Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.34 | 42.47 | 40.97 | 41.04 | 3,984,808 | -1.32(-3.12%) |
Apr 29, 2010 | 41.44 | 42.73 | 41.36 | 42.36 | 3,586,032 | +1.35(+3.28%) |
Apr 28, 2010 | 39.12 | 41.36 | 38.96 | 41.01 | 4,746,761 | +1.90(+4.87%) |
Apr 27, 2010 | 38.87 | 40.25 | 38.78 | 39.11 | 111 | +0.01(+0.02%) |
Apr 26, 2010 | 42.11 | 42.11 | 38.97 | 39.10 | 6,292,295 | -1.77(-4.33%) |
Apr 23, 2010 | 39.83 | 41.14 | 39.56 | 40.87 | 4,883,170 | +0.94(+2.36%) |
Apr 22, 2010 | 39.83 | 39.94 | 39.18 | 39.92 | 2,525,450 | +0.03(+0.07%) |
Apr 21, 2010 | 39.90 | 40.81 | 39.66 | 39.90 | 8,227 | -0.65(-1.59%) |
Apr 20, 2010 | 40.82 | 40.97 | 39.74 | 40.54 | 3,114,958 | +0.46(+1.14%) |
Apr 19, 2010 | 39.20 | 40.79 | 39.19 | 40.09 | 3,148,189 | +0.66(+1.66%) |
Apr 16, 2010 | 39.44 | 40.03 | 38.87 | 39.43 | 3,343,719 | -0.06(-0.16%) |
Apr 15, 2010 | 39.47 | 39.77 | 38.94 | 39.49 | 2,888,852 | +0.00(+0.00%) |
Apr 14, 2010 | 39.58 | 39.87 | 38.64 | 39.49 | 3,064,764 | -0.07(-0.18%) |
Apr 13, 2010 | 39.88 | 40.05 | 38.89 | 39.56 | 4,229,264 | -0.39(-0.97%) |
Apr 12, 2010 | 40.38 | 40.53 | 39.62 | 39.95 | 3,419,200 | -0.56(-1.37%) |
Apr 09, 2010 | 41.58 | 41.61 | 40.01 | 40.51 | 3,875,624 | -1.06(-2.55%) |
Apr 08, 2010 | 41.71 | 41.72 | 40.99 | 41.57 | 2,000,865 | -0.16(-0.39%) |
Apr 07, 2010 | 42.86 | 42.86 | 41.53 | 41.73 | 2,629,897 | -1.20(-2.80%) |
Apr 06, 2010 | 42.58 | 43.48 | 42.37 | 42.93 | 4,238,955 | +0.72(+1.70%) |
Apr 05, 2010 | 42.21 | 42.43 | 41.93 | 42.21 | 1,302,269 | +0.10(+0.23%) |
Apr 01, 2010 | 42.28 | 42.11 | 42.11 | 42.11 | 1,399,783 | +0.13(+0.32%) |
Mar 31, 2010 | 42.33 | 42.47 | 41.77 | 41.98 | 2,027,231 | -0.51(-1.20%) |
Mar 30, 2010 | 42.30 | 42.55 | 42.06 | 42.49 | 2,222,130 | -0.08(-0.19%) |
Mar 29, 2010 | 42.50 | 42.82 | 42.38 | 42.57 | 2,145,347 | +0.21(+0.49%) |
Mar 26, 2010 | 43.16 | 43.16 | 42.20 | 42.37 | 1,796,328 | -0.60(-1.40%) |
Mar 25, 2010 | 43.42 | 43.46 | 42.68 | 42.97 | 1,939,125 | -0.03(-0.06%) |
Mar 24, 2010 | 43.95 | 43.96 | 42.89 | 42.99 | 2,349,892 | -1.01(-2.28%) |
Mar 23, 2010 | 44.17 | 44.43 | 43.48 | 44.00 | 1,481,568 | -1.04(-2.31%) |
Mar 22, 2010 | 44.48 | 45.44 | 43.49 | 45.04 | 4,379,404 | +0.16(+0.36%) |
Mar 19, 2010 | 44.28 | 45.63 | 44.21 | 44.88 | 4,098,462 | -0.08(-0.18%) |
Mar 18, 2010 | 43.28 | 45.10 | 42.57 | 44.96 | 5,404,222 | +1.67(+3.86%) |
Mar 17, 2010 | 42.91 | 43.40 | 42.42 | 43.29 | 2,317,404 | +0.48(+1.11%) |
Mar 16, 2010 | 42.60 | 42.86 | 42.03 | 42.81 | 1,323,489 | +0.18(+0.42%) |
Mar 15, 2010 | 42.45 | 42.77 | 42.45 | 42.63 | 1,818,497 | -0.42(-0.98%) |
Mar 12, 2010 | 44.14 | 44.14 | 42.92 | 43.06 | 2,446,443 | -0.92(-2.10%) |
Mar 11, 2010 | 43.40 | 44.13 | 42.89 | 43.98 | 1,618,813 | +0.61(+1.41%) |
Mar 10, 2010 | 42.94 | 43.67 | 42.94 | 43.37 | 1,502,720 | +0.34(+0.79%) |
Mar 09, 2010 | 42.77 | 43.25 | 42.68 | 43.03 | 1,423,926 | -0.01(-0.02%) |
Mar 08, 2010 | 43.31 | 43.31 | 42.67 | 43.04 | 1,584,475 | -0.17(-0.39%) |
Mar 05, 2010 | 42.54 | 43.21 | 42.37 | 43.21 | 1,878,062 | +0.92(+2.16%) |
Mar 04, 2010 | 42.63 | 42.63 | 41.45 | 42.29 | 2,270,622 | -0.33(-0.78%) |
Mar 03, 2010 | 42.86 | 43.20 | 42.54 | 42.63 | 1,728,302 | +0.00(+0.00%) |
Mar 02, 2010 | 42.54 | 43.03 | 42.17 | 42.63 | 1,594,065 | +0.01(+0.02%) |
Mar 01, 2010 | 42.76 | 43.51 | 42.14 | 42.62 | 2,483,973 | +0.13(+0.32%) |
Feb 26, 2010 | 42.35 | 43.08 | 42.19 | 42.48 | 2,129,318 | +0.18(+0.42%) |
Feb 25, 2010 | 41.76 | 42.72 | 41.20 | 42.30 | 2,309,230 | +0.28(+0.66%) |
Feb 24, 2010 | 42.07 | 42.14 | 41.29 | 42.03 | 2,435,467 | +0.00(+0.00%) |
Feb 23, 2010 | 42.63 | 42.84 | 41.86 | 42.02 | 2,706,851 | -0.94(-2.19%) |
Feb 22, 2010 | 41.12 | 43.07 | 41.02 | 42.97 | 6,387,304 | +2.26(+5.56%) |
Feb 19, 2010 | 41.13 | 41.39 | 40.45 | 40.70 | 4,412,139 | -0.76(-1.84%) |
Feb 18, 2010 | 41.64 | 42.10 | 41.19 | 41.47 | 2,752,133 | -0.39(-0.94%) |
Feb 17, 2010 | 41.58 | 42.45 | 41.45 | 41.86 | 1,895,356 | +0.57(+1.37%) |
Feb 16, 2010 | 41.59 | 41.69 | 40.61 | 41.30 | 1,670,665 | +0.05(+0.13%) |
Feb 12, 2010 | 41.56 | 41.24 | 41.24 | 41.24 | 2,469,898 | -0.78(-1.86%) |
Feb 11, 2010 | 42.45 | 42.48 | 41.56 | 42.02 | 2,319,366 | -0.25(-0.59%) |
Feb 10, 2010 | 43.09 | 43.09 | 41.19 | 42.28 | 3,045,099 | -0.74(-1.71%) |
Feb 09, 2010 | 42.50 | 43.39 | 41.52 | 43.01 | 3,488,530 | +0.84(+1.99%) |
Feb 08, 2010 | 42.18 | 42.82 | 41.74 | 42.17 | 1,541,763 | -0.03(-0.07%) |
Feb 05, 2010 | 41.88 | 42.37 | 40.97 | 42.20 | 3,509,944 | -0.13(-0.32%) |
Feb 04, 2010 | 43.89 | 43.89 | 42.33 | 42.34 | 2,412,959 | -1.62(-3.70%) |
Feb 03, 2010 | 45.08 | 45.17 | 43.56 | 43.96 | 2,514,526 | -1.18(-2.62%) |
Feb 02, 2010 | 43.92 | 45.18 | 43.56 | 45.15 | 2,892,436 | +1.43(+3.27%) |
Feb 01, 2010 | 43.08 | 45.21 | 41.45 | 43.72 | 9,802,391 | +0.08(+0.17%) |
Jan 29, 2010 | 44.08 | 44.62 | 43.57 | 43.64 | 2,975,817 | -0.15(-0.35%) |
Jan 28, 2010 | 44.21 | 45.07 | 43.47 | 43.79 | 3,696,379 | -0.21(-0.47%) |
Jan 27, 2010 | 43.31 | 44.98 | 42.91 | 44.00 | 3,601,033 | +0.67(+1.55%) |
Jan 26, 2010 | 44.52 | 44.60 | 43.17 | 43.33 | 4,189,745 | -1.16(-2.60%) |
Jan 25, 2010 | 45.68 | 46.14 | 44.34 | 44.48 | 5,108,539 | -1.29(-2.82%) |
Jan 22, 2010 | 46.40 | 47.19 | 45.61 | 45.78 | 4,327,310 | -0.69(-1.49%) |
Jan 21, 2010 | 45.89 | 46.84 | 45.78 | 46.47 | 10,106,936 | +0.45(+0.98%) |
Jan 20, 2010 | 47.26 | 47.27 | 45.15 | 46.02 | 12,172,967 | -0.60(-1.29%) |
Jan 19, 2010 | 44.25 | 46.91 | 44.25 | 46.62 | 10,659,247 | +3.08(+7.07%) |
Jan 15, 2010 | 43.21 | 43.54 | 43.54 | 43.54 | 2,948,190 | +0.44(+1.02%) |
Jan 14, 2010 | 41.97 | 43.62 | 41.96 | 43.10 | 3,825,131 | +0.89(+2.11%) |
Jan 13, 2010 | 41.50 | 42.31 | 40.68 | 42.21 | 2,736,034 | +0.76(+1.84%) |
Jan 12, 2010 | 41.72 | 41.99 | 40.95 | 41.45 | 2,665,034 | -0.69(-1.64%) |
Jan 11, 2010 | 42.62 | 42.84 | 41.93 | 42.14 | 2,229,179 | -0.50(-1.18%) |
Jan 08, 2010 | 42.91 | 43.10 | 42.37 | 42.64 | 2,687,702 | -0.55(-1.27%) |
Jan 07, 2010 | 41.51 | 43.70 | 41.51 | 43.19 | 4,129,552 | +1.92(+4.65%) |
Jan 06, 2010 | 40.98 | 41.59 | 40.70 | 41.27 | 1,879,240 | +0.29(+0.70%) |
Jan 05, 2010 | 41.10 | 41.43 | 40.63 | 40.98 | 2,073,008 | -0.02(-0.04%) |
Jan 04, 2010 | 39.88 | 41.08 | 39.88 | 41.00 | 2,237,702 | +1.61(+4.08%) |
Dec 31, 2009 | 39.93 | 39.39 | 39.39 | 39.39 | 926,504 | -0.44(-1.10%) |
Dec 30, 2009 | 40.17 | 40.18 | 39.57 | 39.83 | 1,255,768 | -0.47(-1.16%) |
Dec 29, 2009 | 40.73 | 40.92 | 40.12 | 40.30 | 1,570,578 | -0.47(-1.14%) |
Dec 28, 2009 | 40.67 | 40.99 | 40.51 | 40.77 | 1,551,052 | -0.02(-0.04%) |
Dec 24, 2009 | 41.17 | 41.17 | 40.53 | 40.79 | 1,358,861 | -0.28(-0.68%) |
Dec 23, 2009 | 40.64 | 41.47 | 40.58 | 41.06 | 2,383,891 | +0.43(+1.06%) |
Dec 22, 2009 | 41.01 | 41.01 | 40.50 | 40.63 | 2,755,769 | +0.21(+0.51%) |
Dec 21, 2009 | 39.68 | 41.19 | 39.64 | 40.43 | 3,568,286 | +1.36(+3.47%) |
Dec 18, 2009 | 39.39 | 39.39 | 38.61 | 39.07 | 3,085,757 | +0.04(+0.12%) |
Dec 17, 2009 | 39.57 | 39.57 | 38.28 | 39.03 | 2,271,808 | -0.67(-1.70%) |
Dec 16, 2009 | 39.01 | 40.00 | 38.86 | 39.70 | 4,208,092 | +0.97(+2.50%) |
Dec 15, 2009 | 37.78 | 39.09 | 37.66 | 38.73 | 3,651,909 | +0.66(+1.72%) |
Dec 14, 2009 | 37.99 | 38.15 | 37.86 | 38.07 | 2,991,839 | +0.52(+1.39%) |
Dec 11, 2009 | 37.78 | 38.24 | 37.41 | 37.55 | 2,701,651 | -0.18(-0.48%) |
Dec 10, 2009 | 36.84 | 37.93 | 36.76 | 37.73 | 4,291,918 | +1.04(+2.84%) |
Dec 09, 2009 | 36.76 | 37.46 | 36.31 | 36.69 | 3,239,940 | +0.33(+0.91%) |
Dec 08, 2009 | 36.85 | 37.31 | 36.21 | 36.36 | 2,949,142 | -0.09(-0.25%) |
Dec 07, 2009 | 36.74 | 37.69 | 35.99 | 36.45 | 3,033,599 | +0.27(+0.74%) |
Dec 04, 2009 | 36.97 | 37.29 | 36.04 | 36.18 | 3,448,187 | -0.20(-0.54%) |
Dec 03, 2009 | 38.39 | 38.42 | 36.32 | 36.38 | 3,037,010 | -1.80(-4.72%) |
Dec 02, 2009 | 38.07 | 38.41 | 37.83 | 38.18 | 1,815,573 | +0.07(+0.19%) |
Dec 01, 2009 | 37.45 | 38.18 | 37.45 | 38.11 | 1,617,472 | +0.85(+2.29%) |
Nov 30, 2009 | 37.69 | 37.78 | 36.63 | 37.26 | 1,751,707 | -0.20(-0.53%) |
Nov 27, 2009 | 36.75 | 37.70 | 36.35 | 37.46 | 653,260 | -0.33(-0.88%) |
Nov 25, 2009 | 37.57 | 37.89 | 37.32 | 37.79 | 1,172,266 | +0.22(+0.57%) |
Nov 24, 2009 | 37.13 | 37.78 | 36.78 | 37.57 | 1,692,730 | +0.34(+0.92%) |
Nov 23, 2009 | 36.76 | 37.93 | 36.75 | 37.23 | 2,390,679 | +0.93(+2.57%) |
Nov 20, 2009 | 36.67 | 36.67 | 36.04 | 36.30 | 1,742,096 | -0.35(-0.96%) |
Nov 19, 2009 | 36.69 | 36.72 | 35.69 | 36.65 | 1,703,107 | -0.11(-0.29%) |
Nov 18, 2009 | 36.97 | 37.23 | 36.31 | 36.76 | 2,055,739 | -0.14(-0.39%) |
Nov 17, 2009 | 37.05 | 37.30 | 36.69 | 36.90 | 1,745,231 | -0.22(-0.58%) |
Nov 16, 2009 | 37.19 | 37.89 | 36.88 | 37.11 | 3,063,662 | +0.22(+0.61%) |
Nov 13, 2009 | 36.91 | 37.44 | 36.72 | 36.89 | 2,050,155 | +0.27(+0.74%) |
Nov 12, 2009 | 37.38 | 37.40 | 36.47 | 36.62 | 1,895,790 | -0.82(-2.18%) |
Nov 11, 2009 | 37.11 | 37.53 | 36.94 | 37.44 | 1,844,063 | -0.09(-0.24%) |
Nov 10, 2009 | 36.90 | 37.67 | 36.87 | 37.53 | 2,061,354 | +0.27(+0.72%) |
Nov 09, 2009 | 36.22 | 37.34 | 35.87 | 37.26 | 2,550,863 | +0.95(+2.62%) |
Nov 06, 2009 | 35.74 | 36.40 | 35.40 | 36.31 | 1,655,103 | +1.18(+3.37%) |
Nov 05, 2009 | 35.18 | 36.15 | 34.99 | 35.12 | 2,764,197 | +0.25(+0.72%) |
Nov 04, 2009 | 34.54 | 35.70 | 34.51 | 34.87 | 4,720,492 | +1.06(+3.13%) |
Nov 03, 2009 | 33.21 | 33.81 | 32.52 | 33.81 | 3,363,609 | +0.59(+1.78%) |
Nov 02, 2009 | 32.14 | 33.92 | 32.12 | 33.22 | 4,214,431 | -0.51(-1.52%) |
Oct 30, 2009 | 34.70 | 35.23 | 33.60 | 33.73 | 3,798,209 | -1.03(-2.97%) |
Oct 29, 2009 | 33.08 | 35.06 | 33.08 | 34.76 | 3,289,521 | +1.84(+5.59%) |
Oct 28, 2009 | 33.43 | 33.77 | 32.76 | 32.92 | 2,523,604 | -0.71(-2.11%) |
Oct 27, 2009 | 32.47 | 34.08 | 32.13 | 33.63 | 3,187,061 | +1.13(+3.48%) |
Oct 26, 2009 | 33.77 | 33.94 | 32.36 | 32.50 | 2,925,457 | -1.19(-3.54%) |
Oct 23, 2009 | 33.70 | 33.87 | 33.52 | 33.69 | 2,186,418 | -0.22(-0.66%) |
Oct 22, 2009 | 33.59 | 34.17 | 33.30 | 33.92 | 2,517,933 | +0.66(+1.97%) |
Oct 21, 2009 | 34.19 | 34.54 | 33.20 | 33.26 | 2,112,410 | -0.88(-2.58%) |
Oct 20, 2009 | 34.12 | 34.40 | 34.11 | 34.14 | 3,116,463 | +0.82(+2.45%) |
Oct 19, 2009 | 33.44 | 33.71 | 33.16 | 33.33 | 2,323,954 | +0.16(+0.49%) |
Oct 16, 2009 | 33.25 | 33.84 | 33.09 | 33.17 | 2,961,753 | -0.28(-0.83%) |
Oct 15, 2009 | 33.99 | 34.10 | 33.24 | 33.44 | 3,137,945 | -0.68(-2.00%) |
Oct 14, 2009 | 34.06 | 34.48 | 33.73 | 34.13 | 3,269,588 | +0.31(+0.93%) |
Oct 13, 2009 | 34.17 | 34.85 | 33.41 | 33.81 | 4,425,527 | -0.39(-1.13%) |
Oct 12, 2009 | 34.52 | 34.85 | 33.56 | 34.20 | 3,051,004 | +0.73(+2.17%) |
Oct 09, 2009 | 32.29 | 33.76 | 32.29 | 33.47 | 2,891,492 | +1.24(+3.84%) |
Oct 08, 2009 | 33.29 | 33.54 | 32.01 | 32.23 | 6,347,073 | -1.79(-5.25%) |
Oct 07, 2009 | 33.43 | 34.46 | 33.28 | 34.02 | 2,280,854 | +0.57(+1.72%) |
Oct 06, 2009 | 33.47 | 33.87 | 32.90 | 33.44 | 2,591,883 | +0.10(+0.30%) |
Oct 05, 2009 | 33.20 | 33.55 | 32.52 | 33.34 | 2,550,393 | +0.42(+1.28%) |
Oct 02, 2009 | 33.39 | 33.39 | 32.29 | 32.92 | 3,239,289 | -0.54(-1.61%) |
Oct 01, 2009 | 33.56 | 34.21 | 33.13 | 33.46 | 3,999,063 | -0.02(-0.05%) |
Sep 30, 2009 | 33.43 | 33.60 | 32.76 | 33.48 | 3,877,482 | -0.65(-1.89%) |
Sep 29, 2009 | 34.27 | 35.24 | 33.43 | 34.13 | 5,122,787 | -0.52(-1.49%) |
Sep 28, 2009 | 33.77 | 34.69 | 33.71 | 34.64 | 2,136,411 | +0.89(+2.65%) |
Sep 25, 2009 | 34.11 | 34.65 | 33.35 | 33.75 | 3,049,902 | -0.53(-1.55%) |
Sep 24, 2009 | 35.05 | 35.47 | 33.98 | 34.28 | 2,418,222 | -0.74(-2.13%) |
Sep 23, 2009 | 35.45 | 35.68 | 34.84 | 35.02 | 2,437,327 | -0.44(-1.24%) |
Sep 22, 2009 | 35.62 | 35.72 | 34.81 | 35.46 | 2,078,568 | -0.22(-0.60%) |
Sep 21, 2009 | 34.92 | 36.12 | 34.91 | 35.68 | 2,324,120 | -0.13(-0.35%) |
Sep 18, 2009 | 36.13 | 36.50 | 35.55 | 35.80 | 1,974,911 | -0.29(-0.80%) |
Sep 17, 2009 | 36.60 | 36.80 | 35.68 | 36.09 | 2,015,031 | +0.42(+1.17%) |
Sep 16, 2009 | 34.99 | 36.57 | 34.72 | 35.67 | 3,331,850 | +0.86(+2.48%) |
Sep 15, 2009 | 35.14 | 35.30 | 34.52 | 34.81 | 2,979,567 | -0.60(-1.70%) |
Sep 14, 2009 | 35.50 | 35.77 | 34.59 | 35.41 | 2,711,587 | -0.04(-0.10%) |
Sep 11, 2009 | 35.72 | 35.81 | 35.22 | 35.44 | 2,378,777 | -0.04(-0.13%) |
Sep 10, 2009 | 33.99 | 35.54 | 33.93 | 35.49 | 3,868,051 | +1.32(+3.86%) |
Sep 09, 2009 | 33.01 | 34.28 | 32.95 | 34.17 | 3,813,453 | +1.26(+3.82%) |
Sep 08, 2009 | 34.28 | 34.28 | 32.71 | 32.91 | 4,545,236 | -1.01(-2.96%) |
Sep 04, 2009 | 33.50 | 34.27 | 33.34 | 33.92 | 1,586,406 | +0.58(+1.75%) |
Sep 03, 2009 | 33.22 | 34.05 | 32.90 | 33.34 | 2,604,380 | +0.04(+0.11%) |
Sep 02, 2009 | 31.95 | 33.56 | 31.73 | 33.30 | 3,562,969 | +1.60(+5.04%) |
Sep 01, 2009 | 32.00 | 32.65 | 31.49 | 31.70 | 2,162,762 | -0.34(-1.06%) |
Aug 31, 2009 | 32.20 | 33.21 | 31.80 | 32.04 | 1,690,371 | -0.48(-1.47%) |
Aug 28, 2009 | 33.55 | 33.55 | 32.15 | 32.52 | 1,689,050 | -0.71(-2.13%) |
Aug 27, 2009 | 32.25 | 33.36 | 32.20 | 33.23 | 2,209,561 | +0.78(+2.41%) |
Aug 26, 2009 | 33.28 | 33.34 | 32.39 | 32.45 | 2,458,161 | -0.91(-2.72%) |
Aug 25, 2009 | 33.31 | 33.74 | 32.98 | 33.35 | 2,256,834 | +0.21(+0.62%) |
Aug 24, 2009 | 32.75 | 33.43 | 32.46 | 33.15 | 2,353,247 | +0.79(+2.44%) |
Aug 21, 2009 | 32.50 | 32.62 | 31.94 | 32.36 | 1,559,751 | +0.34(+1.07%) |
Aug 20, 2009 | 31.46 | 32.51 | 31.46 | 32.02 | 1,989,819 | +0.67(+2.15%) |
Aug 19, 2009 | 31.11 | 31.40 | 30.85 | 31.34 | 2,466,791 | -0.07(-0.23%) |
Aug 18, 2009 | 31.90 | 31.90 | 31.09 | 31.41 | 2,659,867 | -0.93(-2.89%) |
Aug 17, 2009 | 30.44 | 33.08 | 30.44 | 32.35 | 5,109,758 | +1.21(+3.89%) |
Aug 14, 2009 | 31.35 | 31.41 | 30.57 | 31.14 | 1,802,605 | -0.20(-0.63%) |
Aug 13, 2009 | 30.54 | 31.40 | 30.24 | 31.33 | 2,137,045 | +1.00(+3.28%) |
Aug 12, 2009 | 30.63 | 30.92 | 30.27 | 30.34 | 1,998,257 | -0.30(-0.97%) |
Aug 11, 2009 | 30.70 | 31.35 | 30.45 | 30.63 | 2,641,884 | -0.24(-0.78%) |
Aug 10, 2009 | 29.94 | 31.24 | 29.84 | 30.88 | 2,597,840 | +0.81(+2.69%) |
Aug 07, 2009 | 29.78 | 30.21 | 29.53 | 30.07 | 2,032,575 | +0.55(+1.85%) |
Aug 06, 2009 | 29.43 | 29.58 | 28.65 | 29.52 | 2,847,379 | +0.15(+0.52%) |
Aug 05, 2009 | 30.13 | 30.13 | 29.12 | 29.37 | 2,085,556 | -0.61(-2.04%) |
Aug 04, 2009 | 30.13 | 30.76 | 29.80 | 29.98 | 1,932,733 | -0.40(-1.33%) |
Aug 03, 2009 | 31.13 | 31.13 | 29.03 | 30.38 | 5,698,164 | +0.90(+3.04%) |
Jul 31, 2009 | 29.65 | 30.19 | 29.33 | 29.49 | 3,296,052 | -0.22(-0.73%) |
Jul 30, 2009 | 29.95 | 30.90 | 29.57 | 29.70 | 2,685,084 | +0.31(+1.04%) |
Jul 29, 2009 | 29.40 | 30.42 | 29.06 | 29.40 | 3,572,833 | -0.20(-0.67%) |
Jul 28, 2009 | 28.06 | 30.05 | 27.64 | 29.59 | 3,682,941 | +1.72(+6.18%) |
Jul 27, 2009 | 28.43 | 28.43 | 27.67 | 27.87 | 2,455,099 | -0.43(-1.52%) |
Jul 24, 2009 | 27.38 | 28.35 | 27.29 | 28.30 | 1,041 | +0.86(+3.14%) |
Jul 23, 2009 | 26.37 | 27.53 | 25.96 | 27.44 | 2,790,881 | +1.07(+4.05%) |
Jul 22, 2009 | 26.33 | 26.87 | 26.24 | 26.37 | 2,165,539 | -0.05(-0.20%) |
Jul 21, 2009 | 26.43 | 26.61 | 26.00 | 26.42 | 2,303,083 | +0.35(+1.34%) |
Jul 20, 2009 | 26.15 | 26.18 | 25.49 | 26.07 | 2,219,102 | +0.06(+0.24%) |
Jul 17, 2009 | 26.41 | 26.63 | 25.88 | 26.01 | 2,434,729 | -0.34(-1.29%) |
Jul 16, 2009 | 25.55 | 26.65 | 25.46 | 26.35 | 3,690,224 | +0.75(+2.95%) |
Jul 15, 2009 | 25.52 | 26.17 | 24.72 | 25.60 | 5,909,270 | +0.22(+0.85%) |
Jul 14, 2009 | 25.57 | 26.75 | 25.10 | 25.38 | 8,888,618 | -2.07(-7.55%) |
Jul 13, 2009 | 27.17 | 27.69 | 27.11 | 27.46 | 2,937,788 | +0.21(+0.76%) |
Jul 10, 2009 | 27.82 | 28.73 | 27.18 | 27.25 | 3,529,354 | -0.76(-2.72%) |
Jul 09, 2009 | 27.87 | 28.67 | 27.05 | 28.01 | 3,538,311 | +0.34(+1.23%) |
Jul 08, 2009 | 28.79 | 28.79 | 27.24 | 27.67 | 3,928,247 | -1.03(-3.60%) |
Jul 07, 2009 | 27.66 | 29.65 | 27.51 | 28.70 | 6,499,536 | +0.93(+3.36%) |
Jul 06, 2009 | 27.82 | 28.34 | 27.38 | 27.77 | 1,998,356 | -0.22(-0.77%) |
Jul 02, 2009 | 28.75 | 28.93 | 27.84 | 27.99 | 2,340,199 | -1.20(-4.12%) |
Jul 01, 2009 | 28.99 | 29.79 | 28.70 | 29.19 | 2,851,484 | +0.23(+0.81%) |
Jun 30, 2009 | 28.16 | 29.12 | 28.06 | 28.96 | 4,161,518 | +0.78(+2.77%) |
Jun 29, 2009 | 28.45 | 28.61 | 27.76 | 28.17 | 2,586,346 | -0.29(-1.01%) |
Jun 26, 2009 | 28.35 | 28.61 | 27.76 | 28.46 | 2,629,437 | +0.14(+0.51%) |
Jun 25, 2009 | 28.24 | 29.19 | 28.17 | 28.32 | 3,870,835 | +0.93(+3.41%) |
Jun 24, 2009 | 26.93 | 27.55 | 26.54 | 27.38 | 2,565,746 | +0.63(+2.35%) |
Jun 23, 2009 | 26.85 | 27.26 | 26.17 | 26.76 | 2,125,487 | +0.06(+0.24%) |
Jun 22, 2009 | 27.94 | 28.01 | 26.50 | 26.69 | 2,663,086 | -1.66(-5.86%) |
Jun 19, 2009 | 28.14 | 29.29 | 27.73 | 28.35 | 5,295,132 | +0.85(+3.10%) |
Jun 18, 2009 | 25.54 | 27.61 | 25.47 | 27.50 | 5,883,808 | +2.06(+8.12%) |
Jun 17, 2009 | 25.40 | 26.08 | 25.19 | 25.44 | 2,479,688 | +0.05(+0.21%) |
Jun 16, 2009 | 25.31 | 26.55 | 24.91 | 25.38 | 3,704,323 | +0.07(+0.28%) |
Jun 15, 2009 | 26.18 | 26.22 | 25.24 | 25.31 | 2,809,524 | -1.09(-4.11%) |
Jun 12, 2009 | 25.94 | 26.59 | 25.53 | 26.40 | 2,145,909 | +0.28(+1.07%) |
Jun 11, 2009 | 25.89 | 26.66 | 25.39 | 26.12 | 3,462,165 | -0.31(-1.19%) |
Jun 10, 2009 | 26.39 | 26.67 | 26.04 | 26.43 | 3,347,525 | +0.22(+0.86%) |
Jun 09, 2009 | 27.15 | 27.15 | 26.07 | 26.21 | 2,803,162 | -0.64(-2.37%) |
Jun 08, 2009 | 26.78 | 27.20 | 26.48 | 26.85 | 3,309,555 | -0.94(-3.39%) |
Jun 05, 2009 | 28.23 | 28.35 | 26.98 | 27.79 | 2,057,190 | -0.04(-0.16%) |
Jun 04, 2009 | 28.15 | 28.43 | 27.46 | 27.83 | 2,514,628 | +0.01(+0.03%) |
Jun 03, 2009 | 27.83 | 28.50 | 27.42 | 27.82 | 3,573,483 | -1.02(-3.55%) |
Jun 02, 2009 | 28.83 | 29.54 | 28.38 | 28.85 | 2,070,139 | -0.01(-0.03%) |
Jun 01, 2009 | 28.31 | 29.04 | 28.15 | 28.86 | 2,010,350 | +0.74(+2.62%) |
May 29, 2009 | 28.17 | 28.35 | 27.58 | 28.12 | 1,765,751 | -0.03(-0.10%) |
May 28, 2009 | 28.02 | 28.94 | 27.93 | 28.15 | 1,763,036 | +0.17(+0.61%) |
May 27, 2009 | 27.88 | 28.59 | 27.72 | 27.98 | 1,812,340 | +0.04(+0.13%) |
May 26, 2009 | 27.27 | 28.09 | 26.53 | 27.94 | 2,723,794 | +0.63(+2.30%) |
May 22, 2009 | 27.61 | 28.00 | 27.09 | 27.31 | 1,304,152 | -0.30(-1.07%) |
May 21, 2009 | 27.89 | 28.78 | 27.27 | 27.61 | 2,022,079 | -0.45(-1.60%) |
May 20, 2009 | 28.05 | 28.93 | 27.87 | 28.06 | 2,152,443 | +0.12(+0.42%) |
May 19, 2009 | 27.93 | 28.70 | 27.67 | 27.94 | 1,748,790 | -0.26(-0.92%) |
May 18, 2009 | 28.55 | 28.55 | 27.07 | 28.20 | 3,591,185 | -0.14(-0.51%) |
May 15, 2009 | 28.75 | 29.71 | 28.13 | 28.35 | 3,371,516 | -0.19(-0.66%) |
May 14, 2009 | 27.50 | 28.89 | 27.12 | 28.53 | 2,500,061 | +1.01(+3.65%) |
May 13, 2009 | 27.45 | 28.59 | 27.09 | 27.53 | 3,079,939 | -0.35(-1.26%) |
May 12, 2009 | 27.81 | 28.51 | 26.90 | 27.88 | 3,508,350 | -0.02(-0.06%) |
May 11, 2009 | 28.61 | 29.16 | 27.56 | 27.90 | 2,584,006 | -1.38(-4.72%) |
May 08, 2009 | 28.23 | 29.51 | 28.14 | 29.28 | 3,612,592 | +1.42(+5.09%) |
May 07, 2009 | 26.89 | 28.86 | 26.76 | 27.86 | 5,579,662 | +1.14(+4.27%) |
May 06, 2009 | 26.69 | 27.04 | 26.18 | 26.72 | 3,474,860 | +0.12(+0.44%) |
May 05, 2009 | 25.84 | 27.16 | 25.82 | 26.60 | 4,448,364 | +0.70(+2.70%) |
May 04, 2009 | 26.20 | 26.23 | 25.32 | 25.90 | 2,694,061 | -0.05(-0.21%) |