Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.62 | 36.92 | 36.04 | 36.28 | 11,634,216 | -0.37(-1.02%) |
Apr 29, 2010 | 35.94 | 36.82 | 35.94 | 36.65 | 10,740,831 | +0.92(+2.56%) |
Apr 28, 2010 | 35.96 | 35.99 | 35.41 | 35.74 | 11,100,494 | -0.03(-0.08%) |
Apr 27, 2010 | 36.22 | 36.26 | 35.61 | 35.76 | 11,101,247 | -0.71(-1.94%) |
Apr 26, 2010 | 36.20 | 36.57 | 36.11 | 36.47 | 10,138,055 | +0.25(+0.68%) |
Apr 23, 2010 | 36.24 | 36.29 | 35.93 | 36.23 | 7,796,244 | +0.01(+0.03%) |
Apr 22, 2010 | 35.75 | 36.31 | 35.56 | 36.22 | 10,657,429 | +0.22(+0.60%) |
Apr 21, 2010 | 35.83 | 36.19 | 35.79 | 36.00 | 85,449 | +0.02(+0.05%) |
Apr 20, 2010 | 35.73 | 36.09 | 35.73 | 35.98 | 16,771,310 | +0.36(+1.02%) |
Apr 19, 2010 | 35.25 | 35.62 | 35.04 | 35.62 | 9,993,127 | +0.33(+0.95%) |
Apr 16, 2010 | 35.67 | 35.95 | 35.13 | 35.28 | 12,526,169 | -0.56(-1.57%) |
Apr 15, 2010 | 35.53 | 35.95 | 35.31 | 35.84 | 9,328,462 | +0.20(+0.55%) |
Apr 14, 2010 | 35.34 | 35.66 | 35.22 | 35.65 | 9,411,184 | +0.35(+1.00%) |
Apr 13, 2010 | 35.32 | 35.51 | 35.16 | 35.29 | 11,091,711 | -0.05(-0.14%) |
Apr 12, 2010 | 35.59 | 35.77 | 35.25 | 35.34 | 10,572,379 | -0.32(-0.91%) |
Apr 09, 2010 | 35.27 | 36.32 | 35.10 | 35.67 | 21,677,382 | +0.54(+1.54%) |
Apr 08, 2010 | 34.74 | 35.20 | 34.60 | 35.12 | 10,069,770 | +0.38(+1.11%) |
Apr 07, 2010 | 34.85 | 34.95 | 34.52 | 34.74 | 9,385,590 | -0.19(-0.54%) |
Apr 06, 2010 | 34.70 | 35.07 | 34.56 | 34.93 | 12,833,840 | +0.19(+0.54%) |
Apr 05, 2010 | 34.74 | 35.00 | 34.53 | 34.74 | 10,772,529 | -0.27(-0.76%) |
Apr 01, 2010 | 34.53 | 35.01 | 35.01 | 35.01 | 14,829,640 | +0.63(+1.83%) |
Mar 31, 2010 | 34.53 | 34.66 | 34.28 | 34.38 | 10,956,930 | -0.19(-0.54%) |
Mar 30, 2010 | 34.59 | 34.66 | 34.23 | 34.56 | 17,468,720 | -0.06(-0.17%) |
Mar 29, 2010 | 34.74 | 34.88 | 34.44 | 34.62 | 12,755,405 | -0.15(-0.42%) |
Mar 26, 2010 | 34.36 | 35.06 | 34.32 | 34.77 | 23,265,314 | +0.22(+0.63%) |
Mar 25, 2010 | 33.96 | 34.96 | 33.89 | 34.55 | 33,213,418 | +0.69(+2.04%) |
Mar 24, 2010 | 33.39 | 33.90 | 33.35 | 33.86 | 12,384,461 | +0.37(+1.12%) |
Mar 23, 2010 | 33.48 | 33.58 | 33.21 | 33.49 | 7,147,192 | +0.06(+0.18%) |
Mar 22, 2010 | 32.96 | 33.67 | 32.91 | 33.43 | 11,899,437 | +0.31(+0.92%) |
Mar 19, 2010 | 33.29 | 33.46 | 32.97 | 33.13 | 16,988,594 | -0.14(-0.41%) |
Mar 18, 2010 | 33.18 | 33.33 | 33.00 | 33.26 | 8,169,021 | +0.03(+0.09%) |
Mar 17, 2010 | 33.27 | 33.32 | 33.02 | 33.23 | 7,980,355 | +0.00(+0.00%) |
Mar 16, 2010 | 33.22 | 33.31 | 32.98 | 33.23 | 8,604,090 | +0.03(+0.09%) |
Mar 15, 2010 | 33.05 | 33.23 | 33.00 | 33.20 | 8,363,717 | +0.03(+0.09%) |
Mar 12, 2010 | 33.29 | 33.29 | 32.96 | 33.18 | 9,759,599 | -0.12(-0.36%) |
Mar 11, 2010 | 32.81 | 33.29 | 32.61 | 33.29 | 11,574,868 | +0.47(+1.44%) |
Mar 10, 2010 | 32.67 | 33.09 | 32.59 | 32.82 | 9,802,704 | +0.02(+0.06%) |
Mar 09, 2010 | 32.50 | 32.83 | 32.28 | 32.80 | 11,244,720 | +0.12(+0.36%) |
Mar 08, 2010 | 32.46 | 32.99 | 32.45 | 32.68 | 13,381,077 | -0.03(-0.09%) |
Mar 05, 2010 | 32.29 | 32.71 | 32.25 | 32.71 | 19,503,830 | +0.64(+2.00%) |
Mar 04, 2010 | 31.16 | 32.36 | 31.43 | 32.07 | 23,433,756 | +0.92(+2.94%) |
Mar 03, 2010 | 31.46 | 31.47 | 31.07 | 31.16 | 10,506,029 | -0.24(-0.75%) |
Mar 02, 2010 | 30.93 | 31.43 | 30.91 | 31.39 | 14,288,926 | +0.33(+1.07%) |
Mar 01, 2010 | 30.92 | 31.12 | 30.86 | 31.06 | 8,815,640 | +0.30(+0.96%) |
Feb 26, 2010 | 30.91 | 30.93 | 30.51 | 30.76 | 13,658,510 | -0.12(-0.38%) |
Feb 25, 2010 | 30.41 | 30.93 | 30.38 | 30.88 | 10,717,580 | -0.03(-0.10%) |
Feb 24, 2010 | 30.58 | 31.02 | 30.54 | 30.91 | 12,249,300 | +0.46(+1.52%) |
Feb 23, 2010 | 30.56 | 30.79 | 30.39 | 30.45 | 10,387,288 | -0.20(-0.64%) |
Feb 22, 2010 | 30.87 | 30.99 | 30.59 | 30.64 | 7,990,250 | -0.11(-0.35%) |
Feb 19, 2010 | 30.47 | 31.04 | 30.38 | 30.75 | 12,791,499 | +0.21(+0.68%) |
Feb 18, 2010 | 30.39 | 30.60 | 30.21 | 30.55 | 8,339,713 | +0.16(+0.52%) |
Feb 17, 2010 | 30.07 | 30.46 | 29.92 | 30.39 | 9,909,535 | +0.38(+1.28%) |
Feb 16, 2010 | 29.82 | 30.03 | 29.71 | 30.00 | 9,202,200 | +0.39(+1.33%) |
Feb 12, 2010 | 29.40 | 29.61 | 29.61 | 29.61 | 13,001,399 | -0.09(-0.30%) |
Feb 11, 2010 | 29.36 | 29.96 | 29.31 | 29.70 | 12,581,630 | +0.13(+0.43%) |
Feb 10, 2010 | 28.71 | 29.63 | 28.59 | 29.57 | 24,567,304 | +0.19(+0.64%) |
Feb 09, 2010 | 29.43 | 29.58 | 29.03 | 29.38 | 14,550,979 | +0.35(+1.22%) |
Feb 08, 2010 | 29.31 | 29.49 | 29.01 | 29.03 | 10,822,156 | -0.06(-0.20%) |
Feb 05, 2010 | 29.18 | 29.38 | 28.55 | 29.09 | 12,142,032 | -0.13(-0.44%) |
Feb 04, 2010 | 29.82 | 30.02 | 29.21 | 29.22 | 13,615,204 | -1.06(-3.51%) |
Feb 03, 2010 | 29.46 | 30.40 | 29.33 | 30.28 | 16,224,077 | +0.76(+2.57%) |
Feb 02, 2010 | 29.08 | 29.55 | 28.77 | 29.52 | 10,257,619 | +0.46(+1.58%) |
Feb 01, 2010 | 29.15 | 29.32 | 28.89 | 29.06 | 11,050,279 | -0.03(-0.12%) |
Jan 29, 2010 | 28.92 | 29.36 | 28.80 | 29.10 | 14,733,529 | +0.20(+0.68%) |
Jan 28, 2010 | 28.98 | 29.03 | 28.27 | 28.90 | 17,391,614 | +0.03(+0.10%) |
Jan 27, 2010 | 29.11 | 29.35 | 28.57 | 28.87 | 16,371,383 | -0.33(-1.15%) |
Jan 26, 2010 | 29.34 | 29.48 | 28.87 | 29.21 | 11,371,023 | -0.26(-0.87%) |
Jan 25, 2010 | 29.76 | 29.77 | 29.10 | 29.46 | 11,328,934 | -0.06(-0.20%) |
Jan 22, 2010 | 30.03 | 30.24 | 29.49 | 29.52 | 14,683,810 | -0.62(-2.06%) |
Jan 21, 2010 | 30.66 | 30.94 | 30.10 | 30.14 | 15,642,615 | -0.57(-1.86%) |
Jan 20, 2010 | 30.53 | 30.76 | 30.25 | 30.71 | 13,509,253 | +0.18(+0.58%) |
Jan 19, 2010 | 30.12 | 30.71 | 30.03 | 30.54 | 9,812,045 | +0.40(+1.34%) |
Jan 15, 2010 | 30.54 | 30.13 | 30.13 | 30.13 | 14,152,695 | -0.41(-1.35%) |
Jan 14, 2010 | 30.65 | 30.70 | 30.49 | 30.55 | 9,378,933 | -0.27(-0.86%) |
Jan 13, 2010 | 30.42 | 30.89 | 30.40 | 30.81 | 9,769,842 | +0.46(+1.52%) |
Jan 12, 2010 | 30.55 | 30.64 | 30.21 | 30.35 | 14,845,100 | -0.53(-1.72%) |
Jan 11, 2010 | 31.05 | 31.25 | 30.61 | 30.88 | 11,425,031 | -0.51(-1.63%) |
Jan 08, 2010 | 31.18 | 31.45 | 31.05 | 31.39 | 7,776,301 | +0.05(+0.16%) |
Jan 07, 2010 | 31.28 | 31.37 | 31.06 | 31.34 | 8,329,356 | +0.01(+0.03%) |
Jan 06, 2010 | 31.41 | 31.51 | 31.20 | 31.33 | 10,875,712 | -0.17(-0.53%) |
Jan 05, 2010 | 31.58 | 31.67 | 31.22 | 31.50 | 10,467,674 | -0.08(-0.25%) |
Jan 04, 2010 | 32.00 | 32.25 | 31.38 | 31.58 | 13,913,017 | -0.18(-0.56%) |
Dec 31, 2009 | 31.78 | 31.76 | 31.76 | 31.76 | 19,956,696 | -0.03(-0.09%) |
Dec 30, 2009 | 31.82 | 31.89 | 31.61 | 31.79 | 6,796,293 | -0.10(-0.31%) |
Dec 29, 2009 | 31.56 | 31.98 | 31.52 | 31.89 | 6,338,949 | +0.46(+1.47%) |
Dec 28, 2009 | 31.75 | 31.87 | 31.31 | 31.42 | 8,105,476 | -0.37(-1.18%) |
Dec 24, 2009 | 31.53 | 31.85 | 31.45 | 31.80 | 3,612,565 | -0.14(-0.43%) |
Dec 23, 2009 | 31.82 | 31.97 | 31.55 | 31.93 | 6,669,794 | +0.12(+0.37%) |
Dec 22, 2009 | 31.82 | 32.00 | 31.73 | 31.82 | 9,304,112 | -0.11(-0.34%) |
Dec 21, 2009 | 31.56 | 31.99 | 31.50 | 31.92 | 7,822,443 | +0.46(+1.47%) |
Dec 18, 2009 | 31.59 | 31.68 | 31.10 | 31.46 | 15,465,983 | +0.02(+0.06%) |
Dec 17, 2009 | 31.68 | 31.80 | 31.17 | 31.44 | 14,819,009 | -0.56(-1.75%) |
Dec 16, 2009 | 31.71 | 32.09 | 31.71 | 32.00 | 12,133,101 | +0.32(+0.99%) |
Dec 15, 2009 | 31.22 | 31.84 | 31.13 | 31.69 | 15,419,396 | +0.34(+1.10%) |
Dec 14, 2009 | 31.34 | 31.46 | 31.32 | 31.34 | 9,373,962 | +0.13(+0.41%) |
Dec 11, 2009 | 31.01 | 31.34 | 30.89 | 31.22 | 15,722,185 | +0.39(+1.28%) |
Dec 10, 2009 | 30.38 | 31.04 | 30.28 | 30.82 | 13,820,740 | +0.59(+1.95%) |
Dec 09, 2009 | 30.46 | 30.46 | 30.05 | 30.23 | 9,411,672 | +0.02(+0.07%) |
Dec 08, 2009 | 30.40 | 30.51 | 29.98 | 30.21 | 8,819,357 | -0.32(-1.03%) |
Dec 07, 2009 | 30.46 | 30.76 | 30.35 | 30.53 | 12,644,674 | +0.16(+0.52%) |
Dec 04, 2009 | 30.21 | 30.62 | 29.96 | 30.37 | 14,629,894 | +0.50(+1.68%) |
Dec 03, 2009 | 30.33 | 30.50 | 29.84 | 29.87 | 9,659,276 | -0.45(-1.49%) |
Dec 02, 2009 | 30.09 | 30.40 | 30.03 | 30.32 | 11,562,933 | +0.06(+0.19%) |
Dec 01, 2009 | 29.97 | 30.30 | 29.97 | 30.26 | 9,462,782 | +0.50(+1.69%) |
Nov 30, 2009 | 29.77 | 29.91 | 29.49 | 29.76 | 10,419,700 | -0.13(-0.43%) |
Nov 27, 2009 | 29.61 | 30.03 | 29.34 | 29.89 | 5,776,278 | -0.26(-0.85%) |
Nov 25, 2009 | 29.78 | 30.28 | 29.54 | 30.14 | 10,434,367 | +0.37(+1.26%) |
Nov 24, 2009 | 29.99 | 30.06 | 29.64 | 29.77 | 7,951,202 | -0.25(-0.82%) |
Nov 23, 2009 | 29.85 | 30.29 | 29.85 | 30.01 | 8,171,150 | +0.46(+1.57%) |
Nov 20, 2009 | 29.61 | 29.79 | 29.39 | 29.55 | 9,348,665 | -0.20(-0.66%) |
Nov 19, 2009 | 29.80 | 29.94 | 29.46 | 29.75 | 8,274,939 | -0.45(-1.50%) |
Nov 18, 2009 | 30.21 | 30.31 | 29.84 | 30.20 | 7,965,176 | -0.20(-0.65%) |
Nov 17, 2009 | 29.81 | 30.45 | 29.79 | 30.40 | 10,331,401 | +0.17(+0.55%) |
Nov 16, 2009 | 29.66 | 30.41 | 29.57 | 30.23 | 13,091,205 | +0.26(+0.85%) |
Nov 13, 2009 | 29.80 | 30.06 | 29.61 | 29.97 | 29,537,020 | +1.37(+4.79%) |
Nov 12, 2009 | 28.95 | 29.01 | 28.45 | 28.61 | 18,327,786 | -0.24(-0.82%) |
Nov 11, 2009 | 28.76 | 29.02 | 28.67 | 28.84 | 11,731,082 | +0.17(+0.58%) |
Nov 10, 2009 | 28.57 | 28.85 | 28.51 | 28.68 | 17,201,062 | +0.12(+0.41%) |
Nov 09, 2009 | 28.23 | 28.63 | 27.80 | 28.56 | 12,839,503 | +0.43(+1.54%) |
Nov 06, 2009 | 28.35 | 28.56 | 27.91 | 28.12 | 12,046,625 | -0.36(-1.28%) |
Nov 05, 2009 | 27.80 | 28.66 | 27.80 | 28.49 | 12,318,044 | +0.89(+3.21%) |
Nov 04, 2009 | 27.69 | 28.29 | 27.47 | 27.60 | 13,031,990 | +0.40(+1.48%) |
Nov 03, 2009 | 26.84 | 27.31 | 26.69 | 27.20 | 12,213,298 | +0.21(+0.77%) |
Nov 02, 2009 | 26.96 | 27.44 | 26.60 | 26.99 | 13,507,756 | +0.04(+0.15%) |
Oct 30, 2009 | 27.71 | 27.88 | 26.86 | 26.95 | 13,158,618 | -0.76(-2.74%) |
Oct 29, 2009 | 27.04 | 27.73 | 26.76 | 27.71 | 13,376,939 | +0.89(+3.30%) |
Oct 28, 2009 | 27.64 | 27.73 | 26.81 | 26.82 | 14,582,420 | -0.92(-3.30%) |
Oct 27, 2009 | 28.19 | 28.49 | 27.58 | 27.74 | 11,349,824 | -0.47(-1.68%) |
Oct 26, 2009 | 28.43 | 29.02 | 27.99 | 28.21 | 13,461,597 | -0.24(-0.83%) |
Oct 23, 2009 | 28.48 | 28.57 | 28.25 | 28.45 | 9,929,984 | -0.54(-1.87%) |
Oct 22, 2009 | 28.63 | 29.12 | 28.41 | 28.99 | 7,665,012 | +0.21(+0.72%) |
Oct 21, 2009 | 28.88 | 29.50 | 28.75 | 28.78 | 9,760,407 | -0.12(-0.41%) |
Oct 20, 2009 | 28.56 | 28.93 | 28.55 | 28.90 | 10,538,796 | -0.51(-1.74%) |
Oct 19, 2009 | 28.95 | 29.52 | 28.75 | 29.41 | 12,830,891 | +0.46(+1.60%) |
Oct 16, 2009 | 28.58 | 29.07 | 28.37 | 28.95 | 12,235,725 | +0.17(+0.58%) |
Oct 15, 2009 | 28.29 | 28.80 | 28.26 | 28.78 | 8,869,562 | +0.32(+1.11%) |
Oct 14, 2009 | 28.25 | 28.56 | 28.04 | 28.47 | 9,689,654 | +0.49(+1.76%) |
Oct 13, 2009 | 28.16 | 28.35 | 27.93 | 27.98 | 9,572,671 | -0.23(-0.80%) |
Oct 12, 2009 | 28.69 | 28.70 | 28.05 | 28.20 | 7,068,017 | +0.00(+0.00%) |
Oct 09, 2009 | 28.23 | 28.32 | 28.02 | 28.20 | 7,202,459 | -0.03(-0.10%) |
Oct 08, 2009 | 27.84 | 28.55 | 27.82 | 28.23 | 10,527,584 | +0.49(+1.77%) |
Oct 07, 2009 | 27.86 | 28.02 | 27.53 | 27.74 | 6,967,817 | -0.01(-0.04%) |
Oct 06, 2009 | 27.40 | 27.90 | 27.25 | 27.75 | 11,187,304 | +0.50(+1.84%) |
Oct 05, 2009 | 26.74 | 27.35 | 26.59 | 27.25 | 10,422,568 | +0.45(+1.69%) |
Oct 02, 2009 | 26.64 | 26.85 | 26.43 | 26.79 | 14,862,408 | -0.15(-0.55%) |
Oct 01, 2009 | 27.34 | 27.34 | 26.59 | 26.94 | 16,296,221 | -0.10(-0.36%) |
Sep 30, 2009 | 27.50 | 27.57 | 26.83 | 27.04 | 18,889,308 | -0.47(-1.72%) |
Sep 29, 2009 | 27.83 | 28.01 | 27.51 | 27.51 | 8,182,829 | -0.38(-1.38%) |
Sep 28, 2009 | 27.35 | 27.95 | 27.30 | 27.90 | 8,766,998 | +0.70(+2.57%) |
Sep 25, 2009 | 27.57 | 27.59 | 27.13 | 27.20 | 13,839,432 | -0.34(-1.25%) |
Sep 24, 2009 | 27.70 | 27.89 | 27.23 | 27.54 | 12,135,672 | -0.11(-0.39%) |
Sep 23, 2009 | 28.05 | 28.16 | 27.61 | 27.65 | 11,228,824 | -0.30(-1.06%) |
Sep 22, 2009 | 27.70 | 27.97 | 27.58 | 27.95 | 9,727,561 | +0.37(+1.36%) |
Sep 21, 2009 | 27.69 | 27.75 | 27.23 | 27.57 | 10,972,178 | -0.43(-1.55%) |
Sep 18, 2009 | 28.13 | 28.24 | 27.82 | 28.01 | 14,323,633 | -0.02(-0.07%) |
Sep 17, 2009 | 27.88 | 28.09 | 27.71 | 28.02 | 14,157,759 | +0.24(+0.88%) |
Sep 16, 2009 | 27.88 | 28.03 | 27.67 | 27.78 | 10,162,298 | -0.08(-0.28%) |
Sep 15, 2009 | 27.57 | 27.94 | 27.40 | 27.86 | 10,878,411 | +0.21(+0.75%) |
Sep 14, 2009 | 27.76 | 27.86 | 27.37 | 27.65 | 12,489,103 | -0.33(-1.20%) |
Sep 11, 2009 | 27.92 | 27.99 | 27.58 | 27.99 | 14,442,408 | +0.06(+0.21%) |
Sep 10, 2009 | 26.55 | 27.94 | 26.55 | 27.93 | 22,195,516 | +1.39(+5.23%) |
Sep 09, 2009 | 25.89 | 26.58 | 25.75 | 26.54 | 19,392,932 | +0.66(+2.55%) |
Sep 08, 2009 | 25.91 | 25.96 | 25.69 | 25.88 | 12,591,790 | +0.37(+1.47%) |
Sep 04, 2009 | 25.06 | 25.63 | 24.96 | 25.50 | 11,819,092 | +0.45(+1.81%) |
Sep 03, 2009 | 25.20 | 25.24 | 24.86 | 25.05 | 11,259,653 | +0.04(+0.16%) |
Sep 02, 2009 | 25.24 | 25.26 | 24.87 | 25.01 | 15,063,332 | -0.28(-1.09%) |
Sep 01, 2009 | 25.49 | 26.26 | 25.20 | 25.29 | 26,487,974 | -0.35(-1.38%) |
Aug 31, 2009 | 26.09 | 26.56 | 25.36 | 25.64 | 29,922,906 | -0.79(-2.98%) |
Aug 28, 2009 | 26.67 | 26.67 | 26.18 | 26.43 | 9,413,892 | -0.17(-0.63%) |
Aug 27, 2009 | 26.69 | 26.70 | 26.10 | 26.60 | 9,184,972 | +0.01(+0.04%) |
Aug 26, 2009 | 26.31 | 26.78 | 26.18 | 26.59 | 10,736,013 | +0.13(+0.48%) |
Aug 25, 2009 | 26.57 | 26.88 | 26.39 | 26.46 | 11,594,160 | +0.07(+0.26%) |
Aug 24, 2009 | 26.58 | 26.71 | 26.32 | 26.39 | 9,501,610 | +0.01(+0.04%) |
Aug 21, 2009 | 25.65 | 26.45 | 25.47 | 26.38 | 13,938,671 | +0.89(+3.48%) |
Aug 20, 2009 | 25.14 | 25.59 | 25.08 | 25.49 | 10,185,839 | +0.40(+1.61%) |
Aug 19, 2009 | 24.62 | 25.21 | 24.62 | 25.09 | 11,318,460 | +0.28(+1.11%) |
Aug 18, 2009 | 24.84 | 24.89 | 24.57 | 24.81 | 9,851,742 | -0.00(-0.01%) |
Aug 17, 2009 | 24.99 | 25.15 | 24.51 | 24.82 | 9,541,633 | -0.65(-2.54%) |
Aug 14, 2009 | 25.83 | 26.07 | 25.15 | 25.46 | 9,039,500 | -0.39(-1.52%) |
Aug 13, 2009 | 25.88 | 25.95 | 25.32 | 25.86 | 10,786,630 | +0.04(+0.15%) |
Aug 12, 2009 | 25.51 | 26.07 | 25.36 | 25.82 | 9,163,968 | +0.32(+1.24%) |
Aug 11, 2009 | 25.93 | 26.01 | 25.38 | 25.50 | 8,880,843 | -0.53(-2.04%) |
Aug 10, 2009 | 26.02 | 26.13 | 25.74 | 26.04 | 8,280,568 | -0.25(-0.94%) |
Aug 07, 2009 | 25.24 | 26.42 | 25.21 | 26.28 | 14,805,680 | +1.30(+5.20%) |
Aug 06, 2009 | 24.96 | 25.23 | 24.69 | 24.98 | 9,287,057 | +0.10(+0.40%) |
Aug 05, 2009 | 25.25 | 25.31 | 24.61 | 24.88 | 12,229,810 | -0.36(-1.44%) |
Aug 04, 2009 | 24.96 | 25.27 | 24.85 | 25.25 | 10,224,906 | +0.14(+0.55%) |
Aug 03, 2009 | 25.13 | 25.22 | 24.97 | 25.11 | 18,443,276 | +0.37(+1.51%) |
Jul 31, 2009 | 25.00 | 25.25 | 24.66 | 24.74 | 25,443,910 | -1.08(-4.20%) |
Jul 30, 2009 | 25.98 | 26.29 | 25.79 | 25.82 | 17,337,458 | +0.32(+1.27%) |
Jul 29, 2009 | 25.78 | 26.23 | 25.39 | 25.49 | 12,017,943 | -0.47(-1.82%) |
Jul 28, 2009 | 26.16 | 26.18 | 25.69 | 25.97 | 10,968,908 | -0.04(-0.15%) |
Jul 27, 2009 | 26.23 | 26.26 | 25.82 | 26.01 | 9,949,990 | -0.17(-0.64%) |
Jul 24, 2009 | 26.22 | 26.41 | 25.77 | 26.17 | 8,953,843 | -0.22(-0.82%) |
Jul 23, 2009 | 25.06 | 26.43 | 24.92 | 26.39 | 17,487,346 | +1.40(+5.59%) |
Jul 22, 2009 | 24.71 | 25.21 | 24.61 | 24.99 | 8,622,466 | +0.18(+0.71%) |
Jul 21, 2009 | 25.00 | 25.15 | 24.58 | 24.81 | 13,284,612 | -0.17(-0.67%) |
Jul 20, 2009 | 24.60 | 25.04 | 24.39 | 24.98 | 14,015,612 | +0.85(+3.51%) |
Jul 17, 2009 | 24.43 | 24.45 | 24.06 | 24.14 | 10,679,948 | -0.28(-1.13%) |
Jul 16, 2009 | 24.16 | 24.61 | 23.99 | 24.41 | 15,703,483 | +0.70(+2.95%) |
Jul 15, 2009 | 23.01 | 23.76 | 23.01 | 23.71 | 12,300,715 | +0.96(+4.20%) |
Jul 14, 2009 | 22.37 | 22.86 | 22.31 | 22.76 | 10,522,255 | +0.40(+1.81%) |
Jul 13, 2009 | 22.05 | 22.43 | 22.03 | 22.35 | 8,564,134 | +0.29(+1.29%) |
Jul 10, 2009 | 21.95 | 22.37 | 21.80 | 22.07 | 11,247,826 | -0.12(-0.53%) |
Jul 09, 2009 | 22.04 | 22.29 | 21.76 | 22.19 | 9,931,337 | +0.29(+1.30%) |
Jul 08, 2009 | 22.33 | 22.49 | 21.71 | 21.90 | 14,768,457 | -0.29(-1.29%) |
Jul 07, 2009 | 22.76 | 22.87 | 22.16 | 22.19 | 15,500,536 | -0.55(-2.43%) |
Jul 06, 2009 | 22.33 | 22.79 | 22.25 | 22.74 | 14,676,463 | +0.25(+1.09%) |
Jul 02, 2009 | 22.83 | 23.09 | 22.23 | 22.49 | 15,802,674 | -0.60(-2.60%) |
Jul 01, 2009 | 23.14 | 23.56 | 23.03 | 23.09 | 8,227,839 | +0.12(+0.51%) |
Jun 30, 2009 | 23.34 | 23.39 | 22.69 | 22.97 | 10,972,841 | -0.32(-1.39%) |
Jun 29, 2009 | 23.14 | 23.48 | 22.95 | 23.30 | 7,855,621 | +0.23(+0.98%) |
Jun 26, 2009 | 23.06 | 23.20 | 22.80 | 23.07 | 12,276,969 | -0.12(-0.51%) |
Jun 25, 2009 | 22.85 | 23.37 | 22.73 | 23.19 | 11,833,634 | +0.64(+2.84%) |
Jun 24, 2009 | 22.73 | 23.12 | 22.43 | 22.55 | 10,161,997 | +0.02(+0.09%) |
Jun 23, 2009 | 22.37 | 22.72 | 22.21 | 22.53 | 9,954,393 | +0.22(+0.97%) |
Jun 22, 2009 | 22.84 | 22.97 | 22.28 | 22.31 | 12,548,277 | -0.86(-3.70%) |
Jun 19, 2009 | 23.52 | 23.75 | 23.02 | 23.17 | 14,019,928 | -0.19(-0.80%) |
Jun 18, 2009 | 23.40 | 23.60 | 23.15 | 23.36 | 9,458,278 | +0.04(+0.17%) |
Jun 17, 2009 | 23.07 | 23.58 | 23.00 | 23.32 | 8,717,480 | +0.19(+0.81%) |
Jun 16, 2009 | 23.94 | 24.06 | 23.01 | 23.13 | 13,553,274 | -1.02(-4.22%) |
Jun 15, 2009 | 24.40 | 24.40 | 23.67 | 24.15 | 7,993,642 | -0.53(-2.13%) |
Jun 12, 2009 | 24.65 | 25.00 | 24.15 | 24.68 | 7,446,138 | -0.17(-0.67%) |
Jun 11, 2009 | 24.77 | 25.25 | 24.72 | 24.84 | 9,725,902 | +0.13(+0.52%) |
Jun 10, 2009 | 25.08 | 25.13 | 24.44 | 24.72 | 11,974,174 | -0.23(-0.91%) |
Jun 09, 2009 | 24.80 | 25.10 | 24.70 | 24.94 | 8,667,208 | +0.00(+0.00%) |
Jun 08, 2009 | 24.46 | 25.16 | 24.42 | 24.94 | 10,866,222 | +0.37(+1.52%) |
Jun 05, 2009 | 25.09 | 25.16 | 24.47 | 24.57 | 11,151,097 | -0.19(-0.76%) |
Jun 04, 2009 | 24.63 | 24.83 | 24.43 | 24.76 | 11,700,545 | +0.06(+0.24%) |
Jun 03, 2009 | 24.48 | 24.78 | 24.37 | 24.70 | 11,060,958 | -0.05(-0.20%) |
Jun 02, 2009 | 24.71 | 25.07 | 24.50 | 24.75 | 9,944,823 | +0.10(+0.40%) |
Jun 01, 2009 | 24.45 | 24.87 | 24.37 | 24.65 | 12,176,061 | +0.80(+3.34%) |
May 29, 2009 | 23.77 | 23.88 | 23.14 | 23.85 | 11,389,568 | +0.23(+0.96%) |
May 28, 2009 | 23.70 | 24.03 | 23.13 | 23.62 | 12,505,762 | +0.12(+0.50%) |
May 27, 2009 | 24.07 | 24.34 | 23.41 | 23.51 | 15,213,807 | -0.66(-2.73%) |
May 26, 2009 | 23.11 | 24.23 | 23.02 | 24.16 | 16,552,763 | +0.83(+3.54%) |
May 22, 2009 | 22.89 | 23.63 | 22.70 | 23.34 | 11,271,294 | +0.46(+2.02%) |
May 21, 2009 | 22.73 | 22.94 | 22.58 | 22.88 | 12,828,294 | -0.32(-1.36%) |
May 20, 2009 | 23.63 | 23.91 | 23.05 | 23.19 | 10,687,480 | -0.27(-1.13%) |
May 19, 2009 | 23.88 | 24.03 | 23.39 | 23.46 | 12,090,985 | -0.38(-1.61%) |
May 18, 2009 | 23.26 | 23.89 | 23.19 | 23.84 | 9,500,459 | +0.79(+3.42%) |
May 15, 2009 | 23.09 | 23.85 | 22.91 | 23.05 | 21,317,526 | -0.07(-0.30%) |
May 14, 2009 | 23.29 | 23.60 | 22.91 | 23.12 | 12,077,906 | -0.12(-0.51%) |
May 13, 2009 | 23.52 | 23.62 | 23.07 | 23.24 | 14,274,016 | -0.71(-2.96%) |
May 12, 2009 | 24.52 | 24.52 | 23.53 | 23.95 | 15,776,942 | -0.38(-1.58%) |
May 11, 2009 | 24.73 | 24.79 | 24.30 | 24.33 | 14,884,050 | -0.74(-2.95%) |
May 08, 2009 | 25.31 | 25.60 | 24.62 | 25.07 | 18,455,694 | +0.34(+1.36%) |
May 07, 2009 | 25.41 | 25.77 | 24.60 | 24.73 | 24,353,618 | -0.74(-2.91%) |
May 06, 2009 | 24.57 | 25.89 | 24.28 | 25.47 | 50,186,972 | +2.68(+11.75%) |
May 05, 2009 | 22.34 | 22.98 | 22.31 | 22.80 | 17,071,368 | +0.29(+1.27%) |
May 04, 2009 | 21.67 | 22.55 | 21.51 | 22.51 | 17,874,580 | +0.91(+4.19%) |