Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.19 | 34.63 | 34.04 | 34.04 | 379,429 | -0.21(-0.61%) |
Apr 29, 2010 | 34.66 | 34.83 | 34.14 | 34.25 | 519,027 | -0.22(-0.63%) |
Apr 28, 2010 | 34.24 | 34.60 | 34.12 | 34.47 | 423,630 | +0.31(+0.92%) |
Apr 27, 2010 | 34.90 | 35.19 | 34.15 | 34.15 | 425,319 | -0.98(-2.78%) |
Apr 26, 2010 | 35.53 | 35.61 | 35.04 | 35.13 | 347,507 | -0.42(-1.18%) |
Apr 23, 2010 | 34.80 | 35.60 | 34.66 | 35.55 | 548,181 | +0.80(+2.30%) |
Apr 22, 2010 | 34.10 | 34.76 | 34.00 | 34.75 | 468,308 | +0.35(+1.01%) |
Apr 21, 2010 | 34.49 | 34.50 | 34.25 | 34.40 | 279,761 | -0.12(-0.34%) |
Apr 20, 2010 | 34.43 | 34.55 | 33.58 | 34.52 | 2,250,360 | +0.14(+0.40%) |
Apr 19, 2010 | 34.21 | 34.59 | 34.11 | 34.38 | 580,186 | -0.07(-0.21%) |
Apr 16, 2010 | 35.02 | 35.02 | 34.02 | 34.45 | 796,518 | -0.71(-2.01%) |
Apr 15, 2010 | 34.94 | 35.25 | 34.83 | 35.16 | 386,086 | +0.25(+0.71%) |
Apr 14, 2010 | 34.52 | 34.99 | 34.30 | 34.91 | 481,501 | +0.55(+1.60%) |
Apr 13, 2010 | 34.36 | 34.47 | 34.07 | 34.36 | 277,606 | -0.16(-0.45%) |
Apr 12, 2010 | 34.98 | 34.98 | 34.34 | 34.52 | 556,640 | -0.36(-1.03%) |
Apr 09, 2010 | 33.81 | 34.97 | 33.78 | 34.88 | 949,013 | +1.31(+3.90%) |
Apr 08, 2010 | 33.92 | 33.92 | 33.18 | 33.57 | 473,748 | -0.55(-1.61%) |
Apr 07, 2010 | 34.09 | 34.16 | 33.81 | 34.12 | 421,677 | -0.11(-0.33%) |
Apr 06, 2010 | 34.02 | 34.34 | 33.78 | 34.23 | 297,774 | +0.41(+1.20%) |
Apr 05, 2010 | 33.59 | 34.09 | 33.51 | 33.83 | 348,250 | +0.37(+1.12%) |
Apr 01, 2010 | 33.26 | 33.45 | 33.45 | 33.45 | 426,497 | +0.37(+1.13%) |
Mar 31, 2010 | 33.41 | 33.45 | 33.03 | 33.08 | 478,812 | -0.33(-1.00%) |
Mar 30, 2010 | 33.60 | 33.70 | 33.24 | 33.41 | 371,150 | -0.14(-0.41%) |
Mar 29, 2010 | 33.15 | 33.68 | 32.99 | 33.55 | 454,393 | +0.57(+1.74%) |
Mar 26, 2010 | 33.41 | 33.41 | 32.78 | 32.98 | 548,064 | -0.28(-0.84%) |
Mar 25, 2010 | 34.09 | 34.09 | 33.26 | 33.26 | 420,196 | -0.55(-1.62%) |
Mar 24, 2010 | 33.99 | 34.07 | 33.72 | 33.80 | 389,580 | -0.25(-0.74%) |
Mar 23, 2010 | 33.30 | 34.09 | 33.30 | 34.06 | 783,135 | +0.76(+2.28%) |
Mar 22, 2010 | 32.66 | 33.31 | 32.56 | 33.30 | 498,247 | +0.30(+0.91%) |
Mar 19, 2010 | 33.41 | 33.48 | 32.80 | 33.00 | 743,894 | -0.42(-1.25%) |
Mar 18, 2010 | 33.53 | 33.68 | 33.32 | 33.41 | 501,745 | -0.21(-0.64%) |
Mar 17, 2010 | 33.82 | 34.12 | 33.53 | 33.63 | 487,216 | -0.19(-0.56%) |
Mar 16, 2010 | 33.49 | 33.82 | 33.31 | 33.82 | 384,933 | +0.32(+0.95%) |
Mar 15, 2010 | 33.27 | 33.51 | 33.19 | 33.50 | 439,629 | -0.46(-1.36%) |
Mar 12, 2010 | 33.97 | 34.08 | 33.60 | 33.96 | 433,713 | -0.01(-0.02%) |
Mar 11, 2010 | 33.86 | 33.97 | 33.77 | 33.97 | 237,975 | +0.02(+0.06%) |
Mar 10, 2010 | 33.73 | 34.00 | 33.68 | 33.95 | 600,883 | +0.14(+0.42%) |
Mar 09, 2010 | 33.47 | 33.83 | 33.43 | 33.80 | 784,209 | +0.31(+0.91%) |
Mar 08, 2010 | 33.31 | 33.68 | 33.22 | 33.50 | 672,901 | +0.23(+0.68%) |
Mar 05, 2010 | 33.14 | 33.45 | 33.04 | 33.27 | 400,860 | +0.26(+0.79%) |
Mar 04, 2010 | 33.43 | 33.51 | 32.94 | 33.01 | 652,875 | -0.31(-0.94%) |
Mar 03, 2010 | 33.40 | 33.60 | 33.15 | 33.32 | 564,957 | -0.03(-0.08%) |
Mar 02, 2010 | 33.24 | 33.61 | 33.12 | 33.35 | 762,891 | +0.14(+0.43%) |
Mar 01, 2010 | 32.50 | 33.37 | 32.32 | 33.21 | 888,038 | +0.87(+2.69%) |
Feb 26, 2010 | 32.62 | 32.67 | 32.29 | 32.33 | 693,929 | -0.29(-0.90%) |
Feb 25, 2010 | 31.99 | 32.70 | 31.81 | 32.63 | 850,516 | +0.40(+1.23%) |
Feb 24, 2010 | 32.12 | 32.41 | 31.95 | 32.23 | 420,064 | +0.08(+0.24%) |
Feb 23, 2010 | 32.63 | 32.72 | 32.08 | 32.15 | 322,926 | -0.62(-1.90%) |
Feb 22, 2010 | 33.14 | 33.19 | 32.61 | 32.78 | 669,489 | -0.27(-0.83%) |
Feb 19, 2010 | 32.43 | 33.17 | 32.33 | 33.05 | 605,615 | +0.59(+1.82%) |
Feb 18, 2010 | 32.42 | 32.49 | 32.11 | 32.46 | 365,178 | +0.13(+0.40%) |
Feb 17, 2010 | 31.89 | 32.33 | 31.82 | 32.33 | 491,830 | +0.68(+2.16%) |
Feb 16, 2010 | 31.18 | 31.70 | 31.05 | 31.65 | 339,098 | +0.79(+2.57%) |
Feb 12, 2010 | 30.24 | 30.85 | 30.85 | 30.85 | 377,184 | +0.31(+1.00%) |
Feb 11, 2010 | 30.19 | 30.58 | 29.98 | 30.55 | 245,734 | +0.39(+1.29%) |
Feb 10, 2010 | 30.43 | 30.44 | 29.94 | 30.16 | 284,893 | -0.26(-0.85%) |
Feb 09, 2010 | 30.35 | 30.71 | 30.01 | 30.42 | 457,012 | +0.43(+1.43%) |
Feb 08, 2010 | 30.21 | 30.44 | 29.75 | 29.99 | 547,334 | -0.32(-1.05%) |
Feb 05, 2010 | 30.38 | 30.59 | 29.67 | 30.31 | 700,539 | -0.29(-0.93%) |
Feb 04, 2010 | 30.88 | 31.09 | 30.56 | 30.59 | 601,949 | -0.73(-2.32%) |
Feb 03, 2010 | 31.37 | 31.56 | 31.26 | 31.32 | 312,242 | -0.26(-0.82%) |
Feb 02, 2010 | 31.03 | 31.62 | 30.89 | 31.58 | 421,951 | +0.59(+1.89%) |
Feb 01, 2010 | 30.65 | 31.08 | 30.65 | 31.00 | 577,757 | +0.49(+1.62%) |
Jan 29, 2010 | 31.30 | 31.63 | 30.50 | 30.50 | 764,480 | -0.67(-2.15%) |
Jan 28, 2010 | 31.85 | 32.02 | 31.09 | 31.17 | 743,480 | -0.62(-1.96%) |
Jan 27, 2010 | 33.03 | 33.07 | 31.72 | 31.80 | 1,432,941 | -1.19(-3.61%) |
Jan 26, 2010 | 32.95 | 33.34 | 32.61 | 32.98 | 330,841 | -0.08(-0.24%) |
Jan 25, 2010 | 32.59 | 33.22 | 32.59 | 33.06 | 442,364 | +0.62(+1.92%) |
Jan 22, 2010 | 33.28 | 33.28 | 32.39 | 32.44 | 523,350 | -0.77(-2.33%) |
Jan 21, 2010 | 33.75 | 33.80 | 32.82 | 33.21 | 506,672 | -0.44(-1.31%) |
Jan 20, 2010 | 33.54 | 33.69 | 33.15 | 33.65 | 504,221 | -0.04(-0.12%) |
Jan 19, 2010 | 33.21 | 33.69 | 33.21 | 33.69 | 400,575 | +0.54(+1.63%) |
Jan 15, 2010 | 33.25 | 33.15 | 33.15 | 33.15 | 493,478 | -0.02(-0.06%) |
Jan 14, 2010 | 33.21 | 33.35 | 33.12 | 33.17 | 345,127 | -0.23(-0.68%) |
Jan 13, 2010 | 33.23 | 33.41 | 32.95 | 33.40 | 255,093 | +0.16(+0.49%) |
Jan 12, 2010 | 33.62 | 33.75 | 33.05 | 33.24 | 416,220 | -0.49(-1.46%) |
Jan 11, 2010 | 33.38 | 33.76 | 33.19 | 33.73 | 552,118 | +0.52(+1.57%) |
Jan 08, 2010 | 32.96 | 33.21 | 32.80 | 33.21 | 268,262 | +0.21(+0.65%) |
Jan 07, 2010 | 33.23 | 33.28 | 32.68 | 33.00 | 425,952 | -0.20(-0.59%) |
Jan 06, 2010 | 32.61 | 33.46 | 32.59 | 33.19 | 485,710 | +0.07(+0.22%) |
Jan 05, 2010 | 32.80 | 33.12 | 32.69 | 33.12 | 554,178 | +0.19(+0.57%) |
Jan 04, 2010 | 32.73 | 33.06 | 32.71 | 32.93 | 592,081 | +0.43(+1.32%) |
Dec 31, 2009 | 33.07 | 32.50 | 32.50 | 32.50 | 347,803 | -0.55(-1.67%) |
Dec 30, 2009 | 33.17 | 33.37 | 32.93 | 33.06 | 456,036 | -0.38(-1.15%) |
Dec 29, 2009 | 33.49 | 33.80 | 33.39 | 33.44 | 405,264 | -0.13(-0.39%) |
Dec 28, 2009 | 33.51 | 33.59 | 33.32 | 33.57 | 476,577 | +0.36(+1.08%) |
Dec 24, 2009 | 33.37 | 33.37 | 33.03 | 33.21 | 209,309 | +0.01(+0.02%) |
Dec 23, 2009 | 33.01 | 33.38 | 32.86 | 33.21 | 386,069 | +0.27(+0.83%) |
Dec 22, 2009 | 32.65 | 33.04 | 32.34 | 32.93 | 870,084 | +0.43(+1.32%) |
Dec 21, 2009 | 32.29 | 32.69 | 32.28 | 32.50 | 667,491 | +0.40(+1.26%) |
Dec 18, 2009 | 32.19 | 32.37 | 31.94 | 32.10 | 829,122 | +0.08(+0.24%) |
Dec 17, 2009 | 32.16 | 32.28 | 31.93 | 32.02 | 362,814 | -0.16(-0.50%) |
Dec 16, 2009 | 32.26 | 32.34 | 32.13 | 32.19 | 700,771 | +0.05(+0.14%) |
Dec 15, 2009 | 32.17 | 32.22 | 31.72 | 32.14 | 1,031,720 | +0.02(+0.06%) |
Dec 14, 2009 | 32.18 | 32.19 | 31.99 | 32.12 | 1,149,014 | +1.19(+3.85%) |
Dec 11, 2009 | 30.43 | 30.94 | 30.33 | 30.93 | 474,109 | +0.62(+2.06%) |
Dec 10, 2009 | 30.42 | 30.68 | 30.07 | 30.31 | 762,896 | +0.09(+0.30%) |
Dec 09, 2009 | 30.63 | 30.66 | 29.84 | 30.22 | 818,912 | -0.42(-1.36%) |
Dec 08, 2009 | 31.04 | 31.12 | 30.56 | 30.63 | 1,182,746 | -0.67(-2.14%) |
Dec 07, 2009 | 30.87 | 31.35 | 30.87 | 31.30 | 1,031,891 | +0.39(+1.26%) |
Dec 04, 2009 | 31.19 | 31.46 | 30.66 | 30.91 | 512,866 | -0.03(-0.11%) |
Dec 03, 2009 | 31.21 | 31.48 | 30.92 | 30.94 | 502,728 | -0.18(-0.56%) |
Dec 02, 2009 | 31.05 | 31.33 | 31.01 | 31.12 | 434,213 | +0.13(+0.42%) |
Dec 01, 2009 | 30.72 | 31.07 | 30.72 | 30.99 | 559,298 | +0.55(+1.79%) |
Nov 30, 2009 | 30.33 | 30.50 | 29.90 | 30.44 | 521,833 | -0.02(-0.06%) |
Nov 27, 2009 | 30.37 | 30.74 | 30.07 | 30.46 | 193,737 | -0.64(-2.07%) |
Nov 25, 2009 | 30.90 | 31.26 | 30.90 | 31.11 | 446,105 | +0.11(+0.36%) |
Nov 24, 2009 | 30.98 | 31.06 | 30.58 | 31.00 | 379,033 | +0.10(+0.32%) |
Nov 23, 2009 | 31.20 | 31.44 | 30.79 | 30.90 | 467,553 | +0.36(+1.19%) |
Nov 20, 2009 | 30.83 | 30.83 | 30.43 | 30.53 | 584,033 | -0.34(-1.12%) |
Nov 19, 2009 | 31.60 | 31.72 | 30.70 | 30.88 | 685,133 | -0.99(-3.12%) |
Nov 18, 2009 | 32.30 | 32.63 | 31.82 | 31.87 | 530,266 | -0.16(-0.49%) |
Nov 17, 2009 | 31.17 | 32.17 | 31.17 | 32.03 | 928,231 | +1.24(+4.03%) |
Nov 16, 2009 | 30.53 | 30.85 | 30.41 | 30.79 | 381,542 | +0.53(+1.74%) |
Nov 13, 2009 | 29.77 | 30.30 | 29.77 | 30.26 | 384,002 | +0.41(+1.37%) |
Nov 12, 2009 | 30.77 | 30.84 | 29.83 | 29.85 | 441,381 | -0.84(-2.73%) |
Nov 11, 2009 | 31.12 | 31.12 | 30.52 | 30.69 | 371,934 | -0.22(-0.72%) |
Nov 10, 2009 | 31.05 | 31.12 | 30.74 | 30.91 | 668,192 | -0.30(-0.96%) |
Nov 09, 2009 | 30.66 | 31.25 | 30.57 | 31.21 | 409,696 | +0.87(+2.87%) |
Nov 06, 2009 | 30.53 | 31.14 | 29.86 | 30.34 | 687,302 | -0.52(-1.69%) |
Nov 05, 2009 | 30.14 | 30.88 | 30.05 | 30.86 | 427,494 | +0.83(+2.77%) |
Nov 04, 2009 | 29.90 | 30.35 | 29.64 | 30.03 | 674,197 | +0.41(+1.38%) |
Nov 03, 2009 | 29.39 | 29.67 | 29.20 | 29.62 | 340,863 | +0.10(+0.33%) |
Nov 02, 2009 | 29.68 | 29.86 | 29.21 | 29.52 | 362,548 | +0.05(+0.15%) |
Oct 30, 2009 | 30.55 | 30.69 | 29.42 | 29.47 | 477,461 | -1.30(-4.22%) |
Oct 29, 2009 | 30.12 | 30.85 | 29.92 | 30.77 | 648,742 | +0.87(+2.91%) |
Oct 28, 2009 | 30.59 | 31.00 | 29.90 | 29.90 | 771,638 | -0.27(-0.91%) |
Oct 27, 2009 | 30.35 | 30.70 | 30.14 | 30.18 | 503,714 | +0.01(+0.02%) |
Oct 26, 2009 | 30.82 | 31.33 | 30.14 | 30.17 | 475,895 | -0.55(-1.78%) |
Oct 23, 2009 | 30.70 | 30.79 | 30.53 | 30.72 | 297,606 | -0.51(-1.64%) |
Oct 22, 2009 | 31.40 | 31.78 | 30.86 | 31.23 | 588,202 | -0.27(-0.87%) |
Oct 21, 2009 | 31.78 | 32.32 | 31.47 | 31.50 | 686,218 | -0.31(-0.96%) |
Oct 20, 2009 | 31.53 | 31.89 | 31.51 | 31.81 | 547,787 | -0.05(-0.16%) |
Oct 19, 2009 | 31.35 | 31.96 | 31.08 | 31.86 | 608,927 | +0.46(+1.45%) |
Oct 16, 2009 | 31.74 | 31.95 | 31.28 | 31.41 | 750,928 | -0.48(-1.51%) |
Oct 15, 2009 | 31.16 | 31.93 | 31.11 | 31.89 | 639,832 | +0.63(+2.02%) |
Oct 14, 2009 | 31.16 | 31.28 | 30.70 | 31.26 | 488,823 | +0.46(+1.50%) |
Oct 13, 2009 | 31.08 | 31.24 | 30.53 | 30.79 | 435,994 | -0.28(-0.90%) |
Oct 12, 2009 | 31.19 | 31.31 | 30.99 | 31.07 | 455,238 | +0.26(+0.84%) |
Oct 09, 2009 | 30.99 | 31.03 | 30.74 | 30.81 | 398,773 | -0.27(-0.86%) |
Oct 08, 2009 | 30.52 | 31.10 | 30.36 | 31.08 | 578,068 | +0.77(+2.55%) |
Oct 07, 2009 | 30.33 | 30.40 | 30.10 | 30.31 | 321,234 | +0.00(+0.00%) |
Oct 06, 2009 | 29.73 | 30.36 | 29.73 | 30.31 | 433,261 | +0.77(+2.62%) |
Oct 05, 2009 | 28.99 | 29.65 | 28.82 | 29.53 | 446,619 | +0.57(+1.95%) |
Oct 02, 2009 | 28.65 | 29.27 | 28.36 | 28.97 | 510,304 | +0.01(+0.02%) |
Oct 01, 2009 | 29.64 | 29.76 | 28.92 | 28.96 | 404,193 | -0.82(-2.75%) |
Sep 30, 2009 | 30.23 | 30.27 | 29.46 | 29.78 | 657,733 | -0.33(-1.10%) |
Sep 29, 2009 | 30.30 | 30.47 | 29.93 | 30.11 | 457,364 | -0.11(-0.37%) |
Sep 28, 2009 | 29.96 | 30.39 | 29.79 | 30.22 | 372,074 | +0.30(+1.00%) |
Sep 25, 2009 | 29.92 | 30.15 | 29.62 | 29.92 | 454,264 | -0.24(-0.80%) |
Sep 24, 2009 | 30.83 | 30.98 | 30.09 | 30.16 | 525,148 | -0.55(-1.78%) |
Sep 23, 2009 | 31.18 | 31.30 | 30.71 | 30.71 | 527,106 | -0.36(-1.17%) |
Sep 22, 2009 | 30.61 | 31.13 | 30.48 | 31.07 | 632,641 | +0.52(+1.70%) |
Sep 21, 2009 | 29.79 | 30.61 | 29.53 | 30.55 | 791,369 | -0.53(-1.71%) |
Sep 18, 2009 | 31.18 | 31.40 | 30.94 | 31.09 | 543,887 | -0.01(-0.02%) |
Sep 17, 2009 | 30.45 | 31.25 | 30.45 | 31.09 | 653,100 | +0.79(+2.60%) |
Sep 16, 2009 | 30.17 | 30.87 | 29.95 | 30.31 | 684,159 | +0.23(+0.78%) |
Sep 15, 2009 | 29.62 | 30.15 | 29.62 | 30.07 | 401,206 | +0.40(+1.36%) |
Sep 14, 2009 | 29.08 | 29.67 | 28.99 | 29.67 | 492,895 | +0.30(+1.02%) |
Sep 11, 2009 | 29.21 | 29.82 | 29.12 | 29.37 | 522,991 | +0.14(+0.47%) |
Sep 10, 2009 | 29.05 | 29.23 | 28.79 | 29.23 | 347,623 | +0.09(+0.31%) |
Sep 09, 2009 | 29.21 | 29.40 | 29.02 | 29.14 | 269,793 | -0.03(-0.09%) |
Sep 08, 2009 | 29.05 | 29.31 | 28.99 | 29.17 | 654,532 | +0.42(+1.47%) |
Sep 04, 2009 | 28.35 | 28.82 | 28.18 | 28.75 | 336,146 | +0.46(+1.61%) |
Sep 03, 2009 | 28.65 | 28.75 | 27.91 | 28.29 | 486,560 | -0.14(-0.48%) |
Sep 02, 2009 | 28.13 | 28.57 | 28.01 | 28.43 | 641,623 | +0.17(+0.60%) |
Sep 01, 2009 | 28.97 | 28.98 | 28.16 | 28.26 | 857,246 | -0.79(-2.73%) |
Aug 31, 2009 | 29.30 | 29.41 | 28.53 | 29.05 | 764,956 | -0.57(-1.93%) |
Aug 28, 2009 | 29.62 | 29.63 | 29.03 | 29.62 | 1,099,140 | +0.28(+0.95%) |
Aug 27, 2009 | 28.88 | 29.49 | 28.65 | 29.34 | 660,470 | -0.55(-1.83%) |
Aug 26, 2009 | 29.94 | 30.25 | 29.55 | 29.89 | 468,682 | -0.01(-0.02%) |
Aug 25, 2009 | 30.49 | 30.52 | 29.85 | 29.90 | 477,369 | -0.43(-1.41%) |
Aug 24, 2009 | 30.38 | 30.64 | 30.15 | 30.33 | 353,956 | +0.10(+0.34%) |
Aug 21, 2009 | 29.97 | 30.25 | 29.75 | 30.22 | 918,351 | +0.39(+1.31%) |
Aug 20, 2009 | 28.86 | 29.83 | 28.86 | 29.83 | 870,191 | +0.82(+2.82%) |
Aug 19, 2009 | 28.16 | 29.29 | 28.14 | 29.01 | 616,854 | +0.42(+1.48%) |
Aug 18, 2009 | 28.55 | 28.67 | 28.27 | 28.59 | 433,310 | -0.07(-0.25%) |
Aug 17, 2009 | 28.56 | 28.82 | 28.23 | 28.66 | 474,208 | -0.34(-1.19%) |
Aug 14, 2009 | 29.30 | 29.44 | 28.69 | 29.01 | 403,653 | -0.24(-0.82%) |
Aug 13, 2009 | 29.55 | 29.71 | 28.71 | 29.25 | 323,496 | -0.03(-0.11%) |
Aug 12, 2009 | 28.62 | 29.52 | 28.62 | 29.28 | 544,773 | +0.57(+1.97%) |
Aug 11, 2009 | 29.07 | 29.23 | 28.56 | 28.71 | 896,600 | -0.65(-2.21%) |
Aug 10, 2009 | 29.20 | 31.65 | 28.99 | 29.36 | 819,880 | +0.30(+1.03%) |
Aug 07, 2009 | 26.49 | 29.72 | 26.49 | 29.07 | 1,978,696 | +2.65(+10.04%) |
Aug 06, 2009 | 26.55 | 26.63 | 26.10 | 26.41 | 527,345 | -0.01(-0.02%) |
Aug 05, 2009 | 27.00 | 27.04 | 26.30 | 26.42 | 456,044 | -0.60(-2.21%) |
Aug 04, 2009 | 26.80 | 27.11 | 26.54 | 27.02 | 478,312 | +0.16(+0.61%) |
Aug 03, 2009 | 26.48 | 27.01 | 26.28 | 26.85 | 476,262 | +0.47(+1.80%) |
Jul 31, 2009 | 26.17 | 26.69 | 26.00 | 26.38 | 460,257 | +0.11(+0.42%) |
Jul 30, 2009 | 26.40 | 26.72 | 26.00 | 26.27 | 443,344 | +0.09(+0.35%) |
Jul 29, 2009 | 26.10 | 26.26 | 25.81 | 26.18 | 549,399 | -0.15(-0.57%) |
Jul 28, 2009 | 26.39 | 26.56 | 26.01 | 26.33 | 435,706 | -0.22(-0.83%) |
Jul 27, 2009 | 26.31 | 26.58 | 26.26 | 26.55 | 351,226 | +0.05(+0.17%) |
Jul 24, 2009 | 26.14 | 26.50 | 25.99 | 26.50 | 2,068 | +0.42(+1.59%) |
Jul 23, 2009 | 25.76 | 26.57 | 25.76 | 26.09 | 946,394 | +0.29(+1.13%) |
Jul 22, 2009 | 25.44 | 25.92 | 25.37 | 25.80 | 466,335 | +0.14(+0.53%) |
Jul 21, 2009 | 25.49 | 25.79 | 25.29 | 25.66 | 491,355 | +0.24(+0.95%) |
Jul 20, 2009 | 24.65 | 25.54 | 24.65 | 25.42 | 702,431 | +0.30(+1.19%) |
Jul 17, 2009 | 25.09 | 25.42 | 24.70 | 25.12 | 1,178,841 | +0.29(+1.18%) |
Jul 16, 2009 | 24.39 | 24.94 | 24.17 | 24.83 | 1,021,024 | +0.51(+2.08%) |
Jul 15, 2009 | 23.64 | 24.34 | 23.64 | 24.32 | 991,500 | +0.86(+3.69%) |
Jul 14, 2009 | 22.81 | 23.45 | 22.80 | 23.45 | 568,740 | +0.44(+1.89%) |
Jul 13, 2009 | 22.58 | 23.05 | 22.58 | 23.02 | 696,552 | +0.40(+1.78%) |
Jul 10, 2009 | 22.33 | 22.71 | 22.24 | 22.62 | 510,674 | +0.11(+0.49%) |
Jul 09, 2009 | 22.41 | 22.67 | 22.10 | 22.51 | 490,960 | +0.36(+1.64%) |
Jul 08, 2009 | 22.43 | 22.70 | 21.95 | 22.14 | 566,041 | -0.30(-1.33%) |
Jul 07, 2009 | 22.67 | 22.77 | 22.25 | 22.44 | 750,062 | -0.25(-1.09%) |
Jul 06, 2009 | 22.79 | 22.79 | 22.31 | 22.69 | 600,451 | -0.16(-0.71%) |
Jul 02, 2009 | 23.43 | 23.48 | 22.75 | 22.85 | 550,579 | -0.94(-3.96%) |
Jul 01, 2009 | 23.64 | 24.03 | 23.64 | 23.79 | 521,687 | +0.34(+1.44%) |
Jun 30, 2009 | 23.50 | 23.69 | 23.09 | 23.45 | 925,613 | +0.04(+0.17%) |
Jun 29, 2009 | 23.35 | 23.62 | 23.16 | 23.42 | 635,859 | +0.18(+0.78%) |
Jun 26, 2009 | 23.19 | 23.28 | 22.70 | 23.23 | 1,657,361 | -0.10(-0.45%) |
Jun 25, 2009 | 22.71 | 23.38 | 22.68 | 23.34 | 1,032,448 | +0.93(+4.15%) |
Jun 24, 2009 | 22.65 | 22.75 | 22.30 | 22.41 | 637,060 | -0.14(-0.63%) |
Jun 23, 2009 | 22.83 | 22.88 | 22.43 | 22.55 | 930,268 | -0.20(-0.89%) |
Jun 22, 2009 | 23.42 | 23.54 | 22.58 | 22.75 | 1,038,318 | -0.89(-3.77%) |
Jun 19, 2009 | 24.14 | 24.45 | 23.31 | 23.64 | 1,500,992 | -0.57(-2.36%) |
Jun 18, 2009 | 23.57 | 24.23 | 23.44 | 24.22 | 1,303,149 | +0.69(+2.93%) |
Jun 17, 2009 | 23.03 | 23.66 | 22.90 | 23.53 | 1,473,748 | +0.40(+1.74%) |
Jun 16, 2009 | 22.54 | 23.18 | 22.57 | 23.12 | 1,541,426 | +0.58(+2.57%) |
Jun 15, 2009 | 22.96 | 22.96 | 22.30 | 22.54 | 726,370 | -0.65(-2.80%) |
Jun 12, 2009 | 23.03 | 23.20 | 22.71 | 23.19 | 608,442 | +0.01(+0.03%) |
Jun 11, 2009 | 22.73 | 23.42 | 22.64 | 23.19 | 571,268 | +0.48(+2.12%) |
Jun 10, 2009 | 22.61 | 22.73 | 22.34 | 22.71 | 663,757 | +0.29(+1.28%) |
Jun 09, 2009 | 22.43 | 22.53 | 22.27 | 22.42 | 822,790 | +0.14(+0.61%) |
Jun 08, 2009 | 22.10 | 22.41 | 21.86 | 22.28 | 522,796 | -0.03(-0.15%) |
Jun 05, 2009 | 22.18 | 22.32 | 21.75 | 22.32 | 1,117,794 | +0.44(+2.02%) |
Jun 04, 2009 | 21.91 | 22.03 | 21.72 | 21.88 | 759,099 | +0.12(+0.54%) |
Jun 03, 2009 | 22.47 | 22.54 | 21.51 | 21.76 | 633,367 | -0.83(-3.66%) |
Jun 02, 2009 | 22.47 | 22.84 | 22.40 | 22.58 | 774,942 | -0.06(-0.26%) |
Jun 01, 2009 | 22.06 | 22.69 | 22.06 | 22.64 | 652,580 | +0.85(+3.88%) |
May 29, 2009 | 21.60 | 21.84 | 21.20 | 21.80 | 727,331 | +0.34(+1.61%) |
May 28, 2009 | 20.74 | 21.51 | 20.49 | 21.45 | 1,416,892 | +0.86(+4.20%) |
May 27, 2009 | 21.19 | 21.28 | 20.57 | 20.59 | 533,027 | -0.57(-2.70%) |
May 26, 2009 | 20.33 | 21.31 | 20.22 | 21.16 | 520,253 | +0.60(+2.91%) |
May 22, 2009 | 20.66 | 20.92 | 20.55 | 20.56 | 332,174 | -0.08(-0.38%) |
May 21, 2009 | 21.02 | 21.02 | 20.47 | 20.64 | 531,922 | -0.51(-2.43%) |
May 20, 2009 | 20.91 | 21.42 | 20.89 | 21.15 | 1,002,521 | +0.45(+2.17%) |
May 19, 2009 | 20.30 | 20.83 | 20.24 | 20.70 | 770,058 | +0.35(+1.72%) |
May 18, 2009 | 20.21 | 20.39 | 20.04 | 20.35 | 442,678 | +0.33(+1.62%) |
May 15, 2009 | 20.46 | 20.46 | 19.87 | 20.03 | 417,023 | -0.53(-2.59%) |
May 14, 2009 | 20.52 | 20.62 | 20.22 | 20.56 | 569,884 | +0.10(+0.51%) |
May 13, 2009 | 20.93 | 21.19 | 20.45 | 20.46 | 547,041 | -0.67(-3.17%) |
May 12, 2009 | 21.36 | 21.47 | 21.01 | 21.13 | 412,769 | -0.08(-0.40%) |
May 11, 2009 | 21.16 | 21.43 | 21.13 | 21.21 | 467,855 | -0.24(-1.12%) |
May 08, 2009 | 21.57 | 21.82 | 21.43 | 21.45 | 922,839 | +0.20(+0.93%) |
May 07, 2009 | 21.62 | 21.86 | 21.17 | 21.25 | 679,428 | -0.30(-1.37%) |
May 06, 2009 | 21.94 | 22.07 | 21.31 | 21.55 | 961,232 | -0.12(-0.57%) |
May 05, 2009 | 22.21 | 22.32 | 21.45 | 21.67 | 559,059 | -0.60(-2.69%) |
May 04, 2009 | 21.96 | 22.28 | 21.89 | 22.27 | 888,362 | +0.67(+3.10%) |