Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.60 | 48.47 | 46.02 | 46.25 | 6,655,654 | -1.77(-3.68%) |
Apr 29, 2010 | 45.97 | 48.14 | 45.95 | 48.02 | 5,950,936 | +2.47(+5.42%) |
Apr 28, 2010 | 45.90 | 45.98 | 45.17 | 45.55 | 4,696,141 | +0.10(+0.22%) |
Apr 27, 2010 | 46.74 | 47.25 | 45.41 | 45.45 | 5,891,113 | -1.62(-3.43%) |
Apr 26, 2010 | 46.54 | 47.54 | 46.36 | 47.07 | 4,705,281 | +0.54(+1.15%) |
Apr 23, 2010 | 46.09 | 46.80 | 45.63 | 46.54 | 4,533,400 | +0.61(+1.32%) |
Apr 22, 2010 | 44.74 | 46.15 | 44.56 | 45.93 | 4,644,309 | +0.73(+1.61%) |
Apr 21, 2010 | 45.20 | 45.33 | 43.82 | 45.20 | 35,290 | +1.21(+2.75%) |
Apr 20, 2010 | 43.39 | 44.00 | 43.09 | 43.99 | 10,155 | +0.91(+2.12%) |
Apr 19, 2010 | 42.46 | 43.65 | 42.43 | 43.07 | 5,272,468 | +0.33(+0.77%) |
Apr 16, 2010 | 44.09 | 44.34 | 42.60 | 42.75 | 9,791,282 | -1.43(-3.25%) |
Apr 15, 2010 | 45.46 | 45.72 | 44.07 | 44.18 | 6,787,260 | -1.52(-3.32%) |
Apr 14, 2010 | 45.89 | 46.23 | 45.30 | 45.70 | 4,791,855 | -0.12(-0.26%) |
Apr 13, 2010 | 44.18 | 45.99 | 44.06 | 45.82 | 6,529,142 | +1.64(+3.70%) |
Apr 12, 2010 | 44.71 | 44.82 | 44.04 | 44.18 | 3,623,547 | -0.55(-1.23%) |
Apr 09, 2010 | 44.17 | 44.78 | 43.77 | 44.73 | 3,913,865 | +0.71(+1.60%) |
Apr 08, 2010 | 43.80 | 44.24 | 43.72 | 44.03 | 7,511,520 | +0.10(+0.24%) |
Apr 07, 2010 | 45.40 | 45.57 | 43.76 | 43.92 | 5,682,074 | -1.65(-3.63%) |
Apr 06, 2010 | 44.57 | 45.69 | 44.35 | 45.57 | 5,003,293 | +0.92(+2.07%) |
Apr 05, 2010 | 44.16 | 44.79 | 43.84 | 44.65 | 2,849,570 | +0.76(+1.73%) |
Apr 01, 2010 | 43.77 | 43.89 | 43.89 | 43.89 | 3,627,987 | +0.30(+0.68%) |
Mar 31, 2010 | 43.96 | 44.09 | 43.53 | 43.59 | 4,264,760 | -0.65(-1.48%) |
Mar 30, 2010 | 44.12 | 44.48 | 43.91 | 44.25 | 3,091,100 | +0.01(+0.01%) |
Mar 29, 2010 | 44.28 | 44.45 | 43.84 | 44.24 | 3,339,624 | +0.07(+0.16%) |
Mar 26, 2010 | 44.64 | 44.90 | 43.98 | 44.17 | 4,665,714 | -0.27(-0.61%) |
Mar 25, 2010 | 44.27 | 45.01 | 44.23 | 44.44 | 5,880,898 | +0.53(+1.21%) |
Mar 24, 2010 | 43.73 | 44.30 | 43.63 | 43.91 | 4,162,093 | +0.04(+0.09%) |
Mar 23, 2010 | 44.15 | 44.31 | 43.46 | 43.87 | 3,604,530 | -0.28(-0.64%) |
Mar 22, 2010 | 43.16 | 44.17 | 43.08 | 44.15 | 4,341,704 | +0.74(+1.71%) |
Mar 19, 2010 | 44.10 | 44.49 | 43.36 | 43.41 | 8,597,580 | -0.53(-1.21%) |
Mar 18, 2010 | 44.51 | 44.71 | 43.89 | 43.94 | 4,623,546 | -0.57(-1.27%) |
Mar 17, 2010 | 43.85 | 44.55 | 43.57 | 44.50 | 6,723,880 | +0.76(+1.75%) |
Mar 16, 2010 | 42.60 | 43.97 | 42.40 | 43.74 | 6,020,361 | +1.20(+2.81%) |
Mar 15, 2010 | 42.17 | 42.69 | 42.17 | 42.54 | 4,298,309 | -0.10(-0.24%) |
Mar 12, 2010 | 42.26 | 43.10 | 42.11 | 42.65 | 5,039,636 | +0.59(+1.41%) |
Mar 11, 2010 | 41.83 | 42.07 | 41.58 | 42.06 | 3,908,180 | +0.09(+0.21%) |
Mar 10, 2010 | 42.16 | 42.31 | 41.73 | 41.97 | 3,519,763 | -0.03(-0.06%) |
Mar 09, 2010 | 41.32 | 42.27 | 41.06 | 41.99 | 5,732,364 | +0.54(+1.29%) |
Mar 08, 2010 | 41.27 | 41.63 | 41.13 | 41.46 | 4,258,013 | +0.19(+0.45%) |
Mar 05, 2010 | 40.50 | 41.47 | 40.38 | 41.27 | 6,019,782 | +0.95(+2.35%) |
Mar 04, 2010 | 40.25 | 40.53 | 40.22 | 40.33 | 4,318,742 | +0.08(+0.19%) |
Mar 03, 2010 | 40.50 | 40.56 | 40.08 | 40.25 | 3,445,806 | -0.29(-0.70%) |
Mar 02, 2010 | 40.87 | 41.23 | 40.38 | 40.53 | 4,142,940 | -0.20(-0.50%) |
Mar 01, 2010 | 41.00 | 41.10 | 40.54 | 40.74 | 3,732,148 | +0.06(+0.14%) |
Feb 26, 2010 | 40.70 | 41.21 | 40.37 | 40.68 | 7,707,853 | -0.11(-0.28%) |
Feb 25, 2010 | 40.11 | 40.81 | 39.59 | 40.79 | 6,816,753 | +0.51(+1.26%) |
Feb 24, 2010 | 40.52 | 40.81 | 40.09 | 40.28 | 10,104,165 | -0.20(-0.49%) |
Feb 23, 2010 | 40.56 | 40.84 | 40.09 | 40.48 | 7,462,767 | -0.38(-0.93%) |
Feb 22, 2010 | 40.48 | 41.14 | 40.15 | 40.86 | 6,639,469 | +0.48(+1.18%) |
Feb 19, 2010 | 39.98 | 40.49 | 39.65 | 40.38 | 7,244,237 | +0.26(+0.65%) |
Feb 18, 2010 | 39.22 | 40.38 | 39.22 | 40.12 | 7,778,926 | +0.71(+1.81%) |
Feb 17, 2010 | 38.89 | 39.82 | 38.86 | 39.41 | 9,463,805 | +0.54(+1.38%) |
Feb 16, 2010 | 37.41 | 38.94 | 37.77 | 38.88 | 10,921,437 | +1.47(+3.92%) |
Feb 12, 2010 | 36.66 | 37.41 | 37.41 | 37.41 | 7,705,937 | +0.38(+1.02%) |
Feb 11, 2010 | 36.12 | 37.07 | 35.73 | 37.03 | 7,040,790 | +1.24(+3.47%) |
Feb 10, 2010 | 36.31 | 36.76 | 35.58 | 35.79 | 6,844,153 | -0.57(-1.57%) |
Feb 09, 2010 | 36.79 | 37.02 | 36.19 | 36.36 | 9,668,143 | -0.07(-0.18%) |
Feb 08, 2010 | 37.58 | 37.74 | 36.29 | 36.43 | 9,758,019 | -1.36(-3.60%) |
Feb 05, 2010 | 36.19 | 37.85 | 36.12 | 37.79 | 14,558,694 | +2.01(+5.63%) |
Feb 04, 2010 | 37.35 | 37.35 | 35.75 | 35.77 | 10,296,750 | -1.73(-4.60%) |
Feb 03, 2010 | 38.19 | 38.19 | 37.30 | 37.50 | 5,735,019 | -0.86(-2.24%) |
Feb 02, 2010 | 38.03 | 38.45 | 37.45 | 38.36 | 6,897,221 | +0.64(+1.69%) |
Feb 01, 2010 | 37.28 | 37.90 | 37.23 | 37.72 | 5,534,734 | +0.63(+1.71%) |
Jan 29, 2010 | 37.24 | 37.94 | 36.74 | 37.09 | 7,847,950 | -0.04(-0.11%) |
Jan 28, 2010 | 37.53 | 37.53 | 36.60 | 37.13 | 5,746,474 | -0.16(-0.44%) |
Jan 27, 2010 | 37.02 | 37.33 | 36.42 | 37.29 | 7,878,712 | +0.30(+0.82%) |
Jan 26, 2010 | 36.91 | 37.59 | 36.65 | 36.99 | 5,121,582 | -0.15(-0.40%) |
Jan 25, 2010 | 36.79 | 37.41 | 36.14 | 37.14 | 6,938,665 | +0.78(+2.14%) |
Jan 22, 2010 | 37.36 | 37.62 | 36.26 | 36.36 | 9,063,967 | -0.99(-2.65%) |
Jan 21, 2010 | 38.59 | 38.85 | 37.24 | 37.35 | 8,778,883 | -1.22(-3.17%) |
Jan 20, 2010 | 39.10 | 39.41 | 38.18 | 38.57 | 6,491,937 | -0.92(-2.32%) |
Jan 19, 2010 | 38.51 | 39.53 | 38.27 | 39.49 | 7,898,067 | +0.91(+2.36%) |
Jan 15, 2010 | 39.05 | 38.58 | 38.58 | 38.58 | 7,591,354 | -0.72(-1.83%) |
Jan 14, 2010 | 38.95 | 39.43 | 38.64 | 39.30 | 5,095,737 | +0.18(+0.45%) |
Jan 13, 2010 | 38.69 | 39.51 | 38.69 | 39.12 | 8,291,884 | +0.39(+1.01%) |
Jan 12, 2010 | 39.25 | 39.46 | 38.50 | 38.73 | 8,577,253 | -0.78(-1.97%) |
Jan 11, 2010 | 39.66 | 39.92 | 39.24 | 39.51 | 4,862,588 | +0.04(+0.09%) |
Jan 08, 2010 | 40.31 | 40.34 | 38.88 | 39.47 | 7,315,596 | -0.97(-2.39%) |
Jan 07, 2010 | 39.99 | 40.94 | 39.18 | 40.44 | 7,281,064 | +0.52(+1.30%) |
Jan 06, 2010 | 40.24 | 40.80 | 39.75 | 39.92 | 6,348,452 | -0.45(-1.12%) |
Jan 05, 2010 | 40.70 | 40.71 | 39.75 | 40.37 | 7,930,674 | -0.28(-0.68%) |
Jan 04, 2010 | 41.46 | 41.80 | 40.41 | 40.65 | 6,301,546 | -0.45(-1.10%) |
Dec 31, 2009 | 42.06 | 41.11 | 41.11 | 41.11 | 5,085,686 | -0.86(-2.05%) |
Dec 30, 2009 | 42.15 | 42.30 | 41.52 | 41.97 | 5,043,036 | -0.29(-0.69%) |
Dec 29, 2009 | 42.87 | 43.18 | 42.19 | 42.26 | 5,043,523 | -0.52(-1.20%) |
Dec 28, 2009 | 42.71 | 43.18 | 42.49 | 42.77 | 4,772,186 | +0.15(+0.36%) |
Dec 24, 2009 | 42.01 | 42.72 | 41.91 | 42.62 | 2,187,884 | +0.81(+1.95%) |
Dec 23, 2009 | 41.15 | 42.41 | 40.94 | 41.81 | 4,912,375 | +0.67(+1.64%) |
Dec 22, 2009 | 40.80 | 41.28 | 40.59 | 41.13 | 5,334,885 | +0.23(+0.57%) |
Dec 21, 2009 | 40.12 | 40.98 | 40.11 | 40.90 | 5,092,106 | +0.83(+2.08%) |
Dec 18, 2009 | 39.59 | 40.12 | 39.15 | 40.07 | 7,024,896 | +0.55(+1.39%) |
Dec 17, 2009 | 39.33 | 39.68 | 39.00 | 39.51 | 5,623,150 | +0.04(+0.09%) |
Dec 16, 2009 | 39.62 | 40.11 | 39.48 | 39.48 | 5,439,404 | -0.09(-0.23%) |
Dec 15, 2009 | 39.74 | 40.11 | 39.51 | 39.57 | 4,144,765 | -0.53(-1.32%) |
Dec 14, 2009 | 39.62 | 40.16 | 39.57 | 40.10 | 7,039,763 | +0.57(+1.43%) |
Dec 11, 2009 | 39.00 | 39.59 | 38.77 | 39.53 | 6,701,635 | +0.62(+1.60%) |
Dec 10, 2009 | 38.71 | 39.01 | 38.47 | 38.91 | 7,053,411 | +0.24(+0.61%) |
Dec 09, 2009 | 38.47 | 39.07 | 38.15 | 38.67 | 8,079,298 | +0.21(+0.54%) |
Dec 08, 2009 | 37.99 | 38.94 | 37.80 | 38.47 | 8,395,064 | +0.40(+1.06%) |
Dec 07, 2009 | 38.74 | 39.19 | 37.70 | 38.07 | 5,843,238 | -0.98(-2.51%) |
Dec 04, 2009 | 38.78 | 39.58 | 38.33 | 39.05 | 7,627,274 | +0.83(+2.18%) |
Dec 03, 2009 | 38.56 | 39.51 | 38.03 | 38.21 | 5,904,504 | -0.48(-1.25%) |
Dec 02, 2009 | 38.05 | 38.99 | 37.86 | 38.70 | 5,686,223 | +0.66(+1.75%) |
Dec 01, 2009 | 37.76 | 38.24 | 37.30 | 38.03 | 6,326,311 | +0.60(+1.61%) |
Nov 30, 2009 | 36.09 | 37.61 | 35.86 | 37.43 | 12,199,265 | +1.51(+4.20%) |
Nov 27, 2009 | 36.23 | 36.73 | 35.87 | 35.92 | 3,337,988 | -1.28(-3.45%) |
Nov 25, 2009 | 37.23 | 37.62 | 37.06 | 37.20 | 3,765,811 | +0.03(+0.07%) |
Nov 24, 2009 | 38.28 | 38.28 | 37.06 | 37.18 | 6,607,551 | -1.08(-2.83%) |
Nov 23, 2009 | 38.12 | 38.56 | 37.88 | 38.26 | 5,835,991 | +0.88(+2.36%) |
Nov 20, 2009 | 37.88 | 37.99 | 37.37 | 37.38 | 5,774,297 | -0.70(-1.83%) |
Nov 19, 2009 | 38.70 | 38.70 | 37.62 | 38.07 | 9,518,747 | -0.86(-2.21%) |
Nov 18, 2009 | 37.30 | 39.07 | 37.30 | 38.93 | 9,612,748 | +1.75(+4.71%) |
Nov 17, 2009 | 37.72 | 38.25 | 37.14 | 37.18 | 6,743,148 | -0.77(-2.02%) |
Nov 16, 2009 | 37.59 | 38.39 | 37.45 | 37.95 | 6,046,275 | +0.71(+1.91%) |
Nov 13, 2009 | 37.31 | 37.52 | 36.85 | 37.24 | 4,621,114 | +0.30(+0.81%) |
Nov 12, 2009 | 37.20 | 37.42 | 36.78 | 36.94 | 5,631,125 | -0.26(-0.69%) |
Nov 11, 2009 | 36.54 | 37.37 | 36.36 | 37.19 | 5,511,129 | +1.04(+2.87%) |
Nov 10, 2009 | 36.54 | 36.54 | 35.72 | 36.15 | 5,260,219 | -0.56(-1.52%) |
Nov 09, 2009 | 35.40 | 36.78 | 35.10 | 36.71 | 7,473,551 | +1.79(+5.13%) |
Nov 06, 2009 | 35.11 | 35.52 | 34.58 | 34.92 | 4,234,103 | -0.58(-1.63%) |
Nov 05, 2009 | 34.78 | 35.58 | 34.72 | 35.50 | 6,078,907 | +0.92(+2.65%) |
Nov 04, 2009 | 35.70 | 36.06 | 34.45 | 34.58 | 8,675,497 | -0.79(-2.24%) |
Nov 03, 2009 | 34.59 | 35.58 | 34.47 | 35.38 | 6,500,302 | +0.38(+1.08%) |
Nov 02, 2009 | 34.94 | 35.62 | 33.86 | 35.00 | 8,804,080 | +0.25(+0.71%) |
Oct 30, 2009 | 34.61 | 35.44 | 33.42 | 34.75 | 14,896,443 | -0.14(-0.41%) |
Oct 29, 2009 | 33.50 | 35.04 | 33.28 | 34.90 | 10,931,085 | +1.93(+5.85%) |
Oct 28, 2009 | 34.29 | 34.83 | 32.86 | 32.97 | 9,459,463 | -1.51(-4.38%) |
Oct 27, 2009 | 35.08 | 35.25 | 34.33 | 34.48 | 7,398,791 | -0.74(-2.11%) |
Oct 26, 2009 | 35.30 | 36.17 | 35.06 | 35.22 | 5,593,933 | -0.02(-0.06%) |
Oct 23, 2009 | 35.54 | 35.61 | 35.01 | 35.24 | 7,008,785 | -0.59(-1.64%) |
Oct 22, 2009 | 34.80 | 35.91 | 34.36 | 35.83 | 7,375,438 | +0.92(+2.62%) |
Oct 21, 2009 | 35.03 | 36.02 | 34.84 | 34.91 | 6,992,129 | -0.16(-0.47%) |
Oct 20, 2009 | 35.06 | 35.28 | 35.00 | 35.07 | 6,327,618 | -0.34(-0.95%) |
Oct 19, 2009 | 34.66 | 35.64 | 34.66 | 35.41 | 5,103,712 | +0.88(+2.55%) |
Oct 16, 2009 | 35.48 | 35.48 | 34.41 | 34.53 | 6,990,584 | -1.33(-3.71%) |
Oct 15, 2009 | 35.73 | 35.97 | 35.38 | 35.86 | 5,351,700 | -0.17(-0.47%) |
Oct 14, 2009 | 34.83 | 36.21 | 34.83 | 36.03 | 8,847,543 | +1.56(+4.51%) |
Oct 13, 2009 | 35.13 | 35.33 | 34.44 | 34.48 | 6,404,412 | -0.88(-2.49%) |
Oct 12, 2009 | 35.63 | 36.08 | 35.13 | 35.36 | 3,309,212 | -0.17(-0.48%) |
Oct 09, 2009 | 35.11 | 35.57 | 34.64 | 35.52 | 4,830,282 | +0.27(+0.75%) |
Oct 08, 2009 | 35.01 | 35.83 | 35.01 | 35.26 | 6,935,589 | +0.41(+1.19%) |
Oct 07, 2009 | 34.75 | 35.01 | 34.35 | 34.84 | 4,367,261 | -0.10(-0.28%) |
Oct 06, 2009 | 34.98 | 35.55 | 34.31 | 34.94 | 6,036,288 | +0.33(+0.96%) |
Oct 05, 2009 | 33.90 | 34.87 | 33.90 | 34.61 | 7,097,529 | +0.81(+2.39%) |
Oct 02, 2009 | 33.32 | 34.88 | 33.03 | 33.80 | 8,832,350 | -0.02(-0.06%) |
Oct 01, 2009 | 35.10 | 35.55 | 33.78 | 33.82 | 12,190,948 | -1.72(-4.84%) |
Sep 30, 2009 | 35.76 | 36.15 | 34.69 | 35.54 | 8,825,489 | +0.06(+0.16%) |
Sep 29, 2009 | 36.69 | 37.04 | 35.46 | 35.48 | 10,075,604 | -0.47(-1.29%) |
Sep 28, 2009 | 35.25 | 36.75 | 34.92 | 35.95 | 8,389,548 | +1.13(+3.23%) |
Sep 25, 2009 | 34.28 | 35.27 | 34.04 | 34.82 | 9,455,622 | +0.38(+1.10%) |
Sep 24, 2009 | 35.84 | 36.16 | 34.28 | 34.44 | 11,484,937 | -1.38(-3.84%) |
Sep 23, 2009 | 37.62 | 37.88 | 35.82 | 35.82 | 9,390,020 | -1.76(-4.67%) |
Sep 22, 2009 | 37.08 | 37.71 | 36.67 | 37.58 | 11,526,360 | +0.83(+2.26%) |
Sep 21, 2009 | 37.27 | 37.75 | 36.63 | 36.75 | 8,518,769 | -1.12(-2.95%) |
Sep 18, 2009 | 37.41 | 38.26 | 36.91 | 37.86 | 7,941,722 | +0.57(+1.54%) |
Sep 17, 2009 | 37.43 | 38.93 | 36.71 | 37.29 | 10,779,917 | +0.67(+1.82%) |
Sep 16, 2009 | 36.19 | 37.62 | 36.08 | 36.63 | 9,605,815 | +0.67(+1.85%) |
Sep 15, 2009 | 35.64 | 36.58 | 34.50 | 35.96 | 12,520,606 | +0.58(+1.63%) |
Sep 14, 2009 | 34.21 | 35.45 | 33.82 | 35.38 | 5,908,443 | +0.92(+2.66%) |
Sep 11, 2009 | 34.69 | 34.76 | 33.99 | 34.47 | 7,449,132 | -0.05(-0.15%) |
Sep 10, 2009 | 33.56 | 34.62 | 33.38 | 34.52 | 7,374,078 | +0.71(+2.11%) |
Sep 09, 2009 | 32.99 | 33.83 | 32.63 | 33.80 | 6,249,421 | +0.78(+2.36%) |
Sep 08, 2009 | 31.72 | 33.03 | 31.46 | 33.03 | 10,091,082 | +1.72(+5.49%) |
Sep 04, 2009 | 30.65 | 31.35 | 30.24 | 31.31 | 6,204,024 | +0.70(+2.29%) |
Sep 03, 2009 | 30.71 | 30.82 | 29.87 | 30.61 | 7,938,313 | +0.47(+1.55%) |
Sep 02, 2009 | 30.52 | 30.78 | 30.10 | 30.14 | 6,241,759 | -0.59(-1.92%) |
Sep 01, 2009 | 32.34 | 32.79 | 30.69 | 30.73 | 11,667,931 | -1.84(-5.64%) |
Aug 31, 2009 | 32.73 | 32.88 | 31.96 | 32.57 | 6,745,022 | -0.59(-1.78%) |
Aug 28, 2009 | 32.93 | 33.24 | 32.52 | 33.15 | 5,240,353 | +0.46(+1.41%) |
Aug 27, 2009 | 32.24 | 32.76 | 31.61 | 32.69 | 4,818,346 | +0.27(+0.82%) |
Aug 26, 2009 | 31.78 | 32.48 | 31.50 | 32.43 | 5,170,084 | +0.60(+1.88%) |
Aug 25, 2009 | 31.70 | 32.23 | 31.43 | 31.83 | 5,157,767 | +0.45(+1.42%) |
Aug 24, 2009 | 31.90 | 32.48 | 31.26 | 31.38 | 6,922,076 | -0.46(-1.45%) |
Aug 21, 2009 | 31.74 | 32.28 | 31.34 | 31.84 | 8,202,461 | +0.60(+1.92%) |
Aug 20, 2009 | 30.02 | 31.26 | 29.89 | 31.25 | 6,872,124 | +1.36(+4.54%) |
Aug 19, 2009 | 29.53 | 30.15 | 29.20 | 29.89 | 6,863,233 | -0.47(-1.53%) |
Aug 18, 2009 | 29.94 | 30.86 | 29.82 | 30.35 | 6,992,596 | -0.29(-0.95%) |
Aug 17, 2009 | 31.16 | 31.16 | 29.69 | 30.65 | 9,352,136 | -1.44(-4.50%) |
Aug 14, 2009 | 32.16 | 32.23 | 31.39 | 32.09 | 5,710,261 | -0.28(-0.85%) |
Aug 13, 2009 | 32.37 | 32.82 | 31.72 | 32.37 | 6,093,345 | +0.30(+0.93%) |
Aug 12, 2009 | 31.56 | 32.88 | 31.56 | 32.07 | 7,937,813 | +0.34(+1.06%) |
Aug 11, 2009 | 32.45 | 32.59 | 31.51 | 31.73 | 7,944,450 | -1.05(-3.19%) |
Aug 10, 2009 | 33.75 | 33.84 | 32.38 | 32.78 | 8,782,805 | -1.10(-3.25%) |
Aug 07, 2009 | 32.43 | 34.24 | 31.90 | 33.88 | 12,473,490 | +1.92(+5.99%) |
Aug 06, 2009 | 32.22 | 33.70 | 31.88 | 31.97 | 13,441,795 | -0.05(-0.14%) |
Aug 05, 2009 | 30.57 | 32.19 | 30.28 | 32.01 | 15,632,038 | +1.20(+3.91%) |
Aug 04, 2009 | 28.64 | 31.09 | 28.27 | 30.81 | 17,020,398 | +1.84(+6.35%) |
Aug 03, 2009 | 28.88 | 29.11 | 28.40 | 28.97 | 7,673,000 | +0.65(+2.30%) |
Jul 31, 2009 | 28.08 | 28.46 | 27.54 | 28.32 | 7,670,434 | -0.21(-0.73%) |
Jul 30, 2009 | 27.83 | 29.25 | 27.75 | 28.53 | 9,502,563 | +1.04(+3.77%) |
Jul 29, 2009 | 27.50 | 27.81 | 27.09 | 27.49 | 6,701,149 | -0.24(-0.88%) |
Jul 28, 2009 | 27.76 | 27.96 | 27.24 | 27.73 | 6,847,134 | +0.01(+0.04%) |
Jul 27, 2009 | 27.48 | 28.02 | 27.01 | 27.72 | 5,576,085 | +0.45(+1.64%) |
Jul 24, 2009 | 27.15 | 27.48 | 26.56 | 27.28 | 362 | -0.16(-0.57%) |
Jul 23, 2009 | 26.55 | 27.92 | 26.39 | 27.43 | 11,076,106 | +0.90(+3.39%) |
Jul 22, 2009 | 26.04 | 26.90 | 25.86 | 26.53 | 6,274,200 | +0.20(+0.77%) |
Jul 21, 2009 | 26.71 | 26.75 | 25.66 | 26.33 | 6,434,423 | -0.07(-0.25%) |
Jul 20, 2009 | 25.54 | 26.48 | 25.47 | 26.40 | 8,474,610 | +1.01(+3.96%) |
Jul 17, 2009 | 26.02 | 26.02 | 25.14 | 25.39 | 10,115,617 | -0.82(-3.14%) |
Jul 16, 2009 | 25.66 | 26.43 | 25.26 | 26.21 | 8,521,760 | +0.45(+1.74%) |
Jul 15, 2009 | 25.62 | 26.07 | 25.22 | 25.77 | 12,110,231 | +0.50(+1.97%) |
Jul 14, 2009 | 24.67 | 25.58 | 24.27 | 25.27 | 10,214,765 | +0.52(+2.12%) |
Jul 13, 2009 | 23.80 | 24.77 | 23.77 | 24.75 | 12,536,995 | +1.25(+5.30%) |
Jul 10, 2009 | 23.38 | 23.70 | 22.87 | 23.50 | 8,416,824 | -0.09(-0.37%) |
Jul 09, 2009 | 24.39 | 24.56 | 23.59 | 23.59 | 11,069,892 | -0.59(-2.44%) |
Jul 08, 2009 | 24.39 | 24.55 | 23.42 | 24.18 | 12,171,173 | +0.00(+0.02%) |
Jul 07, 2009 | 25.33 | 25.33 | 24.09 | 24.17 | 10,403,489 | -1.27(-4.97%) |
Jul 06, 2009 | 24.52 | 25.49 | 24.19 | 25.44 | 11,647,420 | +0.88(+3.58%) |
Jul 02, 2009 | 25.69 | 25.86 | 24.47 | 24.56 | 12,182,230 | -1.54(-5.90%) |
Jul 01, 2009 | 26.29 | 26.73 | 26.06 | 26.10 | 7,591,474 | -0.04(-0.16%) |
Jun 30, 2009 | 26.12 | 26.58 | 26.08 | 26.14 | 8,585,218 | +0.01(+0.02%) |
Jun 29, 2009 | 26.39 | 26.86 | 25.89 | 26.13 | 10,986,957 | -0.25(-0.96%) |
Jun 26, 2009 | 26.06 | 26.61 | 25.56 | 26.39 | 15,020,212 | +0.20(+0.76%) |
Jun 25, 2009 | 25.33 | 26.19 | 25.20 | 26.19 | 11,829,558 | +0.48(+1.88%) |
Jun 24, 2009 | 25.61 | 26.22 | 25.40 | 25.71 | 10,125,384 | +0.32(+1.26%) |
Jun 23, 2009 | 25.24 | 25.75 | 24.93 | 25.39 | 10,810,740 | +0.42(+1.69%) |
Jun 22, 2009 | 26.26 | 26.37 | 24.93 | 24.96 | 13,854,616 | -1.93(-7.18%) |
Jun 19, 2009 | 26.56 | 26.97 | 26.18 | 26.89 | 17,169,948 | +0.86(+3.32%) |
Jun 18, 2009 | 25.60 | 26.16 | 25.31 | 26.03 | 9,426,405 | +0.45(+1.75%) |
Jun 17, 2009 | 26.10 | 26.16 | 25.17 | 25.58 | 13,120,707 | -0.51(-1.97%) |
Jun 16, 2009 | 26.60 | 26.95 | 25.75 | 26.10 | 12,377,404 | -0.29(-1.10%) |
Jun 15, 2009 | 27.20 | 27.33 | 26.18 | 26.39 | 13,415,610 | -1.12(-4.08%) |
Jun 12, 2009 | 26.78 | 27.66 | 26.64 | 27.51 | 12,855,462 | +1.01(+3.82%) |
Jun 11, 2009 | 26.87 | 27.19 | 26.43 | 26.50 | 10,205,432 | -0.23(-0.87%) |
Jun 10, 2009 | 27.36 | 27.55 | 25.96 | 26.73 | 12,960,893 | -0.39(-1.44%) |
Jun 09, 2009 | 27.58 | 27.58 | 26.96 | 27.12 | 11,129,300 | -0.25(-0.93%) |
Jun 08, 2009 | 27.20 | 27.74 | 26.82 | 27.38 | 10,578,530 | +0.18(+0.67%) |
Jun 05, 2009 | 28.20 | 28.49 | 27.12 | 27.19 | 12,100,208 | -0.55(-1.98%) |
Jun 04, 2009 | 27.60 | 28.36 | 27.23 | 27.74 | 18,624,164 | +0.30(+1.11%) |
Jun 03, 2009 | 27.45 | 27.81 | 27.15 | 27.44 | 11,099,852 | -0.13(-0.46%) |
Jun 02, 2009 | 28.51 | 28.93 | 27.49 | 27.57 | 13,502,405 | -1.09(-3.81%) |
Jun 01, 2009 | 27.58 | 29.20 | 27.32 | 28.66 | 20,049,810 | +1.48(+5.46%) |
May 29, 2009 | 26.43 | 27.17 | 25.80 | 27.17 | 14,416,853 | +0.85(+3.24%) |
May 28, 2009 | 25.55 | 26.40 | 25.11 | 26.32 | 12,238,198 | +0.92(+3.64%) |
May 27, 2009 | 26.14 | 26.21 | 25.28 | 25.40 | 16,837,640 | -0.69(-2.63%) |
May 26, 2009 | 24.62 | 26.32 | 24.17 | 26.08 | 17,367,248 | +1.46(+5.92%) |
May 22, 2009 | 25.19 | 25.62 | 24.59 | 24.62 | 9,081,256 | -0.58(-2.32%) |
May 21, 2009 | 24.88 | 25.52 | 24.53 | 25.21 | 11,887,781 | -0.18(-0.72%) |
May 20, 2009 | 26.18 | 27.02 | 25.11 | 25.39 | 16,761,246 | -0.27(-1.05%) |
May 19, 2009 | 25.93 | 26.48 | 25.29 | 25.66 | 14,185,386 | -0.51(-1.94%) |
May 18, 2009 | 24.18 | 26.30 | 24.18 | 26.17 | 20,174,284 | +2.32(+9.74%) |
May 15, 2009 | 24.96 | 25.32 | 23.60 | 23.85 | 16,474,582 | -1.59(-6.25%) |
May 14, 2009 | 24.43 | 25.80 | 23.63 | 25.44 | 19,104,422 | +1.00(+4.10%) |
May 13, 2009 | 25.22 | 25.40 | 24.09 | 24.44 | 19,685,516 | -1.69(-6.48%) |
May 12, 2009 | 26.79 | 26.88 | 24.96 | 26.13 | 15,596,644 | -0.29(-1.10%) |
May 11, 2009 | 26.57 | 27.38 | 26.42 | 26.42 | 19,869,994 | -0.99(-3.62%) |
May 08, 2009 | 27.11 | 27.49 | 26.02 | 27.41 | 28,841,310 | +1.70(+6.60%) |
May 07, 2009 | 26.81 | 27.04 | 25.63 | 25.71 | 53,686,088 | -2.16(-7.75%) |
May 06, 2009 | 26.11 | 27.95 | 25.69 | 27.87 | 20,335,190 | +2.40(+9.42%) |
May 05, 2009 | 26.04 | 26.24 | 25.22 | 25.47 | 16,000,331 | -0.89(-3.39%) |
May 04, 2009 | 24.58 | 26.40 | 24.58 | 26.37 | 25,696,346 | +2.25(+9.31%) |