Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.82 | 29.97 | 29.67 | 29.71 | 1,312,577 | -0.21(-0.69%) |
Mar 30, 2010 | 29.93 | 30.02 | 29.77 | 29.91 | 1,512,763 | -0.12(-0.39%) |
Mar 29, 2010 | 29.99 | 30.06 | 29.92 | 30.03 | 1,036,514 | +0.21(+0.69%) |
Mar 26, 2010 | 30.18 | 30.18 | 29.65 | 29.83 | 2,329,679 | -0.12(-0.40%) |
Mar 25, 2010 | 30.38 | 30.38 | 29.93 | 29.95 | 2,087,361 | -0.21(-0.70%) |
Mar 24, 2010 | 30.19 | 30.55 | 30.13 | 30.16 | 2,148,395 | -0.35(-1.14%) |
Mar 23, 2010 | 30.36 | 30.51 | 30.11 | 30.51 | 1,310,046 | +0.36(+1.20%) |
Mar 22, 2010 | 29.57 | 30.21 | 29.57 | 30.14 | 2,377,113 | +0.26(+0.86%) |
Mar 19, 2010 | 29.78 | 29.91 | 29.76 | 29.89 | 2,394,395 | -0.01(-0.03%) |
Mar 18, 2010 | 29.60 | 29.90 | 29.56 | 29.90 | 1,038,189 | +0.26(+0.88%) |
Mar 17, 2010 | 29.85 | 29.85 | 29.58 | 29.63 | 1,606,440 | -0.11(-0.36%) |
Mar 16, 2010 | 29.70 | 29.79 | 29.49 | 29.74 | 1,408,400 | +0.15(+0.52%) |
Mar 15, 2010 | 29.47 | 29.67 | 29.41 | 29.59 | 2,141,376 | -0.23(-0.78%) |
Mar 12, 2010 | 29.95 | 29.99 | 29.44 | 29.82 | 2,512,992 | +0.14(+0.47%) |
Mar 11, 2010 | 29.54 | 29.77 | 29.37 | 29.68 | 2,249,333 | +0.08(+0.26%) |
Mar 10, 2010 | 29.43 | 29.65 | 29.41 | 29.60 | 2,623,312 | +0.26(+0.90%) |
Mar 09, 2010 | 28.89 | 29.34 | 28.75 | 29.34 | 2,543,630 | +0.32(+1.09%) |
Mar 08, 2010 | 29.17 | 29.17 | 28.97 | 29.02 | 1,202,031 | -0.09(-0.33%) |
Mar 05, 2010 | 28.83 | 29.11 | 28.79 | 29.11 | 1,698,636 | +0.45(+1.56%) |
Mar 04, 2010 | 28.71 | 28.79 | 28.53 | 28.67 | 1,490,696 | -0.05(-0.16%) |
Mar 03, 2010 | 28.83 | 28.86 | 28.63 | 28.71 | 892,976 | -0.12(-0.42%) |
Mar 02, 2010 | 28.48 | 28.90 | 28.48 | 28.83 | 1,682,884 | +0.28(+0.97%) |
Mar 01, 2010 | 28.08 | 28.57 | 28.06 | 28.56 | 3,096,978 | +0.66(+2.35%) |
Feb 26, 2010 | 27.69 | 27.91 | 27.57 | 27.90 | 2,133,383 | +0.12(+0.42%) |
Feb 25, 2010 | 27.41 | 27.78 | 27.33 | 27.78 | 1,886,764 | +0.08(+0.27%) |
Feb 24, 2010 | 27.52 | 27.83 | 27.52 | 27.71 | 1,584,355 | +0.19(+0.70%) |
Feb 23, 2010 | 27.85 | 27.90 | 27.42 | 27.51 | 1,985,945 | -0.32(-1.16%) |
Feb 22, 2010 | 27.82 | 27.98 | 27.71 | 27.84 | 1,758,733 | -0.04(-0.14%) |
Feb 19, 2010 | 27.87 | 27.97 | 27.67 | 27.88 | 2,295,453 | +0.02(+0.07%) |
Feb 18, 2010 | 27.96 | 27.98 | 27.73 | 27.86 | 1,491,654 | -0.12(-0.44%) |
Feb 17, 2010 | 27.65 | 27.98 | 27.59 | 27.98 | 1,793,470 | +0.39(+1.40%) |
Feb 16, 2010 | 27.79 | 27.79 | 27.26 | 27.60 | 1,333,904 | +0.07(+0.26%) |
Feb 12, 2010 | 27.02 | 27.52 | 27.52 | 27.52 | 1,658,166 | +0.19(+0.69%) |
Feb 11, 2010 | 26.97 | 27.34 | 26.70 | 27.33 | 1,690,466 | +0.47(+1.76%) |
Feb 10, 2010 | 26.83 | 26.96 | 26.53 | 26.86 | 2,389,801 | -0.06(-0.22%) |
Feb 09, 2010 | 26.76 | 27.13 | 26.68 | 26.92 | 2,784,106 | +0.25(+0.94%) |
Feb 08, 2010 | 26.93 | 26.93 | 26.51 | 26.67 | 2,550,554 | -0.15(-0.55%) |
Feb 05, 2010 | 26.79 | 26.93 | 26.16 | 26.81 | 4,072,113 | -0.07(-0.27%) |
Feb 04, 2010 | 27.80 | 27.80 | 26.74 | 26.89 | 9,474,157 | -1.00(-3.58%) |
Feb 03, 2010 | 27.83 | 28.09 | 27.64 | 27.89 | 1,383,646 | -0.04(-0.15%) |
Feb 02, 2010 | 27.16 | 27.93 | 27.16 | 27.93 | 1,999,754 | +0.56(+2.05%) |
Feb 01, 2010 | 27.22 | 27.37 | 27.19 | 27.37 | 2,376,660 | +0.16(+0.59%) |
Jan 29, 2010 | 27.29 | 27.47 | 27.18 | 27.21 | 2,310,599 | +0.03(+0.11%) |
Jan 28, 2010 | 27.49 | 27.49 | 27.02 | 27.18 | 1,993,987 | -0.25(-0.93%) |
Jan 27, 2010 | 26.89 | 27.43 | 26.86 | 27.43 | 1,930,700 | +0.40(+1.46%) |
Jan 26, 2010 | 26.90 | 27.18 | 26.80 | 27.04 | 962,685 | -0.01(-0.02%) |
Jan 25, 2010 | 27.50 | 27.50 | 27.00 | 27.04 | 1,948,141 | -0.20(-0.74%) |
Jan 22, 2010 | 27.15 | 27.55 | 27.15 | 27.25 | 3,064,555 | -0.09(-0.35%) |
Jan 21, 2010 | 27.89 | 27.89 | 27.23 | 27.34 | 2,592,457 | -0.45(-1.62%) |
Jan 20, 2010 | 28.16 | 28.21 | 27.44 | 27.79 | 2,184,815 | -0.23(-0.82%) |
Jan 19, 2010 | 27.71 | 28.02 | 27.61 | 28.02 | 1,764,883 | +0.51(+1.85%) |
Jan 15, 2010 | 27.83 | 27.51 | 27.51 | 27.51 | 2,650,556 | -0.29(-1.06%) |
Jan 14, 2010 | 27.61 | 27.86 | 27.59 | 27.80 | 1,840,537 | +0.08(+0.27%) |
Jan 13, 2010 | 27.52 | 27.81 | 27.39 | 27.73 | 1,277,966 | +0.32(+1.17%) |
Jan 12, 2010 | 27.39 | 27.48 | 27.10 | 27.41 | 2,045,149 | -0.08(-0.31%) |
Jan 11, 2010 | 27.50 | 27.70 | 27.25 | 27.49 | 1,547,252 | +0.14(+0.53%) |
Jan 08, 2010 | 27.13 | 27.35 | 26.89 | 27.35 | 1,177,524 | +0.22(+0.79%) |
Jan 07, 2010 | 27.20 | 27.21 | 26.94 | 27.13 | 1,061,465 | -0.01(-0.05%) |
Jan 06, 2010 | 27.10 | 27.19 | 26.99 | 27.15 | 1,724,878 | +0.21(+0.76%) |
Jan 05, 2010 | 26.95 | 27.11 | 26.77 | 26.94 | 2,509,809 | -0.19(-0.70%) |
Jan 04, 2010 | 26.94 | 27.13 | 26.79 | 27.13 | 1,905,397 | +0.40(+1.49%) |
Dec 31, 2009 | 26.94 | 26.73 | 26.73 | 26.73 | 704,039 | -0.17(-0.62%) |
Dec 30, 2009 | 26.70 | 26.90 | 26.67 | 26.90 | 585,871 | +0.08(+0.30%) |
Dec 29, 2009 | 26.97 | 26.97 | 26.78 | 26.82 | 1,098,577 | -0.15(-0.56%) |
Dec 28, 2009 | 26.91 | 26.97 | 26.79 | 26.97 | 316,771 | +0.16(+0.60%) |
Dec 24, 2009 | 26.59 | 26.81 | 26.59 | 26.81 | 410,158 | +0.06(+0.23%) |
Dec 23, 2009 | 26.61 | 26.79 | 26.61 | 26.75 | 538,764 | +0.13(+0.48%) |
Dec 22, 2009 | 26.41 | 26.66 | 26.29 | 26.62 | 1,260,206 | +0.38(+1.44%) |
Dec 21, 2009 | 26.00 | 26.30 | 26.00 | 26.24 | 1,150,140 | +0.32(+1.22%) |
Dec 18, 2009 | 25.60 | 25.94 | 25.60 | 25.92 | 1,687,031 | +0.35(+1.35%) |
Dec 17, 2009 | 25.61 | 25.77 | 25.45 | 25.58 | 1,398,580 | -0.24(-0.92%) |
Dec 16, 2009 | 25.89 | 26.15 | 25.80 | 25.81 | 1,004,551 | -0.18(-0.70%) |
Dec 15, 2009 | 26.17 | 26.17 | 25.94 | 26.00 | 921,110 | -0.17(-0.64%) |
Dec 14, 2009 | 26.05 | 26.17 | 25.86 | 26.16 | 1,077,143 | +0.34(+1.33%) |
Dec 11, 2009 | 25.93 | 25.96 | 25.58 | 25.82 | 1,642,594 | +0.06(+0.22%) |
Dec 10, 2009 | 25.95 | 25.98 | 25.70 | 25.77 | 1,575,359 | +0.00(+0.00%) |
Dec 09, 2009 | 25.59 | 25.84 | 25.42 | 25.77 | 1,350,412 | +0.04(+0.16%) |
Dec 08, 2009 | 25.70 | 25.91 | 25.54 | 25.72 | 1,689,064 | -0.19(-0.73%) |
Dec 07, 2009 | 26.12 | 26.16 | 25.82 | 25.91 | 1,816,134 | -0.10(-0.40%) |
Dec 04, 2009 | 25.96 | 26.35 | 25.83 | 26.02 | 5,350,639 | +0.06(+0.24%) |
Dec 03, 2009 | 26.14 | 26.36 | 25.92 | 25.96 | 1,515,944 | -0.24(-0.91%) |
Dec 02, 2009 | 25.86 | 26.29 | 25.86 | 26.19 | 1,232,669 | +0.20(+0.78%) |
Dec 01, 2009 | 25.68 | 26.06 | 25.62 | 25.99 | 2,026,878 | +0.38(+1.47%) |
Nov 30, 2009 | 25.49 | 25.75 | 25.41 | 25.62 | 1,585,683 | +0.02(+0.08%) |
Nov 27, 2009 | 25.23 | 25.80 | 25.19 | 25.60 | 1,005,898 | -0.25(-0.96%) |
Nov 25, 2009 | 25.64 | 25.90 | 25.64 | 25.84 | 815,375 | +0.20(+0.78%) |
Nov 24, 2009 | 25.67 | 25.69 | 25.36 | 25.64 | 983,632 | +0.11(+0.42%) |
Nov 23, 2009 | 25.40 | 25.77 | 25.40 | 25.54 | 2,036,413 | +0.18(+0.72%) |
Nov 20, 2009 | 25.21 | 25.48 | 25.21 | 25.35 | 2,053,659 | -0.08(-0.32%) |
Nov 19, 2009 | 25.50 | 25.64 | 25.28 | 25.44 | 2,210,764 | -0.34(-1.31%) |
Nov 18, 2009 | 25.86 | 26.03 | 25.61 | 25.77 | 2,714,427 | -0.20(-0.78%) |
Nov 17, 2009 | 25.78 | 26.02 | 25.78 | 25.97 | 829,055 | -0.03(-0.13%) |
Nov 16, 2009 | 25.55 | 26.07 | 25.55 | 26.01 | 2,156,950 | +0.46(+1.79%) |
Nov 13, 2009 | 25.60 | 25.71 | 25.45 | 25.55 | 1,541,255 | -0.03(-0.11%) |
Nov 12, 2009 | 25.66 | 25.90 | 25.54 | 25.58 | 1,162,660 | -0.23(-0.87%) |
Nov 11, 2009 | 25.64 | 25.89 | 25.58 | 25.80 | 1,300,088 | +0.32(+1.26%) |
Nov 10, 2009 | 25.38 | 25.65 | 25.33 | 25.48 | 1,798,802 | -0.04(-0.17%) |
Nov 09, 2009 | 25.56 | 25.59 | 25.37 | 25.53 | 2,500,834 | +0.23(+0.89%) |
Nov 06, 2009 | 24.95 | 25.35 | 24.90 | 25.30 | 1,769,012 | +0.29(+1.18%) |
Nov 05, 2009 | 24.29 | 25.07 | 24.29 | 25.01 | 3,246,051 | +0.72(+2.94%) |
Nov 04, 2009 | 24.66 | 24.72 | 24.24 | 24.29 | 1,872,120 | -0.19(-0.77%) |
Nov 03, 2009 | 23.91 | 24.54 | 23.91 | 24.48 | 2,205,453 | +0.43(+1.81%) |
Nov 02, 2009 | 24.22 | 24.43 | 23.89 | 24.05 | 2,011,361 | +0.08(+0.31%) |
Oct 30, 2009 | 24.28 | 24.42 | 23.90 | 23.97 | 3,573,894 | -0.30(-1.24%) |
Oct 29, 2009 | 24.01 | 24.34 | 24.01 | 24.27 | 3,802,903 | +0.32(+1.35%) |
Oct 28, 2009 | 24.55 | 24.56 | 23.85 | 23.95 | 5,168,247 | -0.78(-3.14%) |
Oct 27, 2009 | 24.78 | 24.97 | 24.64 | 24.73 | 2,750,924 | -0.02(-0.08%) |
Oct 26, 2009 | 25.14 | 25.32 | 24.61 | 24.75 | 4,552,663 | -0.30(-1.19%) |
Oct 23, 2009 | 25.16 | 25.47 | 25.03 | 25.04 | 2,781,415 | -0.44(-1.74%) |
Oct 22, 2009 | 25.39 | 25.62 | 25.22 | 25.49 | 2,198,483 | +0.07(+0.27%) |
Oct 21, 2009 | 25.60 | 25.86 | 25.41 | 25.42 | 3,431,730 | -0.22(-0.85%) |
Oct 20, 2009 | 26.19 | 26.22 | 25.62 | 25.64 | 3,026,712 | -0.64(-2.44%) |
Oct 19, 2009 | 26.33 | 26.41 | 26.15 | 26.28 | 1,591,524 | -0.04(-0.14%) |
Oct 16, 2009 | 26.41 | 26.48 | 26.18 | 26.31 | 1,395,085 | -0.24(-0.91%) |
Oct 15, 2009 | 26.22 | 26.60 | 26.22 | 26.56 | 1,971,815 | +0.26(+0.99%) |
Oct 14, 2009 | 26.20 | 26.37 | 26.05 | 26.30 | 961,393 | +0.32(+1.23%) |
Oct 13, 2009 | 26.02 | 26.14 | 25.85 | 25.97 | 799,489 | -0.08(-0.29%) |
Oct 12, 2009 | 26.27 | 26.44 | 25.97 | 26.05 | 748,672 | +0.01(+0.05%) |
Oct 09, 2009 | 25.83 | 26.08 | 25.81 | 26.04 | 1,120,157 | +0.19(+0.72%) |
Oct 08, 2009 | 26.02 | 26.14 | 25.83 | 25.85 | 1,043,515 | -0.07(-0.25%) |
Oct 07, 2009 | 25.96 | 25.97 | 25.81 | 25.92 | 978,214 | -0.08(-0.30%) |
Oct 06, 2009 | 25.86 | 26.18 | 25.69 | 25.99 | 1,857,345 | +0.23(+0.89%) |
Oct 05, 2009 | 25.79 | 25.91 | 25.62 | 25.77 | 960,857 | +0.08(+0.29%) |
Oct 02, 2009 | 25.61 | 25.83 | 25.50 | 25.69 | 1,726,562 | -0.07(-0.25%) |
Oct 01, 2009 | 26.53 | 26.57 | 25.75 | 25.76 | 2,035,552 | -0.82(-3.10%) |
Sep 30, 2009 | 26.69 | 26.69 | 26.22 | 26.58 | 1,832,783 | -0.11(-0.40%) |
Sep 29, 2009 | 26.85 | 26.89 | 26.57 | 26.69 | 717,973 | -0.11(-0.41%) |
Sep 28, 2009 | 26.46 | 26.95 | 26.46 | 26.80 | 1,097,104 | +0.41(+1.57%) |
Sep 25, 2009 | 26.28 | 26.56 | 26.28 | 26.38 | 1,899,110 | -0.01(-0.02%) |
Sep 24, 2009 | 26.73 | 26.73 | 26.22 | 26.39 | 1,853,705 | -0.22(-0.81%) |
Sep 23, 2009 | 27.08 | 27.08 | 26.61 | 26.61 | 2,197,176 | -0.36(-1.32%) |
Sep 22, 2009 | 27.43 | 27.44 | 26.95 | 26.96 | 1,805,993 | -0.35(-1.29%) |
Sep 21, 2009 | 26.92 | 27.42 | 26.92 | 27.31 | 1,965,583 | +0.32(+1.19%) |
Sep 18, 2009 | 27.01 | 27.09 | 26.81 | 26.99 | 1,212,154 | +0.09(+0.32%) |
Sep 17, 2009 | 26.75 | 26.96 | 26.75 | 26.91 | 1,429,778 | +0.12(+0.46%) |
Sep 16, 2009 | 26.64 | 26.79 | 26.53 | 26.79 | 1,268,703 | +0.27(+1.01%) |
Sep 15, 2009 | 26.54 | 26.66 | 26.41 | 26.52 | 1,602,133 | -0.00(-0.01%) |
Sep 14, 2009 | 26.08 | 26.59 | 26.06 | 26.52 | 1,552,015 | +0.28(+1.06%) |
Sep 11, 2009 | 26.27 | 26.41 | 26.11 | 26.24 | 1,194,938 | -0.05(-0.19%) |
Sep 10, 2009 | 26.26 | 26.35 | 26.16 | 26.29 | 1,295,934 | +0.07(+0.25%) |
Sep 09, 2009 | 26.04 | 26.31 | 25.98 | 26.23 | 2,026,911 | +0.31(+1.20%) |
Sep 08, 2009 | 26.14 | 26.14 | 25.72 | 25.92 | 2,713,126 | +0.11(+0.43%) |
Sep 04, 2009 | 25.34 | 25.82 | 25.34 | 25.80 | 1,062,043 | +0.47(+1.87%) |
Sep 03, 2009 | 25.32 | 25.39 | 25.09 | 25.33 | 983,886 | +0.02(+0.09%) |
Sep 02, 2009 | 25.24 | 25.40 | 25.12 | 25.31 | 1,686,722 | +0.01(+0.05%) |
Sep 01, 2009 | 25.47 | 26.02 | 25.20 | 25.30 | 3,400,189 | -0.28(-1.09%) |
Aug 31, 2009 | 25.42 | 25.65 | 25.35 | 25.57 | 2,073,001 | -0.17(-0.65%) |
Aug 28, 2009 | 25.99 | 25.99 | 25.47 | 25.74 | 2,923,325 | -0.14(-0.54%) |
Aug 27, 2009 | 25.93 | 25.97 | 25.49 | 25.88 | 2,197,301 | -0.03(-0.10%) |
Aug 26, 2009 | 25.77 | 26.10 | 25.69 | 25.91 | 2,994,641 | +0.47(+1.85%) |
Aug 25, 2009 | 25.67 | 25.97 | 25.44 | 25.44 | 3,589,389 | -0.14(-0.56%) |
Aug 24, 2009 | 25.61 | 25.66 | 25.47 | 25.58 | 1,721,982 | +0.14(+0.56%) |
Aug 21, 2009 | 25.46 | 25.66 | 25.31 | 25.44 | 1,637,155 | +0.22(+0.88%) |
Aug 20, 2009 | 25.12 | 25.37 | 25.03 | 25.21 | 1,856,797 | -0.12(-0.46%) |
Aug 19, 2009 | 24.57 | 25.33 | 24.50 | 25.33 | 3,918,849 | +0.71(+2.89%) |
Aug 18, 2009 | 24.61 | 24.76 | 24.45 | 24.62 | 1,701,054 | +0.06(+0.23%) |
Aug 17, 2009 | 24.58 | 24.66 | 24.43 | 24.56 | 6,345,545 | -0.42(-1.70%) |
Aug 14, 2009 | 25.18 | 25.18 | 24.66 | 24.99 | 1,722,402 | -0.22(-0.86%) |
Aug 13, 2009 | 25.35 | 25.55 | 25.05 | 25.20 | 1,893,701 | -0.04(-0.17%) |
Aug 12, 2009 | 24.96 | 25.45 | 24.92 | 25.25 | 2,489,707 | +0.25(+1.02%) |
Aug 11, 2009 | 24.99 | 25.18 | 24.78 | 24.99 | 1,501,214 | -0.11(-0.43%) |
Aug 10, 2009 | 24.94 | 25.11 | 24.89 | 25.10 | 1,855,796 | -0.03(-0.12%) |
Aug 07, 2009 | 25.25 | 25.33 | 24.89 | 25.13 | 3,330,116 | +0.12(+0.48%) |
Aug 06, 2009 | 25.61 | 25.63 | 24.95 | 25.01 | 1,565,404 | -0.53(-2.06%) |
Aug 05, 2009 | 26.03 | 26.03 | 25.47 | 25.53 | 1,375,010 | -0.41(-1.59%) |
Aug 04, 2009 | 25.69 | 26.07 | 25.68 | 25.95 | 1,110,760 | +0.08(+0.33%) |
Aug 03, 2009 | 25.86 | 25.86 | 25.51 | 25.86 | 1,975,847 | +0.13(+0.52%) |
Jul 31, 2009 | 25.91 | 26.10 | 25.69 | 25.73 | 1,534,117 | -0.23(-0.87%) |
Jul 30, 2009 | 26.22 | 26.31 | 25.92 | 25.95 | 3,071,737 | -0.10(-0.38%) |
Jul 29, 2009 | 25.81 | 26.05 | 25.77 | 26.05 | 3,389,032 | +0.10(+0.38%) |
Jul 28, 2009 | 25.64 | 25.95 | 25.54 | 25.95 | 2,175,516 | +0.42(+1.64%) |
Jul 27, 2009 | 25.47 | 25.57 | 25.27 | 25.53 | 1,422,432 | +0.03(+0.10%) |
Jul 24, 2009 | 24.91 | 25.51 | 24.89 | 25.51 | 2,598,992 | +0.50(+2.01%) |
Jul 23, 2009 | 24.36 | 25.12 | 24.36 | 25.00 | 4,924,806 | +1.10(+4.62%) |
Jul 22, 2009 | 23.87 | 24.12 | 23.85 | 23.90 | 2,609,143 | -0.04(-0.18%) |
Jul 21, 2009 | 23.84 | 24.00 | 23.63 | 23.94 | 1,879,739 | +0.24(+1.01%) |
Jul 20, 2009 | 23.62 | 23.77 | 23.52 | 23.70 | 2,172,583 | +0.27(+1.14%) |
Jul 17, 2009 | 23.54 | 23.55 | 23.37 | 23.44 | 7,073,834 | -0.02(-0.07%) |
Jul 16, 2009 | 23.26 | 23.52 | 23.19 | 23.45 | 2,788,899 | +0.20(+0.87%) |
Jul 15, 2009 | 23.23 | 23.33 | 23.02 | 23.25 | 2,616,244 | +0.25(+1.08%) |
Jul 14, 2009 | 22.98 | 23.12 | 22.94 | 23.00 | 874,613 | +0.04(+0.16%) |
Jul 13, 2009 | 22.64 | 23.00 | 22.44 | 22.97 | 2,520,262 | +0.28(+1.22%) |
Jul 10, 2009 | 22.67 | 22.87 | 22.55 | 22.69 | 1,490,317 | -0.06(-0.24%) |
Jul 09, 2009 | 22.86 | 22.88 | 22.67 | 22.74 | 1,605,746 | -0.10(-0.43%) |
Jul 08, 2009 | 23.15 | 23.20 | 22.70 | 22.84 | 3,074,440 | +0.20(+0.89%) |
Jul 07, 2009 | 22.99 | 23.00 | 22.63 | 22.64 | 2,752,801 | -0.38(-1.66%) |
Jul 06, 2009 | 22.84 | 23.02 | 22.67 | 23.02 | 2,481,611 | +0.03(+0.11%) |
Jul 02, 2009 | 23.24 | 23.26 | 22.89 | 23.00 | 3,412,538 | -0.62(-2.63%) |
Jul 01, 2009 | 23.76 | 23.82 | 23.55 | 23.62 | 2,735,270 | -0.15(-0.65%) |
Jun 30, 2009 | 23.84 | 23.97 | 23.60 | 23.77 | 2,612,335 | -0.07(-0.30%) |
Jun 29, 2009 | 23.79 | 23.89 | 23.39 | 23.84 | 2,773,055 | +0.05(+0.21%) |
Jun 26, 2009 | 23.51 | 23.86 | 23.39 | 23.79 | 2,395,929 | +0.22(+0.94%) |
Jun 25, 2009 | 23.27 | 23.61 | 22.65 | 23.57 | 3,126,615 | +0.60(+2.60%) |
Jun 24, 2009 | 22.80 | 23.08 | 22.72 | 22.97 | 1,799,433 | +0.24(+1.05%) |
Jun 23, 2009 | 22.80 | 22.87 | 22.61 | 22.73 | 1,836,254 | -0.05(-0.22%) |
Jun 22, 2009 | 23.05 | 23.14 | 22.73 | 22.78 | 2,960,817 | -0.50(-2.13%) |
Jun 19, 2009 | 23.29 | 23.50 | 23.15 | 23.28 | 3,981,086 | +0.18(+0.78%) |
Jun 18, 2009 | 22.96 | 23.17 | 22.76 | 23.10 | 2,501,226 | +0.14(+0.61%) |
Jun 17, 2009 | 22.44 | 23.11 | 22.43 | 22.96 | 2,229,549 | +0.57(+2.54%) |
Jun 16, 2009 | 22.61 | 22.66 | 22.32 | 22.39 | 1,145,616 | -0.06(-0.26%) |
Jun 15, 2009 | 22.81 | 22.82 | 22.35 | 22.45 | 2,203,246 | -0.55(-2.39%) |
Jun 12, 2009 | 22.79 | 23.10 | 22.76 | 23.00 | 2,775,777 | +0.10(+0.46%) |
Jun 11, 2009 | 22.74 | 23.14 | 22.73 | 22.89 | 3,314,113 | +0.22(+0.96%) |
Jun 10, 2009 | 23.01 | 23.05 | 22.40 | 22.68 | 1,503,305 | -0.16(-0.71%) |
Jun 09, 2009 | 22.96 | 23.02 | 22.77 | 22.84 | 2,714,106 | +0.06(+0.27%) |
Jun 08, 2009 | 22.70 | 23.04 | 22.63 | 22.78 | 1,491,749 | -0.10(-0.43%) |
Jun 05, 2009 | 23.23 | 23.29 | 22.75 | 22.87 | 2,642,735 | -0.17(-0.75%) |
Jun 04, 2009 | 23.14 | 23.16 | 22.88 | 23.05 | 3,082,193 | +0.09(+0.38%) |
Jun 03, 2009 | 22.54 | 23.10 | 22.49 | 22.96 | 4,092,845 | +0.32(+1.41%) |
Jun 02, 2009 | 22.22 | 22.75 | 22.17 | 22.64 | 3,725,318 | +0.39(+1.73%) |
Jun 01, 2009 | 22.39 | 22.53 | 22.19 | 22.25 | 2,925,345 | +0.16(+0.72%) |
May 29, 2009 | 21.85 | 22.12 | 21.65 | 22.09 | 1,236,321 | +0.25(+1.13%) |
May 28, 2009 | 21.79 | 21.95 | 21.58 | 21.85 | 1,306,302 | +0.14(+0.63%) |
May 27, 2009 | 21.84 | 22.04 | 21.70 | 21.71 | 2,224,912 | -0.20(-0.91%) |
May 26, 2009 | 21.82 | 21.91 | 21.18 | 21.91 | 1,997,975 | +0.52(+2.43%) |
May 22, 2009 | 21.43 | 21.57 | 21.28 | 21.39 | 906,882 | +0.01(+0.03%) |
May 21, 2009 | 21.49 | 21.62 | 21.14 | 21.38 | 3,253,862 | -0.30(-1.37%) |
May 20, 2009 | 21.72 | 21.97 | 21.56 | 21.68 | 2,922,419 | +0.11(+0.50%) |
May 19, 2009 | 21.55 | 21.64 | 21.42 | 21.57 | 1,971,133 | -0.03(-0.12%) |
May 18, 2009 | 21.47 | 21.61 | 21.21 | 21.60 | 1,928,159 | +0.25(+1.19%) |
May 15, 2009 | 21.50 | 21.50 | 21.19 | 21.35 | 3,009,172 | -0.06(-0.26%) |
May 14, 2009 | 21.27 | 21.62 | 21.26 | 21.40 | 1,826,015 | +0.05(+0.21%) |
May 13, 2009 | 21.47 | 21.68 | 21.27 | 21.36 | 2,750,532 | -0.49(-2.26%) |
May 12, 2009 | 21.84 | 21.94 | 21.55 | 21.85 | 1,778,434 | +0.24(+1.09%) |
May 11, 2009 | 21.24 | 21.87 | 21.21 | 21.61 | 4,010,971 | +0.16(+0.76%) |
May 08, 2009 | 21.47 | 21.68 | 21.23 | 21.45 | 3,439,781 | +0.15(+0.72%) |
May 07, 2009 | 20.91 | 21.51 | 20.91 | 21.30 | 2,925,416 | +0.28(+1.34%) |
May 06, 2009 | 21.29 | 21.45 | 20.80 | 21.02 | 6,020,539 | -0.23(-1.08%) |
May 05, 2009 | 21.09 | 21.36 | 21.06 | 21.24 | 1,961,778 | -0.11(-0.51%) |
May 04, 2009 | 21.24 | 21.38 | 21.08 | 21.35 | 1,718,086 | +0.25(+1.18%) |
May 01, 2009 | 21.35 | 21.42 | 21.02 | 21.10 | 1,749,853 | -0.29(-1.36%) |
Apr 30, 2009 | 22.16 | 22.16 | 21.30 | 21.39 | 2,385,555 | -0.57(-2.62%) |
Apr 29, 2009 | 21.95 | 22.11 | 21.79 | 21.97 | 3,505,627 | +0.11(+0.52%) |
Apr 28, 2009 | 21.40 | 21.89 | 21.34 | 21.86 | 6,724,597 | +0.46(+2.15%) |
Apr 27, 2009 | 21.23 | 21.50 | 21.21 | 21.39 | 1,600,040 | +0.32(+1.52%) |
Apr 24, 2009 | 21.00 | 21.20 | 20.74 | 21.07 | 2,888,830 | +0.37(+1.78%) |
Apr 23, 2009 | 20.75 | 20.76 | 20.39 | 20.71 | 3,441,122 | -0.02(-0.08%) |
Apr 22, 2009 | 20.77 | 21.13 | 20.66 | 20.72 | 3,767,759 | -0.05(-0.24%) |
Apr 21, 2009 | 20.70 | 20.89 | 20.64 | 20.77 | 2,845,076 | +0.15(+0.74%) |
Apr 20, 2009 | 20.97 | 21.12 | 20.62 | 20.62 | 3,964,098 | -0.66(-3.09%) |
Apr 17, 2009 | 21.51 | 21.51 | 21.05 | 21.27 | 5,645,709 | +0.04(+0.17%) |
Apr 16, 2009 | 21.30 | 21.38 | 20.90 | 21.24 | 4,056,866 | +0.21(+1.01%) |
Apr 15, 2009 | 21.06 | 21.25 | 20.80 | 21.03 | 5,043,540 | -0.22(-1.02%) |
Apr 14, 2009 | 21.55 | 21.69 | 21.07 | 21.24 | 5,486,507 | -0.29(-1.37%) |
Apr 13, 2009 | 21.56 | 21.63 | 21.41 | 21.54 | 2,508,138 | -0.09(-0.41%) |
Apr 09, 2009 | 21.55 | 21.70 | 21.42 | 21.62 | 2,407,944 | +0.40(+1.86%) |
Apr 08, 2009 | 20.95 | 21.25 | 20.89 | 21.23 | 2,798,144 | +0.30(+1.45%) |
Apr 07, 2009 | 20.97 | 21.28 | 20.86 | 20.92 | 3,806,384 | -0.34(-1.61%) |
Apr 06, 2009 | 21.05 | 21.32 | 21.03 | 21.27 | 2,929,325 | +0.02(+0.08%) |
Apr 03, 2009 | 21.44 | 21.51 | 21.05 | 21.25 | 4,376,793 | -0.14(-0.64%) |
Apr 02, 2009 | 21.69 | 21.69 | 21.25 | 21.39 | 6,660,612 | +0.17(+0.80%) |