Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 30.66 | 30.76 | 29.68 | 30.21 | 365,884 | -0.45(-1.47%) |
May 27, 2010 | 30.60 | 30.75 | 30.12 | 30.66 | 185,730 | +0.65(+2.17%) |
May 26, 2010 | 30.05 | 30.44 | 29.79 | 30.01 | 238,414 | +0.11(+0.36%) |
May 25, 2010 | 29.55 | 29.93 | 29.13 | 29.90 | 306,340 | +0.12(+0.42%) |
May 24, 2010 | 30.52 | 30.68 | 29.75 | 29.78 | 289,608 | -0.73(-2.39%) |
May 21, 2010 | 29.75 | 30.86 | 29.58 | 30.51 | 492,752 | +0.29(+0.95%) |
May 20, 2010 | 30.27 | 31.07 | 30.20 | 30.22 | 346,463 | -0.75(-2.43%) |
May 19, 2010 | 31.25 | 32.06 | 30.93 | 30.97 | 192,023 | -0.31(-0.99%) |
May 18, 2010 | 32.72 | 32.72 | 31.21 | 31.28 | 281,585 | -1.10(-3.40%) |
May 17, 2010 | 32.41 | 32.87 | 31.74 | 32.38 | 215,510 | +0.07(+0.22%) |
May 14, 2010 | 32.97 | 32.97 | 32.08 | 32.31 | 263,405 | -0.93(-2.80%) |
May 13, 2010 | 33.20 | 33.51 | 32.93 | 33.24 | 130,961 | -0.16(-0.46%) |
May 12, 2010 | 33.18 | 33.42 | 32.66 | 33.40 | 186,368 | +0.35(+1.06%) |
May 11, 2010 | 32.90 | 33.51 | 32.14 | 33.05 | 209,399 | +0.44(+1.36%) |
May 10, 2010 | 32.19 | 33.00 | 32.00 | 32.61 | 313,210 | +1.30(+4.16%) |
May 07, 2010 | 31.23 | 32.23 | 30.89 | 31.31 | 556,521 | +0.05(+0.17%) |
May 06, 2010 | 31.35 | 31.84 | 29.57 | 31.25 | 513,234 | -0.22(-0.71%) |
May 05, 2010 | 31.85 | 32.09 | 31.23 | 31.48 | 222,790 | -0.39(-1.22%) |
May 04, 2010 | 32.35 | 32.35 | 31.68 | 31.86 | 337,868 | -0.84(-2.56%) |
May 03, 2010 | 32.68 | 32.90 | 32.49 | 32.70 | 257,931 | +0.03(+0.09%) |
Apr 30, 2010 | 33.28 | 33.28 | 32.50 | 32.67 | 389,775 | -0.76(-2.27%) |
Apr 29, 2010 | 33.30 | 33.56 | 32.79 | 33.43 | 211,823 | +0.32(+0.96%) |
Apr 28, 2010 | 32.93 | 33.47 | 32.44 | 33.11 | 201,034 | +0.32(+0.97%) |
Apr 27, 2010 | 33.16 | 33.67 | 32.56 | 32.79 | 159,388 | -0.56(-1.67%) |
Apr 26, 2010 | 34.44 | 34.44 | 33.32 | 33.35 | 92,814 | -1.17(-3.39%) |
Apr 23, 2010 | 34.22 | 34.66 | 34.14 | 34.52 | 126,015 | +0.23(+0.66%) |
Apr 22, 2010 | 33.42 | 34.30 | 33.42 | 34.30 | 170,052 | +0.52(+1.54%) |
Apr 21, 2010 | 32.83 | 33.80 | 32.74 | 33.78 | 182,627 | +0.86(+2.62%) |
Apr 20, 2010 | 32.76 | 33.12 | 32.52 | 32.92 | 88,861 | +0.39(+1.19%) |
Apr 19, 2010 | 32.43 | 32.73 | 31.80 | 32.53 | 136,053 | -0.12(-0.36%) |
Apr 16, 2010 | 32.75 | 32.90 | 32.07 | 32.65 | 163,198 | -0.11(-0.33%) |
Apr 15, 2010 | 32.66 | 32.96 | 32.59 | 32.76 | 137,894 | +0.16(+0.48%) |
Apr 14, 2010 | 32.25 | 32.73 | 32.14 | 32.60 | 181,872 | +0.49(+1.52%) |
Apr 13, 2010 | 32.70 | 32.70 | 31.93 | 32.11 | 151,264 | -0.77(-2.34%) |
Apr 12, 2010 | 32.62 | 33.04 | 32.62 | 32.88 | 148,042 | +0.19(+0.57%) |
Apr 09, 2010 | 32.77 | 32.97 | 32.64 | 32.69 | 126,509 | -0.07(-0.21%) |
Apr 08, 2010 | 32.38 | 32.86 | 32.27 | 32.76 | 158,309 | +0.31(+0.96%) |
Apr 07, 2010 | 32.17 | 32.47 | 32.03 | 32.45 | 251,357 | +0.29(+0.89%) |
Apr 06, 2010 | 31.64 | 32.31 | 31.41 | 32.17 | 120,206 | +0.36(+1.15%) |
Apr 05, 2010 | 31.52 | 31.80 | 31.22 | 31.80 | 140,050 | +0.46(+1.46%) |
Apr 01, 2010 | 31.53 | 31.34 | 31.34 | 31.34 | 118,995 | -0.15(-0.47%) |
Mar 31, 2010 | 31.44 | 32.14 | 31.44 | 31.49 | 203,620 | -0.16(-0.51%) |
Mar 30, 2010 | 31.50 | 32.05 | 31.50 | 31.65 | 148,215 | +0.11(+0.34%) |
Mar 29, 2010 | 31.72 | 31.72 | 31.28 | 31.55 | 176,748 | -0.02(-0.05%) |
Mar 26, 2010 | 32.17 | 32.22 | 31.45 | 31.56 | 115,819 | -0.34(-1.07%) |
Mar 25, 2010 | 32.23 | 32.61 | 31.87 | 31.90 | 158,252 | -0.19(-0.58%) |
Mar 24, 2010 | 32.40 | 32.55 | 31.98 | 32.09 | 190,042 | -0.46(-1.41%) |
Mar 23, 2010 | 32.31 | 32.59 | 31.91 | 32.55 | 133,904 | +0.28(+0.87%) |
Mar 22, 2010 | 31.83 | 32.31 | 31.58 | 32.27 | 150,043 | +0.33(+1.02%) |
Mar 19, 2010 | 31.82 | 31.99 | 31.58 | 31.94 | 270,074 | +0.19(+0.59%) |
Mar 18, 2010 | 31.62 | 32.08 | 31.62 | 31.76 | 134,104 | -0.07(-0.22%) |
Mar 17, 2010 | 31.24 | 31.86 | 31.21 | 31.83 | 146,518 | +0.66(+2.12%) |
Mar 16, 2010 | 30.97 | 31.17 | 30.75 | 31.17 | 149,813 | +0.19(+0.63%) |
Mar 15, 2010 | 30.91 | 31.41 | 30.84 | 30.97 | 189,175 | -0.43(-1.36%) |
Mar 12, 2010 | 31.62 | 31.62 | 31.16 | 31.40 | 161,170 | +0.00(+0.00%) |
Mar 11, 2010 | 31.00 | 31.40 | 30.95 | 31.40 | 95,871 | +0.19(+0.62%) |
Mar 10, 2010 | 31.16 | 31.66 | 30.99 | 31.20 | 165,394 | -0.04(-0.12%) |
Mar 09, 2010 | 31.39 | 31.41 | 31.07 | 31.24 | 157,239 | -0.16(-0.51%) |
Mar 08, 2010 | 31.45 | 31.64 | 31.36 | 31.40 | 195,006 | -0.15(-0.46%) |
Mar 05, 2010 | 30.75 | 31.55 | 30.72 | 31.55 | 269,886 | +0.83(+2.69%) |
Mar 04, 2010 | 30.37 | 30.75 | 30.25 | 30.72 | 307,481 | +0.45(+1.48%) |
Mar 03, 2010 | 30.29 | 30.56 | 30.18 | 30.28 | 476,308 | +0.09(+0.28%) |
Mar 02, 2010 | 30.00 | 30.35 | 30.00 | 30.19 | 483,529 | +0.15(+0.49%) |
Mar 01, 2010 | 29.77 | 30.12 | 29.51 | 30.04 | 540,776 | +0.46(+1.57%) |
Feb 26, 2010 | 29.67 | 29.69 | 29.28 | 29.58 | 290,903 | -0.09(-0.31%) |
Feb 25, 2010 | 29.56 | 29.80 | 29.40 | 29.67 | 362,229 | -0.21(-0.70%) |
Feb 24, 2010 | 29.33 | 30.03 | 29.33 | 29.88 | 313,678 | +0.52(+1.76%) |
Feb 23, 2010 | 29.34 | 29.63 | 29.06 | 29.36 | 386,707 | -0.04(-0.13%) |
Feb 22, 2010 | 29.43 | 29.45 | 29.19 | 29.40 | 312,078 | +0.15(+0.53%) |
Feb 19, 2010 | 29.22 | 29.40 | 29.02 | 29.25 | 207,109 | +0.03(+0.11%) |
Feb 18, 2010 | 29.33 | 29.47 | 29.09 | 29.22 | 118,418 | -0.22(-0.76%) |
Feb 17, 2010 | 29.94 | 29.94 | 29.27 | 29.44 | 170,068 | -0.31(-1.04%) |
Feb 16, 2010 | 29.43 | 29.75 | 29.05 | 29.75 | 148,128 | +0.52(+1.77%) |
Feb 12, 2010 | 29.04 | 29.23 | 29.23 | 29.23 | 214,083 | -0.04(-0.13%) |
Feb 11, 2010 | 29.19 | 29.48 | 28.81 | 29.27 | 410,816 | -0.10(-0.34%) |
Feb 10, 2010 | 29.04 | 29.51 | 28.95 | 29.37 | 141,574 | +0.15(+0.50%) |
Feb 09, 2010 | 29.26 | 29.53 | 28.99 | 29.23 | 372,901 | +0.19(+0.67%) |
Feb 08, 2010 | 28.92 | 29.13 | 28.58 | 29.03 | 315,819 | +0.00(+0.00%) |
Feb 05, 2010 | 28.75 | 29.33 | 28.58 | 29.03 | 218,980 | +0.28(+0.97%) |
Feb 04, 2010 | 29.06 | 29.13 | 28.38 | 28.75 | 282,134 | -0.46(-1.56%) |
Feb 03, 2010 | 29.59 | 29.89 | 28.83 | 29.21 | 250,528 | -0.42(-1.43%) |
Feb 02, 2010 | 29.90 | 29.97 | 29.57 | 29.63 | 350,888 | -0.29(-0.98%) |
Feb 01, 2010 | 30.56 | 30.79 | 29.80 | 29.93 | 280,819 | -0.58(-1.90%) |
Jan 29, 2010 | 31.07 | 31.40 | 30.48 | 30.51 | 342,799 | -0.53(-1.72%) |
Jan 28, 2010 | 31.58 | 31.74 | 30.81 | 31.04 | 204,056 | -0.54(-1.71%) |
Jan 27, 2010 | 31.15 | 32.07 | 31.02 | 31.58 | 342,871 | +0.35(+1.11%) |
Jan 26, 2010 | 31.70 | 32.23 | 30.91 | 31.23 | 309,010 | -0.49(-1.56%) |
Jan 25, 2010 | 31.81 | 31.91 | 31.04 | 31.73 | 197,800 | +0.12(+0.39%) |
Jan 22, 2010 | 31.92 | 32.38 | 31.35 | 31.60 | 217,794 | -0.44(-1.37%) |
Jan 21, 2010 | 31.22 | 32.27 | 31.01 | 32.04 | 211,586 | +0.79(+2.52%) |
Jan 20, 2010 | 31.34 | 31.53 | 30.39 | 31.26 | 193,313 | -0.22(-0.71%) |
Jan 19, 2010 | 30.72 | 31.60 | 30.17 | 31.48 | 213,697 | +0.73(+2.39%) |
Jan 15, 2010 | 31.23 | 30.75 | 30.75 | 30.75 | 265,111 | -0.39(-1.26%) |
Jan 14, 2010 | 30.36 | 31.27 | 30.31 | 31.14 | 180,403 | +0.79(+2.59%) |
Jan 13, 2010 | 30.34 | 30.57 | 29.87 | 30.35 | 62,446 | +0.08(+0.25%) |
Jan 12, 2010 | 30.02 | 30.38 | 29.83 | 30.28 | 112,274 | -0.04(-0.13%) |
Jan 11, 2010 | 30.42 | 30.42 | 29.77 | 30.31 | 109,486 | -0.06(-0.20%) |
Jan 08, 2010 | 30.21 | 30.62 | 29.46 | 30.38 | 78,694 | +0.13(+0.43%) |
Jan 07, 2010 | 29.61 | 30.32 | 29.30 | 30.24 | 150,377 | +0.64(+2.16%) |
Jan 06, 2010 | 29.80 | 29.92 | 29.53 | 29.60 | 133,729 | -0.25(-0.85%) |
Jan 05, 2010 | 30.41 | 30.60 | 29.73 | 29.86 | 127,820 | -0.58(-1.90%) |
Jan 04, 2010 | 30.68 | 30.77 | 30.21 | 30.44 | 148,975 | +0.05(+0.18%) |
Dec 31, 2009 | 30.47 | 30.38 | 30.38 | 30.38 | 203,593 | -0.01(-0.03%) |
Dec 30, 2009 | 29.82 | 30.41 | 29.82 | 30.39 | 167,253 | +0.29(+0.97%) |
Dec 29, 2009 | 30.16 | 30.29 | 29.84 | 30.10 | 147,924 | +0.11(+0.36%) |
Dec 28, 2009 | 30.07 | 30.07 | 29.77 | 29.99 | 62,185 | +0.12(+0.41%) |
Dec 24, 2009 | 29.54 | 29.97 | 29.53 | 29.87 | 36,623 | +0.30(+1.02%) |
Dec 23, 2009 | 29.90 | 29.94 | 29.53 | 29.56 | 104,863 | -0.22(-0.75%) |
Dec 22, 2009 | 29.50 | 29.82 | 29.35 | 29.79 | 86,240 | +0.26(+0.89%) |
Dec 21, 2009 | 29.33 | 29.70 | 29.23 | 29.53 | 133,041 | +0.23(+0.79%) |
Dec 18, 2009 | 29.37 | 29.39 | 28.96 | 29.29 | 660,575 | +0.22(+0.77%) |
Dec 17, 2009 | 29.34 | 29.43 | 29.00 | 29.07 | 136,917 | -0.47(-1.59%) |
Dec 16, 2009 | 29.90 | 30.02 | 29.28 | 29.54 | 111,784 | -0.15(-0.52%) |
Dec 15, 2009 | 29.94 | 30.13 | 29.61 | 29.70 | 169,199 | -0.35(-1.16%) |
Dec 14, 2009 | 29.93 | 30.16 | 29.43 | 30.04 | 95,364 | +0.25(+0.83%) |
Dec 11, 2009 | 29.98 | 29.99 | 29.62 | 29.80 | 134,954 | +0.04(+0.13%) |
Dec 10, 2009 | 30.18 | 30.19 | 29.61 | 29.76 | 155,599 | -0.33(-1.10%) |
Dec 09, 2009 | 30.48 | 30.48 | 29.73 | 30.09 | 218,942 | -0.45(-1.47%) |
Dec 08, 2009 | 30.62 | 31.10 | 30.33 | 30.54 | 185,028 | -0.39(-1.25%) |
Dec 07, 2009 | 31.21 | 31.25 | 30.75 | 30.92 | 263,963 | -0.20(-0.65%) |
Dec 04, 2009 | 30.67 | 31.25 | 30.50 | 31.12 | 277,534 | +0.92(+3.04%) |
Dec 03, 2009 | 31.03 | 31.31 | 30.19 | 30.21 | 365,537 | -0.61(-1.98%) |
Dec 02, 2009 | 30.33 | 30.92 | 30.30 | 30.82 | 371,686 | +0.59(+1.97%) |
Dec 01, 2009 | 30.61 | 30.66 | 29.97 | 30.22 | 261,490 | -0.12(-0.41%) |
Nov 30, 2009 | 29.97 | 30.45 | 29.29 | 30.34 | 292,939 | +0.23(+0.77%) |
Nov 27, 2009 | 30.10 | 30.92 | 30.10 | 30.11 | 218,283 | -0.66(-2.13%) |
Nov 25, 2009 | 31.07 | 31.20 | 30.67 | 30.77 | 307,797 | -0.23(-0.75%) |
Nov 24, 2009 | 30.92 | 31.12 | 30.53 | 31.00 | 250,613 | +0.02(+0.07%) |
Nov 23, 2009 | 30.84 | 31.35 | 30.73 | 30.98 | 223,263 | +0.49(+1.62%) |
Nov 20, 2009 | 30.39 | 30.74 | 30.11 | 30.48 | 110,565 | +0.05(+0.18%) |
Nov 19, 2009 | 31.03 | 31.03 | 30.19 | 30.43 | 150,249 | -0.88(-2.81%) |
Nov 18, 2009 | 31.36 | 31.43 | 30.80 | 31.31 | 118,678 | +0.01(+0.02%) |
Nov 17, 2009 | 30.50 | 31.36 | 30.17 | 31.30 | 439,091 | +0.60(+1.96%) |
Nov 16, 2009 | 29.82 | 31.09 | 29.70 | 30.70 | 300,514 | +1.14(+3.87%) |
Nov 13, 2009 | 29.50 | 29.83 | 29.21 | 29.56 | 169,728 | +0.00(+0.00%) |
Nov 12, 2009 | 30.00 | 30.50 | 29.53 | 29.56 | 124,967 | -0.60(-2.00%) |
Nov 11, 2009 | 30.40 | 30.63 | 29.91 | 30.16 | 130,212 | +0.03(+0.10%) |
Nov 10, 2009 | 30.24 | 30.39 | 29.80 | 30.13 | 175,731 | -0.38(-1.24%) |
Nov 09, 2009 | 30.52 | 30.62 | 30.15 | 30.51 | 161,751 | +0.25(+0.84%) |
Nov 06, 2009 | 30.22 | 30.48 | 29.77 | 30.25 | 128,002 | -0.26(-0.86%) |
Nov 05, 2009 | 29.95 | 30.56 | 29.64 | 30.51 | 185,518 | +0.77(+2.60%) |
Nov 04, 2009 | 30.92 | 30.92 | 29.74 | 29.74 | 232,463 | -0.95(-3.09%) |
Nov 03, 2009 | 30.54 | 30.69 | 29.65 | 30.69 | 203,271 | -0.03(-0.10%) |
Nov 02, 2009 | 30.90 | 31.36 | 30.20 | 30.72 | 257,942 | +0.02(+0.05%) |
Oct 30, 2009 | 31.59 | 31.59 | 30.24 | 30.71 | 324,644 | -1.17(-3.68%) |
Oct 29, 2009 | 31.39 | 31.97 | 31.01 | 31.88 | 233,321 | +0.76(+2.46%) |
Oct 28, 2009 | 31.47 | 31.98 | 30.98 | 31.12 | 313,670 | -0.50(-1.59%) |
Oct 27, 2009 | 30.25 | 32.02 | 30.19 | 31.62 | 384,434 | +1.39(+4.60%) |
Oct 26, 2009 | 30.21 | 30.53 | 29.63 | 30.23 | 315,394 | +0.03(+0.10%) |
Oct 23, 2009 | 30.24 | 31.02 | 30.10 | 30.20 | 150,793 | -0.58(-1.88%) |
Oct 22, 2009 | 29.69 | 30.88 | 29.42 | 30.78 | 201,656 | +1.03(+3.45%) |
Oct 21, 2009 | 30.66 | 30.92 | 29.61 | 29.75 | 370,566 | -0.91(-2.97%) |
Oct 20, 2009 | 30.60 | 31.46 | 30.60 | 30.66 | 181,029 | -0.90(-2.84%) |
Oct 19, 2009 | 31.54 | 31.62 | 30.74 | 31.56 | 141,428 | +0.23(+0.74%) |
Oct 16, 2009 | 32.19 | 32.19 | 31.29 | 31.33 | 218,896 | -1.05(-3.24%) |
Oct 15, 2009 | 32.29 | 32.41 | 31.98 | 32.38 | 105,540 | -0.17(-0.52%) |
Oct 14, 2009 | 31.94 | 32.67 | 31.94 | 32.55 | 237,907 | +0.89(+2.80%) |
Oct 13, 2009 | 31.72 | 31.82 | 31.43 | 31.66 | 180,011 | -0.15(-0.49%) |
Oct 12, 2009 | 31.92 | 32.14 | 31.66 | 31.81 | 90,595 | -0.06(-0.19%) |
Oct 09, 2009 | 31.16 | 31.94 | 31.12 | 31.87 | 224,688 | +0.65(+2.08%) |
Oct 08, 2009 | 31.26 | 31.33 | 30.92 | 31.22 | 213,647 | +0.24(+0.77%) |
Oct 07, 2009 | 30.85 | 31.19 | 30.48 | 30.99 | 102,358 | +0.09(+0.30%) |
Oct 06, 2009 | 30.69 | 31.29 | 30.58 | 30.89 | 161,704 | +0.42(+1.39%) |
Oct 05, 2009 | 30.12 | 30.65 | 29.77 | 30.47 | 286,531 | +0.54(+1.81%) |
Oct 02, 2009 | 30.14 | 30.57 | 29.85 | 29.93 | 185,193 | -0.42(-1.40%) |
Oct 01, 2009 | 31.14 | 31.34 | 30.24 | 30.35 | 155,266 | -0.87(-2.79%) |
Sep 30, 2009 | 31.16 | 31.48 | 30.81 | 31.22 | 191,601 | +0.04(+0.12%) |
Sep 29, 2009 | 31.29 | 31.65 | 30.92 | 31.19 | 106,199 | +0.02(+0.07%) |
Sep 28, 2009 | 30.69 | 31.21 | 30.46 | 31.16 | 122,676 | +0.69(+2.25%) |
Sep 25, 2009 | 30.51 | 30.70 | 29.95 | 30.48 | 134,450 | -0.23(-0.75%) |
Sep 24, 2009 | 31.35 | 31.53 | 30.31 | 30.71 | 153,767 | -0.49(-1.58%) |
Sep 23, 2009 | 31.34 | 31.83 | 31.16 | 31.20 | 111,759 | -0.32(-1.03%) |
Sep 22, 2009 | 31.26 | 31.56 | 30.89 | 31.53 | 151,568 | +0.49(+1.57%) |
Sep 21, 2009 | 31.02 | 31.24 | 30.72 | 31.04 | 177,370 | -0.01(-0.02%) |
Sep 18, 2009 | 31.39 | 31.39 | 30.75 | 31.05 | 398,240 | -0.21(-0.67%) |
Sep 17, 2009 | 31.37 | 31.43 | 30.61 | 31.26 | 284,206 | -0.09(-0.30%) |
Sep 16, 2009 | 30.69 | 31.51 | 30.67 | 31.35 | 207,332 | +0.68(+2.22%) |
Sep 15, 2009 | 30.55 | 30.77 | 29.87 | 30.67 | 216,506 | +0.00(+0.00%) |
Sep 14, 2009 | 30.51 | 30.79 | 30.37 | 30.67 | 133,164 | -0.13(-0.43%) |
Sep 11, 2009 | 30.86 | 31.12 | 30.61 | 30.80 | 138,967 | -0.11(-0.35%) |
Sep 10, 2009 | 30.93 | 31.13 | 30.81 | 30.91 | 107,756 | -0.15(-0.50%) |
Sep 09, 2009 | 31.00 | 31.30 | 30.81 | 31.06 | 170,151 | +0.14(+0.45%) |
Sep 08, 2009 | 31.09 | 31.26 | 30.61 | 30.92 | 193,320 | +0.05(+0.15%) |
Sep 04, 2009 | 30.62 | 30.95 | 30.27 | 30.88 | 149,938 | +0.14(+0.45%) |
Sep 03, 2009 | 30.27 | 30.75 | 30.25 | 30.74 | 195,786 | +0.42(+1.37%) |
Sep 02, 2009 | 30.58 | 30.89 | 30.27 | 30.32 | 312,002 | -0.33(-1.08%) |
Sep 01, 2009 | 30.72 | 31.36 | 30.57 | 30.65 | 384,429 | -0.25(-0.82%) |
Aug 31, 2009 | 30.81 | 31.30 | 30.81 | 30.91 | 238,367 | -0.08(-0.27%) |
Aug 28, 2009 | 31.38 | 31.53 | 30.83 | 30.99 | 154,934 | -0.17(-0.55%) |
Aug 27, 2009 | 31.44 | 31.44 | 30.89 | 31.16 | 162,642 | -0.29(-0.93%) |
Aug 26, 2009 | 31.17 | 31.75 | 30.89 | 31.46 | 181,504 | +0.15(+0.49%) |
Aug 25, 2009 | 31.99 | 32.43 | 31.19 | 31.30 | 273,584 | -0.46(-1.46%) |
Aug 24, 2009 | 32.38 | 32.65 | 31.52 | 31.77 | 177,471 | -0.48(-1.48%) |
Aug 21, 2009 | 31.52 | 32.43 | 31.03 | 32.24 | 270,482 | +1.27(+4.11%) |
Aug 20, 2009 | 30.92 | 31.29 | 30.78 | 30.97 | 202,729 | +0.06(+0.20%) |
Aug 19, 2009 | 30.65 | 31.08 | 30.35 | 30.91 | 223,754 | -0.02(-0.08%) |
Aug 18, 2009 | 31.09 | 31.28 | 30.82 | 30.93 | 130,426 | -0.05(-0.15%) |
Aug 17, 2009 | 31.58 | 31.58 | 30.76 | 30.98 | 202,533 | -1.05(-3.28%) |
Aug 14, 2009 | 32.61 | 32.61 | 31.60 | 32.03 | 273,975 | -0.56(-1.71%) |
Aug 13, 2009 | 33.10 | 33.20 | 32.26 | 32.58 | 157,523 | -0.29(-0.87%) |
Aug 12, 2009 | 32.85 | 33.48 | 32.61 | 32.87 | 255,651 | -0.05(-0.14%) |
Aug 11, 2009 | 34.05 | 34.06 | 32.40 | 32.92 | 266,085 | -1.44(-4.20%) |
Aug 10, 2009 | 33.83 | 35.13 | 33.50 | 34.36 | 264,401 | +0.22(+0.66%) |
Aug 07, 2009 | 32.95 | 34.61 | 32.69 | 34.14 | 292,097 | +1.61(+4.96%) |
Aug 06, 2009 | 32.89 | 33.09 | 32.22 | 32.52 | 259,566 | -0.29(-0.87%) |
Aug 05, 2009 | 32.62 | 33.29 | 32.50 | 32.81 | 280,269 | +0.11(+0.33%) |
Aug 04, 2009 | 32.59 | 32.94 | 32.01 | 32.70 | 384,741 | -0.12(-0.35%) |
Aug 03, 2009 | 32.50 | 33.17 | 32.17 | 32.82 | 288,165 | +0.60(+1.87%) |
Jul 31, 2009 | 31.97 | 32.68 | 31.74 | 32.21 | 302,088 | -0.01(-0.02%) |
Jul 30, 2009 | 31.90 | 32.51 | 31.39 | 32.22 | 284,298 | +0.68(+2.15%) |
Jul 29, 2009 | 31.73 | 32.15 | 31.09 | 31.54 | 292,643 | -0.59(-1.85%) |
Jul 28, 2009 | 31.97 | 32.65 | 31.23 | 32.14 | 280,686 | +0.01(+0.02%) |
Jul 27, 2009 | 31.69 | 32.20 | 31.23 | 32.13 | 289,195 | +0.42(+1.34%) |
Jul 24, 2009 | 31.34 | 31.94 | 31.24 | 31.70 | 184,426 | -0.02(-0.05%) |
Jul 23, 2009 | 30.19 | 31.83 | 30.13 | 31.72 | 406,424 | +1.60(+5.31%) |
Jul 22, 2009 | 30.09 | 30.58 | 29.54 | 30.12 | 317,874 | -0.05(-0.18%) |
Jul 21, 2009 | 30.88 | 30.88 | 29.40 | 30.17 | 277,778 | -0.42(-1.39%) |
Jul 20, 2009 | 31.02 | 31.06 | 30.29 | 30.60 | 375,805 | -0.14(-0.45%) |
Jul 17, 2009 | 31.63 | 31.86 | 30.54 | 30.74 | 302,188 | -0.81(-2.57%) |
Jul 16, 2009 | 32.17 | 32.17 | 30.89 | 31.55 | 388,013 | -0.81(-2.51%) |
Jul 15, 2009 | 31.05 | 32.56 | 30.71 | 32.36 | 555,469 | +1.69(+5.51%) |
Jul 14, 2009 | 30.77 | 30.86 | 30.14 | 30.67 | 134,427 | -0.22(-0.70%) |
Jul 13, 2009 | 30.00 | 30.98 | 29.22 | 30.89 | 445,554 | +1.73(+5.93%) |
Jul 10, 2009 | 28.95 | 29.26 | 28.79 | 29.16 | 318,513 | +0.01(+0.03%) |
Jul 09, 2009 | 29.06 | 29.56 | 28.82 | 29.15 | 403,083 | +0.40(+1.40%) |
Jul 08, 2009 | 29.28 | 29.59 | 28.28 | 28.75 | 257,025 | -0.30(-1.04%) |
Jul 07, 2009 | 29.33 | 29.71 | 28.84 | 29.05 | 246,045 | -0.19(-0.63%) |
Jul 06, 2009 | 28.80 | 29.33 | 28.06 | 29.23 | 351,714 | +0.20(+0.69%) |
Jul 02, 2009 | 29.34 | 29.88 | 28.89 | 29.03 | 310,527 | -0.86(-2.87%) |
Jul 01, 2009 | 29.69 | 30.28 | 29.52 | 29.89 | 216,770 | +0.54(+1.84%) |
Jun 30, 2009 | 29.67 | 29.91 | 29.13 | 29.35 | 242,327 | -0.47(-1.58%) |
Jun 29, 2009 | 29.72 | 30.04 | 28.96 | 29.82 | 190,099 | +0.10(+0.34%) |
Jun 26, 2009 | 29.33 | 29.81 | 29.08 | 29.72 | 541,235 | +0.28(+0.94%) |
Jun 25, 2009 | 28.68 | 29.46 | 28.31 | 29.44 | 177,972 | +0.85(+2.97%) |
Jun 24, 2009 | 29.24 | 29.33 | 28.40 | 28.59 | 203,480 | -0.27(-0.94%) |
Jun 23, 2009 | 28.92 | 29.26 | 28.20 | 28.86 | 414,174 | +0.12(+0.43%) |
Jun 22, 2009 | 29.12 | 29.40 | 28.59 | 28.74 | 315,270 | -0.67(-2.28%) |
Jun 19, 2009 | 29.70 | 29.73 | 28.95 | 29.41 | 496,341 | -0.05(-0.16%) |
Jun 18, 2009 | 28.80 | 29.66 | 28.57 | 29.46 | 187,286 | +0.63(+2.20%) |
Jun 17, 2009 | 29.23 | 29.55 | 28.35 | 28.82 | 266,510 | -0.47(-1.61%) |
Jun 16, 2009 | 30.16 | 30.16 | 29.20 | 29.29 | 314,232 | -0.55(-1.84%) |
Jun 15, 2009 | 29.77 | 30.20 | 29.35 | 29.84 | 361,345 | -0.44(-1.45%) |
Jun 12, 2009 | 29.87 | 30.41 | 29.87 | 30.28 | 331,494 | +0.11(+0.36%) |
Jun 11, 2009 | 29.95 | 31.05 | 29.94 | 30.17 | 354,192 | +0.22(+0.75%) |
Jun 10, 2009 | 30.60 | 30.61 | 29.43 | 29.95 | 280,457 | -0.44(-1.45%) |
Jun 09, 2009 | 30.27 | 30.51 | 29.82 | 30.39 | 166,645 | +0.22(+0.74%) |
Jun 08, 2009 | 30.11 | 30.51 | 29.73 | 30.17 | 171,272 | +0.25(+0.83%) |
Jun 05, 2009 | 31.08 | 31.08 | 29.57 | 29.92 | 384,673 | -0.91(-2.96%) |
Jun 04, 2009 | 30.68 | 30.89 | 30.29 | 30.83 | 667,140 | +0.46(+1.50%) |
Jun 03, 2009 | 30.86 | 31.17 | 30.12 | 30.38 | 529,379 | -0.69(-2.21%) |
Jun 02, 2009 | 31.56 | 31.74 | 30.97 | 31.06 | 500,063 | -0.78(-2.45%) |