Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.93 | 32.57 | 31.83 | 32.27 | 2,806,117 | -0.10(-0.29%) |
Mar 30, 2010 | 32.25 | 32.52 | 31.69 | 32.36 | 3,434,959 | +0.21(+0.65%) |
Mar 29, 2010 | 31.82 | 32.25 | 31.78 | 32.16 | 2,875,291 | +0.60(+1.89%) |
Mar 26, 2010 | 32.09 | 32.39 | 31.37 | 31.56 | 2,268,098 | -0.47(-1.46%) |
Mar 25, 2010 | 31.87 | 32.68 | 31.81 | 32.03 | 4,425,020 | +0.61(+1.93%) |
Mar 24, 2010 | 31.98 | 32.15 | 31.37 | 31.42 | 3,320,905 | -0.75(-2.34%) |
Mar 23, 2010 | 31.08 | 32.30 | 31.00 | 32.17 | 5,128,703 | +1.13(+3.65%) |
Mar 22, 2010 | 29.31 | 31.08 | 29.22 | 31.04 | 6,657,223 | +1.75(+5.96%) |
Mar 19, 2010 | 29.49 | 29.54 | 28.92 | 29.29 | 3,885,499 | -0.02(-0.06%) |
Mar 18, 2010 | 29.24 | 29.82 | 28.89 | 29.31 | 3,311,637 | +0.01(+0.03%) |
Mar 17, 2010 | 29.47 | 29.56 | 29.01 | 29.30 | 3,692,843 | +0.13(+0.44%) |
Mar 16, 2010 | 28.39 | 29.23 | 28.35 | 29.17 | 3,852,942 | +0.92(+3.24%) |
Mar 15, 2010 | 28.27 | 28.83 | 28.15 | 28.26 | 7,745,600 | -1.37(-4.61%) |
Mar 12, 2010 | 30.12 | 30.30 | 29.46 | 29.62 | 3,433,496 | -0.41(-1.38%) |
Mar 11, 2010 | 30.52 | 30.91 | 29.85 | 30.04 | 3,368,500 | -0.71(-2.31%) |
Mar 10, 2010 | 30.12 | 30.81 | 29.92 | 30.75 | 2,959,396 | +0.70(+2.33%) |
Mar 09, 2010 | 30.15 | 30.31 | 29.66 | 30.05 | 1,889,552 | -0.17(-0.57%) |
Mar 08, 2010 | 30.01 | 30.31 | 29.93 | 30.22 | 1,474,945 | +0.20(+0.66%) |
Mar 05, 2010 | 29.95 | 30.31 | 29.43 | 30.02 | 2,561,162 | +0.17(+0.58%) |
Mar 04, 2010 | 30.53 | 30.70 | 29.62 | 29.85 | 2,640,073 | -0.59(-1.93%) |
Mar 03, 2010 | 30.87 | 31.02 | 30.24 | 30.44 | 2,041,952 | -0.24(-0.79%) |
Mar 02, 2010 | 30.46 | 31.21 | 30.42 | 30.68 | 3,762,916 | +0.29(+0.97%) |
Mar 01, 2010 | 29.48 | 30.46 | 29.48 | 30.38 | 2,632,178 | +1.06(+3.63%) |
Feb 26, 2010 | 29.15 | 29.38 | 28.52 | 29.32 | 2,157,702 | +0.13(+0.44%) |
Feb 25, 2010 | 28.76 | 29.29 | 28.25 | 29.19 | 3,627,723 | +0.03(+0.12%) |
Feb 24, 2010 | 28.87 | 29.66 | 28.80 | 29.16 | 6,731,049 | +0.49(+1.72%) |
Feb 23, 2010 | 30.31 | 30.44 | 28.33 | 28.66 | 7,810,125 | -1.82(-5.96%) |
Feb 22, 2010 | 30.86 | 31.03 | 30.41 | 30.48 | 2,262,610 | -0.35(-1.15%) |
Feb 19, 2010 | 30.19 | 30.86 | 30.02 | 30.83 | 2,758,497 | +0.46(+1.51%) |
Feb 18, 2010 | 30.34 | 30.44 | 29.62 | 30.38 | 3,381,312 | -0.12(-0.40%) |
Feb 17, 2010 | 31.11 | 31.11 | 30.24 | 30.50 | 2,381,498 | -0.38(-1.23%) |
Feb 16, 2010 | 30.65 | 30.90 | 30.55 | 30.88 | 2,673,319 | +0.57(+1.88%) |
Feb 12, 2010 | 29.52 | 30.31 | 30.31 | 30.31 | 3,154,308 | +0.24(+0.81%) |
Feb 11, 2010 | 29.05 | 30.23 | 28.78 | 30.06 | 3,150,622 | +0.93(+3.21%) |
Feb 10, 2010 | 29.19 | 29.60 | 28.52 | 29.13 | 1,837,507 | +0.00(+0.00%) |
Feb 09, 2010 | 28.78 | 29.41 | 28.55 | 29.13 | 3,465,358 | +0.62(+2.18%) |
Feb 08, 2010 | 28.72 | 29.14 | 28.24 | 28.51 | 2,417,719 | -0.28(-0.96%) |
Feb 05, 2010 | 27.99 | 28.82 | 27.81 | 28.78 | 3,655,848 | +0.90(+3.23%) |
Feb 04, 2010 | 28.34 | 28.46 | 27.73 | 27.89 | 4,062,853 | -0.83(-2.89%) |
Feb 03, 2010 | 29.10 | 29.40 | 28.53 | 28.72 | 5,041,447 | -0.62(-2.12%) |
Feb 02, 2010 | 29.34 | 29.49 | 28.98 | 29.34 | 4,576,794 | +0.27(+0.92%) |
Feb 01, 2010 | 28.66 | 29.20 | 28.56 | 29.07 | 3,332,272 | +0.53(+1.85%) |
Jan 29, 2010 | 29.21 | 29.40 | 28.19 | 28.54 | 5,110,415 | -0.32(-1.11%) |
Jan 28, 2010 | 30.82 | 31.06 | 28.72 | 28.86 | 8,225,390 | -1.87(-6.08%) |
Jan 27, 2010 | 29.84 | 30.77 | 29.69 | 30.73 | 3,492,799 | +0.47(+1.54%) |
Jan 26, 2010 | 30.12 | 30.82 | 29.83 | 30.26 | 3,610,136 | +0.10(+0.32%) |
Jan 25, 2010 | 29.76 | 30.44 | 29.70 | 30.17 | 2,615,082 | +0.52(+1.75%) |
Jan 22, 2010 | 31.13 | 31.64 | 29.64 | 29.65 | 3,738,440 | -1.90(-6.03%) |
Jan 21, 2010 | 31.91 | 32.83 | 31.46 | 31.55 | 2,493,173 | -0.44(-1.38%) |
Jan 20, 2010 | 31.65 | 32.10 | 31.08 | 31.99 | 2,688,278 | -0.03(-0.11%) |
Jan 19, 2010 | 31.94 | 32.23 | 31.72 | 32.03 | 2,649,367 | +0.19(+0.60%) |
Jan 15, 2010 | 33.26 | 31.84 | 31.84 | 31.84 | 3,190,045 | -1.31(-3.96%) |
Jan 14, 2010 | 33.44 | 33.65 | 32.86 | 33.15 | 2,570,039 | -0.45(-1.34%) |
Jan 13, 2010 | 33.72 | 33.86 | 32.58 | 33.60 | 3,344,212 | +0.10(+0.31%) |
Jan 12, 2010 | 35.30 | 35.38 | 33.42 | 33.50 | 4,168,967 | -2.33(-6.49%) |
Jan 11, 2010 | 35.37 | 35.94 | 35.20 | 35.82 | 4,038,696 | +0.93(+2.68%) |
Jan 08, 2010 | 34.01 | 35.09 | 33.82 | 34.89 | 2,338,578 | +0.86(+2.52%) |
Jan 07, 2010 | 33.94 | 34.37 | 33.65 | 34.03 | 1,669,257 | -0.06(-0.18%) |
Jan 06, 2010 | 34.27 | 34.70 | 34.02 | 34.09 | 2,496,070 | -0.16(-0.45%) |
Jan 05, 2010 | 34.40 | 34.41 | 33.80 | 34.25 | 1,692,339 | -0.23(-0.68%) |
Jan 04, 2010 | 34.33 | 34.98 | 34.17 | 34.48 | 2,147,497 | +0.58(+1.71%) |
Dec 31, 2009 | 34.25 | 33.90 | 33.90 | 33.90 | 928,458 | -0.23(-0.68%) |
Dec 30, 2009 | 33.50 | 34.19 | 33.50 | 34.14 | 1,250,986 | +0.58(+1.73%) |
Dec 29, 2009 | 33.38 | 33.56 | 33.02 | 33.56 | 1,585,166 | +0.32(+0.96%) |
Dec 28, 2009 | 33.67 | 33.79 | 33.06 | 33.24 | 1,064,369 | -0.41(-1.21%) |
Dec 24, 2009 | 33.70 | 33.70 | 33.46 | 33.64 | 291,792 | +0.16(+0.49%) |
Dec 23, 2009 | 33.64 | 33.90 | 33.42 | 33.48 | 1,529,152 | -0.15(-0.44%) |
Dec 22, 2009 | 33.94 | 34.41 | 33.58 | 33.63 | 1,469,451 | -0.23(-0.69%) |
Dec 21, 2009 | 33.06 | 34.09 | 33.06 | 33.86 | 1,489,380 | +0.98(+2.97%) |
Dec 18, 2009 | 33.03 | 33.33 | 32.74 | 32.88 | 3,522,233 | -0.04(-0.13%) |
Dec 17, 2009 | 33.67 | 33.67 | 32.91 | 32.93 | 1,540,468 | -0.82(-2.43%) |
Dec 16, 2009 | 33.67 | 34.22 | 33.55 | 33.75 | 1,812,323 | +0.11(+0.33%) |
Dec 15, 2009 | 33.79 | 33.79 | 33.23 | 33.64 | 1,263,842 | -0.03(-0.08%) |
Dec 14, 2009 | 33.33 | 33.71 | 32.93 | 33.66 | 1,688,569 | +0.77(+2.34%) |
Dec 11, 2009 | 33.45 | 33.85 | 32.74 | 32.89 | 2,300,908 | -0.48(-1.45%) |
Dec 10, 2009 | 33.32 | 33.89 | 33.25 | 33.38 | 1,590,064 | +0.15(+0.44%) |
Dec 09, 2009 | 33.33 | 33.37 | 32.86 | 33.23 | 1,888,182 | -0.16(-0.47%) |
Dec 08, 2009 | 32.90 | 33.60 | 32.49 | 33.38 | 2,290,660 | +0.33(+0.99%) |
Dec 07, 2009 | 33.13 | 33.31 | 32.63 | 33.06 | 2,337,855 | +0.03(+0.08%) |
Dec 04, 2009 | 33.00 | 33.38 | 32.39 | 33.03 | 3,481,491 | +0.35(+1.08%) |
Dec 03, 2009 | 31.98 | 33.00 | 31.86 | 32.68 | 4,899,477 | +0.85(+2.66%) |
Dec 02, 2009 | 30.06 | 32.04 | 30.02 | 31.83 | 4,344,625 | +1.61(+5.32%) |
Dec 01, 2009 | 29.45 | 30.44 | 29.45 | 30.22 | 2,818,045 | +0.83(+2.82%) |
Nov 30, 2009 | 29.65 | 29.73 | 29.01 | 29.39 | 1,567,226 | -0.43(-1.45%) |
Nov 27, 2009 | 29.39 | 30.12 | 29.03 | 29.82 | 657,627 | -0.40(-1.32%) |
Nov 25, 2009 | 30.13 | 30.42 | 30.04 | 30.22 | 1,093,133 | +0.25(+0.84%) |
Nov 24, 2009 | 30.09 | 30.27 | 29.67 | 29.97 | 1,608,535 | -0.08(-0.26%) |
Nov 23, 2009 | 29.87 | 30.58 | 29.81 | 30.05 | 1,674,110 | +0.63(+2.15%) |
Nov 20, 2009 | 29.41 | 29.83 | 29.30 | 29.42 | 2,088,383 | -0.24(-0.82%) |
Nov 19, 2009 | 30.34 | 30.34 | 29.48 | 29.66 | 2,043,727 | -1.16(-3.76%) |
Nov 18, 2009 | 31.71 | 31.78 | 30.77 | 30.82 | 2,033,830 | -0.97(-3.05%) |
Nov 17, 2009 | 31.37 | 31.80 | 31.08 | 31.78 | 2,035,427 | +0.42(+1.35%) |
Nov 16, 2009 | 30.97 | 31.47 | 30.90 | 31.36 | 1,458,476 | +0.62(+2.03%) |
Nov 13, 2009 | 30.50 | 31.14 | 30.31 | 30.74 | 2,036,352 | +0.32(+1.05%) |
Nov 12, 2009 | 30.75 | 31.21 | 30.37 | 30.42 | 1,212,413 | -0.38(-1.24%) |
Nov 11, 2009 | 30.41 | 31.24 | 30.40 | 30.80 | 1,438,289 | +0.68(+2.27%) |
Nov 10, 2009 | 30.20 | 30.78 | 29.96 | 30.12 | 2,431,623 | +0.03(+0.09%) |
Nov 09, 2009 | 29.65 | 30.25 | 29.65 | 30.09 | 2,050,448 | +0.57(+1.93%) |
Nov 06, 2009 | 29.32 | 30.03 | 28.96 | 29.52 | 1,584,463 | +0.04(+0.15%) |
Nov 05, 2009 | 29.17 | 29.74 | 29.03 | 29.48 | 2,111,273 | +0.68(+2.37%) |
Nov 04, 2009 | 28.91 | 29.47 | 28.75 | 28.79 | 1,788,240 | +0.04(+0.15%) |
Nov 03, 2009 | 29.06 | 29.06 | 28.31 | 28.75 | 2,729,871 | -0.67(-2.29%) |
Nov 02, 2009 | 29.34 | 29.85 | 28.72 | 29.42 | 3,245,789 | +0.27(+0.92%) |
Oct 30, 2009 | 30.07 | 30.12 | 29.10 | 29.16 | 4,582,888 | -1.23(-4.04%) |
Oct 29, 2009 | 29.18 | 30.41 | 29.04 | 30.38 | 3,918,370 | +1.44(+4.99%) |
Oct 28, 2009 | 30.04 | 30.18 | 28.88 | 28.94 | 3,337,246 | -1.02(-3.41%) |
Oct 27, 2009 | 31.22 | 31.62 | 29.84 | 29.96 | 2,736,535 | -1.03(-3.32%) |
Oct 26, 2009 | 31.63 | 31.95 | 30.71 | 30.99 | 2,442,638 | -0.42(-1.35%) |
Oct 23, 2009 | 31.63 | 32.36 | 31.17 | 31.41 | 3,199,351 | -0.67(-2.08%) |
Oct 22, 2009 | 31.87 | 32.39 | 31.29 | 32.08 | 6,059,569 | +1.08(+3.49%) |
Oct 21, 2009 | 31.75 | 32.16 | 30.99 | 31.00 | 4,676,926 | -0.99(-3.11%) |
Oct 20, 2009 | 31.70 | 32.69 | 31.46 | 31.99 | 3,440,297 | +0.16(+0.49%) |
Oct 19, 2009 | 31.49 | 32.19 | 31.26 | 31.84 | 2,880,271 | +0.31(+0.99%) |
Oct 16, 2009 | 32.18 | 32.28 | 30.95 | 31.53 | 4,256,222 | -0.82(-2.54%) |
Oct 15, 2009 | 32.07 | 32.38 | 31.63 | 32.35 | 4,044,420 | -0.36(-1.11%) |
Oct 14, 2009 | 32.86 | 32.86 | 31.95 | 32.71 | 7,583,125 | -0.08(-0.24%) |
Oct 13, 2009 | 33.30 | 33.30 | 32.58 | 32.79 | 8,792,667 | +0.01(+0.03%) |
Oct 12, 2009 | 32.52 | 32.89 | 31.46 | 32.78 | 6,959,858 | +1.49(+4.76%) |
Oct 09, 2009 | 30.46 | 31.46 | 30.39 | 31.29 | 4,946,628 | +1.37(+4.56%) |
Oct 08, 2009 | 29.88 | 30.09 | 29.04 | 29.93 | 3,440,575 | +0.47(+1.58%) |
Oct 07, 2009 | 29.57 | 29.63 | 29.17 | 29.46 | 3,265,014 | -0.25(-0.84%) |
Oct 06, 2009 | 29.09 | 30.12 | 28.97 | 29.71 | 2,583,323 | +0.80(+2.78%) |
Oct 05, 2009 | 27.98 | 29.18 | 27.98 | 28.91 | 3,590,244 | +0.80(+2.86%) |
Oct 02, 2009 | 28.17 | 28.59 | 27.82 | 28.10 | 2,236,596 | -0.31(-1.10%) |
Oct 01, 2009 | 29.33 | 29.66 | 28.24 | 28.41 | 3,033,420 | -1.12(-3.81%) |
Sep 30, 2009 | 29.16 | 30.03 | 29.04 | 29.54 | 3,589,603 | +0.51(+1.76%) |
Sep 29, 2009 | 29.56 | 29.80 | 28.96 | 29.03 | 1,433,548 | -0.58(-1.96%) |
Sep 28, 2009 | 29.35 | 30.12 | 29.16 | 29.61 | 1,885,066 | +0.42(+1.45%) |
Sep 25, 2009 | 29.10 | 29.55 | 28.94 | 29.18 | 1,589,710 | -0.20(-0.68%) |
Sep 24, 2009 | 29.87 | 29.98 | 28.78 | 29.38 | 2,448,612 | -0.39(-1.31%) |
Sep 23, 2009 | 30.31 | 30.64 | 29.76 | 29.77 | 2,231,036 | -0.25(-0.84%) |
Sep 22, 2009 | 29.59 | 30.16 | 29.37 | 30.02 | 1,754,498 | +0.59(+2.00%) |
Sep 21, 2009 | 29.39 | 29.86 | 29.16 | 29.43 | 1,822,638 | -0.03(-0.09%) |
Sep 18, 2009 | 28.81 | 29.69 | 28.79 | 29.46 | 2,646,424 | +0.88(+3.09%) |
Sep 17, 2009 | 29.54 | 29.87 | 28.58 | 28.58 | 2,830,712 | -1.01(-3.42%) |
Sep 16, 2009 | 30.00 | 30.00 | 29.27 | 29.59 | 2,971,754 | -0.11(-0.38%) |
Sep 15, 2009 | 30.30 | 30.60 | 29.54 | 29.70 | 4,392,939 | -0.74(-2.44%) |
Sep 14, 2009 | 29.70 | 30.60 | 29.67 | 30.44 | 3,959,746 | +0.39(+1.29%) |
Sep 11, 2009 | 30.25 | 30.31 | 29.54 | 30.06 | 3,641,700 | -0.20(-0.66%) |
Sep 10, 2009 | 28.81 | 30.31 | 28.79 | 30.25 | 4,669,810 | +1.34(+4.64%) |
Sep 09, 2009 | 27.92 | 29.04 | 27.63 | 28.91 | 4,346,986 | +1.05(+3.75%) |
Sep 08, 2009 | 27.92 | 28.16 | 27.43 | 27.87 | 3,184,014 | +0.60(+2.19%) |
Sep 04, 2009 | 27.02 | 27.27 | 26.77 | 27.27 | 2,796,887 | +0.77(+2.90%) |
Sep 03, 2009 | 26.13 | 26.55 | 25.84 | 26.50 | 1,645,295 | +0.42(+1.62%) |
Sep 02, 2009 | 26.03 | 26.37 | 25.76 | 26.08 | 2,014,135 | +0.04(+0.17%) |
Sep 01, 2009 | 26.46 | 27.38 | 25.97 | 26.03 | 3,051,928 | -0.51(-1.92%) |
Aug 31, 2009 | 27.24 | 27.24 | 26.46 | 26.55 | 2,344,748 | -0.54(-2.01%) |
Aug 28, 2009 | 26.87 | 27.59 | 26.69 | 27.09 | 2,300,704 | +0.60(+2.25%) |
Aug 27, 2009 | 26.21 | 26.57 | 25.80 | 26.49 | 1,743,910 | -0.03(-0.10%) |
Aug 26, 2009 | 25.51 | 26.62 | 25.51 | 26.52 | 2,646,347 | +0.65(+2.51%) |
Aug 25, 2009 | 25.52 | 26.05 | 25.39 | 25.87 | 1,849,955 | +0.35(+1.39%) |
Aug 24, 2009 | 25.90 | 26.29 | 25.41 | 25.52 | 1,738,297 | -0.38(-1.47%) |
Aug 21, 2009 | 25.66 | 25.98 | 25.10 | 25.90 | 1,494,418 | +0.47(+1.84%) |
Aug 20, 2009 | 25.26 | 25.70 | 25.22 | 25.43 | 1,708,256 | +0.12(+0.48%) |
Aug 19, 2009 | 24.68 | 25.38 | 24.63 | 25.31 | 1,903,641 | +0.18(+0.72%) |
Aug 18, 2009 | 24.57 | 25.14 | 24.56 | 25.13 | 2,379,697 | +0.67(+2.72%) |
Aug 17, 2009 | 24.74 | 24.88 | 24.25 | 24.46 | 2,192,127 | -0.76(-3.02%) |
Aug 14, 2009 | 25.91 | 26.04 | 24.97 | 25.22 | 2,719,792 | -0.99(-3.76%) |
Aug 13, 2009 | 25.90 | 26.23 | 25.43 | 26.21 | 2,998,039 | +0.41(+1.61%) |
Aug 12, 2009 | 24.62 | 25.98 | 24.62 | 25.79 | 4,116,344 | +1.24(+5.04%) |
Aug 11, 2009 | 25.03 | 25.39 | 24.51 | 24.56 | 2,677,874 | -0.49(-1.97%) |
Aug 10, 2009 | 25.38 | 25.62 | 24.73 | 25.05 | 2,004,204 | -0.38(-1.50%) |
Aug 07, 2009 | 25.98 | 26.11 | 25.33 | 25.43 | 2,671,032 | -0.16(-0.64%) |
Aug 06, 2009 | 25.87 | 26.28 | 25.38 | 25.59 | 2,000,852 | -0.27(-1.04%) |
Aug 05, 2009 | 26.03 | 26.44 | 25.73 | 25.86 | 3,095,367 | -0.22(-0.83%) |
Aug 04, 2009 | 26.21 | 26.36 | 25.92 | 26.08 | 2,965,178 | -0.35(-1.34%) |
Aug 03, 2009 | 26.46 | 26.73 | 26.06 | 26.43 | 3,200,923 | +0.44(+1.70%) |
Jul 31, 2009 | 25.97 | 26.73 | 25.82 | 25.99 | 4,678,217 | +0.19(+0.74%) |
Jul 30, 2009 | 28.68 | 29.03 | 25.59 | 25.80 | 8,292,399 | -2.01(-7.21%) |
Jul 29, 2009 | 28.02 | 28.09 | 27.40 | 27.81 | 3,201,704 | -0.27(-0.95%) |
Jul 28, 2009 | 28.14 | 28.68 | 27.77 | 28.08 | 3,222,844 | -0.36(-1.28%) |
Jul 27, 2009 | 28.01 | 28.44 | 27.47 | 28.44 | 2,446,366 | +0.75(+2.72%) |
Jul 24, 2009 | 27.70 | 27.93 | 27.24 | 27.69 | 2,704,152 | -0.37(-1.33%) |
Jul 23, 2009 | 27.47 | 28.10 | 26.84 | 28.06 | 2,695,388 | +0.86(+3.15%) |
Jul 22, 2009 | 26.50 | 27.54 | 26.24 | 27.20 | 2,953,510 | +0.59(+2.21%) |
Jul 21, 2009 | 26.42 | 26.61 | 25.91 | 26.61 | 2,795,554 | +0.21(+0.79%) |
Jul 20, 2009 | 25.95 | 26.58 | 25.95 | 26.41 | 1,868,451 | +0.29(+1.09%) |
Jul 17, 2009 | 25.71 | 26.15 | 25.19 | 26.12 | 2,681,853 | +0.29(+1.14%) |
Jul 16, 2009 | 25.25 | 25.94 | 25.06 | 25.83 | 3,099,466 | +0.48(+1.88%) |
Jul 15, 2009 | 24.84 | 25.58 | 24.77 | 25.35 | 6,413,794 | +0.86(+3.49%) |
Jul 14, 2009 | 24.04 | 24.70 | 23.98 | 24.50 | 4,080,347 | +0.50(+2.09%) |
Jul 13, 2009 | 23.25 | 24.00 | 22.41 | 23.99 | 4,348,422 | +1.27(+5.59%) |
Jul 10, 2009 | 22.93 | 23.44 | 22.38 | 22.72 | 4,155,963 | -0.35(-1.54%) |
Jul 09, 2009 | 22.93 | 23.42 | 22.81 | 23.08 | 3,913,862 | +0.51(+2.26%) |
Jul 08, 2009 | 22.84 | 23.10 | 22.06 | 22.57 | 3,367,087 | -0.10(-0.46%) |
Jul 07, 2009 | 23.51 | 24.03 | 22.65 | 22.67 | 4,434,212 | -1.01(-4.27%) |
Jul 06, 2009 | 23.49 | 24.06 | 23.14 | 23.68 | 5,278,306 | +0.38(+1.63%) |
Jul 02, 2009 | 22.70 | 23.48 | 22.43 | 23.30 | 6,028,654 | +0.52(+2.28%) |
Jul 01, 2009 | 22.86 | 23.27 | 22.63 | 22.78 | 5,475,297 | +0.30(+1.35%) |
Jun 30, 2009 | 22.14 | 22.52 | 21.90 | 22.48 | 4,608,701 | +0.48(+2.20%) |
Jun 29, 2009 | 21.13 | 22.04 | 21.12 | 22.00 | 3,206,276 | +0.58(+2.70%) |
Jun 26, 2009 | 21.24 | 21.90 | 21.18 | 21.42 | 1,789,479 | +0.02(+0.08%) |
Jun 25, 2009 | 21.08 | 21.44 | 20.58 | 21.40 | 2,354,079 | +0.45(+2.15%) |
Jun 24, 2009 | 20.33 | 21.16 | 20.33 | 20.95 | 3,290,459 | +0.50(+2.45%) |
Jun 23, 2009 | 20.96 | 20.96 | 20.32 | 20.45 | 3,855,976 | -0.35(-1.66%) |
Jun 22, 2009 | 21.08 | 21.41 | 20.80 | 20.80 | 3,336,397 | -0.45(-2.12%) |
Jun 19, 2009 | 21.48 | 21.60 | 21.10 | 21.24 | 2,674,167 | +0.10(+0.49%) |
Jun 18, 2009 | 21.32 | 21.50 | 20.91 | 21.14 | 1,942,479 | -0.18(-0.85%) |
Jun 17, 2009 | 21.50 | 21.55 | 20.26 | 21.32 | 3,426,074 | +0.41(+1.94%) |
Jun 16, 2009 | 21.58 | 21.75 | 20.84 | 20.92 | 2,578,017 | -0.49(-2.30%) |
Jun 15, 2009 | 21.75 | 21.91 | 20.95 | 21.41 | 3,015,560 | -0.76(-3.43%) |
Jun 12, 2009 | 22.26 | 22.50 | 21.45 | 22.17 | 2,302,550 | -0.10(-0.47%) |
Jun 11, 2009 | 22.74 | 22.95 | 22.13 | 22.27 | 2,571,425 | -0.28(-1.23%) |
Jun 10, 2009 | 23.03 | 23.10 | 22.30 | 22.55 | 3,165,372 | -0.25(-1.10%) |
Jun 09, 2009 | 22.19 | 23.06 | 22.17 | 22.80 | 2,701,933 | +0.84(+3.82%) |
Jun 08, 2009 | 21.82 | 22.22 | 21.50 | 21.96 | 2,490,875 | -0.24(-1.09%) |
Jun 05, 2009 | 22.86 | 23.02 | 22.05 | 22.20 | 5,473,681 | -1.14(-4.89%) |
Jun 04, 2009 | 22.89 | 23.64 | 22.87 | 23.35 | 2,670,224 | +0.40(+1.73%) |
Jun 03, 2009 | 23.49 | 23.49 | 22.72 | 22.95 | 3,402,412 | -0.72(-3.03%) |
Jun 02, 2009 | 24.31 | 24.42 | 23.47 | 23.67 | 2,198,518 | -0.86(-3.49%) |
Jun 01, 2009 | 22.73 | 24.65 | 22.73 | 24.52 | 3,824,227 | +1.88(+8.29%) |
May 29, 2009 | 22.42 | 22.66 | 21.89 | 22.65 | 2,607,456 | +0.18(+0.81%) |
May 28, 2009 | 22.47 | 22.69 | 21.66 | 22.46 | 3,538,538 | +0.33(+1.48%) |
May 27, 2009 | 21.91 | 22.84 | 21.64 | 22.14 | 2,622,319 | +0.10(+0.43%) |
May 26, 2009 | 20.90 | 22.39 | 20.87 | 22.04 | 3,674,704 | +0.85(+4.00%) |
May 22, 2009 | 22.01 | 22.03 | 21.16 | 21.19 | 3,591,428 | -0.78(-3.54%) |
May 21, 2009 | 22.33 | 22.63 | 21.58 | 21.97 | 4,034,532 | -0.51(-2.27%) |
May 20, 2009 | 22.72 | 23.41 | 22.33 | 22.48 | 2,695,825 | -0.19(-0.84%) |
May 19, 2009 | 21.88 | 23.03 | 21.75 | 22.67 | 3,228,611 | +0.43(+1.94%) |
May 18, 2009 | 21.75 | 22.27 | 21.24 | 22.24 | 2,552,843 | +1.15(+5.45%) |
May 15, 2009 | 21.27 | 21.67 | 20.95 | 21.09 | 1,816,367 | -0.22(-1.01%) |
May 14, 2009 | 21.20 | 21.88 | 21.20 | 21.31 | 3,029,609 | +0.29(+1.36%) |
May 13, 2009 | 21.62 | 21.80 | 20.91 | 21.02 | 2,753,131 | -0.76(-3.49%) |
May 12, 2009 | 22.65 | 22.89 | 21.21 | 21.78 | 3,718,770 | -0.55(-2.48%) |
May 11, 2009 | 21.56 | 22.66 | 21.44 | 22.33 | 3,395,814 | +0.20(+0.90%) |
May 08, 2009 | 23.17 | 23.50 | 21.59 | 22.14 | 6,011,196 | -0.98(-4.23%) |
May 07, 2009 | 24.31 | 24.47 | 22.78 | 23.11 | 4,003,864 | -1.09(-4.50%) |
May 06, 2009 | 24.04 | 24.26 | 23.26 | 24.20 | 3,638,667 | +0.30(+1.27%) |
May 05, 2009 | 25.19 | 25.19 | 23.75 | 23.90 | 4,262,232 | -1.09(-4.36%) |
May 04, 2009 | 24.98 | 25.27 | 23.69 | 24.99 | 4,572,967 | +1.24(+5.21%) |
May 01, 2009 | 24.20 | 24.28 | 23.43 | 23.75 | 2,697,599 | -0.35(-1.47%) |
Apr 30, 2009 | 23.42 | 24.69 | 23.13 | 24.11 | 3,931,986 | +1.00(+4.34%) |
Apr 29, 2009 | 22.92 | 23.56 | 22.41 | 23.10 | 2,878,360 | +0.26(+1.14%) |
Apr 28, 2009 | 23.08 | 23.51 | 22.33 | 22.84 | 4,266,110 | -0.50(-2.15%) |
Apr 27, 2009 | 22.00 | 23.76 | 21.88 | 23.35 | 7,591,749 | +1.13(+5.10%) |
Apr 24, 2009 | 21.24 | 22.40 | 21.11 | 22.21 | 4,389,133 | +0.75(+3.51%) |
Apr 23, 2009 | 22.01 | 22.16 | 20.67 | 21.46 | 6,298,632 | -0.85(-3.80%) |
Apr 22, 2009 | 21.83 | 23.25 | 21.53 | 22.31 | 5,364,385 | +0.41(+1.86%) |
Apr 21, 2009 | 22.14 | 22.90 | 21.34 | 21.90 | 5,662,017 | -0.50(-2.24%) |
Apr 20, 2009 | 23.47 | 23.48 | 22.24 | 22.40 | 3,955,704 | -1.64(-6.83%) |
Apr 17, 2009 | 23.20 | 24.27 | 22.71 | 24.05 | 4,078,629 | +0.80(+3.46%) |
Apr 16, 2009 | 22.59 | 23.37 | 22.07 | 23.24 | 3,366,968 | +1.09(+4.92%) |
Apr 15, 2009 | 22.12 | 22.19 | 21.29 | 22.15 | 4,024,121 | -0.36(-1.61%) |
Apr 14, 2009 | 22.39 | 23.73 | 21.33 | 22.52 | 10,301,965 | +0.64(+2.92%) |
Apr 13, 2009 | 21.87 | 22.23 | 21.32 | 21.88 | 4,626,242 | -0.22(-1.02%) |
Apr 09, 2009 | 20.99 | 22.45 | 20.99 | 22.10 | 4,323,162 | +1.29(+6.19%) |
Apr 08, 2009 | 20.74 | 20.86 | 20.10 | 20.81 | 2,818,416 | +0.48(+2.38%) |
Apr 07, 2009 | 21.15 | 21.15 | 20.09 | 20.33 | 3,194,845 | -1.20(-5.58%) |
Apr 06, 2009 | 22.04 | 22.04 | 21.09 | 21.53 | 2,898,353 | -0.65(-2.92%) |
Apr 03, 2009 | 21.24 | 22.31 | 20.91 | 22.18 | 3,426,902 | +0.95(+4.48%) |
Apr 02, 2009 | 20.69 | 21.69 | 20.60 | 21.23 | 3,562,698 | +0.97(+4.78%) |