Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.66 | 34.01 | 33.56 | 33.91 | 1,300,922 | +0.26(+0.77%) |
Jan 28, 2011 | 34.37 | 34.37 | 33.60 | 33.65 | 1,582,672 | -0.64(-1.88%) |
Jan 27, 2011 | 35.04 | 35.04 | 34.26 | 34.29 | 1,751,479 | -0.80(-2.29%) |
Jan 26, 2011 | 34.91 | 35.18 | 34.89 | 35.10 | 944,465 | +0.31(+0.89%) |
Jan 25, 2011 | 35.08 | 35.08 | 34.72 | 34.78 | 1,103,385 | -0.28(-0.80%) |
Jan 24, 2011 | 35.21 | 35.31 | 34.97 | 35.07 | 962,008 | -0.22(-0.64%) |
Jan 21, 2011 | 34.89 | 35.30 | 34.73 | 35.29 | 1,567,679 | +0.59(+1.69%) |
Jan 20, 2011 | 34.91 | 35.07 | 34.59 | 34.70 | 1,078,365 | -0.22(-0.64%) |
Jan 19, 2011 | 34.95 | 35.23 | 34.84 | 34.93 | 1,440,066 | -0.12(-0.33%) |
Jan 18, 2011 | 34.48 | 35.09 | 34.48 | 35.04 | 1,815,083 | +0.54(+1.55%) |
Jan 14, 2011 | 34.60 | 34.65 | 34.39 | 34.51 | 1,488,046 | -0.17(-0.48%) |
Jan 13, 2011 | 34.55 | 34.73 | 34.50 | 34.68 | 1,365,125 | +0.11(+0.31%) |
Jan 12, 2011 | 34.73 | 34.82 | 34.39 | 34.57 | 1,438,157 | -0.05(-0.15%) |
Jan 11, 2011 | 34.21 | 34.65 | 34.04 | 34.62 | 1,980,019 | +0.52(+1.53%) |
Jan 10, 2011 | 34.29 | 34.33 | 33.95 | 34.10 | 1,834,375 | -0.25(-0.72%) |
Jan 07, 2011 | 34.78 | 34.79 | 33.92 | 34.34 | 2,827,053 | -0.34(-0.98%) |
Jan 06, 2011 | 35.05 | 35.07 | 34.56 | 34.68 | 2,299,919 | -0.41(-1.15%) |
Jan 05, 2011 | 35.24 | 35.27 | 34.86 | 35.09 | 2,284,207 | -0.25(-0.70%) |
Jan 04, 2011 | 36.18 | 36.21 | 35.21 | 35.33 | 2,200,921 | -0.97(-2.67%) |
Jan 03, 2011 | 36.49 | 36.49 | 36.12 | 36.30 | 1,280,560 | -0.01(-0.02%) |
Dec 31, 2010 | 36.43 | 36.49 | 36.30 | 36.31 | 520,919 | -0.16(-0.44%) |
Dec 30, 2010 | 36.43 | 36.62 | 36.27 | 36.47 | 668,248 | +0.05(+0.14%) |
Dec 29, 2010 | 36.43 | 36.54 | 36.25 | 36.42 | 604,769 | +0.02(+0.06%) |
Dec 28, 2010 | 36.54 | 36.56 | 36.15 | 36.40 | 553,595 | -0.14(-0.40%) |
Dec 27, 2010 | 36.69 | 36.71 | 36.38 | 36.54 | 762,066 | -0.30(-0.82%) |
Dec 23, 2010 | 36.82 | 36.98 | 36.72 | 36.85 | 419,374 | +0.04(+0.12%) |
Dec 22, 2010 | 36.72 | 36.82 | 36.38 | 36.80 | 899,995 | +0.12(+0.34%) |
Dec 21, 2010 | 36.90 | 36.90 | 36.44 | 36.68 | 907,717 | -0.11(-0.29%) |
Dec 20, 2010 | 36.89 | 36.89 | 36.64 | 36.79 | 1,213,286 | +0.04(+0.10%) |
Dec 17, 2010 | 36.69 | 36.91 | 36.61 | 36.75 | 1,292,877 | -0.04(-0.12%) |
Dec 16, 2010 | 36.35 | 36.80 | 36.13 | 36.80 | 1,433,433 | +0.41(+1.13%) |
Dec 15, 2010 | 36.00 | 36.66 | 35.94 | 36.38 | 1,884,536 | +0.40(+1.11%) |
Dec 14, 2010 | 35.63 | 36.01 | 35.57 | 35.99 | 929,641 | +0.36(+1.02%) |
Dec 13, 2010 | 35.77 | 35.93 | 35.55 | 35.62 | 697,313 | -0.04(-0.12%) |
Dec 10, 2010 | 35.52 | 35.69 | 35.40 | 35.67 | 761,261 | +0.27(+0.76%) |
Dec 09, 2010 | 36.00 | 36.00 | 35.06 | 35.40 | 2,838,753 | -0.55(-1.53%) |
Dec 08, 2010 | 35.75 | 35.96 | 35.64 | 35.95 | 945,931 | +0.27(+0.77%) |
Dec 07, 2010 | 35.62 | 35.80 | 35.44 | 35.67 | 1,308,904 | +0.22(+0.61%) |
Dec 06, 2010 | 35.67 | 35.67 | 35.38 | 35.46 | 890,682 | -0.25(-0.71%) |
Dec 03, 2010 | 35.12 | 35.79 | 35.07 | 35.71 | 1,145,702 | +0.58(+1.65%) |
Dec 02, 2010 | 35.03 | 35.36 | 34.90 | 35.13 | 1,336,644 | +0.07(+0.21%) |
Dec 01, 2010 | 34.86 | 35.10 | 34.63 | 35.06 | 1,567,445 | +0.59(+1.70%) |
Nov 30, 2010 | 34.52 | 34.73 | 34.36 | 34.47 | 1,962,929 | -0.27(-0.77%) |
Nov 29, 2010 | 34.98 | 34.98 | 34.38 | 34.74 | 1,966,448 | -0.48(-1.36%) |
Nov 26, 2010 | 35.52 | 35.52 | 35.09 | 35.22 | 533,670 | -0.46(-1.30%) |
Nov 24, 2010 | 35.49 | 35.68 | 35.68 | 35.68 | 1,573,869 | +0.43(+1.22%) |
Nov 23, 2010 | 35.01 | 35.26 | 34.54 | 35.25 | 2,144,459 | -0.02(-0.06%) |
Nov 22, 2010 | 35.25 | 35.51 | 34.98 | 35.27 | 1,211,759 | -0.06(-0.16%) |
Nov 19, 2010 | 35.35 | 35.57 | 35.10 | 35.33 | 1,097,018 | +0.00(+0.00%) |
Nov 18, 2010 | 34.94 | 35.60 | 34.93 | 35.33 | 1,696,454 | +0.72(+2.08%) |
Nov 17, 2010 | 34.51 | 34.77 | 34.46 | 34.61 | 1,420,067 | +0.09(+0.25%) |
Nov 16, 2010 | 35.20 | 35.20 | 34.43 | 34.52 | 1,695,096 | -0.88(-2.48%) |
Nov 15, 2010 | 35.40 | 35.69 | 35.20 | 35.40 | 913,617 | +0.14(+0.39%) |
Nov 12, 2010 | 35.34 | 35.40 | 34.89 | 35.26 | 1,226,072 | -0.20(-0.57%) |
Nov 11, 2010 | 35.15 | 35.62 | 35.08 | 35.47 | 800,113 | +0.14(+0.39%) |
Nov 10, 2010 | 35.70 | 35.86 | 35.10 | 35.33 | 1,318,270 | -0.36(-1.01%) |
Nov 09, 2010 | 36.23 | 36.23 | 35.57 | 35.69 | 1,055,955 | -0.48(-1.33%) |
Nov 08, 2010 | 35.97 | 36.29 | 35.90 | 36.17 | 961,591 | +0.02(+0.06%) |
Nov 05, 2010 | 35.84 | 36.27 | 35.82 | 36.15 | 2,307,701 | +0.30(+0.84%) |
Nov 04, 2010 | 35.39 | 35.88 | 35.16 | 35.85 | 1,805,434 | +0.54(+1.53%) |
Nov 03, 2010 | 34.21 | 35.47 | 33.98 | 35.31 | 3,512,764 | +1.34(+3.94%) |
Nov 02, 2010 | 34.49 | 34.71 | 33.88 | 33.97 | 1,693,120 | -0.30(-0.88%) |
Nov 01, 2010 | 34.02 | 34.37 | 33.93 | 34.27 | 1,268,514 | +0.30(+0.87%) |
Oct 29, 2010 | 33.47 | 33.99 | 33.47 | 33.98 | 1,503,688 | +0.54(+1.61%) |
Oct 28, 2010 | 33.78 | 33.87 | 33.35 | 33.44 | 1,026,738 | -0.23(-0.68%) |
Oct 27, 2010 | 34.09 | 34.15 | 33.21 | 33.67 | 1,664,084 | -1.23(-3.52%) |
Oct 25, 2010 | 35.11 | 35.21 | 34.78 | 34.90 | 1,046,133 | -0.01(-0.04%) |
Oct 22, 2010 | 34.29 | 35.24 | 34.29 | 34.91 | 1,907,268 | +0.64(+1.87%) |
Oct 21, 2010 | 33.95 | 34.59 | 33.79 | 34.27 | 1,860,723 | +0.45(+1.34%) |
Oct 20, 2010 | 33.86 | 34.01 | 33.75 | 33.82 | 1,341,750 | +0.03(+0.09%) |
Oct 19, 2010 | 34.16 | 34.26 | 33.60 | 33.79 | 2,900,010 | -0.58(-1.70%) |
Oct 18, 2010 | 35.10 | 35.13 | 34.28 | 34.37 | 2,170,932 | -0.67(-1.91%) |
Oct 15, 2010 | 35.35 | 35.38 | 34.86 | 35.04 | 1,774,784 | -0.05(-0.14%) |
Oct 14, 2010 | 35.16 | 35.57 | 34.98 | 35.09 | 1,141,326 | -0.05(-0.14%) |
Oct 13, 2010 | 35.20 | 35.37 | 35.11 | 35.14 | 1,222,284 | +0.12(+0.33%) |
Oct 12, 2010 | 35.37 | 35.37 | 34.99 | 35.03 | 1,431,424 | -0.35(-0.98%) |
Oct 11, 2010 | 35.35 | 35.42 | 35.19 | 35.37 | 642,789 | +0.01(+0.02%) |
Oct 08, 2010 | 35.37 | 35.42 | 35.07 | 35.37 | 1,422,118 | +0.32(+0.92%) |
Oct 07, 2010 | 35.22 | 35.23 | 34.78 | 35.04 | 1,259,752 | -0.12(-0.33%) |
Oct 06, 2010 | 34.80 | 35.19 | 34.80 | 35.16 | 2,241,085 | +0.39(+1.12%) |
Oct 05, 2010 | 34.39 | 34.80 | 34.35 | 34.77 | 12,101 | +0.53(+1.53%) |
Oct 04, 2010 | 34.37 | 34.37 | 34.13 | 34.24 | 1,311,724 | -0.13(-0.38%) |
Oct 01, 2010 | 34.37 | 34.43 | 34.08 | 34.37 | 1,350,684 | +0.40(+1.18%) |
Sep 30, 2010 | 33.97 | 34.37 | 33.39 | 33.97 | 7,969 | -0.03(-0.10%) |
Sep 29, 2010 | 33.91 | 34.21 | 33.83 | 34.01 | 10,178 | +0.04(+0.11%) |
Sep 28, 2010 | 33.77 | 33.99 | 33.30 | 33.97 | 11,138 | +0.39(+1.16%) |
Sep 27, 2010 | 33.72 | 33.78 | 33.41 | 33.58 | 1,412,556 | -0.15(-0.45%) |
Sep 24, 2010 | 33.16 | 33.87 | 33.09 | 33.73 | 1,205,788 | +0.75(+2.27%) |
Sep 23, 2010 | 32.98 | 33.19 | 32.74 | 32.98 | 150 | -0.09(-0.26%) |
Sep 22, 2010 | 32.78 | 33.08 | 32.70 | 33.07 | 1,361,314 | +0.32(+0.99%) |
Sep 21, 2010 | 33.03 | 33.21 | 32.72 | 32.75 | 1,280,829 | -0.29(-0.89%) |
Sep 20, 2010 | 32.73 | 33.05 | 32.60 | 33.04 | 1,099,235 | +0.31(+0.94%) |
Sep 17, 2010 | 32.73 | 32.78 | 32.60 | 32.73 | 2,459,776 | +0.27(+0.82%) |
Sep 15, 2010 | 32.07 | 32.48 | 31.99 | 32.47 | 1,272,267 | +0.34(+1.05%) |
Sep 14, 2010 | 31.83 | 32.26 | 31.80 | 32.13 | 1,358,646 | +0.22(+0.68%) |
Sep 13, 2010 | 31.84 | 31.96 | 31.79 | 31.91 | 983,894 | +0.20(+0.64%) |
Sep 10, 2010 | 32.02 | 32.02 | 31.68 | 31.71 | 1,166,292 | -0.23(-0.72%) |
Sep 09, 2010 | 32.47 | 32.52 | 31.90 | 31.94 | 842,918 | -0.26(-0.80%) |
Sep 08, 2010 | 32.01 | 32.34 | 32.01 | 32.20 | 1,431,748 | +0.27(+0.86%) |
Sep 07, 2010 | 32.07 | 32.08 | 31.93 | 31.93 | 194 | -0.15(-0.47%) |
Sep 03, 2010 | 32.37 | 32.42 | 31.97 | 32.08 | 1,277,202 | -0.12(-0.36%) |
Sep 02, 2010 | 32.20 | 32.24 | 32.05 | 32.19 | 6,823 | +0.01(+0.04%) |
Sep 01, 2010 | 31.52 | 32.26 | 31.45 | 32.18 | 1,630,965 | +0.85(+2.72%) |
Aug 31, 2010 | 31.31 | 31.50 | 31.01 | 31.33 | 3,753 | +0.09(+0.29%) |
Aug 30, 2010 | 31.44 | 31.67 | 31.16 | 31.24 | 1,179,891 | -0.24(-0.78%) |
Aug 27, 2010 | 31.52 | 31.86 | 31.22 | 31.48 | 1,696,537 | -0.05(-0.16%) |
Aug 26, 2010 | 31.99 | 32.09 | 31.40 | 31.53 | 1,380,113 | -0.36(-1.14%) |
Aug 25, 2010 | 32.12 | 32.13 | 31.78 | 31.90 | 3,828,679 | -0.34(-1.06%) |
Aug 24, 2010 | 32.38 | 32.65 | 32.18 | 32.24 | 244 | -0.46(-1.42%) |
Aug 23, 2010 | 33.01 | 33.01 | 32.66 | 32.70 | 678,061 | -0.12(-0.37%) |
Aug 20, 2010 | 32.67 | 33.00 | 32.50 | 32.82 | 1,003,876 | -0.09(-0.26%) |
Aug 19, 2010 | 33.19 | 33.19 | 32.57 | 32.91 | 244 | -0.36(-1.07%) |
Aug 18, 2010 | 33.15 | 33.32 | 32.87 | 33.27 | 1,130,622 | +0.09(+0.28%) |
Aug 17, 2010 | 32.75 | 33.51 | 32.72 | 33.17 | 1,355,630 | +0.54(+1.64%) |
Aug 16, 2010 | 32.58 | 32.75 | 32.22 | 32.64 | 1,003,873 | +0.03(+0.09%) |
Aug 13, 2010 | 32.61 | 32.80 | 32.47 | 32.61 | 1,198,179 | -0.11(-0.33%) |
Aug 12, 2010 | 32.41 | 32.72 | 32.15 | 32.72 | 1,133,629 | +0.11(+0.33%) |
Aug 11, 2010 | 32.65 | 32.79 | 32.32 | 32.61 | 1,192,953 | -0.40(-1.21%) |
Aug 10, 2010 | 32.76 | 33.18 | 32.59 | 33.01 | 1,048,231 | +0.12(+0.37%) |
Aug 09, 2010 | 32.78 | 32.97 | 32.72 | 32.89 | 1,383,352 | +0.24(+0.72%) |
Aug 06, 2010 | 32.65 | 33.17 | 32.22 | 32.65 | 1,742,470 | -0.76(-2.29%) |
Aug 05, 2010 | 33.56 | 33.58 | 33.21 | 33.42 | 1,225,316 | -0.24(-0.72%) |
Aug 04, 2010 | 33.19 | 33.69 | 32.93 | 33.66 | 1,586,911 | +0.24(+0.71%) |
Aug 03, 2010 | 32.70 | 33.52 | 32.55 | 33.42 | 1,936,292 | +0.54(+1.65%) |
Aug 02, 2010 | 32.47 | 33.00 | 32.47 | 32.88 | 2,150,917 | +0.71(+2.20%) |
Jul 30, 2010 | 32.17 | 32.34 | 31.65 | 32.17 | 1,845,157 | +0.11(+0.33%) |
Jul 29, 2010 | 32.56 | 32.71 | 31.82 | 32.07 | 15,903 | -0.43(-1.32%) |
Jul 28, 2010 | 32.50 | 33.20 | 32.47 | 32.50 | 146 | -0.78(-2.34%) |
Jul 27, 2010 | 33.27 | 33.56 | 33.17 | 33.27 | 195 | +0.05(+0.15%) |
Jul 26, 2010 | 33.05 | 33.26 | 32.91 | 33.22 | 982,045 | +0.17(+0.52%) |
Jul 23, 2010 | 32.67 | 33.07 | 32.66 | 33.05 | 832,638 | +0.24(+0.72%) |
Jul 22, 2010 | 32.35 | 32.90 | 32.30 | 32.82 | 1,859,074 | +0.73(+2.27%) |
Jul 21, 2010 | 32.09 | 32.38 | 31.93 | 32.09 | 1,796,986 | +0.04(+0.11%) |
Jul 20, 2010 | 32.05 | 32.07 | 31.42 | 32.05 | 943,472 | +0.24(+0.74%) |
Jul 19, 2010 | 31.52 | 32.18 | 31.37 | 31.82 | 954,809 | +0.39(+1.23%) |
Jul 16, 2010 | 31.43 | 31.95 | 31.37 | 31.43 | 1,353,392 | -0.49(-1.52%) |
Jul 15, 2010 | 31.86 | 32.01 | 31.57 | 31.92 | 1,315,284 | +0.07(+0.22%) |
Jul 14, 2010 | 31.91 | 32.17 | 31.78 | 31.85 | 1,827,100 | -0.19(-0.58%) |
Jul 13, 2010 | 31.90 | 32.10 | 31.83 | 32.03 | 922,556 | +0.34(+1.06%) |
Jul 12, 2010 | 31.56 | 31.79 | 31.51 | 31.70 | 788,097 | +0.13(+0.41%) |
Jul 09, 2010 | 31.57 | 31.75 | 31.44 | 31.57 | 878,763 | +0.15(+0.48%) |
Jul 08, 2010 | 31.28 | 31.46 | 31.15 | 31.42 | 19,537 | +0.31(+1.01%) |
Jul 07, 2010 | 30.54 | 31.12 | 30.51 | 31.10 | 1,623,833 | +0.70(+2.30%) |
Jul 06, 2010 | 30.52 | 30.74 | 30.11 | 30.40 | 1,371,505 | +0.25(+0.83%) |
Jul 02, 2010 | 30.15 | 30.57 | 30.09 | 30.15 | 1,390,295 | -0.36(-1.19%) |
Jul 01, 2010 | 30.37 | 30.61 | 29.94 | 30.52 | 1,792,982 | +0.24(+0.78%) |
Jun 30, 2010 | 30.61 | 30.75 | 30.20 | 30.28 | 776 | -0.33(-1.07%) |
Jun 29, 2010 | 30.94 | 31.21 | 30.41 | 30.61 | 7,782 | -0.41(-1.34%) |
Jun 25, 2010 | 31.02 | 31.37 | 30.84 | 31.02 | 1,927,182 | -0.35(-1.12%) |
Jun 24, 2010 | 31.50 | 31.65 | 31.24 | 31.37 | 1,241,590 | -0.19(-0.61%) |
Jun 23, 2010 | 31.52 | 31.63 | 31.17 | 31.57 | 1,328,678 | +0.02(+0.07%) |
Jun 22, 2010 | 31.44 | 31.95 | 31.44 | 31.55 | 1,450,507 | +0.10(+0.32%) |
Jun 21, 2010 | 32.10 | 32.13 | 31.29 | 31.44 | 1,308,302 | -0.40(-1.26%) |
Jun 18, 2010 | 31.85 | 31.95 | 31.60 | 31.85 | 1,607,084 | +0.14(+0.45%) |
Jun 17, 2010 | 31.75 | 31.77 | 31.46 | 31.70 | 916,785 | -0.01(-0.05%) |
Jun 16, 2010 | 31.62 | 31.84 | 31.57 | 31.72 | 1,111,013 | +0.02(+0.07%) |
Jun 15, 2010 | 31.56 | 31.70 | 31.37 | 31.70 | 1,904,467 | +0.24(+0.75%) |
Jun 14, 2010 | 31.36 | 31.61 | 31.27 | 31.46 | 1,558,246 | +0.24(+0.76%) |
Jun 11, 2010 | 31.13 | 31.22 | 30.84 | 31.22 | 1,926,877 | -0.18(-0.57%) |
Jun 10, 2010 | 31.17 | 31.57 | 31.12 | 31.40 | 1,685,887 | +0.56(+1.81%) |
Jun 09, 2010 | 30.86 | 31.24 | 30.69 | 30.84 | 2,270,357 | +0.14(+0.47%) |
Jun 08, 2010 | 30.14 | 30.72 | 30.07 | 30.70 | 3,823,778 | +0.52(+1.73%) |
Jun 07, 2010 | 29.92 | 30.49 | 29.81 | 30.18 | 4,238,679 | +0.41(+1.39%) |
Jun 04, 2010 | 29.77 | 29.99 | 29.40 | 29.77 | 5,327,273 | -0.34(-1.12%) |
Jun 03, 2010 | 29.75 | 30.11 | 29.59 | 30.10 | 2,449,861 | +0.29(+0.98%) |
Jun 02, 2010 | 29.06 | 29.81 | 28.92 | 29.81 | 18,028 | +0.88(+3.04%) |
Jun 01, 2010 | 28.99 | 29.46 | 28.84 | 28.93 | 139 | -0.41(-1.39%) |
May 28, 2010 | 29.34 | 29.61 | 28.94 | 29.34 | 3,081,559 | +0.32(+1.11%) |
May 27, 2010 | 29.03 | 29.29 | 28.81 | 29.01 | 4,458,227 | +0.31(+1.10%) |
May 26, 2010 | 28.92 | 29.36 | 28.64 | 28.70 | 3,876,454 | -0.23(-0.79%) |
May 25, 2010 | 28.94 | 28.94 | 28.32 | 28.93 | 21,119 | -0.55(-1.88%) |
May 24, 2010 | 29.60 | 29.75 | 29.26 | 29.48 | 1,873,615 | -0.26(-0.86%) |
May 21, 2010 | 29.00 | 29.74 | 28.86 | 29.74 | 3,217,039 | +0.40(+1.36%) |
May 20, 2010 | 29.62 | 29.82 | 29.34 | 29.34 | 30,603 | -1.26(-4.13%) |
May 19, 2010 | 30.85 | 30.97 | 30.46 | 30.60 | 2,489,348 | -0.35(-1.12%) |
May 18, 2010 | 30.82 | 31.34 | 30.82 | 30.95 | 2,565,633 | +0.46(+1.51%) |
May 17, 2010 | 30.28 | 30.59 | 30.16 | 30.49 | 1,863,824 | +0.18(+0.59%) |
May 14, 2010 | 30.31 | 30.84 | 30.16 | 30.31 | 2,469,950 | -0.19(-0.63%) |
May 13, 2010 | 30.17 | 30.84 | 30.16 | 30.50 | 1,577,208 | +0.36(+1.20%) |
May 12, 2010 | 30.06 | 30.26 | 29.88 | 30.14 | 3,052,748 | +0.19(+0.64%) |
May 11, 2010 | 30.44 | 30.45 | 29.93 | 29.95 | 3,559,319 | -0.50(-1.66%) |
May 10, 2010 | 30.66 | 30.72 | 30.40 | 30.46 | 3,093,505 | +0.67(+2.24%) |
May 07, 2010 | 30.36 | 30.38 | 29.50 | 29.79 | 4,992,869 | -0.40(-1.34%) |
May 06, 2010 | 30.20 | 30.84 | 28.93 | 30.19 | 390,015 | -0.77(-2.50%) |
May 05, 2010 | 31.16 | 31.17 | 30.68 | 30.97 | 2,477,018 | -0.36(-1.15%) |
May 04, 2010 | 31.11 | 31.63 | 30.65 | 31.33 | 8,136 | -0.29(-0.92%) |
May 03, 2010 | 31.63 | 31.94 | 31.48 | 31.62 | 2,122,644 | +0.13(+0.41%) |
Apr 30, 2010 | 31.63 | 31.95 | 31.47 | 31.49 | 1,703,022 | -0.21(-0.65%) |
Apr 29, 2010 | 30.66 | 31.88 | 30.66 | 31.70 | 3,165,409 | +1.26(+4.15%) |
Apr 28, 2010 | 30.54 | 30.61 | 30.19 | 30.43 | 2,389,222 | -0.06(-0.19%) |
Apr 27, 2010 | 31.20 | 31.24 | 30.43 | 30.49 | 18,599 | -0.75(-2.41%) |
Apr 26, 2010 | 31.35 | 31.59 | 31.22 | 31.24 | 1,174,368 | -0.09(-0.29%) |
Apr 23, 2010 | 31.16 | 31.34 | 30.92 | 31.34 | 1,062,233 | +0.09(+0.30%) |
Apr 22, 2010 | 31.12 | 31.29 | 30.97 | 31.24 | 1,070,041 | +0.02(+0.07%) |
Apr 21, 2010 | 31.28 | 31.35 | 31.17 | 31.22 | 9,681 | -0.08(-0.25%) |
Apr 20, 2010 | 31.15 | 31.34 | 31.08 | 31.30 | 1,208,233 | +0.23(+0.75%) |
Apr 19, 2010 | 31.12 | 31.39 | 30.80 | 31.07 | 1,647,717 | -0.16(-0.50%) |
Apr 16, 2010 | 31.53 | 31.58 | 31.00 | 31.22 | 1,733,905 | -0.34(-1.08%) |
Apr 15, 2010 | 31.52 | 31.63 | 31.26 | 31.56 | 1,577,988 | -0.07(-0.22%) |
Apr 14, 2010 | 31.65 | 31.76 | 31.44 | 31.63 | 1,772,357 | -0.01(-0.02%) |
Apr 13, 2010 | 31.14 | 31.79 | 31.06 | 31.64 | 3,030,293 | +0.40(+1.27%) |
Apr 12, 2010 | 30.99 | 31.34 | 30.93 | 31.24 | 2,380,324 | +0.31(+0.99%) |
Apr 09, 2010 | 30.58 | 30.97 | 30.55 | 30.94 | 1,100,777 | +0.38(+1.23%) |
Apr 08, 2010 | 30.47 | 30.60 | 30.31 | 30.56 | 1,282,853 | +0.09(+0.30%) |
Apr 07, 2010 | 30.44 | 30.61 | 30.37 | 30.47 | 1,909,962 | +0.02(+0.07%) |
Apr 06, 2010 | 30.49 | 30.54 | 30.27 | 30.45 | 1,397,096 | -0.13(-0.44%) |
Apr 05, 2010 | 30.72 | 30.81 | 30.48 | 30.58 | 1,228,551 | -0.01(-0.05%) |
Apr 01, 2010 | 30.04 | 30.60 | 30.60 | 30.60 | 3,093,921 | +0.74(+2.47%) |
Mar 31, 2010 | 29.90 | 30.00 | 29.77 | 29.86 | 1,489,710 | -0.05(-0.17%) |
Mar 30, 2010 | 29.71 | 30.12 | 29.71 | 29.91 | 2,032,250 | +0.28(+0.96%) |
Mar 29, 2010 | 29.89 | 29.97 | 29.53 | 29.62 | 2,984,935 | -0.62(-2.07%) |
Mar 26, 2010 | 30.29 | 30.46 | 30.15 | 30.25 | 2,189,543 | -0.04(-0.12%) |
Mar 25, 2010 | 30.77 | 30.94 | 30.17 | 30.28 | 2,838,882 | -0.10(-0.33%) |
Mar 24, 2010 | 30.50 | 30.50 | 30.30 | 30.38 | 1,764,967 | -0.14(-0.47%) |
Mar 23, 2010 | 30.62 | 30.76 | 30.39 | 30.53 | 1,684,603 | -0.11(-0.35%) |
Mar 22, 2010 | 30.67 | 30.79 | 30.53 | 30.63 | 1,667,552 | -0.15(-0.48%) |
Mar 19, 2010 | 30.79 | 31.02 | 30.56 | 30.78 | 1,997,046 | +0.03(+0.09%) |
Mar 18, 2010 | 30.88 | 31.06 | 30.72 | 30.75 | 1,572,631 | -0.10(-0.32%) |
Mar 17, 2010 | 30.80 | 30.96 | 30.75 | 30.85 | 1,607,241 | +0.09(+0.28%) |
Mar 16, 2010 | 30.59 | 30.82 | 30.57 | 30.77 | 1,695,696 | +0.15(+0.49%) |
Mar 15, 2010 | 30.57 | 30.66 | 30.55 | 30.62 | 1,302,806 | -0.01(-0.05%) |
Mar 12, 2010 | 30.69 | 30.69 | 30.44 | 30.63 | 1,045,657 | +0.01(+0.05%) |
Mar 11, 2010 | 30.53 | 30.63 | 30.24 | 30.62 | 1,110,160 | +0.09(+0.28%) |
Mar 10, 2010 | 30.53 | 30.61 | 30.26 | 30.53 | 1,880,829 | +0.05(+0.16%) |
Mar 09, 2010 | 30.21 | 30.57 | 30.09 | 30.48 | 3,651,225 | +0.18(+0.59%) |
Mar 08, 2010 | 30.33 | 30.47 | 29.98 | 30.31 | 1,775,997 | -0.09(-0.28%) |
Mar 05, 2010 | 30.14 | 30.39 | 29.99 | 30.39 | 2,402,359 | +0.45(+1.49%) |
Mar 04, 2010 | 29.33 | 29.97 | 29.39 | 29.94 | 2,259,713 | +0.61(+2.08%) |
Mar 03, 2010 | 29.23 | 29.40 | 29.07 | 29.33 | 2,992,105 | +0.18(+0.61%) |
Mar 02, 2010 | 29.26 | 29.45 | 29.08 | 29.16 | 1,811,277 | -0.01(-0.02%) |
Mar 01, 2010 | 28.77 | 29.16 | 28.58 | 29.16 | 1,676,544 | +0.50(+1.73%) |
Feb 26, 2010 | 29.04 | 29.04 | 28.41 | 28.67 | 2,667,143 | -0.33(-1.15%) |
Feb 25, 2010 | 28.77 | 29.02 | 28.51 | 29.00 | 1,962,459 | -0.09(-0.32%) |
Feb 24, 2010 | 28.96 | 29.17 | 28.77 | 29.09 | 1,484,142 | +0.26(+0.89%) |
Feb 23, 2010 | 29.14 | 29.18 | 28.66 | 28.84 | 1,798,598 | -0.35(-1.18%) |
Feb 22, 2010 | 28.89 | 29.34 | 28.74 | 29.18 | 1,919,628 | +0.17(+0.58%) |
Feb 19, 2010 | 28.67 | 29.27 | 28.55 | 29.01 | 2,343,191 | +0.28(+0.97%) |
Feb 18, 2010 | 28.46 | 28.82 | 28.41 | 28.73 | 2,220,671 | +0.17(+0.61%) |
Feb 17, 2010 | 28.30 | 28.67 | 28.21 | 28.56 | 2,612,212 | +0.42(+1.48%) |
Feb 16, 2010 | 27.58 | 28.20 | 27.45 | 28.14 | 3,116,600 | +0.69(+2.52%) |
Feb 12, 2010 | 27.66 | 27.45 | 27.45 | 27.45 | 3,392,899 | -0.38(-1.37%) |
Feb 11, 2010 | 27.50 | 27.88 | 27.13 | 27.83 | 4,282,580 | +0.31(+1.13%) |
Feb 10, 2010 | 28.31 | 28.53 | 27.43 | 27.52 | 3,489,289 | -0.69(-2.45%) |
Feb 09, 2010 | 29.30 | 29.38 | 28.06 | 28.22 | 5,309,852 | -0.82(-2.83%) |
Feb 08, 2010 | 29.09 | 29.51 | 29.01 | 29.04 | 1,719,899 | -0.05(-0.18%) |
Feb 05, 2010 | 28.65 | 29.20 | 28.53 | 29.09 | 2,443,216 | +0.56(+1.95%) |
Feb 04, 2010 | 29.94 | 29.97 | 28.50 | 28.53 | 3,007,558 | -1.57(-5.21%) |
Feb 03, 2010 | 29.78 | 30.15 | 29.70 | 30.10 | 1,288,399 | +0.21(+0.71%) |
Feb 02, 2010 | 29.96 | 30.02 | 29.64 | 29.89 | 1,965,757 | -0.10(-0.33%) |