Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.69 | 28.36 | 27.43 | 27.69 | 8,813,427 | -0.89(-3.12%) |
May 27, 2010 | 28.12 | 28.58 | 27.79 | 28.58 | 15,254,918 | +2.03(+7.66%) |
May 26, 2010 | 26.78 | 27.78 | 26.45 | 26.55 | 10,811 | +0.23(+0.89%) |
May 25, 2010 | 25.41 | 26.35 | 25.11 | 26.32 | 15,450 | +0.05(+0.20%) |
May 24, 2010 | 26.59 | 26.81 | 26.22 | 26.26 | 11,783,932 | -0.44(-1.65%) |
May 21, 2010 | 25.69 | 26.85 | 25.55 | 26.70 | 19,762,694 | +1.46(+5.80%) |
May 20, 2010 | 25.20 | 26.03 | 25.11 | 25.24 | 23,257 | -1.67(-6.22%) |
May 19, 2010 | 26.88 | 27.25 | 26.31 | 26.91 | 17,451,182 | -0.43(-1.58%) |
May 18, 2010 | 28.36 | 28.72 | 27.34 | 27.34 | 3,629 | -0.66(-2.35%) |
May 17, 2010 | 28.28 | 28.45 | 27.37 | 28.00 | 14,306,761 | -0.35(-1.24%) |
May 14, 2010 | 28.35 | 28.85 | 27.95 | 28.35 | 16,264,233 | -0.99(-3.38%) |
May 13, 2010 | 29.56 | 29.84 | 29.18 | 29.34 | 10,531,554 | +0.04(+0.13%) |
May 12, 2010 | 29.17 | 29.31 | 28.94 | 29.30 | 15,245,322 | +0.19(+0.65%) |
May 11, 2010 | 29.49 | 29.59 | 28.96 | 29.12 | 2,692 | -0.89(-2.97%) |
May 10, 2010 | 29.84 | 30.06 | 29.69 | 30.01 | 18,223,036 | +1.83(+6.50%) |
May 07, 2010 | 28.60 | 28.81 | 27.25 | 28.18 | 17,603,286 | +0.49(+1.76%) |
May 06, 2010 | 28.66 | 29.56 | 26.48 | 27.69 | 3,891 | -1.49(-5.09%) |
May 05, 2010 | 29.32 | 29.89 | 29.12 | 29.18 | 16,116,973 | -0.08(-0.26%) |
May 04, 2010 | 29.48 | 30.42 | 28.99 | 29.25 | 702 | -1.26(-4.12%) |
May 03, 2010 | 31.08 | 31.12 | 30.19 | 30.51 | 19,727,272 | -0.58(-1.85%) |
Apr 30, 2010 | 31.75 | 31.88 | 31.02 | 31.09 | 16,698,225 | -1.20(-3.72%) |
Apr 29, 2010 | 32.57 | 32.64 | 32.16 | 32.29 | 9,164,027 | -0.04(-0.12%) |
Apr 28, 2010 | 32.27 | 32.43 | 31.76 | 32.32 | 14,333,519 | +0.34(+1.07%) |
Apr 27, 2010 | 32.84 | 33.04 | 31.84 | 31.98 | 9,413 | -1.46(-4.37%) |
Apr 26, 2010 | 33.72 | 33.85 | 33.42 | 33.44 | 6,378,955 | +0.09(+0.27%) |
Apr 23, 2010 | 32.88 | 33.39 | 32.81 | 33.35 | 9,377,532 | -0.19(-0.56%) |
Apr 22, 2010 | 32.89 | 33.58 | 32.76 | 33.54 | 8,636,553 | +0.03(+0.10%) |
Apr 21, 2010 | 33.39 | 33.63 | 33.15 | 33.51 | 9,378,009 | -0.38(-1.13%) |
Apr 20, 2010 | 33.98 | 34.13 | 33.59 | 33.89 | 8,003 | +0.32(+0.94%) |
Apr 19, 2010 | 33.31 | 33.68 | 33.05 | 33.58 | 8,720,608 | -0.24(-0.72%) |
Apr 16, 2010 | 34.48 | 34.69 | 33.61 | 33.82 | 10,176,653 | -0.99(-2.83%) |
Apr 15, 2010 | 34.93 | 35.26 | 34.75 | 34.80 | 7,177,238 | -0.58(-1.64%) |
Apr 14, 2010 | 35.18 | 35.45 | 35.08 | 35.39 | 5,237,706 | +0.63(+1.82%) |
Apr 13, 2010 | 34.82 | 34.90 | 34.32 | 34.75 | 6,511,709 | -0.19(-0.54%) |
Apr 12, 2010 | 35.10 | 35.21 | 34.84 | 34.94 | 5,011,591 | -0.20(-0.58%) |
Apr 09, 2010 | 34.95 | 35.20 | 34.83 | 35.15 | 6,016,029 | +0.40(+1.16%) |
Apr 08, 2010 | 34.19 | 34.84 | 33.98 | 34.75 | 6,158,437 | +0.25(+0.72%) |
Apr 07, 2010 | 34.80 | 34.93 | 34.22 | 34.50 | 13,487,436 | -0.66(-1.87%) |
Apr 06, 2010 | 35.32 | 35.44 | 35.03 | 35.16 | 7,872,145 | -0.35(-0.99%) |
Apr 05, 2010 | 35.42 | 35.53 | 35.16 | 35.51 | 5,547,570 | +0.25(+0.70%) |
Apr 01, 2010 | 35.10 | 35.26 | 35.26 | 35.26 | 7,950,986 | +0.96(+2.79%) |
Mar 31, 2010 | 34.31 | 34.60 | 34.19 | 34.30 | 9,128,322 | -0.34(-0.97%) |
Mar 30, 2010 | 34.89 | 34.95 | 34.37 | 34.64 | 8,051,139 | +0.15(+0.42%) |
Mar 29, 2010 | 34.09 | 34.51 | 33.84 | 34.49 | 10,994,660 | +0.93(+2.77%) |
Mar 26, 2010 | 33.60 | 33.90 | 33.26 | 33.56 | 7,798,354 | +0.35(+1.07%) |
Mar 25, 2010 | 33.88 | 34.08 | 33.14 | 33.21 | 10,025,792 | -0.25(-0.75%) |
Mar 24, 2010 | 33.62 | 33.86 | 33.38 | 33.46 | 7,407,352 | -0.82(-2.40%) |
Mar 23, 2010 | 33.93 | 34.32 | 33.75 | 34.28 | 9,190,204 | +0.68(+2.02%) |
Mar 22, 2010 | 32.77 | 33.66 | 32.74 | 33.60 | 7,054,136 | +0.38(+1.14%) |
Mar 19, 2010 | 33.98 | 34.03 | 32.98 | 33.22 | 7,049,242 | -0.66(-1.94%) |
Mar 18, 2010 | 34.27 | 34.47 | 33.74 | 33.88 | 8,276,574 | -0.22(-0.65%) |
Mar 17, 2010 | 34.19 | 34.44 | 34.00 | 34.10 | 9,497,744 | +0.34(+1.01%) |
Mar 16, 2010 | 33.41 | 33.78 | 33.38 | 33.76 | 8,146,228 | +0.56(+1.67%) |
Mar 15, 2010 | 32.98 | 33.26 | 32.92 | 33.21 | 5,347,865 | -0.29(-0.88%) |
Mar 12, 2010 | 33.73 | 33.81 | 33.42 | 33.50 | 5,069,052 | -0.02(-0.06%) |
Mar 11, 2010 | 33.43 | 33.53 | 33.11 | 33.52 | 6,167,019 | -0.25(-0.75%) |
Mar 10, 2010 | 33.82 | 34.09 | 33.49 | 33.78 | 10,667,221 | +0.09(+0.28%) |
Mar 09, 2010 | 33.38 | 33.92 | 33.38 | 33.68 | 7,818,410 | -0.19(-0.55%) |
Mar 08, 2010 | 34.24 | 34.38 | 33.86 | 33.87 | 8,570,004 | +0.06(+0.16%) |
Mar 05, 2010 | 33.19 | 33.97 | 33.15 | 33.81 | 12,628,692 | +1.20(+3.69%) |
Mar 04, 2010 | 32.83 | 32.94 | 32.28 | 32.61 | 9,637,349 | -0.02(-0.05%) |
Mar 03, 2010 | 32.55 | 33.09 | 32.47 | 32.63 | 11,150,891 | +0.67(+2.10%) |
Mar 02, 2010 | 31.74 | 32.26 | 31.65 | 31.96 | 10,523,366 | +0.25(+0.79%) |
Mar 01, 2010 | 31.03 | 31.78 | 30.95 | 31.71 | 10,198,488 | +0.74(+2.39%) |
Feb 26, 2010 | 30.59 | 31.00 | 30.14 | 30.97 | 10,715,988 | +0.38(+1.23%) |
Feb 25, 2010 | 29.98 | 30.62 | 29.85 | 30.59 | 13,848,575 | -0.43(-1.40%) |
Feb 24, 2010 | 30.87 | 31.27 | 30.69 | 31.03 | 16,246,399 | +0.02(+0.06%) |
Feb 23, 2010 | 31.66 | 31.84 | 30.91 | 31.01 | 21,080,812 | -0.65(-2.04%) |
Feb 22, 2010 | 31.90 | 31.94 | 31.61 | 31.65 | 10,225,506 | +0.00(+0.01%) |
Feb 19, 2010 | 31.18 | 31.88 | 31.16 | 31.65 | 13,280,132 | -0.06(-0.20%) |
Feb 18, 2010 | 31.38 | 31.81 | 31.25 | 31.71 | 12,019,175 | +0.35(+1.13%) |
Feb 17, 2010 | 31.92 | 31.97 | 31.17 | 31.36 | 11,613,933 | -0.13(-0.42%) |
Feb 16, 2010 | 31.08 | 31.49 | 30.90 | 31.49 | 9,358,543 | +1.03(+3.37%) |
Feb 12, 2010 | 29.98 | 30.46 | 30.46 | 30.46 | 10,293,780 | -0.22(-0.72%) |
Feb 11, 2010 | 29.87 | 30.74 | 29.61 | 30.68 | 12,655,929 | +1.38(+4.70%) |
Feb 10, 2010 | 29.59 | 29.83 | 29.03 | 29.30 | 11,462,541 | -0.75(-2.49%) |
Feb 09, 2010 | 29.54 | 30.40 | 29.44 | 30.05 | 12,919,563 | +1.38(+4.80%) |
Feb 08, 2010 | 29.01 | 29.42 | 28.60 | 28.68 | 8,164,796 | -0.55(-1.88%) |
Feb 05, 2010 | 28.81 | 29.28 | 28.09 | 29.22 | 15,565,322 | +0.33(+1.15%) |
Feb 04, 2010 | 29.87 | 30.05 | 28.83 | 28.89 | 18,391,246 | -1.79(-5.85%) |
Feb 03, 2010 | 30.80 | 31.13 | 30.52 | 30.69 | 9,130,710 | -0.62(-1.97%) |
Feb 02, 2010 | 30.76 | 31.44 | 30.49 | 31.30 | 20,415,550 | +0.90(+2.97%) |
Feb 01, 2010 | 29.82 | 30.49 | 29.66 | 30.40 | 12,726,560 | +1.10(+3.76%) |
Jan 29, 2010 | 30.24 | 30.51 | 29.06 | 29.30 | 14,222,387 | -1.47(-4.79%) |
Jan 28, 2010 | 30.68 | 30.91 | 30.61 | 30.77 | 15,732,728 | +0.09(+0.29%) |
Jan 27, 2010 | 30.70 | 30.93 | 30.24 | 30.68 | 12,678,645 | -0.15(-0.49%) |
Jan 26, 2010 | 30.76 | 31.26 | 30.50 | 30.83 | 9,451,503 | -0.39(-1.24%) |
Jan 25, 2010 | 31.45 | 31.71 | 31.15 | 31.22 | 7,304,260 | +0.30(+0.98%) |
Jan 22, 2010 | 31.18 | 31.76 | 30.78 | 30.92 | 13,121,913 | -0.64(-2.02%) |
Jan 21, 2010 | 32.60 | 32.86 | 31.38 | 31.56 | 16,729,460 | -1.45(-4.39%) |
Jan 20, 2010 | 33.07 | 33.15 | 32.66 | 33.00 | 10,959,071 | -1.22(-3.55%) |
Jan 19, 2010 | 33.77 | 34.32 | 33.77 | 34.22 | 8,850,875 | +0.75(+2.25%) |
Jan 15, 2010 | 34.04 | 33.47 | 33.47 | 33.47 | 6,863,151 | -0.62(-1.81%) |
Jan 14, 2010 | 34.17 | 34.37 | 33.90 | 34.08 | 7,981,975 | +0.25(+0.75%) |
Jan 13, 2010 | 33.82 | 33.88 | 33.19 | 33.83 | 8,365,176 | +0.48(+1.44%) |
Jan 12, 2010 | 33.57 | 33.73 | 33.06 | 33.35 | 9,035,101 | -1.20(-3.46%) |
Jan 11, 2010 | 34.91 | 34.94 | 34.06 | 34.55 | 8,497,836 | +0.22(+0.64%) |
Jan 08, 2010 | 33.87 | 34.37 | 33.71 | 34.33 | 5,297,612 | +0.46(+1.37%) |
Jan 07, 2010 | 33.87 | 33.98 | 33.47 | 33.86 | 7,174,906 | -0.30(-0.88%) |
Jan 06, 2010 | 33.67 | 34.33 | 33.60 | 34.16 | 8,231,782 | +0.55(+1.65%) |
Jan 05, 2010 | 33.43 | 33.83 | 33.37 | 33.61 | 9,816,057 | +0.00(+0.01%) |
Jan 04, 2010 | 33.32 | 33.62 | 33.30 | 33.60 | 7,136,370 | +1.26(+3.90%) |
Dec 31, 2009 | 32.67 | 32.34 | 32.34 | 32.34 | 2,346,362 | -0.16(-0.48%) |
Dec 30, 2009 | 32.02 | 32.64 | 31.99 | 32.50 | 3,359,314 | +0.25(+0.79%) |
Dec 29, 2009 | 32.75 | 32.81 | 32.13 | 32.24 | 5,198,972 | +0.23(+0.73%) |
Dec 28, 2009 | 32.41 | 32.49 | 31.88 | 32.01 | 4,032,698 | -0.05(-0.16%) |
Dec 24, 2009 | 31.82 | 32.16 | 31.77 | 32.06 | 2,062,196 | +0.29(+0.90%) |
Dec 23, 2009 | 31.15 | 31.88 | 31.09 | 31.77 | 7,166,358 | +0.83(+2.69%) |
Dec 22, 2009 | 30.80 | 31.03 | 30.56 | 30.94 | 4,672,443 | -0.05(-0.16%) |
Dec 21, 2009 | 30.94 | 31.26 | 30.55 | 30.99 | 7,854,048 | +0.04(+0.12%) |
Dec 18, 2009 | 30.94 | 31.12 | 30.47 | 30.96 | 9,855,762 | +0.42(+1.38%) |
Dec 17, 2009 | 30.97 | 31.07 | 30.45 | 30.53 | 6,950,366 | -1.11(-3.52%) |
Dec 16, 2009 | 31.47 | 31.75 | 31.39 | 31.65 | 6,490,428 | +0.33(+1.05%) |
Dec 15, 2009 | 31.30 | 31.81 | 31.20 | 31.32 | 5,500,023 | -0.42(-1.32%) |
Dec 14, 2009 | 31.76 | 31.89 | 31.69 | 31.74 | 6,142,134 | +0.59(+1.90%) |
Dec 11, 2009 | 31.31 | 31.42 | 31.00 | 31.15 | 8,224,816 | +0.28(+0.90%) |
Dec 10, 2009 | 30.99 | 31.23 | 30.72 | 30.87 | 8,983,381 | -0.20(-0.64%) |
Dec 09, 2009 | 30.61 | 31.12 | 30.41 | 31.07 | 13,787,438 | +0.36(+1.18%) |
Dec 08, 2009 | 31.12 | 31.16 | 30.53 | 30.70 | 11,104,053 | -0.92(-2.90%) |
Dec 07, 2009 | 31.48 | 32.10 | 31.45 | 31.62 | 13,850,910 | -0.17(-0.53%) |
Dec 04, 2009 | 33.03 | 33.13 | 31.62 | 31.79 | 16,305,152 | -0.79(-2.41%) |
Dec 03, 2009 | 32.94 | 33.21 | 32.51 | 32.57 | 9,318,968 | -0.33(-0.99%) |
Dec 02, 2009 | 33.03 | 33.26 | 32.75 | 32.90 | 7,825,643 | +0.27(+0.84%) |
Dec 01, 2009 | 32.48 | 32.94 | 32.27 | 32.62 | 8,039,027 | +0.82(+2.59%) |
Nov 30, 2009 | 31.52 | 31.93 | 31.26 | 31.80 | 9,021,931 | +0.26(+0.82%) |
Nov 27, 2009 | 31.06 | 31.84 | 30.96 | 31.54 | 6,283,115 | -1.19(-3.64%) |
Nov 25, 2009 | 32.28 | 32.73 | 32.14 | 32.73 | 7,536,109 | +1.34(+4.26%) |
Nov 24, 2009 | 31.74 | 31.77 | 31.18 | 31.39 | 10,541,629 | -0.30(-0.95%) |
Nov 23, 2009 | 31.80 | 32.00 | 31.46 | 31.69 | 9,039,780 | +0.71(+2.30%) |
Nov 20, 2009 | 30.71 | 31.07 | 30.54 | 30.98 | 6,362,248 | -0.34(-1.08%) |
Nov 19, 2009 | 31.56 | 31.58 | 30.90 | 31.32 | 9,232,421 | -0.69(-2.16%) |
Nov 18, 2009 | 32.15 | 32.30 | 31.73 | 32.01 | 7,862,052 | -0.14(-0.42%) |
Nov 17, 2009 | 31.83 | 32.18 | 31.47 | 32.15 | 9,953,388 | +0.00(+0.01%) |
Nov 16, 2009 | 31.46 | 32.30 | 31.42 | 32.14 | 7,363,093 | +1.19(+3.85%) |
Nov 13, 2009 | 30.51 | 31.08 | 30.34 | 30.95 | 8,461,557 | +0.73(+2.40%) |
Nov 12, 2009 | 30.73 | 30.93 | 30.14 | 30.23 | 11,802,646 | -0.44(-1.43%) |
Nov 11, 2009 | 30.87 | 31.20 | 30.46 | 30.66 | 9,545,613 | +0.40(+1.33%) |
Nov 10, 2009 | 30.06 | 30.39 | 29.85 | 30.26 | 8,206,917 | +0.07(+0.22%) |
Nov 09, 2009 | 29.77 | 30.29 | 29.68 | 30.20 | 10,907,486 | +1.50(+5.21%) |
Nov 06, 2009 | 28.40 | 28.95 | 28.35 | 28.70 | 9,380,856 | +0.05(+0.19%) |
Nov 05, 2009 | 28.30 | 28.81 | 28.24 | 28.65 | 8,903,552 | +0.28(+0.98%) |
Nov 04, 2009 | 28.57 | 28.82 | 28.27 | 28.37 | 13,470,098 | +0.25(+0.87%) |
Nov 03, 2009 | 27.32 | 28.24 | 27.27 | 28.12 | 15,416,020 | +0.05(+0.17%) |
Nov 02, 2009 | 27.87 | 28.54 | 27.49 | 28.08 | 11,679,086 | +0.38(+1.37%) |
Oct 30, 2009 | 28.59 | 28.74 | 27.20 | 27.70 | 21,893,130 | -1.50(-5.15%) |
Oct 29, 2009 | 28.90 | 29.33 | 28.64 | 29.20 | 15,883,863 | +1.03(+3.67%) |
Oct 28, 2009 | 29.44 | 29.44 | 28.00 | 28.16 | 20,263,166 | -1.61(-5.42%) |
Oct 27, 2009 | 30.29 | 30.47 | 29.70 | 29.78 | 11,763,672 | -0.43(-1.41%) |
Oct 26, 2009 | 31.11 | 31.67 | 30.13 | 30.20 | 12,925,767 | -0.61(-1.99%) |
Oct 23, 2009 | 31.11 | 31.20 | 30.52 | 30.82 | 10,198,510 | -0.43(-1.37%) |
Oct 22, 2009 | 30.81 | 31.29 | 30.44 | 31.24 | 12,510,407 | +0.24(+0.76%) |
Oct 21, 2009 | 30.59 | 31.63 | 30.59 | 31.01 | 14,407,283 | +0.19(+0.60%) |
Oct 20, 2009 | 30.61 | 30.99 | 30.60 | 30.82 | 10,118,586 | -0.26(-0.84%) |
Oct 19, 2009 | 30.49 | 31.25 | 30.35 | 31.08 | 10,783,007 | +0.83(+2.75%) |
Oct 16, 2009 | 30.05 | 30.44 | 29.95 | 30.25 | 8,318,914 | -0.25(-0.83%) |
Oct 15, 2009 | 29.98 | 30.54 | 29.87 | 30.50 | 15,861,829 | +0.43(+1.45%) |
Oct 14, 2009 | 29.82 | 30.21 | 29.70 | 30.07 | 10,446,790 | +1.06(+3.67%) |
Oct 13, 2009 | 28.96 | 29.12 | 28.64 | 29.00 | 8,188,911 | -0.08(-0.29%) |
Oct 12, 2009 | 29.10 | 29.26 | 28.87 | 29.09 | 6,530,626 | +0.06(+0.20%) |
Oct 09, 2009 | 28.78 | 29.06 | 28.63 | 29.03 | 7,693,218 | -0.27(-0.94%) |
Oct 08, 2009 | 28.85 | 29.41 | 28.65 | 29.30 | 9,998,826 | +0.98(+3.44%) |
Oct 07, 2009 | 28.15 | 28.38 | 27.97 | 28.33 | 6,613,323 | +0.41(+1.45%) |
Oct 06, 2009 | 27.70 | 28.13 | 27.61 | 27.92 | 7,091,934 | +0.60(+2.21%) |
Oct 05, 2009 | 26.77 | 27.37 | 26.61 | 27.32 | 7,373,448 | +0.87(+3.29%) |
Oct 02, 2009 | 26.16 | 26.83 | 26.04 | 26.45 | 7,182,805 | -0.10(-0.38%) |
Oct 01, 2009 | 27.34 | 27.42 | 26.50 | 26.55 | 11,036,591 | -1.33(-4.76%) |
Sep 30, 2009 | 28.10 | 28.11 | 27.32 | 27.88 | 11,471,870 | +0.05(+0.17%) |
Sep 29, 2009 | 27.92 | 28.10 | 27.67 | 27.83 | 6,946,611 | -0.02(-0.08%) |
Sep 28, 2009 | 27.27 | 27.91 | 27.13 | 27.85 | 6,802,355 | +0.75(+2.76%) |
Sep 25, 2009 | 27.13 | 27.45 | 26.82 | 27.10 | 8,485,833 | +0.04(+0.14%) |
Sep 24, 2009 | 27.71 | 27.72 | 26.82 | 27.07 | 9,748,429 | -0.65(-2.35%) |
Sep 23, 2009 | 28.38 | 28.41 | 27.68 | 27.72 | 9,981,898 | -0.57(-2.00%) |
Sep 22, 2009 | 28.29 | 28.46 | 28.04 | 28.28 | 6,014,322 | +0.59(+2.12%) |
Sep 21, 2009 | 27.56 | 27.76 | 26.96 | 27.70 | 9,094,145 | -0.58(-2.06%) |
Sep 18, 2009 | 28.56 | 28.64 | 28.21 | 28.28 | 6,629,240 | -0.46(-1.60%) |
Sep 17, 2009 | 28.82 | 29.23 | 28.63 | 28.74 | 8,977,556 | +0.07(+0.25%) |
Sep 16, 2009 | 28.70 | 29.33 | 28.56 | 28.67 | 11,517,438 | +0.43(+1.54%) |
Sep 15, 2009 | 27.80 | 28.34 | 27.67 | 28.23 | 6,672,480 | +0.32(+1.15%) |
Sep 14, 2009 | 27.63 | 27.98 | 27.52 | 27.91 | 7,102,618 | -0.20(-0.72%) |
Sep 11, 2009 | 28.57 | 28.65 | 28.01 | 28.11 | 10,493,736 | +0.20(+0.71%) |
Sep 10, 2009 | 27.32 | 27.97 | 27.15 | 27.91 | 8,265,565 | +0.49(+1.79%) |
Sep 09, 2009 | 27.60 | 27.62 | 27.07 | 27.43 | 12,601,415 | -0.11(-0.41%) |
Sep 08, 2009 | 27.70 | 27.76 | 27.34 | 27.54 | 10,094,156 | +1.14(+4.30%) |
Sep 04, 2009 | 26.15 | 26.45 | 25.93 | 26.40 | 9,159,549 | +0.22(+0.84%) |
Sep 03, 2009 | 26.28 | 26.38 | 25.79 | 26.18 | 9,985,758 | +0.48(+1.86%) |
Sep 02, 2009 | 25.53 | 25.88 | 25.37 | 25.71 | 8,969,597 | -0.24(-0.91%) |
Sep 01, 2009 | 26.44 | 26.95 | 25.85 | 25.94 | 12,066,907 | -0.37(-1.40%) |
Aug 31, 2009 | 26.15 | 26.42 | 26.15 | 26.31 | 6,897,517 | -0.74(-2.75%) |
Aug 28, 2009 | 27.25 | 27.25 | 26.88 | 27.05 | 6,501,742 | +0.17(+0.63%) |
Aug 27, 2009 | 26.46 | 26.97 | 26.05 | 26.88 | 8,867,344 | +0.43(+1.61%) |
Aug 26, 2009 | 26.42 | 26.54 | 26.12 | 26.46 | 6,999,403 | -0.08(-0.32%) |
Aug 25, 2009 | 27.10 | 27.30 | 26.48 | 26.54 | 8,486,191 | -0.45(-1.66%) |
Aug 24, 2009 | 27.33 | 27.53 | 26.88 | 26.99 | 6,945,344 | +0.36(+1.35%) |
Aug 21, 2009 | 26.40 | 26.93 | 26.35 | 26.63 | 10,646,973 | +0.38(+1.43%) |
Aug 20, 2009 | 26.12 | 26.42 | 26.09 | 26.26 | 6,454,637 | +0.23(+0.88%) |
Aug 19, 2009 | 25.28 | 26.26 | 25.28 | 26.03 | 8,924,081 | -0.08(-0.32%) |
Aug 18, 2009 | 25.78 | 26.23 | 25.58 | 26.11 | 7,997,205 | +0.91(+3.62%) |
Aug 17, 2009 | 25.39 | 25.59 | 25.14 | 25.20 | 9,748,001 | -1.39(-5.21%) |
Aug 14, 2009 | 27.24 | 27.32 | 26.32 | 26.58 | 9,434,203 | -0.89(-3.24%) |
Aug 13, 2009 | 27.25 | 27.53 | 26.82 | 27.48 | 8,747,142 | +0.79(+2.94%) |
Aug 12, 2009 | 25.93 | 26.89 | 25.93 | 26.69 | 14,060,427 | +0.54(+2.08%) |
Aug 11, 2009 | 26.08 | 26.25 | 25.77 | 26.15 | 8,301,363 | -0.26(-0.99%) |
Aug 10, 2009 | 26.38 | 26.52 | 26.12 | 26.41 | 7,498,234 | -0.80(-2.95%) |
Aug 07, 2009 | 27.26 | 27.62 | 26.85 | 27.21 | 8,823,341 | +0.15(+0.56%) |
Aug 06, 2009 | 27.36 | 27.54 | 26.74 | 27.06 | 16,564,661 | -0.49(-1.78%) |
Aug 05, 2009 | 27.54 | 27.70 | 26.99 | 27.55 | 12,696,549 | -0.28(-1.02%) |
Aug 04, 2009 | 27.46 | 27.93 | 27.39 | 27.83 | 10,808,822 | -0.18(-0.63%) |
Aug 03, 2009 | 27.50 | 28.14 | 27.37 | 28.01 | 13,426,559 | +1.42(+5.33%) |
Jul 31, 2009 | 26.19 | 26.82 | 26.08 | 26.59 | 8,009,372 | +0.21(+0.80%) |
Jul 30, 2009 | 26.35 | 26.65 | 26.14 | 26.38 | 11,270,932 | +1.11(+4.40%) |
Jul 29, 2009 | 25.55 | 25.56 | 24.95 | 25.27 | 16,105,220 | -0.76(-2.92%) |
Jul 28, 2009 | 25.89 | 26.15 | 25.58 | 26.03 | 14,014,054 | +0.02(+0.08%) |
Jul 27, 2009 | 26.12 | 26.21 | 25.69 | 26.01 | 7,178,289 | +0.03(+0.13%) |
Jul 24, 2009 | 25.77 | 26.13 | 25.51 | 25.97 | 7,727,247 | +0.05(+0.21%) |
Jul 23, 2009 | 25.30 | 26.18 | 25.30 | 25.92 | 12,917,259 | +0.82(+3.28%) |
Jul 22, 2009 | 24.63 | 25.30 | 24.57 | 25.09 | 12,050,980 | -0.06(-0.23%) |
Jul 21, 2009 | 25.53 | 25.56 | 24.76 | 25.15 | 15,810,384 | +0.07(+0.27%) |
Jul 20, 2009 | 24.86 | 25.11 | 24.56 | 25.09 | 7,503,027 | +0.97(+4.01%) |
Jul 17, 2009 | 23.78 | 24.30 | 23.67 | 24.12 | 6,207,420 | +0.19(+0.79%) |
Jul 16, 2009 | 23.75 | 24.10 | 23.54 | 23.93 | 7,957,827 | +0.22(+0.94%) |
Jul 15, 2009 | 23.43 | 23.77 | 23.34 | 23.70 | 9,187,559 | +1.20(+5.31%) |
Jul 14, 2009 | 22.45 | 22.69 | 22.31 | 22.51 | 10,388,085 | +0.71(+3.23%) |
Jul 13, 2009 | 21.42 | 21.87 | 21.39 | 21.80 | 8,340,022 | +0.55(+2.58%) |
Jul 10, 2009 | 21.17 | 21.53 | 21.00 | 21.25 | 5,805,077 | -0.09(-0.44%) |
Jul 09, 2009 | 21.70 | 21.76 | 21.33 | 21.35 | 8,355,165 | +0.16(+0.76%) |
Jul 08, 2009 | 21.35 | 21.73 | 20.72 | 21.19 | 13,738,678 | +0.27(+1.27%) |
Jul 07, 2009 | 21.79 | 21.83 | 20.92 | 20.92 | 15,181,808 | -0.19(-0.92%) |
Jul 06, 2009 | 21.36 | 21.59 | 21.08 | 21.12 | 16,354,028 | -1.51(-6.68%) |
Jul 02, 2009 | 22.81 | 22.84 | 22.32 | 22.63 | 10,841,573 | -0.81(-3.46%) |
Jul 01, 2009 | 23.84 | 24.05 | 23.43 | 23.44 | 10,374,753 | +0.33(+1.41%) |
Jun 30, 2009 | 23.65 | 23.70 | 22.94 | 23.11 | 8,595,870 | -0.28(-1.21%) |
Jun 29, 2009 | 23.35 | 23.51 | 23.04 | 23.40 | 7,572,999 | +0.33(+1.43%) |
Jun 26, 2009 | 22.97 | 23.24 | 22.79 | 23.07 | 8,778,507 | -0.52(-2.19%) |
Jun 25, 2009 | 22.71 | 23.62 | 22.58 | 23.58 | 12,630,316 | +0.71(+3.08%) |
Jun 24, 2009 | 23.09 | 23.50 | 22.65 | 22.88 | 10,637,736 | +0.08(+0.35%) |
Jun 23, 2009 | 22.70 | 22.92 | 22.04 | 22.80 | 12,124,997 | +0.35(+1.56%) |
Jun 22, 2009 | 23.03 | 23.34 | 22.42 | 22.45 | 13,204,520 | -1.25(-5.26%) |
Jun 19, 2009 | 23.92 | 24.03 | 23.55 | 23.69 | 8,624,051 | +0.27(+1.17%) |
Jun 18, 2009 | 23.02 | 23.65 | 22.86 | 23.42 | 13,176,032 | +0.08(+0.34%) |
Jun 17, 2009 | 23.20 | 23.67 | 22.62 | 23.34 | 25,567,220 | -0.24(-1.02%) |
Jun 16, 2009 | 24.48 | 24.60 | 23.35 | 23.58 | 22,610,910 | -0.70(-2.87%) |
Jun 15, 2009 | 24.82 | 24.82 | 24.00 | 24.27 | 11,254,790 | -1.15(-4.53%) |
Jun 12, 2009 | 25.00 | 25.44 | 24.92 | 25.43 | 16,728,764 | -0.70(-2.67%) |
Jun 11, 2009 | 25.41 | 26.57 | 25.22 | 26.12 | 16,769,608 | +0.54(+2.11%) |
Jun 10, 2009 | 26.26 | 26.26 | 24.95 | 25.58 | 17,646,662 | +0.31(+1.22%) |
Jun 09, 2009 | 24.88 | 25.52 | 24.58 | 25.28 | 14,522,949 | +0.47(+1.91%) |
Jun 08, 2009 | 24.54 | 25.02 | 24.13 | 24.80 | 12,930,752 | -0.66(-2.59%) |
Jun 05, 2009 | 25.76 | 25.94 | 25.30 | 25.46 | 16,091,315 | +1.37(+5.70%) |
Jun 04, 2009 | 23.52 | 24.20 | 23.07 | 24.09 | 18,700,912 | -0.19(-0.78%) |
Jun 03, 2009 | 24.77 | 24.84 | 23.89 | 24.28 | 15,470,113 | -1.09(-4.31%) |
Jun 02, 2009 | 25.21 | 25.70 | 24.94 | 25.37 | 15,629,118 | +0.34(+1.37%) |