Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.76 | 29.31 | 28.55 | 28.62 | 3,441,356 | -0.30(-1.03%) |
Jun 29, 2010 | 29.90 | 29.97 | 28.75 | 28.91 | 5,100,950 | -1.75(-5.72%) |
Jun 25, 2010 | 29.91 | 30.91 | 29.75 | 30.67 | 5,270,731 | +1.01(+3.41%) |
Jun 24, 2010 | 30.49 | 30.69 | 29.55 | 29.66 | 4,625,046 | -1.05(-3.42%) |
Jun 23, 2010 | 30.94 | 31.14 | 30.57 | 30.71 | 2,548,805 | -0.13(-0.42%) |
Jun 22, 2010 | 31.25 | 31.86 | 30.80 | 30.84 | 3,477,496 | -0.60(-1.91%) |
Jun 21, 2010 | 32.15 | 32.39 | 31.31 | 31.43 | 2,897,782 | -0.37(-1.18%) |
Jun 18, 2010 | 31.87 | 31.98 | 31.51 | 31.81 | 3,385,838 | -0.06(-0.20%) |
Jun 17, 2010 | 31.92 | 32.11 | 31.36 | 31.87 | 4,148,688 | -0.04(-0.12%) |
Jun 16, 2010 | 32.40 | 32.51 | 31.77 | 31.91 | 4,775,960 | -0.64(-1.96%) |
Jun 15, 2010 | 32.90 | 32.90 | 32.18 | 32.55 | 3,937,264 | +0.72(+2.25%) |
Jun 14, 2010 | 32.77 | 32.82 | 31.80 | 31.83 | 2,476,413 | -0.30(-0.92%) |
Jun 11, 2010 | 30.97 | 32.23 | 30.97 | 32.13 | 3,156,860 | +0.66(+2.09%) |
Jun 10, 2010 | 30.40 | 31.54 | 30.40 | 31.47 | 3,654,074 | +1.21(+4.01%) |
Jun 09, 2010 | 30.86 | 31.23 | 30.15 | 30.26 | 3,773,583 | -0.49(-1.58%) |
Jun 08, 2010 | 30.25 | 30.82 | 29.81 | 30.75 | 4,245,079 | +0.54(+1.80%) |
Jun 07, 2010 | 31.00 | 31.20 | 30.18 | 30.20 | 3,334,724 | -0.51(-1.66%) |
Jun 04, 2010 | 30.80 | 31.58 | 30.64 | 30.71 | 6,520,840 | -1.00(-3.14%) |
Jun 03, 2010 | 32.04 | 32.07 | 31.31 | 31.71 | 3,369,171 | -0.40(-1.24%) |
Jun 02, 2010 | 31.31 | 32.15 | 30.85 | 32.11 | 3,896,958 | +0.88(+2.83%) |
Jun 01, 2010 | 31.47 | 31.99 | 31.14 | 31.22 | 3,355,498 | -0.52(-1.64%) |
May 28, 2010 | 32.99 | 32.98 | 31.68 | 31.74 | 4,814,790 | -1.25(-3.79%) |
May 27, 2010 | 32.49 | 33.32 | 32.34 | 32.99 | 4,034,402 | +1.31(+4.13%) |
May 26, 2010 | 32.05 | 32.52 | 31.56 | 31.68 | 4,155,613 | -0.26(-0.82%) |
May 25, 2010 | 30.15 | 31.98 | 30.15 | 31.95 | 5,457,096 | +0.62(+1.98%) |
May 24, 2010 | 32.54 | 32.56 | 31.31 | 31.33 | 4,692,110 | -1.36(-4.16%) |
May 21, 2010 | 30.59 | 32.99 | 30.33 | 32.68 | 6,257,722 | +1.29(+4.12%) |
May 20, 2010 | 31.66 | 32.58 | 31.38 | 31.39 | 4,405,082 | -1.81(-5.45%) |
May 19, 2010 | 33.18 | 33.54 | 32.46 | 33.20 | 3,124,424 | -0.12(-0.37%) |
May 18, 2010 | 34.29 | 34.62 | 33.16 | 33.32 | 3,435,171 | -0.73(-2.15%) |
May 17, 2010 | 33.71 | 34.27 | 33.26 | 34.05 | 3,136,777 | +0.42(+1.24%) |
May 14, 2010 | 34.13 | 34.13 | 33.33 | 33.63 | 3,819,984 | -0.81(-2.36%) |
May 13, 2010 | 35.11 | 35.11 | 34.41 | 34.45 | 3,335,785 | -0.79(-2.26%) |
May 12, 2010 | 34.84 | 35.32 | 34.70 | 35.24 | 3,498,054 | +0.60(+1.74%) |
May 11, 2010 | 35.01 | 35.24 | 34.40 | 34.64 | 4,642,154 | -0.64(-1.82%) |
May 10, 2010 | 34.97 | 35.83 | 34.72 | 35.28 | 4,077,934 | +1.62(+4.82%) |
May 07, 2010 | 34.23 | 34.49 | 33.35 | 33.66 | 6,404,161 | -0.60(-1.76%) |
May 06, 2010 | 36.09 | 36.63 | 31.75 | 34.26 | 6,319,020 | -2.01(-5.53%) |
May 05, 2010 | 36.46 | 36.92 | 36.09 | 36.27 | 2,656,840 | -0.47(-1.27%) |
May 04, 2010 | 37.06 | 37.18 | 36.56 | 36.74 | 3,960,456 | -0.81(-2.17%) |
May 03, 2010 | 37.02 | 37.62 | 36.88 | 37.55 | 2,106,325 | +0.67(+1.81%) |
Apr 30, 2010 | 37.76 | 37.85 | 36.84 | 36.88 | 2,288,730 | -0.87(-2.29%) |
Apr 29, 2010 | 36.54 | 37.89 | 36.47 | 37.75 | 2,676,351 | +1.53(+4.21%) |
Apr 28, 2010 | 36.25 | 36.66 | 36.09 | 36.22 | 3,250,395 | +0.16(+0.44%) |
Apr 27, 2010 | 36.76 | 37.20 | 35.92 | 36.06 | 2,962,854 | -0.99(-2.68%) |
Apr 26, 2010 | 37.80 | 37.90 | 36.91 | 37.06 | 2,317,364 | -0.69(-1.82%) |
Apr 23, 2010 | 37.55 | 38.10 | 37.28 | 37.74 | 3,506,638 | -0.06(-0.17%) |
Apr 22, 2010 | 37.17 | 38.01 | 36.60 | 37.81 | 3,478,981 | +0.49(+1.32%) |
Apr 21, 2010 | 37.46 | 37.68 | 36.84 | 37.31 | 2,156,102 | -0.19(-0.50%) |
Apr 20, 2010 | 37.09 | 37.59 | 36.81 | 37.50 | 2,375,827 | +0.54(+1.47%) |
Apr 19, 2010 | 36.54 | 37.02 | 36.38 | 36.95 | 3,354,375 | +0.60(+1.64%) |
Apr 16, 2010 | 37.41 | 37.65 | 36.18 | 36.36 | 4,881,200 | -1.27(-3.37%) |
Apr 15, 2010 | 37.45 | 37.74 | 37.27 | 37.63 | 3,041,355 | +0.14(+0.38%) |
Apr 14, 2010 | 36.58 | 37.49 | 36.58 | 37.49 | 3,386,856 | +0.85(+2.31%) |
Apr 13, 2010 | 36.01 | 36.74 | 35.96 | 36.64 | 2,048,448 | +0.49(+1.37%) |
Apr 12, 2010 | 36.34 | 36.50 | 35.97 | 36.15 | 2,544,747 | -0.08(-0.23%) |
Apr 09, 2010 | 35.75 | 36.27 | 35.61 | 36.23 | 2,621,893 | +0.54(+1.53%) |
Apr 08, 2010 | 35.43 | 35.77 | 35.33 | 35.68 | 4,629,945 | +0.08(+0.23%) |
Apr 07, 2010 | 35.93 | 36.04 | 35.49 | 35.60 | 2,546,772 | -0.25(-0.70%) |
Apr 06, 2010 | 35.79 | 35.93 | 35.51 | 35.85 | 2,597,718 | +0.04(+0.13%) |
Apr 05, 2010 | 35.59 | 35.87 | 35.58 | 35.81 | 2,673,560 | -0.01(-0.02%) |
Apr 01, 2010 | 35.58 | 35.81 | 35.81 | 35.81 | 1,907,809 | +0.58(+1.64%) |
Mar 31, 2010 | 35.18 | 35.50 | 34.95 | 35.24 | 2,239,380 | -0.15(-0.43%) |
Mar 30, 2010 | 35.52 | 35.78 | 35.16 | 35.39 | 1,574,488 | -0.10(-0.27%) |
Mar 29, 2010 | 35.52 | 35.57 | 35.20 | 35.49 | 1,514,233 | +0.18(+0.51%) |
Mar 26, 2010 | 35.40 | 35.74 | 34.95 | 35.31 | 2,350,681 | -0.09(-0.25%) |
Mar 25, 2010 | 35.40 | 36.06 | 35.15 | 35.40 | 2,413,779 | +0.14(+0.40%) |
Mar 24, 2010 | 35.61 | 35.74 | 34.95 | 35.25 | 2,156,872 | -0.55(-1.54%) |
Mar 23, 2010 | 35.49 | 35.84 | 35.37 | 35.81 | 2,075,531 | +0.25(+0.72%) |
Mar 22, 2010 | 34.99 | 35.58 | 34.88 | 35.55 | 1,306,351 | +0.42(+1.19%) |
Mar 19, 2010 | 35.63 | 35.63 | 34.90 | 35.13 | 2,368,459 | -0.26(-0.74%) |
Mar 18, 2010 | 35.52 | 35.52 | 35.18 | 35.40 | 1,645,922 | -0.02(-0.05%) |
Mar 17, 2010 | 34.58 | 35.58 | 34.58 | 35.42 | 3,052,066 | +0.90(+2.60%) |
Mar 16, 2010 | 34.42 | 34.54 | 34.15 | 34.52 | 2,089,194 | +0.26(+0.75%) |
Mar 15, 2010 | 33.92 | 34.31 | 33.81 | 34.26 | 1,973,660 | +0.08(+0.22%) |
Mar 12, 2010 | 34.23 | 34.44 | 33.86 | 34.18 | 2,060,323 | +0.13(+0.38%) |
Mar 11, 2010 | 33.81 | 34.06 | 33.62 | 34.06 | 1,699,511 | -0.03(-0.07%) |
Mar 10, 2010 | 34.14 | 34.22 | 33.87 | 34.08 | 2,681,559 | -0.03(-0.09%) |
Mar 09, 2010 | 34.01 | 34.32 | 33.72 | 34.11 | 1,830,097 | +0.08(+0.24%) |
Mar 08, 2010 | 34.37 | 34.41 | 33.96 | 34.03 | 2,064,754 | -0.40(-1.15%) |
Mar 05, 2010 | 33.56 | 34.43 | 33.56 | 34.43 | 2,751,639 | +0.91(+2.70%) |
Mar 04, 2010 | 32.89 | 33.55 | 32.84 | 33.52 | 2,663,994 | +0.59(+1.78%) |
Mar 03, 2010 | 32.81 | 33.20 | 32.70 | 32.93 | 2,200,334 | +0.15(+0.47%) |
Mar 02, 2010 | 32.60 | 32.83 | 32.56 | 32.78 | 2,299,926 | +0.19(+0.59%) |
Mar 01, 2010 | 32.30 | 32.63 | 32.26 | 32.59 | 1,619,952 | +0.26(+0.81%) |
Feb 26, 2010 | 32.25 | 32.51 | 31.80 | 32.33 | 2,398,524 | +0.24(+0.74%) |
Feb 25, 2010 | 31.96 | 32.14 | 31.60 | 32.09 | 1,687,691 | -0.20(-0.61%) |
Feb 24, 2010 | 31.86 | 32.33 | 31.65 | 32.29 | 2,162,658 | +0.66(+2.09%) |
Feb 23, 2010 | 31.88 | 32.07 | 31.56 | 31.63 | 3,461,439 | -0.28(-0.89%) |
Feb 22, 2010 | 32.05 | 32.24 | 31.66 | 31.91 | 2,304,222 | +0.06(+0.18%) |
Feb 19, 2010 | 31.65 | 32.09 | 31.56 | 31.86 | 2,583,580 | +0.22(+0.71%) |
Feb 18, 2010 | 31.85 | 31.98 | 31.40 | 31.63 | 2,727,840 | -0.20(-0.64%) |
Feb 17, 2010 | 32.17 | 32.26 | 31.63 | 31.84 | 2,333,424 | -0.17(-0.52%) |
Feb 16, 2010 | 31.54 | 32.00 | 31.24 | 32.00 | 1,947,614 | +0.79(+2.53%) |
Feb 12, 2010 | 31.05 | 31.21 | 31.21 | 31.21 | 2,868,339 | -0.04(-0.14%) |
Feb 11, 2010 | 31.19 | 31.38 | 30.92 | 31.26 | 2,198,509 | -0.04(-0.12%) |
Feb 10, 2010 | 30.94 | 31.55 | 30.94 | 31.29 | 2,281,216 | +0.24(+0.78%) |
Feb 09, 2010 | 31.07 | 31.50 | 30.54 | 31.05 | 2,892,003 | +0.36(+1.16%) |
Feb 08, 2010 | 31.35 | 31.69 | 30.68 | 30.70 | 2,721,861 | -0.47(-1.51%) |
Feb 05, 2010 | 30.84 | 31.31 | 30.24 | 31.17 | 5,470,257 | +0.38(+1.24%) |
Feb 04, 2010 | 31.78 | 32.34 | 30.78 | 30.78 | 3,566,180 | -1.55(-4.79%) |
Feb 03, 2010 | 32.43 | 32.70 | 32.16 | 32.33 | 2,313,917 | -0.30(-0.92%) |
Feb 02, 2010 | 32.63 | 32.90 | 32.33 | 32.63 | 2,730,134 | +0.09(+0.27%) |
Feb 01, 2010 | 31.74 | 32.61 | 31.49 | 32.54 | 3,520,978 | +0.90(+2.84%) |
Jan 29, 2010 | 32.55 | 32.65 | 31.36 | 31.65 | 4,176,009 | -0.63(-1.94%) |
Jan 28, 2010 | 34.23 | 34.52 | 31.13 | 32.27 | 7,928,635 | -1.29(-3.86%) |
Jan 27, 2010 | 32.95 | 33.68 | 32.59 | 33.57 | 3,215,632 | +0.80(+2.45%) |
Jan 26, 2010 | 32.87 | 33.34 | 32.47 | 32.76 | 3,624,793 | -0.21(-0.64%) |
Jan 25, 2010 | 32.58 | 33.14 | 32.43 | 32.97 | 2,449,197 | +0.68(+2.09%) |
Jan 22, 2010 | 33.01 | 33.15 | 32.19 | 32.30 | 2,863,891 | -0.82(-2.47%) |
Jan 21, 2010 | 34.06 | 34.08 | 32.99 | 33.11 | 3,103,884 | -0.92(-2.70%) |
Jan 20, 2010 | 34.38 | 34.38 | 33.67 | 34.03 | 2,311,952 | -0.59(-1.71%) |
Jan 19, 2010 | 34.15 | 34.73 | 34.02 | 34.62 | 1,873,083 | +0.44(+1.29%) |
Jan 15, 2010 | 34.95 | 34.18 | 34.18 | 34.18 | 2,599,584 | -0.76(-2.17%) |
Jan 14, 2010 | 35.02 | 35.11 | 34.56 | 34.94 | 1,867,944 | -0.22(-0.62%) |
Jan 13, 2010 | 34.71 | 35.26 | 34.53 | 35.16 | 2,315,839 | +0.34(+0.99%) |
Jan 12, 2010 | 34.38 | 35.07 | 34.29 | 34.82 | 2,519,320 | +0.20(+0.57%) |
Jan 11, 2010 | 34.44 | 34.94 | 34.40 | 34.62 | 1,723,162 | +0.24(+0.71%) |
Jan 08, 2010 | 34.41 | 34.45 | 33.94 | 34.38 | 2,108,388 | -0.13(-0.39%) |
Jan 07, 2010 | 34.51 | 34.78 | 34.15 | 34.51 | 1,643,108 | -0.03(-0.07%) |
Jan 06, 2010 | 35.03 | 35.12 | 34.43 | 34.53 | 2,379,930 | -0.55(-1.56%) |
Jan 05, 2010 | 34.47 | 35.10 | 34.20 | 35.08 | 2,460,943 | +0.39(+1.12%) |
Jan 04, 2010 | 34.29 | 35.29 | 33.88 | 34.69 | 3,653,679 | +0.73(+2.16%) |
Dec 31, 2009 | 34.27 | 33.96 | 33.96 | 33.96 | 1,154,046 | -0.34(-0.99%) |
Dec 30, 2009 | 34.03 | 34.34 | 33.82 | 34.30 | 1,429,067 | +0.27(+0.81%) |
Dec 29, 2009 | 34.22 | 34.40 | 33.96 | 34.02 | 1,519,906 | -0.17(-0.50%) |
Dec 28, 2009 | 34.48 | 34.71 | 34.07 | 34.20 | 1,066,866 | -0.34(-1.00%) |
Dec 24, 2009 | 34.13 | 34.73 | 34.13 | 34.54 | 777,214 | +0.37(+1.08%) |
Dec 23, 2009 | 34.21 | 34.30 | 33.94 | 34.17 | 1,693,602 | +0.13(+0.37%) |
Dec 22, 2009 | 33.85 | 34.12 | 33.63 | 34.04 | 2,364,049 | +0.32(+0.95%) |
Dec 21, 2009 | 34.03 | 34.21 | 33.59 | 33.72 | 3,690,778 | -0.25(-0.73%) |
Dec 18, 2009 | 33.36 | 34.02 | 33.12 | 33.97 | 5,751,435 | +0.95(+2.88%) |
Dec 17, 2009 | 32.44 | 33.30 | 32.31 | 33.02 | 3,952,872 | +0.01(+0.04%) |
Dec 16, 2009 | 32.40 | 33.32 | 32.34 | 33.01 | 4,951,585 | +1.10(+3.46%) |
Dec 15, 2009 | 31.71 | 31.97 | 31.65 | 31.91 | 3,719,491 | +0.06(+0.18%) |
Dec 14, 2009 | 31.99 | 32.05 | 31.70 | 31.85 | 3,713,653 | -0.08(-0.24%) |
Dec 11, 2009 | 31.85 | 32.05 | 31.35 | 31.93 | 3,411,876 | +0.08(+0.24%) |
Dec 10, 2009 | 31.75 | 32.04 | 31.66 | 31.85 | 4,904,079 | +0.94(+3.03%) |
Dec 09, 2009 | 31.31 | 31.41 | 30.78 | 30.91 | 2,805,378 | -0.44(-1.40%) |
Dec 08, 2009 | 30.93 | 31.50 | 30.72 | 31.35 | 3,100,262 | +0.36(+1.15%) |
Dec 07, 2009 | 31.67 | 31.68 | 30.82 | 30.99 | 2,917,827 | -0.72(-2.27%) |
Dec 04, 2009 | 32.03 | 32.25 | 31.13 | 31.72 | 3,655,639 | +0.20(+0.65%) |
Dec 03, 2009 | 31.56 | 31.95 | 31.46 | 31.51 | 4,266,686 | +0.01(+0.04%) |
Dec 02, 2009 | 31.06 | 31.75 | 30.87 | 31.50 | 2,630,366 | +0.50(+1.60%) |
Dec 01, 2009 | 31.48 | 31.49 | 30.92 | 31.00 | 3,664,282 | -0.20(-0.65%) |
Nov 30, 2009 | 30.20 | 31.25 | 30.04 | 31.21 | 3,751,961 | +0.99(+3.29%) |
Nov 27, 2009 | 30.38 | 30.77 | 30.03 | 30.21 | 1,456,843 | -1.10(-3.50%) |
Nov 25, 2009 | 31.39 | 31.61 | 31.21 | 31.31 | 1,491,892 | -0.06(-0.18%) |
Nov 24, 2009 | 31.44 | 31.66 | 31.12 | 31.36 | 2,784,922 | -0.19(-0.61%) |
Nov 23, 2009 | 31.17 | 31.78 | 31.17 | 31.56 | 2,520,301 | +0.49(+1.58%) |
Nov 20, 2009 | 31.39 | 31.39 | 30.75 | 31.07 | 1,938,011 | -0.34(-1.10%) |
Nov 19, 2009 | 31.86 | 31.88 | 31.07 | 31.41 | 2,116,699 | -0.59(-1.85%) |
Nov 18, 2009 | 32.27 | 32.28 | 31.61 | 32.00 | 1,376,055 | -0.31(-0.97%) |
Nov 17, 2009 | 32.22 | 32.67 | 32.02 | 32.32 | 1,924,274 | -0.15(-0.47%) |
Nov 16, 2009 | 32.47 | 33.00 | 32.30 | 32.47 | 3,811,620 | +0.11(+0.33%) |
Nov 13, 2009 | 32.40 | 32.70 | 32.08 | 32.36 | 2,286,387 | -0.19(-0.57%) |
Nov 12, 2009 | 32.88 | 33.10 | 32.47 | 32.54 | 2,584,759 | -0.31(-0.93%) |
Nov 11, 2009 | 33.42 | 33.56 | 32.66 | 32.85 | 4,691,360 | +0.59(+1.84%) |
Nov 10, 2009 | 32.12 | 32.69 | 32.09 | 32.26 | 4,405,388 | -0.26(-0.80%) |
Nov 09, 2009 | 32.09 | 32.54 | 32.02 | 32.52 | 4,501,591 | +0.64(+2.02%) |
Nov 06, 2009 | 31.38 | 32.05 | 31.31 | 31.88 | 2,298,819 | -0.07(-0.22%) |
Nov 05, 2009 | 31.69 | 31.96 | 31.45 | 31.95 | 5,164,060 | +0.69(+2.20%) |
Nov 04, 2009 | 31.45 | 31.70 | 31.01 | 31.26 | 4,407,557 | +0.05(+0.16%) |
Nov 03, 2009 | 31.17 | 31.42 | 30.75 | 31.21 | 2,882,515 | -0.14(-0.45%) |
Nov 02, 2009 | 31.24 | 31.86 | 30.52 | 31.35 | 3,920,740 | +0.27(+0.86%) |
Oct 30, 2009 | 32.23 | 32.44 | 30.91 | 31.08 | 5,514,026 | -1.36(-4.19%) |
Oct 29, 2009 | 32.11 | 32.53 | 31.89 | 32.44 | 5,651,108 | +0.63(+1.99%) |
Oct 28, 2009 | 33.07 | 33.23 | 31.80 | 31.80 | 5,276,678 | -1.32(-3.99%) |
Oct 27, 2009 | 34.19 | 34.43 | 33.09 | 33.12 | 4,646,412 | -1.09(-3.19%) |
Oct 26, 2009 | 34.37 | 34.87 | 33.97 | 34.22 | 5,815,536 | -0.40(-1.14%) |
Oct 23, 2009 | 34.60 | 35.38 | 32.02 | 34.61 | 13,929,199 | +3.29(+10.51%) |
Oct 22, 2009 | 30.32 | 31.39 | 30.12 | 31.32 | 5,286,240 | +0.92(+3.02%) |
Oct 21, 2009 | 30.40 | 30.98 | 30.01 | 30.40 | 3,931,513 | -0.03(-0.08%) |
Oct 20, 2009 | 30.28 | 30.61 | 30.10 | 30.43 | 3,350,088 | -0.06(-0.21%) |
Oct 19, 2009 | 30.55 | 30.78 | 30.06 | 30.49 | 4,326,833 | +0.12(+0.40%) |
Oct 16, 2009 | 30.24 | 30.57 | 30.07 | 30.37 | 4,335,718 | -0.34(-1.12%) |
Oct 15, 2009 | 29.78 | 30.81 | 29.69 | 30.71 | 5,839,919 | +0.80(+2.69%) |
Oct 14, 2009 | 28.91 | 30.04 | 28.84 | 29.91 | 5,581,787 | +1.59(+5.61%) |
Oct 13, 2009 | 28.37 | 28.38 | 28.02 | 28.32 | 3,785,846 | -0.05(-0.18%) |
Oct 12, 2009 | 28.79 | 28.89 | 28.24 | 28.37 | 2,486,674 | -0.22(-0.76%) |
Oct 09, 2009 | 28.25 | 28.65 | 28.11 | 28.59 | 2,819,178 | +0.37(+1.31%) |
Oct 08, 2009 | 28.66 | 28.77 | 28.09 | 28.22 | 3,701,719 | -0.15(-0.54%) |
Oct 07, 2009 | 28.53 | 28.67 | 28.18 | 28.37 | 3,098,745 | -0.34(-1.18%) |
Oct 06, 2009 | 28.64 | 28.99 | 28.34 | 28.71 | 2,201,454 | +0.28(+0.99%) |
Oct 05, 2009 | 27.80 | 28.43 | 27.50 | 28.43 | 3,800,194 | +0.89(+3.24%) |
Oct 02, 2009 | 27.68 | 28.20 | 27.46 | 27.54 | 3,448,313 | -0.51(-1.82%) |
Oct 01, 2009 | 28.79 | 29.21 | 28.02 | 28.05 | 3,581,441 | -1.10(-3.76%) |
Sep 30, 2009 | 29.41 | 29.66 | 28.74 | 29.15 | 2,703,201 | -0.17(-0.57%) |
Sep 29, 2009 | 29.53 | 29.85 | 29.20 | 29.31 | 2,371,614 | -0.18(-0.63%) |
Sep 28, 2009 | 28.36 | 29.54 | 28.13 | 29.50 | 3,253,821 | +1.37(+4.88%) |
Sep 25, 2009 | 28.93 | 28.93 | 28.07 | 28.12 | 3,101,134 | -0.78(-2.71%) |
Sep 24, 2009 | 30.31 | 30.44 | 28.62 | 28.91 | 3,832,370 | -1.17(-3.88%) |
Sep 23, 2009 | 30.13 | 30.52 | 30.01 | 30.08 | 11,232,639 | -0.01(-0.04%) |
Sep 22, 2009 | 29.46 | 30.21 | 29.22 | 30.09 | 3,044,460 | +0.91(+3.10%) |
Sep 21, 2009 | 29.36 | 29.74 | 29.11 | 29.18 | 2,165,777 | -0.48(-1.63%) |
Sep 18, 2009 | 29.15 | 29.83 | 29.15 | 29.67 | 3,031,137 | +0.27(+0.91%) |
Sep 17, 2009 | 29.34 | 29.83 | 29.12 | 29.40 | 3,070,126 | +0.02(+0.07%) |
Sep 16, 2009 | 28.48 | 29.48 | 28.46 | 29.38 | 4,952,781 | +0.87(+3.06%) |
Sep 15, 2009 | 28.81 | 28.83 | 28.25 | 28.51 | 3,255,575 | -0.04(-0.13%) |
Sep 14, 2009 | 27.68 | 28.67 | 27.35 | 28.55 | 4,408,307 | +0.53(+1.89%) |
Sep 11, 2009 | 28.86 | 28.87 | 27.92 | 28.02 | 4,318,068 | -0.78(-2.70%) |
Sep 10, 2009 | 28.78 | 28.89 | 28.25 | 28.79 | 2,849,379 | -0.18(-0.62%) |
Sep 09, 2009 | 28.60 | 29.07 | 28.31 | 28.97 | 2,303,403 | +0.29(+1.02%) |
Sep 08, 2009 | 28.22 | 28.69 | 28.20 | 28.68 | 2,801,014 | +0.48(+1.72%) |
Sep 04, 2009 | 27.93 | 28.32 | 27.40 | 28.20 | 3,212,866 | +0.41(+1.47%) |
Sep 03, 2009 | 27.28 | 27.95 | 27.28 | 27.79 | 3,122,480 | +0.43(+1.59%) |
Sep 02, 2009 | 27.35 | 27.88 | 27.12 | 27.35 | 3,476,365 | -0.16(-0.58%) |
Sep 01, 2009 | 28.83 | 29.36 | 27.47 | 27.51 | 4,684,235 | -1.38(-4.77%) |
Aug 31, 2009 | 28.88 | 29.01 | 28.49 | 28.89 | 2,630,696 | -0.27(-0.94%) |
Aug 28, 2009 | 29.16 | 29.62 | 28.85 | 29.16 | 1,963,971 | +0.09(+0.31%) |
Aug 27, 2009 | 29.16 | 29.41 | 28.77 | 29.08 | 2,409,213 | -0.26(-0.87%) |
Aug 26, 2009 | 29.11 | 29.57 | 29.02 | 29.33 | 2,342,469 | -0.24(-0.80%) |
Aug 25, 2009 | 29.73 | 29.90 | 29.41 | 29.57 | 2,952,541 | +0.24(+0.83%) |
Aug 24, 2009 | 29.91 | 30.11 | 29.28 | 29.32 | 2,636,319 | -0.42(-1.42%) |
Aug 21, 2009 | 29.66 | 29.95 | 28.71 | 29.74 | 3,005,244 | +0.68(+2.33%) |
Aug 20, 2009 | 28.60 | 29.08 | 28.36 | 29.07 | 2,066,703 | +0.52(+1.81%) |
Aug 19, 2009 | 28.28 | 28.65 | 27.88 | 28.55 | 2,147,834 | +0.03(+0.09%) |
Aug 18, 2009 | 27.91 | 28.64 | 27.91 | 28.53 | 2,030,835 | +0.52(+1.84%) |
Aug 17, 2009 | 28.54 | 28.65 | 27.91 | 28.01 | 3,122,302 | -1.17(-4.00%) |
Aug 14, 2009 | 29.55 | 29.66 | 28.86 | 29.18 | 2,465,191 | -0.45(-1.53%) |
Aug 13, 2009 | 30.12 | 30.37 | 29.30 | 29.63 | 3,384,286 | -0.34(-1.13%) |
Aug 12, 2009 | 29.55 | 30.29 | 29.36 | 29.97 | 3,144,862 | +0.39(+1.32%) |
Aug 11, 2009 | 30.13 | 30.51 | 29.50 | 29.58 | 3,043,561 | -0.57(-1.90%) |
Aug 10, 2009 | 30.79 | 30.98 | 29.94 | 30.15 | 2,616,804 | -0.90(-2.90%) |
Aug 07, 2009 | 30.09 | 31.35 | 30.01 | 31.05 | 3,287,623 | +1.05(+3.51%) |
Aug 06, 2009 | 30.80 | 30.83 | 29.90 | 30.00 | 3,442,024 | -0.46(-1.51%) |
Aug 05, 2009 | 30.29 | 30.60 | 29.74 | 30.46 | 4,305,825 | +0.17(+0.55%) |
Aug 04, 2009 | 30.10 | 30.62 | 29.65 | 30.29 | 3,566,526 | +0.23(+0.76%) |
Aug 03, 2009 | 30.27 | 30.68 | 29.76 | 30.06 | 3,338,273 | +0.27(+0.92%) |
Jul 31, 2009 | 29.85 | 30.02 | 29.57 | 29.79 | 3,917,013 | -0.02(-0.06%) |
Jul 30, 2009 | 29.82 | 30.91 | 29.32 | 29.81 | 5,255,029 | +0.30(+1.02%) |
Jul 29, 2009 | 28.81 | 29.64 | 28.81 | 29.51 | 2,888,326 | +0.18(+0.63%) |
Jul 28, 2009 | 29.39 | 29.75 | 28.99 | 29.32 | 4,063,632 | -0.28(-0.95%) |
Jul 27, 2009 | 29.08 | 29.66 | 28.85 | 29.60 | 3,423,019 | +0.62(+2.13%) |
Jul 24, 2009 | 29.50 | 29.82 | 28.19 | 28.99 | 4,653,922 | -0.52(-1.75%) |
Jul 23, 2009 | 27.76 | 29.66 | 27.46 | 29.50 | 6,151,132 | +1.64(+5.88%) |
Jul 22, 2009 | 27.54 | 28.11 | 27.02 | 27.86 | 3,578,921 | +0.27(+0.97%) |
Jul 21, 2009 | 27.80 | 27.93 | 27.25 | 27.60 | 3,468,875 | +0.09(+0.32%) |
Jul 20, 2009 | 26.77 | 27.61 | 26.74 | 27.51 | 3,851,571 | +0.92(+3.48%) |
Jul 17, 2009 | 26.56 | 26.84 | 26.08 | 26.58 | 3,700,429 | -0.01(-0.02%) |
Jul 16, 2009 | 26.55 | 26.71 | 25.91 | 26.59 | 4,024,219 | -0.12(-0.45%) |
Jul 15, 2009 | 26.12 | 26.89 | 25.99 | 26.71 | 6,335,524 | +0.91(+3.51%) |
Jul 14, 2009 | 25.39 | 25.92 | 24.99 | 25.80 | 4,699,329 | +0.55(+2.17%) |
Jul 13, 2009 | 24.52 | 25.40 | 23.90 | 25.26 | 5,662,047 | +1.33(+5.57%) |
Jul 10, 2009 | 23.79 | 24.34 | 23.60 | 23.92 | 5,050,552 | -0.05(-0.21%) |
Jul 09, 2009 | 24.04 | 24.45 | 23.86 | 23.97 | 4,530,272 | +0.18(+0.78%) |
Jul 08, 2009 | 24.45 | 24.76 | 23.39 | 23.79 | 8,140,140 | -0.51(-2.10%) |
Jul 07, 2009 | 25.33 | 25.50 | 24.23 | 24.30 | 4,761,495 | -1.15(-4.54%) |
Jul 06, 2009 | 25.82 | 25.82 | 24.81 | 25.45 | 5,066,772 | +0.26(+1.04%) |
Jul 02, 2009 | 25.82 | 26.04 | 25.13 | 25.19 | 4,596,357 | -1.15(-4.38%) |