Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.49 | 31.60 | 31.10 | 31.13 | 104,731,664 | -0.38(-1.20%) |
Apr 29, 2010 | 31.29 | 31.54 | 31.21 | 31.51 | 94,436,688 | +0.51(+1.65%) |
Apr 28, 2010 | 31.10 | 31.14 | 30.57 | 31.00 | 93,175,224 | +0.26(+0.86%) |
Apr 27, 2010 | 31.52 | 31.60 | 30.67 | 30.73 | 7,561 | -1.14(-3.59%) |
Apr 26, 2010 | 32.08 | 32.13 | 31.83 | 31.88 | 62,564,316 | +0.00(+0.00%) |
Apr 23, 2010 | 31.60 | 31.91 | 31.46 | 31.88 | 87,430,656 | +0.17(+0.54%) |
Apr 22, 2010 | 31.29 | 31.74 | 31.09 | 31.71 | 98,321,528 | +0.13(+0.42%) |
Apr 21, 2010 | 31.62 | 31.66 | 31.29 | 31.57 | 135 | -0.10(-0.33%) |
Apr 20, 2010 | 31.31 | 31.73 | 31.43 | 31.68 | 22,449 | +0.37(+1.18%) |
Apr 19, 2010 | 31.06 | 31.37 | 30.83 | 31.31 | 120,806,160 | -0.13(-0.40%) |
Apr 16, 2010 | 32.02 | 32.07 | 31.29 | 31.43 | 192,472,304 | -0.95(-2.93%) |
Apr 15, 2010 | 32.35 | 32.56 | 32.31 | 32.38 | 58,709,208 | -0.18(-0.55%) |
Apr 14, 2010 | 32.42 | 32.59 | 32.27 | 32.56 | 58,026,352 | +0.47(+1.48%) |
Apr 13, 2010 | 32.06 | 32.12 | 31.77 | 32.09 | 63,581,376 | -0.07(-0.21%) |
Apr 12, 2010 | 32.17 | 32.33 | 32.15 | 32.15 | 58,837,488 | -0.26(-0.80%) |
Apr 09, 2010 | 32.28 | 34.54 | 32.23 | 32.41 | 63,015,024 | +0.20(+0.61%) |
Apr 08, 2010 | 31.89 | 32.25 | 31.73 | 32.21 | 70,352,752 | +0.11(+0.35%) |
Apr 07, 2010 | 32.25 | 32.33 | 31.93 | 32.10 | 75,159,984 | -0.28(-0.87%) |
Apr 06, 2010 | 32.16 | 32.46 | 32.14 | 32.38 | 57,983,820 | +0.09(+0.27%) |
Apr 05, 2010 | 32.16 | 32.39 | 32.09 | 32.29 | 85,954,968 | +0.30(+0.93%) |
Apr 01, 2010 | 31.64 | 32.00 | 32.00 | 32.00 | 130,054,392 | +0.81(+2.61%) |
Mar 31, 2010 | 30.99 | 31.26 | 30.97 | 31.18 | 71,399,976 | +0.09(+0.29%) |
Mar 30, 2010 | 31.05 | 31.18 | 30.89 | 31.09 | 67,981,152 | +0.12(+0.38%) |
Mar 29, 2010 | 30.75 | 30.99 | 30.67 | 30.97 | 78,292,816 | +0.55(+1.80%) |
Mar 26, 2010 | 30.53 | 30.64 | 30.17 | 30.43 | 94,282,656 | +0.15(+0.49%) |
Mar 25, 2010 | 30.36 | 30.72 | 30.22 | 30.28 | 97,793,288 | -0.08(-0.27%) |
Mar 24, 2010 | 30.49 | 30.62 | 30.36 | 30.36 | 87,910,064 | -0.46(-1.49%) |
Mar 23, 2010 | 30.64 | 30.84 | 30.50 | 30.82 | 68,252,784 | +0.21(+0.70%) |
Mar 22, 2010 | 30.18 | 30.63 | 30.11 | 30.60 | 77,715,968 | +0.11(+0.36%) |
Mar 19, 2010 | 30.95 | 31.00 | 30.45 | 30.49 | 89,143,088 | -0.40(-1.29%) |
Mar 18, 2010 | 31.07 | 31.12 | 30.75 | 30.89 | 99,762,304 | -0.24(-0.76%) |
Mar 17, 2010 | 31.10 | 31.28 | 31.00 | 31.13 | 97,278,768 | +0.33(+1.08%) |
Mar 16, 2010 | 30.51 | 30.81 | 30.39 | 30.80 | 78,889,312 | +0.39(+1.29%) |
Mar 15, 2010 | 30.26 | 30.44 | 30.23 | 30.40 | 58,837,876 | -0.22(-0.73%) |
Mar 12, 2010 | 30.87 | 30.88 | 30.54 | 30.63 | 66,120,696 | -0.10(-0.34%) |
Mar 11, 2010 | 30.55 | 30.76 | 30.38 | 30.73 | 57,295,796 | +0.01(+0.02%) |
Mar 10, 2010 | 30.57 | 30.85 | 30.51 | 30.72 | 99,950,136 | +0.21(+0.70%) |
Mar 09, 2010 | 30.20 | 30.65 | 30.20 | 30.51 | 90,177,592 | +0.17(+0.56%) |
Mar 08, 2010 | 30.38 | 30.49 | 30.29 | 30.34 | 76,604,648 | +0.02(+0.07%) |
Mar 05, 2010 | 29.95 | 30.32 | 29.84 | 30.32 | 105,605,408 | +0.77(+2.61%) |
Mar 04, 2010 | 29.72 | 29.76 | 29.36 | 29.55 | 82,490,968 | -0.16(-0.52%) |
Mar 03, 2010 | 29.82 | 30.07 | 29.59 | 29.70 | 92,905,960 | +0.11(+0.38%) |
Mar 02, 2010 | 29.63 | 29.83 | 29.50 | 29.59 | 89,628,144 | +0.26(+0.88%) |
Mar 01, 2010 | 29.19 | 29.41 | 29.12 | 29.33 | 98,804,080 | +0.49(+1.69%) |
Feb 26, 2010 | 28.58 | 28.90 | 28.41 | 28.84 | 88,784,384 | +0.29(+1.01%) |
Feb 25, 2010 | 28.11 | 28.61 | 27.95 | 28.55 | 99,472,992 | -0.24(-0.83%) |
Feb 24, 2010 | 28.71 | 28.92 | 28.54 | 28.79 | 98,665,784 | +0.27(+0.96%) |
Feb 23, 2010 | 29.03 | 29.19 | 28.49 | 28.52 | 139,400,128 | -0.67(-2.31%) |
Feb 22, 2010 | 29.33 | 29.35 | 29.09 | 29.19 | 76,247,824 | +0.04(+0.13%) |
Feb 19, 2010 | 29.07 | 29.34 | 28.99 | 29.15 | 104,370,200 | -0.25(-0.86%) |
Feb 18, 2010 | 29.06 | 29.51 | 29.02 | 29.41 | 83,153,392 | +0.11(+0.38%) |
Feb 17, 2010 | 29.41 | 29.43 | 29.11 | 29.29 | 85,952,232 | +0.10(+0.35%) |
Feb 16, 2010 | 28.89 | 29.21 | 28.69 | 29.19 | 98,872,472 | +0.73(+2.58%) |
Feb 12, 2010 | 28.24 | 28.46 | 28.46 | 28.46 | 85,170,600 | -0.36(-1.26%) |
Feb 11, 2010 | 28.27 | 28.85 | 28.04 | 28.82 | 121,849,072 | +0.74(+2.64%) |
Feb 10, 2010 | 28.16 | 28.34 | 27.77 | 28.08 | 114,337,864 | -0.07(-0.26%) |
Feb 09, 2010 | 27.93 | 28.41 | 27.71 | 28.15 | 180,115,504 | +0.82(+3.01%) |
Feb 08, 2010 | 27.52 | 27.75 | 27.26 | 27.33 | 106,297,296 | -0.21(-0.75%) |
Feb 05, 2010 | 27.85 | 27.69 | 26.78 | 27.54 | 224,106,576 | -0.31(-1.12%) |
Feb 04, 2010 | 28.69 | 28.72 | 27.84 | 27.85 | 177,992,896 | -1.55(-5.26%) |
Feb 03, 2010 | 29.35 | 29.48 | 29.07 | 29.40 | 86,884,352 | +0.06(+0.20%) |
Feb 02, 2010 | 29.16 | 29.40 | 28.89 | 29.34 | 117,235,552 | +0.53(+1.84%) |
Feb 01, 2010 | 28.61 | 29.13 | 28.58 | 28.81 | 110,606,040 | +0.47(+1.66%) |
Jan 29, 2010 | 28.98 | 29.06 | 28.19 | 28.34 | 204,951,232 | -0.31(-1.09%) |
Jan 28, 2010 | 29.11 | 29.23 | 28.40 | 28.65 | 132,492,496 | -0.20(-0.69%) |
Jan 27, 2010 | 28.72 | 28.96 | 28.41 | 28.85 | 123,762,672 | -0.30(-1.04%) |
Jan 26, 2010 | 28.97 | 29.32 | 26.51 | 29.15 | 121,343,496 | -0.38(-1.30%) |
Jan 25, 2010 | 29.71 | 29.85 | 29.36 | 29.54 | 116,398,008 | +0.21(+0.73%) |
Jan 22, 2010 | 29.78 | 29.87 | 29.26 | 29.32 | 146,119,632 | -0.66(-2.22%) |
Jan 21, 2010 | 30.76 | 30.86 | 29.97 | 29.99 | 156,815,168 | -0.93(-3.02%) |
Jan 20, 2010 | 31.17 | 31.17 | 30.67 | 30.92 | 106,623,248 | -0.76(-2.41%) |
Jan 19, 2010 | 31.15 | 31.69 | 31.14 | 31.69 | 77,801,200 | +0.63(+2.03%) |
Jan 15, 2010 | 31.33 | 31.06 | 31.06 | 31.06 | 103,580,088 | -0.36(-1.16%) |
Jan 14, 2010 | 31.48 | 31.55 | 31.37 | 31.42 | 71,447,760 | -0.08(-0.25%) |
Jan 13, 2010 | 31.53 | 31.61 | 31.20 | 31.50 | 64,891,400 | +0.10(+0.31%) |
Jan 12, 2010 | 31.54 | 31.61 | 31.24 | 31.40 | 89,019,328 | -0.51(-1.60%) |
Jan 11, 2010 | 32.17 | 32.18 | 31.76 | 31.91 | 57,470,684 | -0.07(-0.21%) |
Jan 08, 2010 | 31.74 | 32.00 | 31.64 | 31.98 | 55,546,220 | +0.25(+0.79%) |
Jan 07, 2010 | 31.72 | 31.82 | 31.55 | 31.73 | 56,467,640 | -0.18(-0.58%) |
Jan 06, 2010 | 31.89 | 32.05 | 31.84 | 31.91 | 68,443,888 | +0.07(+0.21%) |
Jan 05, 2010 | 31.77 | 31.96 | 31.66 | 31.85 | 67,804,032 | +0.23(+0.73%) |
Jan 04, 2010 | 31.23 | 31.64 | 31.21 | 31.62 | 95,583,656 | +0.90(+2.92%) |
Dec 31, 2009 | 30.82 | 30.72 | 30.72 | 30.72 | 49,302,720 | +0.11(+0.34%) |
Dec 30, 2009 | 30.52 | 30.63 | 30.45 | 30.62 | 41,319,132 | +0.13(+0.43%) |
Dec 29, 2009 | 30.66 | 30.68 | 30.44 | 30.49 | 42,644,456 | -0.10(-0.33%) |
Dec 28, 2009 | 30.68 | 30.71 | 30.45 | 30.59 | 36,956,008 | +0.10(+0.34%) |
Dec 24, 2009 | 30.43 | 30.51 | 30.34 | 30.48 | 26,618,026 | +0.30(+1.00%) |
Dec 23, 2009 | 30.09 | 30.30 | 29.89 | 30.18 | 66,186,468 | +0.30(+0.99%) |
Dec 22, 2009 | 29.71 | 29.88 | 29.66 | 29.88 | 83,300,472 | +0.37(+1.25%) |
Dec 21, 2009 | 29.37 | 29.64 | 29.30 | 29.51 | 75,476,680 | +0.15(+0.50%) |
Dec 18, 2009 | 29.39 | 29.47 | 29.11 | 29.37 | 84,968,648 | +0.08(+0.27%) |
Dec 17, 2009 | 29.62 | 29.67 | 29.28 | 29.29 | 106,246,000 | -0.87(-2.87%) |
Dec 16, 2009 | 30.21 | 30.44 | 30.05 | 30.16 | 63,144,484 | +0.17(+0.58%) |
Dec 15, 2009 | 29.97 | 30.25 | 29.94 | 29.98 | 64,637,748 | -0.31(-1.03%) |
Dec 14, 2009 | 30.25 | 30.34 | 30.24 | 30.29 | 74,498,128 | +0.20(+0.68%) |
Dec 11, 2009 | 30.13 | 30.16 | 29.90 | 30.09 | 57,057,592 | +0.11(+0.36%) |
Dec 10, 2009 | 29.96 | 30.09 | 29.78 | 29.98 | 59,265,208 | +0.17(+0.59%) |
Dec 09, 2009 | 29.67 | 29.83 | 29.48 | 29.81 | 85,688,488 | +0.18(+0.61%) |
Dec 08, 2009 | 29.89 | 29.90 | 29.54 | 29.62 | 104,563,120 | -0.56(-1.86%) |
Dec 07, 2009 | 30.25 | 30.50 | 30.16 | 30.18 | 107,707,392 | -0.26(-0.86%) |
Dec 04, 2009 | 30.76 | 30.94 | 30.05 | 30.45 | 149,338,624 | +0.28(+0.92%) |
Dec 03, 2009 | 30.63 | 30.79 | 30.12 | 30.17 | 89,824,600 | -0.28(-0.93%) |
Dec 02, 2009 | 30.36 | 30.68 | 30.33 | 30.45 | 88,292,368 | +0.12(+0.41%) |
Dec 01, 2009 | 30.08 | 30.44 | 30.05 | 30.33 | 122,289,928 | +0.84(+2.86%) |
Nov 30, 2009 | 29.44 | 29.56 | 29.16 | 29.49 | 140,403,472 | +0.28(+0.97%) |
Nov 27, 2009 | 28.94 | 29.58 | 28.59 | 29.20 | 145,536,048 | -1.18(-3.88%) |
Nov 25, 2009 | 30.18 | 30.41 | 30.01 | 30.38 | 77,211,392 | +0.35(+1.16%) |
Nov 24, 2009 | 29.98 | 30.06 | 29.68 | 30.03 | 98,465,720 | -0.17(-0.55%) |
Nov 23, 2009 | 30.24 | 30.46 | 30.07 | 30.20 | 85,732,872 | +0.62(+2.09%) |
Nov 20, 2009 | 29.54 | 29.70 | 29.39 | 29.58 | 91,186,856 | -0.12(-0.42%) |
Nov 19, 2009 | 29.94 | 29.94 | 29.43 | 29.70 | 164,044,144 | -0.60(-1.98%) |
Nov 18, 2009 | 30.49 | 30.54 | 30.17 | 30.30 | 63,710,420 | -0.01(-0.02%) |
Nov 17, 2009 | 30.31 | 30.50 | 30.10 | 30.31 | 68,228,960 | -0.30(-0.99%) |
Nov 16, 2009 | 30.29 | 30.74 | 30.28 | 30.61 | 138,925,472 | +0.75(+2.51%) |
Nov 13, 2009 | 29.57 | 29.96 | 29.42 | 29.86 | 96,238,728 | +0.50(+1.71%) |
Nov 12, 2009 | 29.81 | 29.97 | 29.31 | 29.36 | 103,706,632 | -0.67(-2.23%) |
Nov 11, 2009 | 30.19 | 30.29 | 29.82 | 30.03 | 95,075,048 | +0.25(+0.86%) |
Nov 10, 2009 | 29.59 | 29.93 | 29.55 | 29.78 | 86,183,256 | -0.14(-0.46%) |
Nov 09, 2009 | 29.38 | 29.95 | 29.37 | 29.91 | 146,689,120 | +1.06(+3.68%) |
Nov 06, 2009 | 28.61 | 29.01 | 28.53 | 28.85 | 80,901,296 | +0.25(+0.89%) |
Nov 05, 2009 | 28.51 | 28.90 | 28.37 | 28.60 | 103,734,064 | +0.29(+1.03%) |
Nov 04, 2009 | 28.41 | 28.67 | 28.11 | 28.31 | 131,543,792 | +0.52(+1.86%) |
Nov 03, 2009 | 27.24 | 27.88 | 27.22 | 27.79 | 98,797,968 | +0.04(+0.16%) |
Nov 02, 2009 | 27.75 | 28.15 | 27.27 | 27.75 | 189,593,856 | +0.41(+1.49%) |
Oct 30, 2009 | 28.43 | 28.45 | 27.16 | 27.34 | 305,744,832 | -1.34(-4.67%) |
Oct 29, 2009 | 27.94 | 28.76 | 27.94 | 28.68 | 136,641,808 | +1.22(+4.42%) |
Oct 28, 2009 | 28.48 | 28.48 | 27.40 | 27.46 | 233,515,808 | -1.32(-4.58%) |
Oct 27, 2009 | 29.30 | 29.34 | 28.78 | 28.78 | 131,788,280 | -0.51(-1.74%) |
Oct 26, 2009 | 29.91 | 30.15 | 29.22 | 29.29 | 108,949,720 | -0.37(-1.25%) |
Oct 23, 2009 | 29.81 | 29.86 | 29.51 | 29.66 | 101,599,688 | -0.25(-0.83%) |
Oct 22, 2009 | 29.62 | 30.01 | 29.33 | 29.91 | 97,604,712 | +0.25(+0.83%) |
Oct 21, 2009 | 29.68 | 30.24 | 29.65 | 29.66 | 102,394,200 | -0.16(-0.54%) |
Oct 20, 2009 | 29.63 | 29.89 | 29.61 | 29.82 | 115,837,128 | -0.40(-1.32%) |
Oct 19, 2009 | 29.90 | 30.27 | 29.77 | 30.22 | 83,000,824 | +0.57(+1.91%) |
Oct 16, 2009 | 29.61 | 29.78 | 29.36 | 29.65 | 99,484,584 | -0.41(-1.38%) |
Oct 15, 2009 | 29.91 | 30.14 | 29.85 | 30.07 | 99,624,520 | +0.17(+0.58%) |
Oct 14, 2009 | 29.89 | 30.24 | 29.80 | 29.89 | 131,985,400 | +0.60(+2.06%) |
Oct 13, 2009 | 29.18 | 29.35 | 28.93 | 29.29 | 80,211,704 | +0.05(+0.17%) |
Oct 12, 2009 | 29.32 | 29.38 | 29.10 | 29.24 | 52,240,852 | +0.24(+0.83%) |
Oct 09, 2009 | 28.96 | 29.08 | 28.87 | 29.00 | 74,397,712 | +0.02(+0.08%) |
Oct 08, 2009 | 28.87 | 29.08 | 28.68 | 28.98 | 85,295,192 | +0.35(+1.22%) |
Oct 07, 2009 | 28.57 | 28.68 | 28.36 | 28.63 | 70,609,672 | -0.03(-0.10%) |
Oct 06, 2009 | 28.48 | 28.94 | 28.42 | 28.66 | 110,826,576 | +0.47(+1.65%) |
Oct 05, 2009 | 27.80 | 28.27 | 27.66 | 28.19 | 101,457,976 | +0.64(+2.32%) |
Oct 02, 2009 | 27.20 | 27.64 | 27.14 | 27.55 | 101,260,488 | +0.00(+0.00%) |
Oct 01, 2009 | 28.24 | 28.28 | 27.50 | 27.55 | 147,128,176 | -0.76(-2.70%) |
Sep 30, 2009 | 28.36 | 28.61 | 27.94 | 28.31 | 202,216,720 | +0.18(+0.62%) |
Sep 29, 2009 | 28.07 | 28.31 | 27.95 | 28.14 | 57,978,624 | -0.10(-0.36%) |
Sep 28, 2009 | 27.79 | 28.26 | 27.74 | 28.24 | 71,829,080 | +0.52(+1.89%) |
Sep 25, 2009 | 27.60 | 27.83 | 27.54 | 27.72 | 84,250,304 | +0.12(+0.42%) |
Sep 24, 2009 | 28.26 | 28.31 | 27.43 | 27.60 | 128,442,888 | -0.55(-1.96%) |
Sep 23, 2009 | 28.53 | 28.75 | 28.15 | 28.15 | 99,701,296 | -0.43(-1.50%) |
Sep 22, 2009 | 28.53 | 28.64 | 28.34 | 28.58 | 63,608,568 | +0.43(+1.52%) |
Sep 21, 2009 | 28.02 | 28.21 | 27.76 | 28.15 | 107,388,664 | -0.25(-0.87%) |
Sep 18, 2009 | 28.46 | 28.49 | 28.26 | 28.40 | 91,824,784 | +0.08(+0.28%) |
Sep 17, 2009 | 28.40 | 28.63 | 28.19 | 28.32 | 105,221,136 | +0.20(+0.70%) |
Sep 16, 2009 | 28.18 | 30.56 | 28.04 | 28.12 | 109,956,872 | +0.35(+1.25%) |
Sep 15, 2009 | 27.49 | 27.80 | 27.40 | 27.78 | 84,646,624 | +0.33(+1.19%) |
Sep 14, 2009 | 27.15 | 27.51 | 27.11 | 27.45 | 50,499,560 | -0.10(-0.37%) |
Sep 11, 2009 | 27.64 | 27.78 | 27.37 | 27.55 | 62,234,516 | +0.01(+0.05%) |
Sep 10, 2009 | 27.19 | 27.56 | 25.86 | 27.54 | 80,346,768 | +0.36(+1.31%) |
Sep 09, 2009 | 27.14 | 27.35 | 27.00 | 27.18 | 91,989,496 | +0.15(+0.54%) |
Sep 08, 2009 | 26.95 | 27.08 | 26.90 | 27.03 | 82,265,496 | +0.55(+2.06%) |
Sep 04, 2009 | 26.17 | 26.52 | 25.96 | 26.49 | 81,049,752 | +0.50(+1.93%) |
Sep 03, 2009 | 25.85 | 26.01 | 25.61 | 25.99 | 73,824,976 | +0.51(+2.00%) |
Sep 02, 2009 | 25.24 | 25.59 | 25.21 | 25.48 | 94,000,072 | +0.27(+1.07%) |
Sep 01, 2009 | 25.76 | 26.10 | 25.18 | 25.21 | 131,535,632 | -0.49(-1.90%) |
Aug 31, 2009 | 26.21 | 25.79 | 25.61 | 25.69 | 99,423,200 | -0.52(-1.97%) |
Aug 28, 2009 | 26.50 | 26.55 | 26.07 | 26.21 | 71,025,144 | -0.14(-0.52%) |
Aug 27, 2009 | 26.23 | 26.40 | 25.85 | 26.35 | 82,069,584 | -0.05(-0.19%) |
Aug 26, 2009 | 26.35 | 26.47 | 26.19 | 26.40 | 78,614,256 | -0.08(-0.30%) |
Aug 25, 2009 | 26.73 | 26.92 | 26.47 | 26.48 | 84,112,344 | -0.06(-0.22%) |
Aug 24, 2009 | 26.71 | 26.86 | 26.44 | 26.54 | 80,346,248 | +0.12(+0.44%) |
Aug 21, 2009 | 26.28 | 26.51 | 26.17 | 26.42 | 111,598,392 | +0.39(+1.51%) |
Aug 20, 2009 | 25.66 | 26.08 | 25.60 | 26.03 | 98,054,560 | +0.44(+1.73%) |
Aug 19, 2009 | 25.02 | 25.65 | 24.94 | 25.59 | 93,301,544 | +0.07(+0.26%) |
Aug 18, 2009 | 25.30 | 25.53 | 25.23 | 25.52 | 92,692,736 | +0.49(+1.95%) |
Aug 17, 2009 | 25.08 | 25.14 | 24.84 | 25.03 | 144,229,456 | -0.96(-3.70%) |
Aug 14, 2009 | 26.44 | 26.47 | 25.87 | 25.99 | 72,275,816 | -0.48(-1.81%) |
Aug 13, 2009 | 26.46 | 26.48 | 26.06 | 26.47 | 92,852,000 | +0.45(+1.73%) |
Aug 12, 2009 | 25.69 | 26.20 | 25.68 | 26.02 | 88,696,560 | +0.23(+0.90%) |
Aug 11, 2009 | 26.07 | 26.08 | 25.63 | 25.79 | 96,370,672 | -0.49(-1.88%) |
Aug 10, 2009 | 26.36 | 26.44 | 26.06 | 26.28 | 84,214,496 | -0.30(-1.12%) |
Aug 07, 2009 | 26.57 | 26.74 | 26.33 | 26.58 | 79,391,568 | +0.26(+1.00%) |
Aug 06, 2009 | 26.68 | 26.71 | 26.04 | 26.32 | 73,310,536 | -0.22(-0.82%) |
Aug 05, 2009 | 26.55 | 26.65 | 26.14 | 26.54 | 65,686,364 | -0.16(-0.60%) |
Aug 04, 2009 | 26.60 | 26.92 | 26.55 | 26.70 | 73,318,056 | -0.29(-1.08%) |
Aug 03, 2009 | 26.73 | 27.06 | 26.61 | 26.99 | 107,307,632 | +1.00(+3.83%) |
Jul 31, 2009 | 26.08 | 26.23 | 25.85 | 25.99 | 164,264,544 | +0.10(+0.39%) |
Jul 30, 2009 | 26.00 | 26.21 | 25.88 | 25.89 | 124,037,384 | +0.61(+2.39%) |
Jul 29, 2009 | 25.55 | 25.56 | 25.13 | 25.29 | 72,971,216 | -0.58(-2.25%) |
Jul 28, 2009 | 25.72 | 25.94 | 25.50 | 25.87 | 74,015,320 | +0.02(+0.08%) |
Jul 27, 2009 | 25.89 | 26.01 | 25.61 | 25.85 | 58,831,492 | +0.09(+0.34%) |
Jul 24, 2009 | 25.61 | 25.78 | 25.42 | 25.76 | 67,699,048 | -0.12(-0.48%) |
Jul 23, 2009 | 25.35 | 26.04 | 25.30 | 25.88 | 109,728,816 | +0.71(+2.83%) |
Jul 22, 2009 | 24.87 | 25.39 | 24.86 | 25.17 | 95,380,152 | -0.05(-0.22%) |
Jul 21, 2009 | 25.43 | 25.45 | 24.84 | 25.23 | 94,632,064 | -0.08(-0.30%) |
Jul 20, 2009 | 25.02 | 25.30 | 24.95 | 25.30 | 94,110,312 | +0.87(+3.57%) |
Jul 17, 2009 | 24.25 | 24.49 | 24.12 | 24.43 | 78,197,200 | +0.25(+1.02%) |
Jul 16, 2009 | 24.00 | 24.35 | 23.81 | 24.18 | 87,930,416 | +0.04(+0.18%) |
Jul 15, 2009 | 23.59 | 24.17 | 23.55 | 24.14 | 125,927,888 | +1.23(+5.37%) |
Jul 14, 2009 | 22.94 | 23.02 | 22.68 | 22.91 | 57,344,812 | +0.25(+1.09%) |
Jul 13, 2009 | 22.30 | 22.78 | 22.28 | 22.66 | 96,325,368 | +0.16(+0.71%) |
Jul 10, 2009 | 22.46 | 22.60 | 22.25 | 22.50 | 102,137,480 | -0.27(-1.19%) |
Jul 09, 2009 | 22.84 | 22.96 | 22.60 | 22.77 | 88,993,216 | +0.40(+1.79%) |
Jul 08, 2009 | 22.72 | 22.78 | 22.01 | 22.37 | 126,499,344 | -0.26(-1.16%) |
Jul 07, 2009 | 23.14 | 23.19 | 22.62 | 22.63 | 94,517,944 | -0.55(-2.35%) |
Jul 06, 2009 | 22.90 | 23.21 | 22.72 | 23.18 | 71,623,880 | -0.04(-0.19%) |
Jul 02, 2009 | 23.47 | 23.49 | 23.19 | 23.22 | 82,334,136 | -0.66(-2.77%) |
Jul 01, 2009 | 23.96 | 24.16 | 23.82 | 23.88 | 114,713,224 | +0.43(+1.83%) |
Jun 30, 2009 | 23.67 | 23.77 | 23.29 | 23.45 | 126,473,584 | -0.24(-1.01%) |
Jun 29, 2009 | 23.73 | 23.77 | 23.45 | 23.69 | 72,534,520 | +0.17(+0.74%) |
Jun 26, 2009 | 23.40 | 23.64 | 23.33 | 23.52 | 89,308,440 | +0.12(+0.53%) |
Jun 25, 2009 | 22.85 | 23.39 | 22.79 | 23.39 | 114,437,272 | +0.68(+2.98%) |
Jun 24, 2009 | 22.82 | 23.06 | 22.56 | 22.72 | 111,251,992 | +0.49(+2.19%) |
Jun 23, 2009 | 22.24 | 22.30 | 21.92 | 22.23 | 119,706,856 | -0.04(-0.16%) |
Jun 22, 2009 | 22.78 | 22.84 | 22.25 | 22.27 | 111,292,176 | -0.84(-3.62%) |
Jun 19, 2009 | 23.30 | 23.34 | 23.05 | 23.10 | 83,400,096 | +0.12(+0.51%) |
Jun 18, 2009 | 22.96 | 23.20 | 22.81 | 22.99 | 85,988,408 | -0.07(-0.28%) |
Jun 17, 2009 | 23.13 | 23.29 | 22.80 | 23.05 | 129,305,904 | -0.26(-1.12%) |
Jun 16, 2009 | 23.80 | 23.93 | 23.23 | 23.31 | 98,291,016 | -0.36(-1.51%) |
Jun 15, 2009 | 24.07 | 24.09 | 23.42 | 23.67 | 104,152,040 | -0.88(-3.59%) |
Jun 12, 2009 | 24.61 | 24.65 | 24.30 | 24.55 | 76,715,760 | -0.40(-1.60%) |
Jun 11, 2009 | 24.54 | 25.18 | 24.52 | 24.95 | 94,590,080 | +0.53(+2.15%) |
Jun 10, 2009 | 24.68 | 24.70 | 24.09 | 24.43 | 82,516,904 | +0.30(+1.26%) |
Jun 09, 2009 | 24.23 | 24.27 | 23.79 | 24.12 | 85,442,176 | +0.04(+0.18%) |
Jun 08, 2009 | 23.89 | 24.28 | 23.72 | 24.08 | 87,986,112 | -0.38(-1.55%) |
Jun 05, 2009 | 24.86 | 24.86 | 24.11 | 24.46 | 98,522,320 | +0.05(+0.21%) |
Jun 04, 2009 | 24.14 | 24.49 | 22.40 | 24.41 | 98,348,888 | +0.44(+1.85%) |
Jun 03, 2009 | 24.91 | 24.56 | 23.64 | 23.96 | 149,457,504 | -0.88(-3.54%) |
Jun 02, 2009 | 24.91 | 25.08 | 24.72 | 24.84 | 138,285,648 | -0.36(-1.44%) |
Jun 01, 2009 | 24.93 | 25.39 | 24.81 | 25.21 | 103,339,416 | +1.02(+4.21%) |
May 29, 2009 | 24.21 | 24.31 | 23.93 | 24.19 | 96,760,432 | +0.36(+1.53%) |
May 28, 2009 | 23.50 | 23.89 | 23.30 | 23.82 | 96,164,944 | +0.71(+3.09%) |
May 27, 2009 | 23.64 | 23.74 | 23.10 | 23.11 | 134,724,048 | -0.27(-1.15%) |
May 26, 2009 | 22.74 | 23.43 | 22.54 | 23.38 | 92,153,440 | +0.28(+1.20%) |
May 22, 2009 | 23.06 | 23.34 | 22.98 | 23.10 | 60,799,352 | +0.10(+0.44%) |
May 21, 2009 | 23.00 | 23.13 | 22.73 | 23.00 | 86,828,512 | -0.44(-1.86%) |
May 20, 2009 | 23.64 | 23.95 | 23.35 | 23.44 | 105,890,928 | +0.07(+0.31%) |
May 19, 2009 | 23.19 | 23.61 | 23.10 | 23.37 | 101,383,992 | +0.26(+1.13%) |
May 18, 2009 | 22.62 | 23.18 | 22.56 | 23.10 | 102,056,216 | +1.22(+5.55%) |
May 15, 2009 | 22.09 | 22.29 | 21.72 | 21.89 | 73,253,296 | -0.20(-0.92%) |
May 14, 2009 | 21.69 | 22.23 | 21.67 | 22.09 | 61,697,912 | +0.31(+1.44%) |
May 13, 2009 | 22.09 | 22.15 | 21.71 | 21.78 | 92,190,064 | -0.83(-3.67%) |
May 12, 2009 | 22.81 | 22.86 | 22.32 | 22.61 | 68,280,912 | +0.16(+0.71%) |
May 11, 2009 | 22.56 | 22.67 | 22.30 | 22.45 | 80,841,616 | -0.54(-2.34%) |
May 08, 2009 | 22.76 | 23.06 | 22.51 | 22.99 | 104,122,344 | +0.86(+3.90%) |
May 07, 2009 | 23.14 | 23.15 | 22.07 | 22.13 | 104,103,272 | -0.69(-3.01%) |
May 06, 2009 | 22.75 | 22.99 | 22.48 | 22.81 | 101,364,672 | +0.38(+1.72%) |
May 05, 2009 | 22.46 | 22.48 | 22.17 | 22.43 | 94,535,576 | -0.20(-0.90%) |
May 04, 2009 | 21.79 | 23.32 | 21.72 | 22.63 | 135,012,848 | +1.46(+6.91%) |