Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.29 | 40.85 | 39.81 | 40.22 | 299,625 | +0.10(+0.26%) |
Jan 28, 2011 | 40.60 | 40.96 | 39.76 | 40.12 | 488,314 | -0.58(-1.43%) |
Jan 27, 2011 | 40.82 | 41.04 | 40.33 | 40.70 | 304,820 | -0.04(-0.10%) |
Jan 26, 2011 | 39.97 | 40.83 | 39.68 | 40.74 | 366,193 | +1.02(+2.56%) |
Jan 25, 2011 | 39.52 | 39.73 | 38.99 | 39.73 | 327,599 | -0.10(-0.25%) |
Jan 24, 2011 | 39.05 | 40.04 | 39.00 | 39.83 | 271,528 | +0.85(+2.17%) |
Jan 21, 2011 | 39.61 | 39.76 | 38.94 | 38.98 | 547,949 | -0.34(-0.86%) |
Jan 20, 2011 | 39.47 | 39.94 | 38.89 | 39.32 | 335,278 | -0.46(-1.16%) |
Jan 19, 2011 | 40.70 | 40.70 | 39.55 | 39.78 | 436,949 | -0.99(-2.44%) |
Jan 18, 2011 | 40.56 | 40.80 | 40.13 | 40.78 | 792,304 | +0.01(+0.03%) |
Jan 14, 2011 | 40.79 | 41.08 | 40.44 | 40.76 | 390,505 | -0.12(-0.30%) |
Jan 13, 2011 | 40.89 | 41.27 | 40.57 | 40.89 | 208,925 | -0.12(-0.29%) |
Jan 12, 2011 | 41.40 | 41.40 | 40.80 | 41.00 | 299,960 | +0.10(+0.26%) |
Jan 11, 2011 | 40.86 | 41.12 | 40.57 | 40.90 | 347,629 | +0.14(+0.34%) |
Jan 10, 2011 | 39.61 | 40.83 | 39.26 | 40.76 | 488,247 | +0.84(+2.10%) |
Jan 07, 2011 | 40.35 | 40.69 | 39.15 | 39.92 | 258,179 | -0.24(-0.60%) |
Jan 06, 2011 | 40.77 | 40.89 | 39.88 | 40.16 | 259,289 | -0.66(-1.61%) |
Jan 05, 2011 | 40.52 | 41.02 | 40.17 | 40.82 | 286,369 | +0.17(+0.41%) |
Jan 04, 2011 | 41.75 | 41.75 | 40.20 | 40.66 | 408,013 | -0.81(-1.95%) |
Jan 03, 2011 | 40.56 | 41.67 | 40.56 | 41.47 | 741,593 | +1.43(+3.57%) |
Dec 31, 2010 | 40.38 | 40.66 | 40.04 | 40.04 | 284,180 | -0.39(-0.97%) |
Dec 30, 2010 | 40.48 | 40.96 | 40.21 | 40.43 | 167,016 | -0.16(-0.39%) |
Dec 29, 2010 | 40.85 | 40.85 | 40.42 | 40.59 | 118,960 | -0.13(-0.33%) |
Dec 28, 2010 | 41.01 | 41.23 | 40.30 | 40.72 | 328,657 | -0.29(-0.70%) |
Dec 27, 2010 | 40.68 | 41.16 | 40.54 | 41.01 | 115,470 | +0.24(+0.60%) |
Dec 23, 2010 | 40.96 | 41.23 | 40.59 | 40.76 | 242,642 | -0.24(-0.60%) |
Dec 22, 2010 | 41.03 | 41.19 | 40.86 | 41.01 | 487,513 | -0.04(-0.11%) |
Dec 21, 2010 | 40.52 | 41.08 | 40.29 | 41.05 | 443,990 | +0.76(+1.89%) |
Dec 20, 2010 | 39.82 | 40.52 | 39.69 | 40.29 | 621,955 | +0.54(+1.36%) |
Dec 17, 2010 | 39.22 | 40.14 | 38.99 | 39.75 | 1,536,477 | +0.36(+0.92%) |
Dec 16, 2010 | 39.34 | 39.56 | 38.80 | 39.39 | 1,510,047 | +1.49(+3.93%) |
Dec 15, 2010 | 38.04 | 38.60 | 37.89 | 37.90 | 572,457 | -0.20(-0.52%) |
Dec 14, 2010 | 38.19 | 38.30 | 37.95 | 38.10 | 556,723 | +0.07(+0.18%) |
Dec 13, 2010 | 38.39 | 38.54 | 37.94 | 38.03 | 373,137 | -0.24(-0.62%) |
Dec 10, 2010 | 37.32 | 38.33 | 37.27 | 38.27 | 269,624 | +0.98(+2.62%) |
Dec 09, 2010 | 37.97 | 38.19 | 37.23 | 37.29 | 577,191 | -0.30(-0.79%) |
Dec 08, 2010 | 37.59 | 38.06 | 37.50 | 37.58 | 303,256 | -0.08(-0.21%) |
Dec 07, 2010 | 38.14 | 38.77 | 37.49 | 37.66 | 624,721 | -0.14(-0.37%) |
Dec 06, 2010 | 36.86 | 37.86 | 36.81 | 37.80 | 396,438 | +0.57(+1.52%) |
Dec 03, 2010 | 36.48 | 37.37 | 36.48 | 37.24 | 283,154 | +0.57(+1.54%) |
Dec 02, 2010 | 35.73 | 36.71 | 35.55 | 36.67 | 277,599 | +0.92(+2.57%) |
Dec 01, 2010 | 35.23 | 35.92 | 34.73 | 35.75 | 285,680 | +1.22(+3.54%) |
Nov 30, 2010 | 34.47 | 34.98 | 34.00 | 34.53 | 805,165 | -0.38(-1.08%) |
Nov 29, 2010 | 34.78 | 35.01 | 34.06 | 34.91 | 157,934 | -0.15(-0.43%) |
Nov 26, 2010 | 34.73 | 35.35 | 34.73 | 35.06 | 65,207 | -0.09(-0.25%) |
Nov 24, 2010 | 34.61 | 35.15 | 35.15 | 35.15 | 287,766 | +0.87(+2.55%) |
Nov 23, 2010 | 34.15 | 34.43 | 33.34 | 34.27 | 371,000 | -0.35(-1.02%) |
Nov 22, 2010 | 34.11 | 34.74 | 33.82 | 34.63 | 318,571 | +0.28(+0.81%) |
Nov 19, 2010 | 34.10 | 34.71 | 33.74 | 34.35 | 325,593 | +0.22(+0.65%) |
Nov 18, 2010 | 33.83 | 34.36 | 33.83 | 34.13 | 326,357 | +0.73(+2.17%) |
Nov 17, 2010 | 33.22 | 33.45 | 32.84 | 33.40 | 413,136 | +0.31(+0.93%) |
Nov 16, 2010 | 33.51 | 33.68 | 32.80 | 33.09 | 379,025 | -0.87(-2.57%) |
Nov 15, 2010 | 33.82 | 34.56 | 33.75 | 33.97 | 388,491 | +0.23(+0.67%) |
Nov 12, 2010 | 34.67 | 34.88 | 33.73 | 33.74 | 993,324 | -1.88(-5.28%) |
Nov 11, 2010 | 35.74 | 36.29 | 35.34 | 35.62 | 258,716 | -0.47(-1.29%) |
Nov 10, 2010 | 35.87 | 36.17 | 35.49 | 36.09 | 454,045 | +0.33(+0.92%) |
Nov 09, 2010 | 35.63 | 35.86 | 35.42 | 35.76 | 428,018 | +0.11(+0.32%) |
Nov 08, 2010 | 35.53 | 35.80 | 35.29 | 35.64 | 211,713 | -0.11(-0.32%) |
Nov 05, 2010 | 35.65 | 35.76 | 35.42 | 35.76 | 258,643 | +0.07(+0.21%) |
Nov 04, 2010 | 34.89 | 35.72 | 34.68 | 35.68 | 416,563 | +1.21(+3.51%) |
Nov 03, 2010 | 34.08 | 34.68 | 33.92 | 34.47 | 366,485 | -0.36(-1.02%) |
Nov 02, 2010 | 34.29 | 34.87 | 34.29 | 34.83 | 375,037 | +0.80(+2.34%) |
Nov 01, 2010 | 33.92 | 34.70 | 33.70 | 34.04 | 228,675 | +0.12(+0.35%) |
Oct 29, 2010 | 33.87 | 34.16 | 33.85 | 33.92 | 195,540 | -0.11(-0.33%) |
Oct 28, 2010 | 34.34 | 34.51 | 33.76 | 34.03 | 237,083 | -0.10(-0.29%) |
Oct 27, 2010 | 34.37 | 34.43 | 33.88 | 34.13 | 407,008 | -0.54(-1.57%) |
Oct 25, 2010 | 34.32 | 34.85 | 34.21 | 34.67 | 361,686 | +0.60(+1.77%) |
Oct 22, 2010 | 33.99 | 34.14 | 33.94 | 34.07 | 198,733 | +0.17(+0.49%) |
Oct 21, 2010 | 33.98 | 34.27 | 33.48 | 33.91 | 311,840 | +0.14(+0.42%) |
Oct 20, 2010 | 33.19 | 34.18 | 33.19 | 33.76 | 335,940 | +0.81(+2.47%) |
Oct 19, 2010 | 32.97 | 33.60 | 32.48 | 32.95 | 451,216 | -0.63(-1.89%) |
Oct 18, 2010 | 33.15 | 33.59 | 32.99 | 33.58 | 339,602 | +0.54(+1.64%) |
Oct 15, 2010 | 33.32 | 33.35 | 32.63 | 33.04 | 499,760 | +0.16(+0.48%) |
Oct 14, 2010 | 32.72 | 33.17 | 32.51 | 32.88 | 516,241 | +0.16(+0.49%) |
Oct 13, 2010 | 32.62 | 32.87 | 32.37 | 32.72 | 623,961 | +0.35(+1.09%) |
Oct 12, 2010 | 32.34 | 32.54 | 31.80 | 32.37 | 145,837 | -0.15(-0.45%) |
Oct 11, 2010 | 32.72 | 32.82 | 32.34 | 32.52 | 197,896 | -0.21(-0.64%) |
Oct 08, 2010 | 32.59 | 32.93 | 31.89 | 32.73 | 629,390 | +0.15(+0.47%) |
Oct 07, 2010 | 32.75 | 32.78 | 32.25 | 32.57 | 176,681 | +0.14(+0.43%) |
Oct 06, 2010 | 32.39 | 32.56 | 32.25 | 32.44 | 358,224 | -0.15(-0.47%) |
Oct 05, 2010 | 31.61 | 32.71 | 31.22 | 32.59 | 450,883 | +1.42(+4.56%) |
Oct 04, 2010 | 31.95 | 32.12 | 30.94 | 31.17 | 310,915 | -0.91(-2.83%) |
Oct 01, 2010 | 32.46 | 32.46 | 31.51 | 32.08 | 383,049 | +0.04(+0.12%) |
Sep 30, 2010 | 32.13 | 32.75 | 31.95 | 32.04 | 497,690 | +0.23(+0.74%) |
Sep 29, 2010 | 31.61 | 32.16 | 31.51 | 31.80 | 276,486 | +0.00(+0.00%) |
Sep 28, 2010 | 31.28 | 31.84 | 30.61 | 31.80 | 380,288 | +0.74(+2.38%) |
Sep 27, 2010 | 31.31 | 31.36 | 30.74 | 31.06 | 395,847 | -0.27(-0.86%) |
Sep 24, 2010 | 30.63 | 31.41 | 30.51 | 31.33 | 440,640 | +1.15(+3.82%) |
Sep 23, 2010 | 30.78 | 31.24 | 30.13 | 30.18 | 692,693 | -0.97(-3.11%) |
Sep 22, 2010 | 31.31 | 31.89 | 30.92 | 31.15 | 252,075 | -0.37(-1.17%) |
Sep 21, 2010 | 31.64 | 31.96 | 31.48 | 31.52 | 452,297 | -0.13(-0.41%) |
Sep 20, 2010 | 30.68 | 31.68 | 30.49 | 31.65 | 595,850 | +1.02(+3.34%) |
Sep 17, 2010 | 30.77 | 30.78 | 30.08 | 30.63 | 651,725 | +0.21(+0.70%) |
Sep 15, 2010 | 30.31 | 30.66 | 30.03 | 30.41 | 332,940 | -0.01(-0.04%) |
Sep 14, 2010 | 30.38 | 30.61 | 30.18 | 30.43 | 393,551 | +0.01(+0.03%) |
Sep 13, 2010 | 30.04 | 30.55 | 29.59 | 30.42 | 574,881 | +0.76(+2.57%) |
Sep 10, 2010 | 29.74 | 29.88 | 29.53 | 29.66 | 362,457 | +0.04(+0.15%) |
Sep 09, 2010 | 29.95 | 30.04 | 29.41 | 29.61 | 363,388 | -0.03(-0.09%) |
Sep 08, 2010 | 29.69 | 29.96 | 29.53 | 29.64 | 355,420 | +0.08(+0.26%) |
Sep 07, 2010 | 30.40 | 30.40 | 29.47 | 29.56 | 341,994 | -0.57(-1.90%) |
Sep 03, 2010 | 30.02 | 30.35 | 29.90 | 30.14 | 442,367 | +0.53(+1.81%) |
Sep 02, 2010 | 28.98 | 29.64 | 28.74 | 29.60 | 391,421 | +0.63(+2.16%) |
Sep 01, 2010 | 28.69 | 29.26 | 28.31 | 28.98 | 454,022 | +1.08(+3.86%) |
Aug 31, 2010 | 27.39 | 28.21 | 27.29 | 27.90 | 397,738 | +0.39(+1.42%) |
Aug 30, 2010 | 28.36 | 28.47 | 27.50 | 27.51 | 344,262 | -1.08(-3.77%) |
Aug 27, 2010 | 28.09 | 28.68 | 27.62 | 28.58 | 350,965 | +0.89(+3.20%) |
Aug 26, 2010 | 27.99 | 28.43 | 27.48 | 27.70 | 365,498 | -0.21(-0.76%) |
Aug 25, 2010 | 27.30 | 28.01 | 27.06 | 27.91 | 423,918 | +0.36(+1.31%) |
Aug 24, 2010 | 27.31 | 27.87 | 26.76 | 27.55 | 697,568 | -0.09(-0.31%) |
Aug 23, 2010 | 28.39 | 28.51 | 27.62 | 27.64 | 411,668 | -0.51(-1.82%) |
Aug 20, 2010 | 29.43 | 29.47 | 27.78 | 28.15 | 717,057 | +0.16(+0.57%) |
Aug 19, 2010 | 28.42 | 28.92 | 27.86 | 27.99 | 518,153 | -0.71(-2.46%) |
Aug 18, 2010 | 28.57 | 29.27 | 28.16 | 28.69 | 347,693 | -0.07(-0.26%) |
Aug 17, 2010 | 28.27 | 29.11 | 28.17 | 28.77 | 284,734 | +0.83(+2.98%) |
Aug 16, 2010 | 27.31 | 28.17 | 27.19 | 27.94 | 254,397 | +0.24(+0.88%) |
Aug 13, 2010 | 27.78 | 28.17 | 27.47 | 27.69 | 439,671 | -0.11(-0.41%) |
Aug 12, 2010 | 27.39 | 28.02 | 27.10 | 27.81 | 340,550 | -0.09(-0.33%) |
Aug 11, 2010 | 28.67 | 28.88 | 27.74 | 27.90 | 563,756 | -1.50(-5.11%) |
Aug 10, 2010 | 29.25 | 29.79 | 29.15 | 29.40 | 383,204 | -0.26(-0.88%) |
Aug 09, 2010 | 29.65 | 29.98 | 29.50 | 29.66 | 346,581 | +0.10(+0.32%) |
Aug 06, 2010 | 28.94 | 29.62 | 28.72 | 29.56 | 514,274 | +0.19(+0.65%) |
Aug 05, 2010 | 28.94 | 29.45 | 28.84 | 29.37 | 618,901 | +0.20(+0.70%) |
Aug 04, 2010 | 28.57 | 29.21 | 28.54 | 29.17 | 374,413 | +0.67(+2.34%) |
Aug 03, 2010 | 28.70 | 29.16 | 28.39 | 28.50 | 337,437 | -0.38(-1.31%) |
Aug 02, 2010 | 28.22 | 29.00 | 28.22 | 28.88 | 848,654 | +1.56(+5.71%) |
Jul 30, 2010 | 26.76 | 27.44 | 26.59 | 27.32 | 332,475 | +0.13(+0.46%) |
Jul 29, 2010 | 27.33 | 27.53 | 26.77 | 27.19 | 247,788 | +0.06(+0.21%) |
Jul 28, 2010 | 27.46 | 27.80 | 27.03 | 27.14 | 266,673 | -0.45(-1.62%) |
Jul 27, 2010 | 27.93 | 28.18 | 27.46 | 27.58 | 541,908 | -0.12(-0.44%) |
Jul 26, 2010 | 27.22 | 27.73 | 27.00 | 27.71 | 397,796 | +0.67(+2.47%) |
Jul 23, 2010 | 26.29 | 27.21 | 26.29 | 27.04 | 418,033 | +0.55(+2.09%) |
Jul 22, 2010 | 26.21 | 26.82 | 25.60 | 26.48 | 477,413 | +0.70(+2.71%) |
Jul 21, 2010 | 26.00 | 26.24 | 25.63 | 25.79 | 442,861 | +0.00(+0.00%) |
Jul 20, 2010 | 24.85 | 25.84 | 24.79 | 25.79 | 417,539 | +0.54(+2.13%) |
Jul 19, 2010 | 25.01 | 25.27 | 24.72 | 25.25 | 355,501 | +0.30(+1.22%) |
Jul 16, 2010 | 25.57 | 25.75 | 24.86 | 24.95 | 833,660 | -0.83(-3.21%) |
Jul 15, 2010 | 25.85 | 26.00 | 25.35 | 25.77 | 637,029 | +0.01(+0.05%) |
Jul 14, 2010 | 25.40 | 25.81 | 25.13 | 25.76 | 643,985 | +0.17(+0.68%) |
Jul 13, 2010 | 24.93 | 25.69 | 24.75 | 25.59 | 472,629 | +0.99(+4.02%) |
Jul 12, 2010 | 25.01 | 25.19 | 24.32 | 24.60 | 321,940 | -0.60(-2.37%) |
Jul 09, 2010 | 25.02 | 25.34 | 24.81 | 25.20 | 287,694 | +0.11(+0.45%) |
Jul 08, 2010 | 24.95 | 25.13 | 24.46 | 25.08 | 534,966 | +0.39(+1.60%) |
Jul 07, 2010 | 23.89 | 24.72 | 23.83 | 24.69 | 611,071 | +0.93(+3.92%) |
Jul 06, 2010 | 24.23 | 24.47 | 23.61 | 23.76 | 796,245 | +0.01(+0.04%) |
Jul 02, 2010 | 23.89 | 24.04 | 23.55 | 23.75 | 409,040 | +0.02(+0.07%) |
Jul 01, 2010 | 24.30 | 24.47 | 23.38 | 23.73 | 701,279 | -0.57(-2.34%) |
Jun 30, 2010 | 24.59 | 25.05 | 24.24 | 24.30 | 723,383 | -0.28(-1.15%) |
Jun 29, 2010 | 25.14 | 25.31 | 24.37 | 24.58 | 779,687 | -0.52(-2.09%) |
Jun 25, 2010 | 24.92 | 25.72 | 24.38 | 25.11 | 3,058,330 | +0.30(+1.21%) |
Jun 24, 2010 | 26.17 | 26.37 | 24.65 | 24.81 | 1,122,220 | -1.66(-6.29%) |
Jun 23, 2010 | 26.53 | 26.91 | 26.02 | 26.47 | 331,585 | -0.03(-0.10%) |
Jun 22, 2010 | 27.32 | 27.83 | 26.42 | 26.50 | 384,484 | -0.68(-2.49%) |
Jun 21, 2010 | 27.79 | 27.90 | 26.91 | 27.17 | 496,035 | -0.14(-0.52%) |
Jun 18, 2010 | 27.37 | 27.73 | 26.00 | 27.32 | 585,634 | +0.06(+0.21%) |
Jun 17, 2010 | 27.65 | 27.65 | 26.83 | 27.26 | 356,904 | -0.15(-0.54%) |
Jun 16, 2010 | 27.33 | 27.87 | 27.22 | 27.41 | 310,168 | -0.25(-0.91%) |
Jun 15, 2010 | 26.94 | 27.71 | 26.61 | 27.66 | 447,278 | +0.80(+2.99%) |
Jun 14, 2010 | 27.20 | 27.52 | 26.74 | 26.86 | 362,272 | -0.09(-0.32%) |
Jun 11, 2010 | 26.31 | 27.03 | 26.31 | 26.94 | 643,145 | +0.19(+0.70%) |
Jun 10, 2010 | 26.47 | 27.10 | 26.43 | 26.76 | 807,175 | +0.81(+3.12%) |
Jun 09, 2010 | 26.39 | 26.80 | 25.79 | 25.95 | 615,354 | -0.29(-1.12%) |
Jun 08, 2010 | 26.30 | 26.68 | 25.62 | 26.24 | 851,278 | +0.01(+0.05%) |
Jun 07, 2010 | 27.32 | 27.42 | 26.17 | 26.23 | 796,040 | -1.06(-3.89%) |
Jun 04, 2010 | 27.95 | 28.67 | 27.19 | 27.29 | 666,149 | -1.51(-5.24%) |
Jun 03, 2010 | 28.65 | 28.95 | 28.23 | 28.80 | 491,643 | +0.12(+0.42%) |
Jun 02, 2010 | 28.19 | 28.75 | 27.66 | 28.68 | 416,568 | +0.86(+3.08%) |
Jun 01, 2010 | 28.73 | 29.17 | 27.82 | 27.82 | 498,643 | -1.05(-3.65%) |
May 28, 2010 | 29.40 | 29.53 | 28.58 | 28.87 | 610,164 | -0.53(-1.81%) |
May 27, 2010 | 28.69 | 29.43 | 28.39 | 29.40 | 561,194 | +1.37(+4.90%) |
May 26, 2010 | 28.59 | 29.28 | 27.83 | 28.03 | 781,403 | -0.29(-1.01%) |
May 25, 2010 | 28.10 | 28.44 | 27.28 | 28.32 | 898,144 | -0.29(-1.00%) |
May 24, 2010 | 29.16 | 29.27 | 28.47 | 28.60 | 853,722 | -0.82(-2.79%) |
May 21, 2010 | 28.04 | 29.49 | 27.66 | 29.42 | 2,026,475 | +2.28(+8.39%) |
May 20, 2010 | 27.11 | 28.71 | 26.95 | 27.15 | 569,890 | -1.67(-5.79%) |
May 19, 2010 | 29.54 | 29.73 | 28.47 | 28.81 | 432,908 | -0.79(-2.67%) |
May 18, 2010 | 30.55 | 30.93 | 29.43 | 29.60 | 335,928 | -0.53(-1.76%) |
May 17, 2010 | 30.88 | 31.28 | 29.31 | 30.13 | 288,035 | -0.50(-1.64%) |
May 14, 2010 | 31.06 | 31.06 | 30.12 | 30.64 | 322,562 | -0.68(-2.18%) |
May 13, 2010 | 31.68 | 31.82 | 31.18 | 31.32 | 388,086 | -0.54(-1.68%) |
May 12, 2010 | 30.64 | 32.16 | 30.64 | 31.85 | 478,383 | +1.39(+4.57%) |
May 11, 2010 | 30.48 | 31.02 | 29.88 | 30.46 | 263,387 | +0.08(+0.27%) |
May 10, 2010 | 29.60 | 30.49 | 29.04 | 30.38 | 535,632 | +1.89(+6.64%) |
May 07, 2010 | 29.23 | 29.53 | 28.08 | 28.49 | 873,452 | -0.86(-2.93%) |
May 06, 2010 | 30.31 | 30.82 | 27.97 | 29.35 | 596,784 | -1.11(-3.65%) |
May 05, 2010 | 30.30 | 30.81 | 29.89 | 30.46 | 562,771 | -0.34(-1.11%) |
May 04, 2010 | 31.27 | 31.63 | 30.60 | 30.80 | 673,124 | -1.06(-3.32%) |
May 03, 2010 | 31.27 | 32.08 | 31.18 | 31.86 | 659,180 | +0.83(+2.67%) |
Apr 30, 2010 | 32.28 | 32.36 | 31.02 | 31.03 | 616,608 | -1.27(-3.93%) |
Apr 29, 2010 | 31.95 | 32.36 | 31.76 | 32.30 | 449,702 | +0.52(+1.63%) |
Apr 28, 2010 | 32.30 | 32.42 | 31.73 | 31.78 | 302,855 | -0.25(-0.77%) |
Apr 27, 2010 | 32.68 | 33.08 | 31.87 | 32.03 | 455,690 | -0.77(-2.34%) |
Apr 26, 2010 | 32.65 | 33.44 | 32.49 | 32.80 | 310,769 | +0.03(+0.09%) |
Apr 23, 2010 | 32.58 | 32.84 | 32.45 | 32.77 | 445,520 | +0.11(+0.34%) |
Apr 22, 2010 | 31.28 | 32.81 | 31.05 | 32.65 | 688,731 | +1.11(+3.52%) |
Apr 21, 2010 | 31.00 | 31.64 | 31.00 | 31.54 | 348,890 | +0.45(+1.46%) |
Apr 20, 2010 | 30.97 | 31.44 | 30.88 | 31.09 | 404,788 | +0.19(+0.62%) |
Apr 19, 2010 | 31.07 | 31.38 | 30.33 | 30.90 | 322,171 | -0.41(-1.32%) |
Apr 16, 2010 | 31.51 | 31.86 | 30.94 | 31.31 | 388,632 | -0.21(-0.66%) |
Apr 15, 2010 | 31.19 | 31.75 | 31.19 | 31.52 | 304,633 | +0.07(+0.23%) |
Apr 14, 2010 | 30.76 | 31.45 | 30.56 | 31.45 | 545,647 | +0.80(+2.61%) |
Apr 13, 2010 | 30.67 | 30.81 | 30.32 | 30.65 | 342,314 | -0.08(-0.27%) |
Apr 12, 2010 | 30.78 | 30.86 | 30.56 | 30.73 | 585,442 | +0.07(+0.23%) |
Apr 09, 2010 | 30.55 | 30.74 | 30.05 | 30.66 | 253,804 | +0.20(+0.65%) |
Apr 08, 2010 | 30.53 | 30.80 | 30.22 | 30.46 | 370,712 | -0.25(-0.82%) |
Apr 07, 2010 | 30.28 | 30.99 | 30.20 | 30.71 | 670,971 | +0.25(+0.82%) |
Apr 06, 2010 | 29.91 | 30.50 | 29.71 | 30.46 | 294,138 | +0.25(+0.83%) |
Apr 05, 2010 | 29.75 | 30.28 | 29.62 | 30.21 | 224,414 | +0.47(+1.57%) |
Apr 01, 2010 | 29.48 | 29.75 | 29.75 | 29.75 | 929,079 | +0.40(+1.37%) |
Mar 31, 2010 | 29.77 | 30.23 | 29.27 | 29.34 | 662,407 | -0.67(-2.22%) |
Mar 30, 2010 | 30.01 | 30.31 | 29.66 | 30.01 | 244,409 | +0.10(+0.32%) |
Mar 29, 2010 | 29.76 | 30.13 | 29.47 | 29.91 | 414,197 | +0.20(+0.67%) |
Mar 26, 2010 | 29.98 | 30.19 | 29.47 | 29.72 | 387,051 | -0.10(-0.33%) |
Mar 25, 2010 | 30.04 | 30.54 | 29.55 | 29.82 | 601,563 | +0.17(+0.57%) |
Mar 24, 2010 | 30.21 | 30.42 | 29.58 | 29.65 | 847,670 | -0.85(-2.79%) |
Mar 23, 2010 | 29.72 | 30.57 | 29.67 | 30.50 | 512,588 | +0.72(+2.41%) |
Mar 22, 2010 | 28.98 | 29.98 | 28.53 | 29.78 | 454,181 | +0.58(+1.98%) |
Mar 19, 2010 | 30.96 | 30.96 | 29.13 | 29.20 | 988,066 | -1.53(-4.98%) |
Mar 18, 2010 | 30.27 | 30.86 | 30.27 | 30.73 | 589,481 | +0.35(+1.15%) |
Mar 17, 2010 | 30.28 | 30.70 | 30.09 | 30.38 | 348,504 | +0.28(+0.93%) |
Mar 16, 2010 | 30.19 | 30.22 | 29.80 | 30.10 | 330,947 | +0.06(+0.22%) |
Mar 15, 2010 | 29.93 | 30.32 | 29.84 | 30.04 | 374,385 | -0.21(-0.69%) |
Mar 12, 2010 | 30.24 | 30.41 | 29.93 | 30.24 | 645,406 | +0.00(+0.00%) |
Mar 11, 2010 | 30.00 | 30.24 | 29.76 | 30.24 | 465,951 | -0.05(-0.16%) |
Mar 10, 2010 | 29.65 | 30.30 | 29.65 | 30.29 | 673,892 | +0.56(+1.87%) |
Mar 09, 2010 | 29.37 | 29.96 | 29.37 | 29.73 | 573,175 | +0.26(+0.88%) |
Mar 08, 2010 | 29.41 | 29.67 | 29.30 | 29.47 | 364,099 | -0.03(-0.10%) |
Mar 05, 2010 | 29.30 | 29.79 | 29.30 | 29.50 | 400,327 | +0.32(+1.10%) |
Mar 04, 2010 | 29.16 | 29.77 | 28.97 | 29.18 | 335,942 | +0.11(+0.37%) |
Mar 03, 2010 | 29.14 | 29.57 | 28.98 | 29.08 | 461,269 | +0.09(+0.31%) |
Mar 02, 2010 | 28.95 | 29.33 | 28.54 | 28.99 | 1,004,173 | +0.02(+0.07%) |
Mar 01, 2010 | 28.63 | 29.14 | 28.58 | 28.96 | 645,920 | +0.54(+1.88%) |
Feb 26, 2010 | 28.69 | 28.81 | 28.29 | 28.43 | 547,156 | -0.25(-0.86%) |
Feb 25, 2010 | 28.46 | 28.79 | 28.22 | 28.67 | 503,965 | -0.22(-0.76%) |
Feb 24, 2010 | 28.02 | 28.96 | 27.56 | 28.89 | 894,053 | +1.04(+3.74%) |
Feb 23, 2010 | 28.44 | 28.62 | 27.11 | 27.85 | 1,779,326 | +2.25(+8.78%) |
Feb 22, 2010 | 25.44 | 25.75 | 25.11 | 25.60 | 437,448 | +0.23(+0.92%) |
Feb 19, 2010 | 25.15 | 25.59 | 24.55 | 25.37 | 412,646 | +0.20(+0.79%) |
Feb 18, 2010 | 25.07 | 25.28 | 24.79 | 25.17 | 548,395 | +0.15(+0.59%) |
Feb 17, 2010 | 25.11 | 25.28 | 24.84 | 25.03 | 228,603 | +0.06(+0.24%) |
Feb 16, 2010 | 24.67 | 25.00 | 24.39 | 24.97 | 316,470 | +0.53(+2.15%) |
Feb 12, 2010 | 23.98 | 24.44 | 24.44 | 24.44 | 717,722 | +0.19(+0.76%) |
Feb 11, 2010 | 23.38 | 24.28 | 23.06 | 24.25 | 311,438 | +0.75(+3.21%) |
Feb 10, 2010 | 23.57 | 23.79 | 23.11 | 23.50 | 264,136 | -0.22(-0.93%) |
Feb 09, 2010 | 23.72 | 23.98 | 23.48 | 23.72 | 342,526 | +0.36(+1.55%) |
Feb 08, 2010 | 23.63 | 23.65 | 23.04 | 23.36 | 249,886 | -0.29(-1.24%) |
Feb 05, 2010 | 23.86 | 23.86 | 23.19 | 23.65 | 571,510 | -0.16(-0.69%) |
Feb 04, 2010 | 24.72 | 24.72 | 23.82 | 23.82 | 564,714 | -1.11(-4.44%) |
Feb 03, 2010 | 24.78 | 25.15 | 24.77 | 24.92 | 481,187 | -0.06(-0.26%) |
Feb 02, 2010 | 24.67 | 25.05 | 24.48 | 24.99 | 395,455 | +0.44(+1.77%) |