Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.04 | 34.76 | 33.98 | 34.08 | 11,837,515 | +0.32(+0.95%) |
Apr 29, 2010 | 33.35 | 34.06 | 33.15 | 33.76 | 13,440,009 | +0.15(+0.43%) |
Apr 28, 2010 | 32.49 | 34.25 | 32.33 | 33.62 | 20,595,776 | +1.29(+3.97%) |
Apr 27, 2010 | 31.75 | 32.66 | 31.66 | 32.33 | 15,489,896 | +0.30(+0.94%) |
Apr 26, 2010 | 32.01 | 32.25 | 31.81 | 32.03 | 7,083,967 | +0.18(+0.57%) |
Apr 23, 2010 | 31.35 | 32.00 | 31.01 | 31.85 | 7,588,980 | +0.47(+1.48%) |
Apr 22, 2010 | 30.81 | 31.47 | 30.58 | 31.39 | 7,654,717 | +0.23(+0.73%) |
Apr 21, 2010 | 30.88 | 31.31 | 30.65 | 31.16 | 12,884 | +0.53(+1.72%) |
Apr 20, 2010 | 31.16 | 31.22 | 30.63 | 30.63 | 199,668 | +0.01(+0.03%) |
Apr 19, 2010 | 30.25 | 30.63 | 30.06 | 30.62 | 8,045,006 | -0.08(-0.26%) |
Apr 16, 2010 | 31.27 | 31.44 | 30.38 | 30.70 | 13,097,717 | -0.91(-2.87%) |
Apr 15, 2010 | 31.47 | 32.01 | 31.40 | 31.61 | 6,544,298 | -0.06(-0.20%) |
Apr 14, 2010 | 31.76 | 31.91 | 31.38 | 31.67 | 6,366,174 | +0.35(+1.11%) |
Apr 13, 2010 | 31.42 | 31.51 | 30.85 | 31.32 | 7,540,443 | -0.25(-0.79%) |
Apr 12, 2010 | 31.53 | 32.31 | 31.44 | 31.57 | 8,041,303 | -0.10(-0.32%) |
Apr 09, 2010 | 31.95 | 32.00 | 31.38 | 31.68 | 9,348,847 | -0.01(-0.02%) |
Apr 08, 2010 | 31.19 | 31.77 | 30.97 | 31.68 | 10,104,098 | +0.26(+0.83%) |
Apr 07, 2010 | 30.43 | 31.60 | 30.30 | 31.42 | 15,171,057 | +1.25(+4.15%) |
Apr 06, 2010 | 30.38 | 30.58 | 30.11 | 30.17 | 8,935,299 | -0.43(-1.39%) |
Apr 05, 2010 | 30.80 | 30.96 | 30.43 | 30.60 | 9,030,616 | +0.06(+0.21%) |
Apr 01, 2010 | 29.86 | 30.53 | 30.53 | 30.53 | 12,295,103 | +1.20(+4.08%) |
Mar 31, 2010 | 29.51 | 29.51 | 29.15 | 29.34 | 8,465,412 | +0.30(+1.03%) |
Mar 30, 2010 | 29.78 | 29.78 | 28.87 | 29.04 | 11,492,667 | -0.72(-2.41%) |
Mar 29, 2010 | 29.69 | 29.78 | 29.34 | 29.75 | 8,113,232 | +0.52(+1.78%) |
Mar 26, 2010 | 28.94 | 29.33 | 28.65 | 29.23 | 13,001,560 | +0.33(+1.15%) |
Mar 25, 2010 | 29.74 | 29.85 | 28.85 | 28.90 | 12,214,043 | -0.54(-1.85%) |
Mar 24, 2010 | 30.14 | 30.17 | 29.33 | 29.45 | 13,080,999 | -1.21(-3.93%) |
Mar 23, 2010 | 30.37 | 30.83 | 29.83 | 30.65 | 9,200,936 | +0.25(+0.83%) |
Mar 22, 2010 | 30.11 | 30.47 | 29.89 | 30.40 | 11,201,696 | -0.24(-0.77%) |
Mar 19, 2010 | 31.00 | 31.16 | 30.41 | 30.64 | 11,533,227 | -0.33(-1.07%) |
Mar 18, 2010 | 31.38 | 31.71 | 30.78 | 30.97 | 10,901,576 | -0.40(-1.28%) |
Mar 17, 2010 | 31.61 | 31.80 | 31.28 | 31.37 | 9,872,975 | -0.20(-0.65%) |
Mar 16, 2010 | 31.35 | 31.66 | 31.18 | 31.57 | 9,538,774 | +0.76(+2.48%) |
Mar 15, 2010 | 30.64 | 30.84 | 30.60 | 30.81 | 7,449,938 | -0.17(-0.53%) |
Mar 12, 2010 | 31.37 | 31.71 | 30.84 | 30.97 | 10,728,811 | -0.57(-1.80%) |
Mar 11, 2010 | 31.05 | 31.57 | 30.85 | 31.54 | 8,650,981 | +0.45(+1.44%) |
Mar 10, 2010 | 31.94 | 32.22 | 30.93 | 31.09 | 12,497,540 | -0.78(-2.45%) |
Mar 09, 2010 | 31.29 | 32.19 | 31.20 | 31.87 | 10,154,352 | +0.26(+0.81%) |
Mar 08, 2010 | 31.92 | 32.29 | 31.55 | 31.62 | 9,714,226 | -0.19(-0.59%) |
Mar 05, 2010 | 31.47 | 32.03 | 31.41 | 31.81 | 10,011,863 | +0.63(+2.02%) |
Mar 04, 2010 | 31.59 | 31.64 | 30.73 | 31.18 | 11,513,589 | -0.39(-1.22%) |
Mar 03, 2010 | 31.17 | 31.91 | 31.15 | 31.56 | 11,611,088 | +0.65(+2.12%) |
Mar 02, 2010 | 30.61 | 31.33 | 30.40 | 30.91 | 11,300,992 | +0.64(+2.11%) |
Mar 01, 2010 | 29.99 | 30.33 | 29.50 | 30.27 | 8,283,087 | +0.50(+1.69%) |
Feb 26, 2010 | 29.77 | 29.96 | 29.28 | 29.77 | 7,324,885 | +0.24(+0.80%) |
Feb 25, 2010 | 28.33 | 29.76 | 27.99 | 29.53 | 12,608,710 | +0.90(+3.16%) |
Feb 24, 2010 | 28.55 | 29.17 | 28.50 | 28.62 | 9,608,069 | -0.12(-0.43%) |
Feb 23, 2010 | 29.73 | 30.10 | 28.58 | 28.75 | 12,917,518 | -1.22(-4.07%) |
Feb 22, 2010 | 30.74 | 30.81 | 29.88 | 29.97 | 8,798,917 | -0.51(-1.68%) |
Feb 19, 2010 | 30.51 | 31.13 | 30.38 | 30.48 | 11,191,458 | -0.40(-1.30%) |
Feb 18, 2010 | 30.46 | 31.19 | 30.46 | 30.88 | 13,181,129 | +0.43(+1.42%) |
Feb 17, 2010 | 30.08 | 30.57 | 29.99 | 30.45 | 12,767,443 | +0.25(+0.84%) |
Feb 16, 2010 | 30.33 | 30.57 | 29.81 | 30.20 | 13,102,629 | +0.91(+3.12%) |
Feb 12, 2010 | 28.92 | 29.28 | 29.28 | 29.28 | 10,561,442 | -0.21(-0.72%) |
Feb 11, 2010 | 28.44 | 29.56 | 28.24 | 29.50 | 13,340,954 | +1.17(+4.12%) |
Feb 10, 2010 | 28.26 | 28.57 | 27.65 | 28.33 | 11,096,356 | +0.06(+0.19%) |
Feb 09, 2010 | 27.80 | 28.76 | 27.65 | 28.28 | 17,837,772 | +1.18(+4.35%) |
Feb 08, 2010 | 27.94 | 28.29 | 27.03 | 27.10 | 15,887,139 | -0.87(-3.10%) |
Feb 05, 2010 | 26.18 | 28.02 | 25.86 | 27.96 | 22,893,198 | +1.80(+6.89%) |
Feb 04, 2010 | 27.16 | 27.16 | 26.05 | 26.16 | 18,614,338 | -1.53(-5.52%) |
Feb 03, 2010 | 27.99 | 28.48 | 27.63 | 27.69 | 9,151,849 | -0.40(-1.43%) |
Feb 02, 2010 | 28.35 | 28.62 | 27.91 | 28.09 | 12,655,197 | +0.23(+0.83%) |
Feb 01, 2010 | 27.05 | 28.04 | 27.04 | 27.86 | 10,225,068 | +1.11(+4.17%) |
Jan 29, 2010 | 28.07 | 28.22 | 26.69 | 26.74 | 17,048,308 | -1.35(-4.82%) |
Jan 28, 2010 | 28.55 | 28.71 | 27.45 | 28.10 | 13,801,825 | -0.17(-0.61%) |
Jan 27, 2010 | 28.63 | 28.69 | 27.78 | 28.27 | 13,190,352 | -0.35(-1.21%) |
Jan 26, 2010 | 28.14 | 29.13 | 28.03 | 28.62 | 10,227,105 | +0.10(+0.36%) |
Jan 25, 2010 | 29.46 | 29.52 | 28.52 | 28.52 | 12,783,734 | -0.57(-1.95%) |
Jan 22, 2010 | 28.96 | 29.85 | 28.74 | 29.08 | 15,670,838 | -0.02(-0.08%) |
Jan 21, 2010 | 29.98 | 30.24 | 29.07 | 29.11 | 18,265,246 | -0.95(-3.14%) |
Jan 20, 2010 | 30.91 | 31.34 | 29.80 | 30.05 | 19,728,384 | -1.69(-5.33%) |
Jan 19, 2010 | 31.20 | 31.78 | 31.19 | 31.74 | 8,690,030 | +0.52(+1.66%) |
Jan 15, 2010 | 31.75 | 31.22 | 31.22 | 31.22 | 13,602,950 | -0.75(-2.34%) |
Jan 14, 2010 | 32.55 | 32.67 | 31.77 | 31.97 | 9,466,744 | -0.45(-1.38%) |
Jan 13, 2010 | 32.40 | 32.67 | 31.77 | 32.42 | 10,029,369 | +0.19(+0.59%) |
Jan 12, 2010 | 33.04 | 33.52 | 32.12 | 32.23 | 11,846,981 | -1.19(-3.55%) |
Jan 11, 2010 | 34.00 | 34.28 | 33.21 | 33.42 | 8,318,721 | +0.03(+0.09%) |
Jan 08, 2010 | 33.07 | 33.43 | 32.61 | 33.39 | 7,553,031 | +0.45(+1.36%) |
Jan 07, 2010 | 33.02 | 33.05 | 32.44 | 32.94 | 7,408,642 | -0.09(-0.29%) |
Jan 06, 2010 | 32.77 | 33.50 | 32.69 | 33.03 | 11,585,273 | +0.58(+1.80%) |
Jan 05, 2010 | 32.26 | 32.71 | 31.79 | 32.45 | 9,759,275 | +0.43(+1.33%) |
Jan 04, 2010 | 32.19 | 32.38 | 31.84 | 32.02 | 8,346,195 | +1.05(+3.41%) |
Dec 31, 2009 | 31.10 | 30.97 | 30.97 | 30.97 | 5,447,294 | +0.31(+1.00%) |
Dec 30, 2009 | 30.74 | 30.78 | 30.45 | 30.66 | 5,872,695 | -0.44(-1.42%) |
Dec 29, 2009 | 31.71 | 31.84 | 31.02 | 31.10 | 6,669,572 | -0.35(-1.10%) |
Dec 28, 2009 | 32.13 | 32.28 | 31.29 | 31.45 | 5,798,538 | -0.43(-1.36%) |
Dec 24, 2009 | 31.88 | 32.17 | 31.62 | 31.88 | 5,132,089 | +0.37(+1.17%) |
Dec 23, 2009 | 30.81 | 31.91 | 30.80 | 31.51 | 12,074,169 | +1.20(+3.97%) |
Dec 22, 2009 | 30.04 | 30.50 | 29.76 | 30.31 | 9,233,527 | +0.35(+1.18%) |
Dec 21, 2009 | 30.47 | 30.58 | 29.64 | 29.95 | 11,531,159 | -0.35(-1.14%) |
Dec 18, 2009 | 29.68 | 30.32 | 29.54 | 30.30 | 16,370,983 | +0.77(+2.61%) |
Dec 17, 2009 | 30.59 | 30.89 | 29.46 | 29.53 | 18,098,182 | -2.10(-6.65%) |
Dec 16, 2009 | 31.37 | 31.84 | 30.92 | 31.63 | 11,518,782 | +0.57(+1.85%) |
Dec 15, 2009 | 31.41 | 31.65 | 30.94 | 31.06 | 9,999,054 | -0.50(-1.57%) |
Dec 14, 2009 | 31.79 | 31.87 | 31.43 | 31.55 | 8,723,105 | +0.18(+0.58%) |
Dec 11, 2009 | 32.28 | 32.29 | 31.22 | 31.37 | 9,471,210 | -0.79(-2.45%) |
Dec 10, 2009 | 32.47 | 32.50 | 31.65 | 32.16 | 9,637,736 | +0.02(+0.07%) |
Dec 09, 2009 | 31.49 | 32.32 | 31.21 | 32.13 | 13,884,990 | +0.83(+2.64%) |
Dec 08, 2009 | 32.08 | 32.23 | 31.12 | 31.31 | 14,148,327 | -1.23(-3.77%) |
Dec 07, 2009 | 32.54 | 33.06 | 32.02 | 32.54 | 15,920,699 | -0.74(-2.22%) |
Dec 04, 2009 | 34.64 | 34.76 | 32.76 | 33.28 | 21,106,344 | -2.27(-6.38%) |
Dec 03, 2009 | 35.77 | 36.12 | 35.14 | 35.54 | 13,540,403 | -0.61(-1.68%) |
Dec 02, 2009 | 35.65 | 36.40 | 35.43 | 36.15 | 16,099,340 | +0.91(+2.59%) |
Dec 01, 2009 | 33.98 | 35.46 | 33.97 | 35.24 | 19,905,688 | +2.17(+6.57%) |
Nov 30, 2009 | 33.38 | 33.99 | 32.91 | 33.06 | 10,715,588 | -0.35(-1.04%) |
Nov 27, 2009 | 32.71 | 33.95 | 32.43 | 33.41 | 9,046,645 | -1.57(-4.48%) |
Nov 25, 2009 | 34.80 | 35.02 | 34.27 | 34.98 | 9,110,681 | +0.81(+2.37%) |
Nov 24, 2009 | 35.08 | 35.08 | 34.02 | 34.17 | 11,077,868 | -0.72(-2.05%) |
Nov 23, 2009 | 35.37 | 35.81 | 34.68 | 34.88 | 11,729,664 | +0.53(+1.54%) |
Nov 20, 2009 | 34.01 | 34.51 | 33.80 | 34.35 | 8,549,876 | -0.29(-0.84%) |
Nov 19, 2009 | 34.16 | 34.71 | 33.55 | 34.65 | 10,040,574 | +0.14(+0.41%) |
Nov 18, 2009 | 35.40 | 35.58 | 34.24 | 34.50 | 10,920,427 | -0.61(-1.73%) |
Nov 17, 2009 | 34.71 | 35.12 | 34.49 | 35.11 | 9,860,521 | -0.04(-0.11%) |
Nov 16, 2009 | 35.31 | 35.43 | 34.72 | 35.15 | 12,606,690 | +0.46(+1.32%) |
Nov 13, 2009 | 34.05 | 34.81 | 33.80 | 34.69 | 11,502,388 | +0.77(+2.27%) |
Nov 12, 2009 | 34.49 | 34.98 | 33.78 | 33.92 | 15,011,959 | -0.92(-2.64%) |
Nov 11, 2009 | 35.32 | 35.52 | 34.68 | 34.84 | 11,712,348 | +0.17(+0.48%) |
Nov 10, 2009 | 34.43 | 34.91 | 33.87 | 34.68 | 15,597,580 | +0.04(+0.11%) |
Nov 09, 2009 | 33.49 | 34.96 | 33.39 | 34.64 | 23,816,098 | +2.16(+6.67%) |
Nov 06, 2009 | 31.81 | 33.00 | 31.80 | 32.47 | 14,630,050 | +1.13(+3.59%) |
Nov 05, 2009 | 31.77 | 31.99 | 31.22 | 31.35 | 10,153,404 | -0.05(-0.15%) |
Nov 04, 2009 | 31.94 | 32.20 | 30.77 | 31.39 | 19,030,552 | -0.19(-0.60%) |
Nov 03, 2009 | 29.20 | 31.60 | 29.03 | 31.58 | 19,844,814 | +2.33(+7.97%) |
Nov 02, 2009 | 29.49 | 30.38 | 28.66 | 29.25 | 17,773,596 | +0.31(+1.06%) |
Oct 30, 2009 | 29.43 | 29.47 | 27.92 | 28.95 | 15,334,459 | -0.71(-2.39%) |
Oct 29, 2009 | 28.80 | 30.02 | 28.80 | 29.66 | 12,561,369 | +1.13(+3.97%) |
Oct 28, 2009 | 29.72 | 30.00 | 28.46 | 28.52 | 14,020,579 | -1.21(-4.08%) |
Oct 27, 2009 | 30.29 | 30.38 | 29.54 | 29.73 | 13,948,236 | -0.50(-1.67%) |
Oct 26, 2009 | 31.54 | 31.96 | 30.04 | 30.24 | 11,551,988 | -1.26(-4.00%) |
Oct 23, 2009 | 31.75 | 31.90 | 31.31 | 31.50 | 9,950,877 | -0.58(-1.82%) |
Oct 22, 2009 | 32.36 | 32.46 | 31.76 | 32.08 | 9,875,379 | -0.49(-1.50%) |
Oct 21, 2009 | 32.45 | 33.54 | 32.32 | 32.57 | 10,725,066 | -0.12(-0.36%) |
Oct 20, 2009 | 32.25 | 32.75 | 32.19 | 32.69 | 12,182,415 | -0.84(-2.51%) |
Oct 19, 2009 | 33.54 | 33.69 | 32.90 | 33.53 | 7,743,353 | +0.15(+0.45%) |
Oct 16, 2009 | 32.90 | 33.65 | 32.76 | 33.38 | 9,566,572 | +0.32(+0.98%) |
Oct 15, 2009 | 33.17 | 33.52 | 32.99 | 33.06 | 10,123,835 | -0.62(-1.85%) |
Oct 14, 2009 | 34.09 | 34.17 | 33.52 | 33.68 | 10,032,631 | -0.08(-0.23%) |
Oct 13, 2009 | 33.55 | 34.17 | 32.94 | 33.76 | 11,278,265 | +0.50(+1.49%) |
Oct 12, 2009 | 33.73 | 33.99 | 33.02 | 33.26 | 5,693,858 | -0.09(-0.26%) |
Oct 09, 2009 | 33.18 | 33.58 | 32.76 | 33.35 | 7,567,835 | -0.02(-0.07%) |
Oct 08, 2009 | 33.38 | 33.97 | 32.80 | 33.37 | 12,206,837 | +0.17(+0.50%) |
Oct 07, 2009 | 32.91 | 33.27 | 32.48 | 33.21 | 11,397,979 | +0.40(+1.22%) |
Oct 06, 2009 | 32.39 | 33.24 | 32.19 | 32.80 | 15,656,117 | +1.85(+5.98%) |
Oct 05, 2009 | 30.40 | 31.29 | 30.00 | 30.95 | 8,943,167 | +0.94(+3.15%) |
Oct 02, 2009 | 29.78 | 30.97 | 29.70 | 30.01 | 11,283,801 | -0.23(-0.76%) |
Oct 01, 2009 | 31.89 | 31.91 | 30.17 | 30.24 | 12,404,957 | -1.54(-4.86%) |
Sep 30, 2009 | 32.10 | 32.13 | 31.03 | 31.78 | 12,765,457 | +0.47(+1.51%) |
Sep 29, 2009 | 30.28 | 31.64 | 30.17 | 31.31 | 10,507,451 | +1.05(+3.46%) |
Sep 28, 2009 | 30.46 | 31.25 | 30.18 | 30.26 | 8,780,477 | -0.03(-0.10%) |
Sep 25, 2009 | 30.70 | 30.94 | 30.08 | 30.29 | 11,762,723 | -0.73(-2.36%) |
Sep 24, 2009 | 32.36 | 32.47 | 30.65 | 31.02 | 12,464,483 | -0.97(-3.03%) |
Sep 23, 2009 | 32.83 | 33.20 | 31.98 | 31.99 | 10,738,908 | -0.91(-2.78%) |
Sep 22, 2009 | 33.24 | 33.54 | 32.69 | 32.91 | 11,554,240 | +0.70(+2.18%) |
Sep 21, 2009 | 31.36 | 32.39 | 31.15 | 32.21 | 11,059,398 | -0.20(-0.61%) |
Sep 18, 2009 | 33.17 | 33.17 | 32.06 | 32.40 | 12,837,847 | -0.76(-2.28%) |
Sep 17, 2009 | 33.41 | 34.10 | 32.67 | 33.16 | 11,779,742 | -0.46(-1.38%) |
Sep 16, 2009 | 33.93 | 34.02 | 33.54 | 33.62 | 14,130,171 | +0.34(+1.02%) |
Sep 15, 2009 | 32.21 | 33.28 | 32.14 | 33.28 | 13,401,625 | +1.14(+3.55%) |
Sep 14, 2009 | 31.87 | 32.47 | 31.70 | 32.14 | 8,792,434 | -0.26(-0.80%) |
Sep 11, 2009 | 32.85 | 33.15 | 32.21 | 32.40 | 13,123,965 | +0.27(+0.83%) |
Sep 10, 2009 | 31.01 | 32.33 | 30.81 | 32.13 | 13,845,275 | +1.04(+3.34%) |
Sep 09, 2009 | 32.00 | 32.47 | 30.73 | 31.10 | 19,028,002 | -1.13(-3.49%) |
Sep 08, 2009 | 33.76 | 34.16 | 32.12 | 32.22 | 15,009,134 | -0.49(-1.49%) |
Sep 04, 2009 | 32.17 | 33.06 | 32.01 | 32.71 | 12,767,171 | +0.22(+0.68%) |
Sep 03, 2009 | 31.53 | 32.90 | 30.91 | 32.49 | 23,227,842 | +1.19(+3.80%) |
Sep 02, 2009 | 28.92 | 31.44 | 28.81 | 31.30 | 20,685,888 | +2.85(+10.02%) |
Sep 01, 2009 | 28.62 | 29.21 | 28.18 | 28.45 | 7,790,930 | -0.25(-0.88%) |
Aug 31, 2009 | 28.56 | 28.84 | 28.34 | 28.70 | 7,324,993 | -0.49(-1.67%) |
Aug 28, 2009 | 29.15 | 29.47 | 28.78 | 29.19 | 7,302,095 | +0.57(+2.01%) |
Aug 27, 2009 | 27.88 | 28.62 | 27.29 | 28.62 | 6,081,819 | +0.67(+2.39%) |
Aug 26, 2009 | 27.99 | 28.19 | 27.69 | 27.95 | 4,424,400 | -0.30(-1.06%) |
Aug 25, 2009 | 28.64 | 28.73 | 27.99 | 28.25 | 5,271,191 | +0.20(+0.70%) |
Aug 24, 2009 | 28.36 | 28.97 | 27.97 | 28.05 | 6,528,195 | -0.19(-0.67%) |
Aug 21, 2009 | 28.66 | 28.71 | 27.99 | 28.24 | 7,269,989 | +0.40(+1.44%) |
Aug 20, 2009 | 27.47 | 28.06 | 27.39 | 27.84 | 5,587,187 | +0.32(+1.17%) |
Aug 19, 2009 | 26.77 | 27.88 | 26.49 | 27.51 | 6,244,031 | +0.30(+1.10%) |
Aug 18, 2009 | 26.98 | 27.47 | 26.79 | 27.21 | 6,181,070 | +0.78(+2.95%) |
Aug 17, 2009 | 26.92 | 27.20 | 26.33 | 26.44 | 9,424,951 | -1.40(-5.03%) |
Aug 14, 2009 | 28.84 | 28.85 | 27.58 | 27.84 | 5,677,682 | -0.68(-2.40%) |
Aug 13, 2009 | 28.66 | 28.76 | 28.14 | 28.52 | 5,235,022 | +0.62(+2.23%) |
Aug 12, 2009 | 27.60 | 28.34 | 27.50 | 27.90 | 7,021,726 | +0.10(+0.37%) |
Aug 11, 2009 | 28.29 | 28.43 | 27.67 | 27.80 | 5,764,772 | -0.70(-2.46%) |
Aug 10, 2009 | 28.80 | 28.84 | 28.30 | 28.50 | 5,553,634 | -0.83(-2.82%) |
Aug 07, 2009 | 30.05 | 30.16 | 29.24 | 29.32 | 5,711,220 | -0.75(-2.49%) |
Aug 06, 2009 | 30.51 | 30.65 | 29.71 | 30.07 | 5,941,486 | -0.09(-0.31%) |
Aug 05, 2009 | 30.42 | 30.62 | 29.45 | 30.17 | 5,828,811 | -0.08(-0.26%) |
Aug 04, 2009 | 30.38 | 31.21 | 29.92 | 30.25 | 8,303,793 | -0.06(-0.18%) |
Aug 03, 2009 | 30.29 | 31.08 | 30.03 | 30.30 | 7,002,060 | +0.63(+2.12%) |
Jul 31, 2009 | 28.51 | 30.06 | 28.41 | 29.67 | 8,425,944 | +1.14(+4.00%) |
Jul 30, 2009 | 28.46 | 28.84 | 28.17 | 28.53 | 5,274,756 | +0.64(+2.29%) |
Jul 29, 2009 | 28.32 | 28.32 | 27.70 | 27.89 | 6,095,048 | -0.56(-1.96%) |
Jul 28, 2009 | 29.47 | 29.62 | 27.81 | 28.45 | 10,674,529 | -1.66(-5.52%) |
Jul 27, 2009 | 30.44 | 30.62 | 29.92 | 30.11 | 6,696,712 | -0.11(-0.36%) |
Jul 24, 2009 | 30.07 | 30.47 | 29.84 | 30.22 | 6,241,720 | +0.35(+1.19%) |
Jul 23, 2009 | 29.21 | 30.62 | 29.21 | 29.87 | 11,970,491 | +0.35(+1.17%) |
Jul 22, 2009 | 29.38 | 30.22 | 29.17 | 29.52 | 9,115,969 | -0.07(-0.24%) |
Jul 21, 2009 | 30.28 | 30.28 | 28.86 | 29.59 | 8,158,308 | -0.32(-1.08%) |
Jul 20, 2009 | 29.85 | 30.33 | 29.66 | 29.91 | 8,421,415 | +0.90(+3.09%) |
Jul 17, 2009 | 28.58 | 29.17 | 28.28 | 29.02 | 7,150,376 | +0.61(+2.13%) |
Jul 16, 2009 | 28.09 | 28.66 | 27.91 | 28.41 | 6,364,812 | +0.06(+0.22%) |
Jul 15, 2009 | 27.75 | 28.55 | 27.75 | 28.35 | 10,325,231 | +1.46(+5.42%) |
Jul 14, 2009 | 26.85 | 27.01 | 26.40 | 26.89 | 9,228,951 | +0.50(+1.88%) |
Jul 13, 2009 | 25.21 | 26.44 | 25.14 | 26.40 | 11,961,331 | +0.43(+1.64%) |
Jul 10, 2009 | 25.74 | 26.29 | 25.35 | 25.97 | 7,585,459 | +0.01(+0.03%) |
Jul 09, 2009 | 26.23 | 26.89 | 25.88 | 25.96 | 9,649,874 | +0.04(+0.15%) |
Jul 08, 2009 | 26.51 | 26.91 | 25.28 | 25.92 | 11,947,642 | -0.81(-3.03%) |
Jul 07, 2009 | 26.80 | 27.38 | 26.62 | 26.73 | 8,635,609 | +0.06(+0.24%) |
Jul 06, 2009 | 27.29 | 27.45 | 26.20 | 26.67 | 10,701,107 | -1.37(-4.88%) |
Jul 02, 2009 | 27.80 | 28.29 | 27.58 | 28.04 | 6,359,512 | -0.53(-1.85%) |
Jul 01, 2009 | 27.91 | 29.03 | 27.88 | 28.57 | 7,207,237 | +1.21(+4.43%) |
Jun 30, 2009 | 28.30 | 28.59 | 27.10 | 27.36 | 7,762,177 | -1.12(-3.93%) |
Jun 29, 2009 | 28.34 | 28.78 | 28.18 | 28.47 | 5,216,360 | +0.09(+0.31%) |
Jun 26, 2009 | 29.24 | 29.24 | 28.22 | 28.39 | 8,183,647 | -0.56(-1.93%) |
Jun 25, 2009 | 28.09 | 28.95 | 27.93 | 28.95 | 8,513,094 | +1.26(+4.55%) |
Jun 24, 2009 | 27.66 | 28.03 | 27.16 | 27.69 | 11,079,481 | +0.77(+2.87%) |
Jun 23, 2009 | 25.96 | 27.08 | 25.53 | 26.92 | 10,398,713 | +1.27(+4.94%) |
Jun 22, 2009 | 26.49 | 26.50 | 25.63 | 25.65 | 11,155,693 | -1.69(-6.19%) |
Jun 19, 2009 | 26.62 | 27.44 | 26.57 | 27.34 | 10,956,944 | +0.97(+3.67%) |
Jun 18, 2009 | 26.96 | 27.55 | 26.28 | 26.37 | 12,753,630 | -0.57(-2.10%) |
Jun 17, 2009 | 27.05 | 27.24 | 26.27 | 26.94 | 10,855,971 | -0.23(-0.84%) |
Jun 16, 2009 | 27.26 | 27.80 | 26.81 | 27.17 | 10,686,098 | +0.63(+2.37%) |
Jun 15, 2009 | 27.10 | 27.17 | 26.31 | 26.54 | 9,615,731 | -0.98(-3.55%) |
Jun 12, 2009 | 27.58 | 27.95 | 27.25 | 27.51 | 8,598,493 | -0.87(-3.05%) |
Jun 11, 2009 | 28.03 | 28.87 | 27.59 | 28.38 | 9,423,762 | +0.24(+0.84%) |
Jun 10, 2009 | 28.51 | 28.77 | 27.75 | 28.14 | 9,658,030 | -0.06(-0.20%) |
Jun 09, 2009 | 28.46 | 29.12 | 28.09 | 28.20 | 10,051,823 | -0.28(-0.97%) |
Jun 08, 2009 | 28.04 | 28.51 | 27.58 | 28.47 | 11,284,578 | +0.06(+0.19%) |
Jun 05, 2009 | 28.63 | 29.17 | 28.18 | 28.42 | 15,783,364 | -1.31(-4.40%) |
Jun 04, 2009 | 29.28 | 29.99 | 29.16 | 29.73 | 12,827,507 | +1.00(+3.48%) |
Jun 03, 2009 | 30.07 | 30.07 | 28.14 | 28.73 | 15,208,757 | -1.90(-6.20%) |
Jun 02, 2009 | 28.95 | 30.77 | 28.95 | 30.62 | 21,648,212 | +1.57(+5.39%) |
Jun 01, 2009 | 31.32 | 31.42 | 29.06 | 29.06 | 20,363,890 | -2.22(-7.10%) |
May 29, 2009 | 31.68 | 32.13 | 31.02 | 31.28 | 15,750,864 | +0.75(+2.45%) |
May 28, 2009 | 30.10 | 30.84 | 30.06 | 30.53 | 12,673,654 | +0.85(+2.86%) |
May 27, 2009 | 29.77 | 30.19 | 29.36 | 29.68 | 13,731,510 | -0.07(-0.24%) |
May 26, 2009 | 28.38 | 29.76 | 28.17 | 29.75 | 12,132,501 | +0.31(+1.04%) |
May 22, 2009 | 29.68 | 30.09 | 29.41 | 29.44 | 9,838,044 | +0.33(+1.14%) |
May 21, 2009 | 28.91 | 29.51 | 27.95 | 29.11 | 14,468,196 | +0.20(+0.68%) |
May 20, 2009 | 27.51 | 29.18 | 27.37 | 28.92 | 17,168,838 | +2.00(+7.43%) |
May 19, 2009 | 26.63 | 27.42 | 26.20 | 26.92 | 9,457,936 | +0.53(+2.00%) |
May 18, 2009 | 26.29 | 26.51 | 25.47 | 26.39 | 6,191,751 | +0.06(+0.24%) |
May 15, 2009 | 26.47 | 27.01 | 25.94 | 26.33 | 11,081,396 | -0.11(-0.42%) |
May 14, 2009 | 26.15 | 26.76 | 25.55 | 26.44 | 8,858,087 | +0.35(+1.33%) |
May 13, 2009 | 26.22 | 27.33 | 25.82 | 26.09 | 12,729,680 | -0.62(-2.33%) |
May 12, 2009 | 25.84 | 26.85 | 25.47 | 26.71 | 12,665,117 | +1.42(+5.64%) |
May 11, 2009 | 25.14 | 25.46 | 24.73 | 25.29 | 9,006,952 | -0.40(-1.56%) |
May 08, 2009 | 24.92 | 25.69 | 24.64 | 25.69 | 12,480,948 | +1.13(+4.58%) |
May 07, 2009 | 24.61 | 25.51 | 24.21 | 24.56 | 16,164,987 | +0.68(+2.87%) |
May 06, 2009 | 23.05 | 23.88 | 22.99 | 23.88 | 9,942,553 | +1.31(+5.79%) |
May 05, 2009 | 23.57 | 23.58 | 22.50 | 22.57 | 10,033,718 | -0.41(-1.78%) |
May 04, 2009 | 23.01 | 23.03 | 22.61 | 22.98 | 10,045,032 | +1.32(+6.11%) |