Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.02 | 22.27 | 21.76 | 21.82 | 2,189 | -0.19(-0.88%) |
Jun 29, 2010 | 22.52 | 22.54 | 21.89 | 22.02 | 775 | -0.64(-2.84%) |
Jun 25, 2010 | 22.66 | 23.15 | 22.56 | 22.66 | 20,492,512 | -0.37(-1.62%) |
Jun 24, 2010 | 23.64 | 23.64 | 22.93 | 23.03 | 13,478,923 | -0.57(-2.43%) |
Jun 23, 2010 | 23.67 | 23.78 | 23.15 | 23.61 | 9,435,353 | +0.01(+0.05%) |
Jun 22, 2010 | 23.86 | 24.19 | 23.54 | 23.59 | 930 | -0.30(-1.27%) |
Jun 21, 2010 | 24.59 | 24.63 | 23.77 | 23.90 | 12,006,525 | -0.48(-1.98%) |
Jun 18, 2010 | 24.38 | 24.60 | 24.30 | 24.38 | 11,399,981 | +0.01(+0.03%) |
Jun 17, 2010 | 24.63 | 24.75 | 24.14 | 24.37 | 13,033,210 | -0.23(-0.94%) |
Jun 16, 2010 | 24.67 | 24.81 | 24.50 | 24.61 | 14,901,813 | -0.26(-1.04%) |
Jun 15, 2010 | 25.12 | 25.27 | 24.44 | 24.86 | 15,251 | -1.59(-6.02%) |
Jun 14, 2010 | 27.02 | 27.49 | 26.42 | 26.46 | 12,961,731 | -0.10(-0.36%) |
Jun 11, 2010 | 25.53 | 26.64 | 25.53 | 26.55 | 9,700,352 | +0.62(+2.39%) |
Jun 10, 2010 | 25.61 | 25.99 | 25.53 | 25.93 | 7,857,044 | +0.80(+3.18%) |
Jun 09, 2010 | 25.11 | 25.67 | 25.02 | 25.13 | 9,925,087 | +0.19(+0.75%) |
Jun 08, 2010 | 24.43 | 25.01 | 24.10 | 24.95 | 13,111,228 | +0.52(+2.11%) |
Jun 07, 2010 | 25.16 | 25.64 | 24.37 | 24.43 | 13,250,202 | -0.63(-2.50%) |
Jun 04, 2010 | 25.06 | 25.51 | 24.90 | 25.06 | 12,846,411 | -0.89(-3.45%) |
Jun 03, 2010 | 26.07 | 26.28 | 25.50 | 25.95 | 9,914,209 | +0.05(+0.17%) |
Jun 02, 2010 | 26.40 | 26.40 | 24.88 | 25.91 | 2,465 | -0.34(-1.28%) |
Jun 01, 2010 | 26.91 | 27.19 | 26.22 | 26.24 | 10,076,242 | -0.99(-3.62%) |
May 28, 2010 | 27.23 | 27.46 | 26.87 | 27.23 | 9,873,450 | +0.01(+0.02%) |
May 27, 2010 | 26.82 | 27.25 | 26.38 | 27.22 | 12,434,922 | +1.08(+4.14%) |
May 26, 2010 | 26.80 | 27.02 | 26.11 | 26.14 | 155 | -0.28(-1.05%) |
May 25, 2010 | 25.89 | 26.46 | 25.57 | 26.42 | 34,912 | -0.12(-0.44%) |
May 24, 2010 | 26.89 | 27.04 | 26.53 | 26.53 | 7,570,135 | -0.41(-1.51%) |
May 21, 2010 | 25.78 | 27.18 | 25.70 | 26.94 | 9,857,864 | +0.68(+2.58%) |
May 20, 2010 | 26.07 | 27.00 | 25.86 | 26.26 | 155 | -0.86(-3.16%) |
May 19, 2010 | 27.20 | 27.67 | 26.78 | 27.12 | 8,203,959 | -0.32(-1.17%) |
May 18, 2010 | 28.29 | 28.47 | 27.35 | 27.44 | 1,706 | -0.43(-1.53%) |
May 17, 2010 | 27.96 | 28.09 | 27.20 | 27.87 | 9,393,881 | +0.11(+0.39%) |
May 14, 2010 | 27.76 | 27.91 | 27.40 | 27.76 | 9,658,431 | -0.43(-1.51%) |
May 13, 2010 | 29.00 | 29.24 | 28.12 | 28.18 | 7,579,437 | -0.89(-3.06%) |
May 12, 2010 | 28.80 | 29.14 | 28.49 | 29.07 | 7,441,205 | +0.44(+1.53%) |
May 11, 2010 | 28.88 | 29.11 | 28.58 | 28.63 | 14,270,866 | +0.57(+2.02%) |
May 10, 2010 | 27.78 | 28.12 | 27.68 | 28.07 | 10,588,198 | +1.62(+6.14%) |
May 07, 2010 | 26.65 | 27.29 | 25.52 | 26.44 | 21,924,118 | -0.23(-0.85%) |
May 06, 2010 | 26.73 | 27.89 | 25.13 | 26.67 | 3,568 | -1.46(-5.20%) |
May 05, 2010 | 27.99 | 28.45 | 27.58 | 28.13 | 19,580,898 | -0.58(-2.02%) |
May 04, 2010 | 29.45 | 29.45 | 28.31 | 28.71 | 155 | -1.01(-3.38%) |
May 03, 2010 | 29.60 | 30.11 | 28.59 | 29.72 | 13,853,801 | +0.38(+1.30%) |
Apr 30, 2010 | 30.72 | 30.93 | 29.32 | 29.34 | 11,763,704 | -1.39(-4.53%) |
Apr 29, 2010 | 30.23 | 30.75 | 30.17 | 30.73 | 7,121,101 | +0.76(+2.54%) |
Apr 28, 2010 | 30.14 | 30.32 | 29.65 | 29.97 | 8,820,184 | +0.01(+0.02%) |
Apr 27, 2010 | 30.96 | 31.02 | 29.92 | 29.96 | 310 | -1.17(-3.77%) |
Apr 26, 2010 | 30.96 | 31.47 | 30.92 | 31.13 | 10,272,124 | -0.17(-0.56%) |
Apr 23, 2010 | 30.60 | 31.42 | 30.52 | 31.31 | 19,259,282 | +0.90(+2.95%) |
Apr 22, 2010 | 29.38 | 30.50 | 29.35 | 30.41 | 11,874,496 | +0.65(+2.19%) |
Apr 21, 2010 | 29.76 | 29.86 | 29.19 | 29.76 | 23,384 | +0.63(+2.17%) |
Apr 20, 2010 | 29.07 | 29.38 | 28.94 | 29.13 | 3,491 | +0.20(+0.69%) |
Apr 19, 2010 | 28.84 | 29.26 | 28.41 | 28.93 | 11,189,132 | -0.32(-1.10%) |
Apr 16, 2010 | 29.43 | 29.64 | 29.18 | 29.25 | 11,649,671 | -0.32(-1.09%) |
Apr 15, 2010 | 29.16 | 29.84 | 29.16 | 29.57 | 8,767,502 | +0.21(+0.70%) |
Apr 14, 2010 | 28.94 | 29.43 | 28.86 | 29.37 | 10,283,825 | +0.57(+1.97%) |
Apr 13, 2010 | 28.95 | 28.99 | 28.61 | 28.80 | 9,070,700 | -0.26(-0.89%) |
Apr 12, 2010 | 28.91 | 29.33 | 28.76 | 29.06 | 9,435,674 | +0.22(+0.76%) |
Apr 09, 2010 | 28.74 | 28.85 | 28.40 | 28.84 | 10,161,339 | +0.15(+0.52%) |
Apr 08, 2010 | 28.23 | 28.83 | 28.08 | 28.69 | 15,186,228 | +0.30(+1.04%) |
Apr 07, 2010 | 28.32 | 28.72 | 28.19 | 28.40 | 13,718,728 | +0.06(+0.20%) |
Apr 06, 2010 | 27.97 | 28.46 | 27.88 | 28.34 | 11,806,165 | +0.69(+2.51%) |
Apr 05, 2010 | 27.59 | 27.92 | 27.40 | 27.65 | 7,876,591 | +0.30(+1.08%) |
Apr 01, 2010 | 27.60 | 27.35 | 27.35 | 27.35 | 11,382,620 | +0.02(+0.07%) |
Mar 31, 2010 | 27.22 | 27.38 | 27.22 | 27.33 | 8,684,480 | -0.05(-0.19%) |
Mar 30, 2010 | 27.68 | 27.77 | 27.25 | 27.38 | 10,880,604 | -0.24(-0.88%) |
Mar 29, 2010 | 27.90 | 27.90 | 27.25 | 27.63 | 10,699,970 | -0.10(-0.37%) |
Mar 26, 2010 | 27.40 | 27.93 | 27.34 | 27.73 | 16,607,485 | +1.27(+4.81%) |
Mar 25, 2010 | 28.46 | 28.78 | 26.46 | 26.46 | 47,692,108 | +0.00(+0.00%) |
Mar 24, 2010 | 26.63 | 26.72 | 26.41 | 26.46 | 11,712,399 | -0.21(-0.79%) |
Mar 23, 2010 | 26.62 | 26.73 | 26.22 | 26.67 | 12,073,480 | +0.20(+0.75%) |
Mar 22, 2010 | 26.08 | 26.53 | 26.05 | 26.47 | 12,813,047 | +0.13(+0.51%) |
Mar 19, 2010 | 26.85 | 26.86 | 26.21 | 26.34 | 22,059,300 | +0.35(+1.33%) |
Mar 18, 2010 | 25.75 | 26.29 | 25.71 | 25.99 | 10,298,340 | +0.22(+0.85%) |
Mar 17, 2010 | 25.44 | 25.80 | 25.44 | 25.77 | 8,590,176 | +0.34(+1.34%) |
Mar 16, 2010 | 25.43 | 25.51 | 25.14 | 25.43 | 7,536,877 | -0.01(-0.05%) |
Mar 15, 2010 | 25.28 | 25.45 | 25.28 | 25.44 | 9,579,120 | -0.33(-1.30%) |
Mar 12, 2010 | 25.65 | 25.94 | 25.54 | 25.78 | 11,698,769 | +0.42(+1.65%) |
Mar 11, 2010 | 25.00 | 25.43 | 24.92 | 25.36 | 9,333,864 | +0.33(+1.31%) |
Mar 10, 2010 | 25.06 | 25.20 | 24.90 | 25.03 | 6,653,296 | +0.03(+0.13%) |
Mar 09, 2010 | 25.17 | 25.36 | 24.79 | 25.00 | 8,782,112 | -0.28(-1.12%) |
Mar 08, 2010 | 24.88 | 25.42 | 24.84 | 25.28 | 10,632,136 | +0.46(+1.84%) |
Mar 05, 2010 | 24.24 | 25.06 | 24.03 | 24.83 | 18,253,740 | +0.96(+4.01%) |
Mar 04, 2010 | 23.48 | 24.00 | 23.58 | 23.87 | 14,919,267 | +0.39(+1.64%) |
Mar 03, 2010 | 23.41 | 23.75 | 23.31 | 23.48 | 7,982,538 | +0.06(+0.27%) |
Mar 02, 2010 | 23.69 | 23.75 | 23.37 | 23.42 | 9,861,730 | -0.22(-0.95%) |
Mar 01, 2010 | 23.50 | 23.76 | 23.40 | 23.64 | 8,190,110 | +0.19(+0.82%) |
Feb 26, 2010 | 23.75 | 23.83 | 23.41 | 23.45 | 7,958,227 | -0.24(-1.00%) |
Feb 25, 2010 | 23.46 | 23.77 | 23.24 | 23.69 | 9,535,445 | -0.05(-0.22%) |
Feb 24, 2010 | 23.46 | 23.75 | 23.37 | 23.74 | 9,154,376 | +0.35(+1.51%) |
Feb 23, 2010 | 23.45 | 23.60 | 23.15 | 23.39 | 9,572,810 | -0.11(-0.46%) |
Feb 22, 2010 | 23.44 | 23.62 | 23.31 | 23.50 | 8,692,401 | +0.15(+0.63%) |
Feb 19, 2010 | 23.13 | 23.44 | 23.13 | 23.35 | 6,956,174 | +0.12(+0.53%) |
Feb 18, 2010 | 23.14 | 23.29 | 23.09 | 23.23 | 7,324,704 | -0.08(-0.36%) |
Feb 17, 2010 | 23.42 | 23.66 | 23.14 | 23.31 | 9,018,744 | -0.10(-0.41%) |
Feb 16, 2010 | 23.07 | 23.42 | 22.99 | 23.41 | 7,194,896 | +0.43(+1.87%) |
Feb 12, 2010 | 22.77 | 22.98 | 22.98 | 22.98 | 8,087,106 | +0.07(+0.31%) |
Feb 11, 2010 | 22.83 | 22.97 | 22.59 | 22.90 | 8,384,484 | +0.16(+0.71%) |
Feb 10, 2010 | 23.07 | 23.14 | 22.71 | 22.74 | 10,024,711 | -0.37(-1.61%) |
Feb 09, 2010 | 22.95 | 23.34 | 22.94 | 23.12 | 8,644,804 | +0.33(+1.44%) |
Feb 08, 2010 | 23.01 | 23.29 | 22.79 | 22.79 | 7,163,156 | -0.22(-0.98%) |
Feb 05, 2010 | 22.90 | 23.03 | 22.59 | 23.01 | 11,358,880 | +0.15(+0.65%) |
Feb 04, 2010 | 23.63 | 23.64 | 22.84 | 22.87 | 9,940,716 | -0.93(-3.89%) |
Feb 03, 2010 | 23.86 | 24.07 | 23.71 | 23.79 | 6,914,764 | -0.16(-0.67%) |
Feb 02, 2010 | 23.64 | 24.06 | 23.61 | 23.95 | 8,371,778 | +0.40(+1.68%) |
Feb 01, 2010 | 23.66 | 23.73 | 23.52 | 23.56 | 8,762,926 | +0.01(+0.04%) |
Jan 29, 2010 | 23.54 | 23.85 | 23.46 | 23.55 | 14,128,280 | +0.19(+0.83%) |
Jan 28, 2010 | 23.74 | 23.83 | 23.16 | 23.35 | 13,047,830 | -0.37(-1.54%) |
Jan 27, 2010 | 23.93 | 24.05 | 23.66 | 23.72 | 13,019,234 | -0.09(-0.38%) |
Jan 26, 2010 | 23.86 | 24.14 | 23.78 | 23.81 | 10,818,730 | -0.30(-1.25%) |
Jan 25, 2010 | 23.98 | 24.31 | 23.98 | 24.11 | 8,707,508 | +0.24(+1.02%) |
Jan 22, 2010 | 24.47 | 24.56 | 23.82 | 23.87 | 14,940,838 | -0.66(-2.67%) |
Jan 21, 2010 | 24.88 | 25.08 | 24.41 | 24.52 | 10,621,924 | -0.39(-1.55%) |
Jan 20, 2010 | 24.91 | 25.10 | 24.74 | 24.91 | 8,241,742 | -0.21(-0.84%) |
Jan 19, 2010 | 24.97 | 25.31 | 24.83 | 25.12 | 7,743,178 | +0.11(+0.44%) |
Jan 15, 2010 | 25.28 | 25.01 | 25.01 | 25.01 | 9,032,973 | -0.27(-1.07%) |
Jan 14, 2010 | 25.26 | 25.53 | 25.21 | 25.28 | 6,298,145 | -0.24(-0.96%) |
Jan 13, 2010 | 25.29 | 25.60 | 25.26 | 25.53 | 6,848,446 | +0.30(+1.20%) |
Jan 12, 2010 | 25.12 | 25.27 | 24.87 | 25.22 | 10,538,576 | +0.02(+0.08%) |
Jan 11, 2010 | 25.72 | 25.72 | 25.06 | 25.20 | 14,894,227 | -0.44(-1.70%) |
Jan 08, 2010 | 26.11 | 26.25 | 25.54 | 25.64 | 22,068,886 | -1.05(-3.92%) |
Jan 07, 2010 | 26.21 | 26.72 | 26.15 | 26.69 | 13,637,642 | +0.42(+1.59%) |
Jan 06, 2010 | 26.48 | 26.56 | 26.12 | 26.27 | 6,525,379 | -0.21(-0.78%) |
Jan 05, 2010 | 26.05 | 26.66 | 26.02 | 26.48 | 10,862,899 | +0.66(+2.54%) |
Jan 04, 2010 | 25.60 | 26.07 | 25.46 | 25.82 | 10,013,881 | +0.47(+1.85%) |
Dec 31, 2009 | 25.83 | 25.35 | 25.35 | 25.35 | 5,856,374 | -0.48(-1.84%) |
Dec 30, 2009 | 25.85 | 25.97 | 25.78 | 25.83 | 4,008,995 | -0.05(-0.20%) |
Dec 29, 2009 | 26.25 | 26.32 | 25.85 | 25.88 | 6,420,460 | -0.30(-1.15%) |
Dec 28, 2009 | 26.13 | 26.38 | 26.06 | 26.18 | 6,973,866 | +0.12(+0.47%) |
Dec 24, 2009 | 26.18 | 26.33 | 26.01 | 26.06 | 3,247,191 | -0.04(-0.15%) |
Dec 23, 2009 | 25.92 | 26.16 | 25.71 | 26.10 | 8,915,658 | +0.20(+0.77%) |
Dec 22, 2009 | 25.80 | 26.02 | 25.62 | 25.90 | 7,290,605 | +0.24(+0.95%) |
Dec 21, 2009 | 25.30 | 25.90 | 25.26 | 25.65 | 12,398,864 | +0.36(+1.44%) |
Dec 18, 2009 | 26.35 | 26.40 | 25.14 | 25.29 | 24,022,062 | -0.92(-3.52%) |
Dec 17, 2009 | 26.40 | 26.58 | 26.21 | 26.21 | 14,917,419 | -0.28(-1.06%) |
Dec 16, 2009 | 26.83 | 27.00 | 26.28 | 26.49 | 18,395,890 | -0.10(-0.36%) |
Dec 15, 2009 | 27.53 | 27.62 | 26.22 | 26.59 | 68,283,328 | -2.46(-8.46%) |
Dec 14, 2009 | 28.68 | 29.16 | 28.64 | 29.05 | 13,944,188 | +0.66(+2.32%) |
Dec 11, 2009 | 28.01 | 28.45 | 27.77 | 28.39 | 9,256,082 | +0.72(+2.62%) |
Dec 10, 2009 | 27.69 | 27.93 | 27.49 | 27.67 | 6,687,815 | +0.12(+0.42%) |
Dec 09, 2009 | 27.85 | 27.91 | 27.25 | 27.55 | 7,686,590 | -0.28(-0.99%) |
Dec 08, 2009 | 27.95 | 28.23 | 27.72 | 27.83 | 7,050,450 | -0.33(-1.16%) |
Dec 07, 2009 | 28.07 | 28.20 | 27.91 | 28.15 | 5,303,671 | +0.12(+0.41%) |
Dec 04, 2009 | 28.45 | 28.49 | 27.67 | 28.04 | 7,882,707 | +0.16(+0.57%) |
Dec 03, 2009 | 28.18 | 28.49 | 27.85 | 27.88 | 10,755,829 | +0.26(+0.95%) |
Dec 02, 2009 | 27.89 | 28.06 | 27.56 | 27.61 | 7,986,430 | -0.26(-0.92%) |
Dec 01, 2009 | 27.71 | 28.11 | 27.41 | 27.87 | 7,685,065 | +0.45(+1.63%) |
Nov 30, 2009 | 27.85 | 28.07 | 27.31 | 27.42 | 10,606,681 | +0.00(+0.00%) |
Nov 27, 2009 | 27.41 | 27.68 | 27.06 | 27.42 | 4,743,459 | -0.28(-0.99%) |
Nov 25, 2009 | 27.53 | 27.72 | 27.40 | 27.70 | 6,329,182 | -0.17(-0.62%) |
Nov 24, 2009 | 27.95 | 28.15 | 27.29 | 27.87 | 13,347,091 | -0.12(-0.41%) |
Nov 23, 2009 | 27.97 | 28.38 | 27.88 | 27.99 | 8,713,925 | +0.26(+0.95%) |
Nov 20, 2009 | 27.42 | 27.85 | 27.29 | 27.72 | 9,705,253 | +0.22(+0.81%) |
Nov 19, 2009 | 27.02 | 27.56 | 26.89 | 27.50 | 10,789,012 | +0.30(+1.11%) |
Nov 18, 2009 | 26.94 | 27.20 | 26.73 | 27.20 | 6,360,050 | +0.18(+0.66%) |
Nov 17, 2009 | 27.29 | 27.36 | 26.45 | 27.02 | 8,321,735 | -0.47(-1.70%) |
Nov 16, 2009 | 26.99 | 27.53 | 26.95 | 27.49 | 7,811,105 | +0.67(+2.51%) |
Nov 13, 2009 | 26.89 | 27.04 | 26.56 | 26.81 | 6,587,492 | +0.03(+0.10%) |
Nov 12, 2009 | 26.97 | 27.13 | 26.67 | 26.79 | 8,771,871 | -0.26(-0.97%) |
Nov 11, 2009 | 27.28 | 27.58 | 26.83 | 27.05 | 7,134,418 | +0.01(+0.02%) |
Nov 10, 2009 | 26.61 | 27.07 | 26.57 | 27.04 | 8,115,589 | +0.29(+1.10%) |
Nov 09, 2009 | 25.94 | 26.80 | 25.80 | 26.75 | 7,830,769 | +0.99(+3.83%) |
Nov 06, 2009 | 25.60 | 25.96 | 25.39 | 25.76 | 5,983,767 | +0.49(+1.95%) |
Nov 05, 2009 | 24.64 | 25.80 | 24.64 | 25.27 | 12,577,187 | +0.33(+1.31%) |
Nov 04, 2009 | 25.39 | 25.51 | 24.87 | 24.94 | 6,045,116 | -0.23(-0.92%) |
Nov 03, 2009 | 24.68 | 25.32 | 24.53 | 25.17 | 7,728,105 | +0.28(+1.11%) |
Nov 02, 2009 | 24.55 | 25.17 | 24.34 | 24.90 | 6,443,105 | +0.45(+1.86%) |
Oct 30, 2009 | 25.07 | 25.31 | 24.37 | 24.44 | 7,766,013 | -0.70(-2.78%) |
Oct 29, 2009 | 25.00 | 25.39 | 24.78 | 25.14 | 5,620,107 | +0.44(+1.79%) |
Oct 28, 2009 | 25.35 | 25.48 | 24.64 | 24.70 | 8,087,283 | -0.83(-3.24%) |
Oct 27, 2009 | 25.22 | 25.69 | 24.80 | 25.53 | 10,177,502 | +0.31(+1.22%) |
Oct 26, 2009 | 25.06 | 25.76 | 25.04 | 25.22 | 7,962,191 | +0.14(+0.56%) |
Oct 23, 2009 | 25.20 | 25.26 | 24.96 | 25.08 | 6,100,107 | -0.18(-0.71%) |
Oct 22, 2009 | 24.96 | 25.36 | 24.54 | 25.26 | 8,721,594 | +0.41(+1.65%) |
Oct 21, 2009 | 25.39 | 25.82 | 24.81 | 24.85 | 9,202,031 | -0.63(-2.46%) |
Oct 20, 2009 | 25.16 | 25.58 | 25.13 | 25.48 | 9,778,173 | -0.69(-2.62%) |
Oct 19, 2009 | 26.10 | 26.43 | 25.86 | 26.16 | 5,093,290 | +0.08(+0.32%) |
Oct 16, 2009 | 26.03 | 26.14 | 25.59 | 26.08 | 8,066,116 | -0.12(-0.46%) |
Oct 15, 2009 | 25.81 | 26.25 | 25.77 | 26.20 | 8,304,391 | +0.19(+0.74%) |
Oct 14, 2009 | 25.44 | 26.10 | 25.42 | 26.01 | 12,348,637 | +0.87(+3.46%) |
Oct 13, 2009 | 24.98 | 25.28 | 24.92 | 25.14 | 6,035,667 | +0.10(+0.38%) |
Oct 12, 2009 | 24.87 | 25.19 | 24.66 | 25.04 | 7,316,637 | +0.43(+1.74%) |
Oct 09, 2009 | 24.64 | 24.73 | 24.44 | 24.61 | 5,617,999 | -0.10(-0.39%) |
Oct 08, 2009 | 24.50 | 24.89 | 24.49 | 24.71 | 6,771,780 | +0.31(+1.29%) |
Oct 07, 2009 | 24.25 | 24.39 | 24.05 | 24.39 | 5,719,992 | +0.15(+0.61%) |
Oct 06, 2009 | 24.00 | 24.43 | 23.93 | 24.25 | 8,486,998 | +0.49(+2.08%) |
Oct 05, 2009 | 23.32 | 23.85 | 23.25 | 23.75 | 5,070,195 | +0.44(+1.90%) |
Oct 02, 2009 | 23.30 | 23.57 | 23.24 | 23.31 | 5,947,923 | -0.38(-1.62%) |
Oct 01, 2009 | 23.96 | 24.23 | 23.48 | 23.70 | 9,473,256 | -0.33(-1.36%) |
Sep 30, 2009 | 24.20 | 24.25 | 23.70 | 24.02 | 8,083,449 | -0.22(-0.90%) |
Sep 29, 2009 | 24.26 | 24.49 | 24.01 | 24.24 | 3,926,181 | +0.05(+0.21%) |
Sep 28, 2009 | 23.94 | 24.26 | 23.89 | 24.19 | 4,070,076 | +0.31(+1.29%) |
Sep 25, 2009 | 24.27 | 24.27 | 23.74 | 23.88 | 6,092,062 | -0.39(-1.61%) |
Sep 24, 2009 | 24.65 | 24.91 | 24.10 | 24.27 | 7,579,338 | -0.25(-1.02%) |
Sep 23, 2009 | 24.59 | 24.87 | 24.47 | 24.52 | 9,277,427 | -0.01(-0.05%) |
Sep 22, 2009 | 24.82 | 24.98 | 24.51 | 24.53 | 8,940,547 | -0.08(-0.34%) |
Sep 21, 2009 | 23.98 | 24.66 | 23.98 | 24.62 | 11,922,163 | +0.35(+1.45%) |
Sep 18, 2009 | 24.16 | 24.41 | 24.08 | 24.27 | 11,611,837 | -0.31(-1.28%) |
Sep 17, 2009 | 24.69 | 24.85 | 23.95 | 24.58 | 15,180,711 | +0.20(+0.84%) |
Sep 16, 2009 | 24.77 | 24.80 | 24.25 | 24.37 | 16,178,198 | -0.16(-0.65%) |
Sep 15, 2009 | 25.83 | 25.95 | 24.30 | 24.53 | 39,013,388 | -1.34(-5.17%) |
Sep 14, 2009 | 25.44 | 26.05 | 25.13 | 25.87 | 13,393,064 | +0.42(+1.63%) |
Sep 11, 2009 | 25.96 | 26.01 | 25.21 | 25.46 | 16,444,718 | -0.83(-3.14%) |
Sep 10, 2009 | 26.32 | 26.39 | 25.75 | 26.28 | 9,013,125 | -0.06(-0.22%) |
Sep 09, 2009 | 26.28 | 26.56 | 26.06 | 26.34 | 10,883,537 | +0.01(+0.05%) |
Sep 08, 2009 | 25.48 | 26.43 | 25.39 | 26.33 | 13,863,157 | +1.09(+4.34%) |
Sep 04, 2009 | 25.12 | 25.44 | 24.98 | 25.23 | 9,462,351 | -0.15(-0.61%) |
Sep 03, 2009 | 24.22 | 25.53 | 23.94 | 25.39 | 17,201,156 | +1.42(+5.93%) |
Sep 02, 2009 | 23.39 | 24.17 | 23.37 | 23.96 | 14,578,799 | +0.86(+3.71%) |
Sep 01, 2009 | 23.12 | 23.46 | 22.83 | 23.11 | 13,523,464 | -0.12(-0.52%) |
Aug 31, 2009 | 23.79 | 23.98 | 23.07 | 23.23 | 11,059,429 | -0.81(-3.36%) |
Aug 28, 2009 | 24.18 | 24.45 | 23.98 | 24.04 | 9,261,547 | +0.04(+0.19%) |
Aug 27, 2009 | 23.88 | 24.11 | 23.32 | 23.99 | 7,058,530 | +0.12(+0.48%) |
Aug 26, 2009 | 23.56 | 24.13 | 23.46 | 23.87 | 8,450,221 | +0.24(+1.03%) |
Aug 25, 2009 | 23.14 | 23.96 | 23.03 | 23.63 | 12,594,301 | +0.70(+3.07%) |
Aug 24, 2009 | 24.06 | 24.11 | 22.90 | 22.93 | 10,269,917 | -1.08(-4.48%) |
Aug 21, 2009 | 23.64 | 24.17 | 23.57 | 24.00 | 7,101,751 | +0.50(+2.12%) |
Aug 20, 2009 | 23.29 | 23.61 | 23.00 | 23.50 | 5,595,489 | +0.26(+1.10%) |
Aug 19, 2009 | 22.76 | 23.39 | 22.57 | 23.25 | 8,752,294 | +0.16(+0.69%) |
Aug 18, 2009 | 22.33 | 23.14 | 22.17 | 23.09 | 9,438,315 | +0.60(+2.68%) |
Aug 17, 2009 | 22.80 | 22.81 | 22.24 | 22.49 | 8,963,415 | -0.85(-3.62%) |
Aug 14, 2009 | 23.69 | 23.74 | 23.11 | 23.33 | 5,897,705 | -0.36(-1.54%) |
Aug 13, 2009 | 23.57 | 23.86 | 23.06 | 23.70 | 8,550,482 | +0.33(+1.40%) |
Aug 12, 2009 | 23.46 | 23.71 | 23.20 | 23.37 | 11,116,716 | -0.17(-0.73%) |
Aug 11, 2009 | 24.03 | 24.14 | 23.38 | 23.54 | 11,123,971 | -0.57(-2.36%) |
Aug 10, 2009 | 24.53 | 24.72 | 23.82 | 24.11 | 13,841,332 | -1.34(-5.26%) |
Aug 07, 2009 | 24.44 | 25.52 | 24.24 | 25.45 | 8,676,113 | +1.35(+5.61%) |
Aug 06, 2009 | 24.34 | 24.59 | 23.67 | 24.10 | 7,218,326 | +0.05(+0.21%) |
Aug 05, 2009 | 24.64 | 24.94 | 23.78 | 24.05 | 8,378,174 | -0.58(-2.37%) |
Aug 04, 2009 | 24.43 | 25.11 | 24.39 | 24.63 | 7,458,825 | +0.06(+0.23%) |
Aug 03, 2009 | 24.29 | 24.64 | 23.98 | 24.57 | 8,099,719 | +0.65(+2.70%) |
Jul 31, 2009 | 23.50 | 24.15 | 23.50 | 23.93 | 8,638,912 | +0.41(+1.74%) |
Jul 30, 2009 | 23.85 | 24.10 | 23.43 | 23.52 | 8,483,120 | -0.15(-0.65%) |
Jul 29, 2009 | 23.80 | 24.19 | 23.36 | 23.67 | 6,810,938 | -0.26(-1.10%) |
Jul 28, 2009 | 23.22 | 24.01 | 23.20 | 23.93 | 11,955,211 | +1.00(+4.35%) |
Jul 27, 2009 | 23.20 | 23.40 | 22.80 | 22.93 | 8,733,511 | -0.47(-2.00%) |
Jul 24, 2009 | 23.57 | 23.68 | 23.09 | 23.40 | 627 | -0.36(-1.51%) |
Jul 23, 2009 | 23.04 | 23.96 | 22.77 | 23.76 | 8,233,370 | +0.76(+3.31%) |
Jul 22, 2009 | 23.06 | 23.34 | 22.80 | 23.00 | 9,600,741 | -0.31(-1.35%) |
Jul 21, 2009 | 23.61 | 23.66 | 22.72 | 23.31 | 10,058,801 | -0.29(-1.22%) |
Jul 20, 2009 | 23.18 | 23.61 | 22.97 | 23.60 | 9,590,237 | +0.44(+1.88%) |
Jul 17, 2009 | 22.64 | 23.25 | 22.47 | 23.16 | 8,865,940 | +0.37(+1.63%) |
Jul 16, 2009 | 22.63 | 22.91 | 22.27 | 22.79 | 7,491,691 | +0.16(+0.71%) |
Jul 15, 2009 | 22.33 | 22.75 | 22.26 | 22.63 | 10,548,332 | +0.60(+2.73%) |
Jul 14, 2009 | 21.92 | 22.15 | 21.44 | 22.03 | 8,315,319 | +0.19(+0.85%) |
Jul 13, 2009 | 21.70 | 21.97 | 21.60 | 21.85 | 12,718,632 | +0.86(+4.12%) |
Jul 10, 2009 | 20.87 | 21.28 | 20.80 | 20.98 | 6,706,175 | -0.06(-0.27%) |
Jul 09, 2009 | 20.79 | 21.30 | 20.70 | 21.04 | 11,701,145 | +0.42(+2.02%) |
Jul 08, 2009 | 20.21 | 20.67 | 20.01 | 20.62 | 19,120,680 | +0.55(+2.74%) |
Jul 07, 2009 | 20.52 | 20.67 | 20.01 | 20.07 | 8,689,148 | -0.46(-2.25%) |
Jul 06, 2009 | 20.19 | 20.72 | 20.14 | 20.53 | 12,678,246 | -0.01(-0.03%) |
Jul 02, 2009 | 21.40 | 21.52 | 20.50 | 20.54 | 10,388,982 | -1.23(-5.65%) |