Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.94 | 31.60 | 30.84 | 30.94 | 24,969,448 | -0.47(-1.50%) |
May 27, 2010 | 30.51 | 31.42 | 30.20 | 31.41 | 32,759,872 | +1.62(+5.43%) |
May 26, 2010 | 30.33 | 30.74 | 29.58 | 29.79 | 45,147 | -0.12(-0.39%) |
May 25, 2010 | 28.75 | 29.92 | 28.45 | 29.91 | 49,963 | +0.31(+1.05%) |
May 24, 2010 | 30.30 | 30.44 | 29.55 | 29.60 | 30,927,238 | -0.61(-2.01%) |
May 21, 2010 | 28.80 | 30.28 | 28.65 | 30.21 | 38,697,032 | +0.95(+3.24%) |
May 20, 2010 | 29.43 | 30.16 | 29.22 | 29.26 | 40,927 | -1.49(-4.83%) |
May 19, 2010 | 30.80 | 31.42 | 29.98 | 30.75 | 38,050,792 | -0.26(-0.84%) |
May 18, 2010 | 32.26 | 32.35 | 30.88 | 31.01 | 66,886 | -0.81(-2.55%) |
May 17, 2010 | 31.87 | 32.41 | 30.92 | 31.82 | 31,914,418 | -0.05(-0.16%) |
May 14, 2010 | 31.87 | 32.58 | 31.47 | 31.87 | 35,219,564 | -1.02(-3.09%) |
May 13, 2010 | 33.36 | 33.42 | 32.76 | 32.89 | 20,674,860 | -0.44(-1.32%) |
May 12, 2010 | 33.06 | 33.45 | 32.79 | 33.33 | 21,876,682 | +0.53(+1.62%) |
May 11, 2010 | 33.00 | 33.16 | 32.63 | 32.79 | 19,855 | +0.04(+0.11%) |
May 10, 2010 | 32.24 | 32.79 | 32.12 | 32.76 | 40,247,488 | +2.03(+6.59%) |
May 07, 2010 | 31.34 | 32.00 | 30.23 | 30.73 | 51,295,392 | -0.13(-0.42%) |
May 06, 2010 | 31.29 | 32.58 | 26.73 | 30.86 | 22,221 | -1.38(-4.28%) |
May 05, 2010 | 32.37 | 33.16 | 32.12 | 32.24 | 35,059,644 | -0.79(-2.38%) |
May 04, 2010 | 33.36 | 33.44 | 32.69 | 33.03 | 42,855 | -0.79(-2.34%) |
May 03, 2010 | 33.07 | 34.01 | 33.07 | 33.82 | 32,817,416 | +1.02(+3.10%) |
Apr 30, 2010 | 33.80 | 34.07 | 32.74 | 32.81 | 32,576,718 | -1.05(-3.11%) |
Apr 29, 2010 | 32.95 | 33.90 | 32.89 | 33.86 | 32,637,080 | +1.34(+4.13%) |
Apr 28, 2010 | 32.72 | 32.78 | 32.35 | 32.51 | 24,518,340 | +0.11(+0.34%) |
Apr 27, 2010 | 33.20 | 33.43 | 32.35 | 32.40 | 38,478 | -1.06(-3.17%) |
Apr 26, 2010 | 33.36 | 33.70 | 33.21 | 33.46 | 19,302,568 | +0.21(+0.63%) |
Apr 23, 2010 | 32.92 | 33.29 | 32.63 | 33.25 | 21,267,452 | +0.43(+1.30%) |
Apr 22, 2010 | 32.15 | 32.95 | 31.96 | 32.82 | 30,169,944 | +0.47(+1.46%) |
Apr 21, 2010 | 31.74 | 32.53 | 31.70 | 32.35 | 24,488 | +0.59(+1.87%) |
Apr 20, 2010 | 31.47 | 31.78 | 31.14 | 31.76 | 7,703 | +0.49(+1.56%) |
Apr 19, 2010 | 30.92 | 31.50 | 30.82 | 31.27 | 33,886,536 | +0.12(+0.38%) |
Apr 16, 2010 | 31.76 | 32.02 | 31.06 | 31.15 | 52,445,488 | -0.66(-2.08%) |
Apr 15, 2010 | 32.45 | 32.57 | 31.80 | 31.81 | 31,031,698 | -0.81(-2.49%) |
Apr 14, 2010 | 32.89 | 32.91 | 32.44 | 32.63 | 27,659,644 | +0.03(+0.09%) |
Apr 13, 2010 | 31.85 | 32.69 | 31.83 | 32.59 | 22,354,300 | +0.72(+2.27%) |
Apr 12, 2010 | 32.15 | 32.18 | 31.83 | 31.87 | 12,645,919 | -0.21(-0.65%) |
Apr 09, 2010 | 31.69 | 32.11 | 31.56 | 32.08 | 18,501,732 | +0.50(+1.58%) |
Apr 08, 2010 | 31.42 | 31.66 | 31.37 | 31.58 | 13,851,137 | +0.01(+0.04%) |
Apr 07, 2010 | 32.17 | 32.25 | 31.42 | 31.57 | 24,659,892 | -0.69(-2.15%) |
Apr 06, 2010 | 31.55 | 32.33 | 31.42 | 32.26 | 27,217,748 | +0.64(+2.02%) |
Apr 05, 2010 | 31.18 | 31.65 | 31.04 | 31.62 | 23,628,662 | +0.64(+2.08%) |
Apr 01, 2010 | 31.05 | 30.98 | 30.98 | 30.98 | 19,156,004 | +0.14(+0.46%) |
Mar 31, 2010 | 30.98 | 31.18 | 30.80 | 30.84 | 13,459,410 | -0.28(-0.90%) |
Mar 30, 2010 | 31.19 | 31.29 | 31.02 | 31.11 | 13,396,043 | -0.06(-0.20%) |
Mar 29, 2010 | 31.24 | 31.28 | 30.98 | 31.18 | 19,467,430 | +0.14(+0.44%) |
Mar 26, 2010 | 31.24 | 31.44 | 30.92 | 31.04 | 21,156,944 | -0.11(-0.36%) |
Mar 25, 2010 | 31.30 | 31.69 | 31.15 | 31.15 | 29,449,450 | +0.05(+0.16%) |
Mar 24, 2010 | 30.87 | 31.30 | 30.84 | 31.10 | 18,971,754 | +0.10(+0.32%) |
Mar 23, 2010 | 31.06 | 31.13 | 30.71 | 31.00 | 26,253,642 | -0.09(-0.28%) |
Mar 22, 2010 | 30.56 | 31.19 | 30.46 | 31.09 | 24,922,484 | +0.32(+1.04%) |
Mar 19, 2010 | 31.06 | 31.21 | 30.70 | 30.77 | 23,266,522 | -0.26(-0.85%) |
Mar 18, 2010 | 31.11 | 31.33 | 31.01 | 31.04 | 20,595,430 | -0.12(-0.39%) |
Mar 17, 2010 | 30.85 | 31.26 | 30.74 | 31.16 | 32,700,068 | +0.37(+1.22%) |
Mar 16, 2010 | 30.11 | 30.83 | 30.03 | 30.78 | 29,561,006 | +0.78(+2.60%) |
Mar 15, 2010 | 29.78 | 30.12 | 29.77 | 30.00 | 20,494,174 | -0.09(-0.29%) |
Mar 12, 2010 | 30.08 | 30.24 | 29.83 | 30.09 | 19,898,984 | +0.22(+0.74%) |
Mar 11, 2010 | 29.54 | 29.88 | 29.45 | 29.87 | 14,031,074 | +0.15(+0.50%) |
Mar 10, 2010 | 29.62 | 29.84 | 29.45 | 29.72 | 17,251,946 | +0.16(+0.54%) |
Mar 09, 2010 | 29.34 | 29.92 | 29.26 | 29.56 | 19,957,720 | +0.10(+0.33%) |
Mar 08, 2010 | 29.17 | 29.54 | 29.11 | 29.46 | 13,848,899 | +0.36(+1.24%) |
Mar 05, 2010 | 28.53 | 29.21 | 28.50 | 29.10 | 21,287,440 | +0.65(+2.29%) |
Mar 04, 2010 | 28.34 | 28.48 | 28.28 | 28.45 | 12,425,560 | +0.12(+0.41%) |
Mar 03, 2010 | 28.43 | 28.52 | 28.27 | 28.34 | 12,690,134 | -0.06(-0.22%) |
Mar 02, 2010 | 28.47 | 28.53 | 28.33 | 28.40 | 14,257,632 | +0.01(+0.04%) |
Mar 01, 2010 | 28.27 | 28.50 | 28.21 | 28.38 | 11,400,707 | +0.29(+1.03%) |
Feb 26, 2010 | 28.19 | 28.43 | 27.98 | 28.10 | 18,341,408 | -0.07(-0.24%) |
Feb 25, 2010 | 27.70 | 28.18 | 27.54 | 28.16 | 21,274,914 | +0.14(+0.50%) |
Feb 24, 2010 | 27.76 | 28.04 | 27.73 | 28.02 | 15,731,219 | +0.27(+0.97%) |
Feb 23, 2010 | 27.82 | 28.04 | 27.68 | 27.75 | 15,698,844 | -0.22(-0.79%) |
Feb 22, 2010 | 27.92 | 28.12 | 27.80 | 27.97 | 19,676,232 | +0.12(+0.42%) |
Feb 19, 2010 | 27.74 | 28.02 | 27.64 | 27.86 | 20,508,322 | -0.01(-0.02%) |
Feb 18, 2010 | 27.40 | 27.94 | 27.31 | 27.86 | 22,957,984 | +0.37(+1.34%) |
Feb 17, 2010 | 27.30 | 27.61 | 27.29 | 27.50 | 21,580,764 | +0.26(+0.95%) |
Feb 16, 2010 | 26.83 | 27.30 | 26.78 | 27.24 | 27,314,540 | +0.71(+2.68%) |
Feb 12, 2010 | 25.97 | 26.53 | 26.53 | 26.53 | 22,920,584 | +0.24(+0.91%) |
Feb 11, 2010 | 26.02 | 26.31 | 25.74 | 26.29 | 19,358,372 | +0.23(+0.87%) |
Feb 10, 2010 | 26.09 | 26.40 | 25.59 | 26.06 | 27,145,550 | +0.02(+0.07%) |
Feb 09, 2010 | 26.43 | 26.49 | 25.84 | 26.04 | 36,289,760 | -0.63(-2.37%) |
Feb 08, 2010 | 26.81 | 26.89 | 26.07 | 26.67 | 25,011,568 | -0.06(-0.21%) |
Feb 05, 2010 | 26.32 | 26.83 | 25.93 | 26.73 | 53,661,476 | +0.49(+1.87%) |
Feb 04, 2010 | 27.00 | 27.05 | 26.22 | 26.24 | 45,035,368 | -1.02(-3.74%) |
Feb 03, 2010 | 27.47 | 27.51 | 27.07 | 27.26 | 25,497,830 | -0.32(-1.16%) |
Feb 02, 2010 | 27.20 | 27.70 | 26.96 | 27.58 | 30,211,322 | +0.50(+1.85%) |
Feb 01, 2010 | 26.85 | 27.18 | 26.80 | 27.08 | 21,522,818 | +0.43(+1.62%) |
Jan 29, 2010 | 27.01 | 27.25 | 26.51 | 26.64 | 34,915,728 | -0.18(-0.66%) |
Jan 28, 2010 | 27.24 | 27.29 | 26.60 | 26.82 | 32,490,130 | -0.26(-0.95%) |
Jan 27, 2010 | 26.94 | 27.11 | 26.45 | 27.08 | 37,802,464 | +0.25(+0.91%) |
Jan 26, 2010 | 26.83 | 27.26 | 26.77 | 26.83 | 26,387,872 | -0.23(-0.86%) |
Jan 25, 2010 | 27.18 | 27.19 | 26.56 | 27.07 | 34,664,392 | +0.20(+0.73%) |
Jan 22, 2010 | 27.43 | 27.69 | 26.79 | 26.87 | 43,256,556 | -0.63(-2.30%) |
Jan 21, 2010 | 28.30 | 28.48 | 27.45 | 27.50 | 50,267,584 | -0.80(-2.84%) |
Jan 20, 2010 | 28.36 | 28.38 | 28.02 | 28.31 | 21,245,308 | -0.29(-1.03%) |
Jan 19, 2010 | 28.01 | 28.67 | 27.99 | 28.60 | 25,465,090 | +0.56(+1.99%) |
Jan 15, 2010 | 28.22 | 28.04 | 28.04 | 28.04 | 24,624,522 | -0.26(-0.91%) |
Jan 14, 2010 | 28.35 | 28.41 | 28.15 | 28.30 | 11,790,750 | -0.10(-0.35%) |
Jan 13, 2010 | 27.90 | 28.44 | 27.86 | 28.40 | 24,167,828 | +0.52(+1.87%) |
Jan 12, 2010 | 28.07 | 28.31 | 27.72 | 27.88 | 24,771,854 | -0.48(-1.69%) |
Jan 11, 2010 | 28.37 | 28.51 | 28.18 | 28.35 | 12,835,045 | +0.13(+0.48%) |
Jan 08, 2010 | 28.34 | 28.36 | 27.97 | 28.22 | 17,328,050 | -0.19(-0.67%) |
Jan 07, 2010 | 28.14 | 28.54 | 27.83 | 28.41 | 26,675,924 | +0.25(+0.89%) |
Jan 06, 2010 | 28.18 | 28.36 | 28.04 | 28.16 | 24,221,584 | -0.01(-0.04%) |
Jan 05, 2010 | 28.10 | 28.19 | 27.78 | 28.17 | 23,673,728 | +0.07(+0.24%) |
Jan 04, 2010 | 28.50 | 28.62 | 27.93 | 28.10 | 27,634,372 | -0.07(-0.24%) |
Dec 31, 2009 | 28.80 | 28.17 | 28.17 | 28.17 | 15,695,194 | -0.56(-1.94%) |
Dec 30, 2009 | 28.61 | 28.74 | 28.42 | 28.73 | 14,250,791 | +0.05(+0.17%) |
Dec 29, 2009 | 29.17 | 29.29 | 28.68 | 28.68 | 22,061,516 | -0.42(-1.43%) |
Dec 28, 2009 | 29.11 | 29.41 | 28.97 | 29.10 | 24,311,080 | +0.10(+0.36%) |
Dec 24, 2009 | 28.80 | 29.01 | 28.72 | 28.99 | 7,225,235 | +0.36(+1.26%) |
Dec 23, 2009 | 28.37 | 28.88 | 28.34 | 28.63 | 18,411,678 | +0.01(+0.04%) |
Dec 22, 2009 | 28.37 | 28.62 | 28.33 | 28.62 | 19,250,336 | +0.36(+1.28%) |
Dec 21, 2009 | 28.09 | 28.34 | 28.02 | 28.26 | 18,300,254 | +0.28(+0.99%) |
Dec 18, 2009 | 27.85 | 27.99 | 27.52 | 27.98 | 22,782,670 | +0.21(+0.77%) |
Dec 17, 2009 | 27.72 | 27.94 | 27.56 | 27.77 | 25,176,182 | -0.20(-0.70%) |
Dec 16, 2009 | 27.92 | 28.09 | 27.79 | 27.96 | 31,476,280 | +0.18(+0.66%) |
Dec 15, 2009 | 27.86 | 27.93 | 27.67 | 27.78 | 21,383,816 | -0.26(-0.92%) |
Dec 14, 2009 | 27.75 | 28.09 | 27.75 | 28.04 | 24,011,944 | +0.53(+1.94%) |
Dec 11, 2009 | 27.16 | 27.54 | 27.11 | 27.50 | 22,073,298 | +0.39(+1.45%) |
Dec 10, 2009 | 27.34 | 27.43 | 26.96 | 27.11 | 20,747,490 | -0.08(-0.29%) |
Dec 09, 2009 | 27.27 | 27.45 | 27.13 | 27.19 | 22,875,852 | -0.04(-0.14%) |
Dec 08, 2009 | 27.14 | 27.64 | 27.08 | 27.23 | 35,764,284 | -0.17(-0.60%) |
Dec 07, 2009 | 27.79 | 27.86 | 27.16 | 27.39 | 33,248,408 | -0.48(-1.74%) |
Dec 04, 2009 | 27.78 | 28.08 | 27.35 | 27.88 | 52,634,756 | +0.73(+2.69%) |
Dec 03, 2009 | 27.55 | 27.88 | 27.04 | 27.15 | 48,417,128 | -0.23(-0.85%) |
Dec 02, 2009 | 26.92 | 27.54 | 26.88 | 27.38 | 31,713,998 | +0.40(+1.48%) |
Dec 01, 2009 | 26.85 | 27.14 | 26.60 | 26.98 | 34,286,504 | +0.34(+1.29%) |
Nov 30, 2009 | 25.75 | 26.73 | 25.57 | 26.64 | 39,939,896 | +0.96(+3.75%) |
Nov 27, 2009 | 25.64 | 26.15 | 25.51 | 25.67 | 22,861,142 | -0.75(-2.83%) |
Nov 25, 2009 | 26.43 | 26.61 | 26.35 | 26.42 | 19,168,618 | +0.10(+0.40%) |
Nov 24, 2009 | 26.67 | 26.72 | 26.23 | 26.32 | 31,362,982 | -0.39(-1.47%) |
Nov 23, 2009 | 26.86 | 27.12 | 26.50 | 26.71 | 31,772,822 | +0.30(+1.14%) |
Nov 20, 2009 | 26.41 | 26.55 | 26.31 | 26.41 | 25,295,154 | -0.20(-0.76%) |
Nov 19, 2009 | 26.90 | 26.92 | 26.47 | 26.61 | 28,786,590 | -0.54(-1.99%) |
Nov 18, 2009 | 26.69 | 27.24 | 26.65 | 27.15 | 31,520,450 | +0.44(+1.65%) |
Nov 17, 2009 | 26.96 | 27.26 | 26.66 | 26.71 | 34,157,812 | -0.39(-1.43%) |
Nov 16, 2009 | 26.72 | 27.35 | 26.66 | 27.10 | 44,735,012 | +0.60(+2.27%) |
Nov 13, 2009 | 26.34 | 26.56 | 26.12 | 26.50 | 30,296,288 | +0.35(+1.34%) |
Nov 12, 2009 | 26.45 | 26.63 | 26.08 | 26.15 | 30,693,752 | -0.31(-1.18%) |
Nov 11, 2009 | 26.17 | 26.62 | 26.10 | 26.46 | 38,843,064 | +0.48(+1.84%) |
Nov 10, 2009 | 25.96 | 26.16 | 25.60 | 25.98 | 34,619,252 | -0.13(-0.50%) |
Nov 09, 2009 | 25.27 | 26.18 | 25.18 | 26.11 | 42,489,128 | +1.17(+4.70%) |
Nov 06, 2009 | 24.94 | 25.34 | 24.73 | 24.94 | 35,624,420 | +0.02(+0.10%) |
Nov 05, 2009 | 25.12 | 25.38 | 24.85 | 24.91 | 34,854,472 | +0.10(+0.40%) |
Nov 04, 2009 | 25.60 | 25.67 | 24.76 | 24.81 | 42,189,076 | -0.45(-1.80%) |
Nov 03, 2009 | 24.58 | 25.32 | 24.54 | 25.27 | 42,240,004 | +0.36(+1.43%) |
Nov 02, 2009 | 24.96 | 25.46 | 24.20 | 24.91 | 60,361,540 | +0.04(+0.15%) |
Oct 30, 2009 | 25.20 | 25.34 | 24.29 | 24.88 | 70,099,936 | -0.48(-1.91%) |
Oct 29, 2009 | 24.68 | 25.46 | 24.62 | 25.36 | 47,494,584 | +1.05(+4.31%) |
Oct 28, 2009 | 25.21 | 25.58 | 24.27 | 24.31 | 58,470,680 | -1.06(-4.18%) |
Oct 27, 2009 | 25.78 | 25.93 | 25.28 | 25.37 | 43,294,136 | -0.39(-1.52%) |
Oct 26, 2009 | 25.88 | 26.50 | 25.71 | 25.77 | 44,554,216 | -0.16(-0.62%) |
Oct 23, 2009 | 26.01 | 26.08 | 25.75 | 25.92 | 33,936,436 | -0.29(-1.10%) |
Oct 22, 2009 | 25.58 | 26.26 | 25.22 | 26.21 | 38,106,940 | +0.58(+2.25%) |
Oct 21, 2009 | 25.70 | 26.29 | 25.53 | 25.64 | 57,284,584 | -0.20(-0.78%) |
Oct 20, 2009 | 25.75 | 25.93 | 25.74 | 25.84 | 28,881,012 | -0.49(-1.86%) |
Oct 19, 2009 | 25.88 | 26.38 | 25.78 | 26.33 | 32,434,978 | +0.60(+2.31%) |
Oct 16, 2009 | 26.02 | 26.15 | 25.66 | 25.73 | 29,199,584 | -0.72(-2.71%) |
Oct 15, 2009 | 26.44 | 26.53 | 26.27 | 26.45 | 24,524,672 | -0.20(-0.76%) |
Oct 14, 2009 | 26.21 | 26.75 | 26.04 | 26.65 | 34,382,380 | +0.94(+3.67%) |
Oct 13, 2009 | 25.96 | 26.05 | 25.52 | 25.71 | 26,275,400 | -0.39(-1.50%) |
Oct 12, 2009 | 26.14 | 26.43 | 25.98 | 26.10 | 18,445,044 | -0.04(-0.16%) |
Oct 09, 2009 | 25.81 | 26.16 | 25.59 | 26.15 | 24,228,634 | +0.25(+0.97%) |
Oct 08, 2009 | 25.80 | 26.14 | 25.61 | 25.89 | 30,265,904 | +0.48(+1.88%) |
Oct 07, 2009 | 25.40 | 25.64 | 25.10 | 25.42 | 33,667,680 | -0.08(-0.31%) |
Oct 06, 2009 | 25.80 | 26.10 | 25.13 | 25.50 | 49,116,400 | +0.01(+0.02%) |
Oct 05, 2009 | 25.02 | 25.59 | 24.92 | 25.49 | 36,647,024 | +0.67(+2.69%) |
Oct 02, 2009 | 24.50 | 25.54 | 24.46 | 24.82 | 60,014,168 | -0.25(-0.98%) |
Oct 01, 2009 | 26.09 | 26.16 | 25.02 | 25.07 | 49,272,980 | -1.11(-4.24%) |
Sep 30, 2009 | 26.56 | 26.65 | 25.81 | 26.18 | 45,368,792 | -0.18(-0.70%) |
Sep 29, 2009 | 26.91 | 27.08 | 26.29 | 26.36 | 36,381,200 | -0.01(-0.05%) |
Sep 28, 2009 | 26.01 | 26.87 | 25.92 | 26.37 | 31,257,352 | +0.57(+2.21%) |
Sep 25, 2009 | 25.61 | 26.08 | 25.35 | 25.80 | 38,639,604 | -0.02(-0.07%) |
Sep 24, 2009 | 26.83 | 26.99 | 25.61 | 25.82 | 58,257,936 | -0.88(-3.31%) |
Sep 23, 2009 | 27.76 | 27.77 | 26.65 | 26.70 | 45,246,380 | -0.93(-3.35%) |
Sep 22, 2009 | 27.10 | 27.72 | 27.04 | 27.63 | 43,451,424 | +0.59(+2.18%) |
Sep 21, 2009 | 27.05 | 27.32 | 26.83 | 27.04 | 30,883,886 | -0.44(-1.58%) |
Sep 18, 2009 | 27.56 | 27.82 | 27.00 | 27.48 | 36,316,496 | -0.44(-1.56%) |
Sep 17, 2009 | 27.64 | 28.50 | 27.05 | 27.91 | 55,607,164 | +0.94(+3.48%) |
Sep 16, 2009 | 26.81 | 27.66 | 26.72 | 26.98 | 63,601,560 | +0.39(+1.48%) |
Sep 15, 2009 | 26.26 | 26.94 | 25.81 | 26.58 | 53,263,104 | +0.46(+1.76%) |
Sep 14, 2009 | 25.05 | 26.14 | 25.02 | 26.12 | 33,613,668 | +0.73(+2.88%) |
Sep 11, 2009 | 25.56 | 25.69 | 25.08 | 25.39 | 29,144,728 | -0.08(-0.31%) |
Sep 10, 2009 | 25.09 | 25.48 | 24.71 | 25.47 | 31,144,098 | +0.36(+1.42%) |
Sep 09, 2009 | 24.61 | 25.18 | 24.42 | 25.12 | 33,043,400 | +0.50(+2.02%) |
Sep 08, 2009 | 24.23 | 24.64 | 24.04 | 24.62 | 37,378,924 | +0.77(+3.21%) |
Sep 04, 2009 | 23.57 | 23.87 | 23.18 | 23.85 | 23,960,516 | +0.28(+1.20%) |
Sep 03, 2009 | 23.40 | 23.62 | 22.98 | 23.57 | 26,495,924 | +0.41(+1.77%) |
Sep 02, 2009 | 23.40 | 23.59 | 23.14 | 23.16 | 34,333,040 | -0.47(-1.97%) |
Sep 01, 2009 | 24.72 | 24.91 | 23.56 | 23.62 | 63,559,348 | -1.27(-5.10%) |
Aug 31, 2009 | 24.78 | 25.02 | 24.60 | 24.89 | 28,644,688 | -0.31(-1.24%) |
Aug 28, 2009 | 25.29 | 25.34 | 24.80 | 25.21 | 26,400,038 | +0.17(+0.66%) |
Aug 27, 2009 | 24.85 | 25.09 | 24.32 | 25.04 | 30,165,028 | +0.20(+0.79%) |
Aug 26, 2009 | 24.68 | 24.85 | 24.45 | 24.85 | 22,398,800 | +0.11(+0.45%) |
Aug 25, 2009 | 24.69 | 24.95 | 24.48 | 24.73 | 30,725,594 | +0.27(+1.10%) |
Aug 24, 2009 | 24.89 | 24.96 | 24.40 | 24.46 | 31,104,170 | -0.14(-0.57%) |
Aug 21, 2009 | 24.37 | 25.10 | 24.22 | 24.61 | 42,518,992 | +0.53(+2.22%) |
Aug 20, 2009 | 23.15 | 24.09 | 23.13 | 24.07 | 42,648,388 | +0.94(+4.06%) |
Aug 19, 2009 | 22.91 | 23.26 | 22.78 | 23.13 | 36,787,552 | -0.17(-0.74%) |
Aug 18, 2009 | 23.12 | 23.55 | 22.97 | 23.31 | 36,726,300 | +0.01(+0.03%) |
Aug 17, 2009 | 23.32 | 23.43 | 22.89 | 23.30 | 56,197,428 | -0.94(-3.87%) |
Aug 14, 2009 | 24.31 | 24.36 | 23.71 | 24.24 | 33,990,852 | -0.22(-0.90%) |
Aug 13, 2009 | 24.59 | 24.71 | 24.15 | 24.46 | 36,496,612 | +0.12(+0.48%) |
Aug 12, 2009 | 24.15 | 24.80 | 24.15 | 24.34 | 43,637,008 | +0.16(+0.66%) |
Aug 11, 2009 | 24.68 | 24.78 | 23.94 | 24.18 | 44,986,472 | -0.74(-2.95%) |
Aug 10, 2009 | 25.40 | 25.43 | 24.66 | 24.92 | 38,104,488 | -0.50(-1.98%) |
Aug 07, 2009 | 24.85 | 25.92 | 24.40 | 25.42 | 56,495,208 | +1.13(+4.65%) |
Aug 06, 2009 | 24.77 | 25.35 | 24.24 | 24.29 | 75,221,088 | -0.15(-0.63%) |
Aug 05, 2009 | 23.55 | 24.53 | 23.35 | 24.45 | 56,976,396 | +1.07(+4.59%) |
Aug 04, 2009 | 22.29 | 23.70 | 22.13 | 23.37 | 65,162,520 | +0.97(+4.33%) |
Aug 03, 2009 | 22.42 | 22.46 | 22.04 | 22.40 | 28,417,088 | +0.41(+1.86%) |
Jul 31, 2009 | 21.91 | 22.16 | 21.75 | 21.99 | 30,711,402 | +0.02(+0.11%) |
Jul 30, 2009 | 21.56 | 22.28 | 21.53 | 21.97 | 50,586,384 | +0.74(+3.47%) |
Jul 29, 2009 | 21.33 | 21.51 | 21.02 | 21.23 | 26,735,420 | -0.31(-1.42%) |
Jul 28, 2009 | 21.43 | 21.61 | 21.21 | 21.54 | 28,126,536 | +0.04(+0.20%) |
Jul 27, 2009 | 21.28 | 21.67 | 21.13 | 21.50 | 27,763,292 | +0.27(+1.27%) |
Jul 24, 2009 | 20.97 | 21.31 | 20.73 | 21.23 | 26,634,816 | +0.18(+0.87%) |
Jul 23, 2009 | 20.38 | 21.35 | 20.27 | 21.04 | 51,897,072 | +0.71(+3.47%) |
Jul 22, 2009 | 20.00 | 20.63 | 19.98 | 20.34 | 34,612,196 | +0.02(+0.09%) |
Jul 21, 2009 | 20.52 | 20.55 | 19.89 | 20.32 | 30,824,648 | -0.04(-0.21%) |
Jul 20, 2009 | 19.91 | 20.45 | 19.91 | 20.36 | 56,543,268 | +0.64(+3.23%) |
Jul 17, 2009 | 20.07 | 20.08 | 19.57 | 19.72 | 35,411,940 | -0.47(-2.34%) |
Jul 16, 2009 | 19.75 | 20.34 | 19.55 | 20.20 | 35,227,200 | +0.26(+1.29%) |
Jul 15, 2009 | 19.60 | 20.20 | 19.45 | 19.94 | 48,539,784 | +0.66(+3.44%) |
Jul 14, 2009 | 19.06 | 19.40 | 18.75 | 19.27 | 37,428,632 | +0.22(+1.16%) |
Jul 13, 2009 | 18.51 | 19.16 | 18.51 | 19.05 | 48,439,572 | +0.72(+3.95%) |
Jul 10, 2009 | 18.17 | 18.45 | 17.88 | 18.33 | 34,599,268 | -0.03(-0.17%) |
Jul 09, 2009 | 18.81 | 18.92 | 18.33 | 18.36 | 29,707,084 | -0.30(-1.61%) |
Jul 08, 2009 | 18.91 | 19.02 | 18.15 | 18.66 | 48,976,492 | -0.18(-0.98%) |
Jul 07, 2009 | 19.54 | 19.57 | 18.77 | 18.85 | 44,061,108 | -0.72(-3.70%) |
Jul 06, 2009 | 18.98 | 19.65 | 18.83 | 19.57 | 37,279,692 | +0.40(+2.08%) |
Jul 02, 2009 | 19.82 | 19.82 | 19.13 | 19.17 | 40,308,404 | -0.91(-4.55%) |
Jul 01, 2009 | 19.89 | 20.27 | 19.84 | 20.08 | 26,419,232 | +0.20(+0.99%) |
Jun 30, 2009 | 19.81 | 20.03 | 19.68 | 19.89 | 29,648,756 | +0.13(+0.65%) |
Jun 29, 2009 | 19.81 | 19.88 | 19.43 | 19.76 | 21,880,800 | +0.05(+0.25%) |
Jun 26, 2009 | 19.45 | 19.88 | 19.35 | 19.71 | 28,004,586 | +0.17(+0.88%) |
Jun 25, 2009 | 19.08 | 19.54 | 19.00 | 19.54 | 37,610,700 | +0.31(+1.60%) |
Jun 24, 2009 | 19.20 | 19.45 | 19.05 | 19.23 | 36,922,064 | +0.02(+0.13%) |
Jun 23, 2009 | 19.11 | 19.51 | 18.94 | 19.21 | 38,862,028 | +0.17(+0.87%) |
Jun 22, 2009 | 19.74 | 19.90 | 18.97 | 19.04 | 48,884,412 | -1.02(-5.11%) |
Jun 19, 2009 | 19.95 | 20.10 | 19.75 | 20.07 | 33,392,932 | +0.21(+1.08%) |
Jun 18, 2009 | 19.74 | 19.97 | 19.50 | 19.85 | 32,954,842 | +0.10(+0.50%) |
Jun 17, 2009 | 20.01 | 20.13 | 19.45 | 19.75 | 45,639,668 | -0.28(-1.41%) |
Jun 16, 2009 | 20.45 | 20.57 | 19.74 | 20.04 | 38,432,684 | -0.29(-1.42%) |
Jun 15, 2009 | 20.98 | 21.01 | 20.09 | 20.32 | 47,906,152 | -0.96(-4.50%) |
Jun 12, 2009 | 20.64 | 21.32 | 20.54 | 21.28 | 33,018,722 | +0.58(+2.82%) |
Jun 11, 2009 | 21.04 | 21.22 | 20.64 | 20.70 | 34,405,652 | -0.39(-1.86%) |
Jun 10, 2009 | 21.66 | 21.69 | 20.58 | 21.09 | 45,081,288 | -0.41(-1.91%) |
Jun 09, 2009 | 21.66 | 21.67 | 21.30 | 21.50 | 32,352,450 | +0.02(+0.11%) |
Jun 08, 2009 | 21.49 | 21.79 | 21.20 | 21.48 | 34,183,912 | -0.08(-0.37%) |
Jun 05, 2009 | 22.13 | 22.13 | 21.41 | 21.56 | 45,597,828 | -0.28(-1.26%) |
Jun 04, 2009 | 21.34 | 22.05 | 21.20 | 21.83 | 42,379,724 | +0.63(+2.95%) |
Jun 03, 2009 | 21.07 | 21.26 | 20.88 | 21.21 | 31,211,508 | -0.05(-0.23%) |
Jun 02, 2009 | 21.41 | 21.62 | 21.10 | 21.26 | 49,291,896 | -0.32(-1.48%) |