Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 28.41 | 28.43 | 27.92 | 27.98 | 45,890,284 | -0.10(-0.34%) |
Apr 29, 2010 | 27.92 | 28.22 | 27.84 | 28.08 | 42,060,184 | +0.05(+0.20%) |
Apr 28, 2010 | 28.08 | 28.14 | 27.69 | 28.02 | 58,353,452 | +0.30(+1.09%) |
Apr 27, 2010 | 28.34 | 28.42 | 27.66 | 27.72 | 735,685 | -1.10(-3.83%) |
Apr 26, 2010 | 28.95 | 29.02 | 28.80 | 28.82 | 22,057,562 | +0.01(+0.05%) |
Apr 23, 2010 | 28.60 | 28.83 | 28.47 | 28.81 | 24,020,674 | -0.09(-0.31%) |
Apr 22, 2010 | 28.58 | 28.91 | 28.35 | 28.90 | 28,315,744 | +0.13(+0.45%) |
Apr 21, 2010 | 28.92 | 28.94 | 28.50 | 28.77 | 729 | -0.41(-1.41%) |
Apr 20, 2010 | 29.19 | 29.24 | 28.94 | 29.18 | 801 | +0.47(+1.62%) |
Apr 19, 2010 | 28.62 | 28.84 | 28.37 | 28.71 | 47,315,136 | -0.27(-0.95%) |
Apr 16, 2010 | 29.43 | 29.49 | 28.78 | 28.99 | 74,148,072 | -1.09(-3.62%) |
Apr 15, 2010 | 30.08 | 30.22 | 30.00 | 30.08 | 30,983,594 | -0.16(-0.52%) |
Apr 14, 2010 | 30.11 | 30.39 | 30.04 | 30.24 | 25,807,200 | +0.20(+0.66%) |
Apr 13, 2010 | 29.97 | 30.04 | 29.71 | 30.04 | 28,464,472 | -0.10(-0.34%) |
Apr 12, 2010 | 30.16 | 30.29 | 30.10 | 30.14 | 21,260,852 | -0.41(-1.35%) |
Apr 09, 2010 | 30.26 | 30.56 | 30.24 | 30.55 | 39,166,252 | +0.56(+1.87%) |
Apr 08, 2010 | 29.75 | 30.11 | 29.56 | 29.99 | 35,329,484 | +0.15(+0.49%) |
Apr 07, 2010 | 30.00 | 30.04 | 29.62 | 29.84 | 40,586,652 | -0.19(-0.64%) |
Apr 06, 2010 | 29.81 | 30.11 | 29.81 | 30.04 | 26,126,060 | +0.04(+0.14%) |
Apr 05, 2010 | 29.80 | 30.04 | 29.74 | 30.00 | 27,535,012 | +0.35(+1.18%) |
Apr 01, 2010 | 29.40 | 29.65 | 29.65 | 29.65 | 51,475,796 | +0.80(+2.78%) |
Mar 31, 2010 | 28.75 | 29.03 | 28.73 | 28.84 | 51,908,248 | -0.11(-0.38%) |
Mar 30, 2010 | 28.79 | 29.05 | 28.78 | 28.95 | 56,206,632 | +0.44(+1.54%) |
Mar 29, 2010 | 28.19 | 28.54 | 28.19 | 28.52 | 49,645,032 | +0.54(+1.93%) |
Mar 26, 2010 | 27.96 | 28.18 | 27.71 | 27.97 | 45,497,200 | +0.55(+2.02%) |
Mar 25, 2010 | 27.81 | 27.88 | 27.34 | 27.42 | 51,596,264 | -0.51(-1.82%) |
Mar 24, 2010 | 27.98 | 28.04 | 27.77 | 27.93 | 33,240,074 | -0.33(-1.16%) |
Mar 23, 2010 | 28.13 | 28.32 | 28.00 | 28.26 | 21,829,996 | +0.09(+0.32%) |
Mar 22, 2010 | 27.82 | 28.22 | 27.79 | 28.17 | 21,278,092 | +0.02(+0.07%) |
Mar 19, 2010 | 28.41 | 28.43 | 28.01 | 28.15 | 33,285,390 | -0.23(-0.82%) |
Mar 18, 2010 | 28.47 | 28.52 | 28.24 | 28.38 | 28,298,744 | -0.14(-0.48%) |
Mar 17, 2010 | 28.46 | 28.68 | 28.37 | 28.52 | 38,933,600 | +0.45(+1.61%) |
Mar 16, 2010 | 27.93 | 28.14 | 27.78 | 28.06 | 30,690,810 | +0.14(+0.52%) |
Mar 15, 2010 | 27.80 | 28.00 | 27.78 | 27.92 | 26,346,122 | -0.34(-1.19%) |
Mar 12, 2010 | 28.39 | 28.41 | 28.14 | 28.26 | 24,641,284 | -0.08(-0.27%) |
Mar 11, 2010 | 28.18 | 28.39 | 28.00 | 28.33 | 26,032,468 | -0.11(-0.39%) |
Mar 10, 2010 | 28.33 | 28.60 | 28.30 | 28.44 | 26,360,016 | +0.07(+0.24%) |
Mar 09, 2010 | 28.20 | 28.57 | 28.19 | 28.37 | 24,012,092 | +0.06(+0.22%) |
Mar 08, 2010 | 28.26 | 28.42 | 28.23 | 28.31 | 23,122,730 | +0.10(+0.34%) |
Mar 05, 2010 | 27.95 | 28.22 | 27.83 | 28.21 | 34,243,268 | +0.70(+2.54%) |
Mar 04, 2010 | 27.65 | 27.71 | 27.40 | 27.52 | 31,578,782 | -0.42(-1.52%) |
Mar 03, 2010 | 28.05 | 28.28 | 27.91 | 27.94 | 24,727,024 | -0.08(-0.29%) |
Mar 02, 2010 | 28.13 | 28.26 | 27.95 | 28.02 | 35,061,520 | +0.21(+0.76%) |
Mar 01, 2010 | 27.66 | 27.90 | 27.64 | 27.81 | 51,371,076 | +0.69(+2.53%) |
Feb 26, 2010 | 26.99 | 27.21 | 26.78 | 27.12 | 36,237,544 | +0.41(+1.54%) |
Feb 25, 2010 | 26.38 | 26.79 | 26.21 | 26.71 | 37,516,028 | -0.24(-0.88%) |
Feb 24, 2010 | 26.73 | 27.01 | 26.66 | 26.95 | 32,594,916 | +0.47(+1.78%) |
Feb 23, 2010 | 26.91 | 27.04 | 26.40 | 26.48 | 44,000,572 | -0.35(-1.30%) |
Feb 22, 2010 | 27.00 | 27.08 | 26.79 | 26.83 | 24,023,536 | +0.09(+0.33%) |
Feb 19, 2010 | 26.61 | 26.91 | 26.57 | 26.74 | 47,923,164 | -0.47(-1.71%) |
Feb 18, 2010 | 26.97 | 27.29 | 26.95 | 27.21 | 28,759,698 | +0.01(+0.02%) |
Feb 17, 2010 | 27.34 | 27.38 | 27.05 | 27.20 | 26,100,810 | +0.10(+0.35%) |
Feb 16, 2010 | 26.99 | 27.19 | 26.71 | 27.10 | 29,583,572 | +0.45(+1.67%) |
Feb 12, 2010 | 26.62 | 26.66 | 26.66 | 26.66 | 44,565,856 | -0.53(-1.94%) |
Feb 11, 2010 | 26.77 | 27.19 | 26.56 | 27.19 | 49,144,676 | +0.72(+2.72%) |
Feb 10, 2010 | 26.49 | 26.74 | 26.15 | 26.47 | 40,059,732 | +0.12(+0.44%) |
Feb 09, 2010 | 26.10 | 26.64 | 25.94 | 26.35 | 73,067,816 | +0.88(+3.47%) |
Feb 08, 2010 | 25.69 | 25.91 | 25.47 | 25.47 | 44,696,724 | -0.27(-1.06%) |
Feb 05, 2010 | 25.65 | 25.84 | 25.11 | 25.74 | 73,060,224 | -0.31(-1.18%) |
Feb 04, 2010 | 26.75 | 26.76 | 25.96 | 26.05 | 69,873,368 | -1.25(-4.57%) |
Feb 03, 2010 | 27.36 | 27.52 | 27.16 | 27.30 | 32,976,224 | +0.00(+0.00%) |
Feb 02, 2010 | 26.94 | 27.34 | 26.84 | 27.30 | 36,973,456 | +0.50(+1.88%) |
Feb 01, 2010 | 26.68 | 27.15 | 26.65 | 26.79 | 52,709,000 | +0.51(+1.94%) |
Jan 29, 2010 | 26.73 | 26.80 | 26.17 | 26.28 | 45,673,864 | -0.10(-0.39%) |
Jan 28, 2010 | 26.65 | 26.76 | 26.12 | 26.38 | 64,898,920 | +0.12(+0.47%) |
Jan 27, 2010 | 26.10 | 26.36 | 25.84 | 26.26 | 58,486,260 | -0.22(-0.82%) |
Jan 26, 2010 | 26.44 | 26.73 | 26.21 | 26.48 | 60,763,156 | -0.72(-2.63%) |
Jan 25, 2010 | 27.27 | 27.34 | 26.99 | 27.19 | 46,369,344 | +0.42(+1.59%) |
Jan 22, 2010 | 27.34 | 27.41 | 26.73 | 26.77 | 68,427,680 | -0.37(-1.36%) |
Jan 21, 2010 | 27.75 | 27.87 | 27.08 | 27.14 | 65,164,992 | -1.05(-3.72%) |
Jan 20, 2010 | 28.33 | 28.34 | 27.92 | 28.19 | 51,142,008 | -1.12(-3.81%) |
Jan 19, 2010 | 28.87 | 29.32 | 28.82 | 29.30 | 32,261,590 | +0.90(+3.18%) |
Jan 15, 2010 | 28.67 | 28.40 | 28.40 | 28.40 | 34,308,004 | -0.47(-1.61%) |
Jan 14, 2010 | 28.82 | 28.89 | 28.68 | 28.87 | 37,534,872 | -0.24(-0.82%) |
Jan 13, 2010 | 29.17 | 29.19 | 28.89 | 29.10 | 47,249,064 | -0.36(-1.21%) |
Jan 12, 2010 | 29.73 | 29.73 | 29.27 | 29.46 | 48,095,128 | -0.73(-2.43%) |
Jan 11, 2010 | 30.35 | 30.37 | 29.98 | 30.19 | 25,113,126 | +0.05(+0.16%) |
Jan 08, 2010 | 29.99 | 30.15 | 29.81 | 30.15 | 18,630,680 | +0.09(+0.30%) |
Jan 07, 2010 | 30.11 | 30.17 | 29.90 | 30.06 | 33,855,264 | -0.47(-1.55%) |
Jan 06, 2010 | 30.45 | 30.54 | 30.37 | 30.53 | 16,727,737 | +0.36(+1.20%) |
Jan 05, 2010 | 30.02 | 30.18 | 29.91 | 30.17 | 24,060,158 | +0.61(+2.06%) |
Jan 04, 2010 | 29.29 | 29.58 | 29.28 | 29.56 | 22,577,076 | +0.60(+2.08%) |
Dec 31, 2009 | 29.22 | 28.95 | 28.95 | 28.95 | 14,073,259 | +0.17(+0.60%) |
Dec 30, 2009 | 28.65 | 28.80 | 28.64 | 28.78 | 11,595,489 | -0.02(-0.07%) |
Dec 29, 2009 | 28.93 | 28.95 | 28.72 | 28.80 | 11,235,192 | -0.10(-0.33%) |
Dec 28, 2009 | 29.06 | 29.13 | 28.79 | 28.90 | 16,679,914 | -0.14(-0.47%) |
Dec 24, 2009 | 28.96 | 29.07 | 28.89 | 29.04 | 10,760,891 | +0.42(+1.48%) |
Dec 23, 2009 | 28.58 | 28.72 | 28.44 | 28.61 | 24,494,062 | +0.30(+1.06%) |
Dec 22, 2009 | 28.34 | 28.54 | 28.24 | 28.31 | 30,667,524 | -0.09(-0.31%) |
Dec 21, 2009 | 28.14 | 28.43 | 28.12 | 28.40 | 29,648,942 | +0.28(+1.00%) |
Dec 18, 2009 | 28.12 | 28.23 | 27.91 | 28.12 | 27,285,440 | -0.18(-0.62%) |
Dec 17, 2009 | 28.56 | 28.61 | 28.28 | 28.29 | 33,808,548 | -0.81(-2.79%) |
Dec 16, 2009 | 29.17 | 29.33 | 29.06 | 29.10 | 25,792,362 | -0.22(-0.74%) |
Dec 15, 2009 | 29.34 | 29.55 | 29.22 | 29.32 | 23,419,940 | -0.33(-1.10%) |
Dec 14, 2009 | 29.69 | 29.76 | 29.54 | 29.65 | 21,016,370 | +0.12(+0.41%) |
Dec 11, 2009 | 29.59 | 29.61 | 29.35 | 29.52 | 14,624,801 | +0.03(+0.11%) |
Dec 10, 2009 | 29.46 | 29.64 | 29.41 | 29.49 | 15,718,218 | -0.03(-0.11%) |
Dec 09, 2009 | 29.46 | 29.59 | 29.22 | 29.52 | 25,292,704 | -0.05(-0.16%) |
Dec 08, 2009 | 29.73 | 29.81 | 29.46 | 29.57 | 27,020,264 | -0.67(-2.22%) |
Dec 07, 2009 | 30.34 | 30.54 | 30.23 | 30.24 | 25,908,410 | -0.47(-1.52%) |
Dec 04, 2009 | 30.83 | 31.07 | 30.32 | 30.71 | 35,511,784 | +0.44(+1.45%) |
Dec 03, 2009 | 30.54 | 30.72 | 30.23 | 30.27 | 21,953,154 | -0.22(-0.71%) |
Dec 02, 2009 | 30.49 | 30.72 | 30.38 | 30.49 | 16,051,927 | +0.06(+0.20%) |
Dec 01, 2009 | 30.28 | 30.60 | 30.25 | 30.43 | 36,468,276 | +0.82(+2.77%) |
Nov 30, 2009 | 29.48 | 29.70 | 29.32 | 29.61 | 42,039,000 | +0.40(+1.37%) |
Nov 27, 2009 | 28.88 | 29.52 | 28.66 | 29.21 | 43,607,972 | -1.39(-4.54%) |
Nov 25, 2009 | 30.60 | 30.69 | 30.42 | 30.60 | 14,657,067 | +0.10(+0.33%) |
Nov 24, 2009 | 30.45 | 30.93 | 30.16 | 30.49 | 27,198,412 | -0.39(-1.27%) |
Nov 23, 2009 | 30.97 | 31.14 | 30.79 | 30.89 | 27,550,250 | +0.67(+2.22%) |
Nov 20, 2009 | 30.01 | 30.22 | 29.98 | 30.22 | 19,509,398 | -0.05(-0.16%) |
Nov 19, 2009 | 30.51 | 30.51 | 30.03 | 30.26 | 42,211,472 | -0.66(-2.15%) |
Nov 18, 2009 | 31.06 | 31.18 | 30.78 | 30.93 | 28,967,764 | -0.27(-0.86%) |
Nov 17, 2009 | 31.19 | 31.39 | 31.01 | 31.20 | 20,558,930 | -0.21(-0.66%) |
Nov 16, 2009 | 31.16 | 31.61 | 31.14 | 31.40 | 29,588,562 | +0.66(+2.14%) |
Nov 13, 2009 | 30.64 | 30.90 | 30.44 | 30.74 | 29,026,186 | +0.51(+1.68%) |
Nov 12, 2009 | 30.60 | 30.75 | 30.13 | 30.24 | 30,571,722 | -0.56(-1.83%) |
Nov 11, 2009 | 30.90 | 31.02 | 30.69 | 30.80 | 26,708,450 | +0.06(+0.20%) |
Nov 10, 2009 | 30.62 | 30.81 | 30.49 | 30.74 | 24,491,108 | -0.24(-0.77%) |
Nov 09, 2009 | 30.53 | 31.02 | 30.53 | 30.97 | 38,527,956 | +1.05(+3.51%) |
Nov 06, 2009 | 29.71 | 30.11 | 29.61 | 29.92 | 22,592,882 | +0.21(+0.71%) |
Nov 05, 2009 | 29.60 | 29.95 | 29.57 | 29.71 | 28,661,180 | +0.45(+1.55%) |
Nov 04, 2009 | 29.52 | 29.80 | 29.18 | 29.26 | 40,740,828 | +0.72(+2.54%) |
Nov 03, 2009 | 28.37 | 28.90 | 28.35 | 28.54 | 30,199,136 | -0.42(-1.45%) |
Nov 02, 2009 | 28.89 | 29.29 | 28.54 | 28.96 | 52,434,096 | +0.70(+2.49%) |
Oct 30, 2009 | 29.17 | 29.20 | 28.08 | 28.25 | 51,669,324 | -1.04(-3.54%) |
Oct 29, 2009 | 28.89 | 29.42 | 28.85 | 29.29 | 44,887,428 | +0.70(+2.46%) |
Oct 28, 2009 | 29.21 | 29.30 | 28.46 | 28.58 | 51,623,832 | -1.13(-3.81%) |
Oct 27, 2009 | 29.94 | 30.12 | 29.68 | 29.71 | 24,790,790 | -0.06(-0.20%) |
Oct 26, 2009 | 30.29 | 30.54 | 29.73 | 29.78 | 25,270,174 | -0.28(-0.92%) |
Oct 23, 2009 | 30.18 | 30.24 | 29.90 | 30.05 | 24,103,636 | +0.03(+0.09%) |
Oct 22, 2009 | 29.74 | 30.06 | 29.50 | 30.03 | 24,900,120 | +0.28(+0.93%) |
Oct 21, 2009 | 29.78 | 30.33 | 29.70 | 29.75 | 32,504,398 | -0.18(-0.59%) |
Oct 20, 2009 | 29.80 | 30.04 | 29.78 | 29.93 | 28,201,794 | -0.22(-0.72%) |
Oct 19, 2009 | 29.87 | 30.21 | 29.76 | 30.14 | 29,628,368 | +0.89(+3.06%) |
Oct 16, 2009 | 29.39 | 29.42 | 29.15 | 29.25 | 29,802,798 | -0.67(-2.24%) |
Oct 15, 2009 | 29.65 | 29.96 | 29.63 | 29.92 | 24,888,710 | -0.09(-0.29%) |
Oct 14, 2009 | 29.66 | 30.01 | 29.63 | 30.01 | 42,681,492 | +1.03(+3.55%) |
Oct 13, 2009 | 28.83 | 29.02 | 28.66 | 28.98 | 22,878,562 | +0.22(+0.75%) |
Oct 12, 2009 | 28.94 | 29.02 | 28.72 | 28.76 | 26,496,580 | -0.30(-1.03%) |
Oct 09, 2009 | 28.97 | 29.13 | 28.89 | 29.06 | 20,263,260 | +0.11(+0.37%) |
Oct 08, 2009 | 29.02 | 29.13 | 28.79 | 28.95 | 23,712,248 | +0.48(+1.69%) |
Oct 07, 2009 | 28.45 | 28.56 | 28.35 | 28.47 | 23,144,998 | +0.33(+1.18%) |
Oct 06, 2009 | 28.03 | 28.43 | 27.99 | 28.14 | 34,027,484 | +0.72(+2.62%) |
Oct 05, 2009 | 27.18 | 27.62 | 27.02 | 27.42 | 30,280,380 | +0.65(+2.43%) |
Oct 02, 2009 | 26.56 | 26.94 | 26.48 | 26.77 | 38,195,724 | -0.10(-0.36%) |
Oct 01, 2009 | 27.67 | 27.70 | 26.84 | 26.86 | 47,925,644 | -0.86(-3.10%) |
Sep 30, 2009 | 27.87 | 27.93 | 27.32 | 27.72 | 36,930,984 | -0.30(-1.06%) |
Sep 29, 2009 | 28.10 | 28.25 | 27.87 | 28.02 | 16,394,199 | -0.17(-0.60%) |
Sep 28, 2009 | 27.71 | 28.20 | 27.68 | 28.19 | 21,741,736 | +0.26(+0.92%) |
Sep 25, 2009 | 27.97 | 28.17 | 27.78 | 27.93 | 20,565,158 | +0.02(+0.07%) |
Sep 24, 2009 | 28.32 | 28.46 | 27.64 | 27.91 | 41,146,072 | -0.76(-2.65%) |
Sep 23, 2009 | 29.06 | 29.21 | 28.62 | 28.67 | 24,857,396 | -0.56(-1.90%) |
Sep 22, 2009 | 29.21 | 29.40 | 29.06 | 29.23 | 17,481,214 | +0.24(+0.84%) |
Sep 21, 2009 | 28.92 | 29.09 | 28.71 | 28.98 | 19,594,594 | -0.39(-1.34%) |
Sep 18, 2009 | 29.64 | 29.66 | 29.29 | 29.38 | 22,543,860 | -0.14(-0.46%) |
Sep 17, 2009 | 29.63 | 29.92 | 29.39 | 29.51 | 29,286,396 | +0.32(+1.09%) |
Sep 16, 2009 | 29.25 | 29.69 | 29.14 | 29.19 | 40,767,196 | +0.54(+1.89%) |
Sep 15, 2009 | 28.58 | 28.78 | 28.42 | 28.65 | 24,401,232 | -0.08(-0.28%) |
Sep 14, 2009 | 28.38 | 28.85 | 28.34 | 28.73 | 21,932,988 | +0.01(+0.04%) |
Sep 11, 2009 | 29.01 | 29.04 | 28.64 | 28.72 | 25,353,280 | -0.13(-0.44%) |
Sep 10, 2009 | 28.62 | 28.86 | 28.39 | 28.85 | 22,355,784 | +0.28(+0.97%) |
Sep 09, 2009 | 28.47 | 28.71 | 28.35 | 28.57 | 25,704,826 | -0.13(-0.45%) |
Sep 08, 2009 | 28.78 | 28.79 | 28.45 | 28.70 | 30,855,346 | +0.83(+2.99%) |
Sep 04, 2009 | 27.52 | 27.89 | 27.35 | 27.87 | 42,535,420 | +0.98(+3.65%) |
Sep 03, 2009 | 26.85 | 26.90 | 26.50 | 26.88 | 36,715,176 | +0.65(+2.48%) |
Sep 02, 2009 | 26.21 | 26.50 | 26.09 | 26.23 | 32,158,352 | +0.24(+0.91%) |
Sep 01, 2009 | 26.55 | 26.84 | 25.97 | 26.00 | 53,511,416 | -0.64(-2.39%) |
Aug 31, 2009 | 26.46 | 26.73 | 26.37 | 26.63 | 42,302,056 | -0.34(-1.26%) |
Aug 28, 2009 | 27.31 | 27.37 | 26.88 | 26.97 | 26,174,910 | -0.33(-1.22%) |
Aug 27, 2009 | 27.24 | 27.37 | 26.86 | 27.30 | 28,317,380 | +0.03(+0.10%) |
Aug 26, 2009 | 27.32 | 27.49 | 27.18 | 27.28 | 25,102,496 | -0.18(-0.67%) |
Aug 25, 2009 | 27.70 | 27.80 | 27.37 | 27.46 | 24,036,584 | +0.09(+0.32%) |
Aug 24, 2009 | 27.73 | 27.82 | 27.32 | 27.37 | 25,496,282 | -0.26(-0.93%) |
Aug 21, 2009 | 27.43 | 27.68 | 27.20 | 27.63 | 31,649,988 | +0.12(+0.44%) |
Aug 20, 2009 | 27.28 | 27.57 | 27.20 | 27.51 | 32,045,318 | +0.37(+1.35%) |
Aug 19, 2009 | 26.52 | 27.20 | 26.49 | 27.14 | 41,415,220 | +0.02(+0.07%) |
Aug 18, 2009 | 26.90 | 27.20 | 26.80 | 27.12 | 37,760,540 | +0.56(+2.12%) |
Aug 17, 2009 | 26.76 | 26.77 | 26.29 | 26.56 | 62,808,632 | -1.25(-4.49%) |
Aug 14, 2009 | 28.27 | 28.29 | 27.55 | 27.80 | 44,221,656 | -0.50(-1.77%) |
Aug 13, 2009 | 28.42 | 28.45 | 27.97 | 28.31 | 23,727,346 | +0.16(+0.58%) |
Aug 12, 2009 | 27.88 | 28.35 | 27.82 | 28.14 | 36,379,876 | +0.12(+0.41%) |
Aug 11, 2009 | 28.42 | 28.44 | 27.78 | 28.03 | 51,270,056 | -0.35(-1.22%) |
Aug 10, 2009 | 28.40 | 28.62 | 28.12 | 28.37 | 36,224,960 | +0.05(+0.17%) |
Aug 07, 2009 | 28.32 | 28.54 | 28.01 | 28.33 | 47,725,388 | -0.12(-0.43%) |
Aug 06, 2009 | 28.71 | 28.79 | 28.13 | 28.45 | 37,264,360 | +0.14(+0.48%) |
Aug 05, 2009 | 28.57 | 28.66 | 26.46 | 28.31 | 34,846,940 | -0.58(-2.02%) |
Aug 04, 2009 | 28.78 | 29.19 | 28.73 | 28.90 | 26,474,258 | -0.59(-2.00%) |
Aug 03, 2009 | 29.23 | 29.59 | 29.11 | 29.48 | 32,337,072 | +1.12(+3.97%) |
Jul 31, 2009 | 28.41 | 28.57 | 28.18 | 28.36 | 22,909,560 | -0.09(-0.31%) |
Jul 30, 2009 | 28.52 | 28.85 | 28.42 | 28.45 | 34,014,892 | +0.49(+1.77%) |
Jul 29, 2009 | 28.23 | 28.27 | 27.66 | 27.95 | 53,223,036 | -1.09(-3.76%) |
Jul 28, 2009 | 28.81 | 29.10 | 28.54 | 29.04 | 29,191,540 | +0.35(+1.20%) |
Jul 27, 2009 | 28.81 | 28.97 | 28.51 | 28.70 | 23,461,828 | +0.07(+0.24%) |
Jul 24, 2009 | 28.33 | 28.65 | 28.18 | 28.63 | 29,605,330 | +0.14(+0.48%) |
Jul 23, 2009 | 27.87 | 28.71 | 27.84 | 28.50 | 55,099,472 | +1.11(+4.06%) |
Jul 22, 2009 | 27.15 | 27.60 | 27.09 | 27.38 | 24,122,720 | -0.20(-0.74%) |
Jul 21, 2009 | 27.77 | 27.79 | 27.15 | 27.59 | 33,205,212 | -0.14(-0.49%) |
Jul 20, 2009 | 27.59 | 27.78 | 27.45 | 27.72 | 44,528,144 | +1.07(+4.02%) |
Jul 17, 2009 | 26.50 | 26.75 | 26.38 | 26.65 | 28,489,174 | +0.41(+1.58%) |
Jul 16, 2009 | 26.08 | 26.44 | 25.97 | 26.24 | 30,039,224 | -0.20(-0.74%) |
Jul 15, 2009 | 25.94 | 26.52 | 25.88 | 26.44 | 44,801,180 | +1.08(+4.28%) |
Jul 14, 2009 | 25.32 | 25.43 | 25.09 | 25.35 | 22,750,146 | +0.48(+1.94%) |
Jul 13, 2009 | 24.43 | 25.01 | 24.42 | 24.87 | 39,448,736 | -0.11(-0.44%) |
Jul 10, 2009 | 24.95 | 25.13 | 24.64 | 24.98 | 28,759,744 | -0.19(-0.75%) |
Jul 09, 2009 | 25.27 | 25.38 | 24.99 | 25.17 | 29,177,168 | +0.43(+1.75%) |
Jul 08, 2009 | 24.95 | 25.17 | 24.25 | 24.74 | 46,069,844 | -0.16(-0.63%) |
Jul 07, 2009 | 25.53 | 25.54 | 24.88 | 24.89 | 30,260,456 | -0.97(-3.75%) |
Jul 06, 2009 | 25.46 | 25.89 | 25.26 | 25.86 | 32,613,758 | +0.49(+1.95%) |
Jul 02, 2009 | 25.53 | 25.61 | 25.28 | 25.37 | 28,976,432 | -0.87(-3.31%) |
Jul 01, 2009 | 26.37 | 26.54 | 26.21 | 26.23 | 31,881,270 | +0.24(+0.91%) |
Jun 30, 2009 | 26.06 | 26.12 | 25.64 | 26.00 | 41,317,512 | -0.28(-1.06%) |
Jun 29, 2009 | 26.12 | 26.36 | 25.93 | 26.27 | 23,652,732 | +0.28(+1.07%) |
Jun 26, 2009 | 25.93 | 26.11 | 25.77 | 26.00 | 29,179,422 | +0.27(+1.05%) |
Jun 25, 2009 | 25.35 | 25.72 | 25.26 | 25.72 | 43,615,760 | +0.74(+2.96%) |
Jun 24, 2009 | 25.16 | 25.43 | 24.90 | 24.99 | 35,986,816 | +0.72(+2.99%) |
Jun 23, 2009 | 24.39 | 24.50 | 23.94 | 24.26 | 33,469,096 | -0.18(-0.75%) |
Jun 22, 2009 | 24.80 | 25.00 | 24.35 | 24.44 | 50,319,084 | -0.81(-3.19%) |
Jun 19, 2009 | 25.45 | 25.47 | 25.17 | 25.25 | 21,235,748 | +0.07(+0.30%) |
Jun 18, 2009 | 25.17 | 25.39 | 24.81 | 25.18 | 28,464,178 | -0.13(-0.51%) |
Jun 17, 2009 | 25.19 | 25.47 | 24.89 | 25.30 | 44,540,584 | +0.08(+0.32%) |
Jun 16, 2009 | 25.79 | 25.91 | 25.09 | 25.22 | 37,865,200 | -0.68(-2.62%) |
Jun 15, 2009 | 26.21 | 26.23 | 25.61 | 25.90 | 31,553,584 | -0.90(-3.36%) |
Jun 12, 2009 | 26.76 | 26.90 | 26.59 | 26.80 | 22,391,302 | -0.38(-1.40%) |
Jun 11, 2009 | 26.96 | 27.61 | 26.94 | 27.18 | 35,362,568 | +0.64(+2.43%) |
Jun 10, 2009 | 26.81 | 26.90 | 26.16 | 26.54 | 37,228,628 | +0.75(+2.89%) |
Jun 09, 2009 | 25.81 | 25.96 | 25.57 | 25.79 | 25,394,462 | -0.33(-1.25%) |
Jun 08, 2009 | 25.85 | 26.27 | 25.66 | 26.12 | 29,013,940 | -0.33(-1.26%) |
Jun 05, 2009 | 26.84 | 26.87 | 26.13 | 26.45 | 38,036,636 | +0.20(+0.75%) |
Jun 04, 2009 | 26.03 | 26.29 | 25.85 | 26.25 | 36,899,232 | +0.49(+1.92%) |
Jun 03, 2009 | 26.18 | 26.23 | 25.47 | 25.76 | 41,093,808 | -0.47(-1.80%) |
Jun 02, 2009 | 26.12 | 26.48 | 26.00 | 26.23 | 42,640,292 | -0.55(-2.05%) |
Jun 01, 2009 | 26.56 | 26.93 | 26.38 | 26.78 | 42,778,584 | +1.46(+5.78%) |
May 29, 2009 | 25.08 | 25.41 | 24.91 | 25.32 | 40,482,696 | +0.82(+3.35%) |
May 28, 2009 | 24.20 | 24.65 | 24.03 | 24.50 | 37,296,996 | +0.54(+2.26%) |
May 27, 2009 | 24.42 | 24.62 | 23.92 | 23.96 | 40,305,544 | +0.16(+0.68%) |
May 26, 2009 | 23.20 | 24.00 | 23.10 | 23.79 | 36,696,360 | +0.29(+1.24%) |
May 22, 2009 | 23.68 | 23.75 | 23.41 | 23.50 | 20,981,252 | -0.03(-0.12%) |
May 21, 2009 | 23.48 | 23.65 | 23.19 | 23.53 | 37,115,224 | -0.44(-1.84%) |
May 20, 2009 | 24.16 | 24.56 | 23.95 | 23.97 | 35,916,584 | -0.28(-1.17%) |
May 19, 2009 | 24.16 | 24.56 | 24.11 | 24.25 | 39,221,092 | +0.09(+0.39%) |
May 18, 2009 | 23.64 | 24.24 | 23.62 | 24.16 | 44,643,368 | +1.34(+5.88%) |
May 15, 2009 | 23.03 | 23.12 | 22.62 | 22.82 | 34,663,556 | -0.06(-0.27%) |
May 14, 2009 | 22.54 | 23.12 | 22.49 | 22.88 | 29,315,100 | +0.13(+0.57%) |
May 13, 2009 | 22.92 | 22.99 | 22.56 | 22.75 | 34,214,124 | -0.35(-1.50%) |
May 12, 2009 | 23.43 | 23.58 | 22.97 | 23.10 | 26,150,424 | -0.18(-0.79%) |
May 11, 2009 | 23.47 | 23.52 | 23.22 | 23.28 | 35,082,860 | -1.05(-4.32%) |
May 08, 2009 | 24.00 | 25.74 | 23.81 | 24.33 | 41,152,408 | +1.12(+4.85%) |
May 07, 2009 | 24.17 | 24.22 | 23.15 | 23.20 | 47,571,244 | -0.80(-3.33%) |
May 06, 2009 | 23.82 | 24.15 | 23.55 | 24.00 | 51,371,412 | +0.77(+3.30%) |
May 05, 2009 | 23.35 | 23.57 | 23.05 | 23.24 | 38,668,028 | -0.58(-2.44%) |
May 04, 2009 | 23.77 | 23.83 | 23.66 | 23.82 | 56,984,640 | +1.96(+8.95%) |