Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 32.53 | 32.54 | 31.74 | 32.06 | 3,936,464 | -0.29(-0.89%) |
Apr 29, 2010 | 32.75 | 33.03 | 32.06 | 32.35 | 2,606,404 | -0.14(-0.43%) |
Apr 28, 2010 | 32.24 | 32.57 | 31.97 | 32.49 | 2,789,510 | +0.60(+1.87%) |
Apr 27, 2010 | 32.57 | 33.03 | 31.85 | 31.89 | 2,765,656 | -0.92(-2.79%) |
Apr 26, 2010 | 33.05 | 33.10 | 32.72 | 32.81 | 2,700,673 | -0.14(-0.44%) |
Apr 23, 2010 | 32.59 | 32.97 | 32.23 | 32.95 | 2,695,030 | +0.45(+1.38%) |
Apr 22, 2010 | 31.95 | 32.55 | 31.75 | 32.51 | 2,125,177 | +0.08(+0.25%) |
Apr 21, 2010 | 32.43 | 32.82 | 32.10 | 32.43 | 17,034 | -0.45(-1.38%) |
Apr 20, 2010 | 32.43 | 32.97 | 32.32 | 32.88 | 2,106 | +0.85(+2.66%) |
Apr 19, 2010 | 31.76 | 32.08 | 31.53 | 32.03 | 3,842,418 | -0.06(-0.20%) |
Apr 16, 2010 | 32.59 | 32.78 | 31.93 | 32.09 | 4,490,700 | -0.78(-2.38%) |
Apr 15, 2010 | 32.87 | 33.16 | 32.76 | 32.87 | 3,590,816 | -0.02(-0.07%) |
Apr 14, 2010 | 32.67 | 32.94 | 32.40 | 32.89 | 2,842,102 | +0.39(+1.20%) |
Apr 13, 2010 | 32.64 | 32.72 | 32.17 | 32.51 | 3,571,024 | -0.17(-0.51%) |
Apr 12, 2010 | 32.19 | 32.83 | 32.13 | 32.67 | 5,142,494 | +0.47(+1.47%) |
Apr 09, 2010 | 32.01 | 32.23 | 31.80 | 32.20 | 3,440,531 | +0.34(+1.07%) |
Apr 08, 2010 | 31.30 | 31.95 | 31.19 | 31.85 | 3,167,962 | +0.21(+0.67%) |
Apr 07, 2010 | 31.81 | 31.90 | 31.52 | 31.64 | 3,938,633 | -0.20(-0.62%) |
Apr 06, 2010 | 31.58 | 31.99 | 31.39 | 31.84 | 4,036,562 | +0.05(+0.17%) |
Apr 05, 2010 | 30.86 | 31.80 | 30.78 | 31.79 | 3,963,030 | +1.06(+3.45%) |
Apr 01, 2010 | 30.25 | 30.72 | 30.72 | 30.72 | 4,782,877 | +0.77(+2.58%) |
Mar 31, 2010 | 29.51 | 30.22 | 29.48 | 29.95 | 4,364,918 | +0.56(+1.90%) |
Mar 30, 2010 | 29.39 | 29.58 | 29.21 | 29.39 | 3,001,397 | +0.09(+0.29%) |
Mar 29, 2010 | 28.67 | 29.31 | 28.59 | 29.31 | 3,520,747 | +0.83(+2.90%) |
Mar 26, 2010 | 28.89 | 28.97 | 28.21 | 28.48 | 3,809,228 | -0.25(-0.85%) |
Mar 25, 2010 | 29.70 | 29.72 | 28.72 | 28.73 | 3,742,183 | -0.63(-2.16%) |
Mar 24, 2010 | 29.20 | 29.75 | 29.11 | 29.36 | 3,455,040 | -0.10(-0.34%) |
Mar 23, 2010 | 29.39 | 29.61 | 29.17 | 29.46 | 2,187,255 | +0.14(+0.49%) |
Mar 22, 2010 | 28.94 | 29.46 | 28.81 | 29.32 | 2,108,469 | -0.02(-0.05%) |
Mar 19, 2010 | 29.61 | 29.67 | 28.90 | 29.33 | 3,616,995 | -0.21(-0.70%) |
Mar 18, 2010 | 29.56 | 29.70 | 29.27 | 29.54 | 3,103,938 | -0.11(-0.36%) |
Mar 17, 2010 | 29.31 | 29.84 | 29.29 | 29.65 | 3,303,847 | +0.50(+1.72%) |
Mar 16, 2010 | 28.78 | 29.31 | 28.70 | 29.15 | 6,322,383 | +0.52(+1.81%) |
Mar 15, 2010 | 28.48 | 28.66 | 28.41 | 28.63 | 2,597,240 | -0.15(-0.54%) |
Mar 12, 2010 | 28.86 | 28.92 | 28.63 | 28.78 | 2,686,858 | +0.11(+0.39%) |
Mar 11, 2010 | 28.64 | 28.81 | 28.52 | 28.67 | 1,963,829 | -0.08(-0.28%) |
Mar 10, 2010 | 28.46 | 28.86 | 28.46 | 28.75 | 2,515,635 | +0.20(+0.69%) |
Mar 09, 2010 | 28.42 | 28.76 | 28.35 | 28.56 | 3,052,104 | -0.07(-0.24%) |
Mar 08, 2010 | 28.72 | 28.96 | 28.53 | 28.62 | 2,623,607 | -0.11(-0.37%) |
Mar 05, 2010 | 28.62 | 28.92 | 28.58 | 28.73 | 3,133,871 | +0.37(+1.30%) |
Mar 04, 2010 | 28.49 | 28.56 | 28.06 | 28.36 | 2,751,475 | -0.12(-0.43%) |
Mar 03, 2010 | 28.69 | 28.84 | 28.40 | 28.49 | 2,956,418 | -0.12(-0.41%) |
Mar 02, 2010 | 28.52 | 28.83 | 28.41 | 28.60 | 3,343,614 | +0.22(+0.77%) |
Mar 01, 2010 | 27.89 | 28.41 | 27.82 | 28.38 | 3,226,366 | +0.72(+2.60%) |
Feb 26, 2010 | 27.63 | 27.79 | 27.25 | 27.67 | 3,228,452 | +0.19(+0.68%) |
Feb 25, 2010 | 27.09 | 27.54 | 26.82 | 27.48 | 2,205,387 | -0.20(-0.71%) |
Feb 24, 2010 | 27.72 | 27.87 | 27.39 | 27.67 | 2,136,048 | +0.07(+0.27%) |
Feb 23, 2010 | 28.24 | 28.30 | 27.59 | 27.60 | 2,749,404 | -0.73(-2.58%) |
Feb 22, 2010 | 28.62 | 28.80 | 28.26 | 28.33 | 2,900,378 | -0.19(-0.65%) |
Feb 19, 2010 | 28.16 | 28.66 | 28.15 | 28.52 | 2,347,646 | +0.23(+0.83%) |
Feb 18, 2010 | 27.91 | 28.36 | 27.78 | 28.28 | 2,260,814 | +0.31(+1.11%) |
Feb 17, 2010 | 28.15 | 28.18 | 27.74 | 27.97 | 2,622,763 | -0.12(-0.42%) |
Feb 16, 2010 | 27.68 | 28.09 | 27.64 | 28.09 | 3,292,244 | +0.77(+2.81%) |
Feb 12, 2010 | 26.99 | 27.32 | 27.32 | 27.32 | 3,619,941 | -0.14(-0.50%) |
Feb 11, 2010 | 26.97 | 27.56 | 26.82 | 27.46 | 2,694,890 | +0.46(+1.72%) |
Feb 10, 2010 | 27.26 | 27.40 | 26.71 | 27.00 | 3,239,482 | -0.33(-1.20%) |
Feb 09, 2010 | 26.98 | 27.60 | 26.79 | 27.33 | 3,974,321 | +0.74(+2.77%) |
Feb 08, 2010 | 26.86 | 27.13 | 26.59 | 26.59 | 3,878,855 | -0.33(-1.22%) |
Feb 05, 2010 | 26.86 | 26.93 | 25.99 | 26.92 | 4,112,854 | +0.20(+0.73%) |
Feb 04, 2010 | 27.51 | 27.57 | 26.64 | 26.72 | 2,982,863 | -1.12(-4.02%) |
Feb 03, 2010 | 28.13 | 28.22 | 27.64 | 27.84 | 2,876,031 | -0.49(-1.74%) |
Feb 02, 2010 | 27.89 | 28.39 | 27.67 | 28.34 | 3,755,824 | +0.64(+2.32%) |
Feb 01, 2010 | 27.32 | 27.90 | 27.31 | 27.69 | 2,803,411 | +0.60(+2.21%) |
Jan 29, 2010 | 27.39 | 27.59 | 26.90 | 27.09 | 6,856,189 | +0.01(+0.02%) |
Jan 28, 2010 | 27.38 | 27.82 | 26.61 | 27.09 | 5,166,146 | -0.42(-1.54%) |
Jan 27, 2010 | 27.57 | 27.84 | 27.13 | 27.51 | 3,772,530 | -0.13(-0.48%) |
Jan 26, 2010 | 27.72 | 28.25 | 27.57 | 27.65 | 2,920,414 | -0.36(-1.29%) |
Jan 25, 2010 | 28.27 | 28.49 | 27.83 | 28.01 | 2,712,567 | +0.02(+0.08%) |
Jan 22, 2010 | 28.60 | 28.91 | 27.93 | 27.99 | 3,842,537 | -0.71(-2.48%) |
Jan 21, 2010 | 29.65 | 29.68 | 28.53 | 28.70 | 4,876,196 | -1.01(-3.39%) |
Jan 20, 2010 | 29.82 | 29.83 | 29.37 | 29.70 | 2,327,373 | -0.45(-1.50%) |
Jan 19, 2010 | 29.96 | 30.20 | 29.64 | 30.15 | 2,698,582 | +0.00(+0.00%) |
Jan 15, 2010 | 30.49 | 30.15 | 30.15 | 30.15 | 3,712,465 | -0.48(-1.56%) |
Jan 14, 2010 | 30.31 | 30.71 | 30.12 | 30.63 | 1,973,400 | +0.15(+0.50%) |
Jan 13, 2010 | 30.48 | 30.58 | 29.70 | 30.48 | 3,107,545 | -0.01(-0.02%) |
Jan 12, 2010 | 30.84 | 31.07 | 29.97 | 30.48 | 5,095,509 | -1.12(-3.56%) |
Jan 11, 2010 | 31.92 | 31.98 | 31.37 | 31.61 | 4,199,916 | -0.06(-0.20%) |
Jan 08, 2010 | 30.82 | 31.78 | 30.57 | 31.67 | 4,469,599 | +0.72(+2.33%) |
Jan 07, 2010 | 30.55 | 31.06 | 30.40 | 30.95 | 3,256,421 | +0.34(+1.13%) |
Jan 06, 2010 | 30.15 | 30.78 | 30.00 | 30.61 | 3,482,687 | +0.46(+1.53%) |
Jan 05, 2010 | 29.77 | 30.19 | 29.58 | 30.14 | 2,910,714 | +0.48(+1.63%) |
Jan 04, 2010 | 29.23 | 29.74 | 29.23 | 29.66 | 2,673,746 | +0.91(+3.17%) |
Dec 31, 2009 | 29.17 | 28.75 | 28.75 | 28.75 | 2,051,546 | -0.20(-0.70%) |
Dec 30, 2009 | 28.77 | 29.01 | 28.66 | 28.95 | 1,432,692 | +0.08(+0.29%) |
Dec 29, 2009 | 29.32 | 29.51 | 28.83 | 28.87 | 2,037,774 | -0.33(-1.13%) |
Dec 28, 2009 | 29.86 | 29.97 | 29.07 | 29.19 | 2,642,873 | -0.50(-1.70%) |
Dec 24, 2009 | 29.45 | 29.70 | 29.38 | 29.70 | 809,003 | +0.31(+1.06%) |
Dec 23, 2009 | 29.00 | 29.42 | 28.76 | 29.39 | 2,369,062 | +0.60(+2.08%) |
Dec 22, 2009 | 28.56 | 28.90 | 28.51 | 28.79 | 2,281,324 | +0.15(+0.54%) |
Dec 21, 2009 | 28.46 | 28.82 | 28.43 | 28.63 | 3,026,762 | +0.31(+1.09%) |
Dec 18, 2009 | 28.69 | 29.00 | 28.13 | 28.32 | 6,353,308 | -0.24(-0.85%) |
Dec 17, 2009 | 28.69 | 28.90 | 28.46 | 28.57 | 2,462,660 | -0.42(-1.46%) |
Dec 16, 2009 | 28.74 | 29.40 | 28.61 | 28.99 | 3,429,818 | +0.42(+1.49%) |
Dec 15, 2009 | 28.43 | 28.98 | 28.25 | 28.57 | 3,271,822 | -0.04(-0.15%) |
Dec 14, 2009 | 28.89 | 28.89 | 28.58 | 28.61 | 3,915,961 | +0.40(+1.43%) |
Dec 11, 2009 | 28.53 | 28.55 | 27.86 | 28.21 | 5,747,721 | -0.13(-0.47%) |
Dec 10, 2009 | 28.34 | 28.61 | 28.14 | 28.34 | 4,985,951 | +0.11(+0.38%) |
Dec 09, 2009 | 28.57 | 28.67 | 27.87 | 28.23 | 4,003,759 | -0.30(-1.06%) |
Dec 08, 2009 | 28.89 | 28.92 | 28.44 | 28.54 | 3,209,529 | -0.54(-1.84%) |
Dec 07, 2009 | 29.01 | 29.47 | 28.91 | 29.07 | 4,090,693 | -0.15(-0.51%) |
Dec 04, 2009 | 29.98 | 30.42 | 29.04 | 29.22 | 3,929,587 | -0.33(-1.11%) |
Dec 03, 2009 | 30.05 | 30.24 | 29.54 | 29.55 | 2,832,866 | -0.50(-1.68%) |
Dec 02, 2009 | 30.32 | 30.50 | 29.92 | 30.05 | 2,507,795 | -0.33(-1.08%) |
Dec 01, 2009 | 30.41 | 30.61 | 30.15 | 30.38 | 4,082,315 | +0.47(+1.58%) |
Nov 30, 2009 | 29.90 | 30.43 | 29.66 | 29.91 | 4,039,862 | -0.16(-0.55%) |
Nov 27, 2009 | 30.05 | 30.32 | 29.57 | 30.08 | 1,658,526 | -0.90(-2.91%) |
Nov 25, 2009 | 30.50 | 31.01 | 30.40 | 30.98 | 1,821,006 | +0.47(+1.55%) |
Nov 24, 2009 | 30.60 | 30.63 | 29.97 | 30.50 | 4,877,180 | -0.12(-0.40%) |
Nov 23, 2009 | 30.83 | 31.16 | 30.53 | 30.63 | 3,503,868 | +0.36(+1.19%) |
Nov 20, 2009 | 30.30 | 30.47 | 30.13 | 30.27 | 4,354,421 | -0.29(-0.95%) |
Nov 19, 2009 | 31.37 | 31.43 | 30.31 | 30.56 | 5,407,947 | -1.09(-3.44%) |
Nov 18, 2009 | 32.23 | 32.32 | 31.49 | 31.65 | 3,199,905 | -0.46(-1.44%) |
Nov 17, 2009 | 32.34 | 32.34 | 31.76 | 32.11 | 2,812,743 | -0.20(-0.61%) |
Nov 16, 2009 | 32.00 | 32.64 | 32.00 | 32.30 | 4,051,136 | +0.60(+1.89%) |
Nov 13, 2009 | 31.62 | 32.11 | 31.22 | 31.70 | 4,054,030 | +0.10(+0.32%) |
Nov 12, 2009 | 32.43 | 32.64 | 31.47 | 31.60 | 2,930,625 | -1.06(-3.25%) |
Nov 11, 2009 | 33.09 | 33.35 | 32.47 | 32.66 | 2,025,486 | -0.08(-0.24%) |
Nov 10, 2009 | 32.97 | 33.02 | 32.22 | 32.74 | 3,678,585 | -0.57(-1.72%) |
Nov 09, 2009 | 32.45 | 33.32 | 32.45 | 33.32 | 3,440,042 | +1.28(+3.99%) |
Nov 06, 2009 | 31.91 | 32.48 | 31.66 | 32.04 | 4,159,922 | +0.03(+0.08%) |
Nov 05, 2009 | 33.55 | 33.55 | 31.35 | 32.01 | 7,318,379 | -1.55(-4.62%) |
Nov 04, 2009 | 33.86 | 34.22 | 33.43 | 33.56 | 2,966,198 | +0.02(+0.06%) |
Nov 03, 2009 | 32.56 | 33.84 | 32.10 | 33.54 | 3,409,674 | +0.50(+1.51%) |
Nov 02, 2009 | 32.62 | 33.49 | 32.48 | 33.04 | 3,852,557 | +0.61(+1.88%) |
Oct 30, 2009 | 33.56 | 33.64 | 32.18 | 32.43 | 3,486,339 | -1.25(-3.70%) |
Oct 29, 2009 | 32.63 | 33.68 | 32.63 | 33.68 | 2,903,714 | +1.35(+4.18%) |
Oct 28, 2009 | 33.44 | 33.44 | 32.23 | 32.32 | 3,346,171 | -1.38(-4.09%) |
Oct 27, 2009 | 33.22 | 34.08 | 32.99 | 33.70 | 3,412,587 | +0.69(+2.11%) |
Oct 26, 2009 | 33.59 | 34.54 | 32.85 | 33.01 | 2,902,572 | -0.46(-1.38%) |
Oct 23, 2009 | 33.58 | 33.66 | 33.23 | 33.47 | 2,622,517 | -0.45(-1.33%) |
Oct 22, 2009 | 33.83 | 33.97 | 33.27 | 33.92 | 1,998,261 | +0.14(+0.42%) |
Oct 21, 2009 | 33.65 | 34.48 | 33.52 | 33.78 | 2,219,604 | -0.06(-0.17%) |
Oct 20, 2009 | 33.28 | 33.95 | 33.26 | 33.84 | 2,516,965 | -0.30(-0.89%) |
Oct 19, 2009 | 33.81 | 34.23 | 33.50 | 34.14 | 2,155,479 | +0.26(+0.77%) |
Oct 16, 2009 | 33.88 | 34.09 | 33.49 | 33.88 | 2,716,091 | -0.42(-1.22%) |
Oct 15, 2009 | 33.30 | 34.30 | 33.04 | 34.30 | 3,125,442 | +0.91(+2.72%) |
Oct 14, 2009 | 33.27 | 33.43 | 32.94 | 33.39 | 3,152,138 | +0.63(+1.93%) |
Oct 13, 2009 | 32.89 | 32.93 | 32.18 | 32.76 | 2,712,235 | -0.14(-0.44%) |
Oct 12, 2009 | 33.18 | 33.30 | 32.72 | 32.90 | 1,992,869 | +0.32(+0.99%) |
Oct 09, 2009 | 32.24 | 32.62 | 32.21 | 32.58 | 2,519,918 | +0.12(+0.36%) |
Oct 08, 2009 | 31.71 | 32.55 | 31.61 | 32.46 | 3,467,671 | +0.97(+3.07%) |
Oct 07, 2009 | 31.10 | 31.51 | 30.81 | 31.50 | 3,377,116 | +0.21(+0.66%) |
Oct 06, 2009 | 30.83 | 31.52 | 30.60 | 31.29 | 3,778,855 | +0.76(+2.48%) |
Oct 05, 2009 | 29.88 | 30.62 | 29.51 | 30.53 | 3,888,686 | +1.06(+3.58%) |
Oct 02, 2009 | 29.16 | 29.68 | 28.93 | 29.48 | 2,789,164 | -0.18(-0.59%) |
Oct 01, 2009 | 30.45 | 30.64 | 29.59 | 29.65 | 3,537,041 | -0.89(-2.90%) |
Sep 30, 2009 | 30.98 | 31.07 | 30.18 | 30.54 | 3,684,009 | -0.28(-0.91%) |
Sep 29, 2009 | 31.00 | 31.09 | 30.38 | 30.82 | 3,734,945 | -0.21(-0.66%) |
Sep 28, 2009 | 30.56 | 31.11 | 30.40 | 31.02 | 2,552,220 | +0.46(+1.51%) |
Sep 25, 2009 | 30.75 | 31.08 | 30.34 | 30.56 | 3,418,394 | -0.22(-0.71%) |
Sep 24, 2009 | 31.52 | 31.92 | 30.60 | 30.78 | 2,958,632 | -0.97(-3.06%) |
Sep 23, 2009 | 32.69 | 32.71 | 31.73 | 31.75 | 3,176,774 | -0.85(-2.60%) |
Sep 22, 2009 | 32.32 | 32.95 | 32.11 | 32.60 | 2,936,754 | +0.82(+2.57%) |
Sep 21, 2009 | 31.51 | 31.93 | 31.23 | 31.78 | 1,747,085 | -0.27(-0.84%) |
Sep 18, 2009 | 32.61 | 32.61 | 31.93 | 32.05 | 2,644,894 | -0.29(-0.89%) |
Sep 17, 2009 | 32.59 | 32.87 | 32.12 | 32.34 | 2,482,344 | -0.43(-1.33%) |
Sep 16, 2009 | 32.89 | 32.89 | 32.48 | 32.78 | 2,820,964 | +0.33(+1.03%) |
Sep 15, 2009 | 32.36 | 32.74 | 32.08 | 32.44 | 3,534,892 | +0.22(+0.67%) |
Sep 14, 2009 | 31.34 | 32.31 | 31.29 | 32.22 | 3,188,469 | +0.46(+1.45%) |
Sep 11, 2009 | 31.98 | 32.27 | 31.47 | 31.76 | 2,082,083 | -0.13(-0.42%) |
Sep 10, 2009 | 30.90 | 31.91 | 30.90 | 31.89 | 2,749,552 | +0.78(+2.51%) |
Sep 09, 2009 | 31.09 | 31.26 | 30.75 | 31.11 | 2,360,899 | +0.14(+0.45%) |
Sep 08, 2009 | 30.75 | 31.21 | 30.75 | 30.98 | 3,520,954 | +0.73(+2.42%) |
Sep 04, 2009 | 29.78 | 30.29 | 29.68 | 30.25 | 1,453,145 | +0.47(+1.59%) |
Sep 03, 2009 | 30.36 | 30.36 | 29.49 | 29.77 | 2,950,150 | -0.09(-0.30%) |
Sep 02, 2009 | 29.55 | 30.09 | 29.48 | 29.86 | 2,717,482 | +0.21(+0.70%) |
Sep 01, 2009 | 30.13 | 30.58 | 29.64 | 29.66 | 2,923,692 | -0.58(-1.91%) |
Aug 31, 2009 | 30.54 | 30.73 | 30.04 | 30.23 | 2,330,471 | -0.86(-2.78%) |
Aug 28, 2009 | 31.33 | 31.45 | 30.92 | 31.10 | 2,053,471 | -0.03(-0.10%) |
Aug 27, 2009 | 30.81 | 31.20 | 30.23 | 31.13 | 2,553,253 | +0.08(+0.26%) |
Aug 26, 2009 | 31.06 | 31.30 | 30.55 | 31.05 | 3,290,388 | -0.30(-0.96%) |
Aug 25, 2009 | 32.38 | 32.55 | 31.27 | 31.35 | 2,656,675 | -0.82(-2.56%) |
Aug 24, 2009 | 31.75 | 32.50 | 31.67 | 32.18 | 3,288,770 | +0.72(+2.29%) |
Aug 21, 2009 | 31.09 | 31.52 | 31.01 | 31.45 | 2,196,121 | +0.72(+2.35%) |
Aug 20, 2009 | 30.89 | 31.05 | 30.48 | 30.73 | 2,272,065 | -0.06(-0.19%) |
Aug 19, 2009 | 29.52 | 31.18 | 29.33 | 30.79 | 3,412,719 | +0.92(+3.07%) |
Aug 18, 2009 | 29.54 | 29.99 | 29.54 | 29.87 | 2,653,719 | +0.07(+0.25%) |
Aug 17, 2009 | 30.19 | 30.26 | 29.50 | 29.80 | 2,067,684 | -1.05(-3.40%) |
Aug 14, 2009 | 31.20 | 31.33 | 30.57 | 30.85 | 2,240,972 | -0.33(-1.05%) |
Aug 13, 2009 | 30.85 | 31.45 | 30.64 | 31.18 | 3,347,747 | +0.52(+1.70%) |
Aug 12, 2009 | 30.30 | 30.95 | 30.29 | 30.66 | 2,728,688 | +0.25(+0.84%) |
Aug 11, 2009 | 30.90 | 30.91 | 30.32 | 30.40 | 2,757,261 | -0.65(-2.10%) |
Aug 10, 2009 | 30.32 | 31.12 | 30.32 | 31.06 | 3,107,227 | +0.55(+1.81%) |
Aug 07, 2009 | 31.05 | 31.13 | 30.39 | 30.50 | 2,517,058 | -0.06(-0.19%) |
Aug 06, 2009 | 31.41 | 31.61 | 29.97 | 30.56 | 4,899,894 | -1.09(-3.45%) |
Aug 05, 2009 | 31.30 | 31.96 | 30.97 | 31.66 | 3,909,240 | +0.36(+1.15%) |
Aug 04, 2009 | 31.33 | 31.52 | 31.09 | 31.30 | 2,579,988 | -0.38(-1.19%) |
Aug 03, 2009 | 31.56 | 31.88 | 31.20 | 31.67 | 4,019,454 | +0.80(+2.59%) |
Jul 31, 2009 | 30.66 | 31.00 | 30.18 | 30.87 | 3,831,866 | +0.05(+0.17%) |
Jul 30, 2009 | 30.45 | 31.12 | 30.45 | 30.82 | 3,135,491 | +0.68(+2.27%) |
Jul 29, 2009 | 30.43 | 30.49 | 29.80 | 30.13 | 2,407,431 | -0.77(-2.51%) |
Jul 28, 2009 | 30.83 | 31.17 | 30.20 | 30.91 | 2,969,712 | -0.22(-0.72%) |
Jul 27, 2009 | 31.00 | 31.43 | 30.85 | 31.13 | 2,125,793 | +0.05(+0.15%) |
Jul 24, 2009 | 30.56 | 31.30 | 30.56 | 31.08 | 2,811,619 | -0.01(-0.03%) |
Jul 23, 2009 | 29.97 | 31.21 | 29.97 | 31.09 | 3,556,395 | +1.07(+3.57%) |
Jul 22, 2009 | 30.11 | 30.58 | 29.89 | 30.02 | 3,968,641 | -0.55(-1.79%) |
Jul 21, 2009 | 30.50 | 30.83 | 30.04 | 30.57 | 4,004,414 | +0.38(+1.27%) |
Jul 20, 2009 | 29.64 | 30.22 | 29.54 | 30.19 | 3,627,302 | +0.72(+2.43%) |
Jul 17, 2009 | 29.55 | 29.79 | 29.03 | 29.47 | 4,601,560 | +0.23(+0.80%) |
Jul 16, 2009 | 28.56 | 29.44 | 28.34 | 29.24 | 4,241,239 | +0.41(+1.44%) |
Jul 15, 2009 | 28.23 | 29.00 | 28.23 | 28.82 | 4,693,840 | +1.03(+3.72%) |
Jul 14, 2009 | 27.82 | 28.09 | 27.38 | 27.79 | 3,121,877 | +0.35(+1.28%) |
Jul 13, 2009 | 26.86 | 27.48 | 26.71 | 27.44 | 3,474,899 | +0.38(+1.41%) |
Jul 10, 2009 | 26.95 | 27.16 | 26.37 | 27.06 | 3,926,652 | -0.40(-1.47%) |
Jul 09, 2009 | 27.07 | 27.79 | 26.90 | 27.46 | 4,742,704 | +0.74(+2.76%) |
Jul 08, 2009 | 27.12 | 27.30 | 26.26 | 26.72 | 5,083,018 | -0.26(-0.96%) |
Jul 07, 2009 | 27.34 | 27.38 | 26.57 | 26.98 | 6,320,240 | -0.12(-0.45%) |
Jul 06, 2009 | 26.84 | 27.13 | 26.19 | 27.10 | 5,566,956 | -0.32(-1.16%) |
Jul 02, 2009 | 28.46 | 28.46 | 27.42 | 27.42 | 3,504,565 | -1.56(-5.38%) |
Jul 01, 2009 | 29.15 | 29.57 | 28.90 | 28.98 | 3,836,402 | +0.17(+0.59%) |
Jun 30, 2009 | 28.73 | 29.38 | 28.33 | 28.81 | 4,804,773 | -0.21(-0.73%) |
Jun 29, 2009 | 29.04 | 29.42 | 28.78 | 29.03 | 3,296,896 | +0.46(+1.62%) |
Jun 26, 2009 | 28.75 | 29.05 | 28.43 | 28.56 | 9,648,607 | -0.28(-0.96%) |
Jun 25, 2009 | 28.00 | 28.89 | 27.97 | 28.84 | 4,636,509 | +0.82(+2.91%) |
Jun 24, 2009 | 27.52 | 28.37 | 27.38 | 28.02 | 6,199,414 | +0.70(+2.56%) |
Jun 23, 2009 | 27.29 | 27.61 | 26.77 | 27.32 | 3,557,632 | +0.43(+1.60%) |
Jun 22, 2009 | 28.61 | 28.63 | 26.70 | 26.89 | 5,026,026 | -2.25(-7.73%) |
Jun 19, 2009 | 29.54 | 29.60 | 28.99 | 29.15 | 3,890,536 | +0.00(+0.00%) |
Jun 18, 2009 | 29.40 | 29.79 | 28.99 | 29.15 | 3,865,281 | -0.25(-0.85%) |
Jun 17, 2009 | 29.95 | 29.98 | 29.05 | 29.40 | 3,554,770 | -0.67(-2.24%) |
Jun 16, 2009 | 31.17 | 31.26 | 29.95 | 30.07 | 3,037,257 | -0.63(-2.04%) |
Jun 15, 2009 | 31.36 | 31.42 | 30.27 | 30.70 | 4,842,181 | -1.24(-3.87%) |
Jun 12, 2009 | 31.69 | 31.98 | 31.18 | 31.93 | 2,487,455 | -0.15(-0.48%) |
Jun 11, 2009 | 31.83 | 32.79 | 31.65 | 32.09 | 3,794,563 | +0.49(+1.56%) |
Jun 10, 2009 | 31.94 | 32.33 | 31.04 | 31.59 | 2,679,047 | +0.17(+0.54%) |
Jun 09, 2009 | 31.66 | 31.87 | 30.99 | 31.42 | 3,309,603 | +0.37(+1.20%) |
Jun 08, 2009 | 30.57 | 31.24 | 30.44 | 31.05 | 3,285,647 | -0.24(-0.78%) |
Jun 05, 2009 | 31.47 | 31.74 | 30.61 | 31.30 | 4,217,814 | +0.21(+0.68%) |
Jun 04, 2009 | 30.61 | 31.28 | 30.27 | 31.08 | 2,939,389 | +1.14(+3.79%) |
Jun 03, 2009 | 30.77 | 30.77 | 29.51 | 29.95 | 3,997,676 | -1.33(-4.24%) |
Jun 02, 2009 | 31.55 | 31.75 | 31.07 | 31.27 | 3,599,106 | -0.51(-1.62%) |
Jun 01, 2009 | 31.98 | 32.38 | 31.56 | 31.79 | 3,880,940 | +0.49(+1.56%) |
May 29, 2009 | 31.06 | 31.43 | 30.64 | 31.30 | 3,892,563 | +0.91(+3.00%) |
May 28, 2009 | 30.13 | 30.57 | 29.51 | 30.39 | 5,283,327 | +0.59(+1.98%) |
May 27, 2009 | 30.37 | 30.65 | 29.75 | 29.80 | 3,135,234 | -0.27(-0.88%) |
May 26, 2009 | 28.93 | 30.08 | 28.53 | 30.06 | 4,066,239 | +0.80(+2.74%) |
May 22, 2009 | 29.62 | 29.62 | 29.14 | 29.26 | 2,301,794 | +0.02(+0.05%) |
May 21, 2009 | 29.78 | 29.81 | 28.68 | 29.25 | 3,430,752 | -1.08(-3.57%) |
May 20, 2009 | 30.40 | 31.37 | 30.21 | 30.33 | 4,871,036 | +0.55(+1.85%) |
May 19, 2009 | 29.70 | 30.12 | 29.43 | 29.78 | 4,484,236 | +0.21(+0.72%) |
May 18, 2009 | 28.24 | 29.57 | 28.24 | 29.57 | 4,172,036 | +1.81(+6.52%) |
May 15, 2009 | 28.48 | 28.79 | 27.55 | 27.76 | 3,898,081 | -0.99(-3.43%) |
May 14, 2009 | 28.48 | 28.97 | 28.01 | 28.74 | 4,315,594 | +0.24(+0.84%) |
May 13, 2009 | 29.03 | 29.34 | 28.30 | 28.51 | 4,318,459 | -1.02(-3.45%) |
May 12, 2009 | 29.60 | 29.78 | 29.18 | 29.52 | 4,977,111 | +0.48(+1.64%) |
May 11, 2009 | 29.13 | 29.25 | 28.68 | 29.05 | 4,039,598 | -0.68(-2.30%) |
May 08, 2009 | 28.31 | 30.05 | 28.31 | 29.73 | 4,157,910 | +1.32(+4.65%) |
May 07, 2009 | 29.03 | 29.91 | 28.17 | 28.41 | 5,781,797 | -0.95(-3.23%) |
May 06, 2009 | 28.01 | 29.40 | 27.62 | 29.36 | 4,787,372 | +1.92(+7.00%) |
May 05, 2009 | 27.85 | 28.19 | 26.84 | 27.44 | 2,903,545 | -0.75(-2.67%) |
May 04, 2009 | 27.82 | 28.21 | 27.78 | 28.19 | 4,272,010 | +1.96(+7.46%) |