Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.75 | 45.97 | 44.74 | 45.63 | 14,163,149 | +0.78(+1.74%) |
Apr 29, 2010 | 44.97 | 45.70 | 44.67 | 44.85 | 11,253,793 | +0.40(+0.90%) |
Apr 28, 2010 | 44.88 | 45.48 | 43.94 | 44.45 | 10,625,972 | -0.42(-0.94%) |
Apr 27, 2010 | 45.28 | 46.48 | 44.83 | 44.87 | 1,372 | -0.46(-1.02%) |
Apr 26, 2010 | 47.45 | 47.45 | 45.29 | 45.34 | 6,430,531 | -1.95(-4.12%) |
Apr 23, 2010 | 47.18 | 47.83 | 46.76 | 47.28 | 9,391,490 | +0.56(+1.19%) |
Apr 22, 2010 | 45.39 | 47.01 | 45.08 | 46.73 | 14,977,968 | +2.39(+5.39%) |
Apr 21, 2010 | 44.34 | 45.15 | 43.54 | 44.34 | 33,325 | +0.45(+1.03%) |
Apr 20, 2010 | 43.50 | 44.09 | 42.94 | 43.89 | 452 | +0.77(+1.79%) |
Apr 19, 2010 | 42.50 | 43.37 | 42.21 | 43.12 | 7,488,457 | +0.33(+0.76%) |
Apr 16, 2010 | 43.47 | 43.47 | 41.28 | 42.79 | 14,364,032 | -0.77(-1.78%) |
Apr 15, 2010 | 44.11 | 44.37 | 43.46 | 43.56 | 5,698,287 | -0.68(-1.53%) |
Apr 14, 2010 | 43.36 | 44.59 | 43.36 | 44.24 | 6,315,864 | +1.05(+2.42%) |
Apr 13, 2010 | 43.98 | 44.13 | 43.02 | 43.20 | 8,574,757 | -1.12(-2.53%) |
Apr 12, 2010 | 44.02 | 44.64 | 44.02 | 44.32 | 6,887,474 | +0.32(+0.73%) |
Apr 09, 2010 | 43.70 | 44.00 | 43.11 | 44.00 | 7,295,872 | +0.54(+1.25%) |
Apr 08, 2010 | 42.28 | 43.91 | 42.16 | 43.46 | 8,868,250 | +1.08(+2.56%) |
Apr 07, 2010 | 42.50 | 42.95 | 42.11 | 42.37 | 6,423,535 | -0.05(-0.13%) |
Apr 06, 2010 | 41.61 | 42.47 | 41.60 | 42.42 | 5,293,873 | +0.93(+2.24%) |
Apr 05, 2010 | 41.01 | 41.83 | 40.91 | 41.50 | 4,510,340 | +0.66(+1.61%) |
Apr 01, 2010 | 40.79 | 40.84 | 40.84 | 40.84 | 4,529,371 | +0.37(+0.90%) |
Mar 31, 2010 | 39.61 | 40.68 | 39.51 | 40.47 | 5,733,435 | +0.68(+1.72%) |
Mar 30, 2010 | 40.32 | 40.39 | 39.40 | 39.79 | 5,918,433 | -0.53(-1.31%) |
Mar 29, 2010 | 40.68 | 40.78 | 39.97 | 40.32 | 4,006,114 | -0.07(-0.17%) |
Mar 26, 2010 | 40.66 | 41.33 | 40.12 | 40.38 | 5,400,246 | -0.24(-0.60%) |
Mar 25, 2010 | 40.82 | 41.90 | 40.57 | 40.63 | 8,062,188 | +0.04(+0.10%) |
Mar 24, 2010 | 40.42 | 41.06 | 40.24 | 40.59 | 5,128,580 | +0.04(+0.10%) |
Mar 23, 2010 | 40.55 | 40.66 | 39.86 | 40.55 | 3,797,720 | +0.57(+1.42%) |
Mar 22, 2010 | 39.97 | 40.74 | 39.89 | 39.98 | 4,477,668 | -0.43(-1.07%) |
Mar 19, 2010 | 40.32 | 40.77 | 39.89 | 40.41 | 6,708,721 | +0.28(+0.69%) |
Mar 18, 2010 | 40.61 | 40.66 | 39.61 | 40.13 | 6,308,830 | -0.52(-1.27%) |
Mar 17, 2010 | 39.90 | 40.74 | 39.72 | 40.65 | 8,931,609 | +0.91(+2.29%) |
Mar 16, 2010 | 38.93 | 39.74 | 38.87 | 39.74 | 6,157,837 | +0.89(+2.30%) |
Mar 15, 2010 | 38.71 | 38.91 | 38.61 | 38.85 | 6,813,472 | -0.38(-0.97%) |
Mar 12, 2010 | 39.84 | 39.94 | 39.10 | 39.23 | 5,652,933 | -0.39(-0.99%) |
Mar 11, 2010 | 38.82 | 39.62 | 38.59 | 39.62 | 7,783,541 | +0.71(+1.81%) |
Mar 10, 2010 | 38.30 | 39.05 | 38.05 | 38.91 | 9,279,429 | +0.82(+2.15%) |
Mar 09, 2010 | 37.58 | 38.30 | 37.32 | 38.09 | 7,883,555 | +0.45(+1.19%) |
Mar 08, 2010 | 38.15 | 38.16 | 37.63 | 37.65 | 5,340,544 | -0.03(-0.07%) |
Mar 05, 2010 | 37.05 | 37.75 | 36.83 | 37.67 | 8,166,190 | +0.93(+2.53%) |
Mar 04, 2010 | 36.44 | 36.81 | 36.40 | 36.74 | 7,336,657 | +0.30(+0.84%) |
Mar 03, 2010 | 36.33 | 36.84 | 36.21 | 36.44 | 6,043,988 | +0.24(+0.67%) |
Mar 02, 2010 | 36.29 | 36.76 | 36.00 | 36.19 | 9,158,926 | -0.28(-0.78%) |
Mar 01, 2010 | 36.53 | 36.61 | 36.12 | 36.48 | 5,117,366 | +0.03(+0.09%) |
Feb 26, 2010 | 36.34 | 36.65 | 36.04 | 36.45 | 11,478,102 | +0.08(+0.22%) |
Feb 25, 2010 | 36.26 | 36.37 | 35.66 | 36.36 | 6,902,764 | -0.09(-0.26%) |
Feb 24, 2010 | 35.81 | 36.49 | 35.45 | 36.46 | 8,212,259 | +0.83(+2.32%) |
Feb 23, 2010 | 35.98 | 36.19 | 35.31 | 35.63 | 9,239,357 | -0.41(-1.15%) |
Feb 22, 2010 | 35.51 | 36.34 | 35.50 | 36.05 | 9,513,114 | +1.00(+2.84%) |
Feb 19, 2010 | 35.02 | 35.35 | 34.78 | 35.05 | 7,933,619 | -0.12(-0.33%) |
Feb 18, 2010 | 34.89 | 35.40 | 34.87 | 35.16 | 5,406,002 | +0.01(+0.04%) |
Feb 17, 2010 | 35.79 | 35.79 | 34.85 | 35.15 | 9,290,193 | -0.40(-1.13%) |
Feb 16, 2010 | 34.93 | 35.59 | 34.76 | 35.55 | 10,082,370 | +0.62(+1.79%) |
Feb 12, 2010 | 34.85 | 34.93 | 34.93 | 34.93 | 11,046,704 | +0.08(+0.23%) |
Feb 11, 2010 | 34.78 | 35.05 | 34.40 | 34.85 | 7,319,215 | +0.08(+0.23%) |
Feb 10, 2010 | 34.70 | 35.27 | 34.51 | 34.76 | 8,508,182 | +0.15(+0.43%) |
Feb 09, 2010 | 34.91 | 35.31 | 34.21 | 34.62 | 13,611,766 | -0.02(-0.06%) |
Feb 08, 2010 | 35.02 | 35.39 | 34.31 | 34.64 | 9,738,208 | -0.47(-1.35%) |
Feb 05, 2010 | 35.06 | 35.18 | 34.21 | 35.11 | 19,165,586 | +0.52(+1.49%) |
Feb 04, 2010 | 36.32 | 36.37 | 34.57 | 34.59 | 29,554,200 | -1.82(-4.99%) |
Feb 03, 2010 | 37.05 | 37.02 | 36.38 | 36.41 | 110,159,944 | -0.64(-1.72%) |
Feb 02, 2010 | 37.89 | 38.13 | 36.47 | 37.05 | 14,071,162 | -0.50(-1.33%) |
Feb 01, 2010 | 37.84 | 38.11 | 37.29 | 37.55 | 7,424,629 | -0.03(-0.08%) |
Jan 29, 2010 | 37.54 | 38.57 | 37.42 | 37.58 | 12,353,320 | +0.87(+2.38%) |
Jan 28, 2010 | 37.20 | 37.29 | 36.07 | 36.70 | 6,862,912 | -0.15(-0.40%) |
Jan 27, 2010 | 35.58 | 37.06 | 35.55 | 36.85 | 6,658,105 | +1.15(+3.23%) |
Jan 26, 2010 | 36.52 | 37.16 | 35.66 | 35.70 | 6,837,073 | -0.92(-2.50%) |
Jan 25, 2010 | 36.86 | 37.23 | 35.98 | 36.62 | 4,970,699 | +0.26(+0.73%) |
Jan 22, 2010 | 38.09 | 38.40 | 36.14 | 36.35 | 10,703,837 | -1.41(-3.73%) |
Jan 21, 2010 | 39.08 | 39.35 | 37.29 | 37.76 | 14,546,010 | -2.09(-5.26%) |
Jan 20, 2010 | 39.12 | 39.96 | 38.85 | 39.86 | 9,009,484 | +0.65(+1.66%) |
Jan 19, 2010 | 38.33 | 39.46 | 37.77 | 39.20 | 5,562,166 | +0.78(+2.03%) |
Jan 15, 2010 | 38.99 | 38.43 | 38.43 | 38.43 | 5,834,372 | -0.79(-2.01%) |
Jan 14, 2010 | 38.59 | 39.31 | 38.26 | 39.21 | 4,519,779 | +0.54(+1.40%) |
Jan 13, 2010 | 38.36 | 38.97 | 38.16 | 38.67 | 4,345,158 | +0.30(+0.78%) |
Jan 12, 2010 | 38.47 | 39.09 | 37.84 | 38.37 | 4,105,385 | -0.40(-1.03%) |
Jan 11, 2010 | 38.70 | 39.25 | 38.53 | 38.77 | 4,197,551 | +0.11(+0.28%) |
Jan 08, 2010 | 38.45 | 38.93 | 37.96 | 38.66 | 5,572,632 | +0.10(+0.26%) |
Jan 07, 2010 | 36.44 | 38.72 | 36.37 | 38.56 | 8,423,910 | +1.98(+5.42%) |
Jan 06, 2010 | 36.56 | 37.12 | 36.32 | 36.58 | 4,453,124 | +0.00(+0.00%) |
Jan 05, 2010 | 36.05 | 36.59 | 35.89 | 36.58 | 9,426,509 | +0.37(+1.01%) |
Jan 04, 2010 | 36.37 | 36.61 | 36.00 | 36.21 | 7,226,189 | +0.49(+1.36%) |
Dec 31, 2009 | 35.84 | 35.72 | 35.72 | 35.72 | 2,315,826 | -0.31(-0.86%) |
Dec 30, 2009 | 35.89 | 36.10 | 35.79 | 36.04 | 2,045,578 | +0.02(+0.06%) |
Dec 29, 2009 | 36.30 | 36.69 | 35.98 | 36.02 | 1,946,684 | -0.32(-0.88%) |
Dec 28, 2009 | 36.75 | 36.77 | 36.11 | 36.33 | 1,644,602 | -0.45(-1.23%) |
Dec 24, 2009 | 36.38 | 36.79 | 36.24 | 36.79 | 2,002,879 | +0.55(+1.51%) |
Dec 23, 2009 | 36.81 | 36.81 | 35.87 | 36.24 | 3,493,545 | -0.42(-1.14%) |
Dec 22, 2009 | 36.75 | 36.92 | 36.43 | 36.66 | 4,178,171 | -0.16(-0.42%) |
Dec 21, 2009 | 36.85 | 37.54 | 36.46 | 36.81 | 5,488,303 | +0.18(+0.48%) |
Dec 18, 2009 | 36.11 | 36.81 | 35.64 | 36.64 | 6,884,299 | +0.92(+2.58%) |
Dec 17, 2009 | 35.26 | 36.60 | 35.06 | 35.72 | 7,324,922 | +0.45(+1.29%) |
Dec 16, 2009 | 35.14 | 35.73 | 34.96 | 35.26 | 5,675,759 | +0.35(+0.99%) |
Dec 15, 2009 | 35.57 | 35.79 | 34.22 | 34.92 | 9,879,852 | -1.19(-3.30%) |
Dec 14, 2009 | 35.93 | 36.20 | 35.85 | 36.11 | 3,855,876 | +0.41(+1.16%) |
Dec 11, 2009 | 35.93 | 36.23 | 35.33 | 35.70 | 5,728,396 | -0.27(-0.75%) |
Dec 10, 2009 | 36.87 | 36.88 | 35.72 | 35.97 | 6,032,938 | -0.81(-2.21%) |
Dec 09, 2009 | 36.29 | 36.86 | 36.06 | 36.78 | 4,825,813 | +0.58(+1.59%) |
Dec 08, 2009 | 34.99 | 36.67 | 34.87 | 36.21 | 8,598,506 | +0.99(+2.83%) |
Dec 07, 2009 | 36.24 | 36.47 | 34.93 | 35.21 | 6,208,259 | -0.97(-2.69%) |
Dec 04, 2009 | 36.37 | 36.37 | 35.25 | 36.19 | 10,530,911 | +0.39(+1.10%) |
Dec 03, 2009 | 38.45 | 38.45 | 35.61 | 35.79 | 14,928,527 | -2.44(-6.37%) |
Dec 02, 2009 | 38.22 | 38.60 | 37.96 | 38.23 | 4,152,758 | +0.17(+0.44%) |
Dec 01, 2009 | 38.82 | 38.82 | 37.44 | 38.06 | 9,064,966 | -0.52(-1.35%) |
Nov 30, 2009 | 37.36 | 38.64 | 37.36 | 38.58 | 7,269,692 | +1.10(+2.94%) |
Nov 27, 2009 | 37.40 | 38.40 | 37.02 | 37.48 | 3,416,274 | -1.01(-2.62%) |
Nov 25, 2009 | 38.58 | 39.16 | 38.30 | 38.49 | 4,467,995 | +0.06(+0.16%) |
Nov 24, 2009 | 38.30 | 38.51 | 37.70 | 38.42 | 4,593,117 | +0.12(+0.32%) |
Nov 23, 2009 | 37.63 | 38.39 | 37.55 | 38.30 | 4,181,373 | +1.19(+3.21%) |
Nov 20, 2009 | 37.07 | 37.24 | 36.79 | 37.11 | 4,882,332 | -0.27(-0.72%) |
Nov 19, 2009 | 37.57 | 37.87 | 37.17 | 37.38 | 5,576,251 | -0.49(-1.29%) |
Nov 18, 2009 | 37.40 | 38.40 | 37.11 | 37.87 | 4,353,424 | +0.45(+1.21%) |
Nov 17, 2009 | 37.19 | 37.63 | 36.89 | 37.42 | 3,901,283 | +0.10(+0.27%) |
Nov 16, 2009 | 36.73 | 37.92 | 36.73 | 37.32 | 5,389,016 | +0.89(+2.45%) |
Nov 13, 2009 | 36.85 | 37.10 | 36.29 | 36.42 | 5,199,825 | -0.35(-0.96%) |
Nov 12, 2009 | 36.95 | 37.40 | 36.64 | 36.77 | 4,554,483 | -0.24(-0.66%) |
Nov 11, 2009 | 36.73 | 37.49 | 36.68 | 37.02 | 4,419,391 | +0.58(+1.58%) |
Nov 10, 2009 | 36.42 | 36.76 | 35.78 | 36.44 | 4,216,312 | -0.23(-0.63%) |
Nov 09, 2009 | 36.67 | 36.78 | 35.97 | 36.67 | 6,021,667 | +0.49(+1.35%) |
Nov 06, 2009 | 34.97 | 36.45 | 34.84 | 36.19 | 7,464,302 | +0.58(+1.62%) |
Nov 05, 2009 | 34.66 | 35.64 | 34.36 | 35.61 | 5,112,382 | +1.25(+3.64%) |
Nov 04, 2009 | 35.49 | 35.71 | 34.28 | 34.36 | 7,531,290 | -0.81(-2.31%) |
Nov 03, 2009 | 34.13 | 35.32 | 33.95 | 35.17 | 9,654,188 | +0.72(+2.08%) |
Nov 02, 2009 | 33.81 | 35.25 | 33.27 | 34.45 | 9,867,829 | +1.33(+4.03%) |
Oct 30, 2009 | 35.07 | 35.22 | 33.05 | 33.12 | 10,556,649 | -2.27(-6.41%) |
Oct 29, 2009 | 33.97 | 35.50 | 33.70 | 35.39 | 8,071,045 | +1.82(+5.42%) |
Oct 28, 2009 | 34.18 | 34.46 | 33.41 | 33.57 | 8,671,379 | -0.75(-2.19%) |
Oct 27, 2009 | 34.36 | 34.87 | 33.93 | 34.32 | 11,100,735 | +0.00(+0.00%) |
Oct 26, 2009 | 35.70 | 35.86 | 34.13 | 34.32 | 11,384,561 | -1.15(-3.24%) |
Oct 23, 2009 | 35.76 | 35.86 | 35.09 | 35.47 | 16,279,055 | +1.19(+3.47%) |
Oct 22, 2009 | 32.36 | 35.37 | 32.19 | 34.28 | 33,812,892 | +3.85(+12.66%) |
Oct 21, 2009 | 30.33 | 31.44 | 30.15 | 30.43 | 9,915,936 | +0.06(+0.20%) |
Oct 20, 2009 | 30.19 | 30.47 | 30.17 | 30.37 | 4,526,260 | +0.15(+0.49%) |
Oct 19, 2009 | 30.26 | 30.59 | 29.86 | 30.22 | 5,306,259 | -0.04(-0.13%) |
Oct 16, 2009 | 30.35 | 30.58 | 30.07 | 30.26 | 7,153,783 | -0.74(-2.38%) |
Oct 15, 2009 | 31.54 | 31.54 | 30.87 | 30.99 | 8,047,023 | -0.66(-2.07%) |
Oct 14, 2009 | 30.78 | 31.72 | 30.31 | 31.65 | 10,948,376 | +1.52(+5.03%) |
Oct 13, 2009 | 30.08 | 30.41 | 29.45 | 30.14 | 8,830,073 | -0.06(-0.20%) |
Oct 12, 2009 | 30.39 | 30.70 | 30.05 | 30.20 | 4,687,727 | -0.05(-0.18%) |
Oct 09, 2009 | 29.86 | 30.45 | 29.85 | 30.25 | 5,805,473 | +0.28(+0.93%) |
Oct 08, 2009 | 30.47 | 30.93 | 29.35 | 29.97 | 17,725,368 | -0.97(-3.15%) |
Oct 07, 2009 | 30.86 | 31.39 | 30.55 | 30.95 | 8,373,235 | +0.00(+0.00%) |
Oct 06, 2009 | 31.52 | 31.83 | 30.75 | 30.95 | 8,498,574 | -0.35(-1.10%) |
Oct 05, 2009 | 30.39 | 31.59 | 30.08 | 31.29 | 7,590,019 | +1.29(+4.29%) |
Oct 02, 2009 | 30.48 | 31.10 | 29.79 | 30.01 | 12,903,843 | -1.35(-4.30%) |
Oct 01, 2009 | 32.77 | 32.87 | 31.33 | 31.35 | 10,165,478 | -1.53(-4.65%) |
Sep 30, 2009 | 32.60 | 33.01 | 31.87 | 32.88 | 11,043,457 | +0.41(+1.25%) |
Sep 29, 2009 | 31.87 | 32.86 | 31.58 | 32.48 | 10,298,445 | +1.41(+4.54%) |
Sep 28, 2009 | 30.95 | 31.56 | 30.76 | 31.07 | 5,391,307 | +0.42(+1.36%) |
Sep 25, 2009 | 30.29 | 31.04 | 29.97 | 30.65 | 6,349,890 | +0.28(+0.94%) |
Sep 24, 2009 | 31.20 | 31.73 | 30.05 | 30.37 | 7,372,783 | -0.75(-2.41%) |
Sep 23, 2009 | 31.33 | 32.10 | 31.10 | 31.12 | 5,375,816 | -0.60(-1.88%) |
Sep 22, 2009 | 31.82 | 32.23 | 31.60 | 31.71 | 7,553,705 | +0.35(+1.12%) |
Sep 21, 2009 | 30.78 | 31.50 | 30.45 | 31.36 | 7,222,987 | +0.24(+0.78%) |
Sep 18, 2009 | 31.08 | 31.19 | 30.47 | 31.12 | 7,637,473 | -0.15(-0.49%) |
Sep 17, 2009 | 31.60 | 31.75 | 30.20 | 31.27 | 8,617,863 | +0.37(+1.20%) |
Sep 16, 2009 | 30.65 | 31.96 | 30.44 | 30.90 | 10,798,565 | +0.32(+1.04%) |
Sep 15, 2009 | 29.14 | 31.04 | 29.10 | 30.58 | 14,974,405 | +1.69(+5.83%) |
Sep 14, 2009 | 28.21 | 28.93 | 28.04 | 28.90 | 5,374,061 | +0.32(+1.11%) |
Sep 11, 2009 | 28.04 | 29.07 | 27.87 | 28.58 | 7,894,738 | +0.64(+2.30%) |
Sep 10, 2009 | 27.80 | 28.02 | 27.53 | 27.94 | 6,131,616 | +0.02(+0.07%) |
Sep 09, 2009 | 27.18 | 28.06 | 27.15 | 27.92 | 6,054,628 | +0.70(+2.59%) |
Sep 08, 2009 | 27.76 | 27.94 | 27.10 | 27.21 | 6,373,684 | -0.17(-0.62%) |
Sep 04, 2009 | 27.00 | 27.56 | 26.86 | 27.38 | 4,611,193 | +0.32(+1.20%) |
Sep 03, 2009 | 27.07 | 27.48 | 26.69 | 27.06 | 6,194,658 | +0.35(+1.29%) |
Sep 02, 2009 | 27.23 | 27.82 | 26.71 | 26.71 | 7,643,419 | -0.64(-2.35%) |
Sep 01, 2009 | 28.62 | 29.13 | 27.20 | 27.35 | 8,859,679 | -1.47(-5.10%) |
Aug 31, 2009 | 28.49 | 29.00 | 28.25 | 28.82 | 5,241,221 | -0.18(-0.63%) |
Aug 28, 2009 | 28.76 | 29.36 | 28.63 | 29.00 | 7,141,766 | +0.43(+1.49%) |
Aug 27, 2009 | 28.29 | 28.76 | 27.84 | 28.58 | 4,757,126 | +0.14(+0.48%) |
Aug 26, 2009 | 28.32 | 28.76 | 27.98 | 28.44 | 5,553,555 | +0.01(+0.02%) |
Aug 25, 2009 | 27.93 | 28.67 | 27.92 | 28.44 | 10,696,345 | +0.62(+2.21%) |
Aug 24, 2009 | 28.71 | 29.17 | 27.60 | 27.82 | 11,635,222 | -1.18(-4.08%) |
Aug 21, 2009 | 28.43 | 29.10 | 28.00 | 29.00 | 7,674,610 | +0.78(+2.76%) |
Aug 20, 2009 | 27.08 | 28.31 | 27.08 | 28.23 | 6,926,505 | +1.20(+4.43%) |
Aug 19, 2009 | 26.87 | 27.14 | 26.66 | 27.03 | 6,084,810 | -0.25(-0.92%) |
Aug 18, 2009 | 27.26 | 27.66 | 27.07 | 27.28 | 5,314,238 | +0.26(+0.97%) |
Aug 17, 2009 | 27.58 | 27.67 | 26.84 | 27.02 | 6,675,861 | -1.30(-4.60%) |
Aug 14, 2009 | 28.55 | 28.75 | 27.87 | 28.32 | 5,691,251 | -0.47(-1.62%) |
Aug 13, 2009 | 28.34 | 28.89 | 27.92 | 28.79 | 8,494,137 | +0.93(+3.35%) |
Aug 12, 2009 | 27.57 | 28.31 | 27.20 | 27.85 | 10,018,167 | +0.25(+0.91%) |
Aug 11, 2009 | 28.80 | 28.82 | 27.33 | 27.60 | 8,997,346 | -1.40(-4.83%) |
Aug 10, 2009 | 29.53 | 29.87 | 28.62 | 29.00 | 6,424,015 | -0.93(-3.10%) |
Aug 07, 2009 | 28.29 | 30.29 | 28.03 | 29.93 | 14,194,105 | +2.04(+7.30%) |
Aug 06, 2009 | 28.29 | 28.54 | 27.33 | 27.89 | 11,078,895 | +0.00(+0.00%) |
Aug 05, 2009 | 26.20 | 28.31 | 25.86 | 27.89 | 16,756,497 | +1.98(+7.62%) |
Aug 04, 2009 | 25.54 | 26.26 | 25.10 | 25.92 | 9,220,279 | +0.20(+0.77%) |
Aug 03, 2009 | 25.19 | 25.85 | 25.01 | 25.72 | 9,785,758 | +0.91(+3.68%) |
Jul 31, 2009 | 23.99 | 24.81 | 23.66 | 24.81 | 8,951,645 | +0.75(+3.12%) |
Jul 30, 2009 | 24.20 | 24.70 | 23.93 | 24.06 | 8,365,469 | +0.21(+0.88%) |
Jul 29, 2009 | 24.52 | 24.53 | 23.50 | 23.85 | 9,302,784 | -0.85(-3.45%) |
Jul 28, 2009 | 23.43 | 24.80 | 23.35 | 24.70 | 12,572,860 | +1.23(+5.25%) |
Jul 27, 2009 | 22.58 | 23.68 | 22.54 | 23.47 | 13,471,759 | +0.35(+1.49%) |
Jul 24, 2009 | 23.98 | 23.98 | 22.94 | 23.12 | 13,419,164 | -1.10(-4.53%) |
Jul 23, 2009 | 24.48 | 25.21 | 23.35 | 24.22 | 26,893,766 | -1.10(-4.33%) |
Jul 22, 2009 | 25.07 | 25.38 | 24.29 | 25.32 | 18,455,316 | -0.21(-0.82%) |
Jul 21, 2009 | 25.95 | 25.95 | 24.40 | 25.53 | 9,051,664 | -0.30(-1.18%) |
Jul 20, 2009 | 25.62 | 25.97 | 25.17 | 25.83 | 6,446,359 | +0.33(+1.30%) |
Jul 17, 2009 | 26.20 | 26.73 | 25.07 | 25.50 | 10,707,561 | -0.72(-2.74%) |
Jul 16, 2009 | 26.05 | 26.60 | 25.57 | 26.22 | 7,987,835 | -0.09(-0.36%) |
Jul 15, 2009 | 25.40 | 26.86 | 25.29 | 26.31 | 11,900,403 | +1.48(+5.94%) |
Jul 14, 2009 | 25.58 | 25.73 | 24.65 | 24.84 | 9,562,736 | -0.84(-3.27%) |
Jul 13, 2009 | 24.78 | 25.70 | 24.73 | 25.68 | 9,454,678 | +1.49(+6.16%) |
Jul 10, 2009 | 24.37 | 24.69 | 23.94 | 24.19 | 5,990,996 | -0.57(-2.30%) |
Jul 09, 2009 | 24.88 | 25.11 | 24.56 | 24.75 | 6,509,285 | +0.16(+0.63%) |
Jul 08, 2009 | 25.45 | 25.57 | 23.80 | 24.60 | 10,909,001 | -0.78(-3.07%) |
Jul 07, 2009 | 25.34 | 26.24 | 25.15 | 25.38 | 7,592,343 | -0.07(-0.27%) |
Jul 06, 2009 | 24.71 | 25.79 | 24.71 | 25.45 | 8,640,411 | +0.48(+1.92%) |
Jul 02, 2009 | 25.68 | 25.84 | 24.79 | 24.96 | 8,011,151 | -0.96(-3.71%) |
Jul 01, 2009 | 26.41 | 26.71 | 25.86 | 25.93 | 6,913,198 | -0.34(-1.29%) |
Jun 30, 2009 | 26.83 | 27.13 | 26.03 | 26.26 | 7,092,886 | -0.52(-1.95%) |
Jun 29, 2009 | 26.84 | 27.18 | 26.17 | 26.79 | 7,183,997 | +0.12(+0.46%) |
Jun 26, 2009 | 27.20 | 27.51 | 26.66 | 26.66 | 9,663,070 | -0.55(-2.04%) |
Jun 25, 2009 | 26.49 | 27.27 | 26.45 | 27.22 | 7,926,372 | +0.12(+0.42%) |
Jun 24, 2009 | 26.64 | 27.33 | 26.54 | 27.10 | 7,554,745 | +0.58(+2.19%) |
Jun 23, 2009 | 26.38 | 27.00 | 25.91 | 26.52 | 7,037,887 | +0.47(+1.79%) |
Jun 22, 2009 | 26.79 | 27.35 | 26.05 | 26.05 | 10,841,452 | -1.14(-4.18%) |
Jun 19, 2009 | 27.03 | 27.66 | 26.65 | 27.19 | 19,462,836 | +0.44(+1.64%) |
Jun 18, 2009 | 25.84 | 26.83 | 25.84 | 26.75 | 7,917,886 | +1.04(+4.05%) |
Jun 17, 2009 | 26.66 | 26.71 | 25.24 | 25.71 | 12,603,677 | -0.95(-3.55%) |
Jun 16, 2009 | 27.66 | 27.92 | 26.65 | 26.66 | 11,938,167 | -0.79(-2.88%) |
Jun 15, 2009 | 27.75 | 28.39 | 27.27 | 27.45 | 9,032,603 | -0.53(-1.89%) |
Jun 12, 2009 | 28.54 | 28.88 | 27.75 | 27.98 | 9,131,200 | -0.74(-2.57%) |
Jun 11, 2009 | 28.52 | 29.31 | 28.34 | 28.71 | 9,098,777 | +0.43(+1.51%) |
Jun 10, 2009 | 30.28 | 30.28 | 27.78 | 28.29 | 11,809,292 | -1.61(-5.39%) |
Jun 09, 2009 | 29.59 | 30.03 | 29.00 | 29.90 | 8,420,946 | +0.54(+1.84%) |
Jun 08, 2009 | 29.47 | 29.78 | 28.92 | 29.36 | 10,733,433 | +0.92(+3.24%) |
Jun 05, 2009 | 29.74 | 29.74 | 28.04 | 28.44 | 10,053,434 | -1.14(-3.84%) |
Jun 04, 2009 | 27.67 | 29.65 | 27.60 | 29.57 | 11,281,970 | +2.28(+8.36%) |
Jun 03, 2009 | 28.23 | 28.65 | 27.04 | 27.29 | 11,827,346 | -1.04(-3.68%) |
Jun 02, 2009 | 29.97 | 30.36 | 27.92 | 28.33 | 15,750,369 | -1.67(-5.57%) |
Jun 01, 2009 | 31.33 | 31.40 | 29.65 | 30.01 | 12,308,584 | -0.82(-2.66%) |
May 29, 2009 | 29.67 | 30.83 | 28.94 | 30.83 | 10,577,761 | +1.28(+4.33%) |
May 28, 2009 | 28.27 | 29.55 | 27.92 | 29.55 | 10,311,064 | +1.73(+6.20%) |
May 27, 2009 | 29.83 | 30.11 | 27.72 | 27.82 | 11,942,584 | -1.45(-4.95%) |
May 26, 2009 | 27.65 | 29.44 | 27.42 | 29.27 | 10,639,957 | +1.40(+5.03%) |
May 22, 2009 | 28.20 | 28.36 | 27.39 | 27.87 | 5,819,975 | +0.00(+0.00%) |
May 21, 2009 | 28.03 | 28.29 | 27.07 | 27.87 | 11,324,040 | -0.60(-2.09%) |
May 20, 2009 | 30.18 | 30.39 | 28.19 | 28.46 | 10,318,581 | -0.81(-2.77%) |
May 19, 2009 | 30.30 | 30.78 | 29.28 | 29.28 | 9,197,188 | -0.89(-2.96%) |
May 18, 2009 | 29.03 | 30.98 | 28.82 | 30.17 | 12,180,832 | +1.89(+6.68%) |
May 15, 2009 | 29.31 | 29.87 | 28.12 | 28.28 | 11,919,561 | -0.90(-3.08%) |
May 14, 2009 | 27.67 | 30.24 | 27.31 | 29.18 | 26,754,066 | +0.62(+2.18%) |
May 13, 2009 | 29.86 | 30.50 | 28.42 | 28.56 | 13,489,763 | -1.75(-5.78%) |
May 12, 2009 | 32.07 | 32.10 | 29.19 | 30.31 | 19,264,052 | -1.28(-4.05%) |
May 11, 2009 | 34.99 | 35.18 | 31.59 | 31.59 | 20,216,098 | -4.33(-12.06%) |
May 08, 2009 | 31.26 | 36.02 | 30.66 | 35.92 | 31,997,514 | +1.36(+3.94%) |
May 07, 2009 | 32.90 | 34.82 | 29.21 | 34.56 | 27,141,202 | +2.44(+7.61%) |
May 06, 2009 | 29.44 | 32.54 | 29.11 | 32.12 | 19,794,448 | +3.42(+11.93%) |
May 05, 2009 | 28.42 | 29.11 | 28.02 | 28.69 | 9,000,057 | -0.58(-1.97%) |
May 04, 2009 | 26.02 | 29.40 | 25.72 | 29.27 | 18,109,350 | +3.67(+14.36%) |