Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.79 | 38.36 | 37.20 | 37.31 | 5,919,443 | -0.25(-0.67%) |
Apr 29, 2010 | 37.73 | 38.32 | 36.32 | 37.56 | 7,852,224 | +0.13(+0.36%) |
Apr 28, 2010 | 37.98 | 38.30 | 35.58 | 37.43 | 7,052,374 | -0.33(-0.89%) |
Apr 27, 2010 | 38.48 | 39.21 | 37.62 | 37.76 | 7,008,248 | -0.96(-2.48%) |
Apr 26, 2010 | 37.94 | 39.38 | 37.54 | 38.72 | 9,060,232 | +0.78(+2.06%) |
Apr 23, 2010 | 38.30 | 38.72 | 37.68 | 37.94 | 6,385,760 | -0.35(-0.92%) |
Apr 22, 2010 | 36.43 | 39.00 | 36.32 | 38.30 | 14,234,525 | +1.75(+4.80%) |
Apr 21, 2010 | 36.30 | 36.68 | 36.26 | 36.54 | 4,895,706 | +0.24(+0.67%) |
Apr 20, 2010 | 36.65 | 36.90 | 36.15 | 36.30 | 5,436,587 | -0.08(-0.22%) |
Apr 19, 2010 | 35.47 | 36.66 | 35.42 | 36.38 | 6,108,241 | +1.01(+2.84%) |
Apr 16, 2010 | 36.17 | 36.38 | 35.14 | 35.37 | 7,481,970 | -1.01(-2.78%) |
Apr 15, 2010 | 36.16 | 36.75 | 36.01 | 36.39 | 4,622,856 | +0.19(+0.52%) |
Apr 14, 2010 | 35.23 | 36.23 | 35.05 | 36.20 | 8,175,916 | +1.05(+2.99%) |
Apr 13, 2010 | 35.31 | 35.31 | 34.87 | 35.15 | 4,694,711 | -0.03(-0.09%) |
Apr 12, 2010 | 35.50 | 35.52 | 35.16 | 35.18 | 3,430,371 | -0.18(-0.52%) |
Apr 09, 2010 | 35.33 | 35.62 | 35.20 | 35.36 | 3,605,667 | +0.04(+0.11%) |
Apr 08, 2010 | 35.63 | 35.63 | 35.20 | 35.33 | 6,006,239 | -0.29(-0.81%) |
Apr 07, 2010 | 35.49 | 36.07 | 35.48 | 35.61 | 4,595,153 | -0.29(-0.82%) |
Apr 06, 2010 | 35.63 | 36.07 | 35.20 | 35.91 | 5,070,772 | -0.02(-0.07%) |
Apr 05, 2010 | 36.41 | 36.70 | 35.74 | 35.93 | 6,043,279 | -0.29(-0.81%) |
Apr 01, 2010 | 36.09 | 36.23 | 36.23 | 36.23 | 20,871,698 | +0.41(+1.14%) |
Mar 31, 2010 | 35.57 | 35.98 | 35.51 | 35.82 | 4,532,653 | -0.00(-0.01%) |
Mar 30, 2010 | 35.83 | 35.97 | 35.52 | 35.82 | 3,793,963 | +0.06(+0.16%) |
Mar 29, 2010 | 35.78 | 36.03 | 35.58 | 35.77 | 4,834,873 | -0.01(-0.02%) |
Mar 26, 2010 | 36.37 | 36.81 | 35.62 | 35.77 | 6,280,704 | -0.47(-1.30%) |
Mar 25, 2010 | 36.42 | 36.83 | 36.16 | 36.24 | 5,026,902 | +0.11(+0.30%) |
Mar 24, 2010 | 35.09 | 36.47 | 35.03 | 36.13 | 6,850,621 | +0.94(+2.68%) |
Mar 23, 2010 | 35.35 | 35.46 | 34.94 | 35.19 | 7,645,925 | -0.12(-0.33%) |
Mar 22, 2010 | 35.14 | 35.50 | 35.02 | 35.31 | 3,114,604 | -0.00(-0.01%) |
Mar 19, 2010 | 35.69 | 35.69 | 35.08 | 35.31 | 7,000,500 | +0.08(+0.24%) |
Mar 18, 2010 | 35.87 | 35.87 | 35.13 | 35.23 | 4,609,945 | -0.58(-1.62%) |
Mar 17, 2010 | 35.69 | 35.98 | 35.64 | 35.81 | 3,146,878 | +0.19(+0.53%) |
Mar 16, 2010 | 35.66 | 35.81 | 35.35 | 35.62 | 3,797,634 | +0.02(+0.06%) |
Mar 15, 2010 | 35.31 | 35.64 | 35.08 | 35.60 | 4,365,971 | -0.03(-0.09%) |
Mar 12, 2010 | 35.80 | 36.03 | 35.50 | 35.63 | 4,476,577 | +0.13(+0.36%) |
Mar 11, 2010 | 34.78 | 35.50 | 34.66 | 35.50 | 5,014,194 | +0.61(+1.75%) |
Mar 10, 2010 | 34.85 | 35.03 | 34.58 | 34.89 | 5,934,949 | -0.03(-0.08%) |
Mar 09, 2010 | 35.21 | 35.24 | 34.70 | 34.92 | 10,341,993 | -0.57(-1.59%) |
Mar 08, 2010 | 35.15 | 35.58 | 34.63 | 35.48 | 8,832,479 | +0.47(+1.34%) |
Mar 05, 2010 | 35.00 | 35.21 | 34.81 | 35.01 | 3,747,724 | +0.29(+0.85%) |
Mar 04, 2010 | 34.63 | 34.91 | 34.11 | 34.72 | 5,354,430 | +0.19(+0.54%) |
Mar 03, 2010 | 34.98 | 35.12 | 34.13 | 34.53 | 6,455,331 | -0.41(-1.16%) |
Mar 02, 2010 | 34.06 | 35.30 | 33.88 | 34.94 | 7,807,571 | +0.95(+2.80%) |
Mar 01, 2010 | 34.10 | 34.20 | 33.59 | 33.98 | 6,132,675 | -0.07(-0.22%) |
Feb 26, 2010 | 33.52 | 34.06 | 33.17 | 34.06 | 9,676,265 | +0.71(+2.12%) |
Feb 25, 2010 | 32.41 | 33.38 | 32.38 | 33.35 | 9,551,995 | +0.55(+1.68%) |
Feb 24, 2010 | 31.53 | 32.88 | 31.41 | 32.80 | 11,744,487 | +1.58(+5.06%) |
Feb 23, 2010 | 32.45 | 32.66 | 31.16 | 31.22 | 8,337,383 | -1.18(-3.65%) |
Feb 22, 2010 | 32.67 | 33.08 | 32.27 | 32.40 | 7,198,312 | -0.54(-1.63%) |
Feb 19, 2010 | 32.78 | 33.70 | 32.68 | 32.94 | 9,222,465 | +0.01(+0.04%) |
Feb 18, 2010 | 33.04 | 33.23 | 32.80 | 32.93 | 4,448,354 | -0.16(-0.47%) |
Feb 17, 2010 | 33.67 | 33.68 | 32.97 | 33.09 | 3,701,015 | -0.46(-1.37%) |
Feb 16, 2010 | 33.31 | 33.70 | 33.02 | 33.55 | 5,816,318 | +0.69(+2.09%) |
Feb 12, 2010 | 31.95 | 32.86 | 32.86 | 32.86 | 39,887,968 | +0.68(+2.10%) |
Feb 11, 2010 | 31.66 | 32.34 | 31.40 | 32.18 | 9,387,881 | +0.98(+3.16%) |
Feb 10, 2010 | 31.78 | 31.79 | 31.15 | 31.20 | 9,357,648 | -0.77(-2.41%) |
Feb 09, 2010 | 32.14 | 32.49 | 31.63 | 31.97 | 6,694,996 | +0.33(+1.03%) |
Feb 08, 2010 | 32.17 | 33.17 | 31.63 | 31.64 | 12,578,369 | -0.06(-0.19%) |
Feb 05, 2010 | 30.59 | 31.91 | 30.59 | 31.70 | 15,137,170 | +1.30(+4.27%) |
Feb 04, 2010 | 32.34 | 32.34 | 30.00 | 30.40 | 19,882,110 | -2.58(-7.81%) |
Feb 03, 2010 | 33.00 | 33.41 | 32.75 | 32.98 | 6,120,912 | -0.12(-0.38%) |
Feb 02, 2010 | 32.76 | 33.38 | 32.53 | 33.10 | 6,146,742 | +0.22(+0.68%) |
Feb 01, 2010 | 32.52 | 33.04 | 32.01 | 32.88 | 6,593,314 | +0.50(+1.53%) |
Jan 29, 2010 | 33.15 | 33.46 | 32.27 | 32.38 | 6,914,809 | -0.42(-1.27%) |
Jan 28, 2010 | 33.70 | 33.87 | 32.66 | 32.80 | 9,312,029 | -0.43(-1.30%) |
Jan 27, 2010 | 32.47 | 33.36 | 32.02 | 33.23 | 11,779,423 | +0.92(+2.84%) |
Jan 26, 2010 | 34.01 | 34.05 | 32.29 | 32.31 | 12,104,462 | -2.35(-6.77%) |
Jan 25, 2010 | 35.72 | 35.91 | 34.61 | 34.66 | 6,518,702 | -0.58(-1.65%) |
Jan 22, 2010 | 34.79 | 35.90 | 34.79 | 35.24 | 10,220,063 | +0.13(+0.36%) |
Jan 21, 2010 | 37.33 | 37.33 | 34.53 | 35.11 | 16,086,447 | -2.14(-5.75%) |
Jan 20, 2010 | 37.67 | 37.93 | 37.05 | 37.25 | 5,401,724 | -0.93(-2.42%) |
Jan 19, 2010 | 38.05 | 38.51 | 37.78 | 38.18 | 4,462,607 | +0.11(+0.28%) |
Jan 15, 2010 | 38.58 | 38.07 | 38.07 | 38.07 | 20,431,180 | -0.51(-1.32%) |
Jan 14, 2010 | 38.61 | 38.86 | 38.38 | 38.58 | 2,808,572 | -0.17(-0.43%) |
Jan 13, 2010 | 38.77 | 38.89 | 37.76 | 38.75 | 5,492,962 | +0.12(+0.31%) |
Jan 12, 2010 | 39.38 | 39.66 | 38.53 | 38.63 | 4,309,893 | -0.80(-2.03%) |
Jan 11, 2010 | 39.53 | 39.85 | 39.08 | 39.43 | 3,972,480 | -0.01(-0.02%) |
Jan 08, 2010 | 38.32 | 39.52 | 38.12 | 39.44 | 7,921,097 | +1.03(+2.67%) |
Jan 07, 2010 | 38.32 | 38.62 | 38.17 | 38.41 | 5,208,741 | +0.05(+0.12%) |
Jan 06, 2010 | 38.44 | 38.61 | 38.17 | 38.36 | 4,468,542 | -0.26(-0.68%) |
Jan 05, 2010 | 38.43 | 38.87 | 38.15 | 38.62 | 5,022,208 | -0.03(-0.08%) |
Jan 04, 2010 | 38.21 | 38.78 | 38.10 | 38.66 | 4,713,264 | +0.73(+1.92%) |
Dec 31, 2009 | 38.37 | 37.93 | 37.93 | 37.93 | 12,702,498 | -0.27(-0.70%) |
Dec 30, 2009 | 37.96 | 38.35 | 37.74 | 38.19 | 2,569,430 | -0.01(-0.02%) |
Dec 29, 2009 | 38.33 | 38.80 | 37.91 | 38.20 | 3,429,337 | -0.13(-0.35%) |
Dec 28, 2009 | 37.43 | 38.37 | 37.43 | 38.33 | 4,332,871 | +0.95(+2.54%) |
Dec 24, 2009 | 37.04 | 37.39 | 37.00 | 37.39 | 1,121,194 | +0.36(+0.97%) |
Dec 23, 2009 | 36.96 | 37.09 | 36.69 | 37.03 | 2,894,743 | +0.07(+0.20%) |
Dec 22, 2009 | 36.69 | 37.02 | 36.58 | 36.96 | 4,057,960 | +0.34(+0.93%) |
Dec 21, 2009 | 36.53 | 36.84 | 36.39 | 36.62 | 2,672,051 | -0.02(-0.04%) |
Dec 18, 2009 | 36.88 | 36.97 | 36.15 | 36.63 | 5,816,982 | -0.01(-0.02%) |
Dec 17, 2009 | 37.03 | 37.59 | 36.64 | 36.64 | 3,930,634 | -0.68(-1.82%) |
Dec 16, 2009 | 37.17 | 37.58 | 36.90 | 37.32 | 6,128,707 | -0.08(-0.21%) |
Dec 15, 2009 | 37.42 | 37.55 | 37.19 | 37.40 | 2,929,121 | -0.20(-0.53%) |
Dec 14, 2009 | 37.60 | 37.98 | 37.44 | 37.60 | 2,722,373 | -0.12(-0.33%) |
Dec 11, 2009 | 37.45 | 37.78 | 37.05 | 37.72 | 6,171,855 | +0.70(+1.90%) |
Dec 10, 2009 | 36.80 | 37.29 | 36.59 | 37.02 | 6,749,039 | +0.24(+0.66%) |
Dec 09, 2009 | 36.04 | 37.04 | 35.70 | 36.78 | 4,941,280 | +0.71(+1.97%) |
Dec 08, 2009 | 36.14 | 36.40 | 35.95 | 36.07 | 6,478,743 | -0.48(-1.30%) |
Dec 07, 2009 | 37.57 | 37.81 | 36.38 | 36.54 | 4,878,211 | -0.78(-2.10%) |
Dec 04, 2009 | 37.76 | 37.82 | 36.70 | 37.33 | 6,040,658 | +0.07(+0.19%) |
Dec 03, 2009 | 37.48 | 37.81 | 37.08 | 37.26 | 8,256,074 | +0.19(+0.50%) |
Dec 02, 2009 | 37.51 | 38.09 | 36.99 | 37.07 | 7,119,325 | -0.28(-0.75%) |
Dec 01, 2009 | 37.47 | 37.52 | 37.02 | 37.35 | 7,116,791 | +0.30(+0.80%) |
Nov 30, 2009 | 36.48 | 37.17 | 36.24 | 37.05 | 5,804,829 | +0.63(+1.73%) |
Nov 27, 2009 | 36.38 | 36.91 | 36.24 | 36.42 | 3,463,282 | -0.68(-1.84%) |
Nov 25, 2009 | 36.69 | 37.15 | 36.54 | 37.11 | 3,876,069 | +0.73(+2.00%) |
Nov 24, 2009 | 36.63 | 36.63 | 35.90 | 36.38 | 3,992,127 | -0.16(-0.45%) |
Nov 23, 2009 | 36.81 | 37.24 | 36.25 | 36.54 | 5,180,962 | +0.08(+0.22%) |
Nov 20, 2009 | 36.25 | 36.74 | 35.77 | 36.46 | 5,009,594 | +0.12(+0.32%) |
Nov 19, 2009 | 36.33 | 36.39 | 35.83 | 36.35 | 5,933,794 | -0.24(-0.66%) |
Nov 18, 2009 | 36.64 | 36.77 | 36.32 | 36.59 | 4,252,502 | +0.23(+0.64%) |
Nov 17, 2009 | 35.92 | 36.64 | 35.92 | 36.36 | 5,184,107 | +0.40(+1.12%) |
Nov 16, 2009 | 35.67 | 36.28 | 35.64 | 35.95 | 5,023,200 | +0.53(+1.50%) |
Nov 13, 2009 | 35.50 | 36.01 | 35.13 | 35.42 | 2,768,852 | -0.16(-0.44%) |
Nov 12, 2009 | 35.33 | 36.01 | 35.01 | 35.58 | 5,674,314 | +0.21(+0.60%) |
Nov 11, 2009 | 35.17 | 35.61 | 34.49 | 35.37 | 5,691,481 | +0.62(+1.78%) |
Nov 10, 2009 | 35.44 | 35.44 | 34.75 | 34.75 | 4,558,841 | -0.67(-1.90%) |
Nov 09, 2009 | 34.82 | 35.51 | 34.66 | 35.42 | 4,613,168 | +0.80(+2.32%) |
Nov 06, 2009 | 34.24 | 34.84 | 33.75 | 34.61 | 5,085,499 | +0.05(+0.13%) |
Nov 05, 2009 | 33.85 | 34.59 | 33.69 | 34.57 | 6,612,624 | +1.08(+3.21%) |
Nov 04, 2009 | 34.32 | 34.37 | 33.38 | 33.49 | 6,691,373 | -0.55(-1.62%) |
Nov 03, 2009 | 34.11 | 34.54 | 33.75 | 34.04 | 5,588,054 | -0.46(-1.32%) |
Nov 02, 2009 | 34.30 | 34.84 | 33.67 | 34.50 | 5,159,614 | +0.34(+0.99%) |
Oct 30, 2009 | 35.20 | 35.67 | 33.99 | 34.16 | 7,894,505 | -1.26(-3.56%) |
Oct 29, 2009 | 35.01 | 35.66 | 33.07 | 35.42 | 13,533,076 | +0.65(+1.87%) |
Oct 28, 2009 | 35.60 | 36.01 | 34.70 | 34.77 | 6,545,657 | -0.96(-2.68%) |
Oct 27, 2009 | 36.31 | 36.54 | 35.61 | 35.73 | 6,223,861 | -0.51(-1.40%) |
Oct 26, 2009 | 36.34 | 37.25 | 35.95 | 36.24 | 7,973,634 | +0.12(+0.33%) |
Oct 23, 2009 | 36.36 | 36.63 | 35.68 | 36.12 | 6,107,465 | +0.28(+0.77%) |
Oct 22, 2009 | 35.69 | 36.12 | 35.42 | 35.85 | 4,364,149 | +0.01(+0.03%) |
Oct 21, 2009 | 35.74 | 36.53 | 35.69 | 35.84 | 8,740,754 | -0.07(-0.19%) |
Oct 20, 2009 | 35.67 | 36.22 | 35.56 | 35.90 | 8,419,391 | -0.06(-0.18%) |
Oct 19, 2009 | 35.52 | 36.13 | 35.12 | 35.97 | 9,043,744 | +0.65(+1.84%) |
Oct 16, 2009 | 34.74 | 36.33 | 34.74 | 35.32 | 12,513,059 | +0.45(+1.28%) |
Oct 15, 2009 | 34.85 | 34.90 | 34.16 | 34.87 | 9,399,494 | +0.18(+0.52%) |
Oct 14, 2009 | 34.58 | 35.45 | 34.54 | 34.69 | 14,418,690 | +0.35(+1.01%) |
Oct 13, 2009 | 33.51 | 34.41 | 33.32 | 34.34 | 10,673,207 | +0.73(+2.16%) |
Oct 12, 2009 | 33.58 | 33.80 | 33.18 | 33.62 | 6,637,294 | +0.34(+1.04%) |
Oct 09, 2009 | 32.29 | 33.32 | 32.18 | 33.27 | 6,312,309 | +0.84(+2.59%) |
Oct 08, 2009 | 33.05 | 33.43 | 32.36 | 32.43 | 9,596,533 | -0.27(-0.81%) |
Oct 07, 2009 | 32.32 | 32.76 | 31.79 | 32.70 | 9,987,007 | +0.23(+0.72%) |
Oct 06, 2009 | 33.20 | 33.49 | 32.31 | 32.47 | 10,902,331 | -0.61(-1.83%) |
Oct 05, 2009 | 33.31 | 33.36 | 32.75 | 33.07 | 7,052,605 | +0.02(+0.06%) |
Oct 02, 2009 | 32.63 | 34.12 | 32.46 | 33.05 | 8,979,204 | +0.03(+0.09%) |
Oct 01, 2009 | 34.20 | 34.21 | 33.02 | 33.02 | 10,841,148 | -1.77(-5.08%) |
Sep 30, 2009 | 34.58 | 34.86 | 33.87 | 34.79 | 9,846,943 | +0.28(+0.82%) |
Sep 29, 2009 | 34.77 | 35.24 | 34.23 | 34.51 | 9,934,753 | -0.38(-1.10%) |
Sep 28, 2009 | 33.22 | 34.97 | 33.21 | 34.89 | 10,219,806 | +1.76(+5.32%) |
Sep 25, 2009 | 33.53 | 33.61 | 32.77 | 33.13 | 6,188,437 | -0.56(-1.65%) |
Sep 24, 2009 | 34.49 | 34.66 | 33.31 | 33.69 | 8,572,388 | -0.87(-2.52%) |
Sep 23, 2009 | 35.33 | 35.56 | 34.54 | 34.56 | 7,478,538 | -0.58(-1.66%) |
Sep 22, 2009 | 34.44 | 35.38 | 34.15 | 35.14 | 7,883,654 | +0.75(+2.19%) |
Sep 21, 2009 | 34.43 | 34.88 | 33.93 | 34.39 | 8,971,347 | +0.07(+0.20%) |
Sep 18, 2009 | 33.30 | 34.54 | 33.09 | 34.32 | 15,460,543 | +1.21(+3.65%) |
Sep 17, 2009 | 33.03 | 33.48 | 32.85 | 33.11 | 8,362,389 | +0.20(+0.59%) |
Sep 16, 2009 | 32.17 | 33.03 | 31.92 | 32.92 | 9,401,363 | +0.82(+2.54%) |
Sep 15, 2009 | 31.55 | 32.46 | 31.16 | 32.10 | 10,123,076 | +0.72(+2.30%) |
Sep 14, 2009 | 30.91 | 31.41 | 30.55 | 31.38 | 5,348,185 | +0.36(+1.15%) |
Sep 11, 2009 | 31.07 | 31.34 | 30.76 | 31.02 | 5,940,455 | -0.10(-0.31%) |
Sep 10, 2009 | 30.99 | 31.21 | 30.54 | 31.12 | 6,206,977 | +0.18(+0.58%) |
Sep 09, 2009 | 30.61 | 31.16 | 30.27 | 30.94 | 8,811,211 | +0.16(+0.53%) |
Sep 08, 2009 | 31.02 | 31.32 | 30.51 | 30.78 | 11,003,348 | +0.24(+0.79%) |
Sep 04, 2009 | 30.49 | 30.61 | 29.53 | 30.54 | 15,683,430 | -0.11(-0.36%) |
Sep 03, 2009 | 31.58 | 31.89 | 30.30 | 30.65 | 11,449,087 | -0.71(-2.27%) |
Sep 02, 2009 | 31.44 | 32.28 | 31.23 | 31.36 | 8,062,348 | -0.16(-0.50%) |
Sep 01, 2009 | 32.65 | 33.51 | 31.46 | 31.52 | 14,651,596 | -1.34(-4.08%) |
Aug 31, 2009 | 31.84 | 33.02 | 31.73 | 32.86 | 9,601,104 | +0.62(+1.91%) |
Aug 28, 2009 | 31.38 | 32.31 | 31.38 | 32.24 | 8,619,548 | +0.87(+2.77%) |
Aug 27, 2009 | 31.15 | 31.61 | 30.75 | 31.37 | 7,638,081 | +0.19(+0.59%) |
Aug 26, 2009 | 30.25 | 31.32 | 30.09 | 31.19 | 9,452,625 | +0.87(+2.87%) |
Aug 25, 2009 | 30.37 | 30.58 | 30.14 | 30.32 | 4,897,388 | +0.06(+0.19%) |
Aug 24, 2009 | 31.38 | 31.47 | 30.14 | 30.26 | 9,091,091 | -0.91(-2.92%) |
Aug 21, 2009 | 31.16 | 31.38 | 30.63 | 31.17 | 6,280,951 | +0.48(+1.56%) |
Aug 20, 2009 | 30.18 | 30.84 | 30.02 | 30.69 | 5,890,212 | +0.38(+1.26%) |
Aug 19, 2009 | 29.94 | 30.46 | 29.81 | 30.31 | 4,811,651 | -0.05(-0.17%) |
Aug 18, 2009 | 30.56 | 30.87 | 30.13 | 30.36 | 6,213,700 | -0.07(-0.25%) |
Aug 17, 2009 | 31.24 | 31.32 | 30.37 | 30.44 | 7,995,691 | -1.29(-4.05%) |
Aug 14, 2009 | 32.19 | 32.23 | 31.36 | 31.72 | 5,195,871 | -0.46(-1.43%) |
Aug 13, 2009 | 32.08 | 32.61 | 31.91 | 32.19 | 7,042,268 | +0.35(+1.09%) |
Aug 12, 2009 | 31.55 | 32.45 | 31.33 | 31.84 | 9,046,544 | +0.68(+2.18%) |
Aug 11, 2009 | 31.71 | 32.12 | 31.03 | 31.16 | 7,176,300 | -0.78(-2.45%) |
Aug 10, 2009 | 31.78 | 32.50 | 31.78 | 31.94 | 4,812,935 | -0.34(-1.06%) |
Aug 07, 2009 | 31.16 | 32.93 | 31.05 | 32.28 | 13,504,571 | +1.45(+4.70%) |
Aug 06, 2009 | 31.76 | 31.84 | 30.48 | 30.83 | 8,184,058 | -0.67(-2.12%) |
Aug 05, 2009 | 31.52 | 31.77 | 31.18 | 31.50 | 5,916,414 | +0.01(+0.04%) |
Aug 04, 2009 | 31.52 | 32.38 | 31.13 | 31.49 | 10,147,976 | -0.43(-1.35%) |
Aug 03, 2009 | 31.67 | 32.04 | 31.17 | 31.92 | 7,613,996 | +0.44(+1.41%) |
Jul 31, 2009 | 31.97 | 31.97 | 30.91 | 31.48 | 6,946,521 | +0.23(+0.74%) |
Jul 30, 2009 | 30.93 | 32.08 | 30.55 | 31.25 | 8,782,998 | +0.85(+2.80%) |
Jul 29, 2009 | 30.03 | 30.68 | 29.72 | 30.39 | 6,435,170 | +0.30(+1.01%) |
Jul 28, 2009 | 30.03 | 30.25 | 29.16 | 30.09 | 10,812,146 | -0.40(-1.32%) |
Jul 27, 2009 | 30.78 | 30.98 | 30.17 | 30.49 | 7,855,405 | -0.08(-0.27%) |
Jul 24, 2009 | 31.16 | 31.16 | 30.02 | 30.58 | 6,609,338 | -0.58(-1.87%) |
Jul 23, 2009 | 31.60 | 31.61 | 29.69 | 31.16 | 15,927,896 | +0.37(+1.21%) |
Jul 22, 2009 | 30.69 | 31.80 | 30.59 | 30.79 | 12,848,134 | -0.16(-0.53%) |
Jul 21, 2009 | 31.86 | 31.86 | 30.54 | 30.95 | 7,456,641 | -0.57(-1.82%) |
Jul 20, 2009 | 31.21 | 31.93 | 31.13 | 31.52 | 7,281,100 | +0.53(+1.70%) |
Jul 17, 2009 | 30.69 | 31.43 | 30.41 | 30.99 | 8,950,734 | +0.23(+0.76%) |
Jul 16, 2009 | 31.56 | 31.67 | 30.19 | 30.76 | 11,234,199 | -0.61(-1.95%) |
Jul 15, 2009 | 30.82 | 32.05 | 30.60 | 31.37 | 15,891,259 | +1.03(+3.41%) |
Jul 14, 2009 | 30.71 | 30.95 | 29.75 | 30.34 | 11,400,084 | -0.42(-1.37%) |
Jul 13, 2009 | 29.90 | 30.92 | 29.27 | 30.76 | 13,115,861 | +1.05(+3.53%) |
Jul 10, 2009 | 30.02 | 30.02 | 28.79 | 29.71 | 13,541,261 | -0.47(-1.56%) |
Jul 09, 2009 | 30.71 | 30.98 | 29.73 | 30.18 | 16,969,350 | +0.39(+1.31%) |
Jul 08, 2009 | 31.87 | 31.95 | 29.31 | 29.79 | 29,236,996 | -2.05(-6.44%) |
Jul 07, 2009 | 33.68 | 33.69 | 31.61 | 31.84 | 13,500,603 | -1.71(-5.11%) |
Jul 06, 2009 | 33.59 | 33.70 | 33.00 | 33.56 | 8,876,743 | -0.47(-1.39%) |
Jul 02, 2009 | 34.54 | 34.66 | 33.91 | 34.03 | 8,047,076 | -0.77(-2.21%) |
Jul 01, 2009 | 35.33 | 35.33 | 34.23 | 34.80 | 7,851,419 | -0.32(-0.92%) |
Jun 30, 2009 | 35.92 | 35.92 | 34.69 | 35.12 | 8,893,706 | -0.80(-2.23%) |
Jun 29, 2009 | 35.90 | 36.43 | 35.37 | 35.92 | 5,667,493 | +0.09(+0.24%) |
Jun 26, 2009 | 35.63 | 36.12 | 35.40 | 35.84 | 13,522,553 | +0.21(+0.60%) |
Jun 25, 2009 | 35.54 | 35.83 | 34.60 | 35.62 | 6,853,192 | +0.18(+0.52%) |
Jun 24, 2009 | 34.52 | 36.21 | 34.40 | 35.44 | 10,033,157 | +1.17(+3.42%) |
Jun 23, 2009 | 34.58 | 34.64 | 32.95 | 34.27 | 13,950,035 | +0.01(+0.02%) |
Jun 22, 2009 | 36.64 | 36.69 | 34.12 | 34.26 | 14,185,058 | -2.72(-7.35%) |
Jun 19, 2009 | 37.47 | 37.47 | 36.65 | 36.98 | 9,042,301 | -0.17(-0.46%) |
Jun 18, 2009 | 37.02 | 37.40 | 36.66 | 37.15 | 6,521,988 | +0.29(+0.78%) |
Jun 17, 2009 | 37.16 | 37.76 | 36.58 | 36.86 | 8,575,284 | -0.38(-1.03%) |
Jun 16, 2009 | 37.73 | 37.99 | 36.96 | 37.24 | 7,191,102 | -0.19(-0.51%) |
Jun 15, 2009 | 37.91 | 38.36 | 37.42 | 37.43 | 6,806,351 | -1.06(-2.74%) |
Jun 12, 2009 | 38.05 | 38.83 | 37.84 | 38.49 | 8,738,087 | -0.13(-0.34%) |
Jun 11, 2009 | 36.99 | 39.09 | 36.88 | 38.62 | 12,673,160 | +1.62(+4.38%) |
Jun 10, 2009 | 38.06 | 38.21 | 36.52 | 37.00 | 7,603,667 | -0.59(-1.58%) |
Jun 09, 2009 | 37.59 | 38.04 | 37.43 | 37.59 | 7,083,387 | +0.18(+0.49%) |
Jun 08, 2009 | 37.09 | 37.82 | 36.72 | 37.41 | 7,546,931 | -0.40(-1.06%) |
Jun 05, 2009 | 38.47 | 38.88 | 37.29 | 37.81 | 9,698,543 | -0.20(-0.53%) |
Jun 04, 2009 | 36.87 | 38.04 | 36.68 | 38.01 | 9,357,330 | +0.98(+2.65%) |
Jun 03, 2009 | 37.70 | 37.70 | 36.45 | 37.03 | 8,757,814 | -0.83(-2.18%) |
Jun 02, 2009 | 37.09 | 38.62 | 36.75 | 37.86 | 12,075,939 | +0.64(+1.72%) |
Jun 01, 2009 | 36.89 | 37.64 | 36.75 | 37.22 | 11,645,719 | +0.91(+2.50%) |
May 29, 2009 | 36.37 | 36.43 | 35.15 | 36.31 | 13,524,449 | +0.26(+0.72%) |
May 28, 2009 | 34.10 | 36.21 | 33.99 | 36.05 | 16,124,244 | +2.38(+7.06%) |
May 27, 2009 | 34.45 | 34.98 | 33.51 | 33.67 | 11,457,201 | -0.71(-2.06%) |
May 26, 2009 | 32.84 | 34.58 | 32.68 | 34.38 | 12,720,170 | +1.27(+3.84%) |
May 22, 2009 | 31.70 | 33.68 | 31.62 | 33.11 | 13,416,061 | +1.49(+4.70%) |
May 21, 2009 | 31.23 | 31.91 | 31.16 | 31.62 | 9,847,129 | +0.72(+2.32%) |
May 20, 2009 | 32.32 | 32.48 | 30.65 | 30.90 | 9,953,346 | -0.81(-2.56%) |
May 19, 2009 | 32.29 | 32.74 | 31.66 | 31.71 | 10,005,680 | -0.79(-2.43%) |
May 18, 2009 | 31.81 | 32.74 | 31.54 | 32.51 | 11,853,140 | +1.20(+3.84%) |
May 15, 2009 | 32.28 | 32.39 | 31.27 | 31.30 | 14,406,865 | -0.80(-2.49%) |
May 14, 2009 | 31.81 | 33.55 | 31.81 | 32.10 | 30,718,680 | +1.16(+3.75%) |
May 13, 2009 | 28.67 | 31.66 | 28.56 | 30.94 | 29,486,272 | +1.76(+6.04%) |
May 12, 2009 | 27.69 | 29.63 | 27.32 | 29.18 | 20,851,886 | +1.91(+7.02%) |
May 11, 2009 | 27.33 | 27.87 | 27.07 | 27.27 | 11,473,031 | -0.77(-2.75%) |
May 08, 2009 | 26.98 | 28.12 | 26.74 | 28.04 | 13,677,499 | +1.51(+5.69%) |
May 07, 2009 | 28.90 | 28.99 | 26.47 | 26.53 | 15,096,706 | -2.14(-7.46%) |
May 06, 2009 | 28.26 | 28.67 | 27.16 | 28.67 | 15,120,906 | +0.75(+2.69%) |
May 05, 2009 | 26.34 | 28.32 | 26.27 | 27.91 | 16,861,220 | +1.46(+5.51%) |
May 04, 2009 | 25.97 | 26.51 | 25.20 | 26.45 | 14,301,144 | +1.33(+5.28%) |