Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.24 | 31.20 | 30.07 | 30.24 | 5,925,174 | -0.84(-2.70%) |
May 27, 2010 | 30.73 | 31.12 | 30.31 | 31.08 | 5,682,945 | +0.96(+3.19%) |
May 26, 2010 | 30.93 | 31.01 | 29.93 | 30.12 | 100 | -0.40(-1.31%) |
May 25, 2010 | 29.42 | 30.53 | 29.05 | 30.52 | 9,126,015 | +0.42(+1.40%) |
May 24, 2010 | 31.20 | 31.27 | 30.02 | 30.10 | 6,273,267 | -1.26(-4.02%) |
May 21, 2010 | 29.88 | 31.38 | 29.60 | 31.36 | 9,177,453 | +0.94(+3.09%) |
May 20, 2010 | 30.78 | 31.32 | 30.42 | 30.42 | 17,958 | -1.87(-5.79%) |
May 19, 2010 | 32.28 | 33.02 | 31.74 | 32.29 | 8,338,510 | -0.25(-0.77%) |
May 18, 2010 | 33.62 | 33.81 | 32.22 | 32.54 | 12,436 | -1.19(-3.53%) |
May 17, 2010 | 34.10 | 34.38 | 32.98 | 33.73 | 7,763,990 | -0.32(-0.94%) |
May 14, 2010 | 34.05 | 34.94 | 33.33 | 34.05 | 9,485,613 | -1.12(-3.18%) |
May 13, 2010 | 35.54 | 35.72 | 35.17 | 35.17 | 7,072,508 | -0.44(-1.24%) |
May 12, 2010 | 35.04 | 35.72 | 34.76 | 35.61 | 8,132,355 | +0.79(+2.27%) |
May 11, 2010 | 34.84 | 35.16 | 34.60 | 34.82 | 12,197 | +0.80(+2.35%) |
May 10, 2010 | 33.50 | 34.06 | 33.30 | 34.02 | 7,562,780 | +1.78(+5.52%) |
May 07, 2010 | 31.98 | 32.92 | 31.46 | 32.24 | 12,375,317 | +0.05(+0.16%) |
May 06, 2010 | 32.91 | 33.46 | 30.64 | 32.19 | 2,500 | -0.90(-2.71%) |
May 05, 2010 | 33.24 | 33.81 | 32.93 | 33.09 | 5,903,323 | -0.45(-1.36%) |
May 04, 2010 | 33.81 | 34.05 | 33.26 | 33.54 | 7,622,939 | -0.63(-1.84%) |
May 03, 2010 | 33.57 | 34.28 | 33.53 | 34.17 | 6,106,913 | +0.93(+2.80%) |
Apr 30, 2010 | 33.36 | 33.88 | 33.20 | 33.24 | 6,080,120 | -0.28(-0.84%) |
Apr 29, 2010 | 32.96 | 33.79 | 32.89 | 33.52 | 4,930,954 | +0.82(+2.51%) |
Apr 28, 2010 | 32.98 | 33.38 | 32.55 | 32.70 | 7,251,905 | +0.14(+0.43%) |
Apr 27, 2010 | 33.18 | 33.55 | 32.51 | 32.56 | 9,164,638 | -0.77(-2.31%) |
Apr 26, 2010 | 34.39 | 34.70 | 33.20 | 33.33 | 7,656,463 | -0.95(-2.77%) |
Apr 23, 2010 | 34.21 | 34.55 | 33.59 | 34.28 | 6,455,396 | -0.06(-0.17%) |
Apr 22, 2010 | 33.50 | 34.36 | 33.01 | 34.34 | 11,664,242 | -0.77(-2.19%) |
Apr 21, 2010 | 35.11 | 35.40 | 34.51 | 35.11 | 31,085 | +0.55(+1.59%) |
Apr 20, 2010 | 34.26 | 34.56 | 33.94 | 34.56 | 6,253,727 | +0.55(+1.62%) |
Apr 19, 2010 | 33.46 | 34.22 | 33.18 | 34.01 | 7,594,991 | +0.25(+0.74%) |
Apr 16, 2010 | 34.09 | 34.19 | 32.68 | 33.76 | 13,104,121 | -0.42(-1.23%) |
Apr 15, 2010 | 34.31 | 34.62 | 34.05 | 34.18 | 5,090,096 | -0.37(-1.07%) |
Apr 14, 2010 | 33.87 | 34.63 | 33.79 | 34.55 | 6,119,340 | +1.04(+3.10%) |
Apr 13, 2010 | 33.91 | 33.91 | 33.08 | 33.51 | 6,632,517 | -0.54(-1.59%) |
Apr 12, 2010 | 33.86 | 34.27 | 33.81 | 34.05 | 4,176,847 | +0.20(+0.59%) |
Apr 09, 2010 | 33.81 | 33.96 | 33.51 | 33.85 | 4,564,031 | +0.17(+0.50%) |
Apr 08, 2010 | 33.06 | 33.91 | 33.03 | 33.68 | 6,135,981 | +0.46(+1.38%) |
Apr 07, 2010 | 33.61 | 33.75 | 32.93 | 33.22 | 5,566,209 | -0.31(-0.92%) |
Apr 06, 2010 | 32.85 | 33.72 | 32.68 | 33.53 | 5,036,908 | +0.94(+2.88%) |
Apr 05, 2010 | 32.60 | 32.92 | 32.41 | 32.59 | 4,836,518 | +0.12(+0.37%) |
Apr 01, 2010 | 32.62 | 32.47 | 32.47 | 32.47 | 4,347,800 | +0.08(+0.25%) |
Mar 31, 2010 | 31.88 | 32.68 | 31.84 | 32.39 | 5,135,727 | +0.42(+1.31%) |
Mar 30, 2010 | 32.23 | 32.36 | 31.82 | 31.97 | 4,840,113 | -0.23(-0.71%) |
Mar 29, 2010 | 32.40 | 32.57 | 32.01 | 32.20 | 4,443,987 | -0.05(-0.16%) |
Mar 26, 2010 | 32.32 | 32.84 | 31.94 | 32.25 | 6,049,463 | -0.04(-0.12%) |
Mar 25, 2010 | 32.37 | 32.93 | 32.26 | 32.29 | 5,651,014 | +0.17(+0.53%) |
Mar 24, 2010 | 31.95 | 32.42 | 31.92 | 32.12 | 5,057,262 | +0.02(+0.06%) |
Mar 23, 2010 | 32.00 | 32.14 | 31.54 | 32.10 | 4,567,833 | +0.57(+1.81%) |
Mar 22, 2010 | 31.57 | 32.09 | 31.44 | 31.53 | 4,084,362 | -0.32(-1.00%) |
Mar 19, 2010 | 32.02 | 32.31 | 31.60 | 31.85 | 7,386,334 | -0.06(-0.19%) |
Mar 18, 2010 | 32.00 | 32.39 | 31.72 | 31.91 | 8,593,097 | -0.25(-0.78%) |
Mar 17, 2010 | 31.65 | 32.18 | 31.59 | 32.16 | 8,175,307 | +0.57(+1.80%) |
Mar 16, 2010 | 30.84 | 31.69 | 30.76 | 31.59 | 8,346,445 | +0.81(+2.63%) |
Mar 15, 2010 | 30.64 | 30.87 | 30.63 | 30.78 | 6,249,825 | +0.08(+0.26%) |
Mar 12, 2010 | 30.42 | 30.95 | 30.39 | 30.70 | 8,332,378 | +0.28(+0.92%) |
Mar 11, 2010 | 29.52 | 30.46 | 29.52 | 30.42 | 10,577,012 | +0.79(+2.67%) |
Mar 10, 2010 | 28.85 | 29.75 | 28.81 | 29.63 | 8,718,130 | +0.81(+2.81%) |
Mar 09, 2010 | 28.54 | 29.01 | 28.30 | 28.82 | 4,890,916 | +0.11(+0.38%) |
Mar 08, 2010 | 28.51 | 28.82 | 28.40 | 28.71 | 4,245,158 | +0.18(+0.63%) |
Mar 05, 2010 | 28.03 | 28.64 | 27.97 | 28.53 | 6,500,826 | +0.72(+2.59%) |
Mar 04, 2010 | 27.38 | 28.12 | 27.61 | 27.81 | 6,131,271 | +0.43(+1.57%) |
Mar 03, 2010 | 27.72 | 27.98 | 27.35 | 27.38 | 6,655,770 | -0.43(-1.55%) |
Mar 02, 2010 | 27.90 | 28.08 | 27.75 | 27.81 | 4,871,320 | +0.01(+0.04%) |
Mar 01, 2010 | 28.55 | 28.59 | 27.59 | 27.80 | 7,718,170 | -0.73(-2.56%) |
Feb 26, 2010 | 28.22 | 28.63 | 27.99 | 28.53 | 5,643,841 | +0.30(+1.06%) |
Feb 25, 2010 | 28.15 | 28.27 | 27.85 | 28.23 | 5,600,042 | -0.23(-0.80%) |
Feb 24, 2010 | 27.83 | 28.69 | 27.76 | 28.46 | 6,611,912 | +0.71(+2.55%) |
Feb 23, 2010 | 28.07 | 28.34 | 27.62 | 27.75 | 6,083,684 | -0.46(-1.63%) |
Feb 22, 2010 | 27.34 | 28.41 | 27.20 | 28.21 | 7,221,675 | +0.90(+3.30%) |
Feb 19, 2010 | 27.11 | 27.45 | 27.10 | 27.31 | 4,684,495 | +0.06(+0.22%) |
Feb 18, 2010 | 27.06 | 27.39 | 27.05 | 27.25 | 3,649,736 | +0.03(+0.11%) |
Feb 17, 2010 | 27.35 | 27.47 | 27.05 | 27.22 | 4,871,124 | -0.19(-0.69%) |
Feb 16, 2010 | 26.92 | 27.43 | 26.88 | 27.41 | 5,202,410 | +0.49(+1.82%) |
Feb 12, 2010 | 27.00 | 26.92 | 26.92 | 26.92 | 6,218,400 | -0.27(-0.99%) |
Feb 11, 2010 | 27.48 | 27.48 | 27.07 | 27.19 | 4,455,935 | -0.18(-0.66%) |
Feb 10, 2010 | 27.18 | 27.74 | 27.09 | 27.37 | 4,674,333 | +0.17(+0.63%) |
Feb 09, 2010 | 27.37 | 27.61 | 26.94 | 27.20 | 6,255,248 | -0.26(-0.95%) |
Feb 08, 2010 | 27.50 | 27.80 | 27.11 | 27.46 | 5,785,379 | -0.05(-0.18%) |
Feb 05, 2010 | 27.03 | 27.77 | 26.76 | 27.51 | 8,190,953 | +0.58(+2.15%) |
Feb 04, 2010 | 27.59 | 27.84 | 26.82 | 26.93 | 9,222,421 | -0.87(-3.13%) |
Feb 03, 2010 | 28.25 | 28.34 | 27.61 | 27.80 | 7,098,218 | -0.62(-2.18%) |
Feb 02, 2010 | 28.25 | 28.50 | 27.94 | 28.42 | 8,551,177 | +0.35(+1.23%) |
Feb 01, 2010 | 28.00 | 28.32 | 27.85 | 28.07 | 6,667,264 | +0.20(+0.74%) |
Jan 29, 2010 | 28.36 | 28.50 | 27.80 | 27.87 | 7,489,836 | -0.45(-1.59%) |
Jan 28, 2010 | 28.28 | 28.79 | 28.05 | 28.32 | 11,803,658 | +0.04(+0.14%) |
Jan 27, 2010 | 27.08 | 28.45 | 27.00 | 28.28 | 12,624,394 | +1.48(+5.52%) |
Jan 26, 2010 | 27.39 | 27.76 | 26.72 | 26.80 | 10,534,089 | -0.77(-2.79%) |
Jan 25, 2010 | 28.39 | 28.67 | 27.34 | 27.57 | 11,303,773 | -0.58(-2.06%) |
Jan 22, 2010 | 28.99 | 29.28 | 27.29 | 28.15 | 16,434,233 | -0.93(-3.20%) |
Jan 21, 2010 | 28.50 | 29.85 | 28.50 | 29.08 | 18,024,836 | +0.58(+2.04%) |
Jan 20, 2010 | 27.98 | 28.63 | 27.75 | 28.50 | 6,385,091 | +0.33(+1.17%) |
Jan 19, 2010 | 27.59 | 28.19 | 27.50 | 28.17 | 6,210,654 | +0.41(+1.48%) |
Jan 15, 2010 | 28.29 | 27.76 | 27.76 | 27.76 | 7,970,000 | -0.76(-2.66%) |
Jan 14, 2010 | 27.75 | 28.64 | 27.75 | 28.52 | 5,784,167 | +0.62(+2.22%) |
Jan 13, 2010 | 27.41 | 28.00 | 27.34 | 27.90 | 5,030,382 | +0.47(+1.71%) |
Jan 12, 2010 | 27.14 | 27.80 | 27.14 | 27.43 | 8,415,744 | +0.09(+0.33%) |
Jan 11, 2010 | 27.54 | 27.54 | 27.00 | 27.34 | 4,074,135 | +0.00(+0.00%) |
Jan 08, 2010 | 27.52 | 27.80 | 26.98 | 27.34 | 5,949,167 | -0.31(-1.12%) |
Jan 07, 2010 | 26.53 | 27.96 | 26.42 | 27.65 | 9,981,500 | +1.07(+4.03%) |
Jan 06, 2010 | 25.95 | 26.91 | 25.95 | 26.58 | 7,823,913 | +0.40(+1.53%) |
Jan 05, 2010 | 25.71 | 26.22 | 25.59 | 26.18 | 7,023,314 | +0.37(+1.43%) |
Jan 04, 2010 | 25.69 | 25.87 | 25.40 | 25.81 | 4,550,745 | +0.44(+1.73%) |
Dec 31, 2009 | 25.49 | 25.37 | 25.37 | 25.37 | 2,344,700 | -0.19(-0.74%) |
Dec 30, 2009 | 25.42 | 25.57 | 25.22 | 25.56 | 2,831,992 | +0.00(+0.00%) |
Dec 29, 2009 | 25.59 | 25.73 | 25.50 | 25.56 | 2,095,317 | +0.01(+0.04%) |
Dec 28, 2009 | 25.85 | 25.85 | 25.40 | 25.55 | 2,540,198 | -0.32(-1.24%) |
Dec 24, 2009 | 25.58 | 25.92 | 25.58 | 25.87 | 1,452,849 | +0.25(+0.98%) |
Dec 23, 2009 | 25.80 | 25.99 | 25.50 | 25.62 | 3,312,157 | -0.12(-0.47%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.63 | 25.74 | 2,707,329 | +0.02(+0.08%) |
Dec 21, 2009 | 25.67 | 25.99 | 25.62 | 25.72 | 3,832,802 | +0.19(+0.74%) |
Dec 18, 2009 | 25.56 | 25.64 | 25.26 | 25.53 | 8,957,854 | +0.16(+0.63%) |
Dec 17, 2009 | 25.52 | 25.83 | 25.35 | 25.37 | 5,028,348 | -0.29(-1.13%) |
Dec 16, 2009 | 26.10 | 26.18 | 25.39 | 25.66 | 6,708,495 | -0.17(-0.66%) |
Dec 15, 2009 | 26.52 | 26.52 | 25.79 | 25.83 | 6,205,783 | -0.40(-1.52%) |
Dec 14, 2009 | 26.05 | 26.28 | 26.03 | 26.23 | 3,974,149 | +0.35(+1.35%) |
Dec 11, 2009 | 25.87 | 26.18 | 25.66 | 25.88 | 4,006,176 | -0.03(-0.12%) |
Dec 10, 2009 | 25.94 | 25.99 | 25.79 | 25.91 | 4,468,851 | +0.07(+0.27%) |
Dec 09, 2009 | 25.82 | 26.02 | 25.60 | 25.84 | 3,629,763 | -0.02(-0.08%) |
Dec 08, 2009 | 25.68 | 26.30 | 25.61 | 25.86 | 5,285,467 | +0.00(+0.00%) |
Dec 07, 2009 | 26.51 | 26.70 | 25.82 | 25.86 | 6,417,924 | -0.75(-2.82%) |
Dec 04, 2009 | 26.06 | 26.70 | 26.05 | 26.61 | 10,935,559 | +1.04(+4.07%) |
Dec 03, 2009 | 26.39 | 26.42 | 25.48 | 25.57 | 7,061,866 | -0.62(-2.37%) |
Dec 02, 2009 | 25.86 | 26.50 | 25.73 | 26.19 | 7,206,280 | +0.59(+2.30%) |
Dec 01, 2009 | 25.57 | 25.77 | 25.13 | 25.60 | 8,566,424 | +0.70(+2.81%) |
Nov 30, 2009 | 24.27 | 24.93 | 24.27 | 24.90 | 4,690,770 | +0.64(+2.64%) |
Nov 27, 2009 | 24.35 | 24.84 | 24.26 | 24.26 | 3,350,050 | -0.73(-2.92%) |
Nov 25, 2009 | 25.18 | 25.40 | 24.91 | 24.99 | 2,911,560 | +0.27(+1.09%) |
Nov 24, 2009 | 25.03 | 25.18 | 24.65 | 24.72 | 3,896,096 | -0.35(-1.40%) |
Nov 23, 2009 | 25.15 | 25.27 | 24.87 | 25.07 | 5,079,068 | +0.47(+1.91%) |
Nov 20, 2009 | 24.58 | 24.75 | 24.43 | 24.60 | 4,902,253 | -0.08(-0.32%) |
Nov 19, 2009 | 24.90 | 25.15 | 24.56 | 24.68 | 5,038,342 | -0.41(-1.63%) |
Nov 18, 2009 | 24.88 | 25.58 | 24.70 | 25.09 | 7,525,449 | +0.18(+0.72%) |
Nov 17, 2009 | 24.65 | 25.00 | 24.58 | 24.91 | 4,097,054 | +0.08(+0.32%) |
Nov 16, 2009 | 24.91 | 25.25 | 24.64 | 24.83 | 7,721,020 | +0.38(+1.55%) |
Nov 13, 2009 | 24.94 | 25.00 | 24.36 | 24.45 | 5,342,949 | -0.35(-1.41%) |
Nov 12, 2009 | 25.07 | 25.32 | 24.77 | 24.80 | 4,496,959 | -0.40(-1.59%) |
Nov 11, 2009 | 25.22 | 25.72 | 25.02 | 25.20 | 4,949,381 | +0.12(+0.48%) |
Nov 10, 2009 | 25.06 | 25.32 | 24.63 | 25.08 | 4,646,066 | -0.15(-0.59%) |
Nov 09, 2009 | 24.70 | 25.27 | 24.39 | 25.23 | 6,529,044 | +0.76(+3.11%) |
Nov 06, 2009 | 24.24 | 24.75 | 24.12 | 24.47 | 4,215,122 | -0.10(-0.41%) |
Nov 05, 2009 | 24.23 | 24.62 | 23.75 | 24.57 | 7,622,900 | +0.55(+2.29%) |
Nov 04, 2009 | 25.14 | 25.27 | 23.96 | 24.02 | 8,670,129 | -0.85(-3.42%) |
Nov 03, 2009 | 24.71 | 25.14 | 24.51 | 24.87 | 6,714,471 | -0.41(-1.62%) |
Nov 02, 2009 | 24.96 | 25.35 | 24.24 | 25.28 | 14,351,749 | +1.37(+5.73%) |
Oct 30, 2009 | 25.22 | 25.22 | 23.79 | 23.91 | 10,991,306 | -1.54(-6.05%) |
Oct 29, 2009 | 25.22 | 25.50 | 24.60 | 25.45 | 7,321,494 | +0.69(+2.79%) |
Oct 28, 2009 | 25.33 | 25.49 | 24.70 | 24.76 | 8,838,732 | -0.63(-2.48%) |
Oct 27, 2009 | 25.47 | 25.77 | 25.21 | 25.39 | 9,350,229 | -0.12(-0.47%) |
Oct 26, 2009 | 26.01 | 26.11 | 25.35 | 25.51 | 9,724,690 | -0.56(-2.15%) |
Oct 23, 2009 | 26.01 | 26.16 | 25.91 | 26.07 | 9,412,530 | -0.27(-1.03%) |
Oct 22, 2009 | 25.68 | 26.47 | 25.57 | 26.34 | 10,180,827 | +0.78(+3.05%) |
Oct 21, 2009 | 26.44 | 26.89 | 25.55 | 25.56 | 10,357,910 | -0.90(-3.40%) |
Oct 20, 2009 | 26.88 | 26.92 | 26.45 | 26.46 | 11,894,125 | -0.57(-2.11%) |
Oct 19, 2009 | 27.38 | 27.45 | 26.74 | 27.03 | 17,208,092 | -1.22(-4.32%) |
Oct 16, 2009 | 28.00 | 28.40 | 27.71 | 28.25 | 10,896,824 | -0.36(-1.26%) |
Oct 15, 2009 | 28.22 | 28.66 | 28.03 | 28.61 | 7,659,665 | +0.50(+1.78%) |
Oct 14, 2009 | 28.08 | 28.57 | 27.89 | 28.11 | 7,713,681 | +0.34(+1.22%) |
Oct 13, 2009 | 27.66 | 27.83 | 27.36 | 27.77 | 6,817,009 | +0.00(+0.00%) |
Oct 12, 2009 | 27.55 | 27.82 | 27.47 | 27.77 | 5,592,149 | +0.47(+1.72%) |
Oct 09, 2009 | 26.68 | 27.31 | 26.56 | 27.30 | 6,016,621 | +0.59(+2.21%) |
Oct 08, 2009 | 26.70 | 26.95 | 26.49 | 26.71 | 7,094,338 | -0.21(-0.78%) |
Oct 07, 2009 | 26.44 | 27.03 | 26.22 | 26.92 | 4,863,228 | +0.29(+1.09%) |
Oct 06, 2009 | 27.12 | 27.41 | 26.28 | 26.63 | 10,082,148 | -0.30(-1.11%) |
Oct 05, 2009 | 27.17 | 27.37 | 26.68 | 26.93 | 8,334,561 | +0.22(+0.82%) |
Oct 02, 2009 | 25.35 | 27.06 | 25.29 | 26.71 | 13,594,489 | +1.18(+4.62%) |
Oct 01, 2009 | 27.09 | 27.36 | 25.46 | 25.53 | 13,644,743 | -1.71(-6.28%) |
Sep 30, 2009 | 27.44 | 27.74 | 27.09 | 27.24 | 8,644,891 | -0.19(-0.69%) |
Sep 29, 2009 | 28.08 | 28.13 | 27.38 | 27.43 | 5,553,880 | -0.57(-2.04%) |
Sep 28, 2009 | 27.29 | 28.01 | 27.21 | 28.00 | 5,552,099 | +0.83(+3.05%) |
Sep 25, 2009 | 27.62 | 27.89 | 27.06 | 27.17 | 7,194,305 | -0.63(-2.27%) |
Sep 24, 2009 | 28.50 | 28.57 | 27.52 | 27.80 | 7,198,214 | -0.54(-1.91%) |
Sep 23, 2009 | 29.02 | 29.18 | 28.25 | 28.34 | 5,931,457 | -0.69(-2.38%) |
Sep 22, 2009 | 28.95 | 29.05 | 28.61 | 29.03 | 4,790,815 | +0.43(+1.50%) |
Sep 21, 2009 | 28.94 | 29.19 | 27.18 | 28.60 | 5,055,706 | -0.65(-2.22%) |
Sep 18, 2009 | 29.03 | 29.36 | 28.63 | 29.25 | 8,782,900 | +0.35(+1.21%) |
Sep 17, 2009 | 29.45 | 29.73 | 28.46 | 28.90 | 7,423,870 | +0.01(+0.04%) |
Sep 16, 2009 | 28.38 | 29.80 | 28.22 | 28.89 | 10,417,137 | +0.65(+2.29%) |
Sep 15, 2009 | 27.33 | 28.39 | 27.13 | 28.24 | 8,822,648 | +0.90(+3.29%) |
Sep 14, 2009 | 26.45 | 27.38 | 26.38 | 27.34 | 6,064,670 | +0.57(+2.13%) |
Sep 11, 2009 | 27.05 | 27.22 | 26.59 | 26.77 | 5,833,291 | -0.22(-0.82%) |
Sep 10, 2009 | 26.87 | 27.05 | 26.33 | 26.99 | 6,401,743 | -0.01(-0.04%) |
Sep 09, 2009 | 26.58 | 27.00 | 26.21 | 27.00 | 6,453,621 | +0.48(+1.81%) |
Sep 08, 2009 | 26.86 | 26.90 | 26.21 | 26.52 | 5,156,648 | +0.01(+0.04%) |
Sep 04, 2009 | 26.53 | 26.59 | 26.20 | 26.51 | 5,129,094 | +0.14(+0.53%) |
Sep 03, 2009 | 26.38 | 26.71 | 26.03 | 26.37 | 5,808,528 | +0.25(+0.96%) |
Sep 02, 2009 | 26.58 | 26.92 | 26.07 | 26.12 | 7,260,370 | -0.52(-1.95%) |
Sep 01, 2009 | 27.85 | 28.07 | 26.56 | 26.64 | 11,302,997 | -1.30(-4.65%) |
Aug 31, 2009 | 27.90 | 28.23 | 27.74 | 27.94 | 11,093,023 | -0.45(-1.59%) |
Aug 28, 2009 | 28.24 | 28.58 | 28.01 | 28.39 | 8,395,962 | +0.38(+1.36%) |
Aug 27, 2009 | 27.50 | 28.10 | 27.48 | 28.01 | 8,452,342 | +0.37(+1.34%) |
Aug 26, 2009 | 27.45 | 27.90 | 27.03 | 27.64 | 5,914,711 | +0.15(+0.55%) |
Aug 25, 2009 | 27.57 | 27.93 | 27.32 | 27.49 | 7,393,221 | +0.07(+0.26%) |
Aug 24, 2009 | 28.25 | 28.35 | 27.27 | 27.42 | 9,688,051 | -0.61(-2.18%) |
Aug 21, 2009 | 28.00 | 28.28 | 27.69 | 28.03 | 8,908,270 | +0.25(+0.90%) |
Aug 20, 2009 | 27.83 | 28.00 | 27.53 | 27.78 | 8,484,775 | +0.31(+1.13%) |
Aug 19, 2009 | 27.20 | 27.80 | 27.01 | 27.47 | 11,835,936 | -0.06(-0.22%) |
Aug 18, 2009 | 27.11 | 28.04 | 26.89 | 27.53 | 43,333,492 | +0.84(+3.15%) |
Aug 17, 2009 | 27.04 | 27.30 | 26.31 | 26.69 | 17,702,340 | -1.54(-5.46%) |
Aug 14, 2009 | 25.65 | 28.42 | 25.56 | 28.23 | 32,252,898 | +2.43(+9.42%) |
Aug 13, 2009 | 26.13 | 26.19 | 25.52 | 25.80 | 8,370,340 | +0.09(+0.35%) |
Aug 12, 2009 | 25.01 | 25.86 | 24.90 | 25.71 | 7,648,017 | +0.53(+2.10%) |
Aug 11, 2009 | 25.71 | 25.71 | 24.71 | 25.18 | 10,097,935 | -0.73(-2.82%) |
Aug 10, 2009 | 25.66 | 26.29 | 25.34 | 25.91 | 8,242,557 | +0.09(+0.35%) |
Aug 07, 2009 | 24.93 | 26.35 | 24.58 | 25.82 | 12,394,813 | +1.17(+4.75%) |
Aug 06, 2009 | 24.50 | 24.96 | 23.79 | 24.65 | 8,739,154 | +0.48(+1.99%) |
Aug 05, 2009 | 23.75 | 24.23 | 23.27 | 24.17 | 7,554,354 | +0.66(+2.81%) |
Aug 04, 2009 | 22.74 | 23.83 | 22.63 | 23.51 | 8,107,962 | +0.57(+2.48%) |
Aug 03, 2009 | 23.22 | 23.45 | 22.37 | 22.94 | 7,816,012 | +0.06(+0.26%) |
Jul 31, 2009 | 22.66 | 23.00 | 22.32 | 22.88 | 6,351,370 | +0.25(+1.10%) |
Jul 30, 2009 | 22.22 | 22.85 | 22.10 | 22.63 | 6,537,517 | +0.60(+2.72%) |
Jul 29, 2009 | 21.79 | 22.15 | 21.55 | 22.03 | 5,808,665 | +0.07(+0.32%) |
Jul 28, 2009 | 21.50 | 22.05 | 21.36 | 21.96 | 10,318,447 | +0.37(+1.71%) |
Jul 27, 2009 | 20.84 | 21.79 | 20.80 | 21.59 | 6,645,312 | +0.57(+2.71%) |
Jul 24, 2009 | 21.23 | 21.31 | 20.86 | 21.02 | 1,195 | -0.35(-1.64%) |
Jul 23, 2009 | 20.55 | 21.65 | 20.38 | 21.37 | 10,393,208 | +0.97(+4.75%) |
Jul 22, 2009 | 19.91 | 20.76 | 19.83 | 20.40 | 8,838,466 | +0.21(+1.04%) |
Jul 21, 2009 | 20.99 | 21.09 | 19.92 | 20.19 | 11,178,896 | -0.79(-3.77%) |
Jul 20, 2009 | 21.00 | 21.06 | 20.50 | 20.98 | 9,625,300 | +0.04(+0.19%) |
Jul 17, 2009 | 22.53 | 22.67 | 20.53 | 20.94 | 20,026,100 | -1.39(-6.22%) |
Jul 16, 2009 | 22.30 | 22.59 | 21.83 | 22.33 | 8,959,200 | -0.17(-0.76%) |
Jul 15, 2009 | 21.98 | 22.80 | 21.75 | 22.50 | 9,429,300 | +0.85(+3.93%) |
Jul 14, 2009 | 21.72 | 21.77 | 21.18 | 21.65 | 6,281,900 | -0.21(-0.96%) |
Jul 13, 2009 | 21.33 | 21.87 | 21.25 | 21.86 | 8,560,501 | +1.23(+5.96%) |
Jul 10, 2009 | 21.12 | 21.14 | 20.50 | 20.63 | 5,226,087 | -0.23(-1.10%) |
Jul 09, 2009 | 20.74 | 21.18 | 20.51 | 20.86 | 5,741,962 | +0.41(+2.00%) |
Jul 08, 2009 | 20.75 | 21.07 | 19.93 | 20.45 | 10,102,772 | -0.39(-1.87%) |
Jul 07, 2009 | 21.05 | 21.46 | 20.79 | 20.84 | 5,892,244 | -0.21(-1.00%) |
Jul 06, 2009 | 20.67 | 21.29 | 20.58 | 21.05 | 6,876,561 | +0.37(+1.79%) |
Jul 02, 2009 | 21.53 | 21.75 | 20.67 | 20.68 | 6,520,907 | -1.01(-4.66%) |
Jul 01, 2009 | 22.07 | 22.07 | 21.59 | 21.69 | 4,618,291 | -0.29(-1.32%) |
Jun 30, 2009 | 22.39 | 22.58 | 21.68 | 21.98 | 6,660,497 | -0.51(-2.27%) |
Jun 29, 2009 | 22.61 | 22.78 | 22.22 | 22.49 | 5,887,241 | -0.18(-0.79%) |
Jun 26, 2009 | 22.26 | 22.75 | 22.04 | 22.67 | 5,252,047 | +0.36(+1.61%) |
Jun 25, 2009 | 21.82 | 22.35 | 21.77 | 22.31 | 5,326,582 | +0.49(+2.25%) |
Jun 24, 2009 | 21.84 | 22.06 | 21.62 | 21.82 | 5,830,889 | +0.17(+0.79%) |
Jun 23, 2009 | 21.53 | 22.11 | 21.25 | 21.65 | 8,353,449 | +0.15(+0.70%) |
Jun 22, 2009 | 22.24 | 22.53 | 21.50 | 21.50 | 9,604,949 | -1.12(-4.95%) |
Jun 19, 2009 | 22.51 | 22.74 | 22.07 | 22.62 | 8,691,688 | +0.31(+1.39%) |
Jun 18, 2009 | 21.56 | 22.35 | 21.51 | 22.31 | 5,851,348 | +0.73(+3.38%) |
Jun 17, 2009 | 22.23 | 22.10 | 21.16 | 21.58 | 9,453,502 | -0.65(-2.92%) |
Jun 16, 2009 | 22.64 | 22.80 | 21.89 | 22.23 | 11,157,056 | -0.37(-1.64%) |
Jun 15, 2009 | 22.99 | 23.10 | 22.45 | 22.60 | 8,656,916 | -0.54(-2.33%) |
Jun 12, 2009 | 22.50 | 23.19 | 22.45 | 23.14 | 6,552,050 | +0.58(+2.57%) |
Jun 11, 2009 | 22.17 | 23.20 | 22.17 | 22.56 | 10,662,299 | +0.35(+1.58%) |
Jun 10, 2009 | 22.70 | 22.96 | 22.00 | 22.21 | 10,535,533 | -0.24(-1.07%) |
Jun 09, 2009 | 22.16 | 22.75 | 21.95 | 22.45 | 10,166,637 | +0.52(+2.37%) |
Jun 08, 2009 | 21.87 | 22.13 | 21.66 | 21.93 | 7,258,416 | +0.52(+2.43%) |
Jun 05, 2009 | 22.53 | 22.62 | 21.18 | 21.41 | 9,860,543 | -0.85(-3.82%) |
Jun 04, 2009 | 21.85 | 22.31 | 21.40 | 22.26 | 8,434,096 | +0.61(+2.82%) |
Jun 03, 2009 | 21.64 | 22.16 | 21.27 | 21.65 | 8,575,012 | +0.13(+0.60%) |
Jun 02, 2009 | 22.19 | 22.52 | 21.32 | 21.52 | 10,894,534 | -0.71(-3.19%) |