Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.08 | 37.86 | 36.60 | 36.84 | 3,536,539 | -0.28(-0.75%) |
Apr 29, 2010 | 36.80 | 37.24 | 36.65 | 37.12 | 3,897,656 | +0.71(+1.94%) |
Apr 28, 2010 | 36.82 | 37.05 | 36.24 | 36.42 | 4,444,820 | -0.14(-0.38%) |
Apr 27, 2010 | 37.65 | 37.85 | 36.37 | 36.55 | 7,794 | -1.15(-3.04%) |
Apr 26, 2010 | 37.19 | 38.28 | 36.93 | 37.70 | 5,291,555 | +0.74(+1.99%) |
Apr 23, 2010 | 36.66 | 37.09 | 35.57 | 36.96 | 15,679,703 | -1.89(-4.87%) |
Apr 22, 2010 | 37.90 | 39.26 | 37.37 | 38.86 | 5,385,149 | +0.76(+1.99%) |
Apr 21, 2010 | 37.95 | 38.12 | 37.76 | 38.10 | 6,505 | +0.19(+0.50%) |
Apr 20, 2010 | 37.47 | 38.16 | 37.47 | 37.91 | 5,416,781 | +0.79(+2.12%) |
Apr 19, 2010 | 36.78 | 37.15 | 36.47 | 37.12 | 3,008,428 | +0.10(+0.27%) |
Apr 16, 2010 | 37.62 | 37.84 | 36.85 | 37.02 | 3,744,466 | -0.66(-1.75%) |
Apr 15, 2010 | 37.12 | 37.93 | 36.95 | 37.68 | 4,851,060 | +0.47(+1.26%) |
Apr 14, 2010 | 37.15 | 37.29 | 36.87 | 37.21 | 3,140,987 | +0.35(+0.95%) |
Apr 13, 2010 | 37.30 | 37.30 | 36.65 | 36.86 | 3,909,050 | -0.45(-1.20%) |
Apr 12, 2010 | 37.76 | 37.81 | 37.10 | 37.31 | 5,159,475 | +0.12(+0.32%) |
Apr 09, 2010 | 36.81 | 37.23 | 36.53 | 37.19 | 3,967,157 | +0.52(+1.41%) |
Apr 08, 2010 | 36.11 | 36.77 | 35.93 | 36.67 | 4,435,980 | +0.15(+0.41%) |
Apr 07, 2010 | 36.08 | 36.68 | 35.98 | 36.52 | 5,075,956 | +0.22(+0.60%) |
Apr 06, 2010 | 35.88 | 36.45 | 35.83 | 36.31 | 3,196,922 | +0.13(+0.36%) |
Apr 05, 2010 | 35.52 | 36.27 | 35.52 | 36.18 | 2,631,573 | +0.76(+2.14%) |
Apr 01, 2010 | 35.07 | 35.42 | 35.42 | 35.42 | 2,878,110 | +0.68(+1.95%) |
Mar 31, 2010 | 34.61 | 34.98 | 34.50 | 34.74 | 2,331,709 | -0.01(-0.03%) |
Mar 30, 2010 | 34.69 | 35.47 | 34.57 | 34.75 | 3,196,769 | +0.23(+0.66%) |
Mar 29, 2010 | 34.69 | 34.97 | 34.48 | 34.52 | 1,883,330 | +0.01(+0.03%) |
Mar 26, 2010 | 34.41 | 34.79 | 34.23 | 34.51 | 3,509,453 | +0.12(+0.35%) |
Mar 25, 2010 | 35.03 | 35.50 | 34.39 | 34.39 | 4,116,940 | -0.38(-1.09%) |
Mar 24, 2010 | 35.82 | 35.94 | 34.68 | 34.77 | 4,142,042 | -1.25(-3.46%) |
Mar 23, 2010 | 35.39 | 36.08 | 35.39 | 36.02 | 2,834,245 | +0.54(+1.52%) |
Mar 22, 2010 | 34.40 | 35.53 | 34.28 | 35.48 | 3,108,016 | +0.74(+2.12%) |
Mar 19, 2010 | 35.34 | 35.50 | 34.39 | 34.74 | 4,137,525 | -0.46(-1.30%) |
Mar 18, 2010 | 35.14 | 35.32 | 34.76 | 35.20 | 2,780,589 | +0.14(+0.40%) |
Mar 17, 2010 | 35.58 | 35.74 | 34.94 | 35.06 | 4,186,018 | -0.51(-1.43%) |
Mar 16, 2010 | 35.02 | 35.77 | 34.87 | 35.57 | 3,948,582 | +0.76(+2.18%) |
Mar 15, 2010 | 34.69 | 34.95 | 34.51 | 34.81 | 3,058,020 | +0.13(+0.37%) |
Mar 12, 2010 | 34.54 | 34.87 | 34.37 | 34.68 | 5,573,876 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.63 | 33.47 | 34.59 | 4,961,950 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.93 | 33.43 | 33.77 | 2,282,192 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.21 | 33.57 | 33.72 | 2,720,459 | -0.19(-0.56%) |
Mar 08, 2010 | 33.80 | 34.02 | 33.51 | 33.90 | 2,362,894 | +0.09(+0.26%) |
Mar 05, 2010 | 33.39 | 33.99 | 33.34 | 33.81 | 3,313,905 | +0.76(+2.29%) |
Mar 04, 2010 | 33.82 | 33.89 | 32.89 | 33.06 | 5,863,426 | -0.47(-1.40%) |
Mar 03, 2010 | 32.88 | 33.92 | 32.86 | 33.53 | 4,982,281 | +0.82(+2.50%) |
Mar 02, 2010 | 32.83 | 32.86 | 32.51 | 32.71 | 5,610,636 | +0.14(+0.43%) |
Mar 01, 2010 | 31.82 | 32.71 | 31.80 | 32.57 | 4,489,591 | +0.78(+2.44%) |
Feb 26, 2010 | 31.87 | 31.93 | 31.47 | 31.79 | 3,661,028 | -0.08(-0.25%) |
Feb 25, 2010 | 31.84 | 31.99 | 31.35 | 31.87 | 5,256,709 | -0.40(-1.23%) |
Feb 24, 2010 | 32.45 | 32.55 | 31.83 | 32.27 | 4,424,888 | -0.12(-0.37%) |
Feb 23, 2010 | 32.90 | 33.14 | 32.16 | 32.39 | 4,841,803 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,813,581 | -0.09(-0.27%) |
Feb 19, 2010 | 32.98 | 33.46 | 32.78 | 33.24 | 2,521,223 | +0.12(+0.36%) |
Feb 18, 2010 | 32.38 | 33.28 | 32.18 | 33.12 | 3,472,048 | +0.71(+2.18%) |
Feb 17, 2010 | 31.82 | 32.68 | 31.55 | 32.41 | 4,269,727 | +0.65(+2.04%) |
Feb 16, 2010 | 31.32 | 31.88 | 31.07 | 31.76 | 3,781,618 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.14 | 31.14 | 31.14 | 21,852,464 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.94 | 32.96 | 33.85 | 4,178,506 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.85 | 33.07 | 33.27 | 3,768,463 | -0.17(-0.51%) |
Feb 09, 2010 | 33.88 | 34.78 | 33.35 | 33.44 | 4,446,851 | +0.94(+2.88%) |
Feb 08, 2010 | 32.70 | 33.38 | 32.19 | 32.50 | 2,260,149 | -0.29(-0.88%) |
Feb 05, 2010 | 32.86 | 32.97 | 31.80 | 32.79 | 5,256,935 | -0.15(-0.45%) |
Feb 04, 2010 | 34.15 | 34.15 | 32.89 | 32.94 | 2,978,626 | -1.47(-4.29%) |
Feb 03, 2010 | 34.11 | 34.72 | 34.00 | 34.41 | 2,148,551 | +0.05(+0.15%) |
Feb 02, 2010 | 33.19 | 34.66 | 33.03 | 34.36 | 5,125,578 | +1.61(+4.93%) |
Feb 01, 2010 | 32.94 | 33.24 | 32.51 | 32.75 | 4,578,700 | +0.41(+1.26%) |
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.34 | 4,114,265 | -0.83(-2.49%) |
Jan 28, 2010 | 33.78 | 33.87 | 32.64 | 33.17 | 3,656,081 | -0.59(-1.74%) |
Jan 27, 2010 | 34.35 | 34.37 | 33.07 | 33.76 | 5,878,226 | -0.88(-2.53%) |
Jan 26, 2010 | 34.75 | 34.97 | 34.05 | 34.63 | 3,830,142 | -0.25(-0.71%) |
Jan 25, 2010 | 35.40 | 35.66 | 34.87 | 34.88 | 3,024,760 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.64 | 35.10 | 35.11 | 3,265,913 | -1.42(-3.90%) |
Jan 21, 2010 | 37.25 | 37.30 | 36.43 | 36.53 | 4,235,793 | -0.57(-1.53%) |
Jan 20, 2010 | 37.07 | 37.14 | 36.32 | 37.10 | 4,027,303 | -0.25(-0.67%) |
Jan 19, 2010 | 36.84 | 37.67 | 36.77 | 37.35 | 4,952,809 | +0.43(+1.16%) |
Jan 15, 2010 | 36.88 | 36.92 | 36.92 | 36.92 | 3,374,641 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.89 | 36.39 | 36.85 | 1,562,461 | +0.31(+0.84%) |
Jan 13, 2010 | 36.64 | 36.71 | 36.29 | 36.54 | 2,324,269 | -0.04(-0.11%) |
Jan 12, 2010 | 36.98 | 37.09 | 36.31 | 36.58 | 2,512,984 | -0.79(-2.11%) |
Jan 11, 2010 | 36.73 | 37.72 | 36.60 | 37.37 | 3,404,081 | +0.90(+2.46%) |
Jan 08, 2010 | 35.70 | 36.54 | 35.53 | 36.48 | 2,470,156 | +0.62(+1.72%) |
Jan 07, 2010 | 35.52 | 36.37 | 35.30 | 35.86 | 3,178,013 | +0.36(+1.01%) |
Jan 06, 2010 | 35.76 | 35.85 | 35.26 | 35.50 | 2,624,885 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.51 | 35.76 | 2,022,380 | -0.36(-0.99%) |
Jan 04, 2010 | 35.87 | 36.32 | 35.77 | 36.12 | 2,377,065 | +0.51(+1.43%) |
Dec 31, 2009 | 36.10 | 35.61 | 35.61 | 35.61 | 1,041,941 | -0.39(-1.08%) |
Dec 30, 2009 | 35.86 | 36.22 | 35.84 | 36.00 | 1,047,739 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,090,192 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,309 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.60 | 36.18 | 36.26 | 289,971 | +0.16(+0.44%) |
Dec 23, 2009 | 35.67 | 36.26 | 35.53 | 36.10 | 996,275 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.76 | 35.81 | 1,106,889 | -0.15(-0.42%) |
Dec 21, 2009 | 35.61 | 36.37 | 35.61 | 35.96 | 1,825,815 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.43 | 35.49 | 1,900,081 | -0.35(-0.97%) |
Dec 17, 2009 | 35.74 | 35.94 | 35.56 | 35.84 | 1,863,266 | -0.30(-0.83%) |
Dec 16, 2009 | 36.54 | 36.61 | 35.94 | 36.14 | 1,457,555 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.59 | 35.87 | 36.29 | 2,300,294 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,189,348 | +0.87(+2.44%) |
Dec 11, 2009 | 35.36 | 35.69 | 35.22 | 35.50 | 1,182,064 | +0.28(+0.79%) |
Dec 10, 2009 | 35.19 | 35.45 | 34.90 | 35.22 | 2,737,740 | +0.42(+1.20%) |
Dec 09, 2009 | 34.73 | 34.98 | 34.24 | 34.80 | 1,550,246 | -0.04(-0.11%) |
Dec 08, 2009 | 35.17 | 35.36 | 34.64 | 34.84 | 2,117,284 | -0.67(-1.88%) |
Dec 07, 2009 | 35.51 | 35.74 | 35.36 | 35.51 | 1,961,376 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.92 | 35.65 | 2,564,972 | +0.24(+0.68%) |
Dec 03, 2009 | 35.88 | 36.40 | 35.32 | 35.41 | 2,384,373 | -0.37(-1.03%) |
Dec 02, 2009 | 35.65 | 36.20 | 35.53 | 35.78 | 2,929,354 | +0.00(+0.00%) |
Dec 01, 2009 | 35.59 | 36.10 | 35.55 | 35.78 | 2,814,892 | +0.54(+1.53%) |
Nov 30, 2009 | 35.01 | 35.41 | 34.69 | 35.24 | 2,171,406 | +0.13(+0.37%) |
Nov 27, 2009 | 34.46 | 35.33 | 34.23 | 35.11 | 1,842,359 | -0.58(-1.62%) |
Nov 25, 2009 | 35.39 | 35.96 | 35.26 | 35.69 | 2,377,764 | +0.25(+0.70%) |
Nov 24, 2009 | 35.93 | 36.12 | 35.21 | 35.44 | 3,383,367 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.86 | 35.87 | 36.05 | 2,675,858 | +0.18(+0.50%) |
Nov 20, 2009 | 35.88 | 36.17 | 35.72 | 35.87 | 2,553,473 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.51 | 35.78 | 36.25 | 3,526,543 | -0.32(-0.87%) |
Nov 18, 2009 | 36.50 | 37.03 | 36.46 | 36.56 | 3,238,831 | +0.10(+0.27%) |
Nov 17, 2009 | 36.69 | 36.86 | 36.35 | 36.47 | 4,403,039 | -0.63(-1.69%) |
Nov 16, 2009 | 36.72 | 37.46 | 36.72 | 37.09 | 3,698,918 | +0.37(+1.00%) |
Nov 13, 2009 | 35.86 | 36.91 | 35.62 | 36.72 | 6,427,133 | +0.81(+2.25%) |
Nov 12, 2009 | 35.31 | 36.44 | 35.24 | 35.92 | 6,822,493 | +0.40(+1.12%) |
Nov 11, 2009 | 35.28 | 35.58 | 34.82 | 35.52 | 5,703,526 | +0.44(+1.25%) |
Nov 10, 2009 | 34.73 | 35.70 | 34.73 | 35.08 | 5,033,059 | -0.02(-0.06%) |
Nov 09, 2009 | 34.02 | 35.12 | 33.88 | 35.10 | 4,230,043 | +1.38(+4.11%) |
Nov 06, 2009 | 33.35 | 33.87 | 33.13 | 33.72 | 3,301,756 | +0.17(+0.50%) |
Nov 05, 2009 | 32.96 | 33.56 | 32.88 | 33.55 | 2,950,532 | +0.98(+3.00%) |
Nov 04, 2009 | 33.08 | 33.62 | 32.49 | 32.57 | 3,668,578 | -0.25(-0.76%) |
Nov 03, 2009 | 31.31 | 32.95 | 31.31 | 32.82 | 4,174,852 | +1.08(+3.39%) |
Nov 02, 2009 | 31.49 | 32.44 | 31.09 | 31.74 | 2,863,252 | +0.27(+0.85%) |
Oct 30, 2009 | 32.26 | 32.62 | 31.21 | 31.47 | 3,494,995 | -0.79(-2.44%) |
Oct 29, 2009 | 32.00 | 32.63 | 31.77 | 32.26 | 3,909,438 | +0.75(+2.37%) |
Oct 28, 2009 | 32.26 | 32.34 | 31.39 | 31.51 | 6,025,164 | -0.91(-2.80%) |
Oct 27, 2009 | 33.82 | 34.16 | 32.33 | 32.42 | 6,569,992 | -1.32(-3.90%) |
Oct 26, 2009 | 35.11 | 35.13 | 33.61 | 33.74 | 4,838,421 | -0.95(-2.73%) |
Oct 23, 2009 | 34.98 | 35.08 | 34.50 | 34.68 | 8,685,122 | -0.54(-1.53%) |
Oct 22, 2009 | 34.61 | 35.34 | 33.80 | 35.22 | 6,541,784 | +0.69(+1.99%) |
Oct 21, 2009 | 34.17 | 35.24 | 34.16 | 34.53 | 4,979,466 | +0.18(+0.52%) |
Oct 20, 2009 | 33.60 | 34.40 | 33.58 | 34.35 | 4,695,190 | +0.53(+1.56%) |
Oct 19, 2009 | 33.52 | 34.46 | 33.52 | 33.82 | 4,366,256 | +0.26(+0.77%) |
Oct 16, 2009 | 33.81 | 34.46 | 33.44 | 33.57 | 4,344,604 | -0.58(-1.69%) |
Oct 15, 2009 | 34.49 | 34.61 | 33.76 | 34.14 | 5,278,428 | -0.61(-1.75%) |
Oct 14, 2009 | 33.38 | 34.90 | 33.38 | 34.75 | 7,749,924 | +1.60(+4.84%) |
Oct 13, 2009 | 32.63 | 33.26 | 32.57 | 33.15 | 5,039,614 | +0.38(+1.16%) |
Oct 12, 2009 | 32.74 | 32.92 | 32.26 | 32.77 | 5,148,725 | +0.53(+1.64%) |
Oct 09, 2009 | 31.45 | 32.29 | 31.28 | 32.24 | 3,226,380 | +0.72(+2.28%) |
Oct 08, 2009 | 31.32 | 31.66 | 30.92 | 31.52 | 5,299,211 | +0.59(+1.90%) |
Oct 07, 2009 | 30.66 | 31.06 | 30.56 | 30.94 | 3,805,435 | +0.18(+0.58%) |
Oct 06, 2009 | 30.61 | 31.04 | 30.38 | 30.76 | 3,689,251 | +0.44(+1.45%) |
Oct 05, 2009 | 29.67 | 30.49 | 29.67 | 30.32 | 3,137,122 | +0.73(+2.46%) |
Oct 02, 2009 | 29.25 | 29.99 | 28.66 | 29.59 | 6,388,722 | -0.32(-1.07%) |
Oct 01, 2009 | 30.44 | 30.73 | 29.84 | 29.91 | 5,018,649 | -0.65(-2.12%) |
Sep 30, 2009 | 30.99 | 31.19 | 30.45 | 30.56 | 4,867,180 | -0.41(-1.32%) |
Sep 29, 2009 | 31.18 | 31.38 | 30.83 | 30.97 | 4,057,524 | -0.11(-0.37%) |
Sep 28, 2009 | 30.78 | 31.25 | 30.59 | 31.08 | 2,934,761 | +0.38(+1.25%) |
Sep 25, 2009 | 30.38 | 30.90 | 30.29 | 30.70 | 3,707,365 | +0.12(+0.39%) |
Sep 24, 2009 | 31.13 | 31.41 | 30.20 | 30.58 | 4,375,857 | -0.51(-1.63%) |
Sep 23, 2009 | 31.74 | 31.81 | 31.04 | 31.09 | 2,826,893 | -0.65(-2.04%) |
Sep 22, 2009 | 31.48 | 31.86 | 31.38 | 31.73 | 3,458,059 | +0.38(+1.21%) |
Sep 21, 2009 | 31.57 | 31.79 | 31.32 | 31.35 | 2,541,616 | -0.61(-1.90%) |
Sep 18, 2009 | 32.29 | 32.40 | 31.54 | 31.96 | 4,109,614 | -0.29(-0.90%) |
Sep 17, 2009 | 32.54 | 32.83 | 32.07 | 32.25 | 3,437,394 | -0.15(-0.47%) |
Sep 16, 2009 | 32.42 | 32.77 | 32.10 | 32.40 | 3,967,866 | +0.00(+0.01%) |
Sep 15, 2009 | 32.28 | 32.57 | 31.94 | 32.40 | 5,532,567 | +0.26(+0.81%) |
Sep 14, 2009 | 31.58 | 32.23 | 31.57 | 32.14 | 3,036,648 | +0.17(+0.53%) |
Sep 11, 2009 | 31.74 | 32.25 | 31.74 | 31.97 | 5,895,661 | +0.14(+0.44%) |
Sep 10, 2009 | 31.56 | 31.83 | 31.24 | 31.83 | 7,260,662 | +0.17(+0.54%) |
Sep 09, 2009 | 31.43 | 31.83 | 31.22 | 31.66 | 6,430,294 | +0.17(+0.54%) |
Sep 08, 2009 | 31.69 | 31.88 | 31.42 | 31.49 | 3,863,776 | +0.37(+1.18%) |
Sep 04, 2009 | 30.73 | 31.24 | 30.71 | 31.12 | 2,769,393 | +0.35(+1.13%) |
Sep 03, 2009 | 30.45 | 30.84 | 30.32 | 30.78 | 2,173,354 | +0.61(+2.01%) |
Sep 02, 2009 | 30.24 | 30.62 | 30.05 | 30.17 | 3,039,082 | -0.18(-0.59%) |
Sep 01, 2009 | 30.50 | 31.31 | 29.88 | 30.35 | 5,210,610 | -0.43(-1.39%) |
Aug 31, 2009 | 30.80 | 30.87 | 30.39 | 30.78 | 3,684,060 | -0.17(-0.55%) |
Aug 28, 2009 | 31.13 | 31.29 | 30.59 | 30.95 | 3,190,049 | +0.01(+0.03%) |
Aug 27, 2009 | 30.74 | 31.07 | 30.51 | 30.94 | 4,732,764 | +0.27(+0.88%) |
Aug 26, 2009 | 30.70 | 30.89 | 30.16 | 30.67 | 2,597,147 | -0.22(-0.71%) |
Aug 25, 2009 | 30.76 | 31.25 | 30.69 | 30.89 | 3,966,112 | +0.06(+0.19%) |
Aug 24, 2009 | 30.89 | 31.30 | 30.45 | 30.83 | 5,327,514 | -0.08(-0.26%) |
Aug 21, 2009 | 30.42 | 31.34 | 30.33 | 30.91 | 5,567,280 | +0.94(+3.12%) |
Aug 20, 2009 | 28.89 | 30.22 | 28.89 | 29.97 | 6,929,066 | +1.06(+3.65%) |
Aug 19, 2009 | 28.44 | 29.09 | 28.20 | 28.91 | 3,756,206 | +0.06(+0.21%) |
Aug 18, 2009 | 28.23 | 29.81 | 28.23 | 28.85 | 4,786,567 | +1.01(+3.61%) |
Aug 17, 2009 | 28.10 | 28.43 | 27.73 | 27.85 | 4,382,598 | -0.96(-3.32%) |
Aug 14, 2009 | 29.70 | 29.70 | 28.54 | 28.80 | 4,688,539 | -0.79(-2.66%) |
Aug 13, 2009 | 29.00 | 29.77 | 28.90 | 29.59 | 11,876,400 | +0.67(+2.31%) |
Aug 12, 2009 | 28.13 | 29.16 | 28.04 | 28.92 | 5,275,880 | +0.99(+3.53%) |
Aug 11, 2009 | 28.26 | 28.39 | 27.43 | 27.94 | 4,235,319 | -0.58(-2.03%) |
Aug 10, 2009 | 28.32 | 28.65 | 28.17 | 28.51 | 5,323,711 | -0.19(-0.66%) |
Aug 07, 2009 | 29.30 | 29.31 | 28.36 | 28.70 | 4,811,539 | -0.19(-0.66%) |
Aug 06, 2009 | 28.92 | 29.21 | 28.56 | 28.89 | 4,513,102 | +0.01(+0.03%) |
Aug 05, 2009 | 28.89 | 29.05 | 28.01 | 28.88 | 4,003,696 | -0.03(-0.10%) |
Aug 04, 2009 | 28.65 | 29.11 | 28.39 | 28.91 | 7,561,250 | +0.00(+0.00%) |
Aug 03, 2009 | 28.96 | 29.28 | 28.78 | 28.91 | 6,521,037 | +0.14(+0.48%) |
Jul 31, 2009 | 28.43 | 29.11 | 28.32 | 28.77 | 3,835,236 | +0.21(+0.73%) |
Jul 30, 2009 | 28.20 | 28.92 | 27.95 | 28.56 | 5,847,051 | +0.92(+3.32%) |
Jul 29, 2009 | 27.65 | 27.77 | 27.15 | 27.65 | 4,153,193 | -0.19(-0.68%) |
Jul 28, 2009 | 27.32 | 27.89 | 27.06 | 27.84 | 8,413,134 | +0.71(+2.61%) |
Jul 27, 2009 | 27.50 | 27.63 | 26.90 | 27.13 | 5,499,945 | -0.25(-0.91%) |
Jul 24, 2009 | 25.26 | 27.55 | 25.26 | 27.38 | 12,979,888 | +3.39(+14.12%) |
Jul 23, 2009 | 23.15 | 24.18 | 23.03 | 23.99 | 5,720,187 | +0.76(+3.26%) |
Jul 22, 2009 | 23.02 | 23.46 | 22.92 | 23.23 | 4,383,302 | +0.01(+0.04%) |
Jul 21, 2009 | 22.95 | 23.52 | 22.65 | 23.22 | 7,752,966 | +0.55(+2.42%) |
Jul 20, 2009 | 21.86 | 22.74 | 21.83 | 22.68 | 4,962,189 | +1.07(+4.93%) |
Jul 17, 2009 | 21.64 | 21.80 | 21.35 | 21.61 | 3,954,202 | -0.02(-0.09%) |
Jul 16, 2009 | 21.06 | 21.71 | 20.96 | 21.63 | 4,854,609 | +0.39(+1.83%) |
Jul 15, 2009 | 20.65 | 21.29 | 20.57 | 21.24 | 5,666,729 | +0.89(+4.36%) |
Jul 14, 2009 | 20.14 | 20.47 | 19.99 | 20.35 | 4,165,963 | +0.04(+0.20%) |
Jul 13, 2009 | 19.81 | 20.31 | 19.68 | 20.31 | 4,522,622 | +0.51(+2.57%) |
Jul 10, 2009 | 19.41 | 19.88 | 19.41 | 19.81 | 3,403,220 | +0.12(+0.61%) |
Jul 09, 2009 | 20.08 | 20.38 | 19.58 | 19.69 | 5,016,378 | -0.09(-0.45%) |
Jul 08, 2009 | 20.09 | 20.41 | 19.50 | 19.78 | 6,152,235 | -0.31(-1.54%) |
Jul 07, 2009 | 20.28 | 20.72 | 20.00 | 20.09 | 7,631,343 | -0.17(-0.84%) |
Jul 06, 2009 | 20.69 | 20.69 | 19.70 | 20.25 | 6,449,022 | -0.47(-2.26%) |