Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.31 | 36.38 | 35.76 | 35.76 | 435,237 | -0.57(-1.57%) |
Apr 29, 2010 | 36.12 | 36.44 | 36.07 | 36.33 | 331,133 | +0.47(+1.32%) |
Apr 28, 2010 | 35.72 | 35.96 | 35.55 | 35.86 | 430,922 | +0.34(+0.97%) |
Apr 27, 2010 | 36.21 | 36.40 | 35.45 | 35.52 | 598,017 | -0.89(-2.45%) |
Apr 26, 2010 | 36.62 | 36.67 | 36.38 | 36.41 | 355,051 | -0.17(-0.48%) |
Apr 23, 2010 | 36.31 | 36.60 | 36.17 | 36.58 | 381,757 | +0.27(+0.75%) |
Apr 22, 2010 | 36.00 | 36.36 | 35.79 | 36.31 | 456,593 | +0.08(+0.21%) |
Apr 21, 2010 | 36.36 | 36.44 | 36.03 | 36.23 | 372,914 | -0.10(-0.29%) |
Apr 20, 2010 | 36.20 | 36.35 | 36.13 | 36.34 | 340,841 | +0.37(+1.03%) |
Apr 19, 2010 | 35.71 | 35.99 | 35.55 | 35.97 | 268,821 | +0.16(+0.45%) |
Apr 16, 2010 | 36.33 | 36.37 | 35.64 | 35.81 | 369,162 | -0.69(-1.89%) |
Apr 15, 2010 | 36.44 | 36.55 | 36.37 | 36.50 | 478,866 | +0.03(+0.08%) |
Apr 14, 2010 | 36.21 | 36.47 | 36.12 | 36.47 | 393,462 | +0.42(+1.18%) |
Apr 13, 2010 | 36.01 | 36.11 | 35.82 | 36.05 | 342,951 | +0.00(+0.00%) |
Apr 12, 2010 | 36.03 | 36.12 | 35.99 | 36.05 | 344,231 | +0.08(+0.23%) |
Apr 09, 2010 | 35.79 | 35.98 | 35.77 | 35.96 | 265,703 | +0.26(+0.72%) |
Apr 08, 2010 | 35.50 | 35.78 | 35.36 | 35.71 | 385,254 | +0.10(+0.27%) |
Apr 07, 2010 | 35.80 | 35.82 | 35.43 | 35.61 | 428,493 | -0.23(-0.64%) |
Apr 06, 2010 | 35.66 | 35.89 | 35.61 | 35.84 | 467,216 | +0.09(+0.25%) |
Apr 05, 2010 | 35.59 | 35.75 | 35.46 | 35.75 | 483,515 | +0.31(+0.86%) |
Apr 01, 2010 | 35.36 | 35.44 | 35.44 | 35.44 | 335,703 | +0.31(+0.87%) |
Mar 31, 2010 | 35.09 | 35.27 | 34.97 | 35.13 | 383,734 | -0.06(-0.16%) |
Mar 30, 2010 | 35.27 | 35.34 | 35.08 | 35.19 | 367,551 | -0.04(-0.12%) |
Mar 29, 2010 | 35.13 | 35.25 | 35.07 | 35.23 | 495,290 | +0.24(+0.70%) |
Mar 26, 2010 | 35.09 | 35.23 | 34.85 | 34.99 | 357,959 | +0.01(+0.02%) |
Mar 25, 2010 | 35.29 | 35.42 | 34.94 | 34.98 | 751,068 | -0.10(-0.30%) |
Mar 24, 2010 | 35.11 | 35.24 | 35.02 | 35.09 | 866,514 | -0.15(-0.41%) |
Mar 23, 2010 | 34.97 | 35.24 | 34.91 | 35.23 | 568,651 | +0.32(+0.91%) |
Mar 22, 2010 | 34.56 | 34.98 | 34.56 | 34.91 | 410,397 | +0.13(+0.38%) |
Mar 19, 2010 | 35.02 | 35.07 | 34.66 | 34.78 | 414,803 | -0.15(-0.42%) |
Mar 18, 2010 | 34.97 | 35.04 | 34.80 | 34.93 | 342,882 | -0.07(-0.20%) |
Mar 17, 2010 | 34.86 | 35.09 | 34.86 | 35.00 | 561,552 | +0.24(+0.68%) |
Mar 16, 2010 | 34.53 | 34.78 | 34.43 | 34.76 | 446,478 | +0.33(+0.97%) |
Mar 15, 2010 | 34.21 | 34.44 | 34.19 | 34.43 | 378,791 | +0.01(+0.04%) |
Mar 12, 2010 | 34.58 | 34.62 | 34.31 | 34.41 | 303,708 | -0.03(-0.10%) |
Mar 11, 2010 | 34.24 | 34.46 | 34.12 | 34.45 | 502,613 | +0.13(+0.38%) |
Mar 10, 2010 | 34.19 | 34.41 | 34.15 | 34.32 | 515,906 | +0.16(+0.47%) |
Mar 09, 2010 | 34.03 | 34.28 | 33.95 | 34.16 | 502,026 | +0.06(+0.16%) |
Mar 08, 2010 | 34.09 | 34.17 | 34.03 | 34.10 | 274,548 | +0.06(+0.18%) |
Mar 05, 2010 | 33.80 | 34.08 | 33.69 | 34.04 | 616,433 | +0.49(+1.47%) |
Mar 04, 2010 | 33.47 | 33.60 | 33.40 | 33.55 | 453,655 | +0.12(+0.37%) |
Mar 03, 2010 | 33.58 | 33.69 | 33.38 | 33.42 | 436,308 | -0.03(-0.08%) |
Mar 02, 2010 | 33.51 | 33.60 | 33.41 | 33.45 | 422,928 | +0.10(+0.31%) |
Mar 01, 2010 | 33.24 | 33.40 | 33.17 | 33.35 | 478,881 | +0.25(+0.76%) |
Feb 26, 2010 | 33.05 | 33.17 | 32.88 | 33.10 | 367,316 | +0.07(+0.21%) |
Feb 25, 2010 | 32.66 | 33.04 | 32.54 | 33.03 | 616,423 | -0.08(-0.23%) |
Feb 24, 2010 | 32.86 | 33.14 | 32.79 | 33.11 | 410,846 | +0.30(+0.92%) |
Feb 23, 2010 | 33.08 | 33.26 | 32.73 | 32.81 | 389,721 | -0.38(-1.13%) |
Feb 22, 2010 | 33.29 | 33.33 | 33.14 | 33.18 | 378,491 | +0.03(+0.08%) |
Feb 19, 2010 | 33.02 | 33.29 | 32.93 | 33.15 | 338,964 | +0.08(+0.25%) |
Feb 18, 2010 | 32.85 | 33.11 | 32.79 | 33.07 | 967,208 | +0.20(+0.61%) |
Feb 17, 2010 | 32.86 | 32.95 | 32.75 | 32.87 | 374,219 | +0.11(+0.34%) |
Feb 16, 2010 | 32.44 | 32.77 | 32.34 | 32.76 | 262,477 | +0.54(+1.68%) |
Feb 12, 2010 | 31.94 | 32.22 | 32.22 | 32.22 | 363,063 | -0.03(-0.11%) |
Feb 11, 2010 | 31.90 | 32.27 | 31.73 | 32.25 | 415,616 | +0.27(+0.84%) |
Feb 10, 2010 | 31.99 | 32.14 | 31.69 | 31.98 | 423,674 | -0.03(-0.09%) |
Feb 09, 2010 | 31.95 | 32.26 | 31.71 | 32.01 | 577,143 | +0.40(+1.27%) |
Feb 08, 2010 | 31.97 | 32.07 | 31.61 | 31.61 | 392,795 | -0.30(-0.95%) |
Feb 05, 2010 | 31.94 | 31.98 | 31.22 | 31.91 | 818,216 | +0.03(+0.09%) |
Feb 04, 2010 | 32.69 | 32.69 | 31.88 | 31.89 | 771,951 | -1.05(-3.17%) |
Feb 03, 2010 | 33.01 | 33.15 | 32.86 | 32.93 | 558,931 | -0.26(-0.79%) |
Feb 02, 2010 | 32.75 | 33.24 | 32.67 | 33.20 | 443,192 | +0.51(+1.57%) |
Feb 01, 2010 | 32.48 | 32.70 | 32.43 | 32.68 | 420,785 | +0.43(+1.33%) |
Jan 29, 2010 | 32.62 | 32.86 | 32.21 | 32.25 | 676,737 | -0.23(-0.70%) |
Jan 28, 2010 | 32.89 | 32.93 | 32.28 | 32.48 | 633,042 | -0.25(-0.76%) |
Jan 27, 2010 | 32.52 | 32.79 | 32.27 | 32.73 | 668,937 | +0.13(+0.40%) |
Jan 26, 2010 | 32.68 | 32.93 | 32.54 | 32.60 | 511,052 | -0.19(-0.57%) |
Jan 25, 2010 | 32.91 | 33.02 | 32.68 | 32.79 | 791,645 | +0.17(+0.51%) |
Jan 22, 2010 | 33.19 | 33.29 | 32.60 | 32.62 | 670,201 | -0.66(-1.98%) |
Jan 21, 2010 | 34.01 | 34.10 | 33.25 | 33.28 | 695,897 | -0.73(-2.14%) |
Jan 20, 2010 | 34.01 | 34.08 | 33.74 | 34.01 | 516,601 | -0.27(-0.79%) |
Jan 19, 2010 | 33.85 | 34.30 | 33.78 | 34.28 | 558,040 | +0.44(+1.29%) |
Jan 15, 2010 | 34.18 | 33.84 | 33.84 | 33.84 | 452,312 | -0.39(-1.13%) |
Jan 14, 2010 | 34.08 | 34.26 | 34.08 | 34.23 | 398,303 | +0.06(+0.18%) |
Jan 13, 2010 | 33.98 | 34.24 | 33.79 | 34.17 | 407,757 | +0.31(+0.91%) |
Jan 12, 2010 | 33.98 | 34.03 | 33.74 | 33.86 | 531,626 | -0.35(-1.02%) |
Jan 11, 2010 | 34.19 | 34.26 | 34.03 | 34.21 | 391,920 | +0.15(+0.43%) |
Jan 08, 2010 | 33.90 | 34.07 | 33.87 | 34.06 | 380,198 | +0.03(+0.10%) |
Jan 07, 2010 | 33.78 | 34.08 | 33.67 | 34.03 | 466,654 | +0.19(+0.55%) |
Jan 06, 2010 | 33.72 | 33.87 | 33.65 | 33.84 | 658,493 | +0.11(+0.33%) |
Jan 05, 2010 | 33.62 | 33.75 | 33.49 | 33.73 | 585,482 | +0.11(+0.33%) |
Jan 04, 2010 | 33.38 | 33.64 | 33.33 | 33.62 | 520,406 | +0.55(+1.68%) |
Dec 31, 2009 | 33.41 | 33.06 | 33.06 | 33.06 | 341,978 | -0.28(-0.85%) |
Dec 30, 2009 | 33.30 | 33.38 | 33.26 | 33.35 | 474,266 | -0.03(-0.10%) |
Dec 29, 2009 | 33.54 | 33.57 | 33.38 | 33.38 | 504,710 | -0.06(-0.17%) |
Dec 28, 2009 | 33.55 | 33.55 | 33.31 | 33.44 | 433,112 | +0.01(+0.04%) |
Dec 24, 2009 | 33.34 | 33.42 | 33.27 | 33.42 | 219,706 | +0.19(+0.56%) |
Dec 23, 2009 | 33.36 | 33.36 | 33.13 | 33.24 | 582,372 | +0.00(+0.00%) |
Dec 22, 2009 | 33.19 | 33.32 | 33.16 | 33.24 | 562,231 | -0.27(-0.80%) |
Dec 21, 2009 | 33.29 | 33.55 | 33.25 | 33.51 | 437,907 | +0.39(+1.17%) |
Dec 18, 2009 | 33.20 | 33.20 | 32.85 | 33.12 | 819,639 | +0.13(+0.40%) |
Dec 17, 2009 | 33.13 | 33.20 | 32.97 | 32.99 | 690,187 | -0.37(-1.10%) |
Dec 16, 2009 | 33.48 | 33.53 | 33.29 | 33.35 | 547,731 | +0.06(+0.19%) |
Dec 15, 2009 | 33.36 | 33.45 | 33.21 | 33.29 | 416,078 | -0.21(-0.64%) |
Dec 14, 2009 | 33.47 | 33.53 | 33.42 | 33.51 | 521,401 | +0.17(+0.52%) |
Dec 11, 2009 | 33.27 | 33.37 | 33.13 | 33.33 | 476,710 | +0.21(+0.65%) |
Dec 10, 2009 | 33.17 | 33.27 | 33.06 | 33.12 | 539,459 | +0.15(+0.46%) |
Dec 09, 2009 | 32.88 | 33.01 | 32.71 | 32.97 | 333,273 | +0.10(+0.32%) |
Dec 08, 2009 | 33.05 | 33.06 | 32.79 | 32.86 | 392,804 | -0.37(-1.10%) |
Dec 07, 2009 | 33.27 | 33.45 | 33.16 | 33.23 | 520,759 | -0.04(-0.12%) |
Dec 04, 2009 | 33.51 | 33.65 | 32.98 | 33.27 | 702,508 | +0.20(+0.61%) |
Dec 03, 2009 | 33.44 | 33.65 | 33.04 | 33.07 | 463,909 | -0.29(-0.87%) |
Dec 02, 2009 | 33.38 | 33.53 | 33.21 | 33.36 | 521,026 | +0.01(+0.02%) |
Dec 01, 2009 | 33.27 | 33.43 | 33.16 | 33.35 | 499,794 | +0.41(+1.24%) |
Nov 30, 2009 | 32.79 | 33.00 | 32.64 | 32.95 | 462,837 | +0.19(+0.59%) |
Nov 27, 2009 | 32.37 | 33.00 | 32.32 | 32.75 | 213,119 | -0.62(-1.85%) |
Nov 25, 2009 | 33.31 | 33.39 | 33.17 | 33.37 | 436,480 | +0.16(+0.48%) |
Nov 24, 2009 | 33.20 | 33.28 | 32.93 | 33.21 | 1,298,543 | -0.02(-0.06%) |
Nov 23, 2009 | 33.22 | 33.47 | 33.13 | 33.23 | 859,415 | +0.46(+1.39%) |
Nov 20, 2009 | 32.75 | 32.84 | 32.63 | 32.77 | 437,214 | -0.10(-0.30%) |
Nov 19, 2009 | 33.15 | 33.15 | 32.70 | 32.87 | 546,723 | -0.51(-1.51%) |
Nov 18, 2009 | 33.31 | 33.40 | 33.15 | 33.38 | 859,811 | +0.06(+0.19%) |
Nov 17, 2009 | 33.19 | 33.33 | 33.06 | 33.31 | 697,722 | +0.03(+0.10%) |
Nov 16, 2009 | 33.03 | 33.44 | 33.01 | 33.28 | 814,239 | +0.55(+1.69%) |
Nov 13, 2009 | 32.65 | 32.90 | 32.50 | 32.72 | 758,425 | +0.13(+0.40%) |
Nov 12, 2009 | 32.99 | 33.13 | 32.50 | 32.59 | 957,854 | -0.41(-1.24%) |
Nov 11, 2009 | 33.07 | 33.23 | 32.84 | 33.00 | 947,117 | +0.21(+0.65%) |
Nov 10, 2009 | 32.75 | 32.91 | 32.62 | 32.79 | 388,105 | -0.01(-0.02%) |
Nov 09, 2009 | 32.32 | 32.80 | 32.31 | 32.79 | 319,011 | +0.78(+2.44%) |
Nov 06, 2009 | 31.80 | 32.12 | 31.71 | 32.01 | 382,858 | +0.02(+0.07%) |
Nov 05, 2009 | 31.63 | 31.99 | 31.58 | 31.99 | 410,553 | +0.66(+2.10%) |
Nov 04, 2009 | 31.64 | 31.88 | 31.31 | 31.33 | 576,649 | +0.00(+0.00%) |
Nov 03, 2009 | 31.01 | 31.44 | 30.97 | 31.33 | 547,983 | -0.14(-0.44%) |
Nov 02, 2009 | 31.18 | 31.59 | 30.76 | 31.47 | 847,123 | +0.41(+1.32%) |
Oct 30, 2009 | 31.98 | 32.00 | 30.96 | 31.06 | 656,338 | -1.01(-3.15%) |
Oct 29, 2009 | 31.51 | 32.12 | 31.49 | 32.07 | 431,900 | +0.75(+2.41%) |
Oct 28, 2009 | 31.94 | 31.96 | 31.28 | 31.32 | 408,605 | -0.69(-2.14%) |
Oct 27, 2009 | 32.13 | 32.25 | 31.89 | 32.00 | 593,579 | -0.06(-0.17%) |
Oct 26, 2009 | 32.54 | 32.89 | 31.97 | 32.06 | 485,707 | -0.49(-1.51%) |
Oct 23, 2009 | 32.67 | 32.69 | 32.39 | 32.55 | 451,866 | -0.50(-1.53%) |
Oct 22, 2009 | 32.55 | 33.13 | 32.43 | 33.06 | 615,985 | +0.47(+1.44%) |
Oct 21, 2009 | 32.92 | 33.29 | 32.59 | 32.59 | 492,882 | -0.39(-1.18%) |
Oct 20, 2009 | 32.83 | 32.99 | 32.83 | 32.97 | 448,058 | -0.23(-0.69%) |
Oct 19, 2009 | 32.98 | 33.33 | 32.86 | 33.20 | 372,041 | +0.30(+0.91%) |
Oct 16, 2009 | 32.88 | 33.03 | 32.70 | 32.90 | 453,853 | -0.33(-0.98%) |
Oct 15, 2009 | 32.96 | 33.24 | 32.90 | 33.23 | 322,085 | +0.08(+0.23%) |
Oct 14, 2009 | 32.89 | 33.15 | 32.78 | 33.15 | 294,208 | +0.67(+2.07%) |
Oct 13, 2009 | 32.50 | 32.54 | 32.23 | 32.48 | 309,893 | -0.13(-0.40%) |
Oct 12, 2009 | 32.64 | 32.69 | 32.49 | 32.61 | 330,677 | +0.22(+0.68%) |
Oct 09, 2009 | 32.23 | 32.39 | 32.15 | 32.39 | 388,825 | +0.15(+0.45%) |
Oct 08, 2009 | 32.27 | 32.41 | 32.09 | 32.25 | 319,416 | +0.26(+0.80%) |
Oct 07, 2009 | 31.80 | 32.00 | 31.74 | 31.99 | 342,585 | +0.08(+0.24%) |
Oct 06, 2009 | 31.77 | 32.13 | 31.65 | 31.91 | 376,655 | +0.43(+1.36%) |
Oct 05, 2009 | 31.04 | 31.53 | 30.95 | 31.49 | 424,515 | +0.62(+2.02%) |
Oct 02, 2009 | 30.68 | 31.04 | 30.64 | 30.86 | 807,616 | -0.19(-0.60%) |
Oct 01, 2009 | 31.87 | 31.87 | 31.04 | 31.05 | 507,030 | -0.86(-2.69%) |
Sep 30, 2009 | 32.22 | 32.24 | 31.65 | 31.91 | 774,254 | -0.22(-0.69%) |
Sep 29, 2009 | 32.27 | 32.41 | 32.02 | 32.13 | 390,050 | -0.05(-0.15%) |
Sep 28, 2009 | 31.69 | 32.20 | 31.64 | 32.18 | 288,230 | +0.61(+1.93%) |
Sep 25, 2009 | 31.69 | 31.81 | 31.44 | 31.57 | 551,552 | -0.17(-0.55%) |
Sep 24, 2009 | 32.28 | 32.30 | 31.60 | 31.74 | 626,396 | -0.60(-1.86%) |
Sep 23, 2009 | 32.81 | 32.99 | 32.31 | 32.34 | 578,635 | -0.34(-1.04%) |
Sep 22, 2009 | 32.68 | 32.80 | 32.54 | 32.68 | 1,135,926 | +0.27(+0.83%) |
Sep 21, 2009 | 32.34 | 32.51 | 32.20 | 32.41 | 773,187 | -0.18(-0.55%) |
Sep 18, 2009 | 32.72 | 32.77 | 32.48 | 32.59 | 492,323 | +0.04(+0.13%) |
Sep 17, 2009 | 32.68 | 32.95 | 32.41 | 32.55 | 633,741 | +0.30(+0.94%) |
Sep 16, 2009 | 32.29 | 32.70 | 32.12 | 32.25 | 708,572 | +0.13(+0.39%) |
Sep 15, 2009 | 32.03 | 32.24 | 31.78 | 32.12 | 567,388 | +0.17(+0.52%) |
Sep 14, 2009 | 31.45 | 31.98 | 31.41 | 31.96 | 587,215 | +0.29(+0.92%) |
Sep 11, 2009 | 31.82 | 31.90 | 31.57 | 31.67 | 443,806 | -0.10(-0.31%) |
Sep 10, 2009 | 31.46 | 31.76 | 31.20 | 31.76 | 470,299 | +0.34(+1.08%) |
Sep 09, 2009 | 31.22 | 31.52 | 31.10 | 31.42 | 471,081 | +0.30(+0.98%) |
Sep 08, 2009 | 31.16 | 31.17 | 30.97 | 31.12 | 356,958 | +0.33(+1.08%) |
Sep 04, 2009 | 30.44 | 30.81 | 30.33 | 30.79 | 468,657 | +0.39(+1.28%) |
Sep 03, 2009 | 30.33 | 30.41 | 30.06 | 30.40 | 497,590 | +0.31(+1.04%) |
Sep 02, 2009 | 30.12 | 30.32 | 30.05 | 30.09 | 546,865 | -0.18(-0.59%) |
Sep 01, 2009 | 30.91 | 31.29 | 30.22 | 30.27 | 1,115,430 | -0.84(-2.72%) |
Aug 31, 2009 | 31.04 | 31.12 | 30.91 | 31.11 | 551,729 | -0.26(-0.84%) |
Aug 28, 2009 | 31.56 | 31.66 | 31.15 | 31.37 | 512,120 | -0.03(-0.11%) |
Aug 27, 2009 | 31.33 | 31.50 | 30.95 | 31.41 | 480,014 | +0.10(+0.31%) |
Aug 26, 2009 | 31.24 | 31.47 | 31.07 | 31.31 | 386,941 | -0.01(-0.03%) |
Aug 25, 2009 | 31.38 | 31.66 | 31.28 | 31.32 | 661,672 | +0.06(+0.18%) |
Aug 24, 2009 | 31.42 | 31.61 | 31.14 | 31.26 | 491,868 | +0.03(+0.11%) |
Aug 21, 2009 | 30.88 | 31.30 | 30.78 | 31.23 | 452,715 | +0.64(+2.08%) |
Aug 20, 2009 | 30.30 | 30.62 | 30.20 | 30.59 | 1,689,404 | +0.35(+1.14%) |
Aug 19, 2009 | 29.73 | 30.36 | 29.67 | 30.25 | 492,391 | +0.28(+0.92%) |
Aug 18, 2009 | 29.75 | 30.05 | 29.71 | 29.97 | 361,510 | +0.27(+0.91%) |
Aug 17, 2009 | 29.86 | 29.89 | 29.63 | 29.70 | 599,866 | -0.77(-2.52%) |
Aug 14, 2009 | 30.76 | 30.76 | 30.15 | 30.47 | 596,368 | -0.27(-0.88%) |
Aug 13, 2009 | 30.67 | 30.74 | 30.31 | 30.74 | 629,763 | +0.26(+0.86%) |
Aug 12, 2009 | 30.08 | 30.70 | 30.03 | 30.47 | 495,591 | +0.39(+1.29%) |
Aug 11, 2009 | 30.50 | 30.50 | 30.04 | 30.09 | 618,396 | -0.50(-1.63%) |
Aug 10, 2009 | 30.52 | 30.72 | 30.41 | 30.59 | 442,190 | -0.09(-0.29%) |
Aug 07, 2009 | 30.54 | 30.98 | 30.41 | 30.68 | 1,741,740 | +0.44(+1.44%) |
Aug 06, 2009 | 30.52 | 30.57 | 30.06 | 30.24 | 461,400 | -0.09(-0.30%) |
Aug 05, 2009 | 30.36 | 30.45 | 29.97 | 30.33 | 570,901 | +0.19(+0.64%) |
Aug 04, 2009 | 29.98 | 30.32 | 29.89 | 30.14 | 498,541 | +0.06(+0.21%) |
Aug 03, 2009 | 29.94 | 30.13 | 29.76 | 30.07 | 731,872 | +0.51(+1.71%) |
Jul 31, 2009 | 29.42 | 29.73 | 29.33 | 29.57 | 911,946 | +0.12(+0.42%) |
Jul 30, 2009 | 29.46 | 29.77 | 29.39 | 29.44 | 480,536 | +0.39(+1.36%) |
Jul 29, 2009 | 29.08 | 29.18 | 28.85 | 29.05 | 337,752 | -0.21(-0.71%) |
Jul 28, 2009 | 29.21 | 29.40 | 28.99 | 29.26 | 457,739 | -0.15(-0.52%) |
Jul 27, 2009 | 29.20 | 29.41 | 29.08 | 29.41 | 470,997 | +0.24(+0.81%) |
Jul 24, 2009 | 28.91 | 29.22 | 28.79 | 29.17 | 144 | +0.19(+0.65%) |
Jul 23, 2009 | 28.33 | 29.12 | 28.33 | 28.99 | 561,293 | +0.71(+2.50%) |
Jul 22, 2009 | 28.06 | 28.47 | 28.01 | 28.28 | 560,194 | +0.01(+0.02%) |
Jul 21, 2009 | 28.38 | 28.45 | 27.97 | 28.27 | 476,254 | +0.10(+0.34%) |
Jul 20, 2009 | 28.04 | 28.20 | 27.88 | 28.18 | 414,774 | +0.34(+1.22%) |
Jul 17, 2009 | 27.91 | 27.93 | 27.69 | 27.84 | 427,393 | -0.11(-0.40%) |
Jul 16, 2009 | 27.66 | 28.06 | 27.51 | 27.95 | 433,405 | +0.21(+0.77%) |
Jul 15, 2009 | 27.28 | 27.81 | 27.23 | 27.73 | 402,346 | +0.84(+3.12%) |
Jul 14, 2009 | 26.83 | 26.91 | 26.60 | 26.89 | 424,209 | +0.20(+0.75%) |
Jul 13, 2009 | 26.15 | 26.71 | 26.11 | 26.69 | 768,281 | +0.74(+2.85%) |
Jul 10, 2009 | 25.94 | 26.07 | 25.77 | 25.95 | 525,082 | -0.15(-0.58%) |
Jul 09, 2009 | 26.20 | 26.30 | 25.99 | 26.11 | 937,425 | +0.08(+0.32%) |
Jul 08, 2009 | 26.24 | 26.33 | 25.64 | 26.02 | 732,257 | -0.11(-0.42%) |
Jul 07, 2009 | 26.65 | 26.66 | 26.13 | 26.13 | 2,627,415 | -0.52(-1.95%) |
Jul 06, 2009 | 26.41 | 26.67 | 26.24 | 26.65 | 470,567 | -0.02(-0.08%) |
Jul 02, 2009 | 27.16 | 27.16 | 26.67 | 26.67 | 510,906 | -0.82(-3.00%) |
Jul 01, 2009 | 27.51 | 27.77 | 27.48 | 27.50 | 561,205 | +0.11(+0.40%) |
Jun 30, 2009 | 27.65 | 27.68 | 27.14 | 27.39 | 524,601 | -0.21(-0.75%) |
Jun 29, 2009 | 27.42 | 27.64 | 27.23 | 27.59 | 758,419 | +0.32(+1.17%) |
Jun 26, 2009 | 27.25 | 27.43 | 27.10 | 27.28 | 444,738 | -0.06(-0.20%) |
Jun 25, 2009 | 26.90 | 27.37 | 26.87 | 27.33 | 483,948 | +0.55(+2.07%) |
Jun 24, 2009 | 26.92 | 27.10 | 26.62 | 26.78 | 1,134,344 | -0.03(-0.13%) |
Jun 23, 2009 | 26.80 | 26.93 | 26.58 | 26.81 | 644,144 | +0.10(+0.36%) |
Jun 22, 2009 | 27.37 | 27.37 | 26.71 | 26.71 | 673,639 | -0.91(-3.28%) |
Jun 19, 2009 | 27.84 | 27.85 | 27.46 | 27.62 | 501,675 | +0.06(+0.20%) |
Jun 18, 2009 | 27.36 | 27.68 | 27.22 | 27.57 | 550,531 | +0.26(+0.94%) |
Jun 17, 2009 | 27.48 | 27.53 | 27.09 | 27.31 | 611,932 | -0.17(-0.63%) |
Jun 16, 2009 | 28.02 | 28.04 | 27.46 | 27.48 | 566,092 | -0.40(-1.44%) |
Jun 15, 2009 | 28.25 | 28.28 | 27.74 | 27.88 | 497,801 | -0.73(-2.56%) |
Jun 12, 2009 | 28.42 | 28.64 | 28.30 | 28.62 | 1,053,924 | +0.04(+0.14%) |
Jun 11, 2009 | 28.36 | 28.91 | 28.34 | 28.58 | 646,154 | +0.28(+1.00%) |
Jun 10, 2009 | 28.67 | 28.67 | 27.95 | 28.29 | 503,639 | -0.06(-0.22%) |
Jun 09, 2009 | 28.44 | 28.49 | 28.15 | 28.36 | 726,441 | +0.09(+0.32%) |
Jun 08, 2009 | 28.12 | 28.51 | 27.91 | 28.27 | 467,944 | -0.03(-0.10%) |
Jun 05, 2009 | 28.74 | 28.74 | 28.12 | 28.29 | 533,229 | -0.08(-0.29%) |
Jun 04, 2009 | 28.09 | 28.42 | 27.95 | 28.38 | 610,909 | +0.38(+1.36%) |
Jun 03, 2009 | 28.27 | 28.27 | 27.73 | 28.00 | 566,345 | -0.51(-1.77%) |
Jun 02, 2009 | 28.39 | 28.62 | 28.36 | 28.50 | 642,512 | -0.01(-0.03%) |
Jun 01, 2009 | 28.36 | 28.66 | 28.14 | 28.51 | 859,789 | +0.63(+2.27%) |
May 29, 2009 | 27.59 | 27.90 | 27.31 | 27.88 | 870,972 | +0.48(+1.77%) |
May 28, 2009 | 27.18 | 27.48 | 26.78 | 27.39 | 673,353 | +0.45(+1.67%) |
May 27, 2009 | 27.62 | 27.64 | 26.89 | 26.94 | 457,576 | -0.58(-2.11%) |
May 26, 2009 | 26.68 | 27.57 | 26.63 | 27.52 | 560,724 | +0.67(+2.50%) |
May 22, 2009 | 27.05 | 27.14 | 26.79 | 26.85 | 772,196 | -0.06(-0.21%) |
May 21, 2009 | 26.90 | 27.04 | 26.60 | 26.91 | 891,547 | -0.40(-1.47%) |
May 20, 2009 | 27.89 | 28.09 | 27.25 | 27.31 | 865,810 | -0.24(-0.85%) |
May 19, 2009 | 27.66 | 27.88 | 27.50 | 27.55 | 836,963 | -0.08(-0.28%) |
May 18, 2009 | 27.04 | 27.67 | 27.04 | 27.62 | 670,633 | +0.89(+3.32%) |
May 15, 2009 | 27.10 | 27.25 | 26.54 | 26.74 | 835,273 | -0.36(-1.33%) |
May 14, 2009 | 26.85 | 27.28 | 26.67 | 27.10 | 833,536 | +0.29(+1.08%) |
May 13, 2009 | 27.25 | 27.33 | 26.73 | 26.80 | 664,922 | -0.86(-3.10%) |
May 12, 2009 | 27.97 | 28.00 | 27.23 | 27.66 | 785,480 | -0.11(-0.40%) |
May 11, 2009 | 28.15 | 28.17 | 27.73 | 27.77 | 1,314,528 | -0.81(-2.83%) |
May 08, 2009 | 28.09 | 28.59 | 27.92 | 28.58 | 1,099,967 | +0.97(+3.51%) |
May 07, 2009 | 28.40 | 28.44 | 27.43 | 27.61 | 1,269,686 | -0.39(-1.38%) |
May 06, 2009 | 27.64 | 28.03 | 27.42 | 28.00 | 1,351,119 | +0.80(+2.95%) |
May 05, 2009 | 27.30 | 27.41 | 27.02 | 27.20 | 762,045 | -0.23(-0.83%) |
May 04, 2009 | 26.53 | 27.43 | 26.47 | 27.43 | 1,978,497 | +1.23(+4.71%) |