Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.17 | 20.27 | 19.58 | 19.58 | 20,015,114 | -0.41(-2.07%) |
Apr 29, 2010 | 19.98 | 20.30 | 19.96 | 20.00 | 19,043,566 | +0.14(+0.69%) |
Apr 28, 2010 | 19.74 | 20.10 | 19.65 | 19.86 | 32,462,458 | +0.17(+0.85%) |
Apr 27, 2010 | 19.79 | 19.79 | 19.56 | 19.69 | 35,328,204 | -0.04(-0.22%) |
Apr 26, 2010 | 20.50 | 20.50 | 19.70 | 19.74 | 50,473,508 | -0.72(-3.51%) |
Apr 23, 2010 | 21.25 | 21.38 | 20.42 | 20.45 | 62,417,520 | -0.75(-3.54%) |
Apr 22, 2010 | 24.45 | 21.60 | 19.93 | 21.20 | 121,034,408 | -3.24(-13.27%) |
Apr 21, 2010 | 24.45 | 24.79 | 24.23 | 24.45 | 63,047 | -0.40(-1.62%) |
Apr 20, 2010 | 24.62 | 24.86 | 24.59 | 24.85 | 9,208,683 | +0.24(+0.99%) |
Apr 19, 2010 | 24.42 | 24.64 | 24.35 | 24.60 | 8,220,095 | +0.10(+0.39%) |
Apr 16, 2010 | 24.55 | 24.74 | 24.34 | 24.51 | 9,645,146 | -0.17(-0.69%) |
Apr 15, 2010 | 24.43 | 24.78 | 24.43 | 24.68 | 11,320,559 | +0.10(+0.39%) |
Apr 14, 2010 | 24.63 | 24.66 | 24.24 | 24.58 | 15,986,325 | +0.09(+0.37%) |
Apr 13, 2010 | 24.02 | 24.51 | 23.92 | 24.49 | 16,159,671 | +0.38(+1.57%) |
Apr 12, 2010 | 24.02 | 24.18 | 23.89 | 24.11 | 9,430,944 | +0.07(+0.28%) |
Apr 09, 2010 | 23.97 | 24.16 | 23.91 | 24.05 | 8,637,962 | +0.12(+0.50%) |
Apr 08, 2010 | 24.03 | 24.05 | 23.90 | 23.93 | 5,285,708 | -0.11(-0.47%) |
Apr 07, 2010 | 24.05 | 24.09 | 23.94 | 24.04 | 10,357,129 | -0.10(-0.39%) |
Apr 06, 2010 | 24.08 | 24.25 | 24.05 | 24.14 | 5,303,810 | -0.10(-0.43%) |
Apr 05, 2010 | 24.14 | 24.30 | 24.01 | 24.24 | 7,039,686 | +0.09(+0.38%) |
Apr 01, 2010 | 24.19 | 24.15 | 24.15 | 24.15 | 14,523,686 | +0.01(+0.05%) |
Mar 31, 2010 | 24.22 | 24.28 | 24.10 | 24.14 | 7,141,925 | -0.20(-0.80%) |
Mar 30, 2010 | 24.41 | 24.47 | 24.27 | 24.33 | 5,256,272 | -0.02(-0.07%) |
Mar 29, 2010 | 24.31 | 24.42 | 24.26 | 24.35 | 5,804,623 | +0.12(+0.48%) |
Mar 26, 2010 | 24.36 | 24.38 | 24.07 | 24.23 | 7,599,676 | -0.12(-0.49%) |
Mar 25, 2010 | 24.51 | 24.57 | 24.26 | 24.35 | 7,885,800 | -0.07(-0.31%) |
Mar 24, 2010 | 24.62 | 24.63 | 24.38 | 24.43 | 6,196,957 | -0.19(-0.79%) |
Mar 23, 2010 | 24.75 | 24.80 | 24.46 | 24.62 | 8,548,293 | -0.12(-0.50%) |
Mar 22, 2010 | 24.55 | 24.98 | 24.46 | 24.75 | 10,614,430 | +0.17(+0.71%) |
Mar 19, 2010 | 24.45 | 24.60 | 24.36 | 24.57 | 10,422,656 | +0.12(+0.47%) |
Mar 18, 2010 | 24.22 | 24.49 | 24.18 | 24.45 | 5,763,916 | +0.26(+1.08%) |
Mar 17, 2010 | 24.07 | 24.30 | 24.01 | 24.19 | 5,952,666 | +0.12(+0.50%) |
Mar 16, 2010 | 24.19 | 24.19 | 23.98 | 24.07 | 6,199,868 | -0.13(-0.55%) |
Mar 15, 2010 | 24.16 | 24.23 | 24.06 | 24.21 | 7,515,389 | +0.23(+0.97%) |
Mar 12, 2010 | 24.23 | 24.30 | 23.89 | 23.97 | 8,964,061 | -0.15(-0.60%) |
Mar 11, 2010 | 24.17 | 24.22 | 23.81 | 24.12 | 8,802,521 | -0.13(-0.55%) |
Mar 10, 2010 | 24.53 | 24.54 | 24.21 | 24.25 | 7,939,368 | -0.21(-0.85%) |
Mar 09, 2010 | 24.49 | 24.56 | 24.41 | 24.46 | 5,441,757 | -0.06(-0.25%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.43 | 24.52 | 5,389,240 | -0.02(-0.10%) |
Mar 05, 2010 | 24.41 | 24.60 | 24.31 | 24.55 | 9,029,048 | +0.18(+0.75%) |
Mar 04, 2010 | 24.35 | 24.49 | 24.21 | 24.36 | 9,079,103 | +0.02(+0.07%) |
Mar 03, 2010 | 24.45 | 24.50 | 24.10 | 24.35 | 9,733,315 | +0.23(+0.94%) |
Mar 02, 2010 | 23.68 | 24.22 | 23.68 | 24.12 | 9,615,471 | +0.49(+2.06%) |
Mar 01, 2010 | 23.57 | 23.75 | 23.49 | 23.63 | 12,260,892 | +0.14(+0.60%) |
Feb 26, 2010 | 23.57 | 23.67 | 23.36 | 23.49 | 10,528,064 | -0.07(-0.28%) |
Feb 25, 2010 | 23.66 | 23.70 | 23.39 | 23.56 | 10,720,034 | -0.20(-0.85%) |
Feb 24, 2010 | 23.63 | 23.81 | 23.50 | 23.76 | 6,520,912 | +0.26(+1.09%) |
Feb 23, 2010 | 23.80 | 23.82 | 23.49 | 23.51 | 9,368,231 | -0.32(-1.35%) |
Feb 22, 2010 | 23.81 | 23.89 | 23.56 | 23.83 | 10,224,839 | +0.08(+0.35%) |
Feb 19, 2010 | 23.68 | 23.79 | 23.48 | 23.75 | 9,466,680 | +0.07(+0.28%) |
Feb 18, 2010 | 23.71 | 23.86 | 23.59 | 23.68 | 7,074,544 | -0.11(-0.47%) |
Feb 17, 2010 | 23.58 | 23.90 | 23.56 | 23.79 | 10,902,454 | +0.29(+1.25%) |
Feb 16, 2010 | 23.17 | 23.52 | 23.11 | 23.50 | 8,258,954 | +0.42(+1.82%) |
Feb 12, 2010 | 23.06 | 23.08 | 23.08 | 23.08 | 17,409,864 | -0.04(-0.16%) |
Feb 11, 2010 | 23.18 | 23.22 | 23.02 | 23.11 | 11,391,487 | -0.05(-0.21%) |
Feb 10, 2010 | 23.30 | 23.40 | 23.07 | 23.16 | 8,277,702 | -0.10(-0.44%) |
Feb 09, 2010 | 23.40 | 23.59 | 23.15 | 23.27 | 7,753,589 | -0.06(-0.27%) |
Feb 08, 2010 | 23.37 | 23.46 | 23.24 | 23.33 | 6,919,528 | -0.02(-0.11%) |
Feb 05, 2010 | 23.22 | 23.47 | 23.13 | 23.35 | 11,041,957 | +0.10(+0.44%) |
Feb 04, 2010 | 23.61 | 23.66 | 23.25 | 23.25 | 14,379,263 | -0.47(-2.00%) |
Feb 03, 2010 | 24.04 | 24.09 | 23.68 | 23.73 | 8,871,860 | -0.40(-1.68%) |
Feb 02, 2010 | 23.86 | 24.15 | 23.77 | 24.13 | 7,121,956 | +0.32(+1.33%) |
Feb 01, 2010 | 23.75 | 23.88 | 23.51 | 23.81 | 8,704,927 | +0.05(+0.20%) |
Jan 29, 2010 | 24.03 | 24.15 | 23.74 | 23.77 | 8,036,607 | -0.25(-1.05%) |
Jan 28, 2010 | 23.80 | 24.23 | 23.32 | 24.02 | 15,740,611 | -0.29(-1.21%) |
Jan 27, 2010 | 24.40 | 24.50 | 23.93 | 24.31 | 10,836,008 | -0.06(-0.25%) |
Jan 26, 2010 | 24.24 | 24.48 | 24.18 | 24.37 | 7,280,813 | +0.04(+0.17%) |
Jan 25, 2010 | 24.34 | 24.73 | 24.25 | 24.33 | 8,421,468 | +0.09(+0.37%) |
Jan 22, 2010 | 24.50 | 24.68 | 24.21 | 24.24 | 9,808,017 | -0.35(-1.44%) |
Jan 21, 2010 | 25.14 | 25.14 | 24.49 | 24.60 | 10,415,522 | -0.50(-1.97%) |
Jan 20, 2010 | 25.31 | 25.52 | 24.79 | 25.09 | 11,498,950 | -0.26(-1.04%) |
Jan 19, 2010 | 24.83 | 25.43 | 24.81 | 25.36 | 14,039,515 | -0.05(-0.21%) |
Jan 15, 2010 | 25.40 | 25.41 | 25.41 | 25.41 | 19,957,602 | -0.06(-0.23%) |
Jan 14, 2010 | 25.09 | 25.54 | 24.97 | 25.47 | 14,978,582 | +0.55(+2.22%) |
Jan 13, 2010 | 24.72 | 24.99 | 24.66 | 24.91 | 10,440,839 | +0.25(+1.02%) |
Jan 12, 2010 | 24.24 | 24.83 | 24.18 | 24.66 | 12,417,161 | +0.38(+1.58%) |
Jan 11, 2010 | 24.44 | 24.44 | 24.24 | 24.28 | 7,159,477 | -0.14(-0.57%) |
Jan 08, 2010 | 24.39 | 24.51 | 24.28 | 24.42 | 6,806,707 | +0.06(+0.24%) |
Jan 07, 2010 | 23.94 | 24.43 | 23.90 | 24.36 | 8,265,165 | +0.39(+1.62%) |
Jan 06, 2010 | 23.94 | 24.10 | 23.82 | 23.97 | 6,882,880 | +0.08(+0.35%) |
Jan 05, 2010 | 24.06 | 24.06 | 23.82 | 23.89 | 7,889,103 | -0.17(-0.69%) |
Jan 04, 2010 | 24.34 | 24.34 | 23.79 | 24.06 | 15,093,814 | -0.16(-0.66%) |
Dec 31, 2009 | 24.29 | 24.22 | 24.22 | 24.22 | 7,336,680 | -0.13(-0.53%) |
Dec 30, 2009 | 24.29 | 24.39 | 24.25 | 24.34 | 3,536,618 | -0.09(-0.37%) |
Dec 29, 2009 | 24.39 | 24.47 | 24.30 | 24.43 | 7,415,903 | +0.02(+0.10%) |
Dec 28, 2009 | 24.27 | 24.41 | 24.17 | 24.41 | 4,522,971 | +0.14(+0.58%) |
Dec 24, 2009 | 24.34 | 24.34 | 24.20 | 24.27 | 1,674,867 | +0.02(+0.08%) |
Dec 23, 2009 | 24.13 | 24.33 | 24.13 | 24.25 | 5,019,191 | +0.04(+0.17%) |
Dec 22, 2009 | 24.18 | 24.33 | 24.01 | 24.21 | 7,752,043 | +0.43(+1.82%) |
Dec 21, 2009 | 23.84 | 24.09 | 23.72 | 23.77 | 11,531,166 | +0.00(+0.02%) |
Dec 18, 2009 | 23.78 | 23.83 | 23.43 | 23.77 | 15,184,962 | -0.16(-0.66%) |
Dec 17, 2009 | 24.08 | 24.19 | 23.89 | 23.93 | 8,814,804 | -0.62(-2.54%) |
Dec 16, 2009 | 24.35 | 24.61 | 24.08 | 24.55 | 13,980,372 | +0.20(+0.83%) |
Dec 15, 2009 | 24.28 | 24.39 | 24.14 | 24.35 | 9,543,020 | +0.02(+0.10%) |
Dec 14, 2009 | 24.37 | 24.39 | 24.21 | 24.32 | 13,076,711 | -0.23(-0.94%) |
Dec 11, 2009 | 23.94 | 24.65 | 23.81 | 24.55 | 23,575,396 | +0.59(+2.46%) |
Dec 10, 2009 | 23.10 | 24.13 | 23.09 | 23.96 | 21,341,880 | +0.89(+3.86%) |
Dec 09, 2009 | 22.78 | 23.11 | 22.72 | 23.07 | 9,782,472 | +0.33(+1.43%) |
Dec 08, 2009 | 22.94 | 22.96 | 22.73 | 22.75 | 13,225,964 | -0.37(-1.59%) |
Dec 07, 2009 | 23.33 | 23.49 | 22.99 | 23.11 | 9,378,953 | -0.28(-1.20%) |
Dec 04, 2009 | 23.43 | 23.63 | 23.16 | 23.39 | 14,635,820 | +0.09(+0.39%) |
Dec 03, 2009 | 23.08 | 23.58 | 23.02 | 23.30 | 14,355,884 | +0.21(+0.93%) |
Dec 02, 2009 | 22.70 | 23.13 | 22.70 | 23.09 | 9,450,442 | +0.30(+1.32%) |
Dec 01, 2009 | 22.57 | 22.87 | 22.51 | 22.79 | 9,607,675 | +0.28(+1.23%) |
Nov 30, 2009 | 22.61 | 22.68 | 22.45 | 22.51 | 9,777,865 | -0.12(-0.51%) |
Nov 27, 2009 | 22.54 | 22.80 | 22.20 | 22.63 | 4,753,670 | +0.03(+0.15%) |
Nov 25, 2009 | 22.90 | 22.90 | 22.55 | 22.59 | 9,773,678 | -0.02(-0.11%) |
Nov 24, 2009 | 22.56 | 22.87 | 22.49 | 22.62 | 8,318,026 | +0.06(+0.27%) |
Nov 23, 2009 | 22.69 | 22.78 | 22.45 | 22.56 | 10,781,576 | +0.14(+0.61%) |
Nov 20, 2009 | 22.58 | 22.68 | 22.35 | 22.42 | 13,891,970 | -0.26(-1.13%) |
Nov 19, 2009 | 22.86 | 22.93 | 22.65 | 22.68 | 12,164,379 | -0.30(-1.31%) |
Nov 18, 2009 | 22.71 | 23.02 | 22.66 | 22.98 | 10,249,073 | +0.31(+1.35%) |
Nov 17, 2009 | 22.63 | 22.84 | 22.63 | 22.67 | 7,298,704 | +0.04(+0.16%) |
Nov 16, 2009 | 22.66 | 22.80 | 22.51 | 22.64 | 11,361,686 | +0.01(+0.05%) |
Nov 13, 2009 | 22.71 | 22.75 | 22.53 | 22.62 | 13,009,627 | +0.02(+0.11%) |
Nov 12, 2009 | 23.46 | 23.46 | 22.50 | 22.60 | 26,598,636 | -0.97(-4.10%) |
Nov 11, 2009 | 23.80 | 23.80 | 23.45 | 23.56 | 7,463,444 | -0.16(-0.66%) |
Nov 10, 2009 | 23.20 | 23.73 | 23.20 | 23.72 | 13,790,121 | +0.49(+2.11%) |
Nov 09, 2009 | 22.83 | 23.27 | 22.75 | 23.23 | 9,965,517 | +0.48(+2.12%) |
Nov 06, 2009 | 22.61 | 22.78 | 22.43 | 22.75 | 6,590,234 | +0.19(+0.86%) |
Nov 05, 2009 | 22.36 | 22.65 | 22.35 | 22.55 | 7,361,442 | +0.28(+1.26%) |
Nov 04, 2009 | 22.16 | 22.50 | 22.16 | 22.27 | 12,430,270 | +0.02(+0.09%) |
Nov 03, 2009 | 22.43 | 22.55 | 22.16 | 22.25 | 7,085,773 | -0.26(-1.15%) |
Nov 02, 2009 | 22.32 | 22.60 | 22.32 | 22.51 | 6,902,256 | +0.20(+0.91%) |
Oct 30, 2009 | 22.34 | 22.57 | 22.08 | 22.31 | 10,415,970 | -0.09(-0.42%) |
Oct 29, 2009 | 22.59 | 22.59 | 22.14 | 22.40 | 10,708,306 | -0.10(-0.44%) |
Oct 28, 2009 | 22.49 | 22.69 | 22.48 | 22.50 | 8,789,067 | -0.03(-0.15%) |
Oct 27, 2009 | 22.78 | 22.81 | 22.53 | 22.54 | 10,134,035 | -0.19(-0.84%) |
Oct 26, 2009 | 22.75 | 22.98 | 22.62 | 22.73 | 6,587,683 | -0.00(-0.02%) |
Oct 23, 2009 | 22.70 | 22.78 | 22.65 | 22.73 | 8,803,175 | -0.21(-0.92%) |
Oct 22, 2009 | 22.77 | 23.04 | 22.64 | 22.94 | 8,943,005 | +0.12(+0.51%) |
Oct 21, 2009 | 22.81 | 22.97 | 22.80 | 22.83 | 10,017,569 | -0.05(-0.20%) |
Oct 20, 2009 | 22.78 | 22.94 | 22.78 | 22.87 | 13,965,111 | -0.03(-0.13%) |
Oct 19, 2009 | 22.78 | 23.02 | 22.68 | 22.90 | 9,605,288 | +0.13(+0.58%) |
Oct 16, 2009 | 22.59 | 22.92 | 22.39 | 22.77 | 19,407,384 | +0.28(+1.23%) |
Oct 15, 2009 | 22.68 | 22.92 | 22.33 | 22.49 | 37,136,692 | -1.03(-4.39%) |
Oct 14, 2009 | 23.94 | 23.94 | 23.49 | 23.52 | 17,212,982 | -0.29(-1.21%) |
Oct 13, 2009 | 23.94 | 24.01 | 23.60 | 23.81 | 8,237,361 | -0.02(-0.09%) |
Oct 12, 2009 | 23.94 | 24.05 | 23.76 | 23.83 | 6,902,469 | -0.18(-0.76%) |
Oct 09, 2009 | 23.77 | 24.06 | 23.69 | 24.01 | 5,641,712 | +0.26(+1.11%) |
Oct 08, 2009 | 23.87 | 23.92 | 23.69 | 23.75 | 8,023,231 | -0.01(-0.05%) |
Oct 07, 2009 | 23.63 | 23.78 | 23.55 | 23.76 | 5,596,861 | +0.13(+0.54%) |
Oct 06, 2009 | 23.60 | 23.77 | 23.30 | 23.63 | 7,963,473 | +0.13(+0.56%) |
Oct 05, 2009 | 23.37 | 23.59 | 23.11 | 23.50 | 8,539,591 | +0.10(+0.44%) |
Oct 02, 2009 | 22.99 | 23.46 | 22.93 | 23.40 | 9,514,756 | +0.41(+1.78%) |
Oct 01, 2009 | 23.55 | 23.61 | 22.97 | 22.99 | 10,412,583 | -0.54(-2.28%) |
Sep 30, 2009 | 23.47 | 23.64 | 23.01 | 23.53 | 15,255,635 | +0.09(+0.39%) |
Sep 29, 2009 | 23.70 | 23.80 | 23.42 | 23.44 | 6,977,004 | -0.31(-1.32%) |
Sep 28, 2009 | 23.75 | 23.91 | 23.60 | 23.75 | 5,736,679 | +0.07(+0.30%) |
Sep 25, 2009 | 23.56 | 23.90 | 23.47 | 23.68 | 7,903,049 | +0.12(+0.49%) |
Sep 24, 2009 | 23.50 | 23.65 | 23.39 | 23.56 | 9,169,319 | +0.13(+0.55%) |
Sep 23, 2009 | 23.98 | 24.03 | 23.40 | 23.44 | 13,333,103 | -0.56(-2.34%) |
Sep 22, 2009 | 24.06 | 24.26 | 23.88 | 24.00 | 6,384,734 | -0.05(-0.21%) |
Sep 21, 2009 | 23.99 | 24.24 | 23.94 | 24.05 | 6,323,105 | -0.04(-0.15%) |
Sep 18, 2009 | 24.30 | 24.40 | 24.07 | 24.08 | 10,897,186 | +0.56(+2.39%) |
Sep 17, 2009 | 23.14 | 24.39 | 23.08 | 23.52 | 24,478,028 | +0.40(+1.71%) |
Sep 16, 2009 | 23.32 | 23.54 | 22.81 | 23.13 | 12,901,199 | +0.04(+0.16%) |
Sep 15, 2009 | 23.48 | 23.48 | 23.00 | 23.09 | 10,687,614 | -0.39(-1.67%) |
Sep 14, 2009 | 23.47 | 23.50 | 23.33 | 23.48 | 7,023,321 | +0.02(+0.07%) |
Sep 11, 2009 | 23.17 | 23.61 | 23.17 | 23.46 | 11,267,647 | +0.31(+1.32%) |
Sep 10, 2009 | 22.99 | 23.16 | 22.81 | 23.16 | 7,281,024 | +0.12(+0.54%) |
Sep 09, 2009 | 22.95 | 23.32 | 22.95 | 23.04 | 7,769,916 | +0.09(+0.40%) |
Sep 08, 2009 | 23.46 | 23.51 | 22.89 | 22.95 | 8,206,354 | -0.42(-1.80%) |
Sep 04, 2009 | 23.32 | 23.46 | 23.24 | 23.37 | 7,446,445 | +0.09(+0.41%) |
Sep 03, 2009 | 23.04 | 23.29 | 22.93 | 23.27 | 7,021,336 | +0.33(+1.46%) |
Sep 02, 2009 | 23.02 | 23.22 | 22.94 | 22.94 | 7,726,139 | -0.20(-0.86%) |
Sep 01, 2009 | 23.24 | 23.52 | 23.01 | 23.13 | 7,706,458 | -0.35(-1.51%) |
Aug 31, 2009 | 23.35 | 23.63 | 23.23 | 23.49 | 6,321,045 | +0.06(+0.25%) |
Aug 28, 2009 | 23.52 | 23.54 | 23.26 | 23.43 | 4,620,179 | -0.02(-0.07%) |
Aug 27, 2009 | 23.46 | 23.57 | 23.21 | 23.45 | 6,734,596 | -0.01(-0.05%) |
Aug 26, 2009 | 23.41 | 23.70 | 23.40 | 23.46 | 6,397,574 | -0.02(-0.07%) |
Aug 25, 2009 | 23.39 | 23.68 | 23.32 | 23.48 | 6,705,362 | +0.11(+0.46%) |
Aug 24, 2009 | 23.35 | 23.44 | 23.21 | 23.37 | 5,707,904 | +0.14(+0.60%) |
Aug 21, 2009 | 23.23 | 23.36 | 23.00 | 23.23 | 5,978,680 | +0.07(+0.28%) |
Aug 20, 2009 | 23.06 | 23.23 | 23.01 | 23.16 | 5,072,518 | -0.02(-0.09%) |
Aug 19, 2009 | 22.57 | 23.20 | 22.57 | 23.18 | 6,996,905 | +0.43(+1.89%) |
Aug 18, 2009 | 22.86 | 23.03 | 22.64 | 22.76 | 5,655,376 | -0.02(-0.11%) |
Aug 17, 2009 | 22.66 | 23.14 | 22.50 | 22.78 | 7,415,567 | -0.01(-0.05%) |
Aug 14, 2009 | 22.75 | 22.87 | 22.54 | 22.79 | 6,621,709 | +0.07(+0.31%) |
Aug 13, 2009 | 22.87 | 22.87 | 22.49 | 22.72 | 8,528,679 | -0.05(-0.22%) |
Aug 12, 2009 | 22.72 | 22.95 | 22.53 | 22.77 | 8,048,050 | -0.01(-0.05%) |
Aug 11, 2009 | 22.90 | 23.01 | 22.72 | 22.78 | 6,150,106 | -0.12(-0.50%) |
Aug 10, 2009 | 22.86 | 22.94 | 22.65 | 22.90 | 4,705,277 | +0.05(+0.20%) |
Aug 07, 2009 | 22.77 | 22.94 | 22.69 | 22.85 | 9,149,989 | +0.21(+0.91%) |
Aug 06, 2009 | 23.09 | 23.09 | 22.59 | 22.65 | 9,197,948 | -0.28(-1.24%) |
Aug 05, 2009 | 23.08 | 23.18 | 22.83 | 22.93 | 8,326,934 | -0.09(-0.39%) |
Aug 04, 2009 | 23.23 | 23.26 | 22.79 | 23.02 | 8,339,602 | -0.30(-1.27%) |
Aug 03, 2009 | 23.51 | 23.61 | 23.15 | 23.32 | 6,135,698 | +0.06(+0.24%) |
Jul 31, 2009 | 23.16 | 23.54 | 23.16 | 23.26 | 10,298,305 | +0.07(+0.32%) |
Jul 30, 2009 | 23.11 | 23.47 | 23.07 | 23.19 | 9,653,343 | +0.17(+0.72%) |
Jul 29, 2009 | 22.74 | 23.09 | 22.73 | 23.02 | 8,597,430 | +0.26(+1.12%) |
Jul 28, 2009 | 22.99 | 23.06 | 22.70 | 22.77 | 9,064,605 | +0.30(+1.32%) |
Jul 27, 2009 | 22.63 | 22.63 | 22.41 | 22.47 | 6,471,787 | -0.08(-0.37%) |
Jul 24, 2009 | 22.22 | 22.56 | 21.95 | 22.55 | 6,831,576 | +0.27(+1.20%) |
Jul 23, 2009 | 22.45 | 22.68 | 22.16 | 22.28 | 7,436,270 | -0.07(-0.31%) |
Jul 22, 2009 | 22.23 | 22.62 | 22.21 | 22.35 | 8,352,983 | +0.08(+0.35%) |
Jul 21, 2009 | 22.28 | 22.37 | 21.93 | 22.28 | 8,877,000 | +0.12(+0.56%) |
Jul 20, 2009 | 22.45 | 22.47 | 21.97 | 22.15 | 10,265,657 | -0.19(-0.87%) |
Jul 17, 2009 | 22.63 | 22.66 | 22.17 | 22.35 | 12,488,577 | -0.24(-1.08%) |
Jul 16, 2009 | 22.29 | 22.84 | 22.08 | 22.59 | 22,296,832 | +0.68(+3.11%) |
Jul 15, 2009 | 22.05 | 22.07 | 21.72 | 21.91 | 12,317,463 | -0.17(-0.77%) |
Jul 14, 2009 | 22.11 | 22.28 | 21.87 | 22.08 | 8,910,530 | +0.04(+0.17%) |
Jul 13, 2009 | 21.95 | 22.22 | 21.88 | 22.04 | 11,342,463 | +0.27(+1.25%) |
Jul 10, 2009 | 21.66 | 22.05 | 21.59 | 21.77 | 8,733,160 | +0.05(+0.21%) |
Jul 09, 2009 | 21.71 | 22.05 | 21.63 | 21.72 | 13,131,858 | +0.12(+0.57%) |
Jul 08, 2009 | 21.84 | 21.98 | 21.54 | 21.60 | 13,717,154 | -0.18(-0.81%) |
Jul 07, 2009 | 21.87 | 22.14 | 21.74 | 21.78 | 7,147,296 | -0.05(-0.23%) |
Jul 06, 2009 | 21.84 | 22.02 | 21.70 | 21.83 | 8,693,596 | -0.11(-0.49%) |
Jul 02, 2009 | 21.58 | 21.99 | 21.56 | 21.93 | 13,910,020 | +0.17(+0.78%) |
Jul 01, 2009 | 21.76 | 21.89 | 21.51 | 21.76 | 11,108,223 | -0.09(-0.42%) |
Jun 30, 2009 | 21.85 | 21.93 | 21.63 | 21.86 | 10,614,478 | +0.00(+0.02%) |
Jun 29, 2009 | 21.56 | 21.88 | 21.36 | 21.85 | 10,464,911 | +0.29(+1.34%) |
Jun 26, 2009 | 21.54 | 21.65 | 21.23 | 21.56 | 10,904,722 | +0.01(+0.04%) |
Jun 25, 2009 | 21.25 | 21.74 | 21.22 | 21.55 | 11,806,128 | +0.66(+3.16%) |
Jun 24, 2009 | 20.97 | 20.99 | 20.71 | 20.89 | 8,737,798 | +0.07(+0.36%) |
Jun 23, 2009 | 20.84 | 21.03 | 20.64 | 20.82 | 8,423,130 | -0.01(-0.04%) |
Jun 22, 2009 | 21.01 | 21.01 | 20.67 | 20.83 | 12,012,784 | -0.38(-1.79%) |
Jun 19, 2009 | 20.70 | 21.36 | 20.69 | 21.21 | 23,636,456 | +0.68(+3.34%) |
Jun 18, 2009 | 20.19 | 20.86 | 20.02 | 20.52 | 11,394,620 | +0.40(+1.99%) |
Jun 17, 2009 | 19.74 | 20.43 | 19.71 | 20.12 | 12,007,049 | +0.38(+1.92%) |
Jun 16, 2009 | 19.98 | 19.98 | 19.71 | 19.74 | 13,978,562 | -0.19(-0.97%) |
Jun 15, 2009 | 20.46 | 20.47 | 19.77 | 19.94 | 16,575,512 | -0.50(-2.46%) |
Jun 12, 2009 | 19.71 | 20.83 | 19.43 | 20.44 | 24,441,716 | +0.69(+3.47%) |
Jun 11, 2009 | 19.21 | 19.97 | 19.06 | 19.75 | 26,604,276 | +0.60(+3.15%) |
Jun 10, 2009 | 19.45 | 19.54 | 18.95 | 19.15 | 15,835,602 | -0.16(-0.83%) |
Jun 09, 2009 | 19.33 | 19.58 | 19.13 | 19.31 | 15,093,012 | +0.12(+0.60%) |
Jun 08, 2009 | 19.33 | 19.52 | 19.14 | 19.20 | 15,867,004 | -0.43(-2.19%) |
Jun 05, 2009 | 19.63 | 19.80 | 19.36 | 19.63 | 22,122,394 | +0.07(+0.38%) |
Jun 04, 2009 | 20.41 | 20.41 | 18.76 | 19.55 | 49,072,088 | -0.78(-3.86%) |
Jun 03, 2009 | 19.94 | 20.62 | 19.69 | 20.34 | 23,501,792 | +0.45(+2.26%) |
Jun 02, 2009 | 20.35 | 20.42 | 19.84 | 19.89 | 27,760,950 | -0.43(-2.11%) |
Jun 01, 2009 | 21.24 | 21.25 | 20.28 | 20.32 | 19,049,006 | -0.81(-3.83%) |
May 29, 2009 | 20.60 | 21.17 | 20.50 | 21.13 | 10,217,749 | +0.57(+2.75%) |
May 28, 2009 | 20.51 | 20.75 | 20.39 | 20.56 | 6,792,980 | -0.03(-0.14%) |
May 27, 2009 | 20.90 | 21.01 | 20.55 | 20.59 | 7,559,988 | -0.29(-1.38%) |
May 26, 2009 | 20.53 | 21.01 | 20.23 | 20.88 | 10,278,013 | +0.33(+1.59%) |
May 22, 2009 | 20.17 | 20.72 | 20.17 | 20.55 | 8,430,225 | +0.38(+1.88%) |
May 21, 2009 | 19.96 | 20.30 | 19.90 | 20.17 | 8,710,193 | +0.08(+0.39%) |
May 20, 2009 | 20.37 | 20.48 | 20.08 | 20.09 | 9,624,536 | -0.18(-0.88%) |
May 19, 2009 | 20.35 | 20.56 | 20.22 | 20.27 | 7,838,950 | -0.09(-0.47%) |
May 18, 2009 | 20.60 | 20.60 | 20.23 | 20.37 | 8,348,944 | -0.18(-0.86%) |
May 15, 2009 | 20.89 | 20.89 | 20.50 | 20.54 | 10,512,585 | -0.35(-1.70%) |
May 14, 2009 | 21.03 | 21.27 | 20.78 | 20.90 | 6,589,432 | -0.14(-0.67%) |
May 13, 2009 | 20.93 | 21.36 | 20.93 | 21.04 | 9,238,263 | -0.10(-0.49%) |
May 12, 2009 | 20.91 | 21.44 | 20.85 | 21.14 | 13,162,496 | +0.36(+1.73%) |
May 11, 2009 | 20.63 | 21.07 | 20.38 | 20.78 | 10,429,622 | +0.04(+0.20%) |
May 08, 2009 | 20.51 | 21.08 | 20.14 | 20.74 | 12,555,125 | +0.21(+1.05%) |
May 07, 2009 | 20.09 | 20.58 | 19.97 | 20.53 | 12,320,931 | +0.39(+1.95%) |
May 06, 2009 | 20.56 | 20.61 | 19.89 | 20.13 | 8,494,183 | -0.39(-1.89%) |
May 05, 2009 | 20.40 | 20.64 | 20.30 | 20.52 | 7,170,534 | -0.14(-0.70%) |
May 04, 2009 | 20.29 | 20.68 | 20.25 | 20.67 | 9,295,198 | +0.42(+2.08%) |