Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.79 | 28.84 | 28.49 | 28.57 | 6,299,254 | -0.35(-1.20%) |
Mar 30, 2010 | 28.66 | 28.99 | 28.46 | 28.91 | 13,870,603 | +1.25(+4.54%) |
Mar 29, 2010 | 27.50 | 27.71 | 27.40 | 27.66 | 4,329,054 | +0.27(+0.98%) |
Mar 26, 2010 | 27.36 | 27.68 | 27.32 | 27.39 | 5,283,200 | +0.05(+0.20%) |
Mar 25, 2010 | 27.40 | 27.66 | 27.26 | 27.34 | 5,928,682 | +0.04(+0.14%) |
Mar 24, 2010 | 27.56 | 27.59 | 27.29 | 27.30 | 4,560,513 | -0.41(-1.48%) |
Mar 23, 2010 | 27.65 | 27.81 | 27.50 | 27.71 | 3,951,584 | +0.03(+0.12%) |
Mar 22, 2010 | 27.44 | 27.76 | 27.37 | 27.68 | 3,163,824 | +0.17(+0.62%) |
Mar 19, 2010 | 28.01 | 28.01 | 27.42 | 27.51 | 5,646,989 | -0.36(-1.30%) |
Mar 18, 2010 | 27.62 | 27.88 | 27.47 | 27.87 | 5,611,793 | +0.21(+0.75%) |
Mar 17, 2010 | 27.95 | 28.01 | 27.58 | 27.66 | 7,622,938 | -0.20(-0.73%) |
Mar 16, 2010 | 27.95 | 27.96 | 27.68 | 27.86 | 5,212,573 | -0.01(-0.05%) |
Mar 15, 2010 | 27.68 | 27.88 | 27.64 | 27.88 | 3,244,228 | -0.04(-0.13%) |
Mar 12, 2010 | 28.22 | 28.22 | 27.72 | 27.91 | 3,733,781 | -0.06(-0.20%) |
Mar 11, 2010 | 27.69 | 27.97 | 27.50 | 27.97 | 6,540,579 | +0.13(+0.46%) |
Mar 10, 2010 | 27.66 | 27.92 | 27.63 | 27.84 | 6,069,586 | +0.13(+0.48%) |
Mar 09, 2010 | 27.35 | 27.73 | 27.35 | 27.71 | 6,010,064 | +0.34(+1.24%) |
Mar 08, 2010 | 27.43 | 27.49 | 27.28 | 27.37 | 2,206,124 | -0.13(-0.45%) |
Mar 05, 2010 | 27.25 | 27.51 | 27.18 | 27.50 | 2,872,038 | +0.38(+1.40%) |
Mar 04, 2010 | 26.90 | 27.15 | 26.86 | 27.12 | 3,882,067 | +0.21(+0.80%) |
Mar 03, 2010 | 27.10 | 27.19 | 26.84 | 26.90 | 2,956,849 | -0.08(-0.30%) |
Mar 02, 2010 | 26.97 | 27.05 | 26.89 | 26.98 | 2,941,291 | +0.06(+0.23%) |
Mar 01, 2010 | 26.43 | 26.96 | 26.34 | 26.92 | 6,543,534 | +0.49(+1.87%) |
Feb 26, 2010 | 26.57 | 26.73 | 26.40 | 26.43 | 5,639,830 | -0.21(-0.78%) |
Feb 25, 2010 | 26.41 | 26.69 | 26.05 | 26.64 | 6,122,034 | +0.01(+0.04%) |
Feb 24, 2010 | 26.78 | 26.79 | 26.41 | 26.63 | 6,253,542 | -0.04(-0.16%) |
Feb 23, 2010 | 27.01 | 27.08 | 26.58 | 26.67 | 4,898,828 | -0.40(-1.47%) |
Feb 22, 2010 | 27.26 | 27.26 | 26.87 | 27.07 | 4,486,429 | -0.07(-0.26%) |
Feb 19, 2010 | 26.94 | 27.26 | 26.92 | 27.14 | 5,450,174 | +0.16(+0.61%) |
Feb 18, 2010 | 26.91 | 27.06 | 26.85 | 26.97 | 4,426,338 | +0.09(+0.35%) |
Feb 17, 2010 | 26.69 | 26.91 | 26.52 | 26.88 | 10,409,997 | +0.62(+2.35%) |
Feb 16, 2010 | 25.92 | 26.28 | 25.79 | 26.26 | 4,406,137 | +0.56(+2.18%) |
Feb 12, 2010 | 25.42 | 25.70 | 25.70 | 25.70 | 13,781,895 | +0.01(+0.04%) |
Feb 11, 2010 | 25.28 | 25.71 | 25.05 | 25.69 | 4,021,789 | +0.33(+1.30%) |
Feb 10, 2010 | 25.38 | 25.54 | 25.07 | 25.36 | 4,336,606 | +0.03(+0.13%) |
Feb 09, 2010 | 25.34 | 25.47 | 25.06 | 25.33 | 6,000,305 | +0.26(+1.05%) |
Feb 08, 2010 | 25.11 | 25.31 | 25.00 | 25.07 | 5,550,255 | -0.31(-1.21%) |
Feb 05, 2010 | 25.28 | 25.46 | 24.94 | 25.37 | 9,023,903 | +0.09(+0.34%) |
Feb 04, 2010 | 25.86 | 25.94 | 25.27 | 25.29 | 5,667,736 | -0.75(-2.90%) |
Feb 03, 2010 | 25.90 | 26.13 | 25.73 | 26.04 | 4,515,843 | -0.07(-0.26%) |
Feb 02, 2010 | 25.74 | 26.14 | 25.58 | 26.11 | 5,912,647 | +0.56(+2.19%) |
Feb 01, 2010 | 25.59 | 25.71 | 25.40 | 25.55 | 7,004,034 | +0.05(+0.21%) |
Jan 29, 2010 | 26.07 | 26.08 | 25.47 | 25.49 | 6,349,526 | -0.54(-2.07%) |
Jan 28, 2010 | 25.81 | 26.43 | 25.64 | 26.03 | 7,586,700 | -0.48(-1.79%) |
Jan 27, 2010 | 26.37 | 26.55 | 26.05 | 26.51 | 4,125,201 | +0.05(+0.18%) |
Jan 26, 2010 | 26.60 | 26.69 | 26.35 | 26.46 | 3,838,475 | -0.16(-0.62%) |
Jan 25, 2010 | 26.54 | 26.77 | 26.38 | 26.63 | 4,766,259 | +0.38(+1.46%) |
Jan 22, 2010 | 26.60 | 26.67 | 26.23 | 26.24 | 5,317,986 | -0.45(-1.69%) |
Jan 21, 2010 | 27.11 | 27.25 | 26.68 | 26.69 | 4,603,073 | -0.46(-1.68%) |
Jan 20, 2010 | 27.25 | 27.27 | 26.96 | 27.15 | 2,873,806 | -0.29(-1.07%) |
Jan 19, 2010 | 27.26 | 27.51 | 27.16 | 27.44 | 4,077,271 | +0.21(+0.79%) |
Jan 15, 2010 | 27.60 | 27.23 | 27.23 | 27.23 | 12,959,359 | -0.35(-1.26%) |
Jan 14, 2010 | 27.45 | 27.63 | 27.34 | 27.58 | 2,661,718 | +0.11(+0.42%) |
Jan 13, 2010 | 27.40 | 27.59 | 27.30 | 27.46 | 3,523,966 | +0.07(+0.25%) |
Jan 12, 2010 | 27.58 | 27.82 | 27.31 | 27.39 | 5,393,791 | -0.39(-1.39%) |
Jan 11, 2010 | 27.72 | 27.88 | 27.51 | 27.78 | 4,985,557 | +0.31(+1.13%) |
Jan 08, 2010 | 26.95 | 27.51 | 26.74 | 27.47 | 6,300,171 | +0.38(+1.40%) |
Jan 07, 2010 | 26.89 | 27.15 | 26.87 | 27.09 | 4,656,156 | +0.22(+0.82%) |
Jan 06, 2010 | 26.72 | 26.90 | 26.51 | 26.87 | 5,262,728 | +0.05(+0.19%) |
Jan 05, 2010 | 26.80 | 26.84 | 26.54 | 26.82 | 4,776,295 | -0.03(-0.12%) |
Jan 04, 2010 | 26.97 | 27.04 | 26.62 | 26.85 | 5,519,402 | -0.02(-0.07%) |
Dec 31, 2009 | 27.11 | 26.87 | 26.87 | 26.87 | 4,812,916 | -0.21(-0.77%) |
Dec 30, 2009 | 26.93 | 27.22 | 26.93 | 27.08 | 2,404,093 | -0.01(-0.03%) |
Dec 29, 2009 | 27.01 | 27.21 | 26.97 | 27.08 | 2,583,727 | +0.01(+0.05%) |
Dec 28, 2009 | 27.20 | 27.21 | 26.94 | 27.07 | 2,228,976 | -0.11(-0.39%) |
Dec 24, 2009 | 27.22 | 27.29 | 26.91 | 27.18 | 979,567 | +0.10(+0.38%) |
Dec 23, 2009 | 27.13 | 27.14 | 26.82 | 27.07 | 3,650,072 | +0.06(+0.22%) |
Dec 22, 2009 | 27.23 | 27.34 | 26.97 | 27.01 | 3,368,319 | -0.15(-0.57%) |
Dec 21, 2009 | 26.88 | 27.19 | 26.88 | 27.17 | 6,969,176 | +0.32(+1.21%) |
Dec 18, 2009 | 26.61 | 26.88 | 26.57 | 26.84 | 8,544,811 | +0.25(+0.95%) |
Dec 17, 2009 | 26.15 | 26.74 | 25.81 | 26.59 | 11,522,853 | +0.59(+2.27%) |
Dec 16, 2009 | 26.03 | 26.29 | 25.88 | 26.00 | 4,852,046 | +0.01(+0.04%) |
Dec 15, 2009 | 25.90 | 26.20 | 25.78 | 25.99 | 4,197,489 | -0.04(-0.16%) |
Dec 14, 2009 | 26.06 | 26.08 | 25.95 | 26.03 | 4,239,324 | +0.29(+1.12%) |
Dec 11, 2009 | 25.83 | 25.93 | 25.67 | 25.74 | 3,250,838 | -0.02(-0.08%) |
Dec 10, 2009 | 25.60 | 25.89 | 25.47 | 25.76 | 4,899,406 | -0.05(-0.19%) |
Dec 09, 2009 | 25.51 | 25.86 | 25.38 | 25.81 | 10,081,991 | +0.33(+1.30%) |
Dec 08, 2009 | 25.67 | 25.67 | 25.27 | 25.48 | 5,508,648 | -0.38(-1.48%) |
Dec 07, 2009 | 25.90 | 26.12 | 25.76 | 25.86 | 4,297,276 | -0.00(-0.01%) |
Dec 04, 2009 | 25.74 | 26.07 | 25.38 | 25.87 | 6,237,712 | +0.34(+1.33%) |
Dec 03, 2009 | 25.61 | 25.94 | 25.49 | 25.53 | 3,277,963 | -0.14(-0.53%) |
Dec 02, 2009 | 25.73 | 25.98 | 25.61 | 25.66 | 4,388,988 | -0.02(-0.07%) |
Dec 01, 2009 | 25.48 | 25.82 | 25.43 | 25.68 | 5,157,780 | +0.35(+1.40%) |
Nov 30, 2009 | 25.35 | 25.46 | 25.10 | 25.33 | 6,823,788 | -0.09(-0.35%) |
Nov 27, 2009 | 25.18 | 25.64 | 25.01 | 25.42 | 2,734,797 | -0.29(-1.13%) |
Nov 25, 2009 | 25.57 | 25.75 | 25.52 | 25.71 | 2,337,707 | +0.05(+0.21%) |
Nov 24, 2009 | 25.96 | 25.99 | 25.52 | 25.65 | 5,797,998 | -0.25(-0.97%) |
Nov 23, 2009 | 25.76 | 26.01 | 25.76 | 25.90 | 3,469,430 | +0.30(+1.19%) |
Nov 20, 2009 | 25.55 | 25.66 | 25.41 | 25.60 | 4,625,297 | +0.00(+0.01%) |
Nov 19, 2009 | 25.59 | 25.79 | 25.34 | 25.59 | 3,836,088 | -0.22(-0.86%) |
Nov 18, 2009 | 26.13 | 26.19 | 25.73 | 25.82 | 4,587,276 | -0.38(-1.46%) |
Nov 17, 2009 | 26.06 | 26.20 | 25.94 | 26.20 | 5,376,645 | +0.10(+0.38%) |
Nov 16, 2009 | 26.16 | 26.36 | 25.96 | 26.10 | 4,455,956 | +0.18(+0.68%) |
Nov 13, 2009 | 25.77 | 26.06 | 25.65 | 25.92 | 4,151,743 | +0.11(+0.43%) |
Nov 12, 2009 | 25.91 | 26.15 | 25.76 | 25.81 | 3,422,250 | -0.05(-0.21%) |
Nov 11, 2009 | 26.05 | 26.05 | 25.68 | 25.87 | 4,178,347 | -0.09(-0.36%) |
Nov 10, 2009 | 25.95 | 26.20 | 25.76 | 25.96 | 4,099,444 | +0.05(+0.19%) |
Nov 09, 2009 | 25.77 | 26.03 | 25.73 | 25.91 | 4,858,162 | +0.21(+0.82%) |
Nov 06, 2009 | 25.36 | 25.73 | 25.36 | 25.70 | 5,598,998 | +0.16(+0.62%) |
Nov 05, 2009 | 25.21 | 25.67 | 25.12 | 25.54 | 5,580,766 | +0.54(+2.17%) |
Nov 04, 2009 | 24.73 | 25.28 | 24.67 | 25.00 | 8,439,617 | +0.36(+1.48%) |
Nov 03, 2009 | 24.45 | 24.64 | 24.29 | 24.63 | 6,223,207 | +0.15(+0.63%) |
Nov 02, 2009 | 24.43 | 24.79 | 24.14 | 24.48 | 7,782,570 | +0.11(+0.47%) |
Oct 30, 2009 | 24.59 | 24.77 | 24.23 | 24.37 | 9,792,355 | -0.34(-1.36%) |
Oct 29, 2009 | 24.44 | 24.76 | 24.32 | 24.70 | 8,163,925 | +0.49(+2.02%) |
Oct 28, 2009 | 24.54 | 24.57 | 24.12 | 24.21 | 7,257,692 | -0.36(-1.48%) |
Oct 27, 2009 | 24.63 | 24.86 | 24.50 | 24.58 | 8,335,509 | -0.07(-0.30%) |
Oct 26, 2009 | 25.02 | 25.35 | 24.57 | 24.65 | 8,479,023 | -0.35(-1.39%) |
Oct 23, 2009 | 25.21 | 25.23 | 24.99 | 25.00 | 6,290,767 | -0.40(-1.59%) |
Oct 22, 2009 | 25.89 | 25.99 | 25.13 | 25.40 | 10,148,691 | +0.20(+0.79%) |
Oct 21, 2009 | 25.13 | 25.57 | 25.11 | 25.20 | 6,016,714 | -0.02(-0.08%) |
Oct 20, 2009 | 24.95 | 25.27 | 24.93 | 25.22 | 5,005,560 | +0.23(+0.93%) |
Oct 19, 2009 | 24.73 | 25.09 | 24.63 | 24.99 | 4,187,386 | +0.26(+1.05%) |
Oct 16, 2009 | 24.54 | 24.86 | 24.44 | 24.73 | 4,826,895 | -0.20(-0.79%) |
Oct 15, 2009 | 24.78 | 24.94 | 24.73 | 24.93 | 4,122,736 | +0.05(+0.22%) |
Oct 14, 2009 | 24.64 | 24.88 | 24.44 | 24.87 | 5,433,357 | +0.54(+2.23%) |
Oct 13, 2009 | 24.14 | 24.46 | 24.04 | 24.33 | 6,493,034 | +0.11(+0.44%) |
Oct 12, 2009 | 24.30 | 24.41 | 24.03 | 24.22 | 4,634,235 | -0.00(-0.01%) |
Oct 09, 2009 | 23.75 | 24.28 | 23.75 | 24.23 | 6,157,260 | +0.46(+1.92%) |
Oct 08, 2009 | 23.57 | 23.87 | 23.56 | 23.77 | 5,251,883 | +0.44(+1.87%) |
Oct 07, 2009 | 23.36 | 23.47 | 23.21 | 23.33 | 4,967,327 | -0.06(-0.27%) |
Oct 06, 2009 | 23.41 | 23.75 | 23.33 | 23.40 | 5,956,575 | +0.17(+0.74%) |
Oct 05, 2009 | 23.15 | 23.39 | 23.00 | 23.23 | 6,531,027 | +0.11(+0.46%) |
Oct 02, 2009 | 23.17 | 23.31 | 23.00 | 23.12 | 6,566,178 | -0.20(-0.84%) |
Oct 01, 2009 | 23.91 | 23.93 | 23.29 | 23.32 | 7,567,755 | -0.72(-3.02%) |
Sep 30, 2009 | 24.11 | 24.20 | 23.60 | 24.04 | 7,198,619 | -0.02(-0.09%) |
Sep 29, 2009 | 24.05 | 24.16 | 23.84 | 24.06 | 5,650,009 | -0.01(-0.03%) |
Sep 28, 2009 | 23.74 | 24.12 | 23.62 | 24.07 | 3,633,985 | +0.46(+1.95%) |
Sep 25, 2009 | 23.73 | 23.89 | 23.51 | 23.61 | 7,572,997 | -0.21(-0.87%) |
Sep 24, 2009 | 24.25 | 24.33 | 23.76 | 23.82 | 6,524,438 | -0.38(-1.58%) |
Sep 23, 2009 | 24.40 | 24.54 | 24.12 | 24.20 | 5,102,922 | -0.20(-0.83%) |
Sep 22, 2009 | 24.25 | 24.49 | 24.18 | 24.40 | 5,649,519 | +0.24(+0.99%) |
Sep 21, 2009 | 24.11 | 24.34 | 24.08 | 24.16 | 4,363,876 | -0.18(-0.72%) |
Sep 18, 2009 | 24.57 | 24.64 | 24.32 | 24.34 | 7,941,959 | -0.16(-0.67%) |
Sep 17, 2009 | 24.41 | 24.54 | 24.27 | 24.50 | 5,490,648 | +0.34(+1.41%) |
Sep 16, 2009 | 24.22 | 24.43 | 24.10 | 24.16 | 5,493,513 | -0.10(-0.40%) |
Sep 15, 2009 | 24.33 | 24.33 | 23.99 | 24.26 | 6,116,506 | -0.00(-0.01%) |
Sep 14, 2009 | 23.86 | 24.34 | 23.70 | 24.26 | 8,203,598 | +0.18(+0.74%) |
Sep 11, 2009 | 24.07 | 24.22 | 23.91 | 24.08 | 5,869,682 | +0.01(+0.06%) |
Sep 10, 2009 | 23.79 | 24.07 | 23.64 | 24.07 | 6,994,991 | +0.30(+1.25%) |
Sep 09, 2009 | 23.66 | 23.79 | 23.46 | 23.77 | 9,424,953 | +0.25(+1.06%) |
Sep 08, 2009 | 23.70 | 23.78 | 23.11 | 23.52 | 10,402,918 | +0.04(+0.17%) |
Sep 04, 2009 | 22.94 | 23.61 | 22.94 | 23.48 | 12,507,307 | +0.57(+2.51%) |
Sep 03, 2009 | 22.68 | 23.08 | 22.54 | 22.91 | 15,345,346 | +0.72(+3.25%) |
Sep 02, 2009 | 22.00 | 22.44 | 21.88 | 22.19 | 14,158,440 | +0.61(+2.83%) |
Sep 01, 2009 | 21.55 | 22.02 | 21.50 | 21.58 | 7,249,305 | -0.10(-0.48%) |
Aug 31, 2009 | 21.86 | 21.93 | 21.48 | 21.68 | 7,945,596 | -0.31(-1.43%) |
Aug 28, 2009 | 22.52 | 22.52 | 21.91 | 22.00 | 7,527,656 | -0.31(-1.38%) |
Aug 27, 2009 | 22.37 | 22.43 | 22.02 | 22.30 | 4,719,503 | +0.02(+0.11%) |
Aug 26, 2009 | 22.32 | 22.41 | 22.08 | 22.28 | 4,603,814 | -0.15(-0.68%) |
Aug 25, 2009 | 22.36 | 22.63 | 22.23 | 22.43 | 6,734,479 | +0.18(+0.80%) |
Aug 24, 2009 | 22.14 | 22.33 | 22.05 | 22.25 | 7,172,051 | +0.15(+0.66%) |
Aug 21, 2009 | 21.96 | 22.20 | 21.80 | 22.11 | 6,230,560 | +0.41(+1.89%) |
Aug 20, 2009 | 21.58 | 21.72 | 21.48 | 21.70 | 4,098,979 | +0.12(+0.55%) |
Aug 19, 2009 | 21.19 | 21.61 | 21.01 | 21.58 | 7,376,100 | +0.20(+0.95%) |
Aug 18, 2009 | 21.11 | 21.38 | 21.06 | 21.37 | 5,141,719 | +0.38(+1.80%) |
Aug 17, 2009 | 21.19 | 21.39 | 20.93 | 21.00 | 4,872,916 | -0.47(-2.18%) |
Aug 14, 2009 | 21.44 | 21.47 | 21.15 | 21.46 | 6,484,407 | +0.01(+0.03%) |
Aug 13, 2009 | 21.75 | 21.75 | 21.34 | 21.46 | 6,682,455 | -0.19(-0.87%) |
Aug 12, 2009 | 21.53 | 21.85 | 21.51 | 21.65 | 4,474,079 | +0.11(+0.53%) |
Aug 11, 2009 | 21.78 | 21.89 | 21.51 | 21.53 | 6,393,303 | -0.38(-1.71%) |
Aug 10, 2009 | 21.98 | 22.05 | 21.78 | 21.91 | 5,033,881 | -0.13(-0.58%) |
Aug 07, 2009 | 22.12 | 22.14 | 21.82 | 22.03 | 4,876,548 | +0.17(+0.77%) |
Aug 06, 2009 | 21.91 | 22.02 | 21.72 | 21.87 | 6,242,612 | -0.00(-0.02%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.70 | 21.87 | 7,710,737 | -0.45(-2.02%) |
Aug 04, 2009 | 22.17 | 22.38 | 21.96 | 22.32 | 4,496,679 | +0.14(+0.65%) |
Aug 03, 2009 | 22.03 | 22.32 | 21.89 | 22.18 | 5,127,373 | +0.31(+1.40%) |
Jul 31, 2009 | 21.66 | 22.21 | 21.66 | 21.87 | 7,694,115 | +0.04(+0.16%) |
Jul 30, 2009 | 21.98 | 22.27 | 21.79 | 21.83 | 7,748,621 | +0.13(+0.59%) |
Jul 29, 2009 | 21.73 | 21.86 | 21.51 | 21.71 | 4,825,470 | +0.04(+0.20%) |
Jul 28, 2009 | 21.94 | 21.97 | 21.52 | 21.66 | 4,604,814 | -0.37(-1.70%) |
Jul 27, 2009 | 22.31 | 22.34 | 21.90 | 22.04 | 5,580,119 | -0.31(-1.41%) |
Jul 24, 2009 | 21.63 | 22.37 | 21.61 | 22.35 | 784 | +0.72(+3.32%) |
Jul 23, 2009 | 21.93 | 22.35 | 21.51 | 21.63 | 15,528,559 | -1.25(-5.46%) |
Jul 22, 2009 | 22.66 | 22.95 | 22.61 | 22.88 | 6,331,156 | +0.10(+0.44%) |
Jul 21, 2009 | 22.84 | 22.91 | 22.56 | 22.78 | 5,343,897 | +0.18(+0.81%) |
Jul 20, 2009 | 22.47 | 22.68 | 22.30 | 22.60 | 7,096,320 | +0.71(+3.23%) |
Jul 17, 2009 | 22.17 | 22.17 | 21.87 | 21.90 | 4,109,373 | -0.34(-1.51%) |
Jul 16, 2009 | 21.95 | 22.31 | 21.86 | 22.23 | 4,140,996 | +0.34(+1.57%) |
Jul 15, 2009 | 21.51 | 21.96 | 21.43 | 21.89 | 4,681,894 | +0.58(+2.71%) |
Jul 14, 2009 | 21.17 | 21.31 | 21.01 | 21.31 | 3,196,335 | +0.17(+0.81%) |
Jul 13, 2009 | 20.79 | 21.16 | 20.79 | 21.14 | 6,291,772 | +0.28(+1.34%) |
Jul 10, 2009 | 20.99 | 21.23 | 20.83 | 20.86 | 6,027,615 | +0.11(+0.55%) |
Jul 09, 2009 | 20.72 | 20.85 | 20.63 | 20.75 | 2,702,054 | +0.12(+0.57%) |
Jul 08, 2009 | 20.75 | 20.90 | 20.37 | 20.63 | 6,626,577 | -0.23(-1.10%) |
Jul 07, 2009 | 21.32 | 21.32 | 20.67 | 20.86 | 5,406,895 | -0.39(-1.82%) |
Jul 06, 2009 | 21.09 | 21.24 | 20.92 | 21.24 | 6,252,343 | -0.05(-0.23%) |
Jul 02, 2009 | 21.61 | 21.78 | 21.22 | 21.29 | 7,714,968 | -0.55(-2.53%) |
Jul 01, 2009 | 22.21 | 22.29 | 21.78 | 21.85 | 6,481,111 | -0.20(-0.92%) |
Jun 30, 2009 | 22.41 | 22.48 | 21.88 | 22.05 | 6,134,898 | -0.37(-1.64%) |
Jun 29, 2009 | 22.35 | 22.60 | 22.28 | 22.42 | 3,766,792 | +0.00(+0.02%) |
Jun 26, 2009 | 21.87 | 22.49 | 21.71 | 22.41 | 7,448,002 | +0.37(+1.69%) |
Jun 25, 2009 | 21.77 | 22.10 | 21.77 | 22.04 | 4,418,345 | +0.52(+2.41%) |
Jun 24, 2009 | 21.44 | 21.82 | 21.34 | 21.52 | 4,407,138 | +0.28(+1.29%) |
Jun 23, 2009 | 21.31 | 21.36 | 21.07 | 21.25 | 4,338,957 | +0.01(+0.05%) |
Jun 22, 2009 | 21.73 | 21.73 | 21.24 | 21.24 | 3,932,884 | -0.62(-2.83%) |
Jun 19, 2009 | 22.11 | 22.19 | 21.82 | 21.86 | 4,350,048 | -0.07(-0.33%) |
Jun 18, 2009 | 21.79 | 22.12 | 21.70 | 21.93 | 2,739,324 | +0.11(+0.51%) |
Jun 17, 2009 | 21.59 | 22.13 | 21.59 | 21.82 | 4,694,122 | +0.17(+0.78%) |
Jun 16, 2009 | 22.21 | 22.21 | 21.65 | 21.65 | 3,841,089 | -0.44(-1.99%) |
Jun 15, 2009 | 22.22 | 22.30 | 21.86 | 22.09 | 5,045,202 | -0.33(-1.47%) |
Jun 12, 2009 | 22.51 | 22.51 | 22.14 | 22.42 | 4,078,703 | -0.17(-0.74%) |
Jun 11, 2009 | 22.68 | 22.80 | 22.41 | 22.58 | 3,777,516 | +0.02(+0.11%) |
Jun 10, 2009 | 22.94 | 23.18 | 22.27 | 22.56 | 4,644,164 | -0.29(-1.28%) |
Jun 09, 2009 | 22.72 | 22.98 | 22.59 | 22.85 | 4,009,298 | +0.11(+0.49%) |
Jun 08, 2009 | 22.51 | 22.88 | 22.44 | 22.74 | 4,068,919 | +0.01(+0.03%) |
Jun 05, 2009 | 22.57 | 22.89 | 22.50 | 22.73 | 4,468,246 | +0.25(+1.13%) |
Jun 04, 2009 | 22.23 | 22.55 | 22.16 | 22.48 | 4,025,396 | +0.28(+1.27%) |
Jun 03, 2009 | 22.25 | 22.31 | 21.98 | 22.20 | 6,541,671 | -0.22(-0.97%) |
Jun 02, 2009 | 22.54 | 22.58 | 22.22 | 22.42 | 4,958,543 | -0.16(-0.73%) |
Jun 01, 2009 | 21.92 | 22.76 | 21.71 | 22.58 | 5,765,771 | +1.03(+4.77%) |
May 29, 2009 | 21.49 | 21.58 | 21.21 | 21.55 | 7,493,054 | +0.12(+0.57%) |
May 28, 2009 | 21.53 | 21.72 | 21.13 | 21.43 | 5,195,958 | -0.10(-0.46%) |
May 27, 2009 | 21.85 | 22.00 | 21.47 | 21.53 | 6,115,392 | -0.35(-1.62%) |
May 26, 2009 | 21.05 | 21.96 | 20.96 | 21.88 | 5,241,651 | +0.74(+3.48%) |
May 22, 2009 | 21.08 | 21.36 | 21.00 | 21.15 | 4,023,842 | +0.08(+0.37%) |
May 21, 2009 | 21.25 | 21.44 | 20.72 | 21.07 | 7,255,715 | -0.49(-2.27%) |
May 20, 2009 | 21.62 | 21.95 | 21.43 | 21.56 | 7,343,422 | +0.15(+0.68%) |
May 19, 2009 | 21.11 | 21.61 | 21.00 | 21.41 | 5,887,996 | +0.20(+0.96%) |
May 18, 2009 | 20.87 | 21.21 | 20.72 | 21.21 | 5,942,086 | +0.55(+2.68%) |
May 15, 2009 | 20.76 | 20.95 | 20.57 | 20.66 | 5,265,271 | -0.10(-0.48%) |
May 14, 2009 | 20.80 | 21.01 | 20.70 | 20.76 | 4,746,754 | -0.09(-0.41%) |
May 13, 2009 | 21.14 | 21.14 | 20.65 | 20.84 | 4,657,762 | -0.62(-2.90%) |
May 12, 2009 | 21.62 | 21.69 | 21.13 | 21.46 | 4,789,267 | -0.11(-0.53%) |
May 11, 2009 | 21.82 | 21.83 | 21.46 | 21.58 | 4,260,275 | -0.34(-1.56%) |
May 08, 2009 | 21.90 | 22.14 | 21.60 | 21.92 | 5,503,663 | +0.14(+0.62%) |
May 07, 2009 | 22.43 | 22.43 | 21.58 | 21.78 | 6,212,115 | -0.41(-1.85%) |
May 06, 2009 | 22.40 | 22.41 | 21.86 | 22.20 | 6,242,313 | -0.06(-0.29%) |
May 05, 2009 | 21.87 | 22.30 | 21.75 | 22.26 | 6,960,915 | +0.35(+1.61%) |
May 04, 2009 | 21.73 | 21.91 | 21.72 | 21.91 | 6,390,268 | +0.77(+3.63%) |
May 01, 2009 | 20.85 | 21.27 | 20.58 | 21.14 | 5,776,470 | +0.27(+1.28%) |
Apr 30, 2009 | 21.13 | 21.36 | 20.65 | 20.87 | 9,055,601 | -0.20(-0.95%) |
Apr 29, 2009 | 20.73 | 21.23 | 20.68 | 21.07 | 4,984,013 | +0.54(+2.61%) |
Apr 28, 2009 | 20.60 | 20.80 | 20.42 | 20.53 | 6,330,728 | -0.36(-1.71%) |
Apr 27, 2009 | 21.21 | 21.31 | 20.74 | 20.89 | 8,137,184 | -0.69(-3.19%) |
Apr 24, 2009 | 20.87 | 21.71 | 20.75 | 21.58 | 10,932,574 | +0.85(+4.12%) |
Apr 23, 2009 | 19.73 | 20.80 | 19.73 | 20.73 | 13,401,990 | +1.07(+5.45%) |
Apr 22, 2009 | 19.28 | 20.16 | 19.16 | 19.66 | 7,341,996 | +0.25(+1.29%) |
Apr 21, 2009 | 18.86 | 19.46 | 18.86 | 19.41 | 5,889,813 | +0.41(+2.16%) |
Apr 20, 2009 | 19.43 | 19.52 | 18.91 | 19.00 | 5,473,606 | -0.70(-3.57%) |
Apr 17, 2009 | 19.69 | 19.77 | 19.36 | 19.70 | 8,239,457 | +0.09(+0.46%) |
Apr 16, 2009 | 19.21 | 19.69 | 19.04 | 19.61 | 10,478,492 | +0.49(+2.54%) |
Apr 15, 2009 | 19.26 | 19.47 | 19.01 | 19.12 | 7,661,798 | -0.31(-1.60%) |
Apr 14, 2009 | 19.66 | 19.80 | 19.36 | 19.43 | 6,742,731 | -0.45(-2.26%) |
Apr 13, 2009 | 20.00 | 20.03 | 19.62 | 19.88 | 6,038,177 | -0.32(-1.59%) |
Apr 09, 2009 | 19.60 | 20.30 | 19.51 | 20.21 | 8,309,019 | +1.30(+6.90%) |
Apr 08, 2009 | 18.86 | 19.06 | 18.71 | 18.90 | 5,263,299 | +0.05(+0.25%) |
Apr 07, 2009 | 19.21 | 19.22 | 18.82 | 18.86 | 5,846,069 | -0.45(-2.31%) |
Apr 06, 2009 | 19.00 | 19.35 | 18.95 | 19.30 | 6,365,635 | +0.07(+0.39%) |
Apr 03, 2009 | 19.22 | 19.33 | 19.05 | 19.23 | 6,282,221 | -0.35(-1.79%) |
Apr 02, 2009 | 19.21 | 19.80 | 19.08 | 19.58 | 10,545,086 | +0.82(+4.40%) |