Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 36.49 | 36.74 | 35.78 | 36.30 | 1,809,018 | -0.19(-0.52%) |
May 27, 2010 | 36.13 | 36.58 | 35.69 | 36.49 | 2,261,758 | +1.16(+3.28%) |
May 26, 2010 | 36.55 | 37.14 | 35.08 | 35.33 | 4,859,190 | -1.17(-3.21%) |
May 25, 2010 | 35.12 | 36.50 | 34.49 | 36.50 | 3,690,556 | +0.76(+2.13%) |
May 24, 2010 | 35.36 | 36.14 | 34.97 | 35.74 | 3,465,959 | +0.19(+0.53%) |
May 21, 2010 | 34.08 | 35.87 | 33.28 | 35.55 | 3,980,374 | +1.14(+3.31%) |
May 20, 2010 | 34.57 | 35.46 | 34.03 | 34.41 | 2,951,652 | -0.94(-2.66%) |
May 19, 2010 | 34.91 | 35.97 | 34.54 | 35.35 | 3,182,567 | +0.29(+0.83%) |
May 18, 2010 | 36.18 | 36.68 | 34.95 | 35.06 | 2,454,766 | -0.94(-2.61%) |
May 17, 2010 | 35.92 | 36.13 | 34.90 | 36.00 | 3,794,529 | +0.12(+0.33%) |
May 14, 2010 | 36.48 | 36.76 | 35.56 | 35.88 | 3,807,488 | -0.90(-2.45%) |
May 13, 2010 | 38.17 | 38.59 | 36.45 | 36.78 | 7,066,926 | -2.63(-6.67%) |
May 12, 2010 | 39.10 | 39.41 | 38.38 | 39.41 | 3,893,198 | +0.63(+1.62%) |
May 11, 2010 | 38.50 | 39.12 | 37.86 | 38.78 | 5,369,145 | +0.23(+0.60%) |
May 10, 2010 | 37.79 | 38.62 | 36.65 | 38.55 | 6,629,001 | +3.66(+10.49%) |
May 07, 2010 | 35.71 | 36.66 | 34.21 | 34.89 | 6,409,742 | -1.03(-2.87%) |
May 06, 2010 | 37.20 | 37.74 | 33.75 | 35.92 | 5,150,189 | -2.13(-5.60%) |
May 05, 2010 | 38.00 | 38.50 | 37.23 | 38.05 | 3,674,486 | +0.51(+1.36%) |
May 04, 2010 | 37.95 | 38.17 | 37.16 | 37.54 | 3,026,424 | -0.94(-2.44%) |
May 03, 2010 | 37.82 | 38.80 | 37.63 | 38.48 | 3,283,267 | +0.92(+2.45%) |
Apr 30, 2010 | 38.01 | 38.14 | 36.97 | 37.56 | 4,073,230 | -0.59(-1.55%) |
Apr 29, 2010 | 38.25 | 38.56 | 37.67 | 38.15 | 3,163,891 | +0.03(+0.08%) |
Apr 28, 2010 | 39.26 | 39.60 | 38.05 | 38.12 | 3,247,182 | -1.04(-2.66%) |
Apr 27, 2010 | 40.25 | 40.84 | 39.06 | 39.16 | 3,176,634 | -1.40(-3.45%) |
Apr 26, 2010 | 40.44 | 40.77 | 39.84 | 40.56 | 3,143,553 | +0.69(+1.73%) |
Apr 23, 2010 | 40.48 | 40.58 | 39.60 | 39.87 | 2,770,604 | -0.43(-1.07%) |
Apr 22, 2010 | 38.32 | 40.48 | 38.03 | 40.30 | 3,659,149 | +1.88(+4.89%) |
Apr 21, 2010 | 38.05 | 38.62 | 37.89 | 38.42 | 1,772,079 | +0.22(+0.58%) |
Apr 20, 2010 | 38.18 | 38.64 | 37.70 | 38.20 | 2,506,534 | +0.23(+0.61%) |
Apr 19, 2010 | 38.22 | 38.56 | 37.05 | 37.97 | 2,695,038 | -0.44(-1.15%) |
Apr 16, 2010 | 39.42 | 39.47 | 38.24 | 38.41 | 2,665,890 | -0.99(-2.51%) |
Apr 15, 2010 | 39.00 | 39.44 | 39.00 | 39.40 | 2,077,722 | +0.22(+0.56%) |
Apr 14, 2010 | 38.32 | 39.20 | 38.22 | 39.18 | 2,924,824 | +0.86(+2.24%) |
Apr 13, 2010 | 38.07 | 38.39 | 37.73 | 38.32 | 2,806,635 | +0.27(+0.71%) |
Apr 12, 2010 | 38.62 | 38.70 | 37.92 | 38.05 | 2,259,909 | -0.51(-1.32%) |
Apr 09, 2010 | 38.51 | 38.60 | 37.82 | 38.56 | 2,270,482 | +0.27(+0.71%) |
Apr 08, 2010 | 38.24 | 38.52 | 37.54 | 38.29 | 3,726,698 | +0.00(+0.00%) |
Apr 07, 2010 | 39.19 | 39.29 | 38.26 | 38.29 | 3,763,586 | -0.86(-2.20%) |
Apr 06, 2010 | 38.71 | 39.21 | 38.33 | 39.15 | 3,053,616 | +0.24(+0.62%) |
Apr 05, 2010 | 37.85 | 39.00 | 37.78 | 38.91 | 3,044,256 | +1.07(+2.83%) |
Apr 01, 2010 | 38.53 | 37.84 | 37.84 | 37.84 | 4,275,000 | -0.23(-0.60%) |
Mar 31, 2010 | 37.86 | 38.39 | 37.67 | 38.07 | 3,623,381 | -0.06(-0.16%) |
Mar 30, 2010 | 37.37 | 38.29 | 37.29 | 38.13 | 2,862,313 | +0.62(+1.65%) |
Mar 29, 2010 | 38.14 | 38.29 | 37.35 | 37.51 | 1,728,071 | -0.47(-1.24%) |
Mar 26, 2010 | 37.75 | 38.74 | 37.50 | 37.98 | 4,934,867 | +1.13(+3.07%) |
Mar 25, 2010 | 36.51 | 37.32 | 36.35 | 36.85 | 2,998,887 | +0.56(+1.54%) |
Mar 24, 2010 | 36.20 | 36.39 | 35.98 | 36.29 | 2,089,203 | -0.10(-0.27%) |
Mar 23, 2010 | 36.52 | 36.63 | 36.02 | 36.39 | 2,634,291 | -0.05(-0.14%) |
Mar 22, 2010 | 35.66 | 36.75 | 35.59 | 36.44 | 2,897,463 | +0.84(+2.36%) |
Mar 19, 2010 | 36.18 | 36.26 | 35.36 | 35.60 | 3,344,097 | -0.54(-1.49%) |
Mar 18, 2010 | 35.98 | 36.41 | 35.85 | 36.14 | 2,166,533 | +0.10(+0.28%) |
Mar 17, 2010 | 36.32 | 36.65 | 35.84 | 36.04 | 3,087,012 | -0.38(-1.04%) |
Mar 16, 2010 | 36.56 | 36.91 | 36.09 | 36.42 | 2,247,938 | -0.33(-0.90%) |
Mar 15, 2010 | 36.42 | 36.75 | 35.99 | 36.75 | 2,165,465 | +0.26(+0.71%) |
Mar 12, 2010 | 36.64 | 36.64 | 36.16 | 36.49 | 2,007,176 | +0.03(+0.08%) |
Mar 11, 2010 | 36.09 | 36.61 | 35.97 | 36.46 | 2,183,329 | +0.15(+0.41%) |
Mar 10, 2010 | 35.95 | 36.57 | 35.78 | 36.31 | 3,872,690 | +0.47(+1.31%) |
Mar 09, 2010 | 35.26 | 36.01 | 35.14 | 35.84 | 3,690,473 | +0.52(+1.47%) |
Mar 08, 2010 | 35.00 | 35.42 | 34.88 | 35.32 | 4,101,451 | +0.34(+0.97%) |
Mar 05, 2010 | 34.28 | 35.08 | 34.27 | 34.98 | 2,782,126 | +0.64(+1.86%) |
Mar 04, 2010 | 34.44 | 34.75 | 33.95 | 34.34 | 4,534,604 | +0.94(+2.81%) |
Mar 03, 2010 | 33.32 | 33.95 | 33.12 | 33.40 | 3,029,462 | +0.29(+0.88%) |
Mar 02, 2010 | 33.40 | 33.65 | 32.99 | 33.11 | 2,796,913 | -0.07(-0.21%) |
Mar 01, 2010 | 32.48 | 33.19 | 32.26 | 33.18 | 2,757,529 | +0.98(+3.04%) |
Feb 26, 2010 | 31.90 | 32.23 | 31.72 | 32.20 | 2,376,010 | +0.32(+1.00%) |
Feb 25, 2010 | 31.22 | 31.91 | 31.07 | 31.88 | 3,039,230 | +0.09(+0.28%) |
Feb 24, 2010 | 31.83 | 31.97 | 31.48 | 31.79 | 1,529,835 | +0.13(+0.41%) |
Feb 23, 2010 | 31.99 | 32.15 | 31.50 | 31.66 | 1,568,404 | -0.38(-1.19%) |
Feb 22, 2010 | 32.14 | 32.36 | 31.63 | 32.04 | 2,012,082 | +0.08(+0.25%) |
Feb 19, 2010 | 32.02 | 32.46 | 31.95 | 31.96 | 2,477,203 | -0.14(-0.44%) |
Feb 18, 2010 | 31.68 | 32.13 | 31.36 | 32.10 | 2,647,623 | +0.54(+1.71%) |
Feb 17, 2010 | 31.33 | 31.57 | 31.27 | 31.56 | 2,128,549 | +0.36(+1.15%) |
Feb 16, 2010 | 30.96 | 31.26 | 30.77 | 31.20 | 2,569,170 | +0.36(+1.17%) |
Feb 12, 2010 | 30.81 | 30.84 | 30.84 | 30.84 | 3,346,300 | -0.30(-0.96%) |
Feb 11, 2010 | 31.20 | 31.49 | 30.79 | 31.14 | 3,283,725 | -0.25(-0.80%) |
Feb 10, 2010 | 31.73 | 31.85 | 31.11 | 31.39 | 2,570,746 | -0.46(-1.44%) |
Feb 09, 2010 | 31.37 | 31.97 | 31.06 | 31.85 | 4,497,389 | +0.94(+3.04%) |
Feb 08, 2010 | 30.94 | 31.36 | 30.52 | 30.91 | 5,235,172 | +0.08(+0.26%) |
Feb 05, 2010 | 31.14 | 31.29 | 30.63 | 30.83 | 34,541,608 | -0.02(-0.06%) |
Feb 04, 2010 | 31.02 | 31.18 | 30.48 | 30.85 | 4,919,397 | -1.14(-3.56%) |
Feb 03, 2010 | 32.40 | 32.58 | 31.78 | 31.99 | 3,381,209 | -0.68(-2.08%) |
Feb 02, 2010 | 32.47 | 32.91 | 32.28 | 32.67 | 2,744,868 | +0.18(+0.55%) |
Feb 01, 2010 | 32.39 | 32.54 | 32.05 | 32.49 | 3,516,329 | +0.92(+2.91%) |
Jan 29, 2010 | 31.54 | 32.84 | 31.12 | 31.57 | 5,136,954 | +1.05(+3.44%) |
Jan 28, 2010 | 31.54 | 31.65 | 30.11 | 30.52 | 3,705,397 | -1.02(-3.23%) |
Jan 27, 2010 | 31.22 | 31.70 | 31.01 | 31.54 | 1,912,062 | +0.16(+0.51%) |
Jan 26, 2010 | 31.01 | 31.60 | 31.00 | 31.38 | 2,998,752 | +0.26(+0.84%) |
Jan 25, 2010 | 31.08 | 31.41 | 30.85 | 31.12 | 3,841,466 | +0.07(+0.23%) |
Jan 22, 2010 | 31.79 | 31.82 | 30.97 | 31.05 | 4,389,759 | -0.40(-1.27%) |
Jan 21, 2010 | 31.72 | 32.12 | 31.21 | 31.45 | 3,242,573 | -0.17(-0.54%) |
Jan 20, 2010 | 32.35 | 32.50 | 31.27 | 31.62 | 3,220,848 | -1.10(-3.36%) |
Jan 19, 2010 | 32.62 | 32.91 | 32.47 | 32.72 | 2,651,261 | +0.27(+0.83%) |
Jan 15, 2010 | 33.51 | 32.45 | 32.45 | 32.45 | 3,982,400 | -1.33(-3.94%) |
Jan 14, 2010 | 33.91 | 34.27 | 33.29 | 33.78 | 2,544,775 | -0.38(-1.11%) |
Jan 13, 2010 | 33.71 | 34.27 | 33.65 | 34.16 | 1,550,806 | +0.57(+1.70%) |
Jan 12, 2010 | 33.64 | 33.75 | 33.06 | 33.59 | 2,906,391 | -0.23(-0.68%) |
Jan 11, 2010 | 33.95 | 34.11 | 33.54 | 33.82 | 2,340,084 | -0.19(-0.56%) |
Jan 08, 2010 | 34.02 | 34.39 | 33.73 | 34.01 | 2,945,277 | -0.07(-0.21%) |
Jan 07, 2010 | 34.97 | 34.99 | 33.80 | 34.08 | 5,854,650 | -1.20(-3.40%) |
Jan 06, 2010 | 35.27 | 35.56 | 34.77 | 35.28 | 3,294,529 | -0.28(-0.79%) |
Jan 05, 2010 | 34.99 | 36.23 | 34.82 | 35.56 | 3,958,529 | +0.65(+1.86%) |
Jan 04, 2010 | 35.61 | 35.84 | 34.65 | 34.91 | 3,433,781 | -0.08(-0.23%) |
Dec 31, 2009 | 35.67 | 34.99 | 34.99 | 34.99 | 1,434,000 | -0.52(-1.46%) |
Dec 30, 2009 | 35.58 | 35.80 | 35.30 | 35.51 | 1,232,829 | -0.13(-0.36%) |
Dec 29, 2009 | 35.40 | 35.84 | 35.27 | 35.64 | 2,033,896 | +0.21(+0.59%) |
Dec 28, 2009 | 34.73 | 35.47 | 34.41 | 35.43 | 2,003,662 | +0.83(+2.40%) |
Dec 24, 2009 | 34.41 | 34.88 | 34.31 | 34.60 | 512,814 | +0.13(+0.38%) |
Dec 23, 2009 | 34.09 | 34.56 | 33.78 | 34.47 | 1,089,948 | +0.59(+1.74%) |
Dec 22, 2009 | 34.05 | 34.25 | 33.69 | 33.88 | 988,520 | +0.00(+0.00%) |
Dec 21, 2009 | 33.35 | 33.94 | 33.24 | 33.88 | 1,260,095 | +0.67(+2.02%) |
Dec 18, 2009 | 33.57 | 33.57 | 32.32 | 33.21 | 2,687,174 | -0.12(-0.36%) |
Dec 17, 2009 | 33.16 | 33.49 | 32.78 | 33.33 | 1,911,102 | -0.09(-0.27%) |
Dec 16, 2009 | 33.50 | 33.75 | 33.32 | 33.42 | 2,148,643 | +0.03(+0.09%) |
Dec 15, 2009 | 34.08 | 34.28 | 33.37 | 33.39 | 1,681,828 | -0.98(-2.85%) |
Dec 14, 2009 | 33.87 | 34.39 | 33.44 | 34.37 | 1,983,967 | +0.73(+2.17%) |
Dec 11, 2009 | 33.21 | 33.66 | 33.04 | 33.64 | 2,653,968 | +0.72(+2.19%) |
Dec 10, 2009 | 32.37 | 33.17 | 32.27 | 32.92 | 3,500,315 | +0.67(+2.08%) |
Dec 09, 2009 | 32.24 | 32.31 | 31.57 | 32.25 | 2,942,827 | -0.14(-0.43%) |
Dec 08, 2009 | 32.41 | 32.98 | 31.93 | 32.39 | 2,478,363 | -0.18(-0.55%) |
Dec 07, 2009 | 33.27 | 33.27 | 32.48 | 32.57 | 2,616,853 | -0.53(-1.60%) |
Dec 04, 2009 | 33.15 | 33.64 | 32.73 | 33.10 | 4,290,360 | +0.62(+1.91%) |
Dec 03, 2009 | 32.47 | 33.29 | 32.20 | 32.48 | 4,176,873 | +0.07(+0.22%) |
Dec 02, 2009 | 32.72 | 33.04 | 32.25 | 32.41 | 3,598,646 | -0.44(-1.34%) |
Dec 01, 2009 | 32.08 | 33.05 | 32.08 | 32.85 | 4,058,593 | +1.21(+3.82%) |
Nov 30, 2009 | 31.57 | 31.85 | 30.78 | 31.64 | 3,375,011 | -0.18(-0.57%) |
Nov 27, 2009 | 31.84 | 32.60 | 31.67 | 31.82 | 1,453,239 | -0.81(-2.48%) |
Nov 25, 2009 | 31.96 | 32.71 | 31.84 | 32.63 | 3,126,000 | +1.00(+3.16%) |
Nov 24, 2009 | 31.58 | 31.66 | 31.07 | 31.63 | 2,807,034 | +0.15(+0.47%) |
Nov 23, 2009 | 32.47 | 32.71 | 31.34 | 31.48 | 3,271,838 | -0.70(-2.17%) |
Nov 20, 2009 | 32.22 | 32.76 | 32.01 | 32.18 | 2,358,048 | -0.08(-0.25%) |
Nov 19, 2009 | 32.89 | 33.01 | 31.97 | 32.26 | 3,480,517 | -0.82(-2.48%) |
Nov 18, 2009 | 33.57 | 33.80 | 33.00 | 33.08 | 3,226,441 | -0.64(-1.90%) |
Nov 17, 2009 | 34.37 | 34.51 | 33.39 | 33.72 | 2,577,910 | -0.84(-2.43%) |
Nov 16, 2009 | 34.35 | 34.67 | 34.13 | 34.56 | 2,118,683 | +0.61(+1.80%) |
Nov 13, 2009 | 34.13 | 34.40 | 33.17 | 33.95 | 4,806,448 | +1.15(+3.51%) |
Nov 12, 2009 | 32.24 | 33.24 | 31.57 | 32.80 | 5,202,565 | +0.53(+1.64%) |
Nov 11, 2009 | 33.20 | 33.22 | 31.91 | 32.27 | 3,859,559 | -0.50(-1.53%) |
Nov 10, 2009 | 32.63 | 33.03 | 32.44 | 32.77 | 2,612,976 | +0.08(+0.24%) |
Nov 09, 2009 | 32.85 | 33.22 | 32.63 | 32.69 | 3,724,494 | +0.26(+0.80%) |
Nov 06, 2009 | 32.05 | 32.78 | 31.77 | 32.43 | 2,872,688 | +0.42(+1.31%) |
Nov 05, 2009 | 32.36 | 32.40 | 30.79 | 32.01 | 4,377,223 | -0.31(-0.96%) |
Nov 04, 2009 | 32.72 | 33.26 | 32.28 | 32.32 | 3,109,729 | -0.23(-0.71%) |
Nov 03, 2009 | 32.10 | 32.82 | 31.77 | 32.55 | 2,915,861 | +0.35(+1.09%) |
Nov 02, 2009 | 31.55 | 32.31 | 30.99 | 32.20 | 2,943,250 | +0.82(+2.61%) |
Oct 30, 2009 | 32.28 | 32.69 | 31.25 | 31.38 | 3,504,747 | -1.15(-3.54%) |
Oct 29, 2009 | 31.80 | 32.74 | 31.34 | 32.53 | 4,079,958 | +1.79(+5.82%) |
Oct 28, 2009 | 32.04 | 32.11 | 30.64 | 30.74 | 3,592,357 | -1.16(-3.64%) |
Oct 27, 2009 | 33.12 | 33.29 | 31.54 | 31.90 | 2,815,616 | -1.07(-3.25%) |
Oct 26, 2009 | 32.95 | 33.92 | 32.74 | 32.97 | 2,813,431 | +0.17(+0.52%) |
Oct 23, 2009 | 33.16 | 33.98 | 32.67 | 32.80 | 3,308,418 | -1.06(-3.13%) |
Oct 22, 2009 | 32.30 | 33.94 | 32.30 | 33.86 | 3,624,490 | +1.53(+4.73%) |
Oct 21, 2009 | 32.70 | 33.99 | 32.23 | 32.33 | 4,003,560 | -0.35(-1.07%) |
Oct 20, 2009 | 32.66 | 33.20 | 32.49 | 32.68 | 2,121,813 | -0.65(-1.95%) |
Oct 19, 2009 | 32.62 | 33.49 | 32.54 | 33.33 | 2,251,409 | +0.61(+1.86%) |
Oct 16, 2009 | 32.08 | 32.93 | 31.60 | 32.72 | 3,494,247 | +0.55(+1.71%) |
Oct 15, 2009 | 32.06 | 32.53 | 31.75 | 32.17 | 2,345,726 | -0.20(-0.62%) |
Oct 14, 2009 | 31.45 | 32.54 | 31.40 | 32.37 | 4,204,437 | +1.42(+4.59%) |
Oct 13, 2009 | 31.32 | 31.54 | 30.89 | 30.95 | 1,972,478 | -0.42(-1.34%) |
Oct 12, 2009 | 31.70 | 31.85 | 31.09 | 31.37 | 1,353,407 | +0.20(+0.64%) |
Oct 09, 2009 | 31.42 | 31.59 | 30.75 | 31.17 | 2,548,661 | -0.53(-1.67%) |
Oct 08, 2009 | 31.23 | 31.91 | 31.02 | 31.70 | 2,094,162 | +0.83(+2.69%) |
Oct 07, 2009 | 30.95 | 31.43 | 30.62 | 30.87 | 1,868,210 | -0.33(-1.06%) |
Oct 06, 2009 | 30.62 | 31.20 | 30.28 | 31.20 | 3,355,972 | +1.20(+4.00%) |
Oct 05, 2009 | 29.15 | 30.10 | 28.93 | 30.00 | 2,556,135 | +1.09(+3.77%) |
Oct 02, 2009 | 28.80 | 29.58 | 28.70 | 28.91 | 3,388,439 | -0.40(-1.36%) |
Oct 01, 2009 | 30.11 | 30.15 | 29.09 | 29.31 | 4,629,514 | -0.86(-2.85%) |
Sep 30, 2009 | 30.88 | 30.88 | 30.00 | 30.17 | 2,807,109 | -0.51(-1.66%) |
Sep 29, 2009 | 30.40 | 30.99 | 30.33 | 30.68 | 1,801,841 | +0.16(+0.52%) |
Sep 28, 2009 | 29.99 | 30.53 | 29.90 | 30.52 | 2,480,771 | +0.78(+2.62%) |
Sep 25, 2009 | 30.15 | 30.23 | 29.59 | 29.74 | 2,942,787 | -0.48(-1.59%) |
Sep 24, 2009 | 30.97 | 31.12 | 30.11 | 30.22 | 2,941,253 | -0.68(-2.20%) |
Sep 23, 2009 | 31.80 | 31.91 | 30.82 | 30.90 | 2,855,956 | -0.78(-2.46%) |
Sep 22, 2009 | 31.31 | 31.96 | 30.85 | 31.68 | 3,579,173 | +0.53(+1.70%) |
Sep 21, 2009 | 31.05 | 31.55 | 30.73 | 31.15 | 2,207,286 | -0.14(-0.45%) |
Sep 18, 2009 | 31.07 | 31.44 | 30.74 | 31.29 | 4,254,965 | +0.46(+1.49%) |
Sep 17, 2009 | 31.03 | 31.15 | 30.36 | 30.83 | 2,665,953 | -0.27(-0.87%) |
Sep 16, 2009 | 30.78 | 31.25 | 30.55 | 31.10 | 4,223,672 | +0.32(+1.04%) |
Sep 15, 2009 | 30.65 | 31.00 | 30.31 | 30.78 | 3,163,747 | +0.09(+0.29%) |
Sep 14, 2009 | 29.68 | 30.74 | 29.49 | 30.69 | 4,849,016 | +0.90(+3.02%) |
Sep 11, 2009 | 30.01 | 30.32 | 29.65 | 29.79 | 3,190,845 | -0.23(-0.77%) |
Sep 10, 2009 | 30.71 | 30.75 | 29.75 | 30.02 | 4,041,270 | -0.58(-1.90%) |
Sep 09, 2009 | 29.10 | 31.00 | 29.05 | 30.60 | 7,601,538 | +1.68(+5.81%) |
Sep 08, 2009 | 29.20 | 29.43 | 28.68 | 28.92 | 3,722,789 | -0.18(-0.62%) |
Sep 04, 2009 | 28.82 | 29.19 | 28.27 | 29.10 | 2,119,226 | +0.47(+1.64%) |
Sep 03, 2009 | 28.50 | 28.73 | 27.93 | 28.63 | 4,010,140 | +1.21(+4.41%) |
Sep 02, 2009 | 27.50 | 27.80 | 27.21 | 27.42 | 2,999,708 | -0.26(-0.94%) |
Sep 01, 2009 | 28.12 | 29.12 | 27.54 | 27.68 | 4,557,536 | -0.75(-2.64%) |
Aug 31, 2009 | 28.40 | 28.54 | 27.82 | 28.43 | 2,108,999 | -0.25(-0.87%) |
Aug 28, 2009 | 28.70 | 28.91 | 27.98 | 28.68 | 3,009,890 | +0.22(+0.77%) |
Aug 27, 2009 | 28.74 | 29.03 | 28.12 | 28.46 | 1,582,552 | -0.42(-1.45%) |
Aug 26, 2009 | 28.91 | 29.22 | 28.51 | 28.88 | 2,650,661 | -0.07(-0.24%) |
Aug 25, 2009 | 28.40 | 29.71 | 28.30 | 28.95 | 3,669,961 | +0.73(+2.59%) |
Aug 24, 2009 | 28.71 | 28.90 | 28.14 | 28.22 | 2,848,328 | -0.58(-2.01%) |
Aug 21, 2009 | 28.47 | 28.90 | 28.18 | 28.80 | 2,764,657 | +0.66(+2.35%) |
Aug 20, 2009 | 28.10 | 28.30 | 27.90 | 28.14 | 2,622,305 | +0.18(+0.64%) |
Aug 19, 2009 | 27.86 | 28.19 | 27.53 | 27.96 | 3,396,220 | -0.16(-0.57%) |
Aug 18, 2009 | 28.06 | 28.23 | 27.50 | 28.12 | 4,700,266 | +0.89(+3.27%) |
Aug 17, 2009 | 27.45 | 27.76 | 27.05 | 27.23 | 4,235,360 | -0.76(-2.72%) |
Aug 14, 2009 | 28.78 | 28.95 | 27.88 | 27.99 | 4,239,958 | -1.07(-3.68%) |
Aug 13, 2009 | 30.20 | 30.50 | 28.34 | 29.06 | 9,627,638 | +0.84(+2.98%) |
Aug 12, 2009 | 27.40 | 28.48 | 27.34 | 28.22 | 4,473,589 | +0.76(+2.77%) |
Aug 11, 2009 | 26.89 | 27.74 | 26.45 | 27.46 | 4,760,897 | +0.62(+2.31%) |
Aug 10, 2009 | 27.71 | 27.71 | 26.63 | 26.84 | 4,702,178 | -1.22(-4.35%) |
Aug 07, 2009 | 26.98 | 28.59 | 26.95 | 28.06 | 7,109,515 | +1.78(+6.77%) |
Aug 06, 2009 | 24.59 | 26.97 | 24.29 | 26.28 | 6,870,887 | +1.72(+7.00%) |
Aug 05, 2009 | 24.57 | 24.72 | 23.85 | 24.56 | 2,897,580 | +0.13(+0.53%) |
Aug 04, 2009 | 24.57 | 24.81 | 24.31 | 24.43 | 3,250,874 | -0.38(-1.53%) |
Aug 03, 2009 | 24.22 | 24.83 | 23.80 | 24.81 | 4,105,586 | +0.77(+3.20%) |
Jul 31, 2009 | 23.61 | 24.31 | 23.33 | 24.04 | 3,702,798 | +0.52(+2.21%) |
Jul 30, 2009 | 23.08 | 24.01 | 23.01 | 23.52 | 3,523,909 | +0.74(+3.25%) |
Jul 29, 2009 | 22.45 | 23.18 | 22.20 | 22.78 | 3,001,745 | +0.22(+0.98%) |
Jul 28, 2009 | 22.47 | 22.66 | 21.89 | 22.56 | 3,546,706 | +0.34(+1.53%) |
Jul 27, 2009 | 22.21 | 22.42 | 21.62 | 22.22 | 1,938,588 | -0.25(-1.11%) |
Jul 24, 2009 | 22.18 | 22.58 | 21.85 | 22.47 | 2,277,292 | +0.02(+0.09%) |
Jul 23, 2009 | 21.87 | 22.84 | 21.56 | 22.45 | 3,650,869 | +0.47(+2.14%) |
Jul 22, 2009 | 21.42 | 22.37 | 21.28 | 21.98 | 3,339,729 | +0.48(+2.23%) |
Jul 21, 2009 | 21.93 | 21.97 | 21.07 | 21.50 | 4,013,569 | -0.31(-1.42%) |
Jul 20, 2009 | 21.44 | 21.94 | 21.32 | 21.81 | 4,004,832 | +0.28(+1.30%) |
Jul 17, 2009 | 21.69 | 21.69 | 21.25 | 21.53 | 3,017,210 | -0.10(-0.46%) |
Jul 16, 2009 | 21.91 | 21.91 | 21.25 | 21.63 | 3,834,787 | -0.35(-1.59%) |
Jul 15, 2009 | 21.38 | 22.02 | 21.25 | 21.98 | 5,031,070 | +0.92(+4.37%) |
Jul 14, 2009 | 20.31 | 21.09 | 20.14 | 21.06 | 5,421,415 | +0.70(+3.44%) |
Jul 13, 2009 | 19.57 | 20.38 | 18.85 | 20.36 | 4,800,120 | +1.01(+5.22%) |
Jul 10, 2009 | 19.25 | 19.70 | 19.08 | 19.35 | 2,946,042 | +0.02(+0.10%) |
Jul 09, 2009 | 19.70 | 19.95 | 19.07 | 19.33 | 3,488,247 | -0.44(-2.23%) |
Jul 08, 2009 | 19.07 | 19.83 | 19.07 | 19.77 | 4,961,772 | +0.84(+4.44%) |
Jul 07, 2009 | 19.61 | 19.70 | 18.88 | 18.93 | 4,474,633 | -0.70(-3.57%) |
Jul 06, 2009 | 19.61 | 19.94 | 19.07 | 19.63 | 3,904,988 | -0.22(-1.11%) |
Jul 02, 2009 | 20.38 | 20.69 | 19.61 | 19.85 | 4,375,094 | -0.84(-4.06%) |
Jul 01, 2009 | 21.04 | 21.53 | 20.67 | 20.69 | 4,015,097 | -0.20(-0.96%) |
Jun 30, 2009 | 21.00 | 21.29 | 20.50 | 20.89 | 4,528,555 | -0.15(-0.71%) |
Jun 29, 2009 | 21.10 | 21.30 | 20.63 | 21.04 | 2,395,983 | -0.11(-0.52%) |
Jun 26, 2009 | 21.14 | 21.39 | 20.90 | 21.15 | 3,633,347 | -0.08(-0.38%) |
Jun 25, 2009 | 21.28 | 21.46 | 20.31 | 21.23 | 3,178,122 | +0.71(+3.46%) |
Jun 24, 2009 | 20.19 | 20.94 | 19.95 | 20.52 | 4,218,134 | +0.40(+1.99%) |
Jun 23, 2009 | 20.67 | 20.99 | 19.92 | 20.12 | 6,096,214 | -0.35(-1.71%) |
Jun 22, 2009 | 21.18 | 21.18 | 20.40 | 20.47 | 4,586,530 | -1.08(-5.01%) |
Jun 19, 2009 | 21.08 | 21.64 | 20.70 | 21.55 | 5,838,527 | +0.73(+3.51%) |
Jun 18, 2009 | 20.88 | 21.09 | 20.45 | 20.82 | 2,869,379 | -0.20(-0.95%) |
Jun 17, 2009 | 20.35 | 21.25 | 20.12 | 21.02 | 7,145,394 | +0.75(+3.70%) |
Jun 16, 2009 | 21.31 | 21.33 | 20.01 | 20.27 | 7,199,595 | -0.84(-3.98%) |
Jun 15, 2009 | 21.10 | 21.20 | 20.49 | 21.11 | 5,374,864 | -0.47(-2.18%) |
Jun 12, 2009 | 21.14 | 21.66 | 20.76 | 21.58 | 4,113,287 | +0.47(+2.23%) |
Jun 11, 2009 | 21.84 | 22.16 | 20.90 | 21.11 | 4,303,550 | -0.87(-3.96%) |
Jun 10, 2009 | 22.30 | 22.48 | 21.51 | 21.98 | 5,986,731 | -0.03(-0.14%) |
Jun 09, 2009 | 21.27 | 22.22 | 21.18 | 22.01 | 7,112,283 | +0.95(+4.51%) |
Jun 08, 2009 | 20.86 | 21.26 | 20.49 | 21.06 | 5,907,278 | -0.20(-0.94%) |
Jun 05, 2009 | 21.86 | 22.11 | 20.98 | 21.26 | 5,614,671 | -0.44(-2.03%) |
Jun 04, 2009 | 22.03 | 22.03 | 21.08 | 21.70 | 3,770,911 | -0.45(-2.03%) |
Jun 03, 2009 | 22.20 | 22.33 | 21.70 | 22.15 | 5,396,748 | -0.44(-1.95%) |
Jun 02, 2009 | 21.63 | 22.88 | 21.56 | 22.59 | 5,691,614 | +0.74(+3.39%) |