Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.13 | 27.22 | 26.75 | 26.80 | 26,645,268 | -0.21(-0.77%) |
Apr 29, 2010 | 27.00 | 27.18 | 26.86 | 27.01 | 25,499,566 | +0.11(+0.41%) |
Apr 28, 2010 | 26.49 | 26.92 | 26.33 | 26.90 | 39,983,612 | +0.62(+2.37%) |
Apr 27, 2010 | 26.49 | 26.91 | 26.22 | 26.27 | 51,088,044 | -0.13(-0.50%) |
Apr 26, 2010 | 26.52 | 26.82 | 26.18 | 26.41 | 36,998,496 | -0.10(-0.37%) |
Apr 23, 2010 | 27.01 | 27.04 | 26.19 | 26.50 | 92,728,920 | -0.75(-2.75%) |
Apr 22, 2010 | 27.54 | 27.96 | 26.94 | 27.25 | 139,784,560 | -2.29(-7.74%) |
Apr 21, 2010 | 30.02 | 30.06 | 29.29 | 29.54 | 49,320,876 | -0.46(-1.52%) |
Apr 20, 2010 | 29.62 | 30.04 | 29.44 | 30.00 | 21,306,796 | +0.37(+1.26%) |
Apr 19, 2010 | 29.54 | 29.79 | 29.27 | 29.62 | 21,591,378 | +0.01(+0.02%) |
Apr 16, 2010 | 29.57 | 29.78 | 29.27 | 29.61 | 34,408,268 | +0.03(+0.09%) |
Apr 15, 2010 | 29.56 | 29.92 | 29.43 | 29.59 | 23,400,742 | +0.07(+0.23%) |
Apr 14, 2010 | 29.26 | 29.66 | 29.17 | 29.52 | 28,428,936 | +0.21(+0.71%) |
Apr 13, 2010 | 29.12 | 29.37 | 28.96 | 29.31 | 15,532,618 | +0.05(+0.17%) |
Apr 12, 2010 | 29.12 | 29.42 | 29.10 | 29.26 | 12,693,924 | +0.04(+0.14%) |
Apr 09, 2010 | 29.24 | 29.36 | 29.00 | 29.22 | 23,311,908 | -0.16(-0.54%) |
Apr 08, 2010 | 29.58 | 29.60 | 29.16 | 29.38 | 18,726,480 | -0.26(-0.86%) |
Apr 07, 2010 | 29.36 | 29.70 | 29.36 | 29.63 | 23,223,380 | +0.24(+0.80%) |
Apr 06, 2010 | 29.25 | 29.49 | 29.23 | 29.40 | 14,530,057 | -0.07(-0.24%) |
Apr 05, 2010 | 29.52 | 29.80 | 29.37 | 29.47 | 21,204,136 | +0.18(+0.62%) |
Apr 01, 2010 | 29.22 | 29.29 | 29.29 | 29.29 | 23,552,990 | +0.21(+0.74%) |
Mar 31, 2010 | 29.09 | 29.25 | 28.99 | 29.07 | 21,550,286 | -0.12(-0.40%) |
Mar 30, 2010 | 29.41 | 29.45 | 29.06 | 29.19 | 29,546,444 | +0.26(+0.89%) |
Mar 29, 2010 | 29.10 | 29.16 | 28.82 | 28.93 | 16,707,413 | -0.05(-0.16%) |
Mar 26, 2010 | 29.10 | 29.48 | 28.83 | 28.98 | 42,993,508 | -0.25(-0.86%) |
Mar 25, 2010 | 29.48 | 30.38 | 29.10 | 29.23 | 97,113,920 | +1.39(+4.98%) |
Mar 24, 2010 | 27.88 | 28.01 | 27.73 | 27.85 | 18,734,282 | -0.23(-0.81%) |
Mar 23, 2010 | 28.01 | 28.12 | 27.74 | 28.08 | 19,946,616 | +0.17(+0.60%) |
Mar 22, 2010 | 27.77 | 28.09 | 27.63 | 27.91 | 23,630,104 | +0.16(+0.57%) |
Mar 19, 2010 | 28.08 | 28.14 | 27.56 | 27.75 | 48,233,048 | -0.26(-0.94%) |
Mar 18, 2010 | 27.18 | 28.08 | 27.13 | 28.01 | 65,695,920 | +1.06(+3.93%) |
Mar 17, 2010 | 27.06 | 27.16 | 26.82 | 26.95 | 33,585,220 | -0.08(-0.28%) |
Mar 16, 2010 | 26.95 | 27.10 | 26.74 | 27.03 | 39,976,564 | +0.10(+0.36%) |
Mar 15, 2010 | 27.02 | 27.06 | 26.79 | 26.93 | 25,016,296 | -0.06(-0.21%) |
Mar 12, 2010 | 27.11 | 27.29 | 26.88 | 26.99 | 29,895,284 | -0.10(-0.38%) |
Mar 11, 2010 | 26.93 | 27.20 | 26.82 | 27.09 | 23,561,306 | +0.15(+0.57%) |
Mar 10, 2010 | 26.72 | 27.09 | 26.68 | 26.94 | 22,009,232 | +0.14(+0.52%) |
Mar 09, 2010 | 26.84 | 26.96 | 26.68 | 26.80 | 29,058,630 | -0.08(-0.28%) |
Mar 08, 2010 | 26.90 | 27.03 | 26.75 | 26.88 | 19,995,326 | +0.02(+0.08%) |
Mar 05, 2010 | 27.36 | 27.38 | 26.76 | 26.86 | 38,197,900 | -0.34(-1.25%) |
Mar 04, 2010 | 26.98 | 27.22 | 26.73 | 27.20 | 42,439,612 | +0.39(+1.45%) |
Mar 03, 2010 | 26.66 | 27.13 | 26.59 | 26.81 | 60,820,876 | +0.53(+2.00%) |
Mar 02, 2010 | 25.46 | 26.65 | 25.34 | 26.28 | 112,395,984 | +1.64(+6.67%) |
Mar 01, 2010 | 25.51 | 25.51 | 24.57 | 24.64 | 85,168,128 | -0.78(-3.06%) |
Feb 26, 2010 | 25.72 | 25.73 | 25.30 | 25.42 | 44,110,076 | -0.34(-1.34%) |
Feb 25, 2010 | 25.80 | 26.33 | 25.27 | 25.76 | 50,286,232 | -0.48(-1.82%) |
Feb 24, 2010 | 26.75 | 26.79 | 26.10 | 26.24 | 39,128,180 | -0.35(-1.30%) |
Feb 23, 2010 | 26.90 | 27.01 | 26.49 | 26.59 | 25,986,016 | -0.32(-1.21%) |
Feb 22, 2010 | 27.46 | 27.52 | 26.69 | 26.91 | 40,093,616 | -0.40(-1.47%) |
Feb 19, 2010 | 27.47 | 27.49 | 27.23 | 27.31 | 38,622,612 | -0.15(-0.55%) |
Feb 18, 2010 | 27.23 | 27.55 | 27.17 | 27.46 | 28,273,718 | +0.26(+0.96%) |
Feb 17, 2010 | 26.97 | 27.39 | 26.92 | 27.20 | 35,853,616 | +0.28(+1.05%) |
Feb 16, 2010 | 26.97 | 27.11 | 26.70 | 26.92 | 49,724,716 | +0.12(+0.46%) |
Feb 12, 2010 | 26.34 | 26.79 | 26.79 | 26.79 | 54,090,952 | +0.57(+2.18%) |
Feb 11, 2010 | 25.71 | 26.30 | 25.52 | 26.22 | 49,579,192 | +0.40(+1.55%) |
Feb 10, 2010 | 26.01 | 26.32 | 25.74 | 25.82 | 34,310,100 | -0.33(-1.27%) |
Feb 09, 2010 | 26.16 | 26.41 | 25.97 | 26.15 | 41,438,460 | +0.28(+1.07%) |
Feb 08, 2010 | 26.29 | 26.34 | 25.85 | 25.88 | 39,681,712 | -0.37(-1.39%) |
Feb 05, 2010 | 26.50 | 26.63 | 25.82 | 26.24 | 57,076,048 | -0.09(-0.34%) |
Feb 04, 2010 | 27.09 | 27.10 | 26.32 | 26.33 | 57,797,696 | -1.01(-3.68%) |
Feb 03, 2010 | 26.88 | 27.40 | 26.63 | 27.34 | 53,398,696 | +0.26(+0.94%) |
Feb 02, 2010 | 27.47 | 27.52 | 26.89 | 27.08 | 65,869,260 | -0.35(-1.28%) |
Feb 01, 2010 | 27.08 | 27.57 | 26.68 | 27.43 | 79,308,920 | +0.40(+1.48%) |
Jan 29, 2010 | 28.17 | 28.20 | 26.55 | 27.03 | 163,561,776 | -0.89(-3.19%) |
Jan 28, 2010 | 29.05 | 29.05 | 27.60 | 27.92 | 189,685,120 | -4.64(-14.24%) |
Jan 27, 2010 | 32.09 | 32.64 | 31.92 | 32.56 | 39,190,848 | +0.21(+0.66%) |
Jan 26, 2010 | 32.35 | 32.75 | 32.12 | 32.35 | 26,565,138 | -0.01(-0.04%) |
Jan 25, 2010 | 32.40 | 32.90 | 32.22 | 32.36 | 22,186,304 | +0.09(+0.28%) |
Jan 22, 2010 | 33.19 | 33.51 | 32.19 | 32.27 | 32,192,798 | -0.90(-2.72%) |
Jan 21, 2010 | 33.33 | 33.80 | 33.06 | 33.17 | 27,112,590 | -0.18(-0.54%) |
Jan 20, 2010 | 33.74 | 33.76 | 32.97 | 33.35 | 26,312,896 | -0.67(-1.97%) |
Jan 19, 2010 | 33.54 | 34.28 | 33.49 | 34.02 | 24,012,778 | +0.54(+1.63%) |
Jan 15, 2010 | 33.53 | 33.48 | 33.48 | 33.48 | 31,225,404 | +0.11(+0.33%) |
Jan 14, 2010 | 33.29 | 33.61 | 33.26 | 33.37 | 19,934,872 | -0.23(-0.68%) |
Jan 13, 2010 | 33.70 | 33.77 | 33.27 | 33.59 | 18,013,992 | +0.14(+0.43%) |
Jan 12, 2010 | 33.71 | 33.95 | 33.16 | 33.45 | 26,106,370 | -0.55(-1.62%) |
Jan 11, 2010 | 34.20 | 34.28 | 33.55 | 34.00 | 21,269,506 | -0.12(-0.36%) |
Jan 08, 2010 | 33.88 | 34.35 | 33.73 | 34.13 | 37,605,028 | +0.34(+1.00%) |
Jan 07, 2010 | 32.94 | 33.82 | 32.80 | 33.79 | 36,611,596 | +0.95(+2.90%) |
Jan 06, 2010 | 33.29 | 33.41 | 32.68 | 32.84 | 32,969,952 | -0.32(-0.98%) |
Jan 05, 2010 | 32.78 | 33.33 | 32.77 | 33.16 | 35,140,372 | +0.78(+2.41%) |
Jan 04, 2010 | 32.28 | 32.64 | 32.13 | 32.38 | 21,121,298 | +0.47(+1.47%) |
Dec 31, 2009 | 32.34 | 31.91 | 31.91 | 31.91 | 11,157,635 | -0.41(-1.28%) |
Dec 30, 2009 | 31.95 | 32.42 | 31.90 | 32.33 | 10,958,163 | +0.14(+0.45%) |
Dec 29, 2009 | 31.91 | 32.34 | 31.82 | 32.18 | 12,806,548 | +0.27(+0.84%) |
Dec 28, 2009 | 31.77 | 31.93 | 31.56 | 31.91 | 10,742,640 | +0.11(+0.35%) |
Dec 24, 2009 | 31.69 | 31.81 | 31.59 | 31.80 | 5,450,676 | +0.10(+0.33%) |
Dec 23, 2009 | 31.72 | 31.73 | 31.54 | 31.70 | 12,686,084 | +0.08(+0.24%) |
Dec 22, 2009 | 31.49 | 31.66 | 31.31 | 31.62 | 14,042,864 | +0.30(+0.95%) |
Dec 21, 2009 | 30.96 | 31.55 | 30.91 | 31.33 | 16,893,190 | +0.58(+1.88%) |
Dec 18, 2009 | 30.58 | 30.77 | 30.39 | 30.75 | 26,772,706 | +0.18(+0.59%) |
Dec 17, 2009 | 30.81 | 30.93 | 30.52 | 30.57 | 13,580,442 | -0.26(-0.85%) |
Dec 16, 2009 | 30.97 | 31.07 | 30.80 | 30.83 | 14,108,942 | -0.13(-0.42%) |
Dec 15, 2009 | 30.75 | 31.22 | 30.66 | 30.96 | 16,401,216 | +0.14(+0.47%) |
Dec 14, 2009 | 30.91 | 31.19 | 30.75 | 30.81 | 17,040,160 | -0.16(-0.51%) |
Dec 11, 2009 | 31.47 | 31.65 | 30.86 | 30.97 | 23,909,056 | -0.46(-1.45%) |
Dec 10, 2009 | 31.06 | 31.59 | 31.01 | 31.43 | 21,587,856 | +0.54(+1.76%) |
Dec 09, 2009 | 30.59 | 30.95 | 30.48 | 30.88 | 16,555,856 | +0.12(+0.40%) |
Dec 08, 2009 | 30.84 | 31.18 | 30.44 | 30.76 | 19,067,812 | -0.21(-0.67%) |
Dec 07, 2009 | 31.12 | 31.33 | 30.90 | 30.97 | 12,301,165 | -0.19(-0.60%) |
Dec 04, 2009 | 31.06 | 31.51 | 30.82 | 31.15 | 21,262,978 | +0.37(+1.19%) |
Dec 03, 2009 | 31.08 | 31.24 | 30.77 | 30.79 | 15,583,502 | -0.30(-0.95%) |
Dec 02, 2009 | 31.19 | 31.42 | 30.97 | 31.08 | 18,238,274 | +0.00(+0.00%) |
Dec 01, 2009 | 31.04 | 31.37 | 30.96 | 31.08 | 20,498,062 | +0.04(+0.13%) |
Nov 30, 2009 | 30.92 | 31.09 | 30.57 | 31.04 | 16,467,065 | +0.01(+0.02%) |
Nov 27, 2009 | 30.87 | 31.31 | 30.83 | 31.04 | 8,946,841 | -0.31(-0.99%) |
Nov 25, 2009 | 31.53 | 31.62 | 31.28 | 31.35 | 12,073,770 | -0.08(-0.26%) |
Nov 24, 2009 | 31.66 | 31.73 | 31.30 | 31.43 | 16,099,913 | +0.01(+0.02%) |
Nov 23, 2009 | 31.21 | 31.66 | 31.21 | 31.42 | 13,628,646 | +0.31(+1.00%) |
Nov 20, 2009 | 30.88 | 31.21 | 30.88 | 31.11 | 18,204,632 | +0.01(+0.02%) |
Nov 19, 2009 | 31.08 | 31.29 | 30.73 | 31.10 | 21,625,330 | -0.28(-0.88%) |
Nov 18, 2009 | 31.61 | 31.68 | 31.18 | 31.38 | 19,092,520 | -0.34(-1.09%) |
Nov 17, 2009 | 31.44 | 31.73 | 31.36 | 31.73 | 14,976,843 | +0.33(+1.05%) |
Nov 16, 2009 | 31.66 | 31.90 | 31.24 | 31.39 | 19,410,060 | -0.18(-0.57%) |
Nov 13, 2009 | 31.39 | 31.73 | 31.21 | 31.57 | 23,785,536 | +0.63(+2.05%) |
Nov 12, 2009 | 30.84 | 31.17 | 30.71 | 30.94 | 20,635,778 | +0.13(+0.43%) |
Nov 11, 2009 | 30.61 | 30.87 | 30.59 | 30.81 | 22,742,766 | +0.21(+0.70%) |
Nov 10, 2009 | 30.81 | 30.87 | 30.55 | 30.60 | 18,139,270 | -0.27(-0.89%) |
Nov 09, 2009 | 30.52 | 31.04 | 30.46 | 30.87 | 25,836,026 | +0.59(+1.94%) |
Nov 06, 2009 | 30.02 | 30.33 | 29.94 | 30.28 | 23,184,838 | +0.03(+0.11%) |
Nov 05, 2009 | 29.70 | 30.27 | 29.61 | 30.25 | 52,964,796 | +1.55(+5.41%) |
Nov 04, 2009 | 29.26 | 29.48 | 28.63 | 28.70 | 35,087,476 | -0.43(-1.47%) |
Nov 03, 2009 | 28.79 | 29.17 | 28.62 | 29.12 | 27,189,852 | +0.28(+0.98%) |
Nov 02, 2009 | 28.52 | 28.97 | 28.34 | 28.84 | 21,248,846 | +0.33(+1.16%) |
Oct 30, 2009 | 29.41 | 29.72 | 28.50 | 28.51 | 30,945,822 | -0.65(-2.22%) |
Oct 29, 2009 | 28.97 | 29.35 | 28.88 | 29.16 | 29,581,688 | +0.44(+1.54%) |
Oct 28, 2009 | 28.34 | 28.96 | 28.28 | 28.72 | 32,759,850 | +0.43(+1.54%) |
Oct 27, 2009 | 28.15 | 28.50 | 28.07 | 28.28 | 21,870,780 | +0.22(+0.79%) |
Oct 26, 2009 | 27.98 | 28.60 | 27.85 | 28.06 | 24,752,378 | -0.01(-0.05%) |
Oct 23, 2009 | 28.18 | 28.36 | 27.96 | 28.08 | 23,728,316 | -0.26(-0.92%) |
Oct 22, 2009 | 28.10 | 28.45 | 27.70 | 28.34 | 36,729,996 | -0.23(-0.80%) |
Oct 21, 2009 | 28.46 | 28.94 | 28.46 | 28.57 | 25,463,074 | +0.07(+0.24%) |
Oct 20, 2009 | 28.86 | 28.94 | 28.35 | 28.50 | 25,256,802 | -0.52(-1.79%) |
Oct 19, 2009 | 28.97 | 29.21 | 28.67 | 29.01 | 19,024,920 | +0.07(+0.24%) |
Oct 16, 2009 | 29.30 | 29.36 | 28.50 | 28.95 | 32,973,526 | -0.34(-1.15%) |
Oct 15, 2009 | 29.05 | 29.30 | 28.89 | 29.28 | 23,024,956 | +0.15(+0.52%) |
Oct 14, 2009 | 28.86 | 29.22 | 28.70 | 29.13 | 33,392,266 | +0.65(+2.28%) |
Oct 13, 2009 | 28.72 | 28.86 | 28.34 | 28.48 | 22,379,934 | -0.17(-0.60%) |
Oct 12, 2009 | 28.89 | 28.98 | 28.41 | 28.66 | 19,905,674 | -0.11(-0.38%) |
Oct 09, 2009 | 28.60 | 28.81 | 27.94 | 28.77 | 50,159,192 | +0.17(+0.60%) |
Oct 08, 2009 | 29.44 | 29.44 | 28.54 | 28.59 | 35,401,840 | -0.50(-1.73%) |
Oct 07, 2009 | 29.26 | 29.43 | 28.99 | 29.10 | 22,222,800 | -0.30(-1.03%) |
Oct 06, 2009 | 29.17 | 29.94 | 29.12 | 29.40 | 35,631,456 | +0.47(+1.62%) |
Oct 05, 2009 | 28.70 | 29.17 | 28.52 | 28.93 | 25,799,246 | +0.34(+1.21%) |
Oct 02, 2009 | 29.24 | 29.40 | 28.43 | 28.59 | 50,321,636 | -0.87(-2.95%) |
Oct 01, 2009 | 30.77 | 30.79 | 29.32 | 29.46 | 46,283,804 | -1.57(-5.07%) |
Sep 30, 2009 | 31.54 | 31.61 | 30.70 | 31.03 | 29,373,118 | -0.36(-1.14%) |
Sep 29, 2009 | 31.68 | 31.75 | 31.21 | 31.39 | 22,915,286 | -0.32(-1.02%) |
Sep 28, 2009 | 31.14 | 31.97 | 31.06 | 31.71 | 26,811,862 | +0.88(+2.84%) |
Sep 25, 2009 | 30.68 | 31.13 | 30.56 | 30.84 | 28,254,902 | +0.03(+0.09%) |
Sep 24, 2009 | 30.64 | 30.95 | 30.48 | 30.81 | 27,552,532 | +0.30(+0.97%) |
Sep 23, 2009 | 30.77 | 30.98 | 30.48 | 30.51 | 25,913,186 | -0.25(-0.81%) |
Sep 22, 2009 | 31.03 | 31.04 | 30.58 | 30.76 | 21,358,942 | -0.19(-0.62%) |
Sep 21, 2009 | 30.38 | 31.04 | 30.36 | 30.95 | 21,188,400 | +0.28(+0.92%) |
Sep 18, 2009 | 31.28 | 31.31 | 30.35 | 30.67 | 44,755,860 | -0.39(-1.24%) |
Sep 17, 2009 | 31.39 | 31.49 | 30.95 | 31.06 | 25,429,666 | -0.48(-1.51%) |
Sep 16, 2009 | 31.62 | 31.68 | 31.00 | 31.53 | 30,073,576 | -0.03(-0.09%) |
Sep 15, 2009 | 31.73 | 31.82 | 31.48 | 31.56 | 22,352,594 | -0.33(-1.04%) |
Sep 14, 2009 | 31.84 | 32.06 | 31.59 | 31.89 | 17,363,220 | -0.26(-0.82%) |
Sep 11, 2009 | 32.18 | 32.22 | 31.68 | 32.15 | 15,172,332 | -0.03(-0.09%) |
Sep 10, 2009 | 31.83 | 32.25 | 31.66 | 32.18 | 20,685,606 | +0.30(+0.93%) |
Sep 09, 2009 | 31.57 | 32.10 | 31.19 | 31.88 | 32,258,454 | +0.14(+0.43%) |
Sep 08, 2009 | 31.66 | 31.76 | 31.39 | 31.75 | 22,291,712 | +0.21(+0.66%) |
Sep 04, 2009 | 31.06 | 31.71 | 30.87 | 31.54 | 21,288,256 | +0.48(+1.55%) |
Sep 03, 2009 | 31.18 | 31.25 | 30.44 | 31.06 | 45,449,608 | -0.28(-0.88%) |
Sep 02, 2009 | 31.04 | 31.60 | 30.82 | 31.33 | 20,415,132 | +0.05(+0.15%) |
Sep 01, 2009 | 31.76 | 32.23 | 31.08 | 31.28 | 27,947,970 | -0.74(-2.30%) |
Aug 31, 2009 | 32.42 | 32.42 | 31.73 | 32.02 | 23,007,782 | -0.55(-1.69%) |
Aug 28, 2009 | 32.93 | 33.25 | 32.38 | 32.57 | 17,368,102 | -0.02(-0.06%) |
Aug 27, 2009 | 32.68 | 32.82 | 32.28 | 32.59 | 15,539,781 | -0.19(-0.59%) |
Aug 26, 2009 | 32.42 | 32.96 | 32.26 | 32.79 | 20,988,134 | +0.37(+1.15%) |
Aug 25, 2009 | 32.61 | 33.01 | 32.34 | 32.42 | 31,152,220 | -0.29(-0.89%) |
Aug 24, 2009 | 32.33 | 32.77 | 32.33 | 32.70 | 16,847,644 | +0.08(+0.25%) |
Aug 21, 2009 | 32.75 | 32.76 | 32.17 | 32.62 | 30,011,302 | +0.14(+0.42%) |
Aug 20, 2009 | 31.59 | 32.63 | 31.56 | 32.48 | 27,423,164 | +0.95(+3.00%) |
Aug 19, 2009 | 30.94 | 31.66 | 30.81 | 31.54 | 16,270,641 | +0.39(+1.26%) |
Aug 18, 2009 | 31.07 | 31.25 | 30.79 | 31.15 | 20,480,642 | +0.14(+0.44%) |
Aug 17, 2009 | 31.37 | 31.52 | 30.95 | 31.01 | 19,881,884 | -0.81(-2.56%) |
Aug 14, 2009 | 32.09 | 32.09 | 31.38 | 31.82 | 17,161,112 | -0.31(-0.97%) |
Aug 13, 2009 | 32.08 | 32.35 | 31.80 | 32.13 | 16,236,183 | +0.14(+0.45%) |
Aug 12, 2009 | 31.33 | 32.40 | 31.33 | 31.99 | 22,549,670 | +0.67(+2.14%) |
Aug 11, 2009 | 31.46 | 31.83 | 31.30 | 31.32 | 21,166,592 | -0.23(-0.74%) |
Aug 10, 2009 | 31.44 | 31.78 | 31.37 | 31.55 | 14,372,563 | -0.16(-0.50%) |
Aug 07, 2009 | 31.78 | 32.03 | 31.63 | 31.71 | 17,335,818 | +0.26(+0.81%) |
Aug 06, 2009 | 31.66 | 31.71 | 31.24 | 31.46 | 16,319,576 | -0.14(-0.46%) |
Aug 05, 2009 | 31.88 | 32.00 | 31.26 | 31.60 | 18,522,916 | -0.34(-1.08%) |
Aug 04, 2009 | 32.29 | 32.32 | 31.70 | 31.95 | 19,192,134 | -0.46(-1.41%) |
Aug 03, 2009 | 32.20 | 32.53 | 31.95 | 32.40 | 17,181,142 | +0.52(+1.64%) |
Jul 31, 2009 | 31.91 | 32.32 | 31.76 | 31.88 | 19,473,722 | -0.21(-0.67%) |
Jul 30, 2009 | 32.22 | 32.73 | 31.99 | 32.09 | 21,764,184 | +0.19(+0.58%) |
Jul 29, 2009 | 31.74 | 32.08 | 31.59 | 31.90 | 16,063,247 | -0.08(-0.24%) |
Jul 28, 2009 | 31.97 | 32.09 | 31.70 | 31.98 | 21,830,740 | -0.08(-0.26%) |
Jul 27, 2009 | 32.24 | 32.66 | 31.84 | 32.06 | 21,909,280 | -0.60(-1.84%) |
Jul 24, 2009 | 32.49 | 32.84 | 32.19 | 32.66 | 19,695,412 | -0.03(-0.11%) |
Jul 23, 2009 | 31.97 | 32.73 | 31.73 | 32.70 | 59,007,524 | -0.72(-2.17%) |
Jul 22, 2009 | 32.97 | 33.61 | 32.73 | 33.42 | 36,996,828 | +0.32(+0.98%) |
Jul 21, 2009 | 32.44 | 33.11 | 31.98 | 33.10 | 31,357,612 | +0.66(+2.02%) |
Jul 20, 2009 | 32.75 | 32.76 | 32.00 | 32.44 | 26,632,068 | -0.26(-0.78%) |
Jul 17, 2009 | 32.35 | 32.84 | 31.90 | 32.70 | 33,567,280 | +0.47(+1.46%) |
Jul 16, 2009 | 31.68 | 32.31 | 31.57 | 32.23 | 25,297,254 | +0.46(+1.43%) |
Jul 15, 2009 | 31.10 | 31.83 | 30.87 | 31.77 | 28,552,204 | +0.97(+3.16%) |
Jul 14, 2009 | 30.53 | 30.93 | 30.32 | 30.80 | 16,482,350 | +0.23(+0.77%) |
Jul 13, 2009 | 29.88 | 30.57 | 29.44 | 30.57 | 22,691,522 | +0.60(+2.00%) |
Jul 10, 2009 | 29.75 | 30.08 | 29.52 | 29.97 | 14,987,834 | +0.26(+0.88%) |
Jul 09, 2009 | 30.11 | 30.19 | 29.66 | 29.70 | 22,724,624 | -0.34(-1.13%) |
Jul 08, 2009 | 29.99 | 30.29 | 29.70 | 30.04 | 23,913,254 | -0.09(-0.30%) |
Jul 07, 2009 | 31.18 | 31.27 | 30.02 | 30.13 | 28,121,618 | -1.05(-3.36%) |
Jul 06, 2009 | 30.51 | 31.28 | 30.27 | 31.18 | 24,035,762 | +0.36(+1.16%) |
Jul 02, 2009 | 30.95 | 31.14 | 30.50 | 30.82 | 18,354,200 | -0.33(-1.06%) |
Jul 01, 2009 | 31.30 | 31.45 | 30.99 | 31.15 | 18,390,970 | -0.03(-0.09%) |
Jun 30, 2009 | 31.66 | 31.73 | 31.05 | 31.18 | 24,070,782 | -0.61(-1.93%) |
Jun 29, 2009 | 31.67 | 32.04 | 31.32 | 31.79 | 18,225,010 | -0.07(-0.22%) |
Jun 26, 2009 | 31.80 | 32.24 | 31.59 | 31.86 | 26,667,126 | -0.10(-0.32%) |
Jun 25, 2009 | 31.77 | 32.22 | 31.01 | 31.97 | 27,239,068 | +0.74(+2.36%) |
Jun 24, 2009 | 30.80 | 31.33 | 30.53 | 31.23 | 28,589,844 | +0.54(+1.75%) |
Jun 23, 2009 | 30.64 | 30.89 | 29.88 | 30.69 | 30,886,428 | +0.06(+0.20%) |
Jun 22, 2009 | 31.36 | 31.56 | 30.53 | 30.63 | 28,825,278 | -1.10(-3.48%) |
Jun 19, 2009 | 31.33 | 31.73 | 31.15 | 31.73 | 32,382,136 | +0.50(+1.59%) |
Jun 18, 2009 | 31.06 | 31.50 | 30.59 | 31.24 | 27,361,678 | +0.13(+0.42%) |
Jun 17, 2009 | 30.66 | 31.28 | 30.35 | 31.10 | 39,212,124 | +1.13(+3.77%) |
Jun 16, 2009 | 30.38 | 30.70 | 29.97 | 29.97 | 25,906,570 | -0.59(-1.94%) |
Jun 15, 2009 | 31.26 | 31.28 | 30.17 | 30.57 | 28,589,184 | -1.20(-3.78%) |
Jun 12, 2009 | 31.83 | 32.00 | 31.10 | 31.77 | 20,153,820 | +0.05(+0.15%) |
Jun 11, 2009 | 31.14 | 32.05 | 30.99 | 31.72 | 36,703,804 | -0.06(-0.20%) |
Jun 10, 2009 | 31.87 | 32.06 | 31.32 | 31.78 | 19,841,088 | +0.03(+0.09%) |
Jun 09, 2009 | 31.64 | 31.95 | 31.13 | 31.75 | 21,586,558 | +0.46(+1.45%) |
Jun 08, 2009 | 30.97 | 31.53 | 30.63 | 31.30 | 18,700,562 | -0.02(-0.07%) |
Jun 05, 2009 | 31.40 | 31.52 | 30.96 | 31.32 | 23,489,126 | +0.08(+0.24%) |
Jun 04, 2009 | 30.18 | 31.34 | 30.11 | 31.24 | 29,808,932 | +1.18(+3.92%) |
Jun 03, 2009 | 30.29 | 30.29 | 29.56 | 30.06 | 33,328,494 | -0.23(-0.75%) |
Jun 02, 2009 | 30.29 | 30.70 | 30.06 | 30.29 | 19,801,392 | -0.34(-1.10%) |
Jun 01, 2009 | 30.42 | 30.87 | 29.95 | 30.63 | 25,237,332 | +0.56(+1.86%) |
May 29, 2009 | 29.88 | 30.11 | 29.27 | 30.07 | 22,911,874 | +0.44(+1.49%) |
May 28, 2009 | 29.59 | 29.80 | 28.81 | 29.63 | 20,132,080 | +0.36(+1.23%) |
May 27, 2009 | 29.80 | 30.13 | 29.11 | 29.27 | 30,703,740 | -0.59(-1.99%) |
May 26, 2009 | 28.10 | 30.05 | 28.08 | 29.86 | 29,285,298 | +1.37(+4.79%) |
May 22, 2009 | 28.73 | 29.04 | 28.42 | 28.50 | 16,640,170 | -0.26(-0.91%) |
May 21, 2009 | 28.97 | 29.37 | 28.27 | 28.76 | 24,083,456 | -0.61(-2.07%) |
May 20, 2009 | 29.37 | 29.80 | 28.84 | 29.37 | 20,439,698 | +0.16(+0.54%) |
May 19, 2009 | 28.80 | 29.50 | 28.46 | 29.21 | 21,094,856 | +0.24(+0.83%) |
May 18, 2009 | 28.34 | 29.10 | 28.23 | 28.97 | 23,195,180 | +0.88(+3.12%) |
May 15, 2009 | 27.83 | 28.39 | 27.73 | 28.09 | 21,703,494 | +0.13(+0.47%) |
May 14, 2009 | 27.74 | 28.19 | 27.61 | 27.96 | 20,162,734 | +0.42(+1.53%) |
May 13, 2009 | 27.97 | 28.06 | 27.49 | 27.54 | 27,740,934 | -0.70(-2.47%) |
May 12, 2009 | 28.94 | 29.14 | 27.88 | 28.23 | 24,347,760 | -0.68(-2.36%) |
May 11, 2009 | 28.70 | 29.33 | 28.15 | 28.92 | 18,402,370 | +0.09(+0.31%) |
May 08, 2009 | 29.55 | 29.74 | 28.50 | 28.83 | 27,934,984 | -0.38(-1.30%) |
May 07, 2009 | 30.18 | 30.48 | 28.77 | 29.21 | 28,976,104 | -0.96(-3.18%) |
May 06, 2009 | 30.28 | 30.50 | 29.54 | 30.17 | 24,344,372 | +0.17(+0.55%) |
May 05, 2009 | 29.99 | 30.07 | 29.44 | 30.00 | 22,677,542 | +0.10(+0.32%) |
May 04, 2009 | 29.64 | 30.32 | 29.55 | 29.90 | 23,355,294 | +0.48(+1.62%) |