Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.56 | 33.03 | 31.09 | 32.33 | 6,348,586 | -0.34(-1.04%) |
Apr 29, 2010 | 32.89 | 33.01 | 32.40 | 32.67 | 4,281,622 | +0.03(+0.09%) |
Apr 28, 2010 | 32.90 | 32.95 | 32.22 | 32.64 | 4,599,542 | -0.05(-0.15%) |
Apr 27, 2010 | 33.44 | 33.46 | 32.62 | 32.69 | 4,715,223 | -1.05(-3.11%) |
Apr 26, 2010 | 33.49 | 34.04 | 33.28 | 33.74 | 5,657,432 | +0.34(+1.02%) |
Apr 23, 2010 | 33.13 | 33.51 | 32.98 | 33.40 | 4,513,187 | +0.39(+1.18%) |
Apr 22, 2010 | 33.31 | 33.31 | 32.86 | 33.01 | 7,788,149 | -0.59(-1.76%) |
Apr 21, 2010 | 33.60 | 33.95 | 33.44 | 33.60 | 18,546 | -0.16(-0.47%) |
Apr 20, 2010 | 33.93 | 34.31 | 33.56 | 33.76 | 5,544,495 | +0.03(+0.09%) |
Apr 19, 2010 | 33.81 | 33.94 | 33.52 | 33.73 | 4,278,736 | -0.13(-0.38%) |
Apr 16, 2010 | 33.39 | 33.96 | 33.26 | 33.86 | 8,180,944 | +0.30(+0.89%) |
Apr 15, 2010 | 33.22 | 33.97 | 33.08 | 33.56 | 8,261,233 | +0.43(+1.30%) |
Apr 14, 2010 | 31.99 | 33.22 | 31.95 | 33.13 | 14,318,190 | +1.14(+3.56%) |
Apr 13, 2010 | 33.86 | 34.34 | 31.68 | 31.99 | 21,265,616 | -2.77(-7.97%) |
Apr 12, 2010 | 34.47 | 34.94 | 34.44 | 34.76 | 2,485,281 | +0.43(+1.25%) |
Apr 09, 2010 | 33.96 | 34.59 | 33.79 | 34.33 | 4,266,199 | +0.50(+1.48%) |
Apr 08, 2010 | 33.55 | 33.99 | 33.35 | 33.83 | 2,745,798 | +0.05(+0.15%) |
Apr 07, 2010 | 33.79 | 33.80 | 33.38 | 33.78 | 3,630,714 | +0.04(+0.12%) |
Apr 06, 2010 | 33.68 | 33.79 | 33.52 | 33.74 | 1,508,817 | -0.44(-1.29%) |
Apr 05, 2010 | 34.24 | 34.38 | 33.75 | 34.18 | 2,395,891 | +0.05(+0.15%) |
Apr 01, 2010 | 34.05 | 34.13 | 34.13 | 34.13 | 3,236,800 | +0.26(+0.77%) |
Mar 31, 2010 | 34.00 | 34.18 | 33.47 | 33.87 | 4,529,337 | -0.27(-0.79%) |
Mar 30, 2010 | 34.07 | 34.24 | 33.74 | 34.14 | 3,035,549 | +0.18(+0.53%) |
Mar 29, 2010 | 33.35 | 34.32 | 33.35 | 33.96 | 4,278,299 | +0.71(+2.14%) |
Mar 26, 2010 | 32.19 | 33.42 | 31.99 | 33.25 | 6,060,413 | +1.26(+3.94%) |
Mar 25, 2010 | 32.23 | 32.54 | 31.96 | 31.99 | 2,615,886 | -0.09(-0.28%) |
Mar 24, 2010 | 32.75 | 32.75 | 32.03 | 32.08 | 2,805,440 | -0.80(-2.43%) |
Mar 23, 2010 | 32.59 | 32.92 | 32.28 | 32.88 | 1,826,044 | +0.27(+0.83%) |
Mar 22, 2010 | 31.97 | 32.73 | 31.95 | 32.61 | 1,963,014 | +0.51(+1.59%) |
Mar 19, 2010 | 32.67 | 32.87 | 31.90 | 32.10 | 3,911,915 | -0.54(-1.65%) |
Mar 18, 2010 | 32.86 | 32.92 | 32.47 | 32.64 | 1,939,464 | -0.27(-0.82%) |
Mar 17, 2010 | 32.49 | 32.95 | 32.23 | 32.91 | 2,999,173 | +0.45(+1.39%) |
Mar 16, 2010 | 32.07 | 32.49 | 31.89 | 32.46 | 2,184,410 | +0.40(+1.25%) |
Mar 15, 2010 | 31.86 | 32.06 | 31.84 | 32.06 | 2,644,411 | +0.03(+0.09%) |
Mar 12, 2010 | 31.63 | 32.08 | 31.42 | 32.03 | 3,076,850 | +0.42(+1.33%) |
Mar 11, 2010 | 31.26 | 31.65 | 31.00 | 31.61 | 2,138,217 | +0.17(+0.54%) |
Mar 10, 2010 | 31.20 | 31.46 | 30.94 | 31.44 | 3,990,919 | +0.13(+0.42%) |
Mar 09, 2010 | 31.32 | 31.54 | 31.16 | 31.31 | 2,250,961 | -0.07(-0.22%) |
Mar 08, 2010 | 31.29 | 31.46 | 30.99 | 31.38 | 2,543,807 | +0.12(+0.38%) |
Mar 05, 2010 | 30.99 | 31.30 | 30.82 | 31.26 | 2,004,318 | +0.46(+1.49%) |
Mar 04, 2010 | 31.06 | 31.22 | 30.58 | 30.80 | 2,383,501 | -0.26(-0.84%) |
Mar 03, 2010 | 30.90 | 31.38 | 30.83 | 31.06 | 2,101,893 | +0.12(+0.39%) |
Mar 02, 2010 | 31.10 | 31.32 | 30.74 | 30.94 | 2,501,250 | -0.03(-0.10%) |
Mar 01, 2010 | 30.61 | 31.07 | 30.37 | 30.97 | 3,592,058 | +0.53(+1.74%) |
Feb 26, 2010 | 30.24 | 30.50 | 30.02 | 30.44 | 3,178,651 | +0.15(+0.50%) |
Feb 25, 2010 | 30.16 | 30.60 | 29.52 | 30.29 | 6,106,654 | -0.54(-1.75%) |
Feb 24, 2010 | 30.42 | 30.89 | 30.31 | 30.83 | 3,588,653 | +0.55(+1.81%) |
Feb 23, 2010 | 30.38 | 30.50 | 29.98 | 30.28 | 3,934,362 | -0.09(-0.30%) |
Feb 22, 2010 | 30.35 | 30.49 | 30.22 | 30.37 | 2,625,760 | +0.05(+0.16%) |
Feb 19, 2010 | 30.75 | 30.75 | 30.08 | 30.32 | 3,847,288 | -0.63(-2.04%) |
Feb 18, 2010 | 30.63 | 31.02 | 30.51 | 30.95 | 2,534,094 | +0.42(+1.38%) |
Feb 17, 2010 | 30.25 | 30.56 | 30.12 | 30.53 | 2,744,814 | +0.38(+1.26%) |
Feb 16, 2010 | 29.37 | 30.18 | 29.37 | 30.15 | 2,240,575 | +0.81(+2.76%) |
Feb 12, 2010 | 29.38 | 29.34 | 29.34 | 29.34 | 4,734,300 | -0.35(-1.18%) |
Feb 11, 2010 | 29.31 | 29.83 | 29.17 | 29.69 | 2,855,509 | +0.37(+1.26%) |
Feb 10, 2010 | 29.51 | 29.63 | 29.07 | 29.32 | 3,871,577 | -0.14(-0.48%) |
Feb 09, 2010 | 29.56 | 29.69 | 29.07 | 29.46 | 5,389,960 | +0.53(+1.83%) |
Feb 08, 2010 | 29.21 | 29.74 | 28.90 | 28.93 | 5,432,030 | -0.31(-1.06%) |
Feb 05, 2010 | 30.20 | 30.26 | 28.76 | 29.24 | 8,458,307 | -1.06(-3.50%) |
Feb 04, 2010 | 32.08 | 32.08 | 30.20 | 30.30 | 8,968,546 | -2.30(-7.06%) |
Feb 03, 2010 | 32.34 | 32.64 | 32.02 | 32.60 | 4,131,165 | +0.13(+0.40%) |
Feb 02, 2010 | 31.16 | 32.51 | 31.16 | 32.47 | 5,360,010 | +1.43(+4.62%) |
Feb 01, 2010 | 30.46 | 31.22 | 30.32 | 31.04 | 4,210,001 | +0.89(+2.97%) |
Jan 29, 2010 | 31.24 | 31.26 | 30.01 | 30.14 | 4,714,785 | -0.87(-2.81%) |
Jan 28, 2010 | 31.25 | 31.54 | 30.86 | 31.01 | 2,583,079 | -0.11(-0.35%) |
Jan 27, 2010 | 31.16 | 31.28 | 30.62 | 31.12 | 3,480,126 | -0.07(-0.22%) |
Jan 26, 2010 | 31.61 | 31.63 | 31.13 | 31.19 | 3,842,786 | -0.63(-1.98%) |
Jan 25, 2010 | 31.96 | 32.25 | 31.75 | 31.82 | 2,746,209 | -0.02(-0.06%) |
Jan 22, 2010 | 31.94 | 32.33 | 31.72 | 31.84 | 3,879,310 | -0.26(-0.81%) |
Jan 21, 2010 | 32.41 | 33.17 | 31.98 | 32.10 | 5,146,146 | -0.22(-0.68%) |
Jan 20, 2010 | 32.51 | 32.51 | 32.07 | 32.32 | 4,465,332 | -0.48(-1.46%) |
Jan 19, 2010 | 32.28 | 32.86 | 32.19 | 32.80 | 2,894,827 | +0.54(+1.67%) |
Jan 15, 2010 | 32.29 | 32.26 | 32.26 | 32.26 | 4,559,500 | -0.06(-0.19%) |
Jan 14, 2010 | 32.03 | 32.38 | 31.86 | 32.32 | 3,500,797 | +0.33(+1.03%) |
Jan 13, 2010 | 32.24 | 32.44 | 31.87 | 31.99 | 4,216,050 | -0.18(-0.56%) |
Jan 12, 2010 | 30.82 | 32.20 | 30.82 | 32.17 | 7,839,484 | +1.24(+4.01%) |
Jan 11, 2010 | 30.96 | 31.10 | 30.19 | 30.93 | 8,793,440 | -0.54(-1.72%) |
Jan 08, 2010 | 31.28 | 31.59 | 30.97 | 31.47 | 6,414,095 | +0.29(+0.93%) |
Jan 07, 2010 | 31.84 | 31.86 | 30.81 | 31.18 | 8,024,132 | -0.81(-2.53%) |
Jan 06, 2010 | 32.42 | 32.48 | 31.97 | 31.99 | 4,996,264 | -0.26(-0.81%) |
Jan 05, 2010 | 31.90 | 32.34 | 31.55 | 32.25 | 2,698,134 | +0.13(+0.40%) |
Jan 04, 2010 | 31.87 | 32.28 | 31.73 | 32.12 | 3,256,640 | +0.62(+1.97%) |
Dec 31, 2009 | 31.95 | 31.50 | 31.50 | 31.50 | 2,128,200 | -0.32(-1.01%) |
Dec 30, 2009 | 32.08 | 32.08 | 31.61 | 31.82 | 2,014,918 | -0.34(-1.06%) |
Dec 29, 2009 | 32.27 | 32.47 | 32.01 | 32.16 | 1,595,909 | -0.10(-0.31%) |
Dec 28, 2009 | 32.30 | 32.47 | 32.09 | 32.26 | 1,490,793 | -0.04(-0.12%) |
Dec 24, 2009 | 31.93 | 32.41 | 31.92 | 32.30 | 590,005 | +0.17(+0.53%) |
Dec 23, 2009 | 31.89 | 32.17 | 31.82 | 32.13 | 1,929,428 | +0.22(+0.69%) |
Dec 22, 2009 | 31.92 | 32.17 | 31.70 | 31.91 | 3,363,213 | -0.04(-0.13%) |
Dec 21, 2009 | 31.84 | 32.12 | 31.75 | 31.95 | 2,368,119 | +0.26(+0.82%) |
Dec 18, 2009 | 31.53 | 31.88 | 30.94 | 31.69 | 6,166,861 | +0.24(+0.76%) |
Dec 17, 2009 | 33.00 | 33.00 | 31.45 | 31.45 | 6,979,862 | -1.91(-5.73%) |
Dec 16, 2009 | 33.43 | 33.82 | 33.10 | 33.36 | 2,647,253 | -0.18(-0.54%) |
Dec 15, 2009 | 33.61 | 33.78 | 33.28 | 33.54 | 2,547,262 | -0.12(-0.36%) |
Dec 14, 2009 | 33.70 | 33.83 | 33.60 | 33.66 | 2,286,452 | -0.01(-0.03%) |
Dec 11, 2009 | 33.33 | 33.85 | 33.24 | 33.67 | 2,866,178 | +0.43(+1.29%) |
Dec 10, 2009 | 32.99 | 33.43 | 32.99 | 33.24 | 2,819,406 | +0.44(+1.34%) |
Dec 09, 2009 | 33.16 | 33.29 | 32.59 | 32.80 | 5,163,432 | -0.40(-1.20%) |
Dec 08, 2009 | 33.67 | 33.79 | 33.02 | 33.20 | 4,290,533 | -0.88(-2.58%) |
Dec 07, 2009 | 34.79 | 34.86 | 33.98 | 34.08 | 4,838,216 | -1.28(-3.62%) |
Dec 04, 2009 | 36.04 | 36.39 | 35.28 | 35.36 | 3,424,430 | -0.16(-0.45%) |
Dec 03, 2009 | 35.55 | 36.09 | 35.32 | 35.52 | 2,837,783 | +0.03(+0.08%) |
Dec 02, 2009 | 35.08 | 35.68 | 34.96 | 35.49 | 2,268,411 | +0.44(+1.26%) |
Dec 01, 2009 | 34.42 | 35.16 | 34.42 | 35.05 | 2,539,658 | +0.80(+2.34%) |
Nov 30, 2009 | 34.57 | 34.69 | 34.14 | 34.25 | 3,013,616 | -0.44(-1.27%) |
Nov 27, 2009 | 34.49 | 34.86 | 34.00 | 34.69 | 1,507,222 | -0.78(-2.20%) |
Nov 25, 2009 | 35.42 | 35.60 | 35.31 | 35.47 | 1,566,452 | +0.69(+1.98%) |
Nov 24, 2009 | 35.07 | 35.42 | 34.54 | 34.78 | 3,234,071 | -0.33(-0.94%) |
Nov 23, 2009 | 34.43 | 35.26 | 34.43 | 35.11 | 4,253,570 | +1.08(+3.17%) |
Nov 20, 2009 | 34.20 | 34.35 | 33.78 | 34.03 | 3,742,349 | -0.30(-0.87%) |
Nov 19, 2009 | 35.03 | 35.08 | 33.93 | 34.33 | 3,246,627 | -0.97(-2.75%) |
Nov 18, 2009 | 36.01 | 36.12 | 34.74 | 35.30 | 4,456,128 | -0.82(-2.27%) |
Nov 17, 2009 | 36.12 | 36.36 | 35.76 | 36.12 | 3,600,378 | +0.01(+0.03%) |
Nov 16, 2009 | 35.24 | 36.13 | 35.24 | 36.11 | 3,805,690 | +1.01(+2.88%) |
Nov 13, 2009 | 34.46 | 35.16 | 34.29 | 35.10 | 4,148,647 | +0.63(+1.83%) |
Nov 12, 2009 | 34.33 | 34.80 | 34.20 | 34.47 | 3,934,499 | +0.08(+0.23%) |
Nov 11, 2009 | 33.97 | 34.43 | 33.87 | 34.39 | 2,862,290 | +0.55(+1.63%) |
Nov 10, 2009 | 33.94 | 34.19 | 33.76 | 33.84 | 2,498,846 | +0.00(+0.00%) |
Nov 09, 2009 | 33.47 | 33.86 | 33.24 | 33.84 | 2,812,975 | +0.72(+2.17%) |
Nov 06, 2009 | 33.00 | 33.33 | 32.74 | 33.12 | 2,481,687 | +0.01(+0.03%) |
Nov 05, 2009 | 32.56 | 33.28 | 32.56 | 33.11 | 3,121,962 | +0.63(+1.94%) |
Nov 04, 2009 | 32.04 | 32.86 | 32.04 | 32.48 | 4,108,905 | +0.49(+1.53%) |
Nov 03, 2009 | 32.14 | 32.33 | 31.79 | 31.99 | 4,986,846 | -0.31(-0.96%) |
Nov 02, 2009 | 32.07 | 32.57 | 31.79 | 32.30 | 4,200,693 | +0.25(+0.78%) |
Oct 30, 2009 | 32.78 | 32.88 | 31.73 | 32.05 | 6,938,059 | -0.53(-1.63%) |
Oct 29, 2009 | 32.50 | 32.98 | 30.12 | 32.58 | 9,946,940 | -0.42(-1.27%) |
Oct 28, 2009 | 33.84 | 34.12 | 32.89 | 33.00 | 4,801,605 | -1.05(-3.08%) |
Oct 27, 2009 | 34.75 | 34.90 | 34.00 | 34.05 | 4,063,765 | -0.50(-1.45%) |
Oct 26, 2009 | 34.92 | 35.64 | 34.42 | 34.55 | 4,128,635 | -0.43(-1.23%) |
Oct 23, 2009 | 35.20 | 35.27 | 34.87 | 34.98 | 4,027,393 | -0.72(-2.02%) |
Oct 22, 2009 | 34.98 | 35.82 | 34.98 | 35.70 | 6,109,294 | +0.77(+2.20%) |
Oct 21, 2009 | 34.26 | 35.47 | 34.26 | 34.93 | 6,522,815 | +0.62(+1.81%) |
Oct 20, 2009 | 34.01 | 34.36 | 33.98 | 34.31 | 6,244,161 | +0.25(+0.73%) |
Oct 19, 2009 | 34.02 | 34.33 | 33.97 | 34.06 | 6,798,873 | +0.10(+0.29%) |
Oct 16, 2009 | 33.96 | 34.52 | 33.93 | 33.96 | 6,618,422 | -0.11(-0.32%) |
Oct 15, 2009 | 33.94 | 34.21 | 33.83 | 34.07 | 5,532,939 | +0.04(+0.12%) |
Oct 14, 2009 | 34.30 | 34.51 | 33.77 | 34.03 | 3,229,247 | -0.08(-0.23%) |
Oct 13, 2009 | 34.21 | 34.44 | 34.05 | 34.11 | 2,339,399 | -0.23(-0.67%) |
Oct 12, 2009 | 34.18 | 34.54 | 33.98 | 34.34 | 2,277,709 | +0.36(+1.06%) |
Oct 09, 2009 | 33.95 | 34.04 | 33.75 | 33.98 | 3,190,048 | -0.07(-0.21%) |
Oct 08, 2009 | 33.98 | 34.48 | 33.69 | 34.05 | 4,622,377 | +0.37(+1.10%) |
Oct 07, 2009 | 33.28 | 33.84 | 33.25 | 33.68 | 3,609,255 | +0.35(+1.05%) |
Oct 06, 2009 | 32.81 | 33.60 | 32.81 | 33.33 | 5,094,443 | +0.54(+1.65%) |
Oct 05, 2009 | 32.53 | 32.82 | 31.93 | 32.79 | 3,334,760 | +0.18(+0.55%) |
Oct 02, 2009 | 32.49 | 32.94 | 32.01 | 32.61 | 4,477,742 | -0.01(-0.03%) |
Oct 01, 2009 | 33.84 | 33.85 | 32.61 | 32.62 | 5,395,503 | -1.34(-3.95%) |
Sep 30, 2009 | 33.59 | 34.17 | 33.07 | 33.96 | 3,623,757 | +0.37(+1.10%) |
Sep 29, 2009 | 33.41 | 34.07 | 33.40 | 33.59 | 3,126,903 | +0.06(+0.18%) |
Sep 28, 2009 | 33.00 | 33.83 | 32.94 | 33.53 | 2,214,635 | +0.71(+2.16%) |
Sep 25, 2009 | 32.86 | 33.42 | 32.61 | 32.82 | 3,721,310 | -0.13(-0.39%) |
Sep 24, 2009 | 33.13 | 33.93 | 32.64 | 32.95 | 3,676,916 | -0.13(-0.39%) |
Sep 23, 2009 | 32.45 | 33.87 | 32.45 | 33.08 | 5,449,256 | +0.58(+1.78%) |
Sep 22, 2009 | 32.04 | 32.65 | 31.66 | 32.50 | 2,855,032 | +0.51(+1.59%) |
Sep 21, 2009 | 32.07 | 32.07 | 31.50 | 31.99 | 2,670,872 | -0.17(-0.53%) |
Sep 18, 2009 | 32.16 | 32.34 | 31.79 | 32.16 | 4,685,848 | -0.53(-1.62%) |
Sep 17, 2009 | 32.70 | 32.94 | 31.87 | 32.69 | 3,832,517 | +0.59(+1.85%) |
Sep 16, 2009 | 32.03 | 32.69 | 31.80 | 32.10 | 2,724,926 | +0.11(+0.33%) |
Sep 15, 2009 | 31.82 | 32.23 | 31.55 | 31.99 | 2,541,980 | +0.11(+0.35%) |
Sep 14, 2009 | 31.79 | 32.01 | 31.64 | 31.88 | 2,070,366 | -0.19(-0.59%) |
Sep 11, 2009 | 32.15 | 32.38 | 31.80 | 32.07 | 2,654,293 | +0.04(+0.12%) |
Sep 10, 2009 | 31.58 | 32.06 | 31.29 | 32.03 | 2,825,944 | +0.39(+1.23%) |
Sep 09, 2009 | 31.41 | 32.09 | 31.01 | 31.64 | 2,040,674 | +0.27(+0.86%) |
Sep 08, 2009 | 30.97 | 31.60 | 30.90 | 31.37 | 2,268,983 | +0.49(+1.59%) |
Sep 04, 2009 | 29.96 | 30.94 | 29.95 | 30.88 | 2,902,134 | +0.87(+2.90%) |
Sep 03, 2009 | 30.54 | 30.91 | 29.56 | 30.01 | 4,272,196 | -0.61(-1.99%) |
Sep 02, 2009 | 30.83 | 30.95 | 30.35 | 30.62 | 2,448,656 | -0.37(-1.19%) |
Sep 01, 2009 | 31.55 | 32.02 | 30.96 | 30.99 | 2,399,268 | -0.88(-2.76%) |
Aug 31, 2009 | 32.15 | 32.43 | 31.50 | 31.87 | 1,945,227 | -0.51(-1.58%) |
Aug 28, 2009 | 32.84 | 33.12 | 32.09 | 32.38 | 1,863,892 | -0.19(-0.58%) |
Aug 27, 2009 | 32.28 | 32.72 | 31.88 | 32.57 | 2,728,211 | +0.29(+0.90%) |
Aug 26, 2009 | 32.65 | 32.88 | 32.14 | 32.28 | 4,469,699 | -0.47(-1.44%) |
Aug 25, 2009 | 32.29 | 32.90 | 31.87 | 32.75 | 3,125,906 | +0.54(+1.68%) |
Aug 24, 2009 | 32.55 | 32.79 | 32.06 | 32.21 | 1,764,048 | -0.45(-1.38%) |
Aug 21, 2009 | 32.62 | 32.97 | 32.16 | 32.66 | 2,994,937 | +0.32(+0.99%) |
Aug 20, 2009 | 31.94 | 32.41 | 31.80 | 32.34 | 2,016,360 | +0.35(+1.09%) |
Aug 19, 2009 | 31.12 | 32.16 | 31.12 | 31.99 | 1,806,335 | +0.43(+1.36%) |
Aug 18, 2009 | 31.36 | 31.76 | 31.14 | 31.56 | 1,611,729 | +0.05(+0.16%) |
Aug 17, 2009 | 31.81 | 31.97 | 31.15 | 31.51 | 2,312,580 | -0.71(-2.20%) |
Aug 14, 2009 | 32.53 | 32.67 | 31.72 | 32.22 | 2,673,903 | -0.40(-1.23%) |
Aug 13, 2009 | 32.70 | 32.70 | 32.11 | 32.62 | 2,874,268 | +0.02(+0.06%) |
Aug 12, 2009 | 32.04 | 32.96 | 31.97 | 32.60 | 3,629,633 | +0.60(+1.88%) |
Aug 11, 2009 | 32.09 | 32.35 | 31.68 | 32.00 | 2,587,530 | -0.10(-0.31%) |
Aug 10, 2009 | 32.13 | 32.33 | 31.92 | 32.10 | 2,424,384 | -0.27(-0.83%) |
Aug 07, 2009 | 32.03 | 32.67 | 32.00 | 32.37 | 2,312,165 | +0.52(+1.63%) |
Aug 06, 2009 | 32.36 | 32.36 | 31.78 | 31.85 | 2,848,238 | -0.17(-0.53%) |
Aug 05, 2009 | 32.53 | 32.88 | 31.89 | 32.02 | 3,115,470 | -0.45(-1.39%) |
Aug 04, 2009 | 32.54 | 32.90 | 32.30 | 32.47 | 4,064,636 | +0.05(+0.17%) |
Aug 03, 2009 | 32.60 | 32.67 | 32.13 | 32.42 | 4,494,655 | +0.04(+0.11%) |
Jul 31, 2009 | 32.12 | 32.78 | 31.94 | 32.38 | 5,086,587 | +0.13(+0.40%) |
Jul 30, 2009 | 30.31 | 32.77 | 30.18 | 32.25 | 9,658,282 | +2.51(+8.44%) |
Jul 29, 2009 | 29.74 | 30.30 | 29.51 | 29.74 | 3,611,307 | -0.13(-0.44%) |
Jul 28, 2009 | 29.33 | 29.92 | 29.07 | 29.87 | 4,914,537 | +0.58(+1.98%) |
Jul 27, 2009 | 29.51 | 29.63 | 29.12 | 29.29 | 4,019,913 | -0.34(-1.15%) |
Jul 24, 2009 | 29.41 | 29.76 | 29.23 | 29.63 | 3,507,966 | +0.03(+0.10%) |
Jul 23, 2009 | 28.78 | 29.96 | 28.78 | 29.60 | 7,470,764 | +0.93(+3.24%) |
Jul 22, 2009 | 28.79 | 29.00 | 28.61 | 28.67 | 4,065,606 | -0.53(-1.82%) |
Jul 21, 2009 | 29.63 | 30.13 | 28.50 | 29.20 | 6,060,891 | +0.81(+2.85%) |
Jul 20, 2009 | 27.97 | 28.43 | 27.91 | 28.39 | 2,746,625 | +0.50(+1.79%) |
Jul 17, 2009 | 27.74 | 27.99 | 27.52 | 27.89 | 2,901,630 | +0.26(+0.94%) |
Jul 16, 2009 | 26.65 | 27.72 | 26.65 | 27.63 | 3,418,297 | +1.00(+3.76%) |
Jul 15, 2009 | 26.34 | 26.64 | 26.14 | 26.63 | 3,108,991 | +0.54(+2.07%) |
Jul 14, 2009 | 26.10 | 26.24 | 25.70 | 26.09 | 2,619,517 | +0.07(+0.27%) |
Jul 13, 2009 | 25.35 | 26.07 | 25.31 | 26.02 | 2,246,604 | +0.91(+3.62%) |
Jul 10, 2009 | 25.43 | 25.50 | 25.00 | 25.11 | 2,241,322 | -0.38(-1.49%) |
Jul 09, 2009 | 26.23 | 26.39 | 25.31 | 25.49 | 3,561,434 | -0.65(-2.49%) |
Jul 08, 2009 | 25.90 | 26.33 | 25.80 | 26.14 | 4,758,359 | +0.34(+1.32%) |
Jul 07, 2009 | 25.62 | 26.06 | 25.47 | 25.80 | 4,104,920 | +0.18(+0.70%) |
Jul 06, 2009 | 25.41 | 25.86 | 25.41 | 25.62 | 3,151,081 | +0.07(+0.27%) |
Jul 02, 2009 | 26.09 | 26.41 | 25.55 | 25.55 | 2,504,737 | -1.11(-4.16%) |
Jul 01, 2009 | 26.07 | 27.00 | 26.05 | 26.66 | 2,937,378 | +0.88(+3.41%) |
Jun 30, 2009 | 26.50 | 26.73 | 25.51 | 25.78 | 4,820,492 | -0.88(-3.30%) |
Jun 29, 2009 | 26.14 | 26.73 | 26.06 | 26.66 | 3,122,026 | +0.45(+1.72%) |
Jun 26, 2009 | 26.07 | 26.61 | 25.95 | 26.21 | 3,422,954 | -0.19(-0.72%) |
Jun 25, 2009 | 26.26 | 26.51 | 26.13 | 26.40 | 3,688,181 | +0.23(+0.88%) |
Jun 24, 2009 | 25.64 | 26.45 | 25.44 | 26.17 | 4,111,148 | +0.77(+3.03%) |
Jun 23, 2009 | 25.51 | 25.76 | 25.05 | 25.40 | 3,874,709 | -0.08(-0.31%) |
Jun 22, 2009 | 25.58 | 25.94 | 25.46 | 25.48 | 3,817,230 | -0.40(-1.55%) |
Jun 19, 2009 | 25.77 | 26.07 | 25.59 | 25.88 | 4,087,147 | +0.03(+0.12%) |
Jun 18, 2009 | 25.83 | 26.06 | 25.62 | 25.85 | 3,877,155 | +0.10(+0.39%) |
Jun 17, 2009 | 25.33 | 25.92 | 25.23 | 25.75 | 3,753,025 | +0.30(+1.18%) |
Jun 16, 2009 | 25.49 | 25.89 | 25.38 | 25.45 | 3,714,915 | -0.27(-1.05%) |
Jun 15, 2009 | 26.35 | 26.52 | 25.67 | 25.72 | 3,182,334 | -0.89(-3.34%) |
Jun 12, 2009 | 26.43 | 26.82 | 26.34 | 26.61 | 2,415,917 | -0.17(-0.63%) |
Jun 11, 2009 | 26.62 | 27.12 | 26.62 | 26.78 | 3,844,696 | +0.14(+0.53%) |
Jun 10, 2009 | 27.11 | 27.33 | 26.40 | 26.64 | 3,205,579 | -0.17(-0.63%) |
Jun 09, 2009 | 26.74 | 27.06 | 26.50 | 26.81 | 2,459,211 | +0.20(+0.75%) |
Jun 08, 2009 | 26.71 | 26.90 | 26.32 | 26.61 | 2,852,762 | -0.11(-0.41%) |
Jun 05, 2009 | 27.07 | 27.50 | 26.60 | 26.72 | 4,218,480 | +0.00(+0.00%) |
Jun 04, 2009 | 27.21 | 27.46 | 26.57 | 26.72 | 6,287,176 | -0.41(-1.51%) |
Jun 03, 2009 | 27.44 | 27.49 | 26.82 | 27.13 | 3,270,443 | -0.46(-1.67%) |
Jun 02, 2009 | 27.32 | 27.82 | 27.23 | 27.59 | 3,682,180 | +0.27(+0.99%) |
Jun 01, 2009 | 26.79 | 27.50 | 26.54 | 27.32 | 5,362,115 | +0.76(+2.86%) |
May 29, 2009 | 25.62 | 26.58 | 25.58 | 26.56 | 4,965,243 | +0.94(+3.67%) |
May 28, 2009 | 26.34 | 26.38 | 25.34 | 25.62 | 5,134,739 | -0.37(-1.42%) |
May 27, 2009 | 26.54 | 26.84 | 25.92 | 25.99 | 5,009,467 | -0.74(-2.77%) |
May 26, 2009 | 25.64 | 26.78 | 25.32 | 26.73 | 5,842,247 | +0.93(+3.60%) |
May 22, 2009 | 24.75 | 25.98 | 24.64 | 25.80 | 5,764,043 | +1.16(+4.71%) |
May 21, 2009 | 24.41 | 24.75 | 24.25 | 24.64 | 6,841,403 | -0.01(-0.04%) |
May 20, 2009 | 24.24 | 25.05 | 23.85 | 24.65 | 6,458,459 | +0.77(+3.22%) |
May 19, 2009 | 23.48 | 24.21 | 23.25 | 23.88 | 3,556,120 | +0.21(+0.89%) |
May 18, 2009 | 23.00 | 23.70 | 22.90 | 23.67 | 3,506,055 | +0.73(+3.18%) |
May 15, 2009 | 22.72 | 23.24 | 22.63 | 22.94 | 3,956,746 | +0.22(+0.97%) |
May 14, 2009 | 22.49 | 22.99 | 22.49 | 22.72 | 4,000,083 | +0.29(+1.29%) |
May 13, 2009 | 22.53 | 22.70 | 22.10 | 22.43 | 4,356,097 | -0.36(-1.58%) |
May 12, 2009 | 23.09 | 23.10 | 22.37 | 22.79 | 5,726,938 | -0.07(-0.31%) |
May 11, 2009 | 23.08 | 23.31 | 22.67 | 22.86 | 5,046,131 | -0.53(-2.27%) |
May 08, 2009 | 23.28 | 23.47 | 22.98 | 23.39 | 4,410,340 | +0.35(+1.52%) |
May 07, 2009 | 23.50 | 23.75 | 23.00 | 23.04 | 9,571,437 | -0.08(-0.35%) |
May 06, 2009 | 23.27 | 24.65 | 22.72 | 23.12 | 9,280,059 | +0.04(+0.17%) |
May 05, 2009 | 24.47 | 24.47 | 21.16 | 23.08 | 14,114,006 | -2.14(-8.49%) |
May 04, 2009 | 23.51 | 25.48 | 23.51 | 25.22 | 8,546,805 | +1.70(+7.23%) |