Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.65 | 29.02 | 28.58 | 28.65 | 121,255 | -0.36(-1.24%) |
May 27, 2010 | 28.65 | 29.02 | 28.59 | 29.02 | 26,381 | +0.93(+3.30%) |
May 26, 2010 | 28.50 | 28.70 | 28.06 | 28.09 | 146,774 | -0.16(-0.57%) |
May 25, 2010 | 27.59 | 28.29 | 27.42 | 28.25 | 121,502 | -0.04(-0.15%) |
May 24, 2010 | 28.52 | 28.69 | 28.29 | 28.29 | 136,384 | -0.33(-1.14%) |
May 21, 2010 | 27.71 | 28.65 | 27.67 | 28.62 | 433,975 | +0.34(+1.19%) |
May 20, 2010 | 28.39 | 28.84 | 28.28 | 28.28 | 174,621 | -1.07(-3.63%) |
May 19, 2010 | 29.35 | 29.56 | 29.04 | 29.34 | 129,236 | -0.18(-0.60%) |
May 18, 2010 | 30.16 | 30.20 | 29.41 | 29.52 | 213,042 | -0.39(-1.31%) |
May 17, 2010 | 29.97 | 29.99 | 29.43 | 29.91 | 231,817 | +0.06(+0.21%) |
May 14, 2010 | 29.85 | 30.05 | 29.62 | 29.85 | 78,082 | -0.61(-1.99%) |
May 13, 2010 | 30.74 | 30.79 | 30.40 | 30.46 | 40,885 | -0.34(-1.10%) |
May 12, 2010 | 30.53 | 30.80 | 30.49 | 30.79 | 30,329 | +0.41(+1.36%) |
May 11, 2010 | 30.58 | 30.76 | 30.35 | 30.38 | 88,312 | -0.08(-0.25%) |
May 10, 2010 | 30.29 | 30.47 | 30.16 | 30.46 | 110,902 | +1.20(+4.11%) |
May 07, 2010 | 29.73 | 29.77 | 28.90 | 29.25 | 178,013 | -0.45(-1.52%) |
May 06, 2010 | 30.53 | 30.68 | 28.21 | 29.70 | 306,709 | -0.95(-3.11%) |
May 05, 2010 | 30.67 | 30.88 | 30.53 | 30.66 | 67,901 | -0.20(-0.66%) |
May 04, 2010 | 31.21 | 31.25 | 30.75 | 30.86 | 52,266 | -0.69(-2.19%) |
May 03, 2010 | 31.31 | 31.67 | 31.29 | 31.55 | 35,943 | +0.33(+1.06%) |
Apr 30, 2010 | 31.73 | 31.73 | 31.22 | 31.22 | 29,558 | -0.47(-1.48%) |
Apr 29, 2010 | 31.54 | 31.77 | 31.54 | 31.69 | 27,967 | +0.36(+1.15%) |
Apr 28, 2010 | 31.27 | 31.41 | 31.08 | 31.33 | 130,237 | +0.23(+0.74%) |
Apr 27, 2010 | 31.63 | 31.80 | 31.05 | 31.10 | 123,180 | -0.72(-2.26%) |
Apr 26, 2010 | 31.94 | 32.00 | 31.82 | 31.82 | 72,888 | -0.13(-0.41%) |
Apr 23, 2010 | 31.69 | 31.95 | 31.66 | 31.95 | 117,800 | +0.15(+0.46%) |
Apr 22, 2010 | 31.50 | 31.80 | 31.38 | 31.80 | 53,219 | +0.08(+0.24%) |
Apr 21, 2010 | 31.76 | 31.78 | 31.61 | 31.73 | 18,865 | -0.03(-0.10%) |
Apr 20, 2010 | 31.72 | 31.81 | 31.70 | 31.76 | 59,864 | +0.21(+0.68%) |
Apr 19, 2010 | 31.30 | 31.54 | 31.18 | 31.54 | 12,386 | +0.15(+0.46%) |
Apr 16, 2010 | 31.77 | 31.80 | 31.26 | 31.40 | 39,988 | -0.48(-1.51%) |
Apr 15, 2010 | 31.83 | 31.95 | 31.80 | 31.88 | 52,491 | +0.02(+0.05%) |
Apr 14, 2010 | 31.63 | 31.87 | 31.62 | 31.87 | 40,905 | +0.35(+1.12%) |
Apr 13, 2010 | 31.48 | 31.57 | 31.37 | 31.51 | 16,550 | +0.02(+0.05%) |
Apr 12, 2010 | 31.51 | 31.55 | 31.46 | 31.50 | 41,243 | +0.07(+0.22%) |
Apr 09, 2010 | 31.31 | 31.45 | 31.26 | 31.43 | 29,902 | +0.18(+0.56%) |
Apr 08, 2010 | 30.98 | 31.30 | 30.94 | 31.25 | 28,658 | +0.12(+0.39%) |
Apr 07, 2010 | 31.22 | 31.27 | 30.98 | 31.13 | 20,659 | -0.17(-0.54%) |
Apr 06, 2010 | 31.21 | 31.36 | 31.21 | 31.30 | 23,280 | +0.08(+0.25%) |
Apr 05, 2010 | 31.15 | 31.26 | 31.09 | 31.22 | 14,402 | +0.25(+0.80%) |
Apr 01, 2010 | 31.04 | 30.97 | 30.97 | 30.97 | 31,316 | +0.16(+0.51%) |
Mar 31, 2010 | 30.80 | 30.91 | 30.73 | 30.82 | 15,125 | -0.08(-0.27%) |
Mar 30, 2010 | 30.99 | 30.99 | 30.80 | 30.90 | 26,010 | +0.04(+0.12%) |
Mar 29, 2010 | 30.83 | 30.92 | 30.82 | 30.86 | 43,158 | +0.12(+0.40%) |
Mar 26, 2010 | 30.76 | 30.88 | 30.63 | 30.74 | 15,911 | +0.03(+0.10%) |
Mar 25, 2010 | 30.99 | 31.09 | 30.68 | 30.71 | 35,952 | -0.05(-0.17%) |
Mar 24, 2010 | 30.81 | 30.87 | 30.72 | 30.76 | 21,081 | -0.14(-0.47%) |
Mar 23, 2010 | 30.75 | 30.94 | 30.67 | 30.91 | 17,676 | +0.24(+0.77%) |
Mar 22, 2010 | 30.40 | 30.75 | 30.40 | 30.67 | 12,969 | +0.14(+0.45%) |
Mar 19, 2010 | 30.77 | 30.77 | 30.43 | 30.53 | 21,263 | -0.16(-0.52%) |
Mar 18, 2010 | 30.72 | 30.72 | 30.57 | 30.69 | 33,512 | +0.02(+0.05%) |
Mar 17, 2010 | 30.64 | 30.78 | 30.62 | 30.68 | 23,164 | +0.13(+0.42%) |
Mar 16, 2010 | 30.36 | 30.55 | 30.36 | 30.55 | 21,176 | +0.26(+0.86%) |
Mar 15, 2010 | 30.14 | 30.32 | 30.14 | 30.29 | 34,726 | +0.02(+0.08%) |
Mar 12, 2010 | 30.42 | 30.42 | 30.23 | 30.27 | 22,087 | -0.01(-0.03%) |
Mar 11, 2010 | 30.09 | 30.27 | 30.07 | 30.27 | 40,545 | +0.14(+0.48%) |
Mar 10, 2010 | 30.03 | 30.22 | 30.03 | 30.13 | 99,944 | +0.11(+0.38%) |
Mar 09, 2010 | 29.89 | 30.16 | 29.89 | 30.01 | 42,398 | +0.02(+0.08%) |
Mar 08, 2010 | 29.98 | 30.01 | 29.92 | 29.99 | 12,927 | +0.02(+0.08%) |
Mar 05, 2010 | 29.74 | 29.98 | 29.74 | 29.97 | 50,246 | +0.40(+1.34%) |
Mar 04, 2010 | 29.49 | 29.57 | 29.45 | 29.57 | 31,904 | +0.10(+0.34%) |
Mar 03, 2010 | 29.49 | 29.63 | 29.44 | 29.47 | 64,875 | +0.05(+0.16%) |
Mar 02, 2010 | 29.51 | 29.55 | 29.40 | 29.43 | 29,468 | +0.04(+0.13%) |
Mar 01, 2010 | 29.22 | 29.39 | 29.22 | 29.39 | 43,168 | +0.32(+1.10%) |
Feb 26, 2010 | 29.09 | 29.17 | 29.01 | 29.07 | 23,145 | -0.02(-0.05%) |
Feb 25, 2010 | 28.75 | 29.09 | 28.68 | 29.08 | 39,362 | -0.06(-0.21%) |
Feb 24, 2010 | 28.99 | 29.14 | 28.99 | 29.14 | 55,567 | +0.27(+0.95%) |
Feb 23, 2010 | 29.16 | 29.20 | 28.83 | 28.87 | 26,004 | -0.31(-1.05%) |
Feb 22, 2010 | 29.34 | 29.34 | 29.17 | 29.17 | 16,384 | -0.06(-0.21%) |
Feb 19, 2010 | 29.11 | 29.31 | 29.05 | 29.24 | 60,223 | +0.02(+0.05%) |
Feb 18, 2010 | 28.98 | 29.23 | 28.98 | 29.22 | 17,787 | +0.21(+0.74%) |
Feb 17, 2010 | 29.02 | 29.04 | 28.89 | 29.01 | 57,063 | +0.13(+0.45%) |
Feb 16, 2010 | 28.64 | 28.89 | 28.64 | 28.88 | 63,285 | +0.49(+1.72%) |
Feb 12, 2010 | 28.05 | 28.39 | 28.39 | 28.39 | 58,558 | -0.05(-0.19%) |
Feb 11, 2010 | 28.16 | 28.50 | 27.99 | 28.44 | 119,622 | +0.24(+0.87%) |
Feb 10, 2010 | 28.20 | 28.30 | 27.98 | 28.20 | 48,601 | -0.05(-0.16%) |
Feb 09, 2010 | 28.22 | 28.44 | 28.00 | 28.24 | 74,019 | +0.37(+1.34%) |
Feb 08, 2010 | 28.16 | 28.20 | 27.87 | 27.87 | 43,878 | -0.26(-0.92%) |
Feb 05, 2010 | 28.09 | 28.13 | 27.57 | 28.13 | 136,157 | +0.05(+0.16%) |
Feb 04, 2010 | 28.71 | 28.71 | 28.05 | 28.08 | 45,498 | -0.85(-2.95%) |
Feb 03, 2010 | 28.94 | 29.01 | 28.89 | 28.94 | 17,458 | -0.15(-0.50%) |
Feb 02, 2010 | 28.70 | 29.10 | 28.70 | 29.08 | 21,324 | +0.36(+1.26%) |
Feb 01, 2010 | 28.51 | 28.72 | 28.51 | 28.72 | 63,234 | +0.37(+1.31%) |
Jan 29, 2010 | 28.71 | 28.89 | 28.31 | 28.35 | 91,052 | -0.25(-0.88%) |
Jan 28, 2010 | 29.01 | 29.04 | 28.43 | 28.60 | 56,093 | -0.34(-1.16%) |
Jan 27, 2010 | 28.74 | 28.98 | 28.63 | 28.94 | 48,945 | +0.10(+0.34%) |
Jan 26, 2010 | 28.82 | 29.10 | 28.74 | 28.84 | 51,886 | -0.06(-0.21%) |
Jan 25, 2010 | 29.05 | 29.05 | 28.84 | 28.90 | 83,179 | +0.14(+0.48%) |
Jan 22, 2010 | 29.31 | 29.37 | 28.75 | 28.76 | 95,036 | -0.66(-2.23%) |
Jan 21, 2010 | 29.98 | 30.06 | 29.39 | 29.42 | 47,716 | -0.56(-1.86%) |
Jan 20, 2010 | 30.05 | 30.05 | 29.75 | 29.98 | 54,987 | -0.34(-1.11%) |
Jan 19, 2010 | 29.89 | 30.31 | 29.89 | 30.31 | 34,505 | +0.36(+1.20%) |
Jan 15, 2010 | 30.21 | 29.95 | 29.95 | 29.95 | 51,353 | -0.28(-0.93%) |
Jan 14, 2010 | 30.15 | 30.27 | 30.13 | 30.24 | 27,083 | +0.05(+0.16%) |
Jan 13, 2010 | 30.02 | 30.21 | 29.84 | 30.19 | 15,594 | +0.27(+0.91%) |
Jan 12, 2010 | 29.99 | 30.04 | 29.81 | 29.92 | 29,984 | -0.26(-0.86%) |
Jan 11, 2010 | 30.28 | 30.28 | 30.05 | 30.17 | 133,524 | +0.06(+0.20%) |
Jan 08, 2010 | 29.95 | 30.12 | 29.95 | 30.11 | 62,737 | +0.06(+0.20%) |
Jan 07, 2010 | 29.88 | 30.06 | 29.81 | 30.05 | 74,336 | +0.11(+0.38%) |
Jan 06, 2010 | 29.92 | 29.97 | 29.86 | 29.94 | 32,743 | +0.02(+0.05%) |
Jan 05, 2010 | 29.80 | 29.92 | 29.80 | 29.92 | 22,222 | +0.09(+0.31%) |
Jan 04, 2010 | 29.62 | 29.85 | 29.59 | 29.83 | 34,186 | +0.44(+1.51%) |
Dec 31, 2009 | 29.72 | 29.39 | 29.39 | 29.39 | 30,916 | -0.27(-0.90%) |
Dec 30, 2009 | 29.54 | 29.66 | 29.54 | 29.66 | 38,870 | +0.00(+0.00%) |
Dec 29, 2009 | 29.75 | 29.75 | 29.66 | 29.66 | 61,305 | -0.01(-0.03%) |
Dec 28, 2009 | 29.71 | 29.73 | 29.56 | 29.66 | 32,490 | +0.03(+0.10%) |
Dec 24, 2009 | 29.56 | 29.63 | 29.56 | 29.63 | 23,418 | +0.14(+0.49%) |
Dec 23, 2009 | 29.43 | 29.50 | 29.38 | 29.49 | 44,131 | +0.05(+0.18%) |
Dec 22, 2009 | 29.43 | 29.49 | 29.37 | 29.43 | 27,932 | -0.11(-0.39%) |
Dec 21, 2009 | 29.43 | 29.64 | 29.43 | 29.55 | 41,532 | +0.27(+0.91%) |
Dec 18, 2009 | 29.19 | 29.28 | 29.06 | 29.28 | 67,816 | +0.17(+0.58%) |
Dec 17, 2009 | 29.27 | 29.29 | 29.11 | 29.11 | 40,174 | -0.33(-1.12%) |
Dec 16, 2009 | 29.55 | 29.61 | 29.42 | 29.44 | 134,340 | +0.03(+0.10%) |
Dec 15, 2009 | 29.46 | 29.53 | 29.37 | 29.41 | 149,227 | -0.15(-0.52%) |
Dec 14, 2009 | 29.55 | 29.59 | 29.53 | 29.56 | 138,544 | +0.18(+0.60%) |
Dec 11, 2009 | 29.42 | 29.45 | 29.28 | 29.39 | 23,223 | +0.09(+0.31%) |
Dec 10, 2009 | 29.31 | 29.41 | 29.26 | 29.30 | 27,306 | +0.18(+0.60%) |
Dec 09, 2009 | 29.01 | 29.12 | 28.89 | 29.12 | 23,825 | +0.12(+0.42%) |
Dec 08, 2009 | 29.14 | 29.14 | 28.94 | 29.00 | 34,100 | -0.31(-1.07%) |
Dec 07, 2009 | 29.36 | 29.48 | 29.27 | 29.31 | 29,449 | -0.06(-0.21%) |
Dec 04, 2009 | 29.63 | 29.72 | 29.16 | 29.37 | 74,564 | +0.11(+0.39%) |
Dec 03, 2009 | 29.56 | 29.58 | 29.24 | 29.26 | 37,695 | -0.23(-0.78%) |
Dec 02, 2009 | 29.46 | 29.66 | 29.39 | 29.49 | 24,424 | -0.02(-0.05%) |
Dec 01, 2009 | 29.40 | 29.58 | 29.40 | 29.50 | 31,966 | +0.36(+1.23%) |
Nov 30, 2009 | 29.04 | 29.19 | 28.93 | 29.14 | 55,214 | +0.09(+0.32%) |
Nov 27, 2009 | 28.75 | 29.22 | 28.66 | 29.05 | 32,985 | -0.48(-1.63%) |
Nov 25, 2009 | 29.42 | 29.54 | 29.42 | 29.53 | 31,464 | +0.14(+0.47%) |
Nov 24, 2009 | 29.43 | 29.43 | 29.21 | 29.40 | 89,374 | +0.02(+0.08%) |
Nov 23, 2009 | 29.34 | 29.54 | 29.31 | 29.37 | 26,553 | +0.37(+1.26%) |
Nov 20, 2009 | 28.98 | 29.05 | 28.90 | 29.01 | 70,227 | -0.11(-0.37%) |
Nov 19, 2009 | 29.23 | 29.26 | 28.96 | 29.11 | 444,323 | -0.34(-1.17%) |
Nov 18, 2009 | 29.46 | 29.46 | 29.33 | 29.46 | 35,398 | -0.01(-0.03%) |
Nov 17, 2009 | 29.32 | 29.46 | 29.29 | 29.46 | 26,703 | +0.05(+0.16%) |
Nov 16, 2009 | 29.17 | 29.52 | 29.17 | 29.42 | 23,576 | +0.39(+1.34%) |
Nov 13, 2009 | 28.93 | 29.12 | 28.81 | 29.03 | 62,234 | +0.17(+0.58%) |
Nov 12, 2009 | 29.03 | 29.22 | 28.81 | 28.86 | 50,988 | -0.27(-0.94%) |
Nov 11, 2009 | 29.20 | 29.31 | 29.05 | 29.14 | 46,524 | +0.18(+0.61%) |
Nov 10, 2009 | 28.94 | 29.07 | 28.88 | 28.96 | 67,028 | +0.00(+0.00%) |
Nov 09, 2009 | 28.59 | 28.98 | 28.56 | 28.96 | 35,790 | +0.63(+2.21%) |
Nov 06, 2009 | 28.14 | 28.41 | 28.08 | 28.34 | 83,462 | +0.08(+0.27%) |
Nov 05, 2009 | 27.98 | 28.27 | 27.98 | 28.26 | 147,260 | +0.50(+1.79%) |
Nov 04, 2009 | 27.93 | 28.11 | 27.72 | 27.76 | 95,897 | +0.10(+0.36%) |
Nov 03, 2009 | 27.46 | 27.71 | 27.46 | 27.66 | 30,175 | +0.05(+0.17%) |
Nov 02, 2009 | 27.56 | 27.84 | 27.31 | 27.62 | 11,347 | +0.16(+0.58%) |
Oct 30, 2009 | 28.11 | 28.11 | 27.38 | 27.46 | 45,451 | -0.76(-2.70%) |
Oct 29, 2009 | 27.83 | 28.22 | 27.79 | 28.22 | 39,358 | +0.55(+1.99%) |
Oct 28, 2009 | 28.05 | 28.05 | 27.63 | 27.67 | 51,925 | -0.48(-1.71%) |
Oct 27, 2009 | 28.28 | 28.31 | 27.92 | 28.15 | 33,606 | -0.05(-0.16%) |
Oct 26, 2009 | 28.56 | 28.85 | 28.19 | 28.20 | 55,980 | -0.34(-1.20%) |
Oct 23, 2009 | 28.47 | 28.59 | 28.47 | 28.54 | 16,585 | -0.34(-1.16%) |
Oct 22, 2009 | 28.58 | 28.89 | 28.47 | 28.88 | 16,676 | +0.29(+1.01%) |
Oct 21, 2009 | 28.80 | 29.07 | 28.56 | 28.59 | 102,159 | -0.24(-0.82%) |
Oct 20, 2009 | 28.72 | 28.84 | 28.72 | 28.82 | 56,046 | -0.14(-0.47%) |
Oct 19, 2009 | 28.80 | 29.05 | 28.73 | 28.96 | 84,380 | +0.22(+0.77%) |
Oct 16, 2009 | 28.69 | 28.82 | 28.60 | 28.74 | 44,291 | -0.22(-0.76%) |
Oct 15, 2009 | 28.69 | 28.96 | 28.69 | 28.96 | 34,299 | +0.13(+0.45%) |
Oct 14, 2009 | 28.67 | 28.83 | 28.62 | 28.83 | 29,305 | +0.44(+1.56%) |
Oct 13, 2009 | 28.35 | 28.42 | 28.23 | 28.39 | 107,074 | -0.03(-0.11%) |
Oct 12, 2009 | 28.52 | 28.53 | 28.33 | 28.42 | 53,567 | +0.11(+0.38%) |
Oct 09, 2009 | 28.17 | 28.31 | 28.15 | 28.31 | 56,304 | +0.15(+0.54%) |
Oct 08, 2009 | 28.17 | 28.27 | 28.10 | 28.16 | 56,702 | +0.19(+0.68%) |
Oct 07, 2009 | 27.81 | 27.97 | 27.78 | 27.97 | 46,273 | +0.10(+0.36%) |
Oct 06, 2009 | 27.68 | 27.98 | 27.68 | 27.87 | 35,575 | +0.39(+1.42%) |
Oct 05, 2009 | 27.21 | 27.53 | 27.13 | 27.48 | 1,075,996 | +0.38(+1.41%) |
Oct 02, 2009 | 26.95 | 27.22 | 26.95 | 27.10 | 2,060,655 | -0.11(-0.42%) |
Oct 01, 2009 | 27.82 | 27.82 | 27.21 | 27.21 | 22,561 | -0.69(-2.46%) |
Sep 30, 2009 | 28.08 | 28.08 | 27.65 | 27.90 | 14,054 | -0.11(-0.41%) |
Sep 29, 2009 | 28.10 | 28.17 | 27.92 | 28.01 | 22,264 | -0.06(-0.23%) |
Sep 28, 2009 | 27.72 | 28.11 | 27.72 | 28.08 | 79,443 | +0.49(+1.78%) |
Sep 25, 2009 | 27.69 | 27.80 | 27.52 | 27.59 | 97,931 | -0.18(-0.63%) |
Sep 24, 2009 | 28.09 | 28.12 | 27.64 | 27.76 | 101,117 | -0.39(-1.38%) |
Sep 23, 2009 | 28.47 | 28.61 | 28.15 | 28.15 | 42,506 | -0.24(-0.86%) |
Sep 22, 2009 | 28.40 | 28.43 | 28.27 | 28.40 | 32,173 | +0.19(+0.68%) |
Sep 21, 2009 | 28.05 | 28.29 | 28.05 | 28.21 | 14,179 | -0.13(-0.46%) |
Sep 18, 2009 | 28.43 | 28.43 | 28.24 | 28.34 | 58,770 | +0.06(+0.22%) |
Sep 17, 2009 | 28.29 | 28.48 | 28.20 | 28.27 | 34,625 | +0.31(+1.11%) |
Sep 16, 2009 | 28.04 | 28.30 | 27.96 | 27.96 | 102,447 | +0.03(+0.10%) |
Sep 15, 2009 | 27.88 | 27.94 | 27.75 | 27.94 | 12,771 | +0.10(+0.36%) |
Sep 14, 2009 | 27.47 | 27.85 | 27.45 | 27.84 | 18,742 | +0.13(+0.47%) |
Sep 11, 2009 | 27.73 | 27.80 | 27.62 | 27.71 | 17,102 | -0.01(-0.03%) |
Sep 10, 2009 | 27.46 | 27.72 | 27.43 | 27.72 | 40,473 | +0.28(+1.03%) |
Sep 09, 2009 | 27.26 | 27.52 | 27.25 | 27.43 | 39,872 | +0.19(+0.70%) |
Sep 08, 2009 | 27.29 | 27.29 | 27.14 | 27.24 | 26,017 | +0.22(+0.82%) |
Sep 04, 2009 | 26.74 | 27.02 | 26.69 | 27.02 | 25,100 | +0.34(+1.26%) |
Sep 03, 2009 | 26.56 | 26.69 | 26.44 | 26.69 | 19,612 | +0.24(+0.89%) |
Sep 02, 2009 | 26.41 | 26.59 | 26.39 | 26.45 | 92,188 | -0.14(-0.52%) |
Sep 01, 2009 | 26.98 | 27.27 | 26.47 | 26.59 | 24,075 | -0.51(-1.89%) |
Aug 31, 2009 | 27.08 | 27.10 | 26.97 | 27.10 | 29,878 | -0.20(-0.73%) |
Aug 28, 2009 | 27.59 | 27.59 | 27.14 | 27.30 | 33,153 | -0.07(-0.25%) |
Aug 27, 2009 | 27.25 | 27.42 | 27.02 | 27.37 | 55,016 | +0.07(+0.25%) |
Aug 26, 2009 | 27.25 | 27.37 | 27.17 | 27.30 | 29,965 | +0.01(+0.03%) |
Aug 25, 2009 | 27.38 | 27.58 | 27.26 | 27.29 | 53,456 | +0.05(+0.20%) |
Aug 24, 2009 | 27.34 | 27.50 | 27.16 | 27.24 | 49,649 | +0.03(+0.11%) |
Aug 21, 2009 | 26.92 | 27.27 | 26.92 | 27.21 | 69,834 | +0.45(+1.68%) |
Aug 20, 2009 | 26.56 | 26.82 | 26.56 | 26.75 | 42,964 | +0.25(+0.95%) |
Aug 19, 2009 | 26.07 | 26.53 | 26.07 | 26.50 | 12,897 | +0.24(+0.90%) |
Aug 18, 2009 | 26.08 | 26.32 | 26.08 | 26.27 | 19,777 | +0.21(+0.79%) |
Aug 17, 2009 | 26.23 | 26.23 | 25.98 | 26.06 | 42,916 | -0.56(-2.12%) |
Aug 14, 2009 | 26.88 | 26.88 | 26.41 | 26.63 | 11,592 | -0.23(-0.85%) |
Aug 13, 2009 | 26.85 | 26.87 | 26.59 | 26.85 | 68,077 | +0.15(+0.57%) |
Aug 12, 2009 | 26.40 | 26.84 | 26.40 | 26.70 | 13,805 | +0.28(+1.07%) |
Aug 11, 2009 | 26.63 | 26.63 | 26.37 | 26.42 | 35,523 | -0.31(-1.14%) |
Aug 10, 2009 | 26.66 | 26.79 | 26.59 | 26.72 | 9,931 | -0.08(-0.31%) |
Aug 07, 2009 | 26.76 | 26.96 | 26.76 | 26.81 | 34,375 | +0.31(+1.18%) |
Aug 06, 2009 | 26.75 | 26.75 | 26.39 | 26.50 | 23,206 | -0.13(-0.49%) |
Aug 05, 2009 | 26.72 | 26.72 | 26.45 | 26.63 | 48,212 | +0.07(+0.26%) |
Aug 04, 2009 | 26.48 | 26.72 | 26.48 | 26.56 | 28,353 | -0.01(-0.03%) |
Aug 03, 2009 | 26.51 | 26.62 | 26.40 | 26.56 | 29,580 | +0.32(+1.22%) |
Jul 31, 2009 | 26.22 | 26.34 | 26.17 | 26.25 | 29,655 | +0.04(+0.15%) |
Jul 30, 2009 | 26.26 | 26.45 | 26.21 | 26.21 | 14,037 | +0.27(+1.03%) |
Jul 29, 2009 | 25.88 | 25.94 | 25.75 | 25.94 | 53,183 | -0.11(-0.44%) |
Jul 28, 2009 | 25.89 | 26.09 | 25.79 | 26.05 | 20,250 | -0.05(-0.18%) |
Jul 27, 2009 | 25.98 | 26.10 | 25.84 | 26.10 | 65,119 | +0.07(+0.26%) |
Jul 24, 2009 | 25.82 | 26.03 | 25.72 | 26.03 | 2,322 | +0.09(+0.35%) |
Jul 23, 2009 | 25.41 | 26.03 | 25.41 | 25.94 | 56,143 | +0.60(+2.35%) |
Jul 22, 2009 | 25.26 | 25.53 | 25.26 | 25.34 | 46,805 | -0.05(-0.21%) |
Jul 21, 2009 | 25.49 | 25.49 | 25.13 | 25.40 | 32,264 | +0.15(+0.60%) |
Jul 20, 2009 | 25.18 | 25.30 | 25.04 | 25.24 | 212,112 | +0.21(+0.85%) |
Jul 17, 2009 | 24.94 | 25.05 | 24.91 | 25.03 | 10,248 | +0.02(+0.09%) |
Jul 16, 2009 | 24.70 | 25.08 | 24.70 | 25.01 | 35,081 | +0.21(+0.83%) |
Jul 15, 2009 | 24.40 | 24.82 | 24.40 | 24.80 | 35,870 | +0.69(+2.85%) |
Jul 14, 2009 | 24.02 | 24.11 | 23.90 | 24.11 | 80,678 | +0.14(+0.60%) |
Jul 13, 2009 | 23.46 | 23.97 | 23.38 | 23.97 | 23,473 | +0.54(+2.31%) |
Jul 10, 2009 | 23.45 | 23.51 | 23.28 | 23.43 | 26,207 | -0.08(-0.32%) |
Jul 09, 2009 | 23.60 | 23.63 | 23.43 | 23.50 | 36,143 | +0.03(+0.13%) |
Jul 08, 2009 | 23.59 | 23.59 | 23.23 | 23.47 | 88,169 | +0.03(+0.11%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.45 | 23.45 | 16,059 | -0.45(-1.87%) |
Jul 06, 2009 | 23.66 | 23.91 | 23.61 | 23.89 | 23,039 | +0.00(+0.00%) |
Jul 02, 2009 | 24.22 | 24.22 | 23.89 | 23.89 | 20,451 | -0.60(-2.43%) |
Jul 01, 2009 | 24.57 | 24.75 | 24.49 | 24.49 | 38,653 | +0.05(+0.19%) |
Jun 30, 2009 | 24.65 | 24.69 | 24.30 | 24.44 | 35,905 | -0.22(-0.90%) |
Jun 29, 2009 | 24.46 | 24.66 | 24.41 | 24.66 | 44,060 | +0.25(+1.03%) |
Jun 26, 2009 | 24.40 | 24.46 | 24.28 | 24.41 | 68,737 | -0.04(-0.15%) |
Jun 25, 2009 | 24.12 | 24.46 | 24.12 | 24.45 | 48,343 | +0.48(+1.99%) |
Jun 24, 2009 | 24.01 | 24.20 | 23.85 | 23.97 | 244,717 | +0.06(+0.27%) |
Jun 23, 2009 | 23.95 | 24.01 | 23.81 | 23.91 | 67,875 | -0.01(-0.03%) |
Jun 22, 2009 | 24.35 | 24.35 | 23.90 | 23.92 | 18,700 | -0.67(-2.71%) |
Jun 19, 2009 | 24.72 | 24.73 | 24.48 | 24.58 | 14,234 | +0.08(+0.32%) |
Jun 18, 2009 | 24.38 | 24.62 | 24.38 | 24.50 | 22,026 | +0.18(+0.75%) |
Jun 17, 2009 | 24.30 | 24.50 | 24.19 | 24.32 | 24,983 | +0.00(+0.00%) |
Jun 16, 2009 | 24.77 | 24.78 | 24.31 | 24.32 | 96,124 | -0.34(-1.39%) |
Jun 15, 2009 | 24.95 | 24.95 | 24.52 | 24.66 | 32,731 | -0.55(-2.18%) |
Jun 12, 2009 | 25.01 | 25.23 | 25.01 | 25.21 | 31,527 | +0.05(+0.18%) |
Jun 11, 2009 | 25.10 | 25.46 | 25.10 | 25.17 | 50,938 | +0.16(+0.64%) |
Jun 10, 2009 | 25.33 | 25.33 | 24.78 | 25.01 | 23,232 | -0.10(-0.40%) |
Jun 09, 2009 | 25.15 | 25.18 | 24.97 | 25.11 | 61,434 | +0.08(+0.32%) |
Jun 08, 2009 | 24.85 | 25.21 | 24.74 | 25.03 | 83,184 | -0.01(-0.05%) |
Jun 05, 2009 | 25.37 | 25.37 | 24.95 | 25.04 | 67,073 | -0.05(-0.18%) |
Jun 04, 2009 | 24.92 | 25.08 | 24.76 | 25.08 | 49,440 | +0.33(+1.33%) |
Jun 03, 2009 | 24.95 | 24.95 | 24.62 | 24.75 | 48,332 | -0.39(-1.55%) |
Jun 02, 2009 | 25.03 | 25.24 | 25.03 | 25.14 | 30,480 | +0.03(+0.12%) |