Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.40 | 28.42 | 27.91 | 27.97 | 45,905,948 | -0.10(-0.34%) |
Apr 29, 2010 | 27.91 | 28.21 | 27.83 | 28.07 | 42,074,540 | +0.05(+0.20%) |
Apr 28, 2010 | 28.07 | 28.13 | 27.68 | 28.01 | 58,373,368 | +0.30(+1.09%) |
Apr 27, 2010 | 28.33 | 28.41 | 27.65 | 27.71 | 735,936 | -1.10(-3.83%) |
Apr 26, 2010 | 28.94 | 29.01 | 28.79 | 28.81 | 22,065,090 | +0.01(+0.05%) |
Apr 23, 2010 | 28.59 | 28.82 | 28.46 | 28.80 | 24,028,872 | -0.09(-0.31%) |
Apr 22, 2010 | 28.57 | 28.90 | 28.34 | 28.89 | 28,325,408 | +0.13(+0.45%) |
Apr 21, 2010 | 28.91 | 28.93 | 28.49 | 28.76 | 730 | -0.41(-1.41%) |
Apr 20, 2010 | 29.18 | 29.23 | 28.93 | 29.17 | 801 | +0.47(+1.62%) |
Apr 19, 2010 | 28.61 | 28.83 | 28.36 | 28.70 | 47,331,288 | -0.27(-0.95%) |
Apr 16, 2010 | 29.42 | 29.48 | 28.77 | 28.98 | 74,173,384 | -1.09(-3.62%) |
Apr 15, 2010 | 30.07 | 30.21 | 29.99 | 30.07 | 30,994,170 | -0.16(-0.52%) |
Apr 14, 2010 | 30.10 | 30.38 | 30.03 | 30.23 | 25,816,010 | +0.20(+0.66%) |
Apr 13, 2010 | 29.96 | 30.03 | 29.70 | 30.03 | 28,474,188 | -0.10(-0.34%) |
Apr 12, 2010 | 30.15 | 30.28 | 30.09 | 30.13 | 21,268,108 | -0.41(-1.35%) |
Apr 09, 2010 | 30.25 | 30.55 | 30.23 | 30.54 | 39,179,620 | +0.56(+1.87%) |
Apr 08, 2010 | 29.74 | 30.10 | 29.55 | 29.98 | 35,341,540 | +0.15(+0.49%) |
Apr 07, 2010 | 29.99 | 30.03 | 29.61 | 29.83 | 40,600,504 | -0.19(-0.64%) |
Apr 06, 2010 | 29.80 | 30.09 | 29.80 | 30.03 | 26,134,976 | +0.04(+0.14%) |
Apr 05, 2010 | 29.79 | 30.03 | 29.73 | 29.99 | 27,544,410 | +0.35(+1.18%) |
Apr 01, 2010 | 29.39 | 29.64 | 29.64 | 29.64 | 51,493,368 | +0.80(+2.78%) |
Mar 31, 2010 | 28.74 | 29.02 | 28.72 | 28.83 | 51,925,968 | -0.11(-0.38%) |
Mar 30, 2010 | 28.78 | 29.04 | 28.77 | 28.94 | 56,225,816 | +0.44(+1.54%) |
Mar 29, 2010 | 28.18 | 28.53 | 28.18 | 28.51 | 49,661,976 | +0.54(+1.93%) |
Mar 26, 2010 | 27.95 | 28.17 | 27.70 | 27.96 | 45,512,728 | +0.55(+2.02%) |
Mar 25, 2010 | 27.80 | 27.87 | 27.33 | 27.41 | 51,613,872 | -0.51(-1.82%) |
Mar 24, 2010 | 27.97 | 28.03 | 27.76 | 27.92 | 33,251,420 | -0.33(-1.16%) |
Mar 23, 2010 | 28.12 | 28.31 | 27.99 | 28.25 | 21,837,446 | +0.09(+0.32%) |
Mar 22, 2010 | 27.81 | 28.21 | 27.78 | 28.16 | 21,285,354 | +0.02(+0.07%) |
Mar 19, 2010 | 28.40 | 28.42 | 28.00 | 28.14 | 33,296,752 | -0.23(-0.82%) |
Mar 18, 2010 | 28.46 | 28.51 | 28.23 | 28.37 | 28,308,402 | -0.14(-0.48%) |
Mar 17, 2010 | 28.45 | 28.67 | 28.36 | 28.51 | 38,946,888 | +0.45(+1.61%) |
Mar 16, 2010 | 27.92 | 28.13 | 27.77 | 28.05 | 30,701,284 | +0.14(+0.52%) |
Mar 15, 2010 | 27.79 | 27.99 | 27.77 | 27.91 | 26,355,114 | -0.34(-1.19%) |
Mar 12, 2010 | 28.38 | 28.40 | 28.13 | 28.25 | 24,649,694 | -0.08(-0.27%) |
Mar 11, 2010 | 28.17 | 28.38 | 27.99 | 28.32 | 26,041,352 | -0.11(-0.39%) |
Mar 10, 2010 | 28.32 | 28.59 | 28.29 | 28.43 | 26,369,014 | +0.07(+0.24%) |
Mar 09, 2010 | 28.19 | 28.56 | 28.18 | 28.36 | 24,020,288 | +0.06(+0.22%) |
Mar 08, 2010 | 28.25 | 28.41 | 28.22 | 28.30 | 23,130,622 | +0.10(+0.34%) |
Mar 05, 2010 | 27.94 | 28.21 | 27.82 | 28.20 | 34,254,956 | +0.70(+2.54%) |
Mar 04, 2010 | 27.64 | 27.70 | 27.39 | 27.51 | 31,589,560 | -0.42(-1.52%) |
Mar 03, 2010 | 28.04 | 28.27 | 27.90 | 27.93 | 24,735,464 | -0.08(-0.29%) |
Mar 02, 2010 | 28.12 | 28.25 | 27.94 | 28.01 | 35,073,488 | +0.21(+0.76%) |
Mar 01, 2010 | 27.65 | 27.89 | 27.63 | 27.80 | 51,388,612 | +0.68(+2.53%) |
Feb 26, 2010 | 26.98 | 27.20 | 26.77 | 27.12 | 36,249,912 | +0.41(+1.54%) |
Feb 25, 2010 | 26.37 | 26.78 | 26.20 | 26.70 | 37,528,832 | -0.24(-0.88%) |
Feb 24, 2010 | 26.72 | 27.00 | 26.65 | 26.94 | 32,606,042 | +0.47(+1.78%) |
Feb 23, 2010 | 26.90 | 27.03 | 26.39 | 26.47 | 44,015,592 | -0.35(-1.30%) |
Feb 22, 2010 | 26.99 | 27.07 | 26.78 | 26.82 | 24,031,736 | +0.09(+0.33%) |
Feb 19, 2010 | 26.60 | 26.90 | 26.56 | 26.73 | 47,939,520 | -0.47(-1.71%) |
Feb 18, 2010 | 26.96 | 27.28 | 26.94 | 27.20 | 28,769,514 | +0.01(+0.03%) |
Feb 17, 2010 | 27.33 | 27.37 | 27.04 | 27.19 | 26,109,718 | +0.10(+0.35%) |
Feb 16, 2010 | 26.98 | 27.18 | 26.70 | 27.09 | 29,593,670 | +0.45(+1.67%) |
Feb 12, 2010 | 26.62 | 26.65 | 26.65 | 26.65 | 44,581,068 | -0.53(-1.94%) |
Feb 11, 2010 | 26.76 | 27.18 | 26.55 | 27.18 | 49,161,448 | +0.72(+2.72%) |
Feb 10, 2010 | 26.49 | 26.73 | 26.14 | 26.46 | 40,073,408 | +0.12(+0.44%) |
Feb 09, 2010 | 26.10 | 26.63 | 25.93 | 26.34 | 73,092,752 | +0.88(+3.47%) |
Feb 08, 2010 | 25.68 | 25.90 | 25.46 | 25.46 | 44,711,980 | -0.27(-1.06%) |
Feb 05, 2010 | 25.64 | 25.83 | 25.10 | 25.73 | 73,085,160 | -0.31(-1.18%) |
Feb 04, 2010 | 26.75 | 26.75 | 25.95 | 26.04 | 69,897,216 | -1.25(-4.57%) |
Feb 03, 2010 | 27.36 | 27.51 | 27.15 | 27.29 | 32,987,478 | +0.00(+0.00%) |
Feb 02, 2010 | 26.93 | 27.33 | 26.83 | 27.29 | 36,986,076 | +0.50(+1.88%) |
Feb 01, 2010 | 26.67 | 27.14 | 26.64 | 26.78 | 52,726,988 | +0.51(+1.94%) |
Jan 29, 2010 | 26.72 | 26.79 | 26.16 | 26.27 | 45,689,452 | -0.10(-0.39%) |
Jan 28, 2010 | 26.64 | 26.75 | 26.11 | 26.38 | 64,921,072 | +0.12(+0.47%) |
Jan 27, 2010 | 26.09 | 26.36 | 25.83 | 26.25 | 58,506,220 | -0.22(-0.81%) |
Jan 26, 2010 | 26.43 | 26.72 | 26.20 | 26.47 | 60,783,896 | -0.72(-2.63%) |
Jan 25, 2010 | 27.26 | 27.33 | 26.98 | 27.18 | 46,385,172 | +0.42(+1.59%) |
Jan 22, 2010 | 27.33 | 27.40 | 26.73 | 26.76 | 68,451,032 | -0.37(-1.36%) |
Jan 21, 2010 | 27.74 | 27.86 | 27.07 | 27.13 | 65,187,232 | -1.05(-3.72%) |
Jan 20, 2010 | 28.32 | 28.33 | 27.91 | 28.18 | 51,159,464 | -1.12(-3.81%) |
Jan 19, 2010 | 28.86 | 29.31 | 28.81 | 29.29 | 32,272,602 | +0.90(+3.18%) |
Jan 15, 2010 | 28.66 | 28.39 | 28.39 | 28.39 | 34,319,712 | -0.47(-1.61%) |
Jan 14, 2010 | 28.81 | 28.88 | 28.67 | 28.86 | 37,547,684 | -0.24(-0.82%) |
Jan 13, 2010 | 29.16 | 29.18 | 28.88 | 29.09 | 47,265,192 | -0.36(-1.21%) |
Jan 12, 2010 | 29.72 | 29.72 | 29.26 | 29.45 | 48,111,540 | -0.73(-2.43%) |
Jan 11, 2010 | 30.34 | 30.36 | 29.96 | 30.18 | 25,121,698 | +0.05(+0.16%) |
Jan 08, 2010 | 29.98 | 30.14 | 29.80 | 30.14 | 18,637,040 | +0.09(+0.30%) |
Jan 07, 2010 | 30.09 | 30.16 | 29.89 | 30.05 | 33,866,816 | -0.47(-1.55%) |
Jan 06, 2010 | 30.44 | 30.53 | 30.36 | 30.52 | 16,733,447 | +0.36(+1.20%) |
Jan 05, 2010 | 30.01 | 30.17 | 29.90 | 30.16 | 24,068,370 | +0.61(+2.06%) |
Jan 04, 2010 | 29.28 | 29.57 | 29.27 | 29.55 | 22,584,782 | +0.60(+2.08%) |
Dec 31, 2009 | 29.21 | 28.94 | 28.94 | 28.94 | 14,078,063 | +0.17(+0.60%) |
Dec 30, 2009 | 28.64 | 28.79 | 28.63 | 28.77 | 11,599,446 | -0.02(-0.07%) |
Dec 29, 2009 | 28.92 | 28.94 | 28.71 | 28.79 | 11,239,027 | -0.10(-0.33%) |
Dec 28, 2009 | 29.05 | 29.12 | 28.78 | 28.89 | 16,685,607 | -0.14(-0.47%) |
Dec 24, 2009 | 28.95 | 29.06 | 28.88 | 29.03 | 10,764,564 | +0.42(+1.48%) |
Dec 23, 2009 | 28.57 | 28.71 | 28.43 | 28.60 | 24,502,422 | +0.30(+1.06%) |
Dec 22, 2009 | 28.33 | 28.53 | 28.23 | 28.30 | 30,677,992 | -0.09(-0.31%) |
Dec 21, 2009 | 28.13 | 28.42 | 28.11 | 28.39 | 29,659,062 | +0.28(+1.00%) |
Dec 18, 2009 | 28.11 | 28.22 | 27.90 | 28.11 | 27,294,752 | -0.18(-0.62%) |
Dec 17, 2009 | 28.55 | 28.60 | 28.27 | 28.28 | 33,820,084 | -0.81(-2.79%) |
Dec 16, 2009 | 29.16 | 29.32 | 29.05 | 29.09 | 25,801,164 | -0.22(-0.74%) |
Dec 15, 2009 | 29.33 | 29.54 | 29.21 | 29.31 | 23,427,932 | -0.33(-1.10%) |
Dec 14, 2009 | 29.68 | 29.75 | 29.53 | 29.64 | 21,023,542 | +0.12(+0.41%) |
Dec 11, 2009 | 29.58 | 29.60 | 29.34 | 29.51 | 14,629,793 | +0.03(+0.11%) |
Dec 10, 2009 | 29.45 | 29.63 | 29.40 | 29.48 | 15,723,583 | -0.03(-0.11%) |
Dec 09, 2009 | 29.45 | 29.58 | 29.21 | 29.51 | 25,301,336 | -0.05(-0.16%) |
Dec 08, 2009 | 29.72 | 29.80 | 29.45 | 29.56 | 27,029,486 | -0.67(-2.22%) |
Dec 07, 2009 | 30.33 | 30.53 | 30.22 | 30.23 | 25,917,252 | -0.47(-1.52%) |
Dec 04, 2009 | 30.82 | 31.06 | 30.31 | 30.70 | 35,523,904 | +0.44(+1.45%) |
Dec 03, 2009 | 30.53 | 30.71 | 30.22 | 30.26 | 21,960,646 | -0.22(-0.71%) |
Dec 02, 2009 | 30.48 | 30.71 | 30.37 | 30.48 | 16,057,406 | +0.06(+0.20%) |
Dec 01, 2009 | 30.27 | 30.59 | 30.24 | 30.42 | 36,480,720 | +0.82(+2.77%) |
Nov 30, 2009 | 29.47 | 29.69 | 29.31 | 29.60 | 42,053,348 | +0.40(+1.37%) |
Nov 27, 2009 | 28.87 | 29.51 | 28.65 | 29.20 | 43,622,856 | -1.39(-4.54%) |
Nov 25, 2009 | 30.59 | 30.68 | 30.41 | 30.59 | 14,662,070 | +0.10(+0.33%) |
Nov 24, 2009 | 30.44 | 30.92 | 30.15 | 30.48 | 27,207,696 | -0.39(-1.27%) |
Nov 23, 2009 | 30.96 | 31.13 | 30.77 | 30.88 | 27,559,652 | +0.67(+2.22%) |
Nov 20, 2009 | 30.00 | 30.21 | 29.97 | 30.21 | 19,516,056 | -0.05(-0.16%) |
Nov 19, 2009 | 30.50 | 30.50 | 30.02 | 30.25 | 42,225,880 | -0.66(-2.15%) |
Nov 18, 2009 | 31.05 | 31.17 | 30.77 | 30.92 | 28,977,650 | -0.27(-0.86%) |
Nov 17, 2009 | 31.18 | 31.38 | 31.00 | 31.18 | 20,565,946 | -0.21(-0.66%) |
Nov 16, 2009 | 31.15 | 31.60 | 31.13 | 31.39 | 29,598,662 | +0.66(+2.14%) |
Nov 13, 2009 | 30.63 | 30.89 | 30.43 | 30.73 | 29,036,092 | +0.51(+1.68%) |
Nov 12, 2009 | 30.59 | 30.74 | 30.12 | 30.23 | 30,582,158 | -0.56(-1.83%) |
Nov 11, 2009 | 30.89 | 31.01 | 30.68 | 30.79 | 26,717,566 | +0.06(+0.20%) |
Nov 10, 2009 | 30.61 | 30.79 | 30.48 | 30.73 | 24,499,468 | -0.24(-0.77%) |
Nov 09, 2009 | 30.52 | 31.00 | 30.52 | 30.96 | 38,541,108 | +1.05(+3.51%) |
Nov 06, 2009 | 29.70 | 30.10 | 29.60 | 29.91 | 22,600,594 | +0.21(+0.71%) |
Nov 05, 2009 | 29.59 | 29.94 | 29.56 | 29.70 | 28,670,962 | +0.45(+1.55%) |
Nov 04, 2009 | 29.51 | 29.79 | 29.17 | 29.25 | 40,754,736 | +0.72(+2.54%) |
Nov 03, 2009 | 28.36 | 28.89 | 28.34 | 28.53 | 30,209,442 | -0.42(-1.45%) |
Nov 02, 2009 | 28.88 | 29.28 | 28.53 | 28.95 | 52,451,992 | +0.70(+2.49%) |
Oct 30, 2009 | 29.16 | 29.19 | 28.07 | 28.24 | 51,686,956 | -1.04(-3.54%) |
Oct 29, 2009 | 28.88 | 29.41 | 28.84 | 29.28 | 44,902,748 | +0.70(+2.46%) |
Oct 28, 2009 | 29.20 | 29.29 | 28.45 | 28.57 | 51,641,452 | -1.13(-3.81%) |
Oct 27, 2009 | 29.93 | 30.11 | 29.67 | 29.70 | 24,799,250 | -0.06(-0.20%) |
Oct 26, 2009 | 30.28 | 30.53 | 29.72 | 29.77 | 25,278,798 | -0.28(-0.92%) |
Oct 23, 2009 | 30.17 | 30.23 | 29.89 | 30.04 | 24,111,862 | +0.03(+0.09%) |
Oct 22, 2009 | 29.73 | 30.05 | 29.49 | 30.02 | 24,908,618 | +0.28(+0.93%) |
Oct 21, 2009 | 29.77 | 30.32 | 29.69 | 29.74 | 32,515,492 | -0.18(-0.59%) |
Oct 20, 2009 | 29.79 | 30.03 | 29.77 | 29.92 | 28,211,420 | -0.22(-0.72%) |
Oct 19, 2009 | 29.86 | 30.20 | 29.75 | 30.13 | 29,638,480 | +0.89(+3.06%) |
Oct 16, 2009 | 29.38 | 29.41 | 29.14 | 29.24 | 29,812,970 | -0.67(-2.24%) |
Oct 15, 2009 | 29.64 | 29.95 | 29.62 | 29.91 | 24,897,204 | -0.09(-0.29%) |
Oct 14, 2009 | 29.65 | 30.00 | 29.62 | 30.00 | 42,696,056 | +1.03(+3.55%) |
Oct 13, 2009 | 28.82 | 29.01 | 28.65 | 28.97 | 22,886,370 | +0.22(+0.75%) |
Oct 12, 2009 | 28.93 | 29.01 | 28.71 | 28.75 | 26,505,622 | -0.30(-1.03%) |
Oct 09, 2009 | 28.96 | 29.12 | 28.89 | 29.05 | 20,270,176 | +0.11(+0.37%) |
Oct 08, 2009 | 29.01 | 29.12 | 28.78 | 28.94 | 23,720,340 | +0.48(+1.69%) |
Oct 07, 2009 | 28.44 | 28.55 | 28.34 | 28.46 | 23,152,898 | +0.33(+1.18%) |
Oct 06, 2009 | 28.02 | 28.42 | 27.98 | 28.13 | 34,039,100 | +0.72(+2.62%) |
Oct 05, 2009 | 27.17 | 27.61 | 27.01 | 27.41 | 30,290,714 | +0.65(+2.43%) |
Oct 02, 2009 | 26.55 | 26.93 | 26.47 | 26.76 | 38,208,760 | -0.10(-0.36%) |
Oct 01, 2009 | 27.66 | 27.69 | 26.83 | 26.86 | 47,942,000 | -0.86(-3.10%) |
Sep 30, 2009 | 27.86 | 27.92 | 27.31 | 27.71 | 36,943,588 | -0.30(-1.06%) |
Sep 29, 2009 | 28.09 | 28.24 | 27.86 | 28.01 | 16,399,794 | -0.17(-0.60%) |
Sep 28, 2009 | 27.70 | 28.19 | 27.67 | 28.18 | 21,749,156 | +0.26(+0.92%) |
Sep 25, 2009 | 27.96 | 28.16 | 27.77 | 27.92 | 20,572,176 | +0.02(+0.07%) |
Sep 24, 2009 | 28.31 | 28.45 | 27.63 | 27.90 | 41,160,112 | -0.76(-2.65%) |
Sep 23, 2009 | 29.05 | 29.20 | 28.61 | 28.66 | 24,865,880 | -0.56(-1.90%) |
Sep 22, 2009 | 29.20 | 29.39 | 29.05 | 29.22 | 17,487,180 | +0.24(+0.84%) |
Sep 21, 2009 | 28.91 | 29.08 | 28.70 | 28.97 | 19,601,282 | -0.39(-1.34%) |
Sep 18, 2009 | 29.63 | 29.65 | 29.28 | 29.37 | 22,551,554 | -0.14(-0.46%) |
Sep 17, 2009 | 29.62 | 29.91 | 29.38 | 29.50 | 29,296,392 | +0.32(+1.09%) |
Sep 16, 2009 | 29.24 | 29.68 | 29.13 | 29.18 | 40,781,112 | +0.54(+1.89%) |
Sep 15, 2009 | 28.57 | 28.77 | 28.41 | 28.64 | 24,409,560 | -0.08(-0.28%) |
Sep 14, 2009 | 28.37 | 28.84 | 28.33 | 28.72 | 21,940,474 | +0.01(+0.04%) |
Sep 11, 2009 | 29.00 | 29.03 | 28.63 | 28.71 | 25,361,934 | -0.13(-0.44%) |
Sep 10, 2009 | 28.61 | 28.85 | 28.38 | 28.84 | 22,363,414 | +0.28(+0.97%) |
Sep 09, 2009 | 28.46 | 28.70 | 28.34 | 28.56 | 25,713,600 | -0.13(-0.45%) |
Sep 08, 2009 | 28.77 | 28.78 | 28.44 | 28.69 | 30,865,878 | +0.83(+2.99%) |
Sep 04, 2009 | 27.51 | 27.88 | 27.34 | 27.86 | 42,549,940 | +0.98(+3.65%) |
Sep 03, 2009 | 26.84 | 26.89 | 26.49 | 26.87 | 36,727,704 | +0.65(+2.48%) |
Sep 02, 2009 | 26.20 | 26.49 | 26.08 | 26.22 | 32,169,328 | +0.24(+0.91%) |
Sep 01, 2009 | 26.54 | 26.83 | 25.96 | 25.99 | 53,529,676 | -0.64(-2.39%) |
Aug 31, 2009 | 26.45 | 26.72 | 26.37 | 26.62 | 42,316,496 | -0.34(-1.26%) |
Aug 28, 2009 | 27.30 | 27.36 | 26.87 | 26.96 | 26,183,842 | -0.33(-1.22%) |
Aug 27, 2009 | 27.23 | 27.36 | 26.85 | 27.29 | 28,327,044 | +0.03(+0.10%) |
Aug 26, 2009 | 27.31 | 27.48 | 27.17 | 27.27 | 25,111,064 | -0.18(-0.67%) |
Aug 25, 2009 | 27.69 | 27.79 | 27.36 | 27.45 | 24,044,786 | +0.09(+0.32%) |
Aug 24, 2009 | 27.72 | 27.82 | 27.31 | 27.36 | 25,504,984 | -0.26(-0.93%) |
Aug 21, 2009 | 27.42 | 27.67 | 27.19 | 27.62 | 31,660,790 | +0.12(+0.44%) |
Aug 20, 2009 | 27.27 | 27.56 | 27.19 | 27.50 | 32,056,254 | +0.37(+1.35%) |
Aug 19, 2009 | 26.51 | 27.19 | 26.48 | 27.13 | 41,429,356 | +0.02(+0.07%) |
Aug 18, 2009 | 26.89 | 27.19 | 26.79 | 27.11 | 37,773,428 | +0.56(+2.12%) |
Aug 17, 2009 | 26.75 | 26.76 | 26.28 | 26.55 | 62,830,068 | -1.25(-4.49%) |
Aug 14, 2009 | 28.26 | 28.28 | 27.54 | 27.79 | 44,236,748 | -0.50(-1.77%) |
Aug 13, 2009 | 28.41 | 28.44 | 27.96 | 28.30 | 23,735,444 | +0.16(+0.58%) |
Aug 12, 2009 | 27.87 | 28.34 | 27.82 | 28.13 | 36,392,292 | +0.12(+0.41%) |
Aug 11, 2009 | 28.41 | 28.43 | 27.77 | 28.02 | 51,287,552 | -0.35(-1.22%) |
Aug 10, 2009 | 28.39 | 28.61 | 28.11 | 28.36 | 36,237,324 | +0.05(+0.17%) |
Aug 07, 2009 | 28.31 | 28.53 | 28.00 | 28.32 | 47,741,676 | -0.12(-0.43%) |
Aug 06, 2009 | 28.70 | 28.78 | 28.12 | 28.44 | 37,277,080 | +0.14(+0.48%) |
Aug 05, 2009 | 28.56 | 28.65 | 26.45 | 28.30 | 34,858,832 | -0.58(-2.02%) |
Aug 04, 2009 | 28.77 | 29.18 | 28.72 | 28.89 | 26,483,294 | -0.59(-2.00%) |
Aug 03, 2009 | 29.22 | 29.58 | 29.10 | 29.47 | 32,348,108 | +1.12(+3.97%) |
Jul 31, 2009 | 28.40 | 28.56 | 28.17 | 28.35 | 22,917,380 | -0.09(-0.31%) |
Jul 30, 2009 | 28.51 | 28.84 | 28.41 | 28.44 | 34,026,500 | +0.49(+1.77%) |
Jul 29, 2009 | 28.22 | 28.26 | 27.65 | 27.94 | 53,241,204 | -1.09(-3.76%) |
Jul 28, 2009 | 28.80 | 29.09 | 28.53 | 29.03 | 29,201,504 | +0.35(+1.20%) |
Jul 27, 2009 | 28.80 | 28.96 | 28.50 | 28.69 | 23,469,836 | +0.07(+0.24%) |
Jul 24, 2009 | 28.32 | 28.64 | 28.17 | 28.62 | 29,615,434 | +0.14(+0.48%) |
Jul 23, 2009 | 27.86 | 28.70 | 27.83 | 28.49 | 55,118,280 | +1.11(+4.06%) |
Jul 22, 2009 | 27.14 | 27.59 | 27.08 | 27.37 | 24,130,954 | -0.20(-0.74%) |
Jul 21, 2009 | 27.76 | 27.78 | 27.14 | 27.58 | 33,216,546 | -0.14(-0.49%) |
Jul 20, 2009 | 27.58 | 27.77 | 27.44 | 27.71 | 44,543,344 | +1.07(+4.02%) |
Jul 17, 2009 | 26.49 | 26.74 | 26.38 | 26.64 | 28,498,896 | +0.41(+1.57%) |
Jul 16, 2009 | 26.07 | 26.43 | 25.96 | 26.23 | 30,049,476 | -0.20(-0.74%) |
Jul 15, 2009 | 25.93 | 26.51 | 25.87 | 26.43 | 44,816,472 | +1.08(+4.28%) |
Jul 14, 2009 | 25.31 | 25.42 | 25.09 | 25.34 | 22,757,910 | +0.48(+1.94%) |
Jul 13, 2009 | 24.42 | 25.00 | 24.42 | 24.86 | 39,462,200 | -0.11(-0.44%) |
Jul 10, 2009 | 24.94 | 25.12 | 24.63 | 24.97 | 28,769,558 | -0.19(-0.75%) |
Jul 09, 2009 | 25.26 | 25.37 | 24.98 | 25.16 | 29,187,126 | +0.43(+1.75%) |
Jul 08, 2009 | 24.94 | 25.16 | 24.25 | 24.73 | 46,085,568 | -0.16(-0.63%) |
Jul 07, 2009 | 25.52 | 25.53 | 24.87 | 24.88 | 30,270,784 | -0.97(-3.75%) |
Jul 06, 2009 | 25.45 | 25.88 | 25.25 | 25.85 | 32,624,890 | +0.49(+1.95%) |
Jul 02, 2009 | 25.52 | 25.60 | 25.28 | 25.36 | 28,986,322 | -0.87(-3.31%) |
Jul 01, 2009 | 26.36 | 26.54 | 26.20 | 26.22 | 31,892,152 | +0.24(+0.91%) |
Jun 30, 2009 | 26.05 | 26.12 | 25.63 | 25.99 | 41,331,612 | -0.28(-1.06%) |
Jun 29, 2009 | 26.12 | 26.35 | 25.92 | 26.26 | 23,660,804 | +0.28(+1.07%) |
Jun 26, 2009 | 25.93 | 26.10 | 25.76 | 25.99 | 29,189,382 | +0.27(+1.05%) |
Jun 25, 2009 | 25.34 | 25.72 | 25.26 | 25.72 | 43,630,644 | +0.74(+2.96%) |
Jun 24, 2009 | 25.15 | 25.42 | 24.89 | 24.98 | 35,999,096 | +0.72(+2.99%) |
Jun 23, 2009 | 24.38 | 24.49 | 23.93 | 24.25 | 33,480,520 | -0.18(-0.75%) |
Jun 22, 2009 | 24.79 | 24.99 | 24.34 | 24.44 | 50,336,256 | -0.81(-3.19%) |
Jun 19, 2009 | 25.44 | 25.46 | 25.16 | 25.24 | 21,242,996 | +0.07(+0.30%) |
Jun 18, 2009 | 25.16 | 25.38 | 24.80 | 25.17 | 28,473,892 | -0.13(-0.51%) |
Jun 17, 2009 | 25.18 | 25.46 | 24.88 | 25.30 | 44,555,788 | +0.08(+0.32%) |
Jun 16, 2009 | 25.78 | 25.90 | 25.08 | 25.21 | 37,878,120 | -0.68(-2.62%) |
Jun 15, 2009 | 26.20 | 26.22 | 25.60 | 25.89 | 31,564,354 | -0.90(-3.36%) |
Jun 12, 2009 | 26.75 | 26.89 | 26.58 | 26.79 | 22,398,944 | -0.38(-1.40%) |
Jun 11, 2009 | 26.95 | 27.61 | 26.93 | 27.17 | 35,374,636 | +0.64(+2.43%) |
Jun 10, 2009 | 26.80 | 26.89 | 26.16 | 26.53 | 37,241,336 | +0.74(+2.89%) |
Jun 09, 2009 | 25.80 | 25.95 | 25.56 | 25.78 | 25,403,130 | -0.33(-1.25%) |
Jun 08, 2009 | 25.84 | 26.26 | 25.65 | 26.11 | 29,023,844 | -0.33(-1.25%) |
Jun 05, 2009 | 26.83 | 26.86 | 26.12 | 26.44 | 38,049,620 | +0.20(+0.75%) |
Jun 04, 2009 | 26.02 | 26.28 | 25.84 | 26.24 | 36,911,824 | +0.49(+1.92%) |
Jun 03, 2009 | 26.17 | 26.22 | 25.46 | 25.75 | 41,107,832 | -0.47(-1.80%) |
Jun 02, 2009 | 26.12 | 26.47 | 25.99 | 26.22 | 42,654,844 | -0.55(-2.05%) |
Jun 01, 2009 | 26.56 | 26.92 | 26.37 | 26.77 | 42,793,184 | +1.46(+5.78%) |
May 29, 2009 | 25.07 | 25.40 | 24.90 | 25.31 | 40,496,512 | +0.82(+3.35%) |
May 28, 2009 | 24.19 | 24.64 | 24.02 | 24.49 | 37,309,724 | +0.54(+2.26%) |
May 27, 2009 | 24.41 | 24.61 | 23.91 | 23.95 | 40,319,300 | +0.16(+0.68%) |
May 26, 2009 | 23.19 | 23.99 | 23.09 | 23.79 | 36,708,884 | +0.29(+1.24%) |
May 22, 2009 | 23.67 | 23.74 | 23.41 | 23.49 | 20,988,412 | -0.03(-0.12%) |
May 21, 2009 | 23.47 | 23.64 | 23.18 | 23.52 | 37,127,892 | -0.44(-1.84%) |
May 20, 2009 | 24.15 | 24.55 | 23.94 | 23.96 | 35,928,844 | -0.28(-1.17%) |
May 19, 2009 | 24.15 | 24.55 | 24.10 | 24.25 | 39,234,476 | +0.09(+0.39%) |
May 18, 2009 | 23.64 | 24.23 | 23.61 | 24.15 | 44,658,604 | +1.34(+5.88%) |
May 15, 2009 | 23.02 | 23.11 | 22.61 | 22.81 | 34,675,388 | -0.06(-0.27%) |
May 14, 2009 | 22.53 | 23.11 | 22.48 | 22.87 | 29,325,106 | +0.13(+0.57%) |
May 13, 2009 | 22.91 | 22.99 | 22.55 | 22.74 | 34,225,800 | -0.35(-1.50%) |
May 12, 2009 | 23.43 | 23.58 | 22.96 | 23.09 | 26,159,350 | -0.18(-0.79%) |
May 11, 2009 | 23.46 | 23.51 | 23.22 | 23.27 | 35,094,836 | -1.05(-4.32%) |
May 08, 2009 | 24.00 | 25.74 | 23.80 | 24.32 | 41,166,452 | +1.12(+4.85%) |
May 07, 2009 | 24.16 | 24.21 | 23.15 | 23.20 | 47,587,480 | -0.80(-3.33%) |
May 06, 2009 | 23.81 | 24.14 | 23.54 | 24.00 | 51,388,944 | +0.77(+3.30%) |
May 05, 2009 | 23.34 | 23.57 | 23.05 | 23.23 | 38,681,224 | -0.58(-2.44%) |
May 04, 2009 | 23.76 | 23.83 | 23.66 | 23.81 | 57,004,088 | +1.96(+8.95%) |