Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.60 | 35.84 | 35.42 | 35.66 | 4,535,263 | +0.20(+0.56%) |
Feb 25, 2010 | 35.24 | 35.48 | 34.97 | 35.46 | 4,384,806 | +0.06(+0.17%) |
Feb 24, 2010 | 35.56 | 35.59 | 35.28 | 35.40 | 5,050,604 | -0.05(-0.13%) |
Feb 23, 2010 | 35.11 | 35.59 | 34.99 | 35.45 | 5,298,116 | +0.28(+0.80%) |
Feb 22, 2010 | 35.45 | 35.59 | 35.11 | 35.17 | 4,097,723 | -0.21(-0.58%) |
Feb 19, 2010 | 35.43 | 35.57 | 35.17 | 35.37 | 3,625,793 | -0.09(-0.25%) |
Feb 18, 2010 | 34.81 | 35.54 | 34.78 | 35.46 | 3,813,232 | +0.62(+1.77%) |
Feb 17, 2010 | 34.88 | 35.01 | 34.78 | 34.84 | 4,398,999 | +0.05(+0.15%) |
Feb 16, 2010 | 34.64 | 34.79 | 34.46 | 34.79 | 4,738,873 | +0.23(+0.68%) |
Feb 12, 2010 | 34.61 | 34.55 | 34.55 | 34.55 | 4,659,407 | -0.19(-0.56%) |
Feb 11, 2010 | 34.70 | 34.87 | 34.47 | 34.75 | 3,837,182 | +0.15(+0.44%) |
Feb 10, 2010 | 34.91 | 35.00 | 34.44 | 34.60 | 4,287,177 | -0.41(-1.16%) |
Feb 09, 2010 | 34.91 | 35.19 | 34.67 | 35.00 | 3,880,090 | +0.59(+1.72%) |
Feb 08, 2010 | 34.73 | 34.98 | 34.39 | 34.41 | 4,645,349 | -0.21(-0.59%) |
Feb 05, 2010 | 34.77 | 34.95 | 34.20 | 34.61 | 5,243,182 | -0.16(-0.46%) |
Feb 04, 2010 | 35.23 | 35.37 | 34.74 | 34.77 | 4,260,063 | -0.68(-1.92%) |
Feb 03, 2010 | 35.57 | 35.57 | 35.09 | 35.45 | 5,682,482 | -0.17(-0.48%) |
Feb 02, 2010 | 35.03 | 35.73 | 34.80 | 35.62 | 5,413,042 | +0.72(+2.05%) |
Feb 01, 2010 | 35.18 | 35.18 | 34.64 | 34.91 | 5,579,404 | +0.04(+0.12%) |
Jan 29, 2010 | 34.92 | 35.33 | 34.68 | 34.87 | 6,233,635 | +0.16(+0.47%) |
Jan 28, 2010 | 35.12 | 35.27 | 34.68 | 34.70 | 7,199,811 | -0.23(-0.66%) |
Jan 27, 2010 | 35.29 | 35.49 | 34.75 | 34.93 | 6,465,522 | -0.36(-1.01%) |
Jan 26, 2010 | 35.66 | 35.66 | 35.10 | 35.29 | 6,806,430 | -0.20(-0.56%) |
Jan 25, 2010 | 35.66 | 35.69 | 35.08 | 35.49 | 5,022,155 | +0.13(+0.37%) |
Jan 22, 2010 | 35.17 | 36.09 | 34.98 | 35.36 | 7,135,171 | -0.52(-1.44%) |
Jan 21, 2010 | 36.53 | 36.70 | 35.81 | 35.88 | 5,764,903 | -0.58(-1.58%) |
Jan 20, 2010 | 36.76 | 36.76 | 35.94 | 36.45 | 4,546,364 | -0.42(-1.13%) |
Jan 19, 2010 | 36.62 | 37.13 | 36.58 | 36.87 | 5,466,465 | +0.34(+0.93%) |
Jan 15, 2010 | 36.89 | 36.53 | 36.53 | 36.53 | 6,285,958 | -0.47(-1.27%) |
Jan 14, 2010 | 37.38 | 37.38 | 36.93 | 37.00 | 3,297,814 | -0.35(-0.94%) |
Jan 13, 2010 | 37.14 | 37.40 | 36.99 | 37.35 | 3,109,806 | +0.35(+0.95%) |
Jan 12, 2010 | 36.71 | 37.23 | 36.63 | 37.00 | 4,175,834 | +0.23(+0.62%) |
Jan 11, 2010 | 36.80 | 36.81 | 35.93 | 36.77 | 4,888,713 | -0.05(-0.13%) |
Jan 08, 2010 | 36.91 | 36.96 | 36.28 | 36.82 | 5,013,008 | -0.23(-0.63%) |
Jan 07, 2010 | 37.38 | 37.38 | 36.76 | 37.05 | 5,302,500 | -0.25(-0.66%) |
Jan 06, 2010 | 37.78 | 37.78 | 37.27 | 37.30 | 4,007,044 | -0.46(-1.23%) |
Jan 05, 2010 | 37.75 | 37.94 | 37.37 | 37.76 | 4,026,958 | +0.03(+0.08%) |
Jan 04, 2010 | 37.74 | 37.88 | 37.33 | 37.73 | 2,669,950 | +0.33(+0.88%) |
Dec 31, 2009 | 37.74 | 37.40 | 37.40 | 37.40 | 2,154,256 | -0.40(-1.06%) |
Dec 30, 2009 | 37.78 | 38.01 | 37.72 | 37.80 | 1,778,222 | -0.01(-0.03%) |
Dec 29, 2009 | 37.78 | 38.06 | 37.73 | 37.81 | 2,104,778 | +0.02(+0.05%) |
Dec 28, 2009 | 37.61 | 37.80 | 37.50 | 37.80 | 1,619,982 | +0.22(+0.58%) |
Dec 24, 2009 | 37.81 | 37.89 | 37.43 | 37.58 | 1,117,728 | -0.13(-0.36%) |
Dec 23, 2009 | 37.85 | 37.85 | 37.54 | 37.71 | 2,708,113 | +0.01(+0.02%) |
Dec 22, 2009 | 37.96 | 38.06 | 37.51 | 37.71 | 2,833,995 | -0.15(-0.40%) |
Dec 21, 2009 | 37.28 | 38.00 | 37.28 | 37.86 | 3,219,702 | +0.68(+1.83%) |
Dec 18, 2009 | 37.74 | 37.85 | 36.86 | 37.18 | 6,048,881 | -0.45(-1.19%) |
Dec 17, 2009 | 38.13 | 38.13 | 37.57 | 37.63 | 4,258,618 | -0.48(-1.26%) |
Dec 16, 2009 | 38.29 | 38.53 | 38.06 | 38.11 | 3,368,526 | -0.06(-0.15%) |
Dec 15, 2009 | 38.25 | 38.32 | 38.01 | 38.17 | 3,423,235 | -0.01(-0.03%) |
Dec 14, 2009 | 38.24 | 38.31 | 38.15 | 38.18 | 3,083,785 | +0.19(+0.49%) |
Dec 11, 2009 | 38.15 | 38.30 | 37.91 | 37.99 | 4,780,917 | +0.06(+0.15%) |
Dec 10, 2009 | 37.73 | 38.19 | 37.60 | 37.93 | 4,309,301 | +0.29(+0.76%) |
Dec 09, 2009 | 37.75 | 37.79 | 37.23 | 37.64 | 6,203,123 | -0.46(-1.22%) |
Dec 08, 2009 | 38.15 | 38.25 | 37.86 | 38.11 | 3,760,078 | -0.16(-0.43%) |
Dec 07, 2009 | 38.42 | 38.42 | 37.91 | 38.27 | 4,720,624 | -0.40(-1.03%) |
Dec 04, 2009 | 39.08 | 39.22 | 38.58 | 38.67 | 4,194,858 | -0.09(-0.24%) |
Dec 03, 2009 | 39.28 | 39.29 | 38.69 | 38.76 | 3,333,998 | -0.45(-1.14%) |
Dec 02, 2009 | 38.99 | 39.35 | 38.90 | 39.21 | 3,691,753 | -0.02(-0.04%) |
Dec 01, 2009 | 39.09 | 39.33 | 38.98 | 39.23 | 3,588,327 | +0.50(+1.29%) |
Nov 30, 2009 | 38.56 | 38.91 | 38.25 | 38.73 | 3,980,348 | +0.24(+0.63%) |
Nov 27, 2009 | 38.30 | 38.86 | 38.02 | 38.49 | 1,988,354 | -0.26(-0.68%) |
Nov 25, 2009 | 38.68 | 38.80 | 38.58 | 38.75 | 3,206,671 | +0.15(+0.38%) |
Nov 24, 2009 | 38.66 | 38.74 | 38.26 | 38.61 | 3,190,959 | +0.05(+0.12%) |
Nov 23, 2009 | 38.15 | 38.79 | 38.14 | 38.56 | 4,792,861 | +0.55(+1.44%) |
Nov 20, 2009 | 37.99 | 38.10 | 37.74 | 38.01 | 2,985,401 | +0.00(+0.00%) |
Nov 19, 2009 | 38.06 | 38.12 | 37.68 | 38.01 | 2,816,379 | -0.22(-0.58%) |
Nov 18, 2009 | 38.24 | 38.69 | 37.87 | 38.24 | 5,673,904 | -0.09(-0.23%) |
Nov 17, 2009 | 37.90 | 38.38 | 37.90 | 38.32 | 4,481,185 | +0.26(+0.69%) |
Nov 16, 2009 | 37.61 | 38.06 | 37.58 | 38.06 | 4,871,412 | +0.46(+1.23%) |
Nov 13, 2009 | 37.21 | 37.60 | 37.07 | 37.60 | 4,358,828 | +0.27(+0.72%) |
Nov 12, 2009 | 37.53 | 37.65 | 37.21 | 37.33 | 3,096,747 | -0.25(-0.67%) |
Nov 11, 2009 | 37.82 | 37.86 | 37.37 | 37.58 | 4,364,684 | -0.15(-0.39%) |
Nov 10, 2009 | 37.61 | 37.84 | 37.49 | 37.73 | 3,351,449 | +0.09(+0.25%) |
Nov 09, 2009 | 37.40 | 37.65 | 37.24 | 37.63 | 5,286,812 | +0.23(+0.61%) |
Nov 06, 2009 | 37.10 | 37.40 | 36.92 | 37.40 | 3,671,798 | +0.15(+0.39%) |
Nov 05, 2009 | 37.04 | 37.38 | 36.82 | 37.26 | 5,041,891 | +0.48(+1.29%) |
Nov 04, 2009 | 36.45 | 36.99 | 36.45 | 36.78 | 5,617,283 | +0.38(+1.05%) |
Nov 03, 2009 | 36.69 | 36.69 | 36.12 | 36.40 | 4,540,268 | -0.43(-1.18%) |
Nov 02, 2009 | 35.95 | 36.84 | 35.93 | 36.83 | 6,341,009 | +0.93(+2.58%) |
Oct 30, 2009 | 36.28 | 36.46 | 35.80 | 35.91 | 5,508,426 | -0.33(-0.92%) |
Oct 29, 2009 | 36.06 | 36.27 | 35.77 | 36.24 | 3,964,388 | +0.41(+1.15%) |
Oct 28, 2009 | 36.03 | 36.44 | 35.80 | 35.83 | 5,341,061 | -0.29(-0.81%) |
Oct 27, 2009 | 36.18 | 36.36 | 35.86 | 36.12 | 5,213,874 | +0.04(+0.10%) |
Oct 26, 2009 | 36.29 | 36.66 | 35.86 | 36.09 | 4,993,321 | -0.06(-0.16%) |
Oct 23, 2009 | 36.25 | 36.29 | 35.91 | 36.15 | 9,580,004 | -0.89(-2.41%) |
Oct 22, 2009 | 36.35 | 37.32 | 36.28 | 37.04 | 11,111,434 | +2.00(+5.70%) |
Oct 21, 2009 | 34.95 | 35.52 | 34.95 | 35.04 | 5,796,725 | +0.08(+0.22%) |
Oct 20, 2009 | 34.93 | 35.08 | 34.91 | 34.97 | 5,128,991 | -0.05(-0.15%) |
Oct 19, 2009 | 34.68 | 35.19 | 34.54 | 35.02 | 2,967,002 | +0.34(+0.98%) |
Oct 16, 2009 | 34.75 | 35.12 | 34.51 | 34.68 | 4,449,846 | -0.18(-0.52%) |
Oct 15, 2009 | 34.43 | 34.90 | 34.43 | 34.86 | 3,514,367 | +0.29(+0.85%) |
Oct 14, 2009 | 34.83 | 34.84 | 34.48 | 34.57 | 3,983,087 | -0.08(-0.22%) |
Oct 13, 2009 | 34.86 | 34.94 | 34.50 | 34.64 | 3,083,233 | -0.31(-0.87%) |
Oct 12, 2009 | 35.15 | 35.19 | 34.70 | 34.95 | 2,815,652 | +0.16(+0.46%) |
Oct 09, 2009 | 34.59 | 34.80 | 34.47 | 34.79 | 2,304,735 | +0.12(+0.34%) |
Oct 08, 2009 | 34.51 | 34.70 | 34.43 | 34.67 | 5,628,248 | +0.22(+0.65%) |
Oct 07, 2009 | 34.55 | 34.58 | 34.18 | 34.45 | 3,832,032 | -0.08(-0.24%) |
Oct 06, 2009 | 34.34 | 34.60 | 34.25 | 34.53 | 5,437,182 | +0.28(+0.82%) |
Oct 05, 2009 | 34.62 | 34.67 | 33.86 | 34.25 | 5,902,862 | -0.31(-0.90%) |
Oct 02, 2009 | 34.18 | 34.62 | 34.00 | 34.56 | 5,240,305 | +0.39(+1.13%) |
Oct 01, 2009 | 34.58 | 34.58 | 34.06 | 34.17 | 5,696,414 | -0.45(-1.31%) |
Sep 30, 2009 | 33.84 | 34.79 | 33.82 | 34.63 | 8,224,720 | +0.80(+2.36%) |
Sep 29, 2009 | 34.47 | 34.47 | 33.82 | 33.83 | 4,240,144 | -0.63(-1.82%) |
Sep 28, 2009 | 33.92 | 34.52 | 33.81 | 34.45 | 3,024,671 | +0.58(+1.71%) |
Sep 25, 2009 | 33.89 | 34.22 | 33.82 | 33.87 | 3,504,770 | -0.11(-0.31%) |
Sep 24, 2009 | 34.18 | 34.40 | 33.97 | 33.98 | 4,038,653 | -0.14(-0.41%) |
Sep 23, 2009 | 33.89 | 34.56 | 33.72 | 34.12 | 5,866,909 | +0.29(+0.85%) |
Sep 22, 2009 | 33.90 | 33.96 | 33.69 | 33.83 | 3,168,153 | +0.08(+0.23%) |
Sep 21, 2009 | 33.93 | 33.93 | 33.63 | 33.76 | 3,310,819 | -0.22(-0.66%) |
Sep 18, 2009 | 33.65 | 34.09 | 33.55 | 33.98 | 5,292,723 | +0.42(+1.26%) |
Sep 17, 2009 | 33.76 | 33.83 | 33.52 | 33.56 | 5,360,617 | -0.26(-0.78%) |
Sep 16, 2009 | 33.91 | 33.96 | 33.69 | 33.82 | 6,878,325 | -0.05(-0.14%) |
Sep 15, 2009 | 34.06 | 34.07 | 33.78 | 33.87 | 5,354,657 | -0.21(-0.60%) |
Sep 14, 2009 | 34.24 | 34.32 | 33.99 | 34.07 | 4,751,069 | -0.27(-0.79%) |
Sep 11, 2009 | 34.36 | 34.50 | 34.16 | 34.34 | 3,398,517 | +0.03(+0.09%) |
Sep 10, 2009 | 34.06 | 34.38 | 33.96 | 34.31 | 3,845,816 | +0.31(+0.90%) |
Sep 09, 2009 | 33.93 | 34.10 | 33.83 | 34.01 | 3,842,854 | +0.06(+0.19%) |
Sep 08, 2009 | 34.26 | 34.26 | 33.78 | 33.94 | 6,040,098 | -0.22(-0.65%) |
Sep 04, 2009 | 34.23 | 34.23 | 33.96 | 34.17 | 3,329,881 | +0.09(+0.28%) |
Sep 03, 2009 | 34.33 | 34.33 | 33.77 | 34.07 | 2,818,643 | -0.15(-0.45%) |
Sep 02, 2009 | 34.41 | 34.57 | 34.09 | 34.23 | 4,496,064 | -0.46(-1.32%) |
Sep 01, 2009 | 35.49 | 35.50 | 34.64 | 34.68 | 4,566,777 | -0.81(-2.28%) |
Aug 31, 2009 | 34.98 | 35.51 | 34.98 | 35.49 | 3,924,108 | +0.41(+1.17%) |
Aug 28, 2009 | 35.15 | 35.33 | 34.87 | 35.08 | 2,888,328 | -0.02(-0.07%) |
Aug 27, 2009 | 35.32 | 35.38 | 34.92 | 35.11 | 2,699,412 | -0.21(-0.60%) |
Aug 26, 2009 | 34.97 | 35.37 | 34.86 | 35.32 | 4,002,228 | +0.35(+1.01%) |
Aug 25, 2009 | 34.79 | 35.08 | 34.70 | 34.97 | 3,137,802 | +0.17(+0.49%) |
Aug 24, 2009 | 34.99 | 35.08 | 34.67 | 34.80 | 3,571,416 | -0.15(-0.44%) |
Aug 21, 2009 | 34.67 | 35.03 | 34.44 | 34.95 | 4,078,280 | +0.42(+1.21%) |
Aug 20, 2009 | 34.63 | 34.69 | 34.26 | 34.53 | 3,266,349 | -0.08(-0.22%) |
Aug 19, 2009 | 34.11 | 34.62 | 34.10 | 34.61 | 3,446,426 | +0.30(+0.87%) |
Aug 18, 2009 | 34.27 | 34.34 | 34.00 | 34.31 | 3,152,712 | +0.04(+0.13%) |
Aug 17, 2009 | 34.31 | 34.39 | 34.14 | 34.26 | 3,850,638 | -0.34(-0.98%) |
Aug 14, 2009 | 34.61 | 34.78 | 34.32 | 34.60 | 4,469,830 | +0.02(+0.05%) |
Aug 13, 2009 | 34.24 | 34.58 | 34.07 | 34.58 | 4,371,729 | +0.29(+0.86%) |
Aug 12, 2009 | 34.08 | 34.54 | 33.92 | 34.29 | 3,014,323 | +0.17(+0.50%) |
Aug 11, 2009 | 33.74 | 34.21 | 33.74 | 34.12 | 3,333,317 | +0.19(+0.57%) |
Aug 10, 2009 | 33.74 | 33.97 | 33.58 | 33.93 | 3,229,519 | +0.13(+0.40%) |
Aug 07, 2009 | 34.09 | 34.16 | 33.70 | 33.79 | 5,077,205 | -0.15(-0.43%) |
Aug 06, 2009 | 34.42 | 34.57 | 33.84 | 33.94 | 3,030,900 | -0.43(-1.25%) |
Aug 05, 2009 | 34.58 | 34.60 | 34.13 | 34.37 | 3,607,439 | -0.36(-1.03%) |
Aug 04, 2009 | 34.08 | 34.77 | 34.08 | 34.73 | 4,317,151 | +0.56(+1.63%) |
Aug 03, 2009 | 34.53 | 34.53 | 33.85 | 34.17 | 3,830,344 | -0.15(-0.42%) |
Jul 31, 2009 | 34.27 | 34.73 | 34.23 | 34.31 | 3,715,302 | +0.05(+0.14%) |
Jul 30, 2009 | 34.44 | 34.62 | 34.00 | 34.27 | 4,119,141 | -0.12(-0.36%) |
Jul 29, 2009 | 34.33 | 34.74 | 34.16 | 34.39 | 3,543,104 | -0.15(-0.43%) |
Jul 28, 2009 | 34.25 | 34.61 | 34.14 | 34.54 | 4,442,653 | +0.23(+0.68%) |
Jul 27, 2009 | 34.07 | 34.38 | 33.92 | 34.30 | 3,783,421 | +0.24(+0.71%) |
Jul 24, 2009 | 33.70 | 34.24 | 33.69 | 34.06 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.82 | 34.01 | 32.65 | 33.93 | 8,812,446 | +1.96(+6.13%) |
Jul 22, 2009 | 31.79 | 32.17 | 31.77 | 31.97 | 3,960,719 | +0.10(+0.31%) |
Jul 21, 2009 | 32.29 | 32.44 | 31.62 | 31.87 | 3,770,653 | -0.32(-0.98%) |
Jul 20, 2009 | 32.09 | 32.22 | 31.73 | 32.19 | 2,703,789 | +0.21(+0.66%) |
Jul 17, 2009 | 31.97 | 32.06 | 31.85 | 31.98 | 2,531,371 | +0.05(+0.17%) |
Jul 16, 2009 | 31.63 | 32.01 | 31.52 | 31.92 | 3,596,640 | +0.25(+0.78%) |
Jul 15, 2009 | 31.41 | 31.68 | 31.14 | 31.68 | 4,140,183 | +0.52(+1.66%) |
Jul 14, 2009 | 31.08 | 31.23 | 30.94 | 31.16 | 4,986,880 | -0.04(-0.11%) |
Jul 13, 2009 | 30.80 | 31.26 | 30.79 | 31.20 | 4,010,258 | +0.70(+2.29%) |
Jul 10, 2009 | 30.69 | 30.75 | 30.36 | 30.50 | 3,247,198 | -0.11(-0.36%) |
Jul 09, 2009 | 30.96 | 30.99 | 30.47 | 30.61 | 4,292,693 | -0.23(-0.76%) |
Jul 08, 2009 | 31.11 | 31.14 | 30.77 | 30.84 | 4,652,808 | -0.18(-0.59%) |
Jul 07, 2009 | 31.14 | 31.34 | 30.94 | 31.03 | 4,791,842 | -0.24(-0.77%) |
Jul 06, 2009 | 30.98 | 31.42 | 30.98 | 31.27 | 4,551,725 | +0.19(+0.62%) |
Jul 02, 2009 | 31.25 | 31.36 | 30.91 | 31.07 | 4,522,636 | -0.50(-1.60%) |
Jul 01, 2009 | 30.86 | 31.69 | 30.77 | 31.58 | 4,312,680 | +0.80(+2.59%) |
Jun 30, 2009 | 31.19 | 31.24 | 30.58 | 30.78 | 3,835,850 | -0.46(-1.48%) |
Jun 29, 2009 | 30.82 | 31.24 | 30.54 | 31.24 | 3,692,349 | +0.51(+1.66%) |
Jun 26, 2009 | 30.94 | 31.09 | 30.38 | 30.73 | 9,067,171 | -0.23(-0.76%) |
Jun 25, 2009 | 30.27 | 31.00 | 30.26 | 30.97 | 5,242,998 | +0.58(+1.89%) |
Jun 24, 2009 | 30.18 | 30.48 | 30.09 | 30.39 | 5,275,740 | +0.38(+1.27%) |
Jun 23, 2009 | 30.10 | 30.25 | 29.93 | 30.01 | 4,161,349 | +0.04(+0.12%) |
Jun 22, 2009 | 29.60 | 30.18 | 29.60 | 29.98 | 4,647,981 | +0.23(+0.77%) |
Jun 19, 2009 | 30.28 | 30.28 | 29.69 | 29.75 | 5,640,471 | -0.39(-1.29%) |
Jun 18, 2009 | 30.03 | 30.29 | 30.02 | 30.13 | 4,093,459 | +0.21(+0.71%) |
Jun 17, 2009 | 29.94 | 30.30 | 29.83 | 29.92 | 5,348,258 | +0.06(+0.22%) |
Jun 16, 2009 | 30.25 | 30.25 | 29.80 | 29.86 | 5,085,177 | -0.33(-1.09%) |
Jun 15, 2009 | 30.24 | 30.50 | 29.94 | 30.19 | 4,858,591 | -0.77(-2.48%) |
Jun 12, 2009 | 30.62 | 31.09 | 30.62 | 30.96 | 2,521,540 | +0.18(+0.59%) |
Jun 11, 2009 | 30.82 | 31.10 | 30.74 | 30.77 | 3,264,002 | -0.04(-0.13%) |
Jun 10, 2009 | 31.10 | 31.19 | 30.52 | 30.82 | 3,531,837 | -0.05(-0.17%) |
Jun 09, 2009 | 31.14 | 31.17 | 30.73 | 30.87 | 3,910,645 | -0.12(-0.38%) |
Jun 08, 2009 | 30.87 | 31.22 | 30.76 | 30.99 | 5,284,313 | +0.22(+0.71%) |
Jun 05, 2009 | 31.10 | 31.17 | 30.60 | 30.77 | 3,406,518 | -0.14(-0.46%) |
Jun 04, 2009 | 31.11 | 31.20 | 30.74 | 30.91 | 3,235,600 | -0.20(-0.64%) |
Jun 03, 2009 | 31.19 | 31.46 | 30.89 | 31.11 | 3,758,704 | -0.53(-1.67%) |
Jun 02, 2009 | 31.43 | 31.88 | 31.19 | 31.64 | 5,173,396 | +0.24(+0.77%) |
Jun 01, 2009 | 30.71 | 31.47 | 30.51 | 31.40 | 4,952,353 | +0.93(+3.06%) |
May 29, 2009 | 30.34 | 30.46 | 29.93 | 30.46 | 4,028,414 | +0.19(+0.64%) |
May 28, 2009 | 30.00 | 30.33 | 29.78 | 30.27 | 3,732,859 | +0.25(+0.84%) |
May 27, 2009 | 30.86 | 30.93 | 29.92 | 30.02 | 3,899,448 | -0.85(-2.74%) |
May 26, 2009 | 30.00 | 30.86 | 29.87 | 30.86 | 4,544,218 | +0.83(+2.78%) |
May 22, 2009 | 29.85 | 30.32 | 29.82 | 30.03 | 2,872,808 | +0.21(+0.71%) |
May 21, 2009 | 29.93 | 30.11 | 29.56 | 29.82 | 3,722,333 | -0.35(-1.17%) |
May 20, 2009 | 30.23 | 30.52 | 30.11 | 30.17 | 3,356,870 | +0.12(+0.39%) |
May 19, 2009 | 30.50 | 30.55 | 30.02 | 30.05 | 5,700,635 | -0.50(-1.63%) |
May 18, 2009 | 29.87 | 30.56 | 29.73 | 30.55 | 4,340,925 | +0.91(+3.07%) |
May 15, 2009 | 29.66 | 29.94 | 29.55 | 29.64 | 5,007,965 | -0.03(-0.10%) |
May 14, 2009 | 30.32 | 30.39 | 29.65 | 29.67 | 4,360,625 | -0.58(-1.92%) |
May 13, 2009 | 30.29 | 30.53 | 30.11 | 30.25 | 3,847,417 | -0.22(-0.71%) |
May 12, 2009 | 30.46 | 30.56 | 30.12 | 30.47 | 3,839,227 | +0.15(+0.48%) |
May 11, 2009 | 30.29 | 30.53 | 30.10 | 30.32 | 4,171,130 | -0.18(-0.58%) |
May 08, 2009 | 30.59 | 30.76 | 30.26 | 30.50 | 4,937,339 | +0.21(+0.68%) |
May 07, 2009 | 30.12 | 30.41 | 29.89 | 30.29 | 6,253,495 | +0.36(+1.21%) |
May 06, 2009 | 29.56 | 30.02 | 29.28 | 29.93 | 5,057,485 | +0.62(+2.12%) |
May 05, 2009 | 29.45 | 29.56 | 29.21 | 29.31 | 3,014,030 | -0.24(-0.81%) |
May 04, 2009 | 29.47 | 29.55 | 29.38 | 29.55 | 4,086,256 | +0.34(+1.17%) |
May 01, 2009 | 28.91 | 29.23 | 28.77 | 29.21 | 3,512,478 | +0.36(+1.24%) |
Apr 30, 2009 | 29.42 | 29.61 | 28.71 | 28.85 | 5,272,975 | -0.28(-0.95%) |
Apr 29, 2009 | 29.52 | 29.57 | 28.95 | 29.12 | 3,976,272 | -0.13(-0.46%) |
Apr 28, 2009 | 28.88 | 29.55 | 28.88 | 29.26 | 3,581,163 | +0.14(+0.48%) |
Apr 27, 2009 | 29.10 | 29.27 | 28.82 | 29.12 | 5,389,362 | +0.17(+0.59%) |
Apr 24, 2009 | 29.06 | 29.12 | 28.53 | 28.95 | 4,979,685 | -0.04(-0.12%) |
Apr 23, 2009 | 29.15 | 29.28 | 28.56 | 28.98 | 5,886,662 | -0.24(-0.82%) |
Apr 22, 2009 | 29.23 | 29.58 | 28.77 | 29.22 | 5,156,611 | -0.01(-0.04%) |
Apr 21, 2009 | 29.23 | 29.78 | 29.04 | 29.24 | 3,877,311 | -0.07(-0.24%) |
Apr 20, 2009 | 29.22 | 29.79 | 29.14 | 29.31 | 5,283,334 | -0.19(-0.64%) |
Apr 17, 2009 | 29.36 | 29.68 | 29.00 | 29.49 | 5,552,756 | +0.27(+0.92%) |
Apr 16, 2009 | 28.98 | 29.32 | 28.63 | 29.22 | 3,188,277 | +0.38(+1.32%) |
Apr 15, 2009 | 28.28 | 28.91 | 28.17 | 28.84 | 3,420,365 | +0.49(+1.74%) |
Apr 14, 2009 | 28.17 | 28.55 | 28.03 | 28.35 | 4,108,887 | -0.01(-0.02%) |
Apr 13, 2009 | 28.14 | 28.50 | 27.90 | 28.36 | 4,499,590 | +0.06(+0.21%) |
Apr 09, 2009 | 28.16 | 28.49 | 27.90 | 28.30 | 4,597,442 | +0.28(+1.01%) |
Apr 08, 2009 | 28.21 | 28.36 | 27.73 | 28.02 | 5,122,539 | -0.15(-0.54%) |
Apr 07, 2009 | 28.40 | 28.72 | 28.14 | 28.17 | 4,853,126 | -0.59(-2.06%) |
Apr 06, 2009 | 28.58 | 28.93 | 28.44 | 28.76 | 4,305,546 | -0.01(-0.02%) |
Apr 03, 2009 | 28.97 | 29.08 | 28.44 | 28.77 | 4,328,007 | -0.15(-0.53%) |
Apr 02, 2009 | 28.34 | 29.19 | 27.93 | 28.92 | 6,623,023 | +1.14(+4.10%) |
Apr 01, 2009 | 26.80 | 27.86 | 26.53 | 27.78 | 5,631,863 | +0.71(+2.62%) |
Mar 31, 2009 | 27.49 | 27.49 | 26.88 | 27.07 | 6,960,509 | -0.16(-0.60%) |
Mar 30, 2009 | 27.41 | 27.69 | 27.01 | 27.23 | 3,922,584 | -0.46(-1.65%) |
Mar 26, 2009 | 27.66 | 27.73 | 27.20 | 27.69 | 4,796,666 | +0.31(+1.11%) |
Mar 25, 2009 | 27.30 | 27.65 | 26.96 | 27.39 | 6,563,293 | +0.29(+1.08%) |
Mar 24, 2009 | 27.15 | 27.73 | 27.05 | 27.09 | 6,117,988 | -0.40(-1.45%) |
Mar 23, 2009 | 26.92 | 27.49 | 26.92 | 27.49 | 8,790,821 | +0.50(+1.85%) |
Mar 20, 2009 | 27.32 | 27.59 | 26.89 | 26.99 | 5,858,670 | -0.42(-1.52%) |
Mar 19, 2009 | 27.86 | 27.92 | 27.08 | 27.41 | 4,455,714 | -0.21(-0.74%) |
Mar 18, 2009 | 27.40 | 28.09 | 27.20 | 27.62 | 4,860,591 | +0.10(+0.36%) |
Mar 17, 2009 | 27.53 | 27.73 | 27.22 | 27.52 | 4,578,583 | +0.05(+0.19%) |
Mar 16, 2009 | 27.28 | 27.94 | 27.21 | 27.46 | 4,913,564 | +0.45(+1.65%) |
Mar 13, 2009 | 26.59 | 27.18 | 26.43 | 27.02 | 0 | +0.59(+2.22%) |
Mar 12, 2009 | 25.99 | 26.48 | 25.70 | 26.43 | 5,337,659 | +0.45(+1.72%) |
Mar 11, 2009 | 26.28 | 26.47 | 25.80 | 25.98 | 5,870,796 | -0.04(-0.14%) |
Mar 10, 2009 | 25.87 | 26.15 | 25.58 | 26.02 | 5,877,894 | +0.53(+2.10%) |
Mar 09, 2009 | 25.55 | 25.82 | 25.28 | 25.48 | 4,702,018 | -0.30(-1.16%) |
Mar 06, 2009 | 26.11 | 26.41 | 25.27 | 25.78 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.89 | 26.89 | 25.67 | 25.93 | 6,310,916 | -1.13(-4.19%) |
Mar 04, 2009 | 27.02 | 27.41 | 26.48 | 27.06 | 5,291,801 | +0.12(+0.44%) |