Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.64 | 31.17 | 30.51 | 30.64 | 62,257,156 | -0.60(-1.93%) |
May 27, 2010 | 30.63 | 31.26 | 30.45 | 31.25 | 52,835,132 | +1.68(+5.68%) |
May 26, 2010 | 30.04 | 30.30 | 29.50 | 29.57 | 66,425,572 | -0.44(-1.48%) |
May 25, 2010 | 29.23 | 30.05 | 29.08 | 30.01 | 84,269,584 | -0.12(-0.40%) |
May 24, 2010 | 30.40 | 30.64 | 30.10 | 30.13 | 42,012,836 | -0.70(-2.28%) |
May 21, 2010 | 29.82 | 30.87 | 29.75 | 30.83 | 82,287,272 | +0.74(+2.44%) |
May 20, 2010 | 29.93 | 30.61 | 29.86 | 30.10 | 59,082 | -1.08(-3.48%) |
May 19, 2010 | 31.00 | 31.29 | 30.66 | 31.18 | 65,347,356 | +0.12(+0.39%) |
May 18, 2010 | 32.05 | 32.11 | 30.90 | 31.06 | 61,745,304 | -0.87(-2.72%) |
May 17, 2010 | 31.82 | 31.96 | 31.01 | 31.93 | 52,243,284 | +0.23(+0.72%) |
May 14, 2010 | 31.70 | 32.29 | 31.42 | 31.70 | 63,651,516 | -0.93(-2.84%) |
May 13, 2010 | 32.83 | 33.05 | 32.55 | 32.63 | 46,795,824 | -0.38(-1.15%) |
May 12, 2010 | 32.97 | 33.26 | 32.91 | 33.01 | 43,813,544 | +0.32(+0.97%) |
May 11, 2010 | 33.09 | 33.20 | 32.63 | 32.69 | 66,769,288 | -0.54(-1.62%) |
May 10, 2010 | 33.07 | 33.25 | 32.95 | 33.23 | 99,817,128 | +2.02(+6.48%) |
May 07, 2010 | 31.59 | 31.91 | 30.63 | 31.21 | 104,354,800 | +0.79(+2.58%) |
May 06, 2010 | 30.06 | 32.72 | 29.97 | 30.42 | 515,854 | -2.26(-6.91%) |
May 05, 2010 | 32.82 | 33.13 | 32.64 | 32.68 | 64,321,628 | -0.70(-2.09%) |
May 04, 2010 | 33.86 | 33.88 | 33.24 | 33.38 | 67,697,864 | -1.38(-3.96%) |
May 03, 2010 | 34.57 | 34.87 | 34.51 | 34.75 | 34,763,628 | +0.25(+0.72%) |
Apr 30, 2010 | 34.96 | 34.99 | 34.42 | 34.51 | 39,132,760 | -0.44(-1.25%) |
Apr 29, 2010 | 34.78 | 35.03 | 34.70 | 34.94 | 33,753,716 | +0.53(+1.55%) |
Apr 28, 2010 | 34.68 | 34.75 | 34.04 | 34.41 | 51,870,768 | +0.01(+0.02%) |
Apr 27, 2010 | 35.32 | 35.56 | 34.32 | 34.40 | 49,639 | -1.44(-4.02%) |
Apr 26, 2010 | 35.91 | 35.99 | 35.77 | 35.84 | 31,017,258 | +0.04(+0.11%) |
Apr 23, 2010 | 35.39 | 35.82 | 35.28 | 35.81 | 28,777,592 | +0.27(+0.75%) |
Apr 22, 2010 | 35.31 | 35.60 | 35.08 | 35.54 | 34,892,676 | -0.32(-0.90%) |
Apr 21, 2010 | 35.95 | 36.02 | 35.68 | 35.86 | 24,594,578 | -0.23(-0.65%) |
Apr 20, 2010 | 36.15 | 36.20 | 36.01 | 36.10 | 22,138,596 | +0.22(+0.62%) |
Apr 19, 2010 | 35.56 | 35.90 | 35.44 | 35.88 | 30,995,984 | -0.10(-0.26%) |
Apr 16, 2010 | 36.45 | 36.60 | 35.79 | 35.97 | 47,850,388 | -0.81(-2.21%) |
Apr 15, 2010 | 36.59 | 36.84 | 36.55 | 36.78 | 21,341,294 | -0.03(-0.07%) |
Apr 14, 2010 | 36.59 | 36.83 | 36.48 | 36.81 | 32,741,428 | +0.48(+1.33%) |
Apr 13, 2010 | 36.40 | 36.43 | 36.05 | 36.33 | 14,339,849 | -0.03(-0.09%) |
Apr 12, 2010 | 36.36 | 36.47 | 36.28 | 36.36 | 18,909,790 | +0.11(+0.31%) |
Apr 09, 2010 | 35.88 | 36.29 | 35.87 | 36.24 | 27,013,718 | +0.47(+1.31%) |
Apr 08, 2010 | 35.43 | 35.81 | 35.35 | 35.77 | 21,844,014 | -0.04(-0.11%) |
Apr 07, 2010 | 35.87 | 35.94 | 35.68 | 35.81 | 30,865,862 | -0.25(-0.70%) |
Apr 06, 2010 | 35.79 | 36.11 | 35.75 | 36.07 | 23,693,194 | -0.15(-0.42%) |
Apr 05, 2010 | 36.11 | 36.27 | 35.99 | 36.22 | 22,760,214 | +0.09(+0.25%) |
Apr 01, 2010 | 35.86 | 36.13 | 36.13 | 36.13 | 32,315,762 | +0.63(+1.77%) |
Mar 31, 2010 | 35.37 | 35.63 | 35.29 | 35.50 | 35,798,488 | +0.00(+0.00%) |
Mar 30, 2010 | 35.62 | 35.71 | 35.34 | 35.50 | 26,440,512 | +0.00(+0.00%) |
Mar 29, 2010 | 35.37 | 35.54 | 35.31 | 35.50 | 21,453,996 | +0.30(+0.85%) |
Mar 26, 2010 | 35.09 | 35.34 | 34.98 | 35.20 | 37,002,476 | +0.34(+0.98%) |
Mar 25, 2010 | 35.17 | 35.30 | 34.82 | 34.86 | 29,381,320 | -0.02(-0.05%) |
Mar 24, 2010 | 34.88 | 35.01 | 34.73 | 34.88 | 28,752,174 | -0.58(-1.65%) |
Mar 23, 2010 | 35.23 | 35.52 | 35.10 | 35.46 | 24,493,134 | +0.25(+0.70%) |
Mar 22, 2010 | 34.65 | 35.26 | 34.63 | 35.22 | 27,396,396 | +0.10(+0.29%) |
Mar 19, 2010 | 35.43 | 35.46 | 34.95 | 35.11 | 28,098,904 | -0.36(-1.02%) |
Mar 18, 2010 | 35.56 | 35.63 | 35.25 | 35.48 | 25,071,204 | -0.21(-0.58%) |
Mar 17, 2010 | 35.63 | 35.84 | 35.58 | 35.69 | 27,437,810 | +0.19(+0.54%) |
Mar 16, 2010 | 35.17 | 35.53 | 35.08 | 35.49 | 24,785,232 | +0.44(+1.27%) |
Mar 15, 2010 | 34.87 | 35.06 | 34.85 | 35.05 | 16,055,879 | -0.25(-0.70%) |
Mar 12, 2010 | 35.34 | 35.36 | 35.11 | 35.30 | 18,517,292 | +0.23(+0.67%) |
Mar 11, 2010 | 34.91 | 35.10 | 34.76 | 35.06 | 20,531,886 | +0.13(+0.38%) |
Mar 10, 2010 | 34.78 | 35.10 | 34.74 | 34.93 | 21,509,892 | +0.15(+0.42%) |
Mar 09, 2010 | 34.54 | 34.95 | 34.53 | 34.78 | 24,214,716 | -0.08(-0.24%) |
Mar 08, 2010 | 34.92 | 35.01 | 34.76 | 34.87 | 17,875,228 | +0.00(+0.00%) |
Mar 05, 2010 | 34.44 | 34.92 | 34.38 | 34.87 | 29,418,096 | +0.67(+1.95%) |
Mar 04, 2010 | 34.33 | 34.39 | 34.00 | 34.20 | 19,940,146 | -0.09(-0.26%) |
Mar 03, 2010 | 34.19 | 34.51 | 34.14 | 34.29 | 24,113,752 | +0.41(+1.20%) |
Mar 02, 2010 | 33.86 | 34.11 | 33.72 | 33.88 | 22,289,794 | +0.25(+0.75%) |
Mar 01, 2010 | 33.45 | 33.69 | 33.36 | 33.63 | 23,296,826 | +0.26(+0.78%) |
Feb 26, 2010 | 33.10 | 33.52 | 32.92 | 33.37 | 31,086,186 | +0.20(+0.61%) |
Feb 25, 2010 | 32.71 | 33.17 | 32.64 | 33.17 | 29,241,602 | -0.20(-0.61%) |
Feb 24, 2010 | 33.21 | 33.57 | 33.12 | 33.37 | 24,898,084 | +0.21(+0.63%) |
Feb 23, 2010 | 33.48 | 33.64 | 33.05 | 33.16 | 28,444,290 | -0.48(-1.41%) |
Feb 22, 2010 | 33.76 | 33.81 | 33.55 | 33.64 | 22,741,358 | +0.06(+0.19%) |
Feb 19, 2010 | 33.31 | 33.66 | 33.22 | 33.57 | 25,338,220 | -0.21(-0.62%) |
Feb 18, 2010 | 33.49 | 33.83 | 33.49 | 33.78 | 21,682,966 | +0.19(+0.57%) |
Feb 17, 2010 | 33.70 | 33.78 | 33.45 | 33.59 | 31,035,442 | +0.04(+0.13%) |
Feb 16, 2010 | 32.97 | 33.62 | 32.86 | 33.55 | 30,894,772 | +0.73(+2.22%) |
Feb 12, 2010 | 32.53 | 32.82 | 32.82 | 32.82 | 29,952,066 | -0.29(-0.86%) |
Feb 11, 2010 | 32.69 | 33.16 | 32.44 | 33.10 | 30,586,546 | +0.30(+0.93%) |
Feb 10, 2010 | 32.83 | 32.95 | 32.48 | 32.80 | 37,059,824 | -0.21(-0.63%) |
Feb 09, 2010 | 32.72 | 33.30 | 32.40 | 33.01 | 48,585,392 | +1.01(+3.15%) |
Feb 08, 2010 | 32.32 | 32.63 | 31.99 | 32.00 | 30,335,260 | -0.65(-1.98%) |
Feb 05, 2010 | 32.53 | 32.65 | 31.67 | 32.65 | 67,877,152 | -0.06(-0.17%) |
Feb 04, 2010 | 33.45 | 33.48 | 32.69 | 32.70 | 50,777,816 | -1.39(-4.07%) |
Feb 03, 2010 | 34.23 | 34.37 | 33.92 | 34.09 | 31,893,058 | -0.36(-1.05%) |
Feb 02, 2010 | 34.13 | 34.54 | 34.02 | 34.45 | 31,095,640 | +0.69(+2.04%) |
Feb 01, 2010 | 33.74 | 33.94 | 33.28 | 33.77 | 36,467,532 | +0.49(+1.46%) |
Jan 29, 2010 | 33.81 | 34.01 | 33.19 | 33.28 | 45,604,268 | -0.49(-1.45%) |
Jan 28, 2010 | 34.37 | 34.37 | 33.52 | 33.77 | 41,222,856 | -0.58(-1.68%) |
Jan 27, 2010 | 34.17 | 34.38 | 33.85 | 34.35 | 42,820,780 | -0.04(-0.11%) |
Jan 26, 2010 | 34.28 | 34.68 | 34.19 | 34.39 | 34,903,892 | -0.20(-0.57%) |
Jan 25, 2010 | 34.79 | 34.87 | 34.49 | 34.58 | 31,919,516 | +0.42(+1.23%) |
Jan 22, 2010 | 34.69 | 34.91 | 34.11 | 34.16 | 43,256,788 | -0.68(-1.95%) |
Jan 21, 2010 | 35.54 | 35.63 | 34.61 | 34.84 | 36,234,436 | -0.76(-2.14%) |
Jan 20, 2010 | 35.75 | 35.77 | 35.27 | 35.60 | 38,648,616 | -0.93(-2.55%) |
Jan 19, 2010 | 36.07 | 36.58 | 36.05 | 36.53 | 27,606,864 | +0.36(+0.98%) |
Jan 15, 2010 | 36.47 | 36.18 | 36.18 | 36.18 | 30,404,306 | -0.58(-1.57%) |
Jan 14, 2010 | 36.47 | 36.78 | 36.47 | 36.76 | 21,070,724 | +0.28(+0.77%) |
Jan 13, 2010 | 36.33 | 36.59 | 36.11 | 36.48 | 24,356,884 | +0.30(+0.84%) |
Jan 12, 2010 | 36.22 | 36.39 | 35.89 | 36.17 | 30,006,910 | -0.43(-1.18%) |
Jan 11, 2010 | 36.67 | 36.69 | 36.45 | 36.60 | 19,533,136 | +0.30(+0.82%) |
Jan 08, 2010 | 36.08 | 36.34 | 35.98 | 36.31 | 20,225,384 | +0.29(+0.79%) |
Jan 07, 2010 | 35.92 | 36.05 | 35.75 | 36.02 | 17,198,048 | -0.14(-0.39%) |
Jan 06, 2010 | 35.95 | 36.21 | 35.94 | 36.16 | 18,745,724 | +0.15(+0.42%) |
Jan 05, 2010 | 36.07 | 36.21 | 35.84 | 36.01 | 22,632,048 | +0.03(+0.09%) |
Jan 04, 2010 | 35.78 | 36.11 | 35.77 | 35.98 | 29,261,268 | +0.92(+2.62%) |
Dec 31, 2009 | 35.46 | 35.06 | 35.06 | 35.06 | 21,907,778 | -0.25(-0.70%) |
Dec 30, 2009 | 35.13 | 35.30 | 35.04 | 35.30 | 19,814,888 | -0.15(-0.41%) |
Dec 29, 2009 | 35.63 | 35.64 | 35.32 | 35.45 | 16,790,688 | +0.06(+0.16%) |
Dec 28, 2009 | 35.42 | 35.42 | 35.28 | 35.39 | 18,547,230 | +0.15(+0.43%) |
Dec 24, 2009 | 35.23 | 35.29 | 35.17 | 35.24 | 7,851,576 | +0.14(+0.40%) |
Dec 23, 2009 | 34.97 | 35.10 | 34.82 | 35.10 | 16,846,210 | +0.32(+0.91%) |
Dec 22, 2009 | 34.73 | 34.87 | 34.61 | 34.78 | 24,581,658 | +0.42(+1.24%) |
Dec 21, 2009 | 34.25 | 34.45 | 34.21 | 34.36 | 24,098,466 | +0.18(+0.53%) |
Dec 18, 2009 | 34.24 | 34.32 | 33.80 | 34.18 | 30,115,180 | +0.08(+0.24%) |
Dec 17, 2009 | 34.29 | 34.36 | 34.01 | 34.10 | 32,643,700 | -0.82(-2.36%) |
Dec 16, 2009 | 34.85 | 35.10 | 34.81 | 34.92 | 27,774,858 | +0.41(+1.17%) |
Dec 15, 2009 | 34.46 | 34.72 | 34.43 | 34.52 | 26,010,604 | -0.39(-1.11%) |
Dec 14, 2009 | 34.85 | 34.92 | 34.79 | 34.90 | 37,205,068 | +0.34(+0.97%) |
Dec 11, 2009 | 34.68 | 34.74 | 34.48 | 34.57 | 36,577,348 | -0.01(-0.04%) |
Dec 10, 2009 | 34.65 | 34.77 | 34.13 | 34.58 | 19,944,364 | +0.11(+0.31%) |
Dec 09, 2009 | 34.44 | 34.59 | 34.10 | 34.47 | 26,369,776 | -0.04(-0.13%) |
Dec 08, 2009 | 34.77 | 34.78 | 34.42 | 34.52 | 26,550,140 | -0.61(-1.74%) |
Dec 07, 2009 | 35.10 | 35.42 | 35.06 | 35.13 | 20,950,408 | -0.20(-0.58%) |
Dec 04, 2009 | 35.75 | 35.94 | 35.09 | 35.33 | 28,659,772 | -0.11(-0.32%) |
Dec 03, 2009 | 35.73 | 35.92 | 35.35 | 35.44 | 25,212,586 | -0.08(-0.23%) |
Dec 02, 2009 | 35.45 | 35.72 | 35.38 | 35.53 | 20,913,456 | +0.06(+0.16%) |
Dec 01, 2009 | 35.20 | 35.58 | 35.13 | 35.47 | 28,803,640 | +0.95(+2.74%) |
Nov 30, 2009 | 34.43 | 34.75 | 34.22 | 34.52 | 33,464,178 | +0.11(+0.33%) |
Nov 27, 2009 | 33.98 | 34.67 | 33.93 | 34.41 | 23,276,824 | -1.02(-2.88%) |
Nov 25, 2009 | 35.26 | 35.46 | 35.09 | 35.43 | 24,521,006 | +0.47(+1.34%) |
Nov 24, 2009 | 35.03 | 35.11 | 34.71 | 34.97 | 37,867,640 | -0.14(-0.41%) |
Nov 23, 2009 | 35.19 | 35.38 | 35.01 | 35.11 | 27,456,824 | +0.62(+1.79%) |
Nov 20, 2009 | 34.26 | 34.52 | 34.23 | 34.49 | 24,675,398 | -0.19(-0.56%) |
Nov 19, 2009 | 34.85 | 34.85 | 34.41 | 34.68 | 35,003,704 | -0.67(-1.89%) |
Nov 18, 2009 | 35.49 | 35.51 | 35.15 | 35.35 | 19,437,040 | -0.11(-0.32%) |
Nov 17, 2009 | 35.33 | 35.49 | 35.12 | 35.46 | 24,656,602 | -0.24(-0.66%) |
Nov 16, 2009 | 35.44 | 35.91 | 35.43 | 35.70 | 29,048,668 | +0.56(+1.60%) |
Nov 13, 2009 | 34.85 | 35.25 | 34.66 | 35.14 | 33,047,358 | +0.49(+1.40%) |
Nov 12, 2009 | 35.03 | 35.21 | 34.58 | 34.65 | 29,140,174 | -0.51(-1.45%) |
Nov 11, 2009 | 35.30 | 35.47 | 35.00 | 35.16 | 23,659,668 | +0.10(+0.30%) |
Nov 10, 2009 | 34.88 | 35.15 | 34.83 | 35.06 | 31,421,438 | -0.19(-0.53%) |
Nov 09, 2009 | 34.90 | 35.25 | 34.85 | 35.25 | 28,165,430 | +0.96(+2.80%) |
Nov 06, 2009 | 33.95 | 34.34 | 33.87 | 34.29 | 20,457,290 | +0.10(+0.29%) |
Nov 05, 2009 | 34.08 | 34.37 | 33.97 | 34.19 | 21,645,338 | +0.44(+1.29%) |
Nov 04, 2009 | 33.85 | 34.07 | 33.65 | 33.75 | 39,053,480 | +0.34(+1.01%) |
Nov 03, 2009 | 32.94 | 33.48 | 32.90 | 33.41 | 31,395,016 | -0.13(-0.39%) |
Nov 02, 2009 | 33.51 | 34.01 | 33.16 | 33.54 | 41,520,256 | +0.32(+0.98%) |
Oct 30, 2009 | 34.14 | 34.25 | 33.16 | 33.22 | 50,506,384 | -1.15(-3.34%) |
Oct 29, 2009 | 34.01 | 34.48 | 33.73 | 34.37 | 34,133,812 | +0.99(+2.97%) |
Oct 28, 2009 | 33.87 | 34.04 | 33.29 | 33.38 | 40,819,148 | -0.83(-2.42%) |
Oct 27, 2009 | 34.55 | 34.67 | 34.15 | 34.20 | 37,404,752 | -0.27(-0.80%) |
Oct 26, 2009 | 35.13 | 35.40 | 34.34 | 34.48 | 33,743,956 | -0.53(-1.51%) |
Oct 23, 2009 | 35.10 | 35.15 | 34.84 | 35.01 | 31,099,212 | -0.56(-1.58%) |
Oct 22, 2009 | 35.20 | 35.67 | 34.92 | 35.57 | 25,373,256 | +0.34(+0.97%) |
Oct 21, 2009 | 35.27 | 35.81 | 35.19 | 35.23 | 31,640,188 | -0.12(-0.33%) |
Oct 20, 2009 | 35.10 | 35.35 | 35.09 | 35.35 | 23,586,234 | -0.19(-0.53%) |
Oct 19, 2009 | 35.31 | 35.64 | 35.15 | 35.53 | 25,877,228 | +0.56(+1.60%) |
Oct 16, 2009 | 34.92 | 35.11 | 34.75 | 34.97 | 31,218,576 | -0.54(-1.51%) |
Oct 15, 2009 | 35.17 | 35.51 | 35.13 | 35.51 | 25,771,400 | +0.16(+0.46%) |
Oct 14, 2009 | 35.19 | 35.38 | 35.07 | 35.35 | 26,673,536 | +0.83(+2.41%) |
Oct 13, 2009 | 34.57 | 34.62 | 34.28 | 34.51 | 18,768,030 | -0.08(-0.22%) |
Oct 12, 2009 | 34.82 | 34.83 | 34.52 | 34.59 | 15,453,861 | +0.21(+0.60%) |
Oct 09, 2009 | 34.35 | 34.43 | 34.20 | 34.39 | 14,745,270 | -0.09(-0.25%) |
Oct 08, 2009 | 34.42 | 34.68 | 34.22 | 34.47 | 23,955,182 | +0.49(+1.45%) |
Oct 07, 2009 | 33.84 | 33.99 | 33.72 | 33.98 | 32,192,252 | +0.12(+0.37%) |
Oct 06, 2009 | 33.68 | 34.11 | 33.66 | 33.86 | 30,112,758 | +0.56(+1.68%) |
Oct 05, 2009 | 32.84 | 33.42 | 32.78 | 33.29 | 25,412,746 | +0.47(+1.44%) |
Oct 02, 2009 | 32.69 | 33.10 | 32.67 | 32.82 | 44,403,128 | -0.37(-1.11%) |
Oct 01, 2009 | 33.87 | 33.89 | 33.15 | 33.19 | 35,949,544 | -0.89(-2.62%) |
Sep 30, 2009 | 34.35 | 34.40 | 33.81 | 34.08 | 40,577,492 | +0.01(+0.04%) |
Sep 29, 2009 | 34.27 | 34.31 | 33.92 | 34.07 | 26,248,594 | -0.39(-1.14%) |
Sep 28, 2009 | 33.93 | 34.51 | 33.89 | 34.46 | 25,100,032 | +0.65(+1.92%) |
Sep 25, 2009 | 33.88 | 34.10 | 33.73 | 33.81 | 36,773,348 | -0.14(-0.42%) |
Sep 24, 2009 | 34.68 | 34.77 | 33.76 | 33.96 | 44,302,176 | -0.50(-1.46%) |
Sep 23, 2009 | 34.90 | 35.10 | 34.39 | 34.46 | 36,658,928 | -0.30(-0.86%) |
Sep 22, 2009 | 34.82 | 34.85 | 34.62 | 34.76 | 22,037,298 | +0.47(+1.38%) |
Sep 21, 2009 | 34.06 | 34.37 | 33.96 | 34.29 | 28,002,178 | -0.37(-1.06%) |
Sep 18, 2009 | 34.81 | 34.83 | 34.50 | 34.65 | 24,358,372 | +0.08(+0.23%) |
Sep 17, 2009 | 34.53 | 34.83 | 34.41 | 34.57 | 33,598,760 | +0.19(+0.55%) |
Sep 16, 2009 | 34.50 | 34.80 | 34.35 | 34.38 | 35,495,752 | +0.27(+0.80%) |
Sep 15, 2009 | 33.94 | 34.22 | 33.71 | 34.11 | 39,354,536 | +0.01(+0.02%) |
Sep 14, 2009 | 33.66 | 34.12 | 33.64 | 34.10 | 30,010,426 | +0.07(+0.20%) |
Sep 11, 2009 | 34.20 | 34.29 | 33.91 | 34.04 | 25,840,464 | -0.04(-0.13%) |
Sep 10, 2009 | 33.72 | 34.14 | 33.50 | 34.08 | 27,282,888 | +0.30(+0.89%) |
Sep 09, 2009 | 33.58 | 33.91 | 31.21 | 33.78 | 34,085,028 | +0.41(+1.24%) |
Sep 08, 2009 | 33.44 | 33.47 | 33.21 | 33.37 | 27,425,124 | +0.65(+1.97%) |
Sep 04, 2009 | 32.28 | 32.79 | 32.12 | 32.72 | 21,373,064 | +0.49(+1.53%) |
Sep 03, 2009 | 32.30 | 32.32 | 31.94 | 32.23 | 23,824,326 | +0.25(+0.78%) |
Sep 02, 2009 | 31.84 | 32.17 | 31.81 | 31.98 | 33,103,354 | -0.04(-0.12%) |
Sep 01, 2009 | 32.50 | 32.96 | 31.93 | 32.02 | 53,165,568 | -0.82(-2.49%) |
Aug 31, 2009 | 32.68 | 32.88 | 32.59 | 32.83 | 30,154,118 | -0.24(-0.73%) |
Aug 28, 2009 | 33.36 | 33.43 | 32.93 | 33.08 | 27,290,098 | +0.02(+0.06%) |
Aug 27, 2009 | 32.78 | 33.19 | 32.43 | 33.06 | 30,446,198 | +0.25(+0.76%) |
Aug 26, 2009 | 32.68 | 32.83 | 32.52 | 32.81 | 27,000,474 | -0.14(-0.42%) |
Aug 25, 2009 | 32.96 | 33.18 | 32.85 | 32.95 | 33,183,486 | +0.32(+0.99%) |
Aug 24, 2009 | 32.76 | 32.94 | 32.54 | 32.62 | 31,442,920 | -0.01(-0.02%) |
Aug 21, 2009 | 32.40 | 32.74 | 32.38 | 32.63 | 33,403,748 | +0.70(+2.19%) |
Aug 20, 2009 | 31.69 | 32.10 | 31.64 | 31.93 | 23,770,804 | +0.22(+0.71%) |
Aug 19, 2009 | 31.06 | 31.82 | 31.04 | 31.71 | 30,359,470 | +0.27(+0.85%) |
Aug 18, 2009 | 31.11 | 31.56 | 30.97 | 31.44 | 27,476,704 | +0.57(+1.85%) |
Aug 17, 2009 | 30.98 | 31.01 | 30.80 | 30.86 | 37,476,468 | -1.06(-3.34%) |
Aug 14, 2009 | 32.28 | 32.28 | 31.69 | 31.93 | 28,647,646 | -0.27(-0.85%) |
Aug 13, 2009 | 32.16 | 32.28 | 31.89 | 32.20 | 28,570,342 | +0.49(+1.53%) |
Aug 12, 2009 | 31.35 | 31.97 | 31.33 | 31.72 | 29,275,596 | +0.36(+1.13%) |
Aug 11, 2009 | 31.41 | 31.44 | 31.18 | 31.36 | 20,933,806 | -0.18(-0.57%) |
Aug 10, 2009 | 31.60 | 31.70 | 31.38 | 31.54 | 23,415,086 | -0.19(-0.61%) |
Aug 07, 2009 | 31.89 | 31.97 | 31.67 | 31.74 | 31,804,212 | -0.03(-0.10%) |
Aug 06, 2009 | 32.05 | 32.10 | 31.53 | 31.77 | 26,128,470 | -0.20(-0.62%) |
Aug 05, 2009 | 32.02 | 32.04 | 31.54 | 31.97 | 29,969,810 | -0.10(-0.31%) |
Aug 04, 2009 | 31.84 | 32.15 | 31.40 | 32.07 | 29,512,804 | -0.05(-0.15%) |
Aug 03, 2009 | 31.92 | 32.23 | 3.490 | 32.12 | 35,883,200 | +0.70(+2.22%) |
Jul 31, 2009 | 31.11 | 31.49 | 30.98 | 31.42 | 33,109,842 | +0.39(+1.27%) |
Jul 30, 2009 | 30.91 | 31.23 | 30.81 | 31.02 | 30,752,518 | +0.67(+2.21%) |
Jul 29, 2009 | 30.51 | 30.61 | 30.20 | 30.35 | 31,659,426 | -0.25(-0.81%) |
Jul 28, 2009 | 30.38 | 30.66 | 30.24 | 30.60 | 29,417,816 | -0.05(-0.16%) |
Jul 27, 2009 | 30.61 | 30.77 | 30.39 | 30.65 | 23,757,890 | -0.05(-0.16%) |
Jul 24, 2009 | 30.46 | 30.72 | 30.30 | 30.70 | 24,761,088 | +0.19(+0.61%) |
Jul 23, 2009 | 29.96 | 30.68 | 29.94 | 30.51 | 31,992,910 | +0.50(+1.68%) |
Jul 22, 2009 | 29.70 | 30.15 | 29.69 | 30.01 | 27,158,822 | +0.07(+0.25%) |
Jul 21, 2009 | 30.11 | 30.12 | 29.60 | 29.94 | 31,549,936 | +0.19(+0.63%) |
Jul 20, 2009 | 29.65 | 29.81 | 29.47 | 29.75 | 25,592,190 | +0.57(+1.94%) |
Jul 17, 2009 | 29.10 | 29.27 | 28.99 | 29.18 | 25,961,654 | -0.11(-0.36%) |
Jul 16, 2009 | 29.03 | 29.37 | 28.92 | 29.29 | 24,831,610 | +0.26(+0.88%) |
Jul 15, 2009 | 28.68 | 29.10 | 28.63 | 29.03 | 34,205,052 | +0.96(+3.42%) |
Jul 14, 2009 | 28.08 | 28.17 | 27.82 | 28.07 | 24,453,584 | +0.15(+0.54%) |
Jul 13, 2009 | 27.58 | 28.00 | 27.55 | 27.92 | 31,573,706 | +0.48(+1.75%) |
Jul 10, 2009 | 27.35 | 28.14 | 26.98 | 27.44 | 26,065,380 | -0.32(-1.17%) |
Jul 09, 2009 | 27.75 | 27.86 | 27.55 | 27.77 | 36,320,308 | +0.40(+1.46%) |
Jul 08, 2009 | 27.60 | 27.69 | 27.11 | 27.37 | 38,929,840 | -0.17(-0.63%) |
Jul 07, 2009 | 28.06 | 28.09 | 27.49 | 27.54 | 32,141,650 | -0.69(-2.43%) |
Jul 06, 2009 | 27.83 | 28.23 | 27.79 | 28.23 | 27,755,792 | +0.05(+0.18%) |
Jul 02, 2009 | 28.44 | 28.47 | 28.08 | 28.18 | 33,283,904 | -0.85(-2.92%) |
Jul 01, 2009 | 28.98 | 29.28 | 28.93 | 29.03 | 32,360,622 | +0.47(+1.66%) |
Jun 30, 2009 | 28.89 | 28.95 | 28.35 | 28.55 | 50,206,396 | -0.34(-1.17%) |
Jun 29, 2009 | 28.77 | 29.03 | 28.62 | 28.89 | 33,917,368 | +0.24(+0.85%) |
Jun 26, 2009 | 28.62 | 28.78 | 28.46 | 28.65 | 33,372,428 | -0.06(-0.20%) |
Jun 25, 2009 | 28.13 | 28.71 | 28.07 | 28.70 | 37,876,236 | +0.59(+2.11%) |
Jun 24, 2009 | 28.41 | 28.66 | 28.00 | 28.11 | 41,248,476 | +0.02(+0.09%) |
Jun 23, 2009 | 28.01 | 28.20 | 27.75 | 28.08 | 43,289,228 | -0.22(-0.79%) |
Jun 22, 2009 | 28.74 | 28.76 | 28.21 | 28.31 | 34,482,868 | -0.94(-3.22%) |
Jun 19, 2009 | 29.25 | 29.37 | 29.09 | 29.25 | 31,409,348 | +0.45(+1.58%) |
Jun 18, 2009 | 28.77 | 29.13 | 28.65 | 28.79 | 35,986,880 | -0.05(-0.17%) |
Jun 17, 2009 | 28.78 | 29.08 | 28.48 | 28.84 | 38,190,368 | +0.08(+0.28%) |
Jun 16, 2009 | 29.31 | 29.32 | 28.73 | 28.76 | 37,526,660 | -0.34(-1.16%) |
Jun 15, 2009 | 29.54 | 29.57 | 28.87 | 29.10 | 50,514,932 | -1.08(-3.59%) |
Jun 12, 2009 | 30.02 | 30.23 | 29.87 | 30.18 | 33,850,852 | -0.16(-0.51%) |
Jun 11, 2009 | 30.08 | 30.65 | 30.07 | 30.34 | 32,450,998 | +0.51(+1.71%) |
Jun 10, 2009 | 30.22 | 30.24 | 29.47 | 29.83 | 29,631,214 | +0.06(+0.19%) |
Jun 09, 2009 | 29.59 | 29.88 | 29.42 | 29.77 | 25,601,756 | +0.36(+1.23%) |
Jun 08, 2009 | 29.14 | 29.60 | 29.03 | 29.41 | 22,361,374 | -0.06(-0.21%) |
Jun 05, 2009 | 29.92 | 29.94 | 29.36 | 29.47 | 30,832,096 | -0.39(-1.29%) |
Jun 04, 2009 | 29.74 | 29.92 | 29.57 | 29.86 | 27,530,524 | +0.21(+0.69%) |
Jun 03, 2009 | 30.21 | 30.00 | 29.39 | 29.65 | 33,593,680 | -0.91(-2.98%) |
Jun 02, 2009 | 30.21 | 30.61 | 30.15 | 30.56 | 35,591,420 | +0.26(+0.86%) |