | 21.73 | 21.32 | 21.57 | 5,789,490 | -0.23(-1.07%) |
Aug 10, 2009 | 21.98 | 21.99 | 21.60 | 21.80 | 10,301,731 | -0.20(-0.91%) |
Aug 07, 2009 | 21.58 | 22.12 | 21.50 | 22.00 | 17,998,376 | +0.70(+3.27%) |
Aug 06, 2009 | 21.61 | 21.73 | 21.22 | 21.30 | 5,754,018 | -0.02(-0.08%) |
Aug 05, 2009 | 21.58 | 21.58 | 21.08 | 21.32 | 6,944,964 | -0.18(-0.85%) |
Aug 04, 2009 | 21.35 | 21.58 | 21.26 | 21.50 | 6,045,113 | +0.09(+0.43%) |
Aug 03, 2009 | 21.24 | 21.47 | 21.07 | 21.41 | 6,804,594 | +0.43(+2.06%) |
Jul 31, 2009 | 20.93 | 21.16 | 20.85 | 20.98 | 6,155,112 | +0.00(+0.00%) |
Jul 30, 2009 | 20.98 | 21.19 | 20.87 | 20.98 | 15,412,532 | +0.32(+1.57%) |
Jul 29, 2009 | 20.70 | 20.90 | 20.50 | 20.65 | 11,216,540 | -0.11(-0.52%) |
Jul 28, 2009 | 20.70 | 20.85 | 20.57 | 20.76 | 5,426,432 | +0.05(+0.24%) |
Jul 27, 2009 | 20.62 | 20.83 | 20.47 | 20.71 | 4,251,578 | -0.03(-0.16%) |
Jul 24, 2009 | 20.61 | 20.77 | 20.42 | 20.75 | 5,464,327 | -0.02(-0.08%) |
Jul 23, 2009 | 20.29 | 20.93 | 20.16 | 20.76 | 8,576,333 | +0.47(+2.33%) |
Jul 22, 2009 | 20.01 | 20.41 | 19.98 | 20.29 | 6,522,829 | +0.14(+0.70%) |
Jul 21, 2009 | 20.26 | 20.34 | 19.82 | 20.15 | 8,865,771 | +0.00(+0.00%) |
Jul 20, 2009 | 19.82 | 20.21 | 19.82 | 20.15 | 7,434,899 | +0.42(+2.10%) |
Jul 17, 2009 | 19.71 | 19.76 | 19.58 | 19.73 | 5,694,280 | +0.03(+0.17%) |
Jul 16, 2009 | 19.48 | 19.78 | 19.31 | 19.70 | 6,032,647 | +0.24(+1.24%) |
Jul 15, 2009 | 19.14 | 19.50 | 19.06 | 19.46 | 9,563,164 | +0.52(+2.76%) |
Jul 14, 2009 | 18.54 | 18.98 | 18.54 | 18.94 | 8,623,535 | +0.29(+1.56%) |
Jul 13, 2009 | 18.41 | 18.69 | 18.40 | 18.65 | 8,946,933 | +0.30(+1.63%) |
Jul 10, 2009 | 18.11 | 18.54 | 18.11 | 18.35 | 6,758,649 | -0.03(-0.18%) |
Jul 09, 2009 | 18.48 | 18.48 | 18.22 | 18.38 | 6,842,121 | +0.13(+0.72%) |
Jul 08, 2009 | 18.18 | 18.33 | 18.01 | 18.25 | 12,984,239 | +0.15(+0.83%) |
Jul 07, 2009 | 18.64 | 18.64 | 18.09 | 18.10 | 7,787,525 | -0.50(-2.68%) |
Jul 06, 2009 | 18.36 | 18.74 | 18.36 | 18.60 | 6,063,489 | +0.09(+0.49%) |
Jul 02, 2009 | 19.09 | 19.28 | 18.50 | 18.50 | 11,291,429 | -0.78(-4.05%) |
Jul 01, 2009 | 19.30 | 19.54 | 19.25 | 19.28 | 10,718,237 | +0.12(+0.65%) |
Jun 30, 2009 | 19.27 | 19.46 | 19.03 | 19.16 | 7,869,401 | -0.14(-0.73%) |
Jun 29, 2009 | 19.11 | 19.39 | 18.99 | 19.30 | 6,334,022 | +0.24(+1.26%) |
Jun 26, 2009 | 19.08 | 19.23 | 18.99 | 19.06 | 5,983,508 | -0.13(-0.69%) |
Jun 25, 2009 | 18.98 | 19.23 | 18.92 | 19.19 | 10,894,998 | +0.65(+3.49%) |
Jun 24, 2009 | 18.68 | 18.92 | 18.50 | 18.55 | 10,759,155 | +0.11(+0.59%) |
Jun 23, 2009 | 18.64 | 18.77 | 18.44 | 18.44 | 12,577,022 | -0.19(-1.02%) |
Jun 22, 2009 | 18.98 | 19.00 | 18.63 | 18.63 | 12,473,628 | -0.57(-2.98%) |
Jun 19, 2009 | 19.14 | 19.37 | 19.06 | 19.20 | 10,747,832 | +0.07(+0.39%) |
Jun 18, 2009 | 19.22 | 19.28 | 18.93 | 19.13 | 6,566,266 | -0.06(-0.30%) |
Jun 17, 2009 | 18.94 | 19.40 | 18.77 | 19.18 | 19,909,692 | +0.27(+1.40%) |
Jun 16, 2009 | 19.48 | 19.55 | 18.89 | 18.92 | 11,080,609 | -0.49(-2.52%) |
Jun 15, 2009 | 19.66 | 19.66 | 19.25 | 19.41 | 8,895,740 | -0.40(-2.01%) |
Jun 12, 2009 | 19.63 | 19.86 | 19.45 | 19.81 | 11,642,883 | -0.02(-0.13%) |
Jun 11, 2009 | 20.01 | 20.19 | 19.79 | 19.83 | 11,477,306 | -0.10(-0.50%) |
Jun 10, 2009 | 20.36 | 20.52 | 19.73 | 19.93 | 15,111,005 | -0.30(-1.48%) |
Jun 09, 2009 | 20.21 | 20.32 | 20.00 | 20.23 | 5,967,974 | +0.12(+0.58%) |
Jun 08, 2009 | 19.80 | 20.24 | 19.72 | 20.11 | 6,665,149 | +0.18(+0.92%) |
Jun 05, 2009 | 20.33 | 20.33 | 19.74 | 19.93 | 8,392,126 | -0.12(-0.62%) |
Jun 04, 2009 | 20.09 | 20.09 | 19.68 | 20.06 | 5,978,877 | +0.04(+0.21%) |
Jun 03, 2009 | 20.28 | 20.14 | 19.82 | 20.02 | 10,499,747 | -0.27(-1.31%) |
Jun 02, 2009 | 20.02 | 20.36 | 19.94 | 20.28 | 8,781,552 | +0.17(+0.83%) |
Jun 01, 2009 | 19.54 | 20.14 | 19.33 | 20.11 | 13,892,588 | +0.92(+4.80%) |
May 29, 2009 | 19.01 | 19.24 | 18.76 | 19.19 | 5,241,182 | +0.32(+1.67%) |
May 28, 2009 | 19.17 | 19.21 | 18.55 | 18.88 | 6,483,222 | -0.07(-0.39%) |
May 27, 2009 | 19.30 | 19.49 | 18.87 | 18.95 | 9,365,841 | -0.42(-2.19%) |
May 26, 2009 | 18.59 | 19.43 | 18.35 | 19.38 | 13,309,092 | +0.63(+3.37%) |
May 22, 2009 | 18.71 | 18.88 | 18.39 | 18.74 | 8,868,813 | +0.20(+1.07%) |
May 21, 2009 | 18.75 | 18.90 | 18.40 | 18.55 | 14,145,935 | -0.45(-2.36%) |
May 20, 2009 | 19.30 | 19.67 | 18.93 | 18.99 | 16,121,723 | -0.21(-1.08%) |
May 19, 2009 | 19.35 | 19.49 | 19.05 | 19.20 | 19,034,138 | -0.07(-0.39%) |
May 18, 2009 | 18.68 | 19.28 | 18.50 | 19.28 | 7,569,331 | +0.90(+4.93%) |
May 15, 2009 | 18.48 | 18.92 | 18.37 | 18.37 | 9,394,112 | -0.13(-0.72%) |
May 14, 2009 | 18.54 | 18.88 | 18.36 | 18.50 | 11,385,490 | +0.02(+0.13%) |
May 13, 2009 | 18.80 | 18.80 | 18.40 | 18.48 | 10,704,391 | -0.67(-3.51%) |
May 12, 2009 | 19.71 | 19.71 | 18.82 | 19.15 | 15,631,307 | -0.42(-2.12%) |
May 11, 2009 | 19.59 | 19.74 | 19.34 | 19.57 | 7,892,455 | -0.35(-1.75%) |
May 08, 2009 | 19.98 | 20.12 | 19.51 | 19.92 | 9,858,586 | +0.37(+1.87%) |
May 07, 2009 | 20.36 | 20.41 | 19.53 | 19.55 | 13,364,300 | -0.51(-2.57%) |
May 06, 2009 | 20.20 | 20.21 | 19.69 | 20.06 | 9,347,666 | +0.21(+1.04%) |
May 05, 2009 | 20.12 | 20.12 | 19.64 | 19.86 | 11,353,061 | -0.01(-0.04%) |
May 04, 2009 | 19.47 | 19.91 | 19.33 | 19.87 | 8,641,031 | +0.62(+3.24%) |