Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.61 | 37.04 | 36.56 | 36.73 | 3,720,756 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.49 | 5,829,623 | -1.22(-3.25%) |
Jan 27, 2011 | 37.28 | 37.74 | 37.06 | 37.72 | 5,376,522 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,910,333 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.67 | 4,344,420 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.61 | 3,723,419 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.70 | 4,137,001 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.31 | 5,490,212 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.00 | 6,009,734 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.55 | 36.98 | 6,147,824 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.14 | 36.85 | 5,839,849 | +0.43(+1.18%) |
Jan 13, 2011 | 36.73 | 37.01 | 36.08 | 36.42 | 6,503,318 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.77 | 36.05 | 36.77 | 5,848,029 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.27 | 35.76 | 36.08 | 3,921,874 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.75 | 4,970,802 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.79 | 35.79 | 35.95 | 6,096,322 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,698 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.55 | 6,537,136 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,934,047 | +0.20(+0.54%) |
Jan 03, 2011 | 35.49 | 36.35 | 35.36 | 36.24 | 5,591,609 | +1.18(+3.37%) |
Dec 31, 2010 | 34.94 | 35.14 | 34.79 | 35.06 | 2,480,540 | +0.11(+0.32%) |
Dec 30, 2010 | 35.17 | 35.35 | 34.77 | 34.95 | 3,062,627 | -0.26(-0.73%) |
Dec 29, 2010 | 35.63 | 35.68 | 35.20 | 35.20 | 3,390,596 | -0.30(-0.86%) |
Dec 28, 2010 | 35.69 | 35.83 | 35.48 | 35.51 | 4,048,915 | -0.15(-0.42%) |
Dec 27, 2010 | 35.35 | 35.74 | 35.19 | 35.66 | 3,421,563 | +0.20(+0.56%) |
Dec 23, 2010 | 35.65 | 35.78 | 35.28 | 35.46 | 3,573,044 | -0.34(-0.95%) |
Dec 22, 2010 | 35.53 | 35.88 | 35.53 | 35.80 | 6,197,213 | +0.23(+0.65%) |
Dec 21, 2010 | 35.04 | 35.59 | 35.04 | 35.57 | 6,526,434 | +0.64(+1.85%) |
Dec 20, 2010 | 34.79 | 35.05 | 34.57 | 34.92 | 7,268,550 | +0.23(+0.67%) |
Dec 17, 2010 | 34.28 | 34.83 | 34.13 | 34.69 | 13,682,340 | +0.44(+1.27%) |
Dec 16, 2010 | 34.03 | 34.70 | 33.91 | 34.25 | 9,423,561 | +0.50(+1.49%) |
Dec 15, 2010 | 33.57 | 34.16 | 33.45 | 33.75 | 7,125,013 | +0.11(+0.34%) |
Dec 14, 2010 | 33.95 | 33.98 | 33.56 | 33.64 | 6,793,530 | -0.24(-0.72%) |
Dec 13, 2010 | 34.15 | 34.23 | 33.78 | 33.88 | 9,081,414 | -0.05(-0.16%) |
Dec 10, 2010 | 33.71 | 33.96 | 33.29 | 33.94 | 7,540,013 | +0.30(+0.89%) |
Dec 09, 2010 | 33.30 | 33.73 | 33.13 | 33.64 | 8,514,058 | +0.52(+1.57%) |
Dec 08, 2010 | 32.07 | 33.14 | 32.04 | 33.12 | 12,142,628 | +1.09(+3.39%) |
Dec 07, 2010 | 32.53 | 32.53 | 31.89 | 32.03 | 8,211,815 | +0.11(+0.36%) |
Dec 06, 2010 | 31.86 | 32.13 | 31.81 | 31.92 | 4,854,552 | -0.11(-0.35%) |
Dec 03, 2010 | 31.93 | 32.12 | 31.57 | 32.03 | 12,646,538 | -0.17(-0.52%) |
Dec 02, 2010 | 31.02 | 32.24 | 31.02 | 32.20 | 9,068,316 | +1.18(+3.79%) |
Dec 01, 2010 | 30.80 | 31.10 | 30.47 | 31.02 | 9,420,158 | +0.76(+2.51%) |
Nov 30, 2010 | 30.26 | 30.64 | 30.18 | 30.27 | 6,896,604 | -0.39(-1.27%) |
Nov 29, 2010 | 30.75 | 30.83 | 30.24 | 30.65 | 7,299,010 | -0.13(-0.41%) |
Nov 26, 2010 | 30.96 | 31.11 | 30.74 | 30.78 | 2,708,891 | -0.54(-1.72%) |
Nov 24, 2010 | 31.08 | 31.32 | 31.32 | 31.32 | 4,401,448 | +0.51(+1.65%) |
Nov 23, 2010 | 31.15 | 31.18 | 30.78 | 30.81 | 9,435,189 | -0.75(-2.37%) |
Nov 22, 2010 | 31.89 | 31.96 | 31.23 | 31.56 | 7,382,366 | -0.56(-1.75%) |
Nov 19, 2010 | 31.92 | 32.38 | 31.79 | 32.12 | 8,607,529 | +0.27(+0.86%) |
Nov 18, 2010 | 31.73 | 31.96 | 31.57 | 31.84 | 8,249,945 | +0.36(+1.13%) |
Nov 17, 2010 | 31.22 | 31.72 | 31.02 | 31.49 | 10,516,351 | +0.35(+1.13%) |
Nov 16, 2010 | 31.88 | 32.03 | 30.92 | 31.13 | 19,131,222 | -0.75(-2.36%) |
Nov 15, 2010 | 31.91 | 32.44 | 31.75 | 31.89 | 14,249,858 | +0.03(+0.09%) |
Nov 12, 2010 | 32.08 | 32.44 | 31.86 | 31.86 | 44,097,880 | -0.30(-0.95%) |
Nov 11, 2010 | 32.27 | 32.41 | 31.87 | 32.16 | 11,528,843 | -0.44(-1.36%) |
Nov 10, 2010 | 32.27 | 32.61 | 32.09 | 32.61 | 8,449,847 | +0.52(+1.62%) |
Nov 09, 2010 | 32.25 | 32.44 | 31.92 | 32.09 | 8,766,092 | -0.22(-0.67%) |
Nov 08, 2010 | 32.39 | 32.48 | 32.07 | 32.30 | 6,581,662 | -0.22(-0.68%) |
Nov 05, 2010 | 32.58 | 33.03 | 32.32 | 32.53 | 10,482,672 | +0.03(+0.09%) |
Nov 04, 2010 | 31.60 | 32.74 | 31.40 | 32.50 | 11,666,251 | +0.87(+2.74%) |
Nov 03, 2010 | 31.11 | 31.64 | 30.76 | 31.63 | 7,137,023 | +0.67(+2.15%) |
Nov 02, 2010 | 31.09 | 31.34 | 30.86 | 30.96 | 4,334,034 | +0.18(+0.59%) |
Nov 01, 2010 | 30.95 | 31.32 | 30.46 | 30.78 | 4,580,954 | +0.05(+0.15%) |
Oct 29, 2010 | 30.92 | 30.99 | 30.43 | 30.74 | 5,309,427 | -0.26(-0.85%) |
Oct 28, 2010 | 31.29 | 31.42 | 30.89 | 31.00 | 3,766,597 | -0.13(-0.41%) |
Oct 27, 2010 | 30.99 | 31.48 | 30.69 | 31.13 | 6,893,728 | +0.16(+0.51%) |
Oct 25, 2010 | 31.05 | 31.37 | 30.94 | 30.97 | 6,514,707 | +0.16(+0.51%) |
Oct 22, 2010 | 31.74 | 31.74 | 30.75 | 30.81 | 8,667,690 | -0.95(-3.00%) |
Oct 21, 2010 | 31.86 | 32.20 | 31.45 | 31.77 | 5,800,138 | +0.06(+0.20%) |
Oct 20, 2010 | 31.16 | 31.86 | 31.04 | 31.70 | 5,169,428 | +0.58(+1.86%) |
Oct 19, 2010 | 31.26 | 31.87 | 30.90 | 31.12 | 7,976,232 | -0.83(-2.60%) |
Oct 18, 2010 | 31.32 | 32.00 | 31.30 | 31.95 | 13,409,698 | +0.49(+1.56%) |
Oct 15, 2010 | 31.85 | 31.90 | 31.07 | 31.46 | 7,425,243 | -0.21(-0.66%) |
Oct 14, 2010 | 31.64 | 32.37 | 31.29 | 31.67 | 6,903,694 | -0.13(-0.40%) |
Oct 13, 2010 | 31.65 | 32.37 | 31.56 | 31.80 | 6,856,217 | +0.25(+0.78%) |
Oct 12, 2010 | 31.17 | 31.61 | 30.98 | 31.56 | 5,290,449 | +0.31(+0.99%) |
Oct 11, 2010 | 31.39 | 31.56 | 31.11 | 31.25 | 4,897,117 | -0.34(-1.09%) |
Oct 08, 2010 | 31.59 | 31.68 | 31.31 | 31.59 | 5,851,632 | +0.13(+0.41%) |
Oct 07, 2010 | 31.75 | 31.75 | 31.36 | 31.46 | 6,576,617 | -0.18(-0.57%) |
Oct 06, 2010 | 31.48 | 31.82 | 31.12 | 31.64 | 8,558,972 | +0.06(+0.20%) |
Oct 05, 2010 | 30.95 | 31.72 | 30.47 | 31.58 | 11,342,405 | +0.86(+2.80%) |
Oct 04, 2010 | 30.77 | 31.34 | 30.59 | 30.72 | 9,610,243 | -0.30(-0.98%) |
Oct 01, 2010 | 31.02 | 32.06 | 30.92 | 31.02 | 13,160,156 | -0.64(-2.03%) |
Sep 30, 2010 | 31.47 | 32.21 | 31.32 | 31.67 | 2,737 | -1.38(-4.17%) |
Sep 29, 2010 | 33.66 | 33.66 | 32.77 | 33.05 | 12,238,255 | +0.43(+1.31%) |
Sep 28, 2010 | 32.60 | 32.76 | 32.09 | 32.62 | 43,327 | +0.04(+0.13%) |
Sep 27, 2010 | 32.61 | 32.78 | 32.46 | 32.58 | 6,737,100 | -0.16(-0.50%) |
Sep 24, 2010 | 32.14 | 32.77 | 32.14 | 32.74 | 9,533,005 | +0.85(+2.68%) |
Sep 23, 2010 | 31.89 | 32.77 | 31.81 | 31.89 | 7,018,770 | -1.11(-3.37%) |
Sep 22, 2010 | 33.36 | 33.88 | 32.75 | 33.00 | 8,785,833 | -0.65(-1.93%) |
Sep 21, 2010 | 32.52 | 33.78 | 32.39 | 33.65 | 342 | +0.74(+2.24%) |
Sep 20, 2010 | 31.53 | 32.99 | 31.53 | 32.91 | 7,804,001 | +0.63(+1.96%) |
Sep 17, 2010 | 32.28 | 32.66 | 32.03 | 32.28 | 7,569,835 | -0.20(-0.61%) |
Sep 15, 2010 | 31.72 | 32.50 | 31.53 | 32.48 | 7,705,520 | +0.51(+1.59%) |
Sep 14, 2010 | 32.17 | 32.29 | 31.78 | 31.97 | 6,745,206 | -0.29(-0.89%) |
Sep 13, 2010 | 32.10 | 32.57 | 32.01 | 32.26 | 5,503,543 | +0.77(+2.43%) |
Sep 10, 2010 | 31.93 | 31.93 | 31.40 | 31.49 | 6,752,082 | -0.46(-1.43%) |
Sep 09, 2010 | 32.05 | 32.26 | 31.70 | 31.95 | 8,483 | +0.50(+1.60%) |
Sep 08, 2010 | 31.33 | 31.81 | 31.33 | 31.44 | 4,021,759 | +0.20(+0.65%) |
Sep 07, 2010 | 31.61 | 31.98 | 31.19 | 31.24 | 846 | -0.93(-2.89%) |
Sep 03, 2010 | 31.69 | 32.25 | 31.68 | 32.17 | 7,127,298 | +0.89(+2.84%) |
Sep 02, 2010 | 31.04 | 31.35 | 30.81 | 31.28 | 6,151,703 | +0.42(+1.36%) |
Sep 01, 2010 | 29.96 | 30.89 | 29.71 | 30.86 | 6,814,616 | +1.35(+4.58%) |
Aug 31, 2010 | 29.46 | 29.75 | 28.92 | 29.51 | 24,633 | +0.16(+0.56%) |
Aug 30, 2010 | 29.94 | 29.99 | 29.33 | 29.35 | 5,964,141 | -0.72(-2.39%) |
Aug 27, 2010 | 29.89 | 30.09 | 28.62 | 30.06 | 7,332,743 | +0.84(+2.88%) |
Aug 26, 2010 | 29.61 | 29.88 | 28.90 | 29.22 | 10,689 | -0.23(-0.79%) |
Aug 25, 2010 | 29.33 | 29.59 | 28.39 | 29.46 | 15,270 | -0.13(-0.43%) |
Aug 24, 2010 | 29.97 | 30.10 | 29.56 | 29.59 | 1,572 | -0.78(-2.56%) |
Aug 23, 2010 | 30.81 | 30.96 | 30.29 | 30.36 | 5,148,573 | -0.29(-0.95%) |
Aug 20, 2010 | 30.69 | 30.76 | 29.94 | 30.66 | 9,666,766 | -0.25(-0.81%) |
Aug 19, 2010 | 32.24 | 32.26 | 30.85 | 30.91 | 1,058 | -1.46(-4.51%) |
Aug 18, 2010 | 32.59 | 32.63 | 32.07 | 32.37 | 4,264,794 | -0.18(-0.56%) |
Aug 17, 2010 | 32.42 | 32.85 | 32.17 | 32.55 | 4,581 | +0.56(+1.75%) |
Aug 16, 2010 | 32.26 | 32.34 | 31.69 | 31.99 | 5,349,494 | -0.45(-1.39%) |
Aug 13, 2010 | 32.44 | 32.82 | 32.33 | 32.44 | 4,267,040 | -0.01(-0.02%) |
Aug 12, 2010 | 32.59 | 32.84 | 32.35 | 32.44 | 8,040,961 | -0.64(-1.94%) |
Aug 11, 2010 | 33.91 | 33.99 | 33.03 | 33.09 | 807 | -1.54(-4.44%) |
Aug 10, 2010 | 34.35 | 34.79 | 34.24 | 34.62 | 6,709,473 | -0.18(-0.52%) |
Aug 09, 2010 | 34.70 | 34.90 | 34.48 | 34.81 | 4,118,775 | +0.27(+0.78%) |
Aug 06, 2010 | 34.54 | 34.59 | 33.36 | 34.54 | 11,027,778 | +0.63(+1.86%) |
Aug 05, 2010 | 33.48 | 34.23 | 32.68 | 33.91 | 10,898,966 | +0.75(+2.27%) |
Aug 04, 2010 | 33.15 | 33.70 | 32.93 | 33.15 | 8,476,226 | -0.24(-0.72%) |
Aug 03, 2010 | 33.96 | 34.00 | 33.24 | 33.39 | 15,270 | -0.74(-2.16%) |
Aug 02, 2010 | 34.16 | 34.20 | 33.53 | 34.13 | 9,349,479 | +0.64(+1.90%) |
Jul 30, 2010 | 33.41 | 33.68 | 32.14 | 33.49 | 8,935,347 | +0.73(+2.23%) |
Jul 29, 2010 | 32.73 | 33.19 | 32.25 | 32.76 | 8,871,960 | +0.16(+0.50%) |
Jul 28, 2010 | 32.60 | 32.81 | 32.32 | 32.60 | 11,288 | +0.00(+0.00%) |
Jul 27, 2010 | 32.60 | 32.96 | 32.46 | 32.60 | 8,657 | +0.17(+0.52%) |
Jul 26, 2010 | 32.34 | 32.71 | 32.10 | 32.43 | 5,959,375 | +0.03(+0.09%) |
Jul 23, 2010 | 31.91 | 32.53 | 31.67 | 32.40 | 4,354,413 | +0.43(+1.35%) |
Jul 22, 2010 | 31.25 | 32.15 | 31.07 | 31.96 | 769 | +1.15(+3.74%) |
Jul 21, 2010 | 31.61 | 32.08 | 30.70 | 30.81 | 8,045,390 | -0.56(-1.77%) |
Jul 20, 2010 | 31.37 | 31.40 | 30.38 | 31.37 | 11,622,207 | +0.18(+0.58%) |
Jul 19, 2010 | 31.37 | 31.63 | 30.77 | 31.19 | 8,739,437 | -0.04(-0.13%) |
Jul 16, 2010 | 31.23 | 32.41 | 31.13 | 31.23 | 7,820,431 | -1.01(-3.14%) |
Jul 15, 2010 | 32.92 | 32.92 | 31.94 | 32.24 | 5,872,791 | -0.50(-1.54%) |
Jul 14, 2010 | 33.04 | 33.16 | 32.36 | 32.74 | 5,531,628 | -0.51(-1.53%) |
Jul 13, 2010 | 33.44 | 33.58 | 33.06 | 33.25 | 9,708,218 | +0.36(+1.08%) |
Jul 12, 2010 | 32.83 | 33.26 | 32.64 | 32.89 | 5,021,905 | -0.08(-0.23%) |
Jul 09, 2010 | 32.97 | 33.10 | 32.63 | 32.97 | 7,031,211 | +0.17(+0.52%) |
Jul 08, 2010 | 32.81 | 32.99 | 32.25 | 32.80 | 8,002,264 | +0.20(+0.63%) |
Jul 07, 2010 | 32.05 | 32.71 | 31.99 | 32.60 | 10,611,331 | +0.81(+2.56%) |
Jul 06, 2010 | 31.78 | 32.72 | 31.39 | 31.78 | 5,378 | +0.28(+0.89%) |
Jul 02, 2010 | 31.50 | 32.20 | 31.08 | 31.50 | 7,598,581 | +0.01(+0.04%) |
Jul 01, 2010 | 31.49 | 31.69 | 29.98 | 31.49 | 12,864,158 | +0.12(+0.39%) |
Jun 30, 2010 | 31.84 | 32.32 | 31.26 | 31.37 | 431 | -0.41(-1.29%) |
Jun 29, 2010 | 31.78 | 33.12 | 31.58 | 31.78 | 5,207 | -1.86(-5.54%) |
Jun 25, 2010 | 33.64 | 33.91 | 32.62 | 33.64 | 13,112,232 | +1.02(+3.12%) |
Jun 24, 2010 | 33.01 | 33.32 | 32.51 | 32.63 | 6,465,340 | -0.71(-2.14%) |
Jun 23, 2010 | 33.74 | 33.96 | 33.09 | 33.34 | 4,681,928 | -0.39(-1.16%) |
Jun 22, 2010 | 34.48 | 34.58 | 33.67 | 33.73 | 6,321,086 | -0.64(-1.85%) |
Jun 21, 2010 | 35.07 | 35.34 | 34.13 | 34.37 | 5,699,448 | -0.15(-0.44%) |
Jun 18, 2010 | 34.52 | 34.78 | 34.27 | 34.52 | 6,369,569 | +0.02(+0.05%) |
Jun 17, 2010 | 34.19 | 34.54 | 33.75 | 34.50 | 7,066,536 | +0.32(+0.92%) |
Jun 16, 2010 | 34.14 | 34.55 | 33.92 | 34.19 | 7,344,598 | -0.29(-0.85%) |
Jun 15, 2010 | 34.37 | 34.65 | 34.01 | 34.48 | 8,346,575 | +0.58(+1.72%) |
Jun 14, 2010 | 34.90 | 35.02 | 33.86 | 33.89 | 8,883,889 | -0.49(-1.41%) |
Jun 11, 2010 | 33.30 | 34.52 | 33.26 | 34.38 | 7,176,392 | +0.36(+1.07%) |
Jun 10, 2010 | 33.12 | 34.11 | 32.91 | 34.02 | 7,060,195 | +1.77(+5.49%) |
Jun 09, 2010 | 32.97 | 33.51 | 32.09 | 32.25 | 6,475,126 | -0.46(-1.41%) |
Jun 08, 2010 | 32.21 | 32.79 | 31.35 | 32.71 | 855 | +0.79(+2.49%) |
Jun 07, 2010 | 32.79 | 33.08 | 31.85 | 31.91 | 5,795,854 | -0.63(-1.92%) |
Jun 04, 2010 | 32.54 | 33.81 | 32.32 | 32.54 | 7,871,094 | -2.13(-6.15%) |
Jun 03, 2010 | 34.97 | 35.29 | 34.33 | 34.67 | 5,718,554 | +0.21(+0.61%) |
Jun 02, 2010 | 33.36 | 34.52 | 33.15 | 34.46 | 5,500,192 | +1.30(+3.93%) |
Jun 01, 2010 | 33.18 | 34.07 | 33.08 | 33.16 | 171 | -0.58(-1.72%) |
May 28, 2010 | 33.74 | 34.58 | 33.48 | 33.74 | 5,858,030 | -0.84(-2.42%) |
May 27, 2010 | 33.57 | 34.64 | 33.31 | 34.57 | 8,116,388 | +2.01(+6.18%) |
May 26, 2010 | 32.81 | 33.62 | 32.37 | 32.56 | 171 | +0.01(+0.04%) |
May 25, 2010 | 30.67 | 32.61 | 30.64 | 32.55 | 8,363,549 | +0.44(+1.38%) |
May 24, 2010 | 33.03 | 33.11 | 32.05 | 32.10 | 7,287,408 | -0.86(-2.61%) |
May 21, 2010 | 30.77 | 33.17 | 30.73 | 32.96 | 13,051,393 | +1.05(+3.28%) |
May 20, 2010 | 32.26 | 32.75 | 31.91 | 31.92 | 20,880 | -2.24(-6.57%) |
May 19, 2010 | 34.09 | 35.12 | 33.15 | 34.16 | 8,481,021 | -0.75(-2.16%) |
May 18, 2010 | 36.09 | 36.23 | 34.62 | 34.92 | 342 | -0.66(-1.86%) |
May 17, 2010 | 35.27 | 35.96 | 34.50 | 35.58 | 6,218,271 | +0.23(+0.66%) |
May 14, 2010 | 35.34 | 35.83 | 34.58 | 35.34 | 8,017,992 | -0.81(-2.25%) |
May 13, 2010 | 37.21 | 37.31 | 36.13 | 36.16 | 6,090,761 | -1.25(-3.33%) |
May 12, 2010 | 37.25 | 37.49 | 36.93 | 37.40 | 5,111,866 | +0.48(+1.30%) |
May 11, 2010 | 37.28 | 37.63 | 36.69 | 36.92 | 7,843,301 | +0.32(+0.86%) |
May 10, 2010 | 36.02 | 36.66 | 35.66 | 36.61 | 9,988,011 | +2.61(+7.69%) |
May 07, 2010 | 35.08 | 35.58 | 33.32 | 33.99 | 14,939,582 | -1.10(-3.13%) |
May 06, 2010 | 35.09 | 37.17 | 32.59 | 35.09 | 14,618,980 | -0.49(-1.39%) |
May 05, 2010 | 35.76 | 36.45 | 35.51 | 35.59 | 6,201,722 | -0.46(-1.27%) |
May 04, 2010 | 37.21 | 37.21 | 35.68 | 36.04 | 7,955,995 | -1.58(-4.20%) |
May 03, 2010 | 37.51 | 37.68 | 36.93 | 37.62 | 4,508,597 | +0.47(+1.26%) |
Apr 30, 2010 | 37.84 | 38.07 | 37.07 | 37.16 | 6,096,150 | -0.98(-2.56%) |
Apr 29, 2010 | 37.14 | 38.41 | 37.00 | 38.13 | 5,192,978 | +1.44(+3.92%) |
Apr 28, 2010 | 36.62 | 37.34 | 36.30 | 36.69 | 7,560,916 | +0.65(+1.80%) |
Apr 27, 2010 | 38.03 | 38.09 | 35.95 | 36.04 | 6,588,551 | -2.24(-5.85%) |
Apr 26, 2010 | 38.45 | 39.05 | 38.18 | 38.28 | 4,436,322 | -0.19(-0.50%) |
Apr 23, 2010 | 37.92 | 38.54 | 37.59 | 38.48 | 4,429,331 | +0.72(+1.92%) |
Apr 22, 2010 | 37.50 | 37.86 | 37.03 | 37.75 | 4,321,688 | -0.16(-0.42%) |
Apr 21, 2010 | 38.18 | 38.43 | 37.33 | 37.91 | 34,681 | -0.25(-0.66%) |
Apr 20, 2010 | 37.64 | 38.27 | 37.49 | 38.16 | 5,182,555 | +0.94(+2.53%) |
Apr 19, 2010 | 36.44 | 37.27 | 36.23 | 37.22 | 4,701,079 | +0.49(+1.32%) |
Apr 16, 2010 | 37.52 | 37.85 | 36.11 | 36.73 | 7,544,807 | -0.95(-2.51%) |
Apr 15, 2010 | 37.90 | 38.03 | 37.35 | 37.68 | 3,965,041 | -0.38(-1.00%) |
Apr 14, 2010 | 37.21 | 38.10 | 37.00 | 38.06 | 5,126,022 | +1.01(+2.73%) |
Apr 13, 2010 | 36.70 | 37.15 | 36.40 | 37.05 | 4,784,062 | +0.17(+0.46%) |
Apr 12, 2010 | 37.36 | 37.54 | 36.82 | 36.88 | 5,267,645 | -0.25(-0.68%) |
Apr 09, 2010 | 37.25 | 37.41 | 36.75 | 37.13 | 3,761,407 | +0.02(+0.06%) |
Apr 08, 2010 | 36.59 | 37.25 | 36.21 | 37.11 | 5,409,026 | +0.37(+1.02%) |
Apr 07, 2010 | 37.27 | 37.41 | 36.51 | 36.73 | 8,315,518 | -0.57(-1.52%) |
Apr 06, 2010 | 36.68 | 37.55 | 36.68 | 37.30 | 6,626,883 | +0.58(+1.58%) |
Apr 05, 2010 | 36.04 | 36.92 | 35.92 | 36.72 | 6,583,564 | +0.89(+2.50%) |
Apr 01, 2010 | 35.65 | 35.83 | 35.83 | 35.83 | 4,391,912 | +0.46(+1.31%) |
Mar 31, 2010 | 34.71 | 35.38 | 34.64 | 35.37 | 5,573,120 | +0.49(+1.39%) |
Mar 30, 2010 | 35.03 | 35.31 | 34.72 | 34.88 | 4,864,776 | -0.14(-0.40%) |
Mar 29, 2010 | 34.83 | 35.07 | 34.56 | 35.02 | 4,119,018 | +0.41(+1.18%) |
Mar 26, 2010 | 34.39 | 35.19 | 34.23 | 34.61 | 6,962,010 | +0.42(+1.21%) |
Mar 25, 2010 | 34.48 | 35.20 | 34.13 | 34.20 | 6,520,840 | +0.06(+0.19%) |
Mar 24, 2010 | 33.61 | 34.49 | 33.60 | 34.13 | 4,442,563 | +0.02(+0.07%) |
Mar 23, 2010 | 34.04 | 34.16 | 33.43 | 34.11 | 4,986,854 | +0.16(+0.46%) |
Mar 22, 2010 | 33.53 | 33.99 | 33.26 | 33.95 | 5,822,541 | +0.07(+0.21%) |
Mar 19, 2010 | 33.86 | 34.21 | 33.59 | 33.88 | 9,204,556 | +0.10(+0.29%) |
Mar 18, 2010 | 33.54 | 33.89 | 33.26 | 33.78 | 6,352,957 | +0.12(+0.35%) |
Mar 17, 2010 | 33.55 | 34.05 | 33.50 | 33.67 | 6,177,819 | +0.29(+0.88%) |
Mar 16, 2010 | 32.89 | 33.40 | 32.60 | 33.37 | 5,241,066 | +0.71(+2.17%) |
Mar 15, 2010 | 32.43 | 32.78 | 32.38 | 32.67 | 5,276,602 | -0.02(-0.05%) |
Mar 12, 2010 | 32.88 | 33.06 | 32.51 | 32.68 | 4,430,636 | +0.05(+0.16%) |
Mar 11, 2010 | 32.31 | 32.79 | 31.98 | 32.63 | 5,382,042 | +0.01(+0.02%) |
Mar 10, 2010 | 32.44 | 33.09 | 32.23 | 32.63 | 7,738,041 | +0.23(+0.70%) |
Mar 09, 2010 | 32.08 | 32.74 | 31.95 | 32.40 | 5,055,191 | -0.08(-0.23%) |
Mar 08, 2010 | 32.13 | 32.55 | 31.89 | 32.47 | 6,126,714 | +0.57(+1.78%) |
Mar 05, 2010 | 31.56 | 32.01 | 31.44 | 31.91 | 5,150,652 | +0.47(+1.51%) |
Mar 04, 2010 | 30.88 | 31.44 | 30.81 | 31.43 | 5,816,132 | +0.55(+1.78%) |
Mar 03, 2010 | 31.18 | 31.23 | 30.82 | 30.88 | 4,319,752 | -0.22(-0.71%) |
Mar 02, 2010 | 31.38 | 31.48 | 30.92 | 31.11 | 5,425,681 | -0.15(-0.47%) |
Mar 01, 2010 | 30.83 | 31.30 | 30.83 | 31.25 | 5,492,981 | +0.61(+2.00%) |
Feb 26, 2010 | 30.60 | 30.71 | 30.10 | 30.64 | 5,765,944 | +0.10(+0.33%) |
Feb 25, 2010 | 29.86 | 30.57 | 29.56 | 30.54 | 7,908,179 | +0.20(+0.66%) |
Feb 24, 2010 | 29.69 | 30.37 | 29.54 | 30.34 | 6,432,360 | +0.81(+2.75%) |
Feb 23, 2010 | 30.04 | 30.39 | 29.24 | 29.53 | 5,291,755 | -0.70(-2.30%) |
Feb 22, 2010 | 30.18 | 30.35 | 29.67 | 30.22 | 5,644,893 | +0.12(+0.39%) |
Feb 19, 2010 | 29.60 | 30.25 | 29.30 | 30.11 | 5,984,080 | +0.25(+0.82%) |
Feb 18, 2010 | 29.33 | 29.95 | 29.33 | 29.86 | 4,658,689 | +0.30(+1.01%) |
Feb 17, 2010 | 29.82 | 29.99 | 29.36 | 29.56 | 7,233,226 | +0.37(+1.28%) |
Feb 16, 2010 | 28.14 | 29.20 | 28.15 | 29.19 | 5,770,552 | +1.05(+3.72%) |
Feb 12, 2010 | 28.26 | 28.14 | 28.14 | 28.14 | 7,297,444 | -0.26(-0.93%) |
Feb 11, 2010 | 28.04 | 28.63 | 27.93 | 28.40 | 9,827,917 | -0.17(-0.59%) |
Feb 10, 2010 | 28.32 | 28.81 | 28.04 | 28.57 | 5,196,095 | +0.30(+1.08%) |
Feb 09, 2010 | 27.95 | 28.81 | 27.63 | 28.27 | 8,496,835 | +0.78(+2.85%) |
Feb 08, 2010 | 28.38 | 28.57 | 27.48 | 27.49 | 5,144,699 | -0.88(-3.11%) |
Feb 05, 2010 | 28.26 | 28.74 | 27.08 | 28.37 | 8,139,629 | +0.19(+0.66%) |
Feb 04, 2010 | 29.24 | 29.30 | 28.15 | 28.18 | 8,140,098 | -1.26(-4.27%) |
Feb 03, 2010 | 30.12 | 30.26 | 29.32 | 29.44 | 5,309,268 | -0.92(-3.04%) |
Feb 02, 2010 | 30.04 | 30.39 | 29.73 | 30.36 | 4,317,779 | +0.37(+1.25%) |