Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.19 | 32.19 | 31.83 | 32.14 | 266,968 | +0.23(+0.72%) |
Apr 29, 2010 | 31.87 | 31.99 | 31.64 | 31.91 | 607,209 | +0.36(+1.14%) |
Apr 28, 2010 | 31.49 | 31.60 | 31.20 | 31.55 | 255,417 | +0.26(+0.83%) |
Apr 27, 2010 | 31.78 | 31.95 | 31.25 | 31.29 | 255,577 | -0.69(-2.16%) |
Apr 26, 2010 | 32.23 | 32.30 | 31.92 | 31.98 | 242,684 | -0.18(-0.56%) |
Apr 23, 2010 | 31.62 | 32.25 | 31.61 | 32.16 | 166,523 | +0.39(+1.21%) |
Apr 22, 2010 | 31.35 | 31.85 | 31.16 | 31.77 | 173,079 | +0.01(+0.04%) |
Apr 21, 2010 | 31.84 | 31.95 | 31.40 | 31.76 | 259,815 | +0.08(+0.25%) |
Apr 20, 2010 | 31.71 | 31.99 | 31.67 | 31.68 | 185,861 | +0.06(+0.19%) |
Apr 19, 2010 | 31.49 | 31.70 | 31.32 | 31.62 | 179,233 | -0.37(-1.16%) |
Apr 16, 2010 | 32.23 | 32.41 | 31.82 | 31.99 | 425,386 | -0.62(-1.90%) |
Apr 15, 2010 | 32.45 | 32.65 | 32.32 | 32.61 | 823,069 | +0.16(+0.49%) |
Apr 14, 2010 | 32.12 | 32.48 | 31.96 | 32.45 | 155,631 | +0.48(+1.50%) |
Apr 13, 2010 | 31.81 | 32.09 | 31.50 | 31.97 | 120,632 | +0.13(+0.41%) |
Apr 12, 2010 | 32.05 | 32.22 | 31.78 | 31.84 | 290,764 | -0.17(-0.53%) |
Apr 09, 2010 | 32.09 | 32.23 | 31.79 | 32.01 | 341,905 | -0.01(-0.03%) |
Apr 08, 2010 | 31.91 | 32.05 | 31.79 | 32.02 | 129,683 | -0.21(-0.65%) |
Apr 07, 2010 | 32.30 | 32.46 | 32.04 | 32.23 | 231,364 | -0.09(-0.28%) |
Apr 06, 2010 | 32.29 | 32.49 | 32.24 | 32.32 | 127,174 | -0.06(-0.19%) |
Apr 05, 2010 | 31.99 | 32.42 | 31.99 | 32.38 | 254,135 | +0.50(+1.57%) |
Apr 01, 2010 | 31.58 | 31.88 | 31.88 | 31.88 | 464,500 | +0.72(+2.31%) |
Mar 31, 2010 | 31.42 | 31.45 | 31.03 | 31.16 | 336,649 | -0.04(-0.13%) |
Mar 30, 2010 | 31.04 | 31.23 | 30.95 | 31.20 | 734,172 | +0.26(+0.84%) |
Mar 29, 2010 | 30.69 | 31.13 | 30.36 | 30.94 | 1,143,545 | +0.67(+2.21%) |
Mar 26, 2010 | 30.43 | 30.53 | 30.15 | 30.27 | 254,460 | -0.06(-0.20%) |
Mar 25, 2010 | 30.66 | 30.67 | 30.30 | 30.33 | 213,738 | -0.15(-0.49%) |
Mar 24, 2010 | 30.44 | 30.55 | 30.30 | 30.48 | 374,992 | -0.27(-0.88%) |
Mar 23, 2010 | 30.84 | 31.05 | 30.62 | 30.75 | 2,278,633 | -0.14(-0.45%) |
Mar 22, 2010 | 30.36 | 30.97 | 30.22 | 30.89 | 736,556 | +0.09(+0.29%) |
Mar 19, 2010 | 31.21 | 31.26 | 30.71 | 30.80 | 296,400 | -0.52(-1.66%) |
Mar 18, 2010 | 31.31 | 31.42 | 31.15 | 31.32 | 156,242 | -0.10(-0.32%) |
Mar 17, 2010 | 31.29 | 31.49 | 31.19 | 31.42 | 202,849 | +0.32(+1.04%) |
Mar 16, 2010 | 30.87 | 31.20 | 30.79 | 31.10 | 179,445 | +0.46(+1.49%) |
Mar 15, 2010 | 30.46 | 30.64 | 30.44 | 30.64 | 271,117 | -0.34(-1.10%) |
Mar 12, 2010 | 31.35 | 31.40 | 30.84 | 30.98 | 281,807 | -0.23(-0.74%) |
Mar 11, 2010 | 31.22 | 31.31 | 30.99 | 31.21 | 152,552 | -0.07(-0.22%) |
Mar 10, 2010 | 31.09 | 31.49 | 30.90 | 31.28 | 163,987 | +0.29(+0.94%) |
Mar 09, 2010 | 31.02 | 31.24 | 30.95 | 30.99 | 299,931 | -0.28(-0.90%) |
Mar 08, 2010 | 31.45 | 31.50 | 31.04 | 31.27 | 369,285 | -0.07(-0.22%) |
Mar 05, 2010 | 31.35 | 31.53 | 31.22 | 31.34 | 458,868 | +0.29(+0.93%) |
Mar 04, 2010 | 31.16 | 31.28 | 30.84 | 31.05 | 296,014 | -0.31(-0.99%) |
Mar 03, 2010 | 31.05 | 31.42 | 30.88 | 31.36 | 261,933 | +0.50(+1.62%) |
Mar 02, 2010 | 30.74 | 31.17 | 30.64 | 30.86 | 274,316 | +0.27(+0.88%) |
Mar 01, 2010 | 31.03 | 31.08 | 30.47 | 30.59 | 397,494 | -0.38(-1.23%) |
Feb 26, 2010 | 30.42 | 30.98 | 30.38 | 30.97 | 588,354 | +0.62(+2.04%) |
Feb 25, 2010 | 30.22 | 30.36 | 30.00 | 30.35 | 131,469 | -0.51(-1.65%) |
Feb 24, 2010 | 30.57 | 30.88 | 30.48 | 30.86 | 164,491 | +0.35(+1.15%) |
Feb 23, 2010 | 30.74 | 30.82 | 30.46 | 30.51 | 142,213 | -0.60(-1.93%) |
Feb 22, 2010 | 31.17 | 31.22 | 30.90 | 31.11 | 348,863 | +0.01(+0.03%) |
Feb 19, 2010 | 30.88 | 31.10 | 30.74 | 31.10 | 246,923 | +0.19(+0.60%) |
Feb 18, 2010 | 30.60 | 30.93 | 30.57 | 30.91 | 198,336 | +0.44(+1.46%) |
Feb 17, 2010 | 30.41 | 30.55 | 30.27 | 30.47 | 193,351 | +0.06(+0.20%) |
Feb 16, 2010 | 30.15 | 30.50 | 29.99 | 30.41 | 559,358 | +0.91(+3.08%) |
Feb 12, 2010 | 29.42 | 29.50 | 29.50 | 29.50 | 139,200 | -0.36(-1.21%) |
Feb 11, 2010 | 29.61 | 29.92 | 29.29 | 29.86 | 358,149 | +0.40(+1.36%) |
Feb 10, 2010 | 29.28 | 29.63 | 28.90 | 29.46 | 280,596 | +0.07(+0.24%) |
Feb 09, 2010 | 29.06 | 29.51 | 28.82 | 29.39 | 667,166 | +0.57(+1.98%) |
Feb 08, 2010 | 28.76 | 28.96 | 28.52 | 28.82 | 184,292 | +0.21(+0.73%) |
Feb 05, 2010 | 29.13 | 29.19 | 27.97 | 28.61 | 472,672 | -0.57(-1.95%) |
Feb 04, 2010 | 30.07 | 30.09 | 28.90 | 29.18 | 551,044 | -1.25(-4.11%) |
Feb 03, 2010 | 30.59 | 30.71 | 30.30 | 30.43 | 298,892 | -0.11(-0.36%) |
Feb 02, 2010 | 29.90 | 30.67 | 29.85 | 30.54 | 261,110 | +0.78(+2.62%) |
Feb 01, 2010 | 29.34 | 29.84 | 29.30 | 29.76 | 675,278 | +0.52(+1.78%) |
Jan 29, 2010 | 29.73 | 29.79 | 29.02 | 29.24 | 673,016 | -0.31(-1.05%) |
Jan 28, 2010 | 29.77 | 29.77 | 29.34 | 29.55 | 488,127 | -0.03(-0.10%) |
Jan 27, 2010 | 30.05 | 30.10 | 29.33 | 29.58 | 281,750 | -0.46(-1.53%) |
Jan 26, 2010 | 30.00 | 30.29 | 29.86 | 30.04 | 207,655 | -0.31(-1.02%) |
Jan 25, 2010 | 30.20 | 30.40 | 29.81 | 30.35 | 895,928 | +0.27(+0.90%) |
Jan 22, 2010 | 30.74 | 30.85 | 30.08 | 30.08 | 845,079 | -0.80(-2.59%) |
Jan 21, 2010 | 31.44 | 31.58 | 30.82 | 30.88 | 242,519 | -0.54(-1.72%) |
Jan 20, 2010 | 31.38 | 31.57 | 31.16 | 31.42 | 371,360 | -0.59(-1.84%) |
Jan 19, 2010 | 31.60 | 32.09 | 31.31 | 32.01 | 1,064,020 | +0.24(+0.76%) |
Jan 15, 2010 | 32.04 | 31.77 | 31.77 | 31.77 | 695,300 | -0.43(-1.34%) |
Jan 14, 2010 | 32.38 | 32.41 | 31.98 | 32.20 | 273,957 | -0.06(-0.19%) |
Jan 13, 2010 | 32.21 | 32.48 | 31.64 | 32.26 | 269,604 | -0.02(-0.06%) |
Jan 12, 2010 | 32.77 | 32.87 | 32.10 | 32.28 | 304,929 | -0.74(-2.24%) |
Jan 11, 2010 | 33.37 | 33.50 | 32.90 | 33.02 | 578,296 | -0.16(-0.48%) |
Jan 08, 2010 | 33.01 | 33.18 | 32.76 | 33.18 | 489,197 | +0.07(+0.21%) |
Jan 07, 2010 | 33.14 | 33.38 | 32.94 | 33.11 | 354,789 | -0.16(-0.48%) |
Jan 06, 2010 | 33.06 | 33.35 | 32.62 | 33.27 | 487,010 | +0.24(+0.73%) |
Jan 05, 2010 | 32.70 | 33.05 | 32.47 | 33.03 | 2,071,339 | +0.33(+1.01%) |
Jan 04, 2010 | 32.40 | 32.70 | 32.27 | 32.70 | 910,591 | +0.88(+2.77%) |
Dec 31, 2009 | 32.00 | 31.82 | 31.82 | 31.82 | 433,500 | +0.13(+0.41%) |
Dec 30, 2009 | 31.65 | 31.87 | 31.52 | 31.69 | 880,617 | +0.00(+0.00%) |
Dec 29, 2009 | 31.80 | 31.84 | 31.53 | 31.69 | 485,377 | +0.20(+0.64%) |
Dec 28, 2009 | 31.60 | 31.77 | 31.49 | 31.49 | 548,669 | +0.37(+1.19%) |
Dec 24, 2009 | 30.94 | 31.25 | 30.94 | 31.12 | 191,425 | +0.17(+0.56%) |
Dec 23, 2009 | 30.55 | 31.00 | 30.48 | 30.95 | 434,802 | +0.80(+2.64%) |
Dec 22, 2009 | 30.14 | 30.60 | 29.72 | 30.15 | 313,195 | +0.03(+0.10%) |
Dec 21, 2009 | 30.41 | 30.59 | 30.00 | 30.12 | 456,633 | -0.12(-0.40%) |
Dec 18, 2009 | 30.57 | 30.69 | 30.04 | 30.24 | 329,768 | +0.11(+0.37%) |
Dec 17, 2009 | 30.39 | 30.56 | 30.06 | 30.13 | 510,681 | -0.45(-1.47%) |
Dec 16, 2009 | 30.20 | 30.70 | 30.13 | 30.58 | 290,318 | +0.54(+1.80%) |
Dec 15, 2009 | 30.00 | 30.27 | 29.92 | 30.04 | 305,253 | +0.21(+0.70%) |
Dec 14, 2009 | 29.84 | 30.00 | 29.81 | 29.83 | 740,360 | +0.17(+0.57%) |
Dec 11, 2009 | 29.84 | 29.90 | 29.41 | 29.66 | 351,357 | +0.00(+0.00%) |
Dec 10, 2009 | 29.69 | 29.92 | 29.57 | 29.66 | 329,700 | -0.03(-0.10%) |
Dec 09, 2009 | 30.51 | 30.60 | 29.58 | 29.69 | 352,080 | -0.68(-2.24%) |
Dec 08, 2009 | 30.75 | 30.89 | 30.27 | 30.37 | 371,987 | -0.72(-2.32%) |
Dec 07, 2009 | 31.00 | 31.38 | 30.84 | 31.09 | 352,463 | -0.21(-0.67%) |
Dec 04, 2009 | 31.79 | 31.93 | 31.04 | 31.30 | 209,704 | -0.19(-0.60%) |
Dec 03, 2009 | 31.61 | 31.82 | 31.40 | 31.49 | 199,821 | -0.19(-0.60%) |
Dec 02, 2009 | 31.93 | 32.07 | 31.52 | 31.68 | 286,136 | -0.20(-0.63%) |
Dec 01, 2009 | 31.84 | 32.29 | 31.84 | 31.88 | 309,281 | +0.37(+1.17%) |
Nov 30, 2009 | 31.10 | 31.80 | 30.99 | 31.51 | 345,996 | +0.35(+1.12%) |
Nov 27, 2009 | 30.79 | 31.35 | 30.37 | 31.16 | 452,553 | -0.65(-2.04%) |
Nov 25, 2009 | 31.39 | 31.95 | 30.80 | 31.81 | 666,329 | +0.55(+1.76%) |
Nov 24, 2009 | 31.84 | 31.85 | 31.08 | 31.26 | 499,316 | -0.63(-1.98%) |
Nov 23, 2009 | 32.47 | 32.60 | 31.62 | 31.89 | 568,816 | +0.08(+0.25%) |
Nov 20, 2009 | 31.62 | 32.00 | 31.53 | 31.81 | 1,386,504 | -0.25(-0.78%) |
Nov 19, 2009 | 32.44 | 32.52 | 31.80 | 32.06 | 259,396 | -0.46(-1.41%) |
Nov 18, 2009 | 32.78 | 32.95 | 32.42 | 32.52 | 262,883 | -0.12(-0.37%) |
Nov 17, 2009 | 32.22 | 32.69 | 32.00 | 32.64 | 357,249 | +0.41(+1.27%) |
Nov 16, 2009 | 31.59 | 32.40 | 31.50 | 32.23 | 355,820 | +0.99(+3.17%) |
Nov 13, 2009 | 31.42 | 31.58 | 31.16 | 31.24 | 404,451 | -0.33(-1.05%) |
Nov 12, 2009 | 31.95 | 32.06 | 31.50 | 31.57 | 212,170 | -0.72(-2.23%) |
Nov 11, 2009 | 32.13 | 32.45 | 32.08 | 32.29 | 357,784 | +0.32(+1.00%) |
Nov 10, 2009 | 32.36 | 32.37 | 31.51 | 31.97 | 192,493 | -0.23(-0.71%) |
Nov 09, 2009 | 31.71 | 32.50 | 31.65 | 32.20 | 341,216 | +0.75(+2.38%) |
Nov 06, 2009 | 31.77 | 31.82 | 31.10 | 31.45 | 364,858 | -0.72(-2.24%) |
Nov 05, 2009 | 32.28 | 32.31 | 31.95 | 32.17 | 300,397 | -0.11(-0.34%) |
Nov 04, 2009 | 32.34 | 32.46 | 32.00 | 32.28 | 301,041 | +0.10(+0.31%) |
Nov 03, 2009 | 31.14 | 32.18 | 31.08 | 32.18 | 307,859 | +0.72(+2.29%) |
Nov 02, 2009 | 31.22 | 31.60 | 31.04 | 31.46 | 397,062 | +0.35(+1.13%) |
Oct 30, 2009 | 31.92 | 31.98 | 29.61 | 31.11 | 774,168 | -1.09(-3.39%) |
Oct 29, 2009 | 31.73 | 32.24 | 31.55 | 32.20 | 978,258 | +0.94(+3.01%) |
Oct 28, 2009 | 31.98 | 32.08 | 31.07 | 31.26 | 479,113 | -0.86(-2.68%) |
Oct 27, 2009 | 32.19 | 32.48 | 31.82 | 32.12 | 1,528,286 | +0.12(+0.37%) |
Oct 26, 2009 | 32.96 | 33.30 | 31.87 | 32.00 | 619,958 | -0.87(-2.65%) |
Oct 23, 2009 | 32.95 | 33.07 | 32.70 | 32.87 | 535,326 | -0.37(-1.11%) |
Oct 22, 2009 | 33.46 | 33.46 | 32.86 | 33.24 | 395,515 | -0.15(-0.45%) |
Oct 21, 2009 | 32.17 | 33.72 | 32.17 | 33.39 | 884,391 | +0.71(+2.17%) |
Oct 20, 2009 | 32.44 | 32.69 | 32.39 | 32.68 | 462,668 | -0.06(-0.18%) |
Oct 19, 2009 | 32.41 | 32.80 | 32.29 | 32.74 | 601,072 | +0.19(+0.58%) |
Oct 16, 2009 | 32.00 | 32.68 | 31.93 | 32.55 | 402,125 | +0.61(+1.91%) |
Oct 15, 2009 | 31.40 | 32.10 | 31.16 | 31.94 | 437,320 | +0.49(+1.56%) |
Oct 14, 2009 | 31.35 | 31.63 | 31.20 | 31.45 | 591,619 | +0.38(+1.22%) |
Oct 13, 2009 | 30.95 | 31.23 | 30.65 | 31.07 | 734,526 | +0.13(+0.42%) |
Oct 12, 2009 | 30.84 | 31.03 | 30.54 | 30.94 | 464,873 | +0.62(+2.04%) |
Oct 09, 2009 | 30.55 | 30.66 | 30.08 | 30.32 | 373,818 | -0.19(-0.62%) |
Oct 08, 2009 | 29.76 | 30.57 | 29.65 | 30.51 | 557,704 | +0.91(+3.07%) |
Oct 07, 2009 | 30.28 | 30.41 | 29.37 | 29.60 | 815,897 | -0.62(-2.05%) |
Oct 06, 2009 | 29.49 | 30.30 | 29.45 | 30.22 | 487,959 | +0.80(+2.72%) |
Oct 05, 2009 | 29.50 | 29.58 | 28.76 | 29.42 | 660,768 | +0.35(+1.20%) |
Oct 02, 2009 | 29.99 | 30.50 | 28.75 | 29.07 | 6,632,726 | -1.08(-3.58%) |
Oct 01, 2009 | 29.48 | 30.29 | 29.37 | 30.15 | 540,083 | +0.47(+1.58%) |
Sep 30, 2009 | 29.00 | 29.92 | 28.67 | 29.68 | 463,889 | +1.06(+3.70%) |
Sep 29, 2009 | 28.60 | 29.13 | 28.39 | 28.62 | 406,632 | -0.33(-1.16%) |
Sep 28, 2009 | 29.32 | 29.33 | 28.50 | 28.95 | 378,656 | -0.30(-1.01%) |
Sep 25, 2009 | 29.17 | 29.25 | 28.50 | 29.25 | 307,026 | -0.06(-0.20%) |
Sep 24, 2009 | 29.80 | 29.80 | 28.90 | 29.31 | 302,935 | -0.69(-2.30%) |
Sep 23, 2009 | 30.04 | 30.07 | 29.25 | 30.00 | 778,658 | -0.12(-0.40%) |
Sep 22, 2009 | 29.90 | 30.29 | 29.70 | 30.12 | 384,334 | +0.71(+2.41%) |
Sep 21, 2009 | 29.91 | 29.91 | 29.13 | 29.41 | 414,652 | -0.51(-1.70%) |
Sep 18, 2009 | 30.27 | 30.28 | 29.90 | 29.92 | 337,575 | +0.05(+0.17%) |
Sep 17, 2009 | 30.26 | 30.50 | 29.78 | 29.87 | 759,102 | -0.37(-1.22%) |
Sep 16, 2009 | 30.20 | 30.38 | 30.01 | 30.24 | 596,470 | +0.09(+0.29%) |
Sep 15, 2009 | 30.19 | 30.37 | 29.75 | 30.15 | 552,858 | +0.03(+0.10%) |
Sep 14, 2009 | 29.64 | 30.12 | 29.18 | 30.12 | 311,669 | +0.41(+1.39%) |
Sep 11, 2009 | 30.30 | 30.45 | 29.55 | 29.71 | 612,969 | -0.49(-1.63%) |
Sep 10, 2009 | 29.64 | 30.28 | 29.48 | 30.20 | 316,293 | +0.34(+1.14%) |
Sep 09, 2009 | 29.63 | 30.00 | 29.40 | 29.86 | 301,819 | +0.50(+1.70%) |
Sep 08, 2009 | 29.15 | 29.77 | 29.03 | 29.36 | 536,300 | +0.79(+2.77%) |
Sep 04, 2009 | 28.31 | 28.82 | 27.95 | 28.57 | 591,694 | +0.25(+0.88%) |
Sep 03, 2009 | 29.64 | 29.64 | 28.30 | 28.32 | 612,411 | -0.98(-3.34%) |
Sep 02, 2009 | 29.80 | 29.80 | 29.00 | 29.30 | 390,497 | -0.46(-1.55%) |
Sep 01, 2009 | 30.69 | 30.81 | 29.58 | 29.76 | 315,584 | -0.64(-2.11%) |
Aug 31, 2009 | 30.53 | 30.75 | 29.89 | 30.40 | 356,191 | -0.50(-1.62%) |
Aug 28, 2009 | 30.68 | 31.25 | 30.52 | 30.90 | 445,227 | +0.65(+2.15%) |
Aug 27, 2009 | 30.60 | 30.79 | 30.05 | 30.25 | 452,558 | -0.26(-0.84%) |
Aug 26, 2009 | 30.44 | 30.96 | 30.20 | 30.51 | 481,072 | -0.01(-0.04%) |
Aug 25, 2009 | 31.95 | 32.22 | 30.51 | 30.52 | 678,628 | -1.46(-4.57%) |
Aug 24, 2009 | 30.92 | 32.72 | 30.82 | 31.98 | 1,001,025 | +1.35(+4.41%) |
Aug 21, 2009 | 30.73 | 30.84 | 30.46 | 30.63 | 655,439 | +0.38(+1.26%) |
Aug 20, 2009 | 30.49 | 30.57 | 30.11 | 30.25 | 262,049 | -0.35(-1.14%) |
Aug 19, 2009 | 29.58 | 30.74 | 29.37 | 30.60 | 296,818 | +0.78(+2.62%) |
Aug 18, 2009 | 29.13 | 29.85 | 29.12 | 29.82 | 453,323 | +0.91(+3.15%) |
Aug 17, 2009 | 29.26 | 29.30 | 28.74 | 28.91 | 561,845 | -1.09(-3.63%) |
Aug 14, 2009 | 30.86 | 30.86 | 29.75 | 30.00 | 490,760 | -0.94(-3.04%) |
Aug 13, 2009 | 30.96 | 31.14 | 30.71 | 30.94 | 460,701 | +0.29(+0.95%) |
Aug 12, 2009 | 30.33 | 30.83 | 30.30 | 30.65 | 262,563 | +0.40(+1.32%) |
Aug 11, 2009 | 30.68 | 30.68 | 30.19 | 30.25 | 383,151 | -0.68(-2.20%) |
Aug 10, 2009 | 31.00 | 31.08 | 30.69 | 30.93 | 503,170 | +0.12(+0.39%) |
Aug 07, 2009 | 31.16 | 31.21 | 30.64 | 30.81 | 637,354 | -0.26(-0.84%) |
Aug 06, 2009 | 31.43 | 31.47 | 30.89 | 31.07 | 433,342 | -0.43(-1.37%) |
Aug 05, 2009 | 31.41 | 31.59 | 30.88 | 31.50 | 555,871 | +0.29(+0.93%) |
Aug 04, 2009 | 30.97 | 31.40 | 30.88 | 31.21 | 439,614 | +0.16(+0.52%) |
Aug 03, 2009 | 30.95 | 31.40 | 30.88 | 31.05 | 748,529 | +0.78(+2.58%) |
Jul 31, 2009 | 29.27 | 30.41 | 29.12 | 30.27 | 483,257 | +0.90(+3.06%) |
Jul 30, 2009 | 28.73 | 29.59 | 28.57 | 29.37 | 295,585 | +1.24(+4.41%) |
Jul 29, 2009 | 29.06 | 29.07 | 28.03 | 28.13 | 421,628 | -1.38(-4.68%) |
Jul 28, 2009 | 29.31 | 29.64 | 29.16 | 29.51 | 302,026 | -0.29(-0.97%) |
Jul 27, 2009 | 29.68 | 29.87 | 29.55 | 29.80 | 311,376 | +0.09(+0.30%) |
Jul 24, 2009 | 29.46 | 29.76 | 29.29 | 29.71 | 494,876 | +0.37(+1.26%) |
Jul 23, 2009 | 28.65 | 29.54 | 28.61 | 29.34 | 418,127 | +0.58(+2.02%) |
Jul 22, 2009 | 28.33 | 28.87 | 28.23 | 28.76 | 342,015 | -0.07(-0.24%) |
Jul 21, 2009 | 29.07 | 29.07 | 28.43 | 28.83 | 340,297 | +0.06(+0.21%) |
Jul 20, 2009 | 28.57 | 28.90 | 28.31 | 28.77 | 560,839 | +0.59(+2.09%) |
Jul 17, 2009 | 27.95 | 28.56 | 27.91 | 28.18 | 329,674 | +0.36(+1.29%) |
Jul 16, 2009 | 27.26 | 27.91 | 27.26 | 27.82 | 377,045 | +0.24(+0.87%) |
Jul 15, 2009 | 27.45 | 27.73 | 27.25 | 27.58 | 529,406 | +0.64(+2.38%) |
Jul 14, 2009 | 27.12 | 27.30 | 26.70 | 26.94 | 319,891 | +0.07(+0.26%) |
Jul 13, 2009 | 26.41 | 26.91 | 26.29 | 26.87 | 437,663 | +0.18(+0.67%) |
Jul 10, 2009 | 26.56 | 26.81 | 26.31 | 26.69 | 821,523 | -0.40(-1.48%) |
Jul 09, 2009 | 27.05 | 27.11 | 26.62 | 27.09 | 453,120 | +0.29(+1.08%) |
Jul 08, 2009 | 27.32 | 27.49 | 26.60 | 26.80 | 902,134 | -0.78(-2.83%) |
Jul 07, 2009 | 27.95 | 28.06 | 27.46 | 27.58 | 666,483 | -0.52(-1.85%) |
Jul 06, 2009 | 27.92 | 28.33 | 27.77 | 28.10 | 626,313 | -0.74(-2.57%) |
Jul 02, 2009 | 29.10 | 29.19 | 28.84 | 28.84 | 729,259 | -0.83(-2.80%) |
Jul 01, 2009 | 30.47 | 30.60 | 29.54 | 29.67 | 591,141 | -0.38(-1.26%) |
Jun 30, 2009 | 30.38 | 30.58 | 29.50 | 30.05 | 348,252 | -0.46(-1.51%) |
Jun 29, 2009 | 30.45 | 30.74 | 30.38 | 30.51 | 424,259 | +0.38(+1.26%) |
Jun 26, 2009 | 30.27 | 30.27 | 29.80 | 30.13 | 298,809 | -0.31(-1.02%) |
Jun 25, 2009 | 30.10 | 30.54 | 30.05 | 30.44 | 313,249 | +0.63(+2.11%) |
Jun 24, 2009 | 29.94 | 30.20 | 29.63 | 29.81 | 1,578,570 | -0.06(-0.20%) |
Jun 23, 2009 | 29.50 | 30.08 | 29.25 | 29.87 | 541,529 | +0.62(+2.12%) |
Jun 22, 2009 | 29.63 | 29.78 | 29.10 | 29.25 | 590,424 | -1.20(-3.94%) |
Jun 19, 2009 | 31.17 | 31.20 | 30.23 | 30.45 | 496,362 | -0.61(-1.96%) |
Jun 18, 2009 | 30.82 | 31.21 | 30.70 | 31.06 | 371,151 | +0.11(+0.36%) |
Jun 17, 2009 | 30.71 | 31.12 | 30.31 | 30.95 | 475,843 | +0.07(+0.23%) |
Jun 16, 2009 | 31.44 | 31.50 | 30.66 | 30.88 | 472,413 | -0.07(-0.23%) |
Jun 15, 2009 | 31.21 | 31.25 | 30.60 | 30.95 | 639,742 | -0.57(-1.81%) |
Jun 12, 2009 | 31.50 | 31.60 | 31.32 | 31.52 | 610,207 | -0.51(-1.59%) |
Jun 11, 2009 | 31.57 | 32.07 | 31.50 | 32.03 | 1,061,303 | +0.78(+2.50%) |
Jun 10, 2009 | 31.37 | 31.57 | 31.06 | 31.25 | 789,409 | +0.20(+0.65%) |
Jun 09, 2009 | 30.88 | 31.13 | 30.65 | 31.05 | 573,631 | +0.50(+1.63%) |
Jun 08, 2009 | 30.67 | 30.68 | 30.30 | 30.55 | 502,789 | +0.05(+0.16%) |
Jun 05, 2009 | 30.81 | 30.93 | 30.35 | 30.50 | 1,171,169 | -0.42(-1.36%) |
Jun 04, 2009 | 30.43 | 31.01 | 30.18 | 30.92 | 919,631 | +1.20(+4.04%) |
Jun 03, 2009 | 30.56 | 30.60 | 29.40 | 29.72 | 990,335 | -1.28(-4.13%) |
Jun 02, 2009 | 30.60 | 31.12 | 30.52 | 31.00 | 6,399,463 | -0.02(-0.06%) |
Jun 01, 2009 | 30.60 | 31.09 | 30.40 | 31.02 | 1,233,499 | +0.90(+2.99%) |
May 29, 2009 | 29.91 | 30.12 | 29.55 | 30.12 | 950,110 | +0.70(+2.38%) |
May 28, 2009 | 28.90 | 29.60 | 28.86 | 29.42 | 887,100 | +0.72(+2.51%) |
May 27, 2009 | 28.90 | 29.00 | 28.52 | 28.70 | 559,334 | +0.22(+0.77%) |
May 26, 2009 | 27.79 | 28.64 | 27.68 | 28.48 | 568,369 | +0.04(+0.14%) |
May 22, 2009 | 28.24 | 28.49 | 28.06 | 28.44 | 401,449 | +0.27(+0.96%) |
May 21, 2009 | 27.96 | 28.33 | 27.70 | 28.17 | 712,898 | -0.33(-1.16%) |
May 20, 2009 | 28.33 | 28.69 | 28.21 | 28.50 | 533,772 | +0.54(+1.93%) |
May 19, 2009 | 28.02 | 28.09 | 27.62 | 27.96 | 576,493 | -0.02(-0.07%) |
May 18, 2009 | 27.48 | 28.04 | 27.28 | 27.98 | 799,569 | +1.09(+4.05%) |
May 15, 2009 | 27.50 | 27.72 | 26.89 | 26.89 | 474,777 | -0.90(-3.24%) |
May 14, 2009 | 27.53 | 27.96 | 27.21 | 27.79 | 382,152 | +0.11(+0.39%) |
May 13, 2009 | 28.00 | 28.18 | 27.53 | 27.68 | 474,927 | -0.41(-1.46%) |
May 12, 2009 | 28.33 | 28.33 | 27.50 | 28.09 | 713,977 | +0.04(+0.14%) |
May 11, 2009 | 27.82 | 28.05 | 27.50 | 28.05 | 744,043 | -0.05(-0.17%) |
May 08, 2009 | 27.75 | 28.12 | 27.54 | 28.10 | 787,843 | +0.79(+2.88%) |
May 07, 2009 | 27.84 | 27.88 | 27.00 | 27.31 | 855,425 | +0.21(+0.77%) |
May 06, 2009 | 26.78 | 27.12 | 26.52 | 27.10 | 498,735 | +0.86(+3.28%) |
May 05, 2009 | 26.59 | 26.71 | 26.00 | 26.24 | 609,067 | -0.19(-0.73%) |
May 04, 2009 | 26.29 | 26.44 | 26.23 | 26.43 | 471,928 | +0.61(+2.38%) |