Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.80 | 29.30 | 28.52 | 28.52 | 1,381,469 | -0.36(-1.24%) |
Jun 29, 2010 | 28.82 | 29.18 | 28.73 | 28.88 | 2,472,680 | -0.41(-1.40%) |
Jun 25, 2010 | 29.06 | 29.47 | 29.00 | 29.29 | 1,252,419 | +0.11(+0.39%) |
Jun 24, 2010 | 29.03 | 29.64 | 28.93 | 29.18 | 1,977,817 | -0.03(-0.09%) |
Jun 23, 2010 | 28.86 | 29.48 | 28.57 | 29.21 | 2,424,062 | +0.33(+1.15%) |
Jun 22, 2010 | 30.25 | 30.38 | 28.83 | 28.87 | 3,872,542 | -1.30(-4.31%) |
Jun 21, 2010 | 30.87 | 30.88 | 30.08 | 30.17 | 1,544,540 | -0.38(-1.26%) |
Jun 18, 2010 | 30.72 | 30.97 | 30.35 | 30.56 | 1,716,826 | -0.10(-0.34%) |
Jun 17, 2010 | 30.85 | 30.98 | 30.18 | 30.66 | 1,509,608 | -0.09(-0.28%) |
Jun 16, 2010 | 31.07 | 31.24 | 30.62 | 30.75 | 1,882,349 | -0.52(-1.67%) |
Jun 15, 2010 | 30.98 | 31.33 | 30.86 | 31.27 | 1,998,007 | +0.80(+2.64%) |
Jun 14, 2010 | 30.51 | 30.89 | 30.16 | 30.47 | 3,614,085 | +1.01(+3.44%) |
Jun 11, 2010 | 29.15 | 29.69 | 29.02 | 29.46 | 1,253,924 | +0.07(+0.24%) |
Jun 10, 2010 | 28.55 | 29.41 | 28.55 | 29.39 | 2,099,711 | +1.27(+4.53%) |
Jun 09, 2010 | 28.51 | 29.01 | 28.01 | 28.11 | 2,010,533 | -0.24(-0.86%) |
Jun 08, 2010 | 28.39 | 28.66 | 27.58 | 28.36 | 4,132,691 | +0.00(+0.00%) |
Jun 07, 2010 | 29.02 | 29.09 | 28.27 | 28.36 | 4,011,821 | -0.70(-2.40%) |
Jun 04, 2010 | 29.42 | 29.46 | 28.94 | 29.06 | 2,817,392 | -1.07(-3.54%) |
Jun 03, 2010 | 30.12 | 30.23 | 29.76 | 30.12 | 2,704,622 | +0.13(+0.44%) |
Jun 02, 2010 | 29.33 | 29.99 | 29.26 | 29.99 | 1,899,079 | +0.75(+2.57%) |
Jun 01, 2010 | 29.83 | 29.90 | 29.21 | 29.24 | 2,276,459 | -0.91(-3.01%) |
May 28, 2010 | 30.36 | 30.86 | 29.97 | 30.15 | 2,634,838 | -0.21(-0.69%) |
May 27, 2010 | 29.80 | 30.39 | 29.72 | 30.36 | 1,878,984 | +0.84(+2.84%) |
May 26, 2010 | 29.37 | 30.11 | 29.37 | 29.52 | 3,233,329 | +0.24(+0.84%) |
May 25, 2010 | 28.78 | 29.37 | 28.33 | 29.28 | 2,786,247 | -0.15(-0.50%) |
May 24, 2010 | 29.28 | 30.05 | 29.14 | 29.42 | 2,119,441 | +0.02(+0.06%) |
May 21, 2010 | 28.22 | 29.71 | 27.98 | 29.41 | 4,304,219 | +0.43(+1.48%) |
May 20, 2010 | 29.14 | 30.28 | 28.95 | 28.98 | 2,842,417 | -1.82(-5.92%) |
May 19, 2010 | 31.06 | 31.29 | 30.34 | 30.80 | 2,789,581 | -0.15(-0.48%) |
May 18, 2010 | 31.46 | 31.76 | 30.79 | 30.95 | 2,794,317 | -0.31(-1.01%) |
May 17, 2010 | 30.74 | 31.39 | 30.37 | 31.27 | 2,726,014 | +0.65(+2.11%) |
May 14, 2010 | 30.71 | 30.96 | 30.32 | 30.62 | 5,536,088 | -0.22(-0.71%) |
May 13, 2010 | 30.89 | 31.33 | 30.39 | 30.84 | 6,957,042 | -0.24(-0.79%) |
May 12, 2010 | 31.62 | 31.95 | 31.07 | 31.08 | 9,779,857 | -0.39(-1.25%) |
May 11, 2010 | 31.48 | 31.95 | 30.57 | 31.48 | 2,914,115 | +0.92(+3.02%) |
May 10, 2010 | 30.31 | 31.21 | 30.03 | 30.55 | 1,815,236 | +0.93(+3.14%) |
May 07, 2010 | 30.14 | 30.59 | 29.33 | 29.62 | 1,842,429 | -0.73(-2.41%) |
May 06, 2010 | 31.32 | 31.61 | 27.42 | 30.35 | 2,635,303 | -1.11(-3.51%) |
May 05, 2010 | 31.63 | 32.07 | 31.21 | 31.46 | 1,788,140 | -0.04(-0.14%) |
May 04, 2010 | 32.40 | 32.40 | 31.12 | 31.50 | 1,543,577 | -1.31(-3.98%) |
May 03, 2010 | 32.30 | 32.82 | 32.16 | 32.81 | 941,941 | +0.78(+2.45%) |
Apr 30, 2010 | 32.68 | 32.98 | 32.01 | 32.02 | 1,314,614 | -0.75(-2.28%) |
Apr 29, 2010 | 32.33 | 33.01 | 32.33 | 32.77 | 1,536,532 | +0.70(+2.20%) |
Apr 28, 2010 | 32.13 | 32.43 | 31.91 | 32.07 | 1,336,257 | +0.15(+0.46%) |
Apr 27, 2010 | 32.55 | 33.01 | 31.86 | 31.92 | 1,287,766 | -0.62(-1.90%) |
Apr 26, 2010 | 32.41 | 32.90 | 32.41 | 32.54 | 1,048,681 | -0.06(-0.19%) |
Apr 23, 2010 | 32.20 | 32.64 | 31.95 | 32.60 | 1,422,119 | +0.44(+1.38%) |
Apr 22, 2010 | 31.75 | 32.18 | 31.39 | 32.15 | 1,293,657 | +0.24(+0.76%) |
Apr 21, 2010 | 31.75 | 32.10 | 31.57 | 31.91 | 1,496,047 | +0.07(+0.22%) |
Apr 20, 2010 | 32.30 | 32.51 | 31.55 | 31.84 | 1,261,087 | -0.39(-1.21%) |
Apr 19, 2010 | 32.08 | 32.59 | 31.95 | 32.23 | 2,050,209 | +0.08(+0.24%) |
Apr 16, 2010 | 32.82 | 32.98 | 31.87 | 32.15 | 2,140,449 | -0.64(-1.96%) |
Apr 15, 2010 | 33.13 | 34.50 | 32.71 | 32.80 | 6,011,901 | +0.56(+1.73%) |
Apr 14, 2010 | 31.55 | 32.26 | 31.31 | 32.24 | 2,144,708 | +0.71(+2.26%) |
Apr 13, 2010 | 31.27 | 31.53 | 30.94 | 31.53 | 1,220,440 | +0.17(+0.53%) |
Apr 12, 2010 | 31.41 | 31.52 | 31.27 | 31.36 | 1,047,875 | -0.05(-0.17%) |
Apr 09, 2010 | 31.41 | 31.44 | 31.12 | 31.41 | 1,020,317 | +0.10(+0.33%) |
Apr 08, 2010 | 30.34 | 31.41 | 30.07 | 31.31 | 2,080,034 | +0.79(+2.59%) |
Apr 07, 2010 | 31.08 | 31.24 | 30.34 | 30.52 | 2,480,844 | -0.70(-2.26%) |
Apr 06, 2010 | 30.90 | 31.32 | 30.83 | 31.22 | 1,470,181 | +0.18(+0.59%) |
Apr 05, 2010 | 31.11 | 31.24 | 30.91 | 31.04 | 1,404,208 | +0.05(+0.17%) |
Apr 01, 2010 | 31.45 | 30.99 | 30.99 | 30.99 | 1,421,613 | -0.23(-0.75%) |
Mar 31, 2010 | 31.04 | 31.48 | 30.88 | 31.22 | 1,664,168 | +0.17(+0.53%) |
Mar 30, 2010 | 31.17 | 31.22 | 30.73 | 31.06 | 2,374,381 | +0.04(+0.14%) |
Mar 29, 2010 | 31.07 | 31.41 | 30.92 | 31.01 | 2,023,152 | +0.00(+0.00%) |
Mar 26, 2010 | 31.31 | 31.51 | 30.76 | 31.01 | 1,775,239 | -0.10(-0.34%) |
Mar 25, 2010 | 32.01 | 32.15 | 31.09 | 31.12 | 1,618,583 | -0.54(-1.70%) |
Mar 24, 2010 | 31.78 | 31.92 | 31.51 | 31.66 | 1,865,317 | -0.14(-0.44%) |
Mar 23, 2010 | 31.69 | 31.81 | 31.34 | 31.80 | 1,489,059 | +0.24(+0.77%) |
Mar 22, 2010 | 31.20 | 31.59 | 30.91 | 31.55 | 1,698,419 | +0.30(+0.97%) |
Mar 19, 2010 | 31.75 | 31.95 | 31.18 | 31.25 | 2,475,124 | -0.38(-1.21%) |
Mar 18, 2010 | 31.27 | 31.69 | 31.09 | 31.63 | 1,499,237 | +0.29(+0.92%) |
Mar 17, 2010 | 31.82 | 32.14 | 31.24 | 31.34 | 1,595,790 | -0.45(-1.42%) |
Mar 16, 2010 | 31.11 | 31.81 | 31.07 | 31.80 | 1,371,878 | +0.74(+2.38%) |
Mar 15, 2010 | 30.91 | 31.10 | 30.67 | 31.06 | 946,953 | +0.24(+0.79%) |
Mar 12, 2010 | 31.01 | 31.12 | 30.55 | 30.81 | 1,617,674 | -0.18(-0.59%) |
Mar 11, 2010 | 31.01 | 31.17 | 30.64 | 31.00 | 2,045,294 | -0.14(-0.45%) |
Mar 10, 2010 | 31.54 | 31.95 | 31.01 | 31.14 | 2,188,263 | -0.32(-1.02%) |
Mar 09, 2010 | 30.64 | 31.51 | 30.61 | 31.46 | 2,407,898 | +0.77(+2.50%) |
Mar 08, 2010 | 30.47 | 30.94 | 30.27 | 30.69 | 1,608,673 | +0.25(+0.83%) |
Mar 05, 2010 | 29.94 | 30.56 | 29.92 | 30.44 | 1,175,885 | +0.59(+1.98%) |
Mar 04, 2010 | 30.04 | 30.17 | 29.55 | 29.85 | 2,023,586 | -0.26(-0.87%) |
Mar 03, 2010 | 29.64 | 30.33 | 29.64 | 30.11 | 2,736,116 | -0.44(-1.42%) |
Mar 02, 2010 | 30.42 | 30.75 | 30.35 | 30.54 | 2,052,499 | +0.15(+0.49%) |
Mar 01, 2010 | 30.86 | 31.17 | 30.30 | 30.40 | 2,486,395 | -0.48(-1.55%) |
Feb 26, 2010 | 30.24 | 30.89 | 30.22 | 30.88 | 2,139,502 | +0.66(+2.19%) |
Feb 25, 2010 | 29.44 | 30.29 | 29.10 | 30.21 | 2,328,638 | +0.44(+1.49%) |
Feb 24, 2010 | 29.31 | 29.89 | 29.07 | 29.77 | 1,814,518 | +0.66(+2.27%) |
Feb 23, 2010 | 29.07 | 29.36 | 28.67 | 29.11 | 2,582,519 | +0.04(+0.15%) |
Feb 22, 2010 | 28.88 | 29.40 | 28.85 | 29.07 | 1,869,439 | +0.39(+1.37%) |
Feb 19, 2010 | 28.02 | 28.70 | 28.02 | 28.67 | 1,623,651 | +0.52(+1.85%) |
Feb 18, 2010 | 28.44 | 28.44 | 27.93 | 28.15 | 1,267,533 | -0.27(-0.95%) |
Feb 17, 2010 | 28.10 | 28.42 | 28.07 | 28.42 | 1,733,204 | +0.50(+1.78%) |
Feb 16, 2010 | 27.74 | 27.93 | 27.50 | 27.93 | 814,038 | +0.36(+1.29%) |
Feb 12, 2010 | 27.23 | 27.57 | 27.57 | 27.57 | 1,523,428 | +0.10(+0.35%) |
Feb 11, 2010 | 27.39 | 27.68 | 27.12 | 27.47 | 3,148,098 | +0.10(+0.38%) |
Feb 10, 2010 | 26.53 | 27.37 | 26.37 | 27.37 | 2,521,005 | +0.77(+2.91%) |
Feb 09, 2010 | 26.69 | 26.96 | 26.34 | 26.59 | 1,277,365 | +0.22(+0.82%) |
Feb 08, 2010 | 26.42 | 26.68 | 26.01 | 26.38 | 1,015,571 | -0.05(-0.20%) |
Feb 05, 2010 | 26.36 | 26.62 | 25.53 | 26.43 | 2,674,370 | +0.17(+0.66%) |
Feb 04, 2010 | 26.78 | 26.96 | 26.23 | 26.26 | 1,866,662 | -0.76(-2.82%) |
Feb 03, 2010 | 26.35 | 27.04 | 26.18 | 27.02 | 1,270,086 | +0.44(+1.66%) |
Feb 02, 2010 | 26.75 | 26.82 | 26.28 | 26.58 | 1,630,791 | -0.18(-0.68%) |
Feb 01, 2010 | 26.72 | 26.95 | 26.40 | 26.76 | 1,612,332 | +0.18(+0.69%) |
Jan 29, 2010 | 26.94 | 27.13 | 26.42 | 26.58 | 2,591,092 | -0.26(-0.97%) |
Jan 28, 2010 | 28.45 | 28.45 | 26.02 | 26.84 | 5,237,919 | -1.62(-5.70%) |
Jan 27, 2010 | 27.94 | 28.60 | 27.86 | 28.46 | 1,237,987 | +0.38(+1.36%) |
Jan 26, 2010 | 27.95 | 28.40 | 27.72 | 28.08 | 794,157 | -0.01(-0.03%) |
Jan 25, 2010 | 28.05 | 28.30 | 27.89 | 28.08 | 793,302 | +0.15(+0.53%) |
Jan 22, 2010 | 28.56 | 28.67 | 27.84 | 27.94 | 1,191,201 | -0.60(-2.10%) |
Jan 21, 2010 | 29.25 | 29.57 | 28.34 | 28.54 | 1,925,175 | -0.78(-2.66%) |
Jan 20, 2010 | 29.20 | 29.40 | 28.54 | 29.32 | 1,384,844 | -0.07(-0.24%) |
Jan 19, 2010 | 29.55 | 29.72 | 29.26 | 29.38 | 1,593,384 | -0.10(-0.35%) |
Jan 15, 2010 | 29.88 | 29.49 | 29.49 | 29.49 | 1,431,925 | -0.59(-1.96%) |
Jan 14, 2010 | 29.19 | 30.18 | 29.19 | 30.08 | 1,988,178 | +0.73(+2.48%) |
Jan 13, 2010 | 29.65 | 29.65 | 29.07 | 29.35 | 1,582,112 | +0.13(+0.44%) |
Jan 12, 2010 | 29.82 | 29.87 | 29.05 | 29.22 | 1,530,246 | -0.72(-2.40%) |
Jan 11, 2010 | 29.51 | 30.25 | 29.45 | 29.94 | 2,188,602 | +0.43(+1.47%) |
Jan 08, 2010 | 28.71 | 29.59 | 28.71 | 29.51 | 2,385,990 | +0.83(+2.90%) |
Jan 07, 2010 | 28.50 | 28.83 | 28.28 | 28.67 | 1,467,852 | +0.11(+0.39%) |
Jan 06, 2010 | 28.58 | 28.86 | 28.47 | 28.56 | 1,323,478 | -0.17(-0.60%) |
Jan 05, 2010 | 28.65 | 28.73 | 28.14 | 28.73 | 2,522,943 | +0.08(+0.27%) |
Jan 04, 2010 | 28.22 | 28.70 | 27.95 | 28.66 | 2,164,244 | +0.68(+2.45%) |
Dec 31, 2009 | 28.49 | 27.97 | 27.97 | 27.97 | 1,400,315 | -0.75(-2.60%) |
Dec 30, 2009 | 28.73 | 28.93 | 28.30 | 28.72 | 863,099 | -0.10(-0.36%) |
Dec 29, 2009 | 28.70 | 29.01 | 28.70 | 28.82 | 948,721 | +0.15(+0.51%) |
Dec 28, 2009 | 28.86 | 28.88 | 28.39 | 28.67 | 590,519 | -0.02(-0.06%) |
Dec 24, 2009 | 28.89 | 29.08 | 28.64 | 28.69 | 382,636 | -0.12(-0.42%) |
Dec 23, 2009 | 28.82 | 29.22 | 28.60 | 28.81 | 1,415,685 | -0.01(-0.03%) |
Dec 22, 2009 | 28.98 | 29.02 | 28.70 | 28.82 | 930,382 | -0.16(-0.57%) |
Dec 21, 2009 | 28.90 | 29.30 | 28.84 | 28.99 | 1,241,744 | +0.28(+0.97%) |
Dec 18, 2009 | 29.51 | 29.84 | 28.70 | 28.71 | 2,179,056 | -0.49(-1.66%) |
Dec 17, 2009 | 29.13 | 29.50 | 28.57 | 29.19 | 1,679,597 | -0.22(-0.74%) |
Dec 16, 2009 | 29.29 | 29.64 | 29.25 | 29.41 | 923,565 | +0.16(+0.56%) |
Dec 15, 2009 | 29.45 | 29.61 | 29.12 | 29.25 | 971,216 | -0.35(-1.17%) |
Dec 14, 2009 | 29.23 | 29.64 | 29.06 | 29.59 | 1,187,091 | +0.40(+1.37%) |
Dec 11, 2009 | 29.12 | 29.39 | 28.99 | 29.19 | 996,073 | +0.21(+0.72%) |
Dec 10, 2009 | 29.47 | 29.71 | 28.96 | 28.99 | 1,265,586 | -0.47(-1.59%) |
Dec 09, 2009 | 28.86 | 29.62 | 28.43 | 29.45 | 2,355,178 | +0.59(+2.04%) |
Dec 08, 2009 | 28.34 | 28.93 | 28.01 | 28.86 | 1,847,475 | +0.36(+1.25%) |
Dec 07, 2009 | 29.06 | 29.25 | 28.40 | 28.51 | 1,612,138 | -0.79(-2.69%) |
Dec 04, 2009 | 29.23 | 29.94 | 28.68 | 29.30 | 2,130,200 | +0.49(+1.72%) |
Dec 03, 2009 | 28.81 | 29.21 | 28.74 | 28.80 | 1,543,286 | -0.06(-0.21%) |
Dec 02, 2009 | 28.20 | 28.87 | 28.19 | 28.86 | 1,777,444 | +0.77(+2.75%) |
Dec 01, 2009 | 27.80 | 28.30 | 27.77 | 28.09 | 1,239,818 | +0.48(+1.73%) |
Nov 30, 2009 | 27.52 | 27.65 | 27.09 | 27.62 | 1,159,888 | -0.02(-0.06%) |
Nov 27, 2009 | 27.48 | 27.91 | 27.22 | 27.63 | 455,052 | -0.51(-1.82%) |
Nov 25, 2009 | 28.02 | 28.24 | 27.89 | 28.15 | 839,122 | +0.16(+0.59%) |
Nov 24, 2009 | 28.03 | 28.18 | 27.64 | 27.98 | 969,961 | -0.13(-0.46%) |
Nov 23, 2009 | 28.08 | 28.46 | 27.97 | 28.11 | 1,759,014 | +0.36(+1.31%) |
Nov 20, 2009 | 27.63 | 27.96 | 27.44 | 27.75 | 1,066,444 | -0.18(-0.65%) |
Nov 19, 2009 | 28.46 | 28.49 | 27.60 | 27.93 | 1,307,540 | -0.65(-2.28%) |
Nov 18, 2009 | 28.93 | 28.99 | 28.52 | 28.58 | 1,500,395 | -0.48(-1.64%) |
Nov 17, 2009 | 28.89 | 29.25 | 28.73 | 29.06 | 1,039,101 | +0.01(+0.03%) |
Nov 16, 2009 | 28.21 | 29.10 | 28.21 | 29.05 | 1,856,504 | +0.99(+3.52%) |
Nov 13, 2009 | 27.82 | 28.21 | 27.53 | 28.06 | 1,416,852 | +0.30(+1.09%) |
Nov 12, 2009 | 28.73 | 28.73 | 27.69 | 27.76 | 1,618,521 | -1.10(-3.81%) |
Nov 11, 2009 | 28.34 | 28.90 | 28.20 | 28.86 | 2,096,330 | +0.69(+2.46%) |
Nov 10, 2009 | 28.15 | 28.34 | 27.87 | 28.16 | 1,482,485 | -0.14(-0.49%) |
Nov 09, 2009 | 27.60 | 28.47 | 27.56 | 28.30 | 2,820,528 | +0.95(+3.49%) |
Nov 06, 2009 | 27.90 | 28.00 | 27.23 | 27.35 | 3,275,608 | -0.68(-2.41%) |
Nov 05, 2009 | 27.74 | 28.36 | 27.51 | 28.02 | 4,234,871 | +0.70(+2.57%) |
Nov 04, 2009 | 28.21 | 28.43 | 27.32 | 27.32 | 3,245,607 | -0.26(-0.94%) |
Nov 03, 2009 | 26.81 | 27.66 | 26.78 | 27.58 | 3,317,775 | +1.47(+5.64%) |
Nov 02, 2009 | 26.10 | 26.32 | 25.77 | 26.11 | 2,948,057 | +0.05(+0.20%) |
Oct 30, 2009 | 26.87 | 27.03 | 26.05 | 26.06 | 2,683,453 | -0.93(-3.44%) |
Oct 29, 2009 | 26.98 | 27.11 | 26.60 | 26.98 | 3,078,292 | +0.28(+1.04%) |
Oct 28, 2009 | 27.48 | 27.69 | 26.62 | 26.71 | 2,040,683 | -0.72(-2.62%) |
Oct 27, 2009 | 27.89 | 28.22 | 27.25 | 27.43 | 1,656,216 | -0.37(-1.34%) |
Oct 26, 2009 | 28.32 | 28.78 | 27.69 | 27.80 | 1,791,434 | -0.52(-1.84%) |
Oct 23, 2009 | 28.34 | 28.99 | 28.21 | 28.32 | 2,155,869 | -0.68(-2.36%) |
Oct 22, 2009 | 28.44 | 29.19 | 28.11 | 29.00 | 2,412,814 | +0.56(+1.98%) |
Oct 21, 2009 | 29.39 | 29.58 | 28.41 | 28.44 | 3,346,559 | -1.01(-3.41%) |
Oct 20, 2009 | 29.00 | 29.50 | 28.78 | 29.45 | 3,171,177 | +0.03(+0.12%) |
Oct 19, 2009 | 29.59 | 29.59 | 29.19 | 29.41 | 2,597,129 | +0.02(+0.06%) |
Oct 16, 2009 | 30.14 | 30.14 | 29.16 | 29.39 | 2,636,703 | -0.34(-1.14%) |
Oct 15, 2009 | 29.97 | 30.04 | 29.47 | 29.73 | 2,416,325 | -0.30(-1.01%) |
Oct 14, 2009 | 29.47 | 30.15 | 29.32 | 30.03 | 2,579,289 | +0.84(+2.88%) |
Oct 13, 2009 | 29.66 | 29.78 | 29.11 | 29.19 | 1,699,907 | -0.46(-1.55%) |
Oct 12, 2009 | 29.26 | 29.68 | 29.04 | 29.65 | 1,937,416 | +0.37(+1.27%) |
Oct 09, 2009 | 29.07 | 29.38 | 28.84 | 29.28 | 2,038,924 | +0.23(+0.81%) |
Oct 08, 2009 | 28.25 | 29.20 | 28.21 | 29.05 | 3,161,012 | +0.82(+2.92%) |
Oct 07, 2009 | 28.17 | 28.53 | 27.91 | 28.22 | 2,230,431 | -0.08(-0.28%) |
Oct 06, 2009 | 28.38 | 28.87 | 27.94 | 28.30 | 3,259,813 | +0.18(+0.65%) |
Oct 05, 2009 | 27.71 | 28.17 | 27.43 | 28.12 | 2,941,514 | +0.49(+1.79%) |
Oct 02, 2009 | 27.47 | 27.92 | 27.23 | 27.63 | 3,007,848 | +0.06(+0.22%) |
Oct 01, 2009 | 27.94 | 28.25 | 27.50 | 27.56 | 3,427,310 | -0.29(-1.03%) |
Sep 30, 2009 | 27.56 | 28.21 | 26.83 | 27.85 | 3,085,636 | +0.38(+1.39%) |
Sep 29, 2009 | 27.95 | 28.08 | 27.42 | 27.47 | 2,888,841 | -0.40(-1.43%) |
Sep 28, 2009 | 27.65 | 28.04 | 27.34 | 27.87 | 3,370,060 | +0.42(+1.52%) |
Sep 25, 2009 | 27.76 | 27.88 | 27.33 | 27.45 | 3,018,672 | -0.17(-0.63%) |
Sep 24, 2009 | 28.21 | 28.55 | 27.48 | 27.63 | 3,253,646 | -0.65(-2.30%) |
Sep 23, 2009 | 28.73 | 28.96 | 28.12 | 28.28 | 3,633,524 | -0.24(-0.85%) |
Sep 22, 2009 | 27.91 | 28.67 | 27.69 | 28.52 | 2,866,529 | +0.82(+2.97%) |
Sep 21, 2009 | 27.81 | 27.89 | 27.27 | 27.69 | 2,755,111 | -0.33(-1.18%) |
Sep 18, 2009 | 28.20 | 28.40 | 27.77 | 28.02 | 3,219,094 | +0.10(+0.37%) |
Sep 17, 2009 | 27.74 | 28.35 | 27.19 | 27.92 | 3,267,106 | -0.03(-0.12%) |
Sep 16, 2009 | 27.95 | 28.11 | 27.42 | 27.95 | 2,208,133 | +0.16(+0.59%) |
Sep 15, 2009 | 27.89 | 28.34 | 27.47 | 27.79 | 2,184,897 | -0.10(-0.34%) |
Sep 14, 2009 | 27.48 | 27.98 | 27.21 | 27.89 | 2,522,181 | +0.15(+0.53%) |
Sep 11, 2009 | 27.13 | 28.12 | 27.11 | 27.74 | 4,210,290 | +1.17(+4.40%) |
Sep 10, 2009 | 25.87 | 26.59 | 25.82 | 26.57 | 2,706,882 | +0.78(+3.03%) |
Sep 09, 2009 | 25.44 | 26.00 | 25.35 | 25.79 | 3,033,779 | +0.24(+0.95%) |
Sep 08, 2009 | 25.32 | 25.62 | 25.16 | 25.54 | 1,685,943 | +0.36(+1.41%) |
Sep 04, 2009 | 24.92 | 25.30 | 24.73 | 25.19 | 1,026,490 | +0.20(+0.80%) |
Sep 03, 2009 | 24.42 | 25.02 | 24.01 | 24.99 | 1,474,449 | +0.60(+2.45%) |
Sep 02, 2009 | 24.09 | 24.50 | 23.78 | 24.39 | 1,754,536 | +0.29(+1.19%) |
Sep 01, 2009 | 24.24 | 25.02 | 23.94 | 24.11 | 2,409,149 | -0.19(-0.78%) |
Aug 31, 2009 | 24.46 | 24.59 | 24.11 | 24.30 | 1,759,969 | -0.24(-0.99%) |
Aug 28, 2009 | 25.07 | 25.19 | 24.32 | 24.54 | 2,018,187 | -0.36(-1.43%) |
Aug 27, 2009 | 25.04 | 25.14 | 24.35 | 24.89 | 3,156,984 | -0.23(-0.93%) |
Aug 26, 2009 | 26.06 | 26.06 | 25.09 | 25.13 | 2,617,287 | -0.90(-3.46%) |
Aug 25, 2009 | 25.86 | 26.32 | 25.74 | 26.03 | 1,535,281 | +0.35(+1.35%) |
Aug 24, 2009 | 26.01 | 26.28 | 25.58 | 25.68 | 1,936,677 | -0.32(-1.23%) |
Aug 21, 2009 | 25.59 | 26.10 | 25.28 | 26.00 | 1,851,976 | +0.68(+2.70%) |
Aug 20, 2009 | 25.26 | 25.51 | 24.96 | 25.32 | 1,723,287 | +0.00(+0.00%) |
Aug 19, 2009 | 24.89 | 25.35 | 24.66 | 25.32 | 2,117,318 | +0.19(+0.76%) |
Aug 18, 2009 | 24.45 | 25.20 | 24.33 | 25.13 | 3,470,127 | +0.88(+3.61%) |
Aug 17, 2009 | 25.46 | 25.67 | 24.23 | 24.25 | 3,690,231 | -1.36(-5.31%) |
Aug 14, 2009 | 26.37 | 26.70 | 25.46 | 25.61 | 2,160,731 | -0.84(-3.18%) |
Aug 13, 2009 | 26.71 | 26.98 | 26.28 | 26.45 | 2,029,719 | -0.24(-0.91%) |
Aug 12, 2009 | 26.47 | 27.50 | 26.27 | 26.70 | 3,661,472 | +0.28(+1.05%) |
Aug 11, 2009 | 26.06 | 26.61 | 25.77 | 26.42 | 2,643,065 | +0.20(+0.76%) |
Aug 10, 2009 | 26.00 | 26.32 | 25.75 | 26.22 | 2,021,905 | +0.07(+0.26%) |
Aug 07, 2009 | 25.18 | 26.29 | 25.06 | 26.15 | 2,547,417 | +1.42(+5.75%) |
Aug 06, 2009 | 25.05 | 25.14 | 24.51 | 24.73 | 1,764,897 | -0.21(-0.83%) |
Aug 05, 2009 | 25.36 | 25.36 | 24.58 | 24.94 | 1,802,296 | -0.47(-1.84%) |
Aug 04, 2009 | 25.06 | 25.48 | 24.70 | 25.41 | 2,387,688 | +0.26(+1.03%) |
Aug 03, 2009 | 23.92 | 25.23 | 23.92 | 25.15 | 3,229,567 | +0.92(+3.79%) |
Jul 31, 2009 | 24.16 | 24.42 | 23.95 | 24.23 | 1,645,484 | +0.15(+0.61%) |
Jul 30, 2009 | 23.67 | 24.68 | 23.67 | 24.08 | 2,102,697 | +0.34(+1.42%) |
Jul 29, 2009 | 23.65 | 23.89 | 23.32 | 23.74 | 2,090,757 | -0.29(-1.19%) |
Jul 28, 2009 | 24.42 | 24.76 | 23.90 | 24.03 | 2,988,933 | -0.57(-2.33%) |
Jul 27, 2009 | 24.89 | 24.98 | 24.25 | 24.60 | 2,117,544 | -0.28(-1.12%) |
Jul 24, 2009 | 24.50 | 25.09 | 24.44 | 24.88 | 3,873,307 | +0.23(+0.95%) |
Jul 23, 2009 | 23.09 | 24.65 | 22.81 | 24.64 | 4,723,859 | +1.45(+6.24%) |
Jul 22, 2009 | 22.81 | 23.42 | 22.80 | 23.20 | 3,896,628 | +0.04(+0.19%) |
Jul 21, 2009 | 23.39 | 23.62 | 22.74 | 23.15 | 2,343,807 | -0.23(-1.00%) |
Jul 20, 2009 | 23.61 | 23.66 | 23.00 | 23.39 | 3,989,386 | -0.10(-0.41%) |
Jul 17, 2009 | 23.82 | 23.93 | 23.37 | 23.48 | 2,097,935 | -0.29(-1.24%) |
Jul 16, 2009 | 23.12 | 23.87 | 23.02 | 23.78 | 3,784,034 | +0.62(+2.66%) |
Jul 15, 2009 | 23.92 | 24.48 | 23.00 | 23.16 | 10,923,361 | -2.51(-9.79%) |
Jul 14, 2009 | 25.31 | 25.72 | 25.03 | 25.67 | 2,664,060 | +0.47(+1.86%) |
Jul 13, 2009 | 24.77 | 25.31 | 24.10 | 25.21 | 3,167,434 | +0.07(+0.28%) |
Jul 10, 2009 | 24.59 | 25.22 | 24.45 | 25.14 | 2,143,559 | +0.49(+1.97%) |
Jul 09, 2009 | 24.87 | 25.11 | 24.44 | 24.65 | 1,721,649 | -0.23(-0.94%) |
Jul 08, 2009 | 25.13 | 25.27 | 24.32 | 24.89 | 2,553,670 | -0.04(-0.17%) |
Jul 07, 2009 | 25.67 | 25.67 | 24.92 | 24.93 | 2,125,256 | -0.80(-3.10%) |
Jul 06, 2009 | 25.41 | 25.76 | 25.00 | 25.73 | 2,034,996 | +0.00(+0.00%) |
Jul 02, 2009 | 26.39 | 26.48 | 25.68 | 25.73 | 1,607,237 | -0.85(-3.20%) |