Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.36 | 49.62 | 47.16 | 47.35 | 13,559,634 | -1.68(-3.43%) |
Apr 29, 2010 | 48.65 | 49.20 | 48.41 | 49.03 | 11,384,927 | +1.07(+2.23%) |
Apr 28, 2010 | 48.28 | 48.86 | 47.70 | 47.96 | 11,839,389 | +0.31(+0.64%) |
Apr 27, 2010 | 49.55 | 49.77 | 47.48 | 47.65 | 14,088 | -2.17(-4.35%) |
Apr 26, 2010 | 49.29 | 50.64 | 49.13 | 49.82 | 28,952,246 | +2.00(+4.17%) |
Apr 23, 2010 | 46.73 | 47.95 | 46.58 | 47.83 | 13,009,401 | +0.88(+1.88%) |
Apr 22, 2010 | 46.36 | 47.04 | 45.87 | 46.94 | 12,538,153 | +0.13(+0.27%) |
Apr 21, 2010 | 46.82 | 46.94 | 46.09 | 46.82 | 43,849 | +0.17(+0.37%) |
Apr 20, 2010 | 46.79 | 47.20 | 46.58 | 46.65 | 19,173 | +0.35(+0.76%) |
Apr 19, 2010 | 46.02 | 46.78 | 45.45 | 46.29 | 11,532,093 | +0.08(+0.16%) |
Apr 16, 2010 | 47.03 | 47.15 | 45.84 | 46.22 | 15,029,044 | -0.93(-1.96%) |
Apr 15, 2010 | 46.41 | 47.48 | 46.41 | 47.14 | 10,316,703 | +0.65(+1.40%) |
Apr 14, 2010 | 45.87 | 46.56 | 45.75 | 46.49 | 7,955,003 | +0.75(+1.65%) |
Apr 13, 2010 | 46.09 | 46.47 | 45.72 | 45.74 | 10,131,234 | -0.37(-0.81%) |
Apr 12, 2010 | 45.56 | 46.30 | 45.44 | 46.11 | 17,129,086 | +1.01(+2.24%) |
Apr 09, 2010 | 44.85 | 45.28 | 44.79 | 45.11 | 8,715,876 | +0.55(+1.23%) |
Apr 08, 2010 | 44.26 | 44.68 | 43.92 | 44.56 | 7,840,110 | +0.01(+0.02%) |
Apr 07, 2010 | 45.09 | 45.18 | 44.23 | 44.55 | 10,090,205 | -0.57(-1.26%) |
Apr 06, 2010 | 44.79 | 45.24 | 44.62 | 45.12 | 9,245,167 | +0.23(+0.51%) |
Apr 05, 2010 | 44.48 | 44.92 | 44.37 | 44.89 | 9,688,728 | +0.67(+1.52%) |
Apr 01, 2010 | 43.74 | 44.22 | 44.22 | 44.22 | 11,329,378 | +0.79(+1.81%) |
Mar 31, 2010 | 43.37 | 43.88 | 43.28 | 43.43 | 9,638,381 | -0.21(-0.49%) |
Mar 30, 2010 | 43.80 | 43.97 | 43.41 | 43.65 | 8,947,039 | -0.22(-0.50%) |
Mar 29, 2010 | 43.37 | 43.95 | 43.37 | 43.87 | 10,109,801 | +0.72(+1.67%) |
Mar 26, 2010 | 43.12 | 43.66 | 42.84 | 43.15 | 11,413,303 | +0.21(+0.48%) |
Mar 25, 2010 | 43.32 | 44.03 | 42.88 | 42.94 | 16,441,685 | +0.06(+0.13%) |
Mar 24, 2010 | 42.82 | 43.22 | 42.45 | 42.89 | 16,564,934 | -0.24(-0.56%) |
Mar 23, 2010 | 41.53 | 43.20 | 41.47 | 43.13 | 20,714,864 | +1.70(+4.10%) |
Mar 22, 2010 | 40.57 | 41.65 | 40.54 | 41.43 | 10,870,827 | +0.40(+0.98%) |
Mar 19, 2010 | 41.54 | 41.68 | 40.74 | 41.03 | 13,639,128 | -0.28(-0.67%) |
Mar 18, 2010 | 41.19 | 41.73 | 41.00 | 41.30 | 10,425,972 | -0.31(-0.75%) |
Mar 17, 2010 | 41.22 | 41.81 | 41.11 | 41.62 | 11,468,303 | +0.53(+1.30%) |
Mar 16, 2010 | 41.22 | 41.24 | 40.66 | 41.08 | 10,536,130 | -0.01(-0.03%) |
Mar 15, 2010 | 40.79 | 41.10 | 40.59 | 41.10 | 11,440,407 | -0.62(-1.47%) |
Mar 12, 2010 | 41.14 | 41.80 | 41.01 | 41.71 | 14,021,215 | +1.01(+2.48%) |
Mar 11, 2010 | 40.63 | 40.76 | 40.03 | 40.70 | 8,926,584 | +0.08(+0.20%) |
Mar 10, 2010 | 40.85 | 41.12 | 40.38 | 40.62 | 9,448,963 | -0.28(-0.68%) |
Mar 09, 2010 | 40.40 | 41.27 | 40.36 | 40.90 | 11,131,336 | +0.19(+0.46%) |
Mar 08, 2010 | 41.10 | 41.11 | 40.47 | 40.71 | 6,880,868 | -0.22(-0.54%) |
Mar 05, 2010 | 41.06 | 41.17 | 40.70 | 40.93 | 9,591,539 | +0.54(+1.33%) |
Mar 04, 2010 | 40.48 | 40.77 | 39.95 | 40.39 | 8,965,330 | -0.08(-0.20%) |
Mar 03, 2010 | 40.39 | 41.42 | 40.35 | 40.48 | 12,782,902 | +0.33(+0.82%) |
Mar 02, 2010 | 40.28 | 40.65 | 40.10 | 40.15 | 9,526,647 | +0.17(+0.42%) |
Mar 01, 2010 | 39.62 | 40.33 | 39.56 | 39.98 | 12,152,915 | +0.55(+1.40%) |
Feb 26, 2010 | 39.35 | 39.56 | 38.77 | 39.43 | 8,839,276 | +0.18(+0.46%) |
Feb 25, 2010 | 38.24 | 39.40 | 37.46 | 39.25 | 14,420,626 | -0.10(-0.26%) |
Feb 24, 2010 | 39.16 | 39.71 | 39.02 | 39.35 | 8,407,462 | +0.19(+0.49%) |
Feb 23, 2010 | 40.01 | 40.34 | 38.85 | 39.16 | 14,920,493 | -0.95(-2.36%) |
Feb 22, 2010 | 40.59 | 40.75 | 40.08 | 40.10 | 10,121,706 | -0.15(-0.38%) |
Feb 19, 2010 | 39.80 | 40.41 | 39.60 | 40.25 | 11,590,039 | +0.30(+0.75%) |
Feb 18, 2010 | 39.49 | 40.12 | 39.29 | 39.95 | 9,903,563 | +0.22(+0.55%) |
Feb 17, 2010 | 40.12 | 40.32 | 39.54 | 39.74 | 12,231,479 | +0.26(+0.67%) |
Feb 16, 2010 | 39.23 | 39.56 | 38.83 | 39.47 | 10,656,348 | +0.64(+1.64%) |
Feb 12, 2010 | 38.07 | 38.84 | 38.84 | 38.84 | 19,459,476 | +0.03(+0.09%) |
Feb 11, 2010 | 36.70 | 38.89 | 36.40 | 38.80 | 23,739,590 | +2.47(+6.81%) |
Feb 10, 2010 | 37.08 | 37.35 | 36.25 | 36.33 | 12,417,761 | -0.66(-1.79%) |
Feb 09, 2010 | 36.42 | 37.49 | 36.32 | 36.99 | 22,425,518 | +1.75(+4.96%) |
Feb 08, 2010 | 35.69 | 36.04 | 34.90 | 35.24 | 12,543,953 | -0.52(-1.45%) |
Feb 05, 2010 | 35.39 | 35.92 | 35.03 | 35.76 | 23,137,612 | +0.24(+0.68%) |
Feb 04, 2010 | 36.49 | 36.53 | 35.51 | 35.52 | 16,844,882 | -1.64(-4.41%) |
Feb 03, 2010 | 36.76 | 37.32 | 36.70 | 37.16 | 9,175,353 | +0.15(+0.41%) |
Feb 02, 2010 | 36.96 | 37.12 | 36.40 | 37.01 | 11,092,189 | +0.38(+1.03%) |
Feb 01, 2010 | 36.50 | 36.97 | 36.28 | 36.63 | 10,337,789 | +0.53(+1.46%) |
Jan 29, 2010 | 36.47 | 37.17 | 35.94 | 36.10 | 20,204,848 | +0.26(+0.73%) |
Jan 28, 2010 | 37.19 | 37.20 | 35.38 | 35.84 | 22,607,106 | -1.09(-2.96%) |
Jan 27, 2010 | 38.60 | 37.21 | 35.26 | 36.93 | 49,259,944 | -1.67(-4.32%) |
Jan 26, 2010 | 38.00 | 39.35 | 37.73 | 38.60 | 22,021,486 | +0.49(+1.29%) |
Jan 25, 2010 | 38.12 | 38.83 | 37.89 | 38.11 | 14,148,091 | +0.62(+1.64%) |
Jan 22, 2010 | 39.10 | 39.76 | 37.33 | 37.49 | 21,362,762 | -1.80(-4.57%) |
Jan 21, 2010 | 41.12 | 41.39 | 39.18 | 39.29 | 20,077,946 | -2.01(-4.87%) |
Jan 20, 2010 | 41.58 | 41.76 | 40.99 | 41.30 | 10,062,026 | -0.81(-1.92%) |
Jan 19, 2010 | 41.30 | 42.29 | 41.01 | 42.11 | 11,658,141 | +0.56(+1.35%) |
Jan 15, 2010 | 42.47 | 41.55 | 41.55 | 41.55 | 13,597,916 | -1.00(-2.34%) |
Jan 14, 2010 | 42.62 | 43.13 | 42.38 | 42.54 | 9,068,019 | -0.24(-0.56%) |
Jan 13, 2010 | 42.62 | 43.09 | 42.13 | 42.78 | 12,236,182 | +0.06(+0.14%) |
Jan 12, 2010 | 43.25 | 43.35 | 41.99 | 42.72 | 19,758,416 | -1.30(-2.95%) |
Jan 11, 2010 | 41.83 | 44.22 | 41.79 | 44.02 | 31,947,094 | +2.60(+6.28%) |
Jan 08, 2010 | 40.67 | 41.44 | 40.67 | 41.42 | 9,690,731 | +0.46(+1.12%) |
Jan 07, 2010 | 40.70 | 41.12 | 40.26 | 40.96 | 7,915,183 | +0.16(+0.40%) |
Jan 06, 2010 | 40.62 | 41.13 | 40.53 | 40.79 | 6,874,848 | +0.12(+0.30%) |
Jan 05, 2010 | 40.19 | 40.80 | 39.97 | 40.67 | 8,300,370 | +0.48(+1.20%) |
Jan 04, 2010 | 39.57 | 40.63 | 39.47 | 40.19 | 10,674,252 | +1.07(+2.74%) |
Dec 31, 2009 | 39.54 | 39.12 | 39.12 | 39.12 | 5,623,281 | -0.73(-1.83%) |
Dec 30, 2009 | 39.80 | 39.96 | 39.64 | 39.84 | 5,069,767 | -0.09(-0.22%) |
Dec 29, 2009 | 40.20 | 40.32 | 39.90 | 39.93 | 4,194,807 | -0.23(-0.56%) |
Dec 28, 2009 | 40.15 | 40.28 | 39.93 | 40.16 | 5,521,324 | +0.12(+0.31%) |
Dec 24, 2009 | 40.05 | 40.24 | 39.94 | 40.04 | 2,196,713 | +0.01(+0.02%) |
Dec 23, 2009 | 39.84 | 40.20 | 39.73 | 40.03 | 5,903,307 | +0.30(+0.74%) |
Dec 22, 2009 | 39.51 | 39.80 | 39.34 | 39.73 | 6,235,485 | +0.17(+0.43%) |
Dec 21, 2009 | 39.51 | 39.76 | 39.33 | 39.56 | 7,779,512 | +0.31(+0.79%) |
Dec 18, 2009 | 39.86 | 39.88 | 38.93 | 39.25 | 10,543,265 | -0.23(-0.59%) |
Dec 17, 2009 | 39.76 | 39.80 | 39.13 | 39.49 | 8,304,939 | -0.87(-2.16%) |
Dec 16, 2009 | 40.11 | 40.39 | 39.81 | 40.36 | 9,838,189 | +0.41(+1.03%) |
Dec 15, 2009 | 39.96 | 40.11 | 39.67 | 39.95 | 7,211,843 | -0.07(-0.17%) |
Dec 14, 2009 | 39.95 | 40.12 | 39.80 | 40.02 | 6,680,302 | +0.54(+1.37%) |
Dec 11, 2009 | 39.29 | 39.57 | 38.88 | 39.47 | 7,823,731 | +0.39(+1.00%) |
Dec 10, 2009 | 39.06 | 39.31 | 38.79 | 39.08 | 9,184,151 | +0.52(+1.35%) |
Dec 09, 2009 | 38.68 | 38.84 | 38.03 | 38.56 | 12,459,917 | -0.14(-0.35%) |
Dec 08, 2009 | 39.22 | 39.25 | 38.61 | 38.70 | 9,440,824 | -0.81(-2.05%) |
Dec 07, 2009 | 40.10 | 40.10 | 39.34 | 39.51 | 9,957,266 | -0.51(-1.27%) |
Dec 04, 2009 | 40.59 | 40.92 | 39.30 | 40.02 | 15,221,926 | +0.07(+0.17%) |
Dec 03, 2009 | 40.58 | 41.18 | 39.81 | 39.95 | 11,063,654 | -0.51(-1.26%) |
Dec 02, 2009 | 41.08 | 41.24 | 40.19 | 40.46 | 11,478,633 | -0.51(-1.24%) |
Dec 01, 2009 | 40.66 | 41.35 | 40.54 | 40.96 | 14,312,367 | +0.89(+2.21%) |
Nov 30, 2009 | 39.69 | 40.16 | 39.34 | 40.08 | 14,137,482 | +0.65(+1.64%) |
Nov 27, 2009 | 39.15 | 40.04 | 38.95 | 39.43 | 7,560,759 | -1.09(-2.69%) |
Nov 25, 2009 | 39.82 | 40.73 | 39.43 | 40.52 | 9,098,943 | +0.71(+1.79%) |
Nov 24, 2009 | 39.89 | 40.06 | 39.29 | 39.81 | 9,658,819 | -0.10(-0.24%) |
Nov 23, 2009 | 40.47 | 41.07 | 39.78 | 39.91 | 13,805,786 | +0.13(+0.33%) |
Nov 20, 2009 | 39.88 | 39.97 | 39.15 | 39.78 | 12,672,928 | -0.45(-1.13%) |
Nov 19, 2009 | 40.30 | 40.32 | 39.54 | 40.23 | 11,998,422 | -0.55(-1.35%) |
Nov 18, 2009 | 41.16 | 41.28 | 40.50 | 40.78 | 9,653,581 | -0.32(-0.78%) |
Nov 17, 2009 | 41.22 | 41.30 | 40.53 | 41.10 | 10,334,405 | -0.36(-0.86%) |
Nov 16, 2009 | 40.84 | 41.80 | 40.67 | 41.46 | 12,141,406 | +1.11(+2.76%) |
Nov 13, 2009 | 40.56 | 40.67 | 39.95 | 40.35 | 9,389,518 | +0.14(+0.36%) |
Nov 12, 2009 | 41.07 | 41.27 | 39.93 | 40.20 | 11,034,433 | -1.02(-2.48%) |
Nov 11, 2009 | 41.70 | 41.75 | 40.82 | 41.22 | 10,921,174 | +0.07(+0.17%) |
Nov 10, 2009 | 41.07 | 41.41 | 40.54 | 41.16 | 12,926,994 | -0.03(-0.07%) |
Nov 09, 2009 | 40.07 | 41.24 | 39.97 | 41.18 | 17,848,860 | +1.65(+4.17%) |
Nov 06, 2009 | 39.38 | 39.95 | 38.81 | 39.54 | 8,976,912 | +0.32(+0.80%) |
Nov 05, 2009 | 38.95 | 39.87 | 38.84 | 39.22 | 9,971,253 | +0.63(+1.64%) |
Nov 04, 2009 | 39.08 | 39.69 | 38.51 | 38.59 | 12,593,130 | -0.16(-0.43%) |
Nov 03, 2009 | 37.74 | 38.94 | 37.50 | 38.75 | 11,278,565 | +0.67(+1.75%) |
Nov 02, 2009 | 38.23 | 38.93 | 37.24 | 38.09 | 14,521,208 | +0.30(+0.78%) |
Oct 30, 2009 | 39.19 | 39.74 | 37.50 | 37.79 | 17,555,124 | -1.50(-3.83%) |
Oct 29, 2009 | 37.96 | 39.36 | 37.76 | 39.30 | 14,384,337 | +1.94(+5.18%) |
Oct 28, 2009 | 38.59 | 39.16 | 37.35 | 37.36 | 17,611,064 | -1.55(-3.99%) |
Oct 27, 2009 | 39.05 | 39.54 | 38.70 | 38.91 | 15,952,142 | -0.26(-0.67%) |
Oct 26, 2009 | 39.80 | 40.55 | 39.01 | 39.17 | 14,266,673 | -0.36(-0.92%) |
Oct 23, 2009 | 39.89 | 40.07 | 39.42 | 39.54 | 12,785,903 | -0.78(-1.94%) |
Oct 22, 2009 | 39.67 | 40.43 | 38.64 | 40.32 | 16,579,920 | +0.23(+0.58%) |
Oct 21, 2009 | 40.53 | 41.27 | 39.97 | 40.08 | 24,840,498 | -0.83(-2.03%) |
Oct 20, 2009 | 40.43 | 41.89 | 40.39 | 40.91 | 49,385,060 | +1.21(+3.04%) |
Oct 19, 2009 | 37.68 | 39.95 | 37.65 | 39.71 | 27,357,296 | +2.25(+6.01%) |
Oct 16, 2009 | 37.14 | 37.58 | 36.80 | 37.46 | 12,878,667 | -0.14(-0.37%) |
Oct 15, 2009 | 37.06 | 37.61 | 36.73 | 37.59 | 10,733,671 | +0.18(+0.48%) |
Oct 14, 2009 | 36.73 | 37.41 | 36.45 | 37.41 | 13,390,970 | +1.21(+3.36%) |
Oct 13, 2009 | 36.31 | 36.51 | 35.75 | 36.20 | 9,487,224 | -0.21(-0.58%) |
Oct 12, 2009 | 36.76 | 37.06 | 36.25 | 36.41 | 9,741,074 | -0.41(-1.10%) |
Oct 09, 2009 | 36.04 | 36.86 | 35.90 | 36.82 | 11,728,796 | +0.38(+1.04%) |
Oct 08, 2009 | 36.06 | 36.56 | 35.53 | 36.44 | 16,315,280 | +0.82(+2.29%) |
Oct 07, 2009 | 35.18 | 35.75 | 35.18 | 35.62 | 10,835,426 | +0.14(+0.39%) |
Oct 06, 2009 | 35.28 | 35.96 | 34.79 | 35.49 | 14,243,175 | +0.65(+1.87%) |
Oct 05, 2009 | 33.77 | 34.87 | 33.67 | 34.83 | 12,630,624 | +1.32(+3.93%) |
Oct 02, 2009 | 33.41 | 33.94 | 32.60 | 33.52 | 15,561,983 | -0.43(-1.25%) |
Oct 01, 2009 | 34.88 | 35.07 | 33.84 | 33.94 | 18,696,838 | -1.29(-3.66%) |
Sep 30, 2009 | 35.83 | 36.01 | 34.57 | 35.23 | 15,512,111 | -0.19(-0.52%) |
Sep 29, 2009 | 35.85 | 36.30 | 35.34 | 35.42 | 10,986,364 | -0.47(-1.32%) |
Sep 28, 2009 | 35.52 | 35.97 | 35.18 | 35.89 | 8,802,208 | +0.75(+2.13%) |
Sep 25, 2009 | 35.81 | 36.19 | 35.04 | 35.14 | 15,717,285 | -0.45(-1.25%) |
Sep 24, 2009 | 36.57 | 36.93 | 35.07 | 35.59 | 17,190,538 | -0.89(-2.43%) |
Sep 23, 2009 | 37.36 | 37.55 | 36.45 | 36.47 | 14,008,463 | -0.82(-2.21%) |
Sep 22, 2009 | 36.37 | 37.36 | 36.28 | 37.30 | 16,287,536 | +1.29(+3.58%) |
Sep 21, 2009 | 36.16 | 36.67 | 35.57 | 36.01 | 14,728,526 | -0.66(-1.80%) |
Sep 18, 2009 | 37.14 | 37.40 | 36.34 | 36.67 | 18,064,280 | -0.32(-0.87%) |
Sep 17, 2009 | 36.10 | 37.39 | 36.04 | 36.99 | 22,269,098 | +1.19(+3.31%) |
Sep 16, 2009 | 35.90 | 36.34 | 35.65 | 35.80 | 18,605,272 | +2.16(+6.41%) |
Sep 15, 2009 | 33.71 | 35.77 | 33.39 | 33.65 | 30,003,066 | +0.17(+0.51%) |
Sep 14, 2009 | 32.96 | 33.70 | 32.77 | 33.47 | 10,066,506 | +0.16(+0.49%) |
Sep 11, 2009 | 33.44 | 33.71 | 32.82 | 33.31 | 14,219,950 | -0.11(-0.33%) |
Sep 10, 2009 | 33.04 | 33.46 | 32.69 | 33.42 | 11,941,173 | +0.19(+0.58%) |
Sep 09, 2009 | 32.29 | 33.46 | 31.92 | 33.23 | 18,010,224 | +0.99(+3.07%) |
Sep 08, 2009 | 32.19 | 32.45 | 31.82 | 32.24 | 10,851,254 | +0.59(+1.87%) |
Sep 04, 2009 | 30.91 | 31.79 | 30.78 | 31.65 | 10,786,269 | +0.73(+2.38%) |
Sep 03, 2009 | 30.41 | 30.97 | 29.95 | 30.91 | 12,797,248 | +1.05(+3.52%) |
Sep 02, 2009 | 30.09 | 30.23 | 29.64 | 29.86 | 12,946,092 | -0.23(-0.75%) |
Sep 01, 2009 | 30.82 | 31.92 | 30.02 | 30.09 | 20,253,334 | -1.01(-3.24%) |
Aug 31, 2009 | 31.42 | 31.50 | 30.82 | 31.10 | 15,261,340 | -0.96(-3.00%) |
Aug 28, 2009 | 32.66 | 32.95 | 31.75 | 32.06 | 11,026,612 | -0.25(-0.79%) |
Aug 27, 2009 | 32.26 | 32.51 | 31.52 | 32.31 | 12,102,818 | -0.12(-0.36%) |
Aug 26, 2009 | 32.75 | 32.78 | 32.09 | 32.43 | 11,509,724 | -0.40(-1.21%) |
Aug 25, 2009 | 32.80 | 33.17 | 32.51 | 32.83 | 13,949,933 | +0.19(+0.57%) |
Aug 24, 2009 | 32.88 | 33.58 | 32.49 | 32.64 | 14,238,202 | +0.18(+0.55%) |
Aug 21, 2009 | 31.59 | 32.49 | 31.31 | 32.47 | 17,963,702 | +1.24(+3.96%) |
Aug 20, 2009 | 30.84 | 31.33 | 30.65 | 31.23 | 10,035,099 | +0.23(+0.73%) |
Aug 19, 2009 | 30.20 | 31.40 | 29.93 | 31.00 | 13,184,727 | +0.04(+0.13%) |
Aug 18, 2009 | 30.34 | 31.08 | 30.24 | 30.96 | 12,954,835 | +0.94(+3.13%) |
Aug 17, 2009 | 30.72 | 30.72 | 29.71 | 30.02 | 16,585,911 | -1.55(-4.91%) |
Aug 14, 2009 | 32.38 | 32.43 | 31.19 | 31.57 | 13,268,827 | -0.80(-2.48%) |
Aug 13, 2009 | 32.96 | 32.99 | 32.01 | 32.38 | 13,994,863 | -0.28(-0.86%) |
Aug 12, 2009 | 31.50 | 32.98 | 31.30 | 32.66 | 16,702,936 | +0.89(+2.81%) |
Aug 11, 2009 | 32.10 | 32.12 | 30.91 | 31.77 | 19,072,606 | -0.60(-1.85%) |
Aug 10, 2009 | 32.66 | 33.08 | 31.98 | 32.36 | 16,835,074 | -0.43(-1.32%) |
Aug 07, 2009 | 32.91 | 33.10 | 32.55 | 32.80 | 22,370,498 | +0.44(+1.36%) |
Aug 06, 2009 | 32.34 | 32.81 | 31.96 | 32.36 | 17,842,056 | +0.34(+1.07%) |
Aug 05, 2009 | 32.78 | 33.00 | 31.87 | 32.01 | 22,717,964 | -0.67(-2.06%) |
Aug 04, 2009 | 31.20 | 32.91 | 31.13 | 32.69 | 36,894,564 | +1.74(+5.64%) |
Aug 03, 2009 | 30.67 | 31.22 | 30.43 | 30.94 | 17,860,004 | +0.70(+2.32%) |
Jul 31, 2009 | 29.69 | 30.52 | 29.51 | 30.24 | 17,092,276 | +0.45(+1.50%) |
Jul 30, 2009 | 29.27 | 30.11 | 29.25 | 29.80 | 21,734,450 | +1.08(+3.78%) |
Jul 29, 2009 | 29.20 | 29.21 | 28.35 | 28.71 | 18,047,118 | -0.73(-2.49%) |
Jul 28, 2009 | 29.06 | 29.91 | 28.77 | 29.45 | 24,321,472 | +0.10(+0.35%) |
Jul 27, 2009 | 29.05 | 29.51 | 28.59 | 29.34 | 20,867,832 | +0.51(+1.79%) |
Jul 24, 2009 | 28.09 | 28.88 | 27.63 | 28.83 | 24,788,294 | +0.51(+1.79%) |
Jul 23, 2009 | 26.60 | 28.48 | 26.49 | 28.32 | 28,218,844 | +1.78(+6.73%) |
Jul 22, 2009 | 26.41 | 27.04 | 26.15 | 26.54 | 24,267,118 | -0.55(-2.03%) |
Jul 21, 2009 | 28.01 | 28.45 | 26.11 | 27.08 | 91,461,192 | +1.93(+7.67%) |
Jul 20, 2009 | 24.24 | 25.22 | 24.19 | 25.16 | 32,003,122 | +1.83(+7.83%) |
Jul 17, 2009 | 23.32 | 23.54 | 23.19 | 23.33 | 12,842,408 | -0.11(-0.47%) |
Jul 16, 2009 | 23.06 | 23.52 | 22.75 | 23.44 | 14,896,579 | +0.21(+0.92%) |
Jul 15, 2009 | 22.23 | 23.32 | 22.23 | 23.23 | 26,320,460 | +1.31(+5.98%) |
Jul 14, 2009 | 21.62 | 21.94 | 21.43 | 21.92 | 14,750,784 | +0.09(+0.41%) |
Jul 13, 2009 | 21.37 | 21.83 | 21.35 | 21.83 | 16,172,559 | +0.87(+4.16%) |
Jul 10, 2009 | 20.87 | 21.04 | 20.61 | 20.96 | 15,234,487 | -0.08(-0.39%) |
Jul 09, 2009 | 21.38 | 21.51 | 20.99 | 21.04 | 14,834,135 | +0.05(+0.23%) |
Jul 08, 2009 | 20.93 | 21.08 | 20.60 | 20.99 | 23,118,042 | +0.20(+0.96%) |
Jul 07, 2009 | 21.70 | 21.81 | 20.76 | 20.79 | 21,289,336 | -0.97(-4.45%) |
Jul 06, 2009 | 21.67 | 21.85 | 21.25 | 21.76 | 15,861,611 | -0.03(-0.13%) |
Jul 02, 2009 | 22.51 | 22.51 | 21.79 | 21.79 | 19,756,884 | -1.00(-4.37%) |
Jul 01, 2009 | 22.98 | 23.44 | 22.75 | 22.78 | 16,878,512 | +0.10(+0.45%) |
Jun 30, 2009 | 23.81 | 23.84 | 22.64 | 22.68 | 24,591,184 | -1.17(-4.89%) |
Jun 29, 2009 | 23.93 | 24.23 | 23.44 | 23.84 | 9,952,694 | +0.12(+0.52%) |
Jun 26, 2009 | 23.71 | 24.16 | 23.41 | 23.72 | 18,337,788 | +0.05(+0.20%) |
Jun 25, 2009 | 23.36 | 23.88 | 23.25 | 23.67 | 16,944,438 | +0.75(+3.26%) |
Jun 24, 2009 | 23.01 | 23.58 | 22.74 | 22.93 | 15,076,575 | +0.27(+1.21%) |
Jun 23, 2009 | 22.29 | 22.75 | 22.06 | 22.65 | 15,932,418 | +0.44(+1.98%) |
Jun 22, 2009 | 22.97 | 22.99 | 21.97 | 22.21 | 20,685,128 | -0.89(-3.83%) |
Jun 19, 2009 | 23.65 | 23.75 | 22.96 | 23.10 | 21,106,762 | -0.30(-1.26%) |
Jun 18, 2009 | 23.97 | 23.98 | 23.03 | 23.39 | 23,670,046 | -0.49(-2.07%) |
Jun 17, 2009 | 24.16 | 24.21 | 23.17 | 23.89 | 22,395,338 | -0.52(-2.14%) |
Jun 16, 2009 | 25.03 | 25.38 | 24.29 | 24.41 | 18,213,674 | -0.62(-2.47%) |
Jun 15, 2009 | 25.40 | 25.46 | 24.62 | 25.03 | 15,234,569 | -0.87(-3.37%) |
Jun 12, 2009 | 25.72 | 25.92 | 25.41 | 25.90 | 12,482,410 | +0.08(+0.32%) |
Jun 11, 2009 | 25.94 | 26.28 | 25.57 | 25.81 | 14,964,397 | -0.01(-0.03%) |
Jun 10, 2009 | 26.59 | 26.60 | 25.35 | 25.82 | 21,742,862 | -0.43(-1.62%) |
Jun 09, 2009 | 26.43 | 26.70 | 26.01 | 26.25 | 15,259,493 | -0.23(-0.86%) |
Jun 08, 2009 | 25.60 | 26.69 | 25.57 | 26.47 | 19,996,548 | +0.07(+0.26%) |
Jun 05, 2009 | 26.44 | 26.60 | 25.63 | 26.41 | 23,048,236 | +0.31(+1.18%) |
Jun 04, 2009 | 25.30 | 26.23 | 24.90 | 26.10 | 16,489,175 | +0.93(+3.71%) |
Jun 03, 2009 | 25.40 | 25.54 | 24.87 | 25.16 | 13,456,693 | -0.54(-2.11%) |
Jun 02, 2009 | 25.75 | 26.05 | 25.53 | 25.70 | 11,269,128 | -0.07(-0.27%) |
Jun 01, 2009 | 24.96 | 25.90 | 24.95 | 25.77 | 20,885,624 | +1.43(+5.89%) |
May 29, 2009 | 24.00 | 24.45 | 23.88 | 24.34 | 16,138,962 | +0.60(+2.52%) |
May 28, 2009 | 23.88 | 23.89 | 22.95 | 23.74 | 22,026,864 | -0.32(-1.31%) |
May 27, 2009 | 24.37 | 24.43 | 23.92 | 24.06 | 19,694,006 | +0.03(+0.14%) |
May 26, 2009 | 23.60 | 24.60 | 23.36 | 24.02 | 20,094,676 | +0.47(+2.01%) |
May 22, 2009 | 24.74 | 24.78 | 23.47 | 23.55 | 20,825,566 | -0.84(-3.46%) |
May 21, 2009 | 25.23 | 25.40 | 24.28 | 24.39 | 20,554,196 | -1.21(-4.72%) |
May 20, 2009 | 26.14 | 26.97 | 25.51 | 25.60 | 20,114,296 | -0.25(-0.98%) |
May 19, 2009 | 26.28 | 26.43 | 25.77 | 25.86 | 15,354,736 | -0.08(-0.29%) |
May 18, 2009 | 25.07 | 25.96 | 24.79 | 25.93 | 16,044,118 | +1.40(+5.71%) |
May 15, 2009 | 24.75 | 25.36 | 24.13 | 24.53 | 20,414,728 | -0.23(-0.91%) |
May 14, 2009 | 24.62 | 25.25 | 24.28 | 24.76 | 17,563,090 | -0.01(-0.03%) |
May 13, 2009 | 25.38 | 25.42 | 24.56 | 24.76 | 19,547,010 | -1.36(-5.20%) |
May 12, 2009 | 26.59 | 26.77 | 25.49 | 26.12 | 17,366,116 | -0.25(-0.96%) |
May 11, 2009 | 26.60 | 26.82 | 26.13 | 26.38 | 13,820,743 | -0.83(-3.05%) |
May 08, 2009 | 26.42 | 27.40 | 26.27 | 27.21 | 22,664,538 | +1.18(+4.54%) |
May 07, 2009 | 27.83 | 28.11 | 25.54 | 26.03 | 24,727,144 | -1.43(-5.20%) |
May 06, 2009 | 27.41 | 27.89 | 26.36 | 27.46 | 21,497,376 | +0.40(+1.50%) |
May 05, 2009 | 26.32 | 27.17 | 26.25 | 27.05 | 19,828,356 | +0.64(+2.42%) |
May 04, 2009 | 26.03 | 26.71 | 25.81 | 26.41 | 20,979,184 | +0.84(+3.27%) |