Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 39.66 | 40.40 | 39.50 | 39.66 | 1,307,891 | -0.64(-1.58%) |
May 27, 2010 | 40.40 | 40.83 | 40.11 | 40.30 | 1,767,348 | +0.72(+1.82%) |
May 26, 2010 | 39.32 | 40.31 | 39.03 | 39.58 | 1,964,861 | +0.47(+1.20%) |
May 25, 2010 | 38.23 | 39.22 | 38.05 | 39.11 | 4,026 | +0.34(+0.87%) |
May 24, 2010 | 39.06 | 39.55 | 38.70 | 38.77 | 1,941,626 | -0.48(-1.21%) |
May 21, 2010 | 38.78 | 39.60 | 38.10 | 39.25 | 2,665,558 | +0.17(+0.43%) |
May 20, 2010 | 38.92 | 39.81 | 38.88 | 39.08 | 3,042,878 | -0.27(-0.69%) |
May 19, 2010 | 38.82 | 39.45 | 38.66 | 39.35 | 1,841,838 | +0.33(+0.84%) |
May 18, 2010 | 39.24 | 39.73 | 38.75 | 39.03 | 27,644 | -0.36(-0.93%) |
May 17, 2010 | 40.38 | 40.63 | 38.32 | 39.39 | 7,720,534 | +2.90(+7.94%) |
May 14, 2010 | 36.49 | 38.15 | 34.49 | 36.49 | 4,944,542 | +1.25(+3.55%) |
May 13, 2010 | 35.34 | 36.02 | 35.20 | 35.24 | 1,381,928 | +0.19(+0.53%) |
May 12, 2010 | 35.23 | 35.61 | 34.94 | 35.05 | 1,163,942 | +0.02(+0.05%) |
May 11, 2010 | 34.52 | 35.23 | 34.40 | 35.03 | 1,062 | +0.78(+2.26%) |
May 10, 2010 | 34.10 | 34.27 | 33.97 | 34.26 | 1,425,665 | +1.10(+3.33%) |
May 07, 2010 | 32.81 | 33.56 | 32.54 | 33.16 | 2,821,596 | +0.41(+1.26%) |
May 06, 2010 | 32.76 | 34.07 | 31.24 | 32.74 | 320 | -0.92(-2.72%) |
May 05, 2010 | 33.88 | 34.05 | 33.54 | 33.66 | 1,408,459 | -0.42(-1.23%) |
May 04, 2010 | 35.21 | 35.21 | 34.02 | 34.08 | 1,303,897 | -1.30(-3.67%) |
May 03, 2010 | 34.88 | 35.67 | 34.51 | 35.38 | 1,380,950 | +0.68(+1.97%) |
Apr 30, 2010 | 35.71 | 36.16 | 34.68 | 34.70 | 1,591,751 | -0.99(-2.78%) |
Apr 29, 2010 | 34.46 | 35.78 | 34.35 | 35.69 | 1,352,754 | +1.34(+3.89%) |
Apr 28, 2010 | 34.57 | 34.76 | 34.16 | 34.35 | 1,475,880 | -0.13(-0.38%) |
Apr 27, 2010 | 33.59 | 35.72 | 33.59 | 34.48 | 3,952,820 | +0.86(+2.56%) |
Apr 26, 2010 | 34.19 | 34.25 | 33.52 | 33.62 | 1,260,386 | -0.50(-1.48%) |
Apr 23, 2010 | 33.62 | 34.65 | 33.62 | 34.13 | 2,139,456 | +0.60(+1.78%) |
Apr 22, 2010 | 33.36 | 33.93 | 33.10 | 33.53 | 1,190,629 | -0.11(-0.33%) |
Apr 21, 2010 | 34.52 | 34.82 | 33.48 | 33.64 | 1,368 | -0.94(-2.73%) |
Apr 20, 2010 | 33.79 | 34.70 | 33.12 | 34.59 | 249 | +1.16(+3.47%) |
Apr 19, 2010 | 32.94 | 33.59 | 32.38 | 33.43 | 2,102,700 | +0.84(+2.58%) |
Apr 16, 2010 | 32.99 | 33.20 | 31.51 | 32.58 | 4,126,160 | -0.49(-1.47%) |
Apr 15, 2010 | 33.14 | 33.25 | 32.84 | 33.07 | 1,212,343 | -0.07(-0.20%) |
Apr 14, 2010 | 33.91 | 33.93 | 33.12 | 33.14 | 1,207,276 | -0.57(-1.69%) |
Apr 13, 2010 | 34.16 | 34.40 | 33.61 | 33.71 | 1,179,332 | -0.41(-1.21%) |
Apr 12, 2010 | 33.97 | 34.75 | 33.91 | 34.12 | 1,917,103 | +0.17(+0.50%) |
Apr 09, 2010 | 34.63 | 34.68 | 33.92 | 33.95 | 1,204,940 | -0.63(-1.81%) |
Apr 08, 2010 | 34.32 | 34.60 | 33.86 | 34.58 | 1,220,793 | +0.20(+0.57%) |
Apr 07, 2010 | 34.16 | 34.42 | 33.47 | 34.38 | 1,765,812 | +0.08(+0.25%) |
Apr 06, 2010 | 34.18 | 34.56 | 34.08 | 34.30 | 844,027 | -0.17(-0.49%) |
Apr 05, 2010 | 34.31 | 34.66 | 34.13 | 34.46 | 719,547 | +0.15(+0.44%) |
Apr 01, 2010 | 33.05 | 34.31 | 34.31 | 34.31 | 1,688,396 | +1.51(+4.62%) |
Mar 31, 2010 | 33.39 | 33.42 | 32.63 | 32.80 | 809,001 | -0.66(-1.98%) |
Mar 30, 2010 | 33.80 | 33.88 | 33.36 | 33.46 | 1,387,604 | -0.25(-0.75%) |
Mar 29, 2010 | 33.47 | 33.81 | 33.33 | 33.72 | 1,007,595 | +0.41(+1.23%) |
Mar 26, 2010 | 32.93 | 33.42 | 32.88 | 33.30 | 1,372,740 | +0.42(+1.28%) |
Mar 25, 2010 | 32.98 | 33.15 | 32.70 | 32.88 | 928,648 | +0.01(+0.03%) |
Mar 24, 2010 | 33.57 | 33.62 | 32.73 | 32.87 | 1,366,025 | -0.73(-2.17%) |
Mar 23, 2010 | 34.33 | 34.34 | 33.44 | 33.60 | 1,275,457 | -0.60(-1.75%) |
Mar 22, 2010 | 32.48 | 34.31 | 32.48 | 34.20 | 4,051,779 | +1.99(+6.18%) |
Mar 19, 2010 | 31.91 | 32.29 | 31.63 | 32.21 | 1,891,086 | +0.27(+0.85%) |
Mar 18, 2010 | 32.50 | 32.68 | 31.87 | 31.94 | 1,893,058 | -0.43(-1.33%) |
Mar 17, 2010 | 32.11 | 32.71 | 31.78 | 32.37 | 1,872,424 | +0.45(+1.41%) |
Mar 16, 2010 | 31.75 | 31.94 | 31.58 | 31.92 | 1,210,690 | +0.27(+0.86%) |
Mar 15, 2010 | 31.40 | 31.72 | 30.67 | 31.65 | 1,467,166 | +0.78(+2.51%) |
Mar 12, 2010 | 31.41 | 31.55 | 30.30 | 30.87 | 1,281,147 | -0.59(-1.87%) |
Mar 11, 2010 | 31.14 | 31.50 | 30.83 | 31.46 | 1,643,241 | +0.14(+0.45%) |
Mar 10, 2010 | 30.50 | 31.44 | 29.79 | 31.32 | 3,465,972 | +0.91(+2.98%) |
Mar 09, 2010 | 30.77 | 30.95 | 30.42 | 30.42 | 1,602,619 | -0.49(-1.57%) |
Mar 08, 2010 | 31.00 | 31.03 | 30.82 | 30.90 | 651,120 | -0.04(-0.12%) |
Mar 05, 2010 | 31.06 | 31.13 | 30.67 | 30.94 | 1,027,231 | +0.07(+0.21%) |
Mar 04, 2010 | 29.54 | 30.93 | 29.51 | 30.87 | 1,840,781 | +1.29(+4.36%) |
Mar 03, 2010 | 30.10 | 30.27 | 29.51 | 29.58 | 944,052 | -0.36(-1.22%) |
Mar 02, 2010 | 29.77 | 30.12 | 29.60 | 29.95 | 734,449 | +0.33(+1.10%) |
Mar 01, 2010 | 29.14 | 29.68 | 29.09 | 29.62 | 1,291,224 | +0.63(+2.16%) |
Feb 26, 2010 | 28.53 | 29.75 | 27.71 | 29.00 | 2,585,417 | +0.01(+0.03%) |
Feb 25, 2010 | 28.06 | 29.14 | 27.59 | 28.99 | 1,846,052 | +0.62(+2.17%) |
Feb 24, 2010 | 28.53 | 28.65 | 28.17 | 28.37 | 1,377,007 | -0.15(-0.52%) |
Feb 23, 2010 | 29.16 | 29.29 | 28.47 | 28.52 | 1,366,432 | -0.83(-2.83%) |
Feb 22, 2010 | 30.11 | 30.33 | 29.27 | 29.35 | 1,270,458 | -0.77(-2.57%) |
Feb 19, 2010 | 29.66 | 30.13 | 29.66 | 30.12 | 992,226 | +0.35(+1.16%) |
Feb 18, 2010 | 29.62 | 29.82 | 29.08 | 29.78 | 1,933,631 | +0.07(+0.22%) |
Feb 17, 2010 | 29.86 | 30.14 | 29.61 | 29.71 | 1,691,045 | -0.16(-0.53%) |
Feb 16, 2010 | 30.06 | 30.13 | 29.58 | 29.87 | 1,104,901 | -0.01(-0.03%) |
Feb 12, 2010 | 28.98 | 29.88 | 29.88 | 29.88 | 1,097,305 | +0.60(+2.04%) |
Feb 11, 2010 | 28.68 | 29.35 | 28.41 | 29.28 | 1,009,790 | +0.48(+1.65%) |
Feb 10, 2010 | 28.04 | 29.12 | 28.04 | 28.81 | 2,350,451 | +0.59(+2.08%) |
Feb 09, 2010 | 27.31 | 28.32 | 27.11 | 28.22 | 1,698,913 | +1.21(+4.49%) |
Feb 08, 2010 | 26.85 | 27.18 | 26.50 | 27.01 | 1,473,376 | +0.10(+0.38%) |
Feb 05, 2010 | 27.25 | 27.30 | 26.50 | 26.90 | 967,373 | -0.32(-1.17%) |
Feb 04, 2010 | 27.76 | 27.76 | 27.10 | 27.22 | 1,012,963 | -0.66(-2.38%) |
Feb 03, 2010 | 28.28 | 28.28 | 27.74 | 27.88 | 462,057 | -0.43(-1.52%) |
Feb 02, 2010 | 27.45 | 28.39 | 27.23 | 28.31 | 1,177,264 | +0.93(+3.39%) |
Feb 01, 2010 | 27.27 | 27.40 | 26.88 | 27.38 | 1,218,096 | +0.17(+0.63%) |
Jan 29, 2010 | 27.46 | 27.87 | 27.08 | 27.21 | 1,004,701 | -0.21(-0.78%) |
Jan 28, 2010 | 28.26 | 28.36 | 27.18 | 27.43 | 1,143,244 | -0.78(-2.78%) |
Jan 27, 2010 | 28.80 | 28.80 | 27.73 | 28.21 | 1,991,288 | -0.58(-2.01%) |
Jan 26, 2010 | 27.45 | 28.89 | 27.34 | 28.79 | 1,976,045 | +1.22(+4.43%) |
Jan 25, 2010 | 27.06 | 27.78 | 26.80 | 27.57 | 1,691,954 | +0.74(+2.75%) |
Jan 22, 2010 | 27.26 | 27.90 | 26.75 | 26.83 | 1,678,717 | -0.45(-1.64%) |
Jan 21, 2010 | 28.27 | 28.51 | 27.12 | 27.28 | 1,920,189 | -1.02(-3.60%) |
Jan 20, 2010 | 29.80 | 29.80 | 27.62 | 28.29 | 5,126,780 | -1.73(-5.75%) |
Jan 19, 2010 | 29.85 | 30.03 | 28.72 | 30.02 | 1,903,027 | -0.18(-0.59%) |
Jan 15, 2010 | 31.11 | 30.20 | 30.20 | 30.20 | 1,000,862 | -0.93(-3.00%) |
Jan 14, 2010 | 30.36 | 31.19 | 30.25 | 31.13 | 1,270,458 | +0.56(+1.83%) |
Jan 13, 2010 | 29.41 | 30.60 | 29.41 | 30.57 | 1,457,540 | +1.35(+4.63%) |
Jan 12, 2010 | 29.93 | 30.04 | 29.10 | 29.22 | 945,294 | -0.91(-3.00%) |
Jan 11, 2010 | 30.67 | 30.91 | 30.09 | 30.12 | 860,981 | -0.32(-1.04%) |
Jan 08, 2010 | 29.16 | 30.50 | 29.12 | 30.44 | 2,042,347 | +1.32(+4.52%) |
Jan 07, 2010 | 28.79 | 29.21 | 28.59 | 29.12 | 1,271,221 | +0.43(+1.50%) |
Jan 06, 2010 | 28.86 | 29.14 | 28.60 | 28.70 | 1,114,084 | -0.14(-0.49%) |
Jan 05, 2010 | 29.06 | 29.32 | 28.66 | 28.84 | 1,297,570 | -0.23(-0.80%) |
Jan 04, 2010 | 28.61 | 29.07 | 28.61 | 29.07 | 1,664,819 | +0.61(+2.13%) |
Dec 31, 2009 | 28.71 | 28.46 | 28.46 | 28.46 | 829,944 | -0.20(-0.68%) |
Dec 30, 2009 | 28.95 | 29.14 | 28.61 | 28.66 | 694,452 | -0.46(-1.57%) |
Dec 29, 2009 | 29.52 | 29.52 | 29.12 | 29.12 | 412,178 | -0.36(-1.23%) |
Dec 28, 2009 | 29.96 | 30.14 | 29.44 | 29.48 | 619,888 | -0.37(-1.25%) |
Dec 24, 2009 | 29.92 | 30.00 | 29.67 | 29.85 | 261,872 | +0.05(+0.16%) |
Dec 23, 2009 | 29.12 | 30.23 | 28.94 | 29.81 | 1,743,850 | +0.67(+2.31%) |
Dec 22, 2009 | 29.01 | 29.26 | 28.99 | 29.13 | 1,126,372 | +0.09(+0.32%) |
Dec 21, 2009 | 28.56 | 29.63 | 28.41 | 29.04 | 1,261,856 | +0.64(+2.27%) |
Dec 18, 2009 | 29.21 | 29.30 | 28.40 | 28.40 | 3,126,662 | +0.12(+0.43%) |
Dec 17, 2009 | 28.69 | 29.04 | 28.15 | 28.28 | 1,532,012 | -0.32(-1.11%) |
Dec 16, 2009 | 28.13 | 29.18 | 28.09 | 28.59 | 1,979,114 | +0.51(+1.83%) |
Dec 15, 2009 | 27.58 | 28.30 | 27.10 | 28.08 | 8,369,524 | +0.08(+0.30%) |
Dec 14, 2009 | 27.91 | 28.04 | 27.83 | 28.00 | 2,012,044 | +0.82(+3.00%) |
Dec 11, 2009 | 26.90 | 27.41 | 26.77 | 27.18 | 1,886,951 | +0.59(+2.23%) |
Dec 10, 2009 | 26.00 | 26.68 | 25.91 | 26.59 | 2,130,975 | +0.77(+2.96%) |
Dec 09, 2009 | 26.25 | 26.25 | 25.75 | 25.82 | 1,192,382 | -0.42(-1.62%) |
Dec 08, 2009 | 26.48 | 26.58 | 26.06 | 26.25 | 781,270 | -0.31(-1.18%) |
Dec 07, 2009 | 26.42 | 26.91 | 26.42 | 26.56 | 1,446,511 | +0.23(+0.87%) |
Dec 04, 2009 | 26.55 | 26.68 | 26.17 | 26.33 | 1,195,561 | +0.12(+0.46%) |
Dec 03, 2009 | 26.67 | 26.94 | 26.16 | 26.21 | 863,733 | -0.49(-1.85%) |
Dec 02, 2009 | 26.08 | 26.76 | 26.08 | 26.70 | 947,096 | +0.32(+1.20%) |
Dec 01, 2009 | 26.13 | 26.60 | 26.13 | 26.39 | 1,122,536 | +0.31(+1.18%) |
Nov 30, 2009 | 26.71 | 26.81 | 25.86 | 26.08 | 2,369,755 | -0.77(-2.87%) |
Nov 27, 2009 | 27.16 | 27.20 | 26.38 | 26.85 | 603,622 | -0.77(-2.79%) |
Nov 25, 2009 | 27.68 | 27.94 | 27.50 | 27.62 | 768,280 | -0.10(-0.37%) |
Nov 24, 2009 | 27.87 | 27.96 | 27.53 | 27.72 | 910,032 | -0.00(-0.02%) |
Nov 23, 2009 | 27.52 | 28.02 | 27.52 | 27.73 | 865,364 | +0.49(+1.82%) |
Nov 20, 2009 | 27.48 | 27.50 | 27.09 | 27.23 | 949,816 | -0.18(-0.65%) |
Nov 19, 2009 | 27.24 | 27.69 | 26.90 | 27.41 | 1,849,910 | +0.19(+0.70%) |
Nov 18, 2009 | 27.59 | 27.60 | 27.07 | 27.22 | 741,844 | -0.33(-1.19%) |
Nov 17, 2009 | 27.48 | 27.59 | 27.34 | 27.54 | 878,789 | -0.04(-0.14%) |
Nov 16, 2009 | 27.52 | 27.66 | 27.42 | 27.58 | 1,074,797 | +0.21(+0.77%) |
Nov 13, 2009 | 27.35 | 27.52 | 27.23 | 27.37 | 1,381,089 | +0.11(+0.39%) |
Nov 12, 2009 | 27.36 | 27.49 | 27.21 | 27.26 | 901,076 | -0.01(-0.03%) |
Nov 11, 2009 | 27.28 | 27.41 | 27.07 | 27.27 | 749,725 | +0.14(+0.52%) |
Nov 10, 2009 | 26.89 | 27.27 | 26.79 | 27.13 | 951,187 | +0.23(+0.85%) |
Nov 09, 2009 | 26.64 | 26.92 | 26.56 | 26.90 | 816,472 | +0.34(+1.28%) |
Nov 06, 2009 | 26.57 | 27.03 | 26.26 | 26.56 | 1,354,561 | -0.14(-0.51%) |
Nov 05, 2009 | 26.74 | 26.87 | 26.53 | 26.70 | 1,261,485 | +0.17(+0.63%) |
Nov 04, 2009 | 26.93 | 27.10 | 26.49 | 26.53 | 1,300,638 | -0.19(-0.72%) |
Nov 03, 2009 | 26.66 | 26.90 | 26.35 | 26.72 | 1,721,656 | +0.02(+0.07%) |
Nov 02, 2009 | 26.15 | 26.82 | 25.99 | 26.70 | 2,761,700 | +0.74(+2.84%) |
Oct 30, 2009 | 26.82 | 28.04 | 25.93 | 25.97 | 7,377,487 | -2.37(-8.35%) |
Oct 29, 2009 | 27.21 | 28.39 | 27.21 | 28.33 | 2,080,525 | +1.39(+5.14%) |
Oct 28, 2009 | 28.15 | 28.17 | 26.91 | 26.95 | 1,652,646 | -1.42(-5.02%) |
Oct 27, 2009 | 29.00 | 29.00 | 27.78 | 28.37 | 1,461,704 | -0.68(-2.33%) |
Oct 26, 2009 | 29.32 | 29.64 | 28.93 | 29.05 | 574,248 | -0.15(-0.51%) |
Oct 23, 2009 | 29.26 | 29.41 | 29.13 | 29.20 | 590,558 | -0.37(-1.25%) |
Oct 22, 2009 | 29.40 | 29.82 | 29.18 | 29.56 | 683,829 | +0.24(+0.81%) |
Oct 21, 2009 | 30.00 | 30.15 | 29.29 | 29.33 | 1,088,591 | -0.59(-1.98%) |
Oct 20, 2009 | 29.93 | 30.02 | 29.83 | 29.92 | 1,064,636 | -0.27(-0.90%) |
Oct 19, 2009 | 30.33 | 30.52 | 30.04 | 30.19 | 1,327,139 | -0.18(-0.58%) |
Oct 16, 2009 | 30.41 | 30.57 | 30.25 | 30.37 | 912,289 | -0.24(-0.79%) |
Oct 15, 2009 | 30.45 | 31.00 | 30.38 | 30.61 | 1,252,743 | -0.26(-0.85%) |
Oct 14, 2009 | 30.59 | 31.05 | 30.57 | 30.87 | 1,141,572 | +0.40(+1.30%) |
Oct 13, 2009 | 30.65 | 30.84 | 30.27 | 30.47 | 792,503 | -0.14(-0.47%) |
Oct 12, 2009 | 30.80 | 30.96 | 30.57 | 30.62 | 671,482 | -0.34(-1.10%) |
Oct 09, 2009 | 30.32 | 31.09 | 30.32 | 30.96 | 959,087 | +0.69(+2.27%) |
Oct 08, 2009 | 29.28 | 30.30 | 29.10 | 30.27 | 1,452,870 | +1.03(+3.51%) |
Oct 07, 2009 | 28.89 | 29.61 | 28.86 | 29.25 | 800,970 | +0.30(+1.05%) |
Oct 06, 2009 | 28.57 | 29.05 | 28.34 | 28.94 | 1,410,521 | +0.47(+1.66%) |
Oct 05, 2009 | 28.18 | 28.51 | 27.90 | 28.47 | 1,050,969 | +0.33(+1.16%) |
Oct 02, 2009 | 28.56 | 28.70 | 28.10 | 28.15 | 1,433,344 | -0.57(-2.00%) |
Oct 01, 2009 | 28.86 | 28.93 | 28.59 | 28.72 | 2,070,019 | -0.18(-0.61%) |
Sep 30, 2009 | 29.28 | 29.36 | 28.48 | 28.90 | 992,439 | -0.41(-1.39%) |
Sep 29, 2009 | 29.46 | 29.49 | 28.76 | 29.30 | 941,153 | -0.05(-0.18%) |
Sep 28, 2009 | 28.75 | 29.57 | 28.71 | 29.35 | 865,298 | +0.71(+2.49%) |
Sep 25, 2009 | 28.89 | 29.17 | 28.57 | 28.64 | 935,030 | -0.29(-1.02%) |
Sep 24, 2009 | 29.14 | 29.22 | 28.51 | 28.93 | 1,175,207 | -0.21(-0.72%) |
Sep 23, 2009 | 29.12 | 29.61 | 28.96 | 29.14 | 1,138,175 | +0.04(+0.13%) |
Sep 22, 2009 | 29.06 | 29.23 | 28.69 | 29.11 | 907,372 | +0.03(+0.11%) |
Sep 21, 2009 | 28.92 | 29.25 | 28.79 | 29.07 | 608,065 | +0.07(+0.24%) |
Sep 18, 2009 | 29.13 | 29.41 | 28.78 | 29.00 | 1,336,714 | +0.07(+0.26%) |
Sep 17, 2009 | 29.09 | 29.35 | 28.66 | 28.93 | 1,468,100 | +0.01(+0.03%) |
Sep 16, 2009 | 29.27 | 29.38 | 28.71 | 28.92 | 1,497,963 | -0.40(-1.35%) |
Sep 15, 2009 | 28.98 | 29.40 | 28.71 | 29.32 | 1,162,275 | +0.17(+0.59%) |
Sep 14, 2009 | 29.05 | 29.74 | 28.88 | 29.14 | 1,623,182 | +0.22(+0.77%) |
Sep 11, 2009 | 28.26 | 28.98 | 28.23 | 28.92 | 903,212 | +0.62(+2.18%) |
Sep 10, 2009 | 27.55 | 28.37 | 27.35 | 28.30 | 1,250,850 | +0.70(+2.55%) |
Sep 09, 2009 | 27.17 | 27.79 | 27.17 | 27.60 | 1,193,685 | +0.38(+1.39%) |
Sep 08, 2009 | 27.47 | 27.64 | 26.96 | 27.22 | 938,830 | -0.26(-0.95%) |
Sep 04, 2009 | 27.38 | 27.61 | 27.11 | 27.48 | 1,398,749 | +0.11(+0.39%) |
Sep 03, 2009 | 27.08 | 27.40 | 26.61 | 27.38 | 1,379,218 | +0.47(+1.75%) |
Sep 02, 2009 | 27.06 | 27.42 | 26.87 | 26.90 | 1,136,831 | -0.01(-0.03%) |
Sep 01, 2009 | 27.29 | 27.78 | 26.78 | 26.91 | 1,060,783 | -0.50(-1.84%) |
Aug 31, 2009 | 27.40 | 27.62 | 26.93 | 27.42 | 1,102,363 | -0.08(-0.29%) |
Aug 28, 2009 | 27.89 | 27.89 | 27.26 | 27.50 | 736,621 | -0.23(-0.82%) |
Aug 27, 2009 | 27.88 | 27.98 | 27.18 | 27.73 | 682,886 | +0.00(+0.00%) |
Aug 26, 2009 | 27.96 | 28.19 | 27.63 | 27.73 | 794,226 | -0.29(-1.03%) |
Aug 25, 2009 | 28.07 | 28.43 | 27.90 | 28.01 | 513,628 | -0.01(-0.03%) |
Aug 24, 2009 | 28.03 | 28.16 | 27.81 | 28.02 | 682,050 | +0.04(+0.15%) |
Aug 21, 2009 | 28.13 | 28.48 | 27.97 | 27.98 | 1,043,867 | +0.08(+0.28%) |
Aug 20, 2009 | 27.87 | 28.02 | 27.68 | 27.90 | 711,878 | +0.04(+0.15%) |
Aug 19, 2009 | 27.28 | 27.90 | 27.25 | 27.86 | 1,281,770 | +0.49(+1.77%) |
Aug 18, 2009 | 27.85 | 27.87 | 27.19 | 27.38 | 1,146,984 | -0.38(-1.39%) |
Aug 17, 2009 | 27.39 | 28.14 | 27.17 | 27.76 | 1,701,954 | +0.23(+0.84%) |
Aug 14, 2009 | 27.65 | 27.76 | 27.01 | 27.53 | 1,008,320 | -0.03(-0.12%) |
Aug 13, 2009 | 27.34 | 27.58 | 26.90 | 27.56 | 809,860 | +0.37(+1.36%) |
Aug 12, 2009 | 26.85 | 27.37 | 26.52 | 27.19 | 1,084,285 | +0.39(+1.44%) |
Aug 11, 2009 | 26.86 | 27.09 | 26.52 | 26.81 | 1,102,886 | -0.11(-0.42%) |
Aug 10, 2009 | 26.62 | 27.16 | 26.28 | 26.92 | 781,195 | +0.27(+1.00%) |
Aug 07, 2009 | 26.57 | 27.18 | 26.41 | 26.65 | 1,498,303 | +0.20(+0.76%) |
Aug 06, 2009 | 26.90 | 26.91 | 26.22 | 26.45 | 1,691,159 | -0.46(-1.70%) |
Aug 05, 2009 | 27.16 | 27.18 | 26.62 | 26.91 | 1,749,803 | -0.36(-1.33%) |
Aug 04, 2009 | 27.12 | 27.43 | 27.08 | 27.27 | 1,556,298 | +0.04(+0.15%) |
Aug 03, 2009 | 26.24 | 27.31 | 26.20 | 27.23 | 2,927,093 | +1.28(+4.94%) |
Jul 31, 2009 | 26.45 | 26.64 | 25.74 | 25.95 | 1,897,011 | -0.50(-1.89%) |
Jul 30, 2009 | 26.85 | 27.13 | 26.26 | 26.45 | 1,773,118 | -0.28(-1.03%) |
Jul 29, 2009 | 26.25 | 26.89 | 25.91 | 26.72 | 3,812,572 | +1.08(+4.20%) |
Jul 28, 2009 | 24.98 | 25.81 | 24.82 | 25.64 | 2,414,174 | +0.89(+3.60%) |
Jul 27, 2009 | 24.58 | 24.83 | 24.18 | 24.75 | 1,377,906 | +0.21(+0.84%) |
Jul 24, 2009 | 23.71 | 24.55 | 23.71 | 24.55 | 1,412 | +0.71(+2.98%) |
Jul 23, 2009 | 23.90 | 24.09 | 23.73 | 23.84 | 1,017,587 | -0.04(-0.16%) |
Jul 22, 2009 | 23.83 | 24.37 | 23.55 | 23.88 | 1,181,765 | -0.10(-0.41%) |
Jul 21, 2009 | 24.03 | 24.60 | 23.63 | 23.97 | 900,238 | -0.11(-0.45%) |
Jul 20, 2009 | 24.32 | 24.32 | 23.78 | 24.08 | 1,373,356 | -0.20(-0.83%) |
Jul 17, 2009 | 24.26 | 24.45 | 24.03 | 24.28 | 1,526,467 | +0.09(+0.39%) |
Jul 16, 2009 | 23.37 | 24.23 | 23.26 | 24.19 | 1,180,394 | +0.70(+2.96%) |
Jul 15, 2009 | 23.12 | 23.54 | 22.83 | 23.49 | 1,289,781 | +0.62(+2.71%) |
Jul 14, 2009 | 22.50 | 22.92 | 22.15 | 22.87 | 1,609,311 | +0.28(+1.26%) |
Jul 13, 2009 | 22.24 | 22.59 | 22.20 | 22.59 | 1,563,216 | -0.13(-0.57%) |
Jul 10, 2009 | 22.70 | 22.94 | 22.21 | 22.72 | 809,071 | +0.02(+0.08%) |
Jul 09, 2009 | 22.93 | 23.16 | 22.42 | 22.70 | 1,048,550 | -0.22(-0.98%) |
Jul 08, 2009 | 23.54 | 23.59 | 22.44 | 22.92 | 1,616,540 | -0.48(-2.03%) |
Jul 07, 2009 | 22.44 | 23.93 | 22.36 | 23.40 | 2,161,149 | +0.91(+4.05%) |
Jul 06, 2009 | 22.66 | 22.66 | 22.09 | 22.49 | 1,701,618 | -0.11(-0.47%) |
Jul 02, 2009 | 22.70 | 22.76 | 22.22 | 22.60 | 1,395,699 | -0.46(-2.00%) |
Jul 01, 2009 | 22.85 | 23.13 | 22.57 | 23.06 | 1,207,873 | +0.27(+1.17%) |
Jun 30, 2009 | 23.05 | 23.16 | 22.43 | 22.79 | 1,241,009 | -0.26(-1.11%) |
Jun 29, 2009 | 23.03 | 23.11 | 22.41 | 23.05 | 1,129,133 | +0.01(+0.04%) |
Jun 26, 2009 | 23.41 | 23.41 | 22.79 | 23.04 | 1,227,318 | -0.40(-1.71%) |
Jun 25, 2009 | 23.19 | 23.77 | 23.07 | 23.44 | 1,612,095 | +0.88(+3.89%) |
Jun 24, 2009 | 22.09 | 22.73 | 21.95 | 22.56 | 1,068,738 | +0.57(+2.61%) |
Jun 23, 2009 | 22.64 | 22.74 | 21.91 | 21.99 | 1,305,008 | -0.66(-2.92%) |
Jun 22, 2009 | 23.11 | 23.18 | 22.40 | 22.65 | 1,002,379 | -0.67(-2.86%) |
Jun 19, 2009 | 24.20 | 24.20 | 23.22 | 23.32 | 1,151,977 | -0.62(-2.57%) |
Jun 18, 2009 | 23.05 | 24.10 | 22.89 | 23.94 | 1,466,876 | +0.84(+3.64%) |
Jun 17, 2009 | 23.52 | 23.85 | 23.01 | 23.10 | 1,824,467 | -0.42(-1.79%) |
Jun 16, 2009 | 24.10 | 24.58 | 23.39 | 23.52 | 1,118,644 | -0.50(-2.08%) |
Jun 15, 2009 | 24.09 | 24.25 | 23.28 | 24.02 | 2,345,839 | -0.42(-1.74%) |
Jun 12, 2009 | 25.07 | 25.18 | 24.34 | 24.44 | 1,479,171 | -0.64(-2.57%) |
Jun 11, 2009 | 25.14 | 25.66 | 25.03 | 25.08 | 1,035,144 | -0.04(-0.15%) |
Jun 10, 2009 | 25.73 | 25.81 | 24.96 | 25.12 | 1,322,475 | -0.54(-2.11%) |
Jun 09, 2009 | 25.61 | 25.81 | 25.26 | 25.66 | 976,901 | +0.04(+0.15%) |
Jun 08, 2009 | 25.49 | 25.84 | 25.45 | 25.63 | 1,716,303 | +0.17(+0.66%) |
Jun 05, 2009 | 25.18 | 25.56 | 24.78 | 25.46 | 1,224,680 | +0.31(+1.22%) |
Jun 04, 2009 | 25.32 | 25.41 | 24.76 | 25.15 | 1,006,400 | -0.15(-0.59%) |
Jun 03, 2009 | 25.84 | 25.84 | 25.00 | 25.30 | 1,766,543 | -0.83(-3.18%) |
Jun 02, 2009 | 26.28 | 26.76 | 25.85 | 26.13 | 1,853,438 | -0.18(-0.67%) |