Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.30 | 34.50 | 33.92 | 34.41 | 2,857,527 | +0.00(+0.00%) |
Mar 30, 2010 | 34.29 | 34.64 | 34.03 | 34.41 | 2,557,091 | +0.22(+0.63%) |
Mar 29, 2010 | 33.90 | 34.27 | 33.66 | 34.20 | 1,692,153 | +0.42(+1.25%) |
Mar 26, 2010 | 34.12 | 34.32 | 33.49 | 33.77 | 2,853,069 | -0.19(-0.55%) |
Mar 25, 2010 | 34.65 | 34.67 | 33.89 | 33.96 | 4,006,587 | -0.27(-0.80%) |
Mar 24, 2010 | 34.83 | 34.88 | 34.10 | 34.23 | 2,782,581 | -0.52(-1.49%) |
Mar 23, 2010 | 35.20 | 35.25 | 34.50 | 34.75 | 3,585,323 | -0.32(-0.91%) |
Mar 22, 2010 | 35.17 | 35.72 | 34.63 | 35.07 | 5,288,667 | +0.19(+0.54%) |
Mar 19, 2010 | 33.89 | 35.76 | 33.86 | 34.88 | 8,269,845 | +1.17(+3.46%) |
Mar 18, 2010 | 32.22 | 33.89 | 31.98 | 33.72 | 6,394,513 | +0.95(+2.90%) |
Mar 17, 2010 | 33.01 | 33.01 | 32.38 | 32.77 | 2,410,158 | -0.12(-0.37%) |
Mar 16, 2010 | 32.30 | 32.96 | 31.92 | 32.89 | 3,531,974 | +0.63(+1.95%) |
Mar 15, 2010 | 31.86 | 32.29 | 31.85 | 32.26 | 2,642,034 | -0.24(-0.72%) |
Mar 12, 2010 | 32.92 | 33.14 | 32.26 | 32.49 | 2,586,026 | -0.39(-1.17%) |
Mar 11, 2010 | 32.15 | 32.92 | 31.87 | 32.88 | 3,527,414 | +0.58(+1.81%) |
Mar 10, 2010 | 31.90 | 32.59 | 31.74 | 32.30 | 2,936,852 | +0.26(+0.82%) |
Mar 09, 2010 | 31.80 | 32.53 | 31.78 | 32.03 | 3,854,023 | -0.67(-2.04%) |
Mar 08, 2010 | 32.66 | 32.83 | 32.30 | 32.70 | 2,497,721 | +0.03(+0.09%) |
Mar 05, 2010 | 32.06 | 32.72 | 31.93 | 32.67 | 3,818,539 | +0.69(+2.14%) |
Mar 04, 2010 | 32.60 | 32.61 | 31.55 | 31.99 | 5,322,187 | -0.61(-1.87%) |
Mar 03, 2010 | 32.43 | 32.95 | 32.15 | 32.60 | 3,347,271 | +0.23(+0.73%) |
Mar 02, 2010 | 32.62 | 32.70 | 32.22 | 32.36 | 4,446,322 | -0.13(-0.40%) |
Mar 01, 2010 | 32.49 | 32.88 | 31.98 | 32.49 | 3,938,714 | +0.30(+0.93%) |
Feb 26, 2010 | 31.99 | 32.66 | 31.86 | 32.19 | 3,418,946 | +0.37(+1.15%) |
Feb 25, 2010 | 31.51 | 32.14 | 31.00 | 31.83 | 4,978,384 | -0.06(-0.18%) |
Feb 24, 2010 | 31.19 | 31.93 | 30.58 | 31.88 | 5,510,016 | +0.87(+2.82%) |
Feb 23, 2010 | 31.15 | 31.33 | 30.65 | 31.01 | 3,653,951 | -0.39(-1.26%) |
Feb 22, 2010 | 30.67 | 31.63 | 30.67 | 31.40 | 4,324,229 | +0.58(+1.89%) |
Feb 19, 2010 | 30.96 | 31.01 | 30.54 | 30.82 | 2,905,080 | -0.33(-1.06%) |
Feb 18, 2010 | 30.65 | 31.52 | 30.65 | 31.15 | 4,879,796 | -0.04(-0.12%) |
Feb 17, 2010 | 30.66 | 31.68 | 30.66 | 31.19 | 5,648,031 | +0.44(+1.44%) |
Feb 16, 2010 | 30.16 | 30.75 | 30.07 | 30.75 | 4,450,598 | -0.04(-0.12%) |
Feb 12, 2010 | 30.89 | 30.78 | 30.78 | 30.78 | 4,363,335 | -0.54(-1.74%) |
Feb 11, 2010 | 30.91 | 31.39 | 30.62 | 31.33 | 3,233,001 | +0.26(+0.85%) |
Feb 10, 2010 | 31.31 | 31.48 | 30.60 | 31.06 | 3,473,471 | -0.39(-1.25%) |
Feb 09, 2010 | 31.47 | 31.71 | 30.71 | 31.46 | 3,047,768 | +0.38(+1.21%) |
Feb 08, 2010 | 31.23 | 31.80 | 30.75 | 31.08 | 2,924,315 | -0.26(-0.84%) |
Feb 05, 2010 | 31.42 | 31.94 | 30.73 | 31.35 | 5,705,268 | -0.15(-0.48%) |
Feb 04, 2010 | 32.54 | 33.49 | 31.09 | 31.50 | 6,768,241 | -1.17(-3.57%) |
Feb 03, 2010 | 32.91 | 33.08 | 31.95 | 32.66 | 4,270,400 | -0.45(-1.36%) |
Feb 02, 2010 | 31.79 | 33.23 | 31.61 | 33.11 | 4,741,508 | +1.56(+4.96%) |
Feb 01, 2010 | 31.66 | 32.36 | 31.12 | 31.55 | 5,022,262 | -0.18(-0.58%) |
Jan 29, 2010 | 32.45 | 32.55 | 31.68 | 31.73 | 2,785,174 | -0.68(-2.09%) |
Jan 28, 2010 | 32.70 | 33.21 | 32.40 | 32.41 | 3,909,590 | -0.09(-0.29%) |
Jan 27, 2010 | 32.15 | 32.87 | 31.71 | 32.50 | 4,306,207 | +0.22(+0.67%) |
Jan 26, 2010 | 32.62 | 33.28 | 31.93 | 32.29 | 9,085,597 | -1.87(-5.47%) |
Jan 25, 2010 | 34.96 | 34.96 | 34.11 | 34.16 | 3,427,852 | -0.35(-1.01%) |
Jan 22, 2010 | 34.73 | 35.78 | 34.33 | 34.50 | 4,603,097 | -0.31(-0.89%) |
Jan 21, 2010 | 36.00 | 36.51 | 34.72 | 34.81 | 4,454,704 | -1.08(-3.01%) |
Jan 20, 2010 | 36.18 | 36.89 | 35.64 | 35.89 | 7,036,974 | +0.26(+0.74%) |
Jan 19, 2010 | 34.92 | 36.53 | 34.78 | 35.63 | 8,279,477 | +1.01(+2.93%) |
Jan 15, 2010 | 34.50 | 34.62 | 34.62 | 34.62 | 4,414,525 | +0.07(+0.19%) |
Jan 14, 2010 | 34.13 | 34.69 | 33.71 | 34.55 | 3,571,683 | +0.30(+0.88%) |
Jan 13, 2010 | 34.47 | 34.81 | 33.48 | 34.25 | 5,780,560 | -0.08(-0.25%) |
Jan 12, 2010 | 34.99 | 35.11 | 33.96 | 34.33 | 4,633,381 | -0.78(-2.22%) |
Jan 11, 2010 | 35.75 | 35.94 | 34.89 | 35.11 | 2,564,527 | -0.56(-1.58%) |
Jan 08, 2010 | 36.04 | 36.04 | 35.25 | 35.68 | 2,892,447 | -0.27(-0.76%) |
Jan 07, 2010 | 33.99 | 36.08 | 33.83 | 35.95 | 5,268,800 | +1.28(+3.69%) |
Jan 06, 2010 | 34.71 | 35.29 | 34.33 | 34.67 | 2,779,599 | -0.08(-0.22%) |
Jan 05, 2010 | 34.22 | 35.24 | 33.82 | 34.75 | 4,857,356 | +0.57(+1.68%) |
Jan 04, 2010 | 33.14 | 34.21 | 33.06 | 34.17 | 3,434,564 | +1.03(+3.12%) |
Dec 31, 2009 | 33.71 | 33.14 | 33.14 | 33.14 | 1,184,166 | -0.52(-1.54%) |
Dec 30, 2009 | 33.89 | 33.89 | 33.39 | 33.66 | 1,479,070 | -0.37(-1.08%) |
Dec 29, 2009 | 34.03 | 34.29 | 33.76 | 34.02 | 1,568,191 | +0.14(+0.42%) |
Dec 28, 2009 | 34.05 | 34.41 | 33.55 | 33.88 | 2,171,543 | -0.25(-0.74%) |
Dec 24, 2009 | 34.37 | 34.44 | 33.40 | 34.14 | 1,806,948 | -0.15(-0.44%) |
Dec 23, 2009 | 34.74 | 34.95 | 34.25 | 34.29 | 3,060,963 | -0.17(-0.49%) |
Dec 22, 2009 | 35.13 | 35.39 | 34.22 | 34.46 | 4,593,434 | -1.24(-3.47%) |
Dec 21, 2009 | 34.01 | 35.82 | 34.01 | 35.70 | 4,659,719 | +2.06(+6.12%) |
Dec 18, 2009 | 33.88 | 34.04 | 33.22 | 33.64 | 4,169,216 | -0.24(-0.72%) |
Dec 17, 2009 | 34.08 | 34.44 | 33.40 | 33.88 | 3,134,891 | -0.66(-1.90%) |
Dec 16, 2009 | 34.12 | 34.81 | 33.96 | 34.54 | 4,870,970 | +0.67(+1.97%) |
Dec 15, 2009 | 34.08 | 34.72 | 33.41 | 33.87 | 4,129,590 | -0.22(-0.63%) |
Dec 14, 2009 | 34.11 | 34.27 | 33.96 | 34.09 | 3,735,958 | +0.68(+2.02%) |
Dec 11, 2009 | 33.38 | 33.83 | 33.08 | 33.41 | 3,140,736 | -0.02(-0.06%) |
Dec 10, 2009 | 31.74 | 33.59 | 31.74 | 33.43 | 6,862,438 | +1.91(+6.05%) |
Dec 09, 2009 | 32.03 | 32.76 | 31.27 | 31.53 | 6,798,481 | -0.28(-0.89%) |
Dec 08, 2009 | 30.87 | 32.31 | 30.87 | 31.81 | 5,240,252 | +0.57(+1.84%) |
Dec 07, 2009 | 30.05 | 31.80 | 30.05 | 31.23 | 4,268,279 | +1.01(+3.36%) |
Dec 04, 2009 | 30.45 | 31.14 | 30.01 | 30.22 | 3,772,198 | -0.07(-0.22%) |
Dec 03, 2009 | 31.46 | 31.52 | 30.21 | 30.28 | 3,580,197 | -1.07(-3.42%) |
Dec 02, 2009 | 31.12 | 31.36 | 30.78 | 31.36 | 3,310,307 | +0.27(+0.88%) |
Dec 01, 2009 | 30.28 | 31.50 | 30.28 | 31.08 | 4,497,402 | +0.94(+3.12%) |
Nov 30, 2009 | 31.01 | 31.01 | 30.04 | 30.14 | 3,853,423 | -0.53(-1.72%) |
Nov 27, 2009 | 30.14 | 30.78 | 29.85 | 30.67 | 1,791,223 | -0.49(-1.57%) |
Nov 25, 2009 | 30.83 | 31.24 | 30.28 | 31.16 | 3,406,359 | +0.34(+1.10%) |
Nov 24, 2009 | 30.30 | 30.82 | 29.97 | 30.82 | 4,023,730 | +0.47(+1.55%) |
Nov 23, 2009 | 29.31 | 30.48 | 29.31 | 30.35 | 6,333,528 | +2.13(+7.56%) |
Nov 20, 2009 | 27.68 | 28.35 | 27.68 | 28.22 | 3,161,248 | +0.18(+0.64%) |
Nov 19, 2009 | 27.95 | 28.19 | 27.20 | 28.04 | 4,250,045 | -0.32(-1.13%) |
Nov 18, 2009 | 28.71 | 28.91 | 28.30 | 28.36 | 3,079,415 | -0.39(-1.34%) |
Nov 17, 2009 | 29.08 | 29.19 | 28.54 | 28.74 | 2,892,478 | -0.32(-1.10%) |
Nov 16, 2009 | 28.92 | 29.61 | 28.76 | 29.06 | 4,542,361 | +0.32(+1.11%) |
Nov 13, 2009 | 28.57 | 29.04 | 28.40 | 28.74 | 2,190,874 | +0.35(+1.22%) |
Nov 12, 2009 | 29.00 | 29.13 | 28.26 | 28.40 | 2,238,507 | -0.64(-2.20%) |
Nov 11, 2009 | 29.13 | 29.30 | 28.60 | 29.04 | 3,728,785 | -0.05(-0.16%) |
Nov 10, 2009 | 29.04 | 29.36 | 28.85 | 29.08 | 2,741,118 | -0.01(-0.03%) |
Nov 09, 2009 | 28.79 | 29.58 | 28.41 | 29.09 | 5,073,270 | +0.08(+0.26%) |
Nov 06, 2009 | 27.94 | 29.09 | 27.94 | 29.02 | 3,652,780 | +0.23(+0.78%) |
Nov 05, 2009 | 28.54 | 28.80 | 27.86 | 28.79 | 3,678,127 | +0.81(+2.89%) |
Nov 04, 2009 | 27.49 | 29.12 | 27.39 | 27.98 | 8,192,301 | +1.38(+5.19%) |
Nov 03, 2009 | 26.47 | 26.71 | 26.07 | 26.60 | 3,200,323 | +0.26(+1.00%) |
Nov 02, 2009 | 26.24 | 26.83 | 25.91 | 26.34 | 4,107,071 | +0.18(+0.68%) |
Oct 30, 2009 | 26.82 | 27.22 | 26.16 | 26.16 | 3,854,038 | -0.84(-3.10%) |
Oct 29, 2009 | 26.03 | 27.20 | 26.03 | 27.00 | 4,490,312 | +1.11(+4.28%) |
Oct 28, 2009 | 26.72 | 26.86 | 25.75 | 25.89 | 4,847,903 | -1.01(-3.77%) |
Oct 27, 2009 | 25.92 | 27.29 | 25.56 | 26.90 | 6,323,965 | +1.06(+4.11%) |
Oct 26, 2009 | 27.05 | 27.15 | 25.73 | 25.84 | 3,906,158 | -0.94(-3.51%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.64 | 26.78 | 2,710,512 | -0.39(-1.45%) |
Oct 22, 2009 | 26.40 | 27.44 | 26.40 | 27.17 | 4,894,172 | +0.71(+2.70%) |
Oct 21, 2009 | 27.48 | 28.04 | 26.39 | 26.46 | 4,152,096 | -1.02(-3.73%) |
Oct 20, 2009 | 27.39 | 27.63 | 27.21 | 27.48 | 4,413,817 | +0.38(+1.39%) |
Oct 19, 2009 | 26.69 | 27.15 | 26.59 | 27.11 | 2,883,591 | +0.45(+1.69%) |
Oct 16, 2009 | 26.93 | 27.27 | 26.60 | 26.66 | 3,112,002 | -0.53(-1.94%) |
Oct 15, 2009 | 27.76 | 28.19 | 26.94 | 27.18 | 5,032,953 | -0.73(-2.63%) |
Oct 14, 2009 | 27.12 | 28.01 | 26.95 | 27.92 | 3,840,364 | +0.94(+3.48%) |
Oct 13, 2009 | 27.79 | 27.83 | 26.76 | 26.98 | 4,607,499 | -0.87(-3.14%) |
Oct 12, 2009 | 27.99 | 28.30 | 27.76 | 27.85 | 3,293,936 | +0.11(+0.41%) |
Oct 09, 2009 | 26.83 | 27.83 | 26.75 | 27.74 | 5,443,057 | +1.12(+4.20%) |
Oct 08, 2009 | 27.02 | 27.25 | 26.40 | 26.62 | 7,261,453 | -1.16(-4.16%) |
Oct 07, 2009 | 26.69 | 28.11 | 26.69 | 27.78 | 5,856,106 | +0.83(+3.07%) |
Oct 06, 2009 | 27.13 | 27.23 | 26.32 | 26.95 | 4,935,091 | -0.02(-0.07%) |
Oct 05, 2009 | 26.33 | 27.11 | 25.83 | 26.97 | 4,826,117 | +0.83(+3.16%) |
Oct 02, 2009 | 25.87 | 26.61 | 25.21 | 26.14 | 4,993,163 | +0.01(+0.04%) |
Oct 01, 2009 | 26.25 | 27.37 | 25.98 | 26.13 | 4,808,688 | -0.26(-1.00%) |
Sep 30, 2009 | 26.81 | 26.81 | 25.79 | 26.39 | 8,553,021 | -0.48(-1.78%) |
Sep 29, 2009 | 27.49 | 27.64 | 26.23 | 26.87 | 9,727,557 | -0.41(-1.52%) |
Sep 28, 2009 | 26.78 | 27.58 | 26.59 | 27.29 | 5,242,832 | +0.69(+2.58%) |
Sep 25, 2009 | 27.32 | 27.74 | 26.50 | 26.60 | 6,233,607 | -0.84(-3.05%) |
Sep 24, 2009 | 28.52 | 28.80 | 27.09 | 27.44 | 6,976,223 | -1.07(-3.76%) |
Sep 23, 2009 | 29.35 | 29.47 | 28.36 | 28.51 | 8,461,156 | -0.91(-3.10%) |
Sep 22, 2009 | 29.91 | 30.05 | 29.03 | 29.42 | 5,402,561 | -0.41(-1.39%) |
Sep 21, 2009 | 29.66 | 30.09 | 29.47 | 29.83 | 2,128,565 | -0.08(-0.28%) |
Sep 18, 2009 | 30.73 | 30.95 | 29.86 | 29.92 | 4,895,705 | -0.75(-2.45%) |
Sep 17, 2009 | 30.56 | 31.01 | 30.13 | 30.67 | 5,910,928 | +0.98(+3.29%) |
Sep 16, 2009 | 29.70 | 30.58 | 28.82 | 29.69 | 4,920,325 | +0.20(+0.67%) |
Sep 15, 2009 | 30.27 | 30.30 | 29.47 | 29.50 | 4,499,803 | -0.65(-2.15%) |
Sep 14, 2009 | 29.52 | 30.20 | 29.23 | 30.14 | 4,904,949 | +0.70(+2.39%) |
Sep 11, 2009 | 29.21 | 29.55 | 28.99 | 29.44 | 3,712,055 | +0.25(+0.87%) |
Sep 10, 2009 | 27.50 | 29.20 | 27.45 | 29.19 | 6,575,103 | +1.55(+5.61%) |
Sep 09, 2009 | 27.68 | 28.00 | 26.86 | 27.64 | 5,001,090 | +0.01(+0.03%) |
Sep 08, 2009 | 27.95 | 27.97 | 27.11 | 27.63 | 3,903,466 | -0.47(-1.67%) |
Sep 04, 2009 | 27.83 | 28.42 | 27.73 | 28.10 | 2,213,344 | +0.24(+0.88%) |
Sep 03, 2009 | 27.93 | 28.02 | 27.02 | 27.85 | 3,531,380 | -0.06(-0.20%) |
Sep 02, 2009 | 26.91 | 28.06 | 26.66 | 27.91 | 5,711,724 | +0.95(+3.52%) |
Sep 01, 2009 | 27.64 | 27.91 | 26.80 | 26.96 | 3,912,005 | -0.70(-2.51%) |
Aug 31, 2009 | 27.58 | 28.47 | 27.37 | 27.65 | 2,713,257 | -0.23(-0.81%) |
Aug 28, 2009 | 28.94 | 29.07 | 27.75 | 27.88 | 3,169,154 | -0.85(-2.94%) |
Aug 27, 2009 | 28.38 | 28.79 | 28.17 | 28.73 | 4,086,937 | +0.56(+2.00%) |
Aug 26, 2009 | 28.78 | 28.78 | 27.87 | 28.16 | 3,312,539 | -0.40(-1.41%) |
Aug 25, 2009 | 28.20 | 28.66 | 28.03 | 28.57 | 3,986,497 | +0.38(+1.33%) |
Aug 24, 2009 | 28.36 | 28.51 | 27.90 | 28.19 | 3,476,709 | +0.12(+0.44%) |
Aug 21, 2009 | 28.45 | 28.45 | 27.49 | 28.07 | 4,484,452 | -0.05(-0.17%) |
Aug 20, 2009 | 27.07 | 28.71 | 27.07 | 28.11 | 5,017,783 | +0.75(+2.75%) |
Aug 19, 2009 | 26.77 | 27.48 | 26.54 | 27.36 | 4,170,615 | -0.33(-1.19%) |
Aug 18, 2009 | 28.12 | 28.12 | 27.04 | 27.69 | 3,220,655 | -0.45(-1.59%) |
Aug 17, 2009 | 26.70 | 28.78 | 26.65 | 28.14 | 8,649,504 | +1.06(+3.90%) |
Aug 14, 2009 | 27.30 | 27.48 | 26.60 | 27.08 | 3,176,901 | -0.22(-0.79%) |
Aug 13, 2009 | 26.99 | 27.73 | 26.78 | 27.30 | 4,620,557 | +0.31(+1.15%) |
Aug 12, 2009 | 26.42 | 27.30 | 26.02 | 26.99 | 3,365,007 | +0.55(+2.10%) |
Aug 11, 2009 | 26.34 | 26.86 | 25.89 | 26.43 | 4,495,590 | +0.11(+0.43%) |
Aug 10, 2009 | 25.93 | 26.32 | 25.70 | 26.32 | 2,882,078 | +0.34(+1.30%) |
Aug 07, 2009 | 25.64 | 26.54 | 25.46 | 25.98 | 3,641,839 | +0.76(+3.02%) |
Aug 06, 2009 | 25.91 | 26.18 | 24.89 | 25.22 | 6,239,327 | -0.67(-2.58%) |
Aug 05, 2009 | 26.33 | 26.34 | 25.66 | 25.89 | 3,274,129 | -0.36(-1.36%) |
Aug 04, 2009 | 26.20 | 26.92 | 25.76 | 26.24 | 4,858,770 | -0.07(-0.25%) |
Aug 03, 2009 | 26.56 | 27.01 | 25.67 | 26.31 | 6,184,398 | -0.38(-1.41%) |
Jul 31, 2009 | 26.06 | 26.91 | 25.91 | 26.69 | 5,427,199 | +0.60(+2.31%) |
Jul 30, 2009 | 26.51 | 27.40 | 25.59 | 26.08 | 10,049,837 | +1.11(+4.44%) |
Jul 29, 2009 | 26.45 | 27.25 | 24.47 | 24.98 | 10,108,877 | -1.78(-6.64%) |
Jul 28, 2009 | 25.25 | 27.24 | 24.79 | 26.75 | 10,322,971 | +1.99(+8.05%) |
Jul 27, 2009 | 25.14 | 25.14 | 24.17 | 24.76 | 3,955,362 | +0.14(+0.57%) |
Jul 24, 2009 | 23.97 | 24.76 | 23.81 | 24.62 | 4,360,633 | +0.83(+3.48%) |
Jul 23, 2009 | 22.91 | 23.99 | 22.65 | 23.79 | 5,000,314 | +0.86(+3.73%) |
Jul 22, 2009 | 23.11 | 23.41 | 22.81 | 22.94 | 5,065,741 | -0.21(-0.89%) |
Jul 21, 2009 | 23.39 | 24.12 | 22.77 | 23.14 | 4,470,247 | -0.32(-1.36%) |
Jul 20, 2009 | 23.35 | 23.49 | 22.82 | 23.46 | 3,694,870 | +0.09(+0.40%) |
Jul 17, 2009 | 23.43 | 23.49 | 22.97 | 23.37 | 4,306,178 | +0.11(+0.48%) |
Jul 16, 2009 | 23.01 | 23.47 | 21.93 | 23.26 | 6,172,539 | +0.22(+0.94%) |
Jul 15, 2009 | 23.32 | 23.59 | 22.07 | 23.04 | 6,372,926 | -0.08(-0.37%) |
Jul 14, 2009 | 23.16 | 23.56 | 22.70 | 23.12 | 3,516,253 | -0.07(-0.28%) |
Jul 13, 2009 | 22.77 | 23.24 | 22.74 | 23.19 | 3,582,511 | +0.66(+2.92%) |
Jul 10, 2009 | 22.40 | 23.19 | 22.36 | 22.53 | 3,238,306 | -0.08(-0.37%) |
Jul 09, 2009 | 22.76 | 23.16 | 21.88 | 22.62 | 5,373,040 | -0.06(-0.25%) |
Jul 08, 2009 | 23.88 | 23.98 | 21.94 | 22.67 | 8,089,249 | -1.04(-4.40%) |
Jul 07, 2009 | 22.09 | 24.13 | 22.04 | 23.72 | 10,144,024 | +1.66(+7.54%) |
Jul 06, 2009 | 22.12 | 22.40 | 21.71 | 22.05 | 3,722,162 | -0.18(-0.80%) |
Jul 02, 2009 | 22.65 | 22.92 | 22.10 | 22.23 | 4,663,290 | -0.86(-3.70%) |
Jul 01, 2009 | 22.44 | 23.36 | 22.12 | 23.09 | 4,106,328 | +0.45(+1.99%) |
Jun 30, 2009 | 22.81 | 23.10 | 22.33 | 22.64 | 4,858,981 | -0.15(-0.66%) |
Jun 29, 2009 | 23.16 | 23.39 | 22.42 | 22.79 | 4,525,066 | -0.39(-1.70%) |
Jun 26, 2009 | 23.40 | 23.59 | 22.91 | 23.18 | 3,732,097 | -0.29(-1.24%) |
Jun 25, 2009 | 23.16 | 24.05 | 23.15 | 23.47 | 7,080,611 | +1.19(+5.36%) |
Jun 24, 2009 | 22.77 | 22.97 | 22.15 | 22.28 | 5,097,179 | -0.16(-0.71%) |
Jun 23, 2009 | 22.53 | 22.79 | 22.14 | 22.44 | 3,699,339 | -0.04(-0.17%) |
Jun 22, 2009 | 23.11 | 23.56 | 22.17 | 22.48 | 6,992,569 | -1.24(-5.23%) |
Jun 19, 2009 | 22.72 | 23.90 | 22.61 | 23.72 | 12,191,538 | +1.48(+6.68%) |
Jun 18, 2009 | 20.65 | 22.31 | 20.61 | 22.23 | 8,658,534 | +1.71(+8.33%) |
Jun 17, 2009 | 20.16 | 20.94 | 19.83 | 20.52 | 6,114,386 | +0.28(+1.39%) |
Jun 16, 2009 | 19.07 | 20.65 | 19.05 | 20.24 | 7,528,416 | +1.07(+5.59%) |
Jun 15, 2009 | 19.18 | 19.52 | 18.93 | 19.17 | 3,984,072 | -0.46(-2.35%) |
Jun 12, 2009 | 19.38 | 19.88 | 18.99 | 19.63 | 4,336,698 | -0.01(-0.05%) |
Jun 11, 2009 | 19.02 | 19.85 | 18.79 | 19.64 | 5,069,113 | +0.40(+2.10%) |
Jun 10, 2009 | 19.42 | 19.99 | 18.95 | 19.23 | 5,073,764 | +0.06(+0.29%) |
Jun 09, 2009 | 20.25 | 20.28 | 18.65 | 19.18 | 9,782,181 | -0.81(-4.04%) |
Jun 08, 2009 | 20.47 | 20.72 | 19.84 | 19.99 | 7,519,790 | -1.48(-6.87%) |
Jun 05, 2009 | 22.07 | 22.18 | 21.30 | 21.46 | 2,831,949 | -0.22(-1.00%) |
Jun 04, 2009 | 22.05 | 22.39 | 21.13 | 21.68 | 4,121,397 | -0.12(-0.56%) |
Jun 03, 2009 | 21.00 | 21.89 | 20.83 | 21.80 | 5,747,694 | -0.24(-1.11%) |
Jun 02, 2009 | 21.44 | 22.58 | 21.24 | 22.04 | 4,848,245 | +0.32(+1.47%) |
Jun 01, 2009 | 21.10 | 22.06 | 20.90 | 21.72 | 5,558,119 | +0.89(+4.29%) |
May 29, 2009 | 20.53 | 20.95 | 19.92 | 20.83 | 5,031,869 | +0.26(+1.28%) |
May 28, 2009 | 19.30 | 20.86 | 19.30 | 20.57 | 8,296,785 | +1.47(+7.67%) |
May 27, 2009 | 19.08 | 19.77 | 18.97 | 19.10 | 3,886,593 | -0.13(-0.68%) |
May 26, 2009 | 18.59 | 19.42 | 18.15 | 19.23 | 3,975,657 | +0.51(+2.71%) |
May 22, 2009 | 19.40 | 19.70 | 18.69 | 18.73 | 3,411,475 | -0.76(-3.91%) |
May 21, 2009 | 19.37 | 20.43 | 19.22 | 19.49 | 4,682,187 | -0.19(-0.95%) |
May 20, 2009 | 20.00 | 20.65 | 19.59 | 19.68 | 3,444,475 | -0.06(-0.29%) |
May 19, 2009 | 20.17 | 20.60 | 19.68 | 19.73 | 3,832,677 | -0.44(-2.19%) |
May 18, 2009 | 20.58 | 20.59 | 19.51 | 20.17 | 5,823,087 | -0.18(-0.88%) |
May 15, 2009 | 20.49 | 21.59 | 20.18 | 20.35 | 4,769,658 | -0.19(-0.91%) |
May 14, 2009 | 20.43 | 20.89 | 19.75 | 20.54 | 5,660,255 | +0.61(+3.06%) |
May 13, 2009 | 19.94 | 20.92 | 19.54 | 19.93 | 5,217,221 | -0.27(-1.35%) |
May 12, 2009 | 20.32 | 20.67 | 19.64 | 20.20 | 3,300,511 | +0.07(+0.33%) |
May 11, 2009 | 22.34 | 22.34 | 20.08 | 20.14 | 6,033,533 | -2.11(-9.50%) |
May 08, 2009 | 22.09 | 23.14 | 22.05 | 22.25 | 7,623,099 | +1.26(+6.00%) |
May 07, 2009 | 19.06 | 22.07 | 18.93 | 20.99 | 11,317,676 | +2.13(+11.31%) |
May 06, 2009 | 18.32 | 18.94 | 17.87 | 18.86 | 5,483,815 | +0.79(+4.37%) |
May 05, 2009 | 18.32 | 18.77 | 17.87 | 18.07 | 6,076,499 | -0.08(-0.41%) |
May 04, 2009 | 17.72 | 18.14 | 17.71 | 18.14 | 5,213,485 | -0.17(-0.92%) |
May 01, 2009 | 18.56 | 18.79 | 18.15 | 18.31 | 3,108,472 | -0.21(-1.12%) |
Apr 30, 2009 | 18.61 | 19.85 | 18.18 | 18.52 | 6,101,270 | -1.00(-5.10%) |
Apr 29, 2009 | 19.11 | 20.03 | 18.63 | 19.52 | 4,050,906 | +0.36(+1.86%) |
Apr 28, 2009 | 18.16 | 19.90 | 18.16 | 19.16 | 4,708,204 | +0.84(+4.56%) |
Apr 27, 2009 | 18.88 | 19.54 | 18.31 | 18.32 | 3,950,224 | -0.08(-0.41%) |
Apr 24, 2009 | 18.29 | 18.92 | 18.00 | 18.40 | 2,891,092 | +0.01(+0.05%) |
Apr 23, 2009 | 18.91 | 19.28 | 17.81 | 18.39 | 3,065,693 | -0.42(-2.25%) |
Apr 22, 2009 | 18.54 | 19.28 | 18.33 | 18.81 | 2,542,770 | -0.09(-0.50%) |
Apr 21, 2009 | 19.12 | 19.60 | 18.25 | 18.91 | 3,127,199 | +0.07(+0.35%) |
Apr 20, 2009 | 19.80 | 20.06 | 18.76 | 18.84 | 3,460,053 | -1.28(-6.35%) |
Apr 17, 2009 | 20.09 | 20.48 | 19.57 | 20.12 | 3,983,394 | +0.18(+0.90%) |
Apr 16, 2009 | 19.38 | 20.33 | 18.89 | 19.94 | 7,555,793 | +0.44(+2.26%) |
Apr 15, 2009 | 18.35 | 19.54 | 18.33 | 19.50 | 6,343,007 | +1.12(+6.08%) |
Apr 14, 2009 | 18.64 | 19.15 | 18.29 | 18.38 | 3,799,807 | -0.82(-4.26%) |
Apr 13, 2009 | 19.27 | 20.02 | 19.07 | 19.20 | 4,715,347 | -0.02(-0.10%) |
Apr 09, 2009 | 18.24 | 19.38 | 18.15 | 19.22 | 5,477,206 | +1.33(+7.46%) |
Apr 08, 2009 | 17.18 | 18.10 | 16.89 | 17.88 | 5,217,709 | +1.11(+6.61%) |
Apr 07, 2009 | 16.43 | 17.25 | 15.87 | 16.77 | 5,558,583 | -0.05(-0.28%) |
Apr 06, 2009 | 17.04 | 17.84 | 16.64 | 16.82 | 4,236,114 | -0.41(-2.40%) |
Apr 03, 2009 | 17.47 | 17.86 | 16.70 | 17.23 | 4,518,194 | -0.24(-1.40%) |
Apr 02, 2009 | 17.32 | 18.09 | 17.18 | 17.48 | 5,166,883 | +0.67(+3.97%) |