Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.35 | 39.88 | 39.30 | 39.56 | 202,332 | +0.01(+0.03%) |
Nov 29, 2010 | 39.48 | 39.62 | 39.31 | 39.55 | 194,367 | -0.05(-0.13%) |
Nov 26, 2010 | 39.70 | 39.70 | 39.47 | 39.60 | 38,846 | -0.10(-0.25%) |
Nov 24, 2010 | 39.69 | 39.70 | 39.70 | 39.70 | 149,820 | +0.11(+0.28%) |
Nov 23, 2010 | 39.34 | 39.59 | 39.10 | 39.59 | 263,200 | -0.05(-0.13%) |
Nov 22, 2010 | 39.29 | 39.79 | 38.96 | 39.64 | 320,816 | +0.52(+1.33%) |
Nov 19, 2010 | 38.93 | 39.30 | 38.57 | 39.12 | 199,768 | +0.28(+0.72%) |
Nov 18, 2010 | 38.80 | 39.25 | 38.80 | 38.84 | 201,662 | +0.12(+0.31%) |
Nov 17, 2010 | 38.88 | 39.00 | 38.66 | 38.72 | 189,952 | -0.11(-0.28%) |
Nov 16, 2010 | 39.56 | 39.62 | 38.36 | 38.83 | 316,361 | -0.62(-1.57%) |
Nov 15, 2010 | 39.75 | 40.00 | 39.45 | 39.45 | 204,859 | +0.01(+0.03%) |
Nov 12, 2010 | 39.59 | 39.80 | 39.41 | 39.44 | 166,268 | -0.39(-0.98%) |
Nov 11, 2010 | 39.84 | 39.97 | 39.69 | 39.83 | 204,345 | -0.16(-0.40%) |
Nov 10, 2010 | 40.27 | 40.36 | 39.69 | 39.99 | 353,142 | -0.47(-1.16%) |
Nov 09, 2010 | 39.79 | 40.46 | 39.77 | 40.46 | 379,718 | +0.40(+1.00%) |
Nov 08, 2010 | 39.90 | 40.06 | 39.85 | 40.06 | 998,067 | +0.21(+0.53%) |
Nov 05, 2010 | 39.84 | 40.00 | 39.64 | 39.85 | 277,205 | +0.15(+0.38%) |
Nov 04, 2010 | 39.75 | 40.05 | 39.58 | 39.70 | 292,173 | -0.24(-0.60%) |
Nov 03, 2010 | 40.00 | 40.00 | 39.75 | 39.94 | 170,467 | -0.01(-0.03%) |
Nov 02, 2010 | 39.50 | 39.95 | 39.45 | 39.95 | 245,313 | +0.57(+1.45%) |
Nov 01, 2010 | 39.09 | 39.40 | 39.05 | 39.38 | 232,775 | +0.27(+0.69%) |
Oct 29, 2010 | 39.06 | 39.17 | 38.86 | 39.11 | 263,549 | +0.11(+0.28%) |
Oct 28, 2010 | 39.08 | 39.18 | 38.88 | 39.00 | 154,887 | +0.05(+0.13%) |
Oct 27, 2010 | 39.00 | 39.08 | 38.74 | 38.95 | 107,271 | +0.06(+0.15%) |
Oct 25, 2010 | 38.99 | 39.24 | 38.85 | 38.89 | 167,353 | +0.17(+0.44%) |
Oct 22, 2010 | 38.87 | 38.99 | 38.62 | 38.72 | 103,368 | -0.16(-0.41%) |
Oct 21, 2010 | 38.92 | 39.08 | 38.56 | 38.88 | 167,760 | +0.06(+0.15%) |
Oct 20, 2010 | 38.53 | 39.02 | 38.53 | 38.82 | 149,663 | +0.27(+0.70%) |
Oct 19, 2010 | 39.04 | 39.09 | 38.30 | 38.55 | 269,032 | -0.70(-1.78%) |
Oct 18, 2010 | 38.84 | 39.31 | 38.84 | 39.25 | 187,972 | +0.26(+0.67%) |
Oct 15, 2010 | 38.92 | 39.02 | 38.54 | 38.99 | 182,155 | +0.10(+0.26%) |
Oct 14, 2010 | 39.10 | 39.33 | 38.71 | 38.89 | 165,260 | -0.13(-0.33%) |
Oct 13, 2010 | 38.93 | 39.02 | 38.80 | 39.02 | 176,175 | +0.27(+0.70%) |
Oct 12, 2010 | 38.71 | 38.87 | 38.50 | 38.75 | 141,141 | -0.12(-0.31%) |
Oct 11, 2010 | 38.40 | 38.90 | 38.24 | 38.87 | 234,795 | +0.48(+1.25%) |
Oct 08, 2010 | 38.39 | 38.60 | 38.12 | 38.39 | 225,247 | -0.10(-0.26%) |
Oct 07, 2010 | 38.24 | 38.50 | 37.96 | 38.49 | 149,378 | +0.36(+0.94%) |
Oct 06, 2010 | 37.83 | 38.19 | 37.78 | 38.13 | 272,661 | +0.37(+0.98%) |
Oct 05, 2010 | 37.30 | 37.88 | 37.20 | 37.76 | 357,641 | +0.49(+1.31%) |
Oct 04, 2010 | 37.23 | 37.43 | 37.17 | 37.27 | 191,873 | -0.05(-0.13%) |
Oct 01, 2010 | 37.32 | 37.48 | 36.91 | 37.32 | 297,130 | +0.20(+0.54%) |
Sep 30, 2010 | 37.42 | 37.42 | 36.79 | 37.12 | 276,022 | -0.10(-0.27%) |
Sep 29, 2010 | 37.36 | 37.49 | 37.11 | 37.22 | 231,677 | -0.04(-0.11%) |
Sep 28, 2010 | 36.89 | 37.34 | 36.71 | 37.26 | 14,419 | +0.37(+1.00%) |
Sep 27, 2010 | 36.63 | 37.11 | 36.63 | 36.89 | 307,337 | +0.28(+0.76%) |
Sep 24, 2010 | 36.59 | 36.70 | 36.43 | 36.61 | 250,165 | +0.35(+0.97%) |
Sep 23, 2010 | 36.75 | 36.88 | 36.25 | 36.26 | 268,394 | -0.58(-1.57%) |
Sep 22, 2010 | 37.45 | 37.59 | 36.79 | 36.84 | 361,027 | -0.50(-1.34%) |
Sep 21, 2010 | 37.85 | 37.97 | 37.17 | 37.34 | 759,723 | +0.26(+0.70%) |
Sep 20, 2010 | 36.73 | 37.08 | 36.48 | 37.08 | 567,103 | +0.65(+1.78%) |
Sep 17, 2010 | 36.43 | 37.00 | 36.38 | 36.43 | 245,583 | -0.67(-1.81%) |
Sep 15, 2010 | 36.72 | 37.32 | 36.60 | 37.10 | 441,237 | +0.25(+0.68%) |
Sep 14, 2010 | 36.68 | 36.90 | 36.26 | 36.85 | 262,632 | +0.25(+0.68%) |
Sep 13, 2010 | 36.82 | 36.82 | 36.51 | 36.60 | 256,352 | +0.06(+0.16%) |
Sep 10, 2010 | 36.62 | 36.69 | 36.38 | 36.54 | 346,235 | -0.09(-0.25%) |
Sep 09, 2010 | 36.85 | 36.85 | 36.46 | 36.63 | 244,401 | +0.02(+0.05%) |
Sep 08, 2010 | 36.48 | 36.89 | 36.37 | 36.61 | 507,143 | +0.31(+0.85%) |
Sep 07, 2010 | 35.47 | 36.39 | 35.45 | 36.30 | 547,676 | +0.81(+2.28%) |
Sep 03, 2010 | 35.61 | 35.81 | 35.00 | 35.49 | 300,029 | +0.06(+0.17%) |
Sep 02, 2010 | 35.11 | 35.45 | 34.84 | 35.43 | 259,267 | +0.29(+0.83%) |
Sep 01, 2010 | 35.11 | 35.30 | 34.97 | 35.14 | 233,354 | +0.36(+1.04%) |
Aug 31, 2010 | 34.77 | 35.03 | 34.70 | 34.78 | 900 | -0.01(-0.03%) |
Aug 30, 2010 | 35.34 | 35.34 | 34.73 | 34.79 | 304,140 | -0.45(-1.28%) |
Aug 27, 2010 | 35.24 | 35.39 | 35.00 | 35.24 | 209,588 | +0.19(+0.54%) |
Aug 26, 2010 | 35.13 | 35.33 | 34.92 | 35.05 | 201,068 | +0.13(+0.37%) |
Aug 25, 2010 | 35.00 | 35.32 | 34.84 | 34.92 | 329,731 | -0.11(-0.31%) |
Aug 24, 2010 | 34.82 | 35.37 | 34.75 | 35.03 | 258,541 | -0.07(-0.20%) |
Aug 23, 2010 | 35.08 | 35.47 | 35.00 | 35.10 | 201,381 | -0.01(-0.03%) |
Aug 20, 2010 | 35.07 | 35.22 | 34.58 | 35.11 | 295,053 | +0.02(+0.06%) |
Aug 19, 2010 | 35.15 | 35.37 | 35.00 | 35.09 | 281,122 | -0.10(-0.28%) |
Aug 18, 2010 | 34.71 | 35.28 | 34.44 | 35.19 | 482,711 | +0.44(+1.27%) |
Aug 17, 2010 | 35.24 | 35.24 | 34.68 | 34.75 | 253,304 | -0.06(-0.17%) |
Aug 16, 2010 | 34.72 | 35.20 | 34.60 | 34.81 | 311,396 | +0.14(+0.40%) |
Aug 13, 2010 | 34.67 | 34.90 | 34.05 | 34.67 | 258,353 | +0.57(+1.67%) |
Aug 12, 2010 | 33.67 | 34.29 | 32.61 | 34.10 | 428,809 | +0.28(+0.83%) |
Aug 11, 2010 | 33.80 | 34.04 | 33.55 | 33.82 | 458,221 | -0.37(-1.08%) |
Aug 10, 2010 | 34.47 | 34.53 | 33.76 | 34.19 | 453,115 | -0.51(-1.47%) |
Aug 09, 2010 | 34.83 | 35.70 | 33.88 | 34.70 | 612,686 | -1.14(-3.18%) |
Aug 06, 2010 | 35.84 | 35.93 | 35.50 | 35.84 | 1,963,496 | +0.14(+0.39%) |
Aug 05, 2010 | 35.63 | 35.70 | 35.27 | 35.70 | 264,779 | -0.40(-1.11%) |
Aug 04, 2010 | 36.05 | 36.24 | 35.96 | 36.10 | 348,227 | +0.04(+0.11%) |
Aug 03, 2010 | 36.26 | 36.26 | 35.94 | 36.06 | 316,616 | -0.14(-0.39%) |
Aug 02, 2010 | 36.00 | 36.23 | 35.66 | 36.20 | 263,368 | +0.64(+1.80%) |
Jul 30, 2010 | 35.56 | 35.70 | 34.59 | 35.56 | 342,979 | +0.69(+1.98%) |
Jul 29, 2010 | 35.05 | 35.20 | 34.17 | 34.87 | 442,502 | -0.09(-0.26%) |
Jul 28, 2010 | 34.99 | 35.10 | 34.84 | 34.96 | 229,515 | -0.03(-0.09%) |
Jul 27, 2010 | 36.05 | 36.05 | 34.95 | 34.99 | 442,368 | -0.79(-2.21%) |
Jul 26, 2010 | 35.67 | 36.00 | 35.60 | 35.78 | 220,548 | +0.27(+0.76%) |
Jul 23, 2010 | 35.15 | 35.57 | 34.92 | 35.51 | 384,181 | +0.15(+0.42%) |
Jul 22, 2010 | 35.81 | 35.81 | 35.28 | 35.36 | 415,325 | -0.08(-0.23%) |
Jul 21, 2010 | 35.45 | 35.68 | 35.23 | 35.44 | 461,198 | -0.03(-0.08%) |
Jul 20, 2010 | 34.89 | 35.47 | 34.61 | 35.47 | 477,457 | +0.36(+1.03%) |
Jul 19, 2010 | 35.40 | 35.56 | 35.00 | 35.11 | 282,604 | -0.13(-0.37%) |
Jul 16, 2010 | 35.24 | 35.45 | 35.00 | 35.24 | 339,740 | -0.22(-0.62%) |
Jul 15, 2010 | 36.08 | 36.08 | 35.35 | 35.46 | 411,312 | -0.44(-1.23%) |
Jul 14, 2010 | 36.06 | 36.28 | 35.69 | 35.90 | 414,202 | -0.18(-0.50%) |
Jul 13, 2010 | 35.24 | 36.32 | 34.71 | 36.08 | 819,436 | +1.09(+3.12%) |
Jul 12, 2010 | 34.38 | 35.00 | 34.11 | 34.99 | 442,786 | +0.73(+2.13%) |
Jul 09, 2010 | 34.26 | 34.62 | 34.16 | 34.26 | 396,641 | +0.03(+0.09%) |
Jul 08, 2010 | 34.25 | 34.50 | 34.04 | 34.23 | 481,203 | -0.02(-0.06%) |
Jul 07, 2010 | 34.00 | 34.28 | 33.93 | 34.25 | 896,604 | +0.23(+0.68%) |
Jul 06, 2010 | 34.14 | 34.49 | 33.70 | 34.02 | 356,768 | +0.25(+0.74%) |
Jul 02, 2010 | 33.77 | 34.22 | 33.54 | 33.77 | 244,583 | +0.24(+0.72%) |
Jul 01, 2010 | 33.59 | 33.78 | 32.85 | 33.53 | 281,686 | -0.22(-0.65%) |
Jun 30, 2010 | 32.77 | 34.09 | 32.77 | 33.75 | 709,583 | +0.86(+2.61%) |
Jun 29, 2010 | 33.16 | 33.36 | 32.83 | 32.89 | 395,989 | +0.58(+1.80%) |
Jun 25, 2010 | 32.31 | 32.50 | 31.48 | 32.31 | 310,910 | +0.73(+2.31%) |
Jun 24, 2010 | 31.70 | 31.88 | 31.39 | 31.58 | 254,979 | -0.20(-0.63%) |
Jun 23, 2010 | 32.33 | 32.33 | 31.51 | 31.78 | 238,234 | -0.41(-1.27%) |
Jun 22, 2010 | 32.37 | 32.81 | 32.18 | 32.19 | 221,779 | -0.32(-0.98%) |
Jun 21, 2010 | 32.96 | 33.12 | 32.41 | 32.51 | 160,257 | -0.06(-0.18%) |
Jun 18, 2010 | 32.57 | 32.83 | 32.51 | 32.57 | 223,683 | -0.09(-0.28%) |
Jun 17, 2010 | 32.60 | 33.00 | 32.32 | 32.66 | 228,919 | -0.14(-0.43%) |
Jun 16, 2010 | 32.10 | 32.86 | 31.96 | 32.80 | 332,333 | +0.58(+1.80%) |
Jun 15, 2010 | 32.00 | 32.33 | 31.98 | 32.22 | 321,250 | +0.32(+1.00%) |
Jun 14, 2010 | 31.89 | 32.21 | 31.73 | 31.90 | 284,401 | +0.29(+0.92%) |
Jun 11, 2010 | 31.15 | 31.62 | 31.09 | 31.61 | 327,658 | +0.40(+1.28%) |
Jun 10, 2010 | 31.08 | 31.21 | 30.67 | 31.21 | 228,398 | +0.75(+2.46%) |
Jun 09, 2010 | 30.40 | 30.84 | 30.18 | 30.46 | 253,650 | +0.30(+0.99%) |
Jun 08, 2010 | 30.01 | 30.35 | 29.49 | 30.16 | 374,069 | +0.13(+0.43%) |
Jun 07, 2010 | 30.80 | 31.08 | 29.95 | 30.03 | 312,241 | -0.48(-1.57%) |
Jun 04, 2010 | 30.51 | 31.31 | 30.40 | 30.51 | 278,132 | -0.88(-2.80%) |
Jun 03, 2010 | 30.62 | 31.45 | 30.62 | 31.39 | 299,040 | +0.72(+2.35%) |
Jun 02, 2010 | 30.25 | 30.78 | 29.92 | 30.67 | 800 | +0.58(+1.93%) |
Jun 01, 2010 | 30.59 | 30.83 | 29.94 | 30.09 | 390,725 | -0.66(-2.15%) |
May 28, 2010 | 30.75 | 31.19 | 30.32 | 30.75 | 307,929 | +0.04(+0.13%) |
May 27, 2010 | 30.62 | 30.89 | 30.21 | 30.71 | 403,998 | +0.89(+2.98%) |
May 26, 2010 | 29.53 | 30.46 | 29.33 | 29.82 | 547,173 | +0.68(+2.33%) |
May 25, 2010 | 28.54 | 29.16 | 28.04 | 29.14 | 605,643 | -0.02(-0.07%) |
May 24, 2010 | 28.97 | 29.39 | 28.77 | 29.16 | 268,382 | +0.18(+0.62%) |
May 21, 2010 | 27.74 | 29.05 | 27.25 | 28.98 | 625,928 | +0.83(+2.95%) |
May 20, 2010 | 28.05 | 28.40 | 27.31 | 28.15 | 1,403,647 | -1.38(-4.67%) |
May 19, 2010 | 30.10 | 30.30 | 28.95 | 29.53 | 735,308 | -0.80(-2.64%) |
May 18, 2010 | 30.65 | 31.09 | 30.16 | 30.33 | 373,358 | -0.13(-0.43%) |
May 17, 2010 | 31.50 | 31.73 | 30.07 | 30.46 | 647,236 | -1.03(-3.27%) |
May 14, 2010 | 31.49 | 31.51 | 30.90 | 31.49 | 801,847 | +0.05(+0.16%) |
May 13, 2010 | 32.12 | 32.12 | 31.19 | 31.44 | 1,071,504 | -0.86(-2.66%) |
May 12, 2010 | 32.47 | 32.56 | 31.95 | 32.30 | 1,162,343 | -0.33(-1.01%) |
May 11, 2010 | 32.61 | 32.99 | 32.56 | 32.63 | 560,007 | +0.50(+1.56%) |
May 10, 2010 | 31.78 | 32.13 | 31.78 | 32.13 | 391,699 | +0.84(+2.68%) |
May 07, 2010 | 31.32 | 32.25 | 30.51 | 31.29 | 536,723 | +0.29(+0.94%) |
May 06, 2010 | 31.00 | 32.70 | 27.92 | 31.00 | 200 | -0.51(-1.62%) |
May 05, 2010 | 33.02 | 33.37 | 31.29 | 31.51 | 1,031,089 | -2.64(-7.73%) |
May 04, 2010 | 34.73 | 34.84 | 33.86 | 34.15 | 5,652 | -0.75(-2.15%) |
May 03, 2010 | 34.46 | 34.90 | 34.19 | 34.90 | 197,519 | +0.68(+1.99%) |
Apr 30, 2010 | 34.79 | 34.79 | 33.89 | 34.22 | 164,834 | -0.38(-1.10%) |
Apr 29, 2010 | 34.60 | 34.94 | 34.38 | 34.60 | 153,475 | +0.33(+0.96%) |
Apr 28, 2010 | 34.52 | 34.54 | 33.88 | 34.27 | 215,771 | +0.05(+0.15%) |
Apr 27, 2010 | 35.30 | 35.34 | 34.14 | 34.22 | 316,905 | -1.03(-2.92%) |
Apr 26, 2010 | 35.25 | 35.41 | 35.20 | 35.25 | 200,732 | +0.05(+0.14%) |
Apr 23, 2010 | 35.10 | 35.37 | 34.75 | 35.20 | 283,297 | +0.19(+0.54%) |
Apr 22, 2010 | 35.03 | 35.20 | 34.78 | 35.01 | 188,530 | -0.17(-0.48%) |
Apr 21, 2010 | 35.07 | 35.30 | 35.04 | 35.18 | 172,145 | -0.01(-0.03%) |
Apr 20, 2010 | 35.35 | 35.51 | 35.13 | 35.19 | 224,008 | +0.19(+0.54%) |
Apr 19, 2010 | 34.79 | 35.17 | 34.68 | 35.00 | 267,649 | -0.01(-0.03%) |
Apr 16, 2010 | 35.30 | 35.39 | 34.60 | 35.01 | 280,824 | -0.39(-1.10%) |
Apr 15, 2010 | 35.31 | 35.43 | 35.18 | 35.40 | 229,804 | +0.06(+0.17%) |
Apr 14, 2010 | 35.35 | 35.46 | 35.15 | 35.34 | 180,399 | -0.02(-0.06%) |
Apr 13, 2010 | 35.15 | 35.36 | 34.95 | 35.36 | 199,104 | +0.13(+0.37%) |
Apr 12, 2010 | 35.19 | 35.39 | 35.11 | 35.23 | 158,641 | +0.10(+0.28%) |
Apr 09, 2010 | 35.00 | 35.16 | 34.99 | 35.13 | 161,218 | +0.13(+0.37%) |
Apr 08, 2010 | 34.69 | 35.02 | 34.39 | 35.00 | 185,211 | +0.30(+0.86%) |
Apr 07, 2010 | 34.75 | 34.90 | 34.65 | 34.70 | 204,271 | -0.05(-0.14%) |
Apr 06, 2010 | 34.96 | 35.39 | 34.71 | 34.75 | 411,767 | -0.21(-0.60%) |
Apr 05, 2010 | 34.20 | 34.97 | 34.02 | 34.96 | 305,353 | +1.18(+3.49%) |
Apr 01, 2010 | 33.75 | 33.78 | 33.78 | 33.78 | 1,378,000 | +0.04(+0.12%) |
Mar 31, 2010 | 33.89 | 33.95 | 33.66 | 33.74 | 268,263 | -0.07(-0.21%) |
Mar 30, 2010 | 33.50 | 33.98 | 33.48 | 33.81 | 262,098 | +0.40(+1.20%) |
Mar 29, 2010 | 33.25 | 33.60 | 33.06 | 33.41 | 244,956 | +0.32(+0.97%) |
Mar 26, 2010 | 32.94 | 33.19 | 32.94 | 33.09 | 223,420 | +0.09(+0.27%) |
Mar 25, 2010 | 33.13 | 33.28 | 32.92 | 33.00 | 252,361 | -0.10(-0.30%) |
Mar 24, 2010 | 33.02 | 33.13 | 32.81 | 33.10 | 224,114 | +0.09(+0.27%) |
Mar 23, 2010 | 33.10 | 33.15 | 32.97 | 33.01 | 306,174 | +0.01(+0.03%) |
Mar 22, 2010 | 32.85 | 33.02 | 32.73 | 33.00 | 229,169 | +0.00(+0.00%) |
Mar 19, 2010 | 33.99 | 33.99 | 32.88 | 33.00 | 505,849 | -0.38(-1.14%) |
Mar 18, 2010 | 33.51 | 33.87 | 33.04 | 33.38 | 256,343 | -0.21(-0.63%) |
Mar 17, 2010 | 33.65 | 33.98 | 33.47 | 33.59 | 183,413 | -0.07(-0.21%) |
Mar 16, 2010 | 33.78 | 33.78 | 33.46 | 33.66 | 295,213 | -0.11(-0.33%) |
Mar 15, 2010 | 33.53 | 33.82 | 33.53 | 33.77 | 286,525 | +0.11(+0.33%) |
Mar 12, 2010 | 33.47 | 33.76 | 33.47 | 33.66 | 174,939 | +0.30(+0.90%) |
Mar 11, 2010 | 32.99 | 33.42 | 32.89 | 33.36 | 155,188 | +0.26(+0.79%) |
Mar 10, 2010 | 32.63 | 33.20 | 32.63 | 33.10 | 418,358 | +0.35(+1.07%) |
Mar 09, 2010 | 32.60 | 33.08 | 32.53 | 32.75 | 296,762 | +0.15(+0.46%) |
Mar 08, 2010 | 32.25 | 32.82 | 32.25 | 32.60 | 282,146 | +0.23(+0.71%) |
Mar 05, 2010 | 32.15 | 32.45 | 32.05 | 32.37 | 445,832 | +0.23(+0.72%) |
Mar 04, 2010 | 32.37 | 32.50 | 32.00 | 32.14 | 237,201 | -0.36(-1.11%) |
Mar 03, 2010 | 32.30 | 32.64 | 32.22 | 32.50 | 329,489 | +0.20(+0.62%) |
Mar 02, 2010 | 32.87 | 32.87 | 32.29 | 32.30 | 290,789 | -0.39(-1.19%) |
Mar 01, 2010 | 32.35 | 32.83 | 32.34 | 32.69 | 191,385 | +0.37(+1.14%) |
Feb 26, 2010 | 32.04 | 32.32 | 31.93 | 32.32 | 157,652 | +0.33(+1.03%) |
Feb 25, 2010 | 31.75 | 32.05 | 31.67 | 31.99 | 218,980 | +0.06(+0.19%) |
Feb 24, 2010 | 31.66 | 31.96 | 31.46 | 31.93 | 262,196 | +0.17(+0.54%) |
Feb 23, 2010 | 31.73 | 31.86 | 31.52 | 31.76 | 183,724 | -0.09(-0.28%) |
Feb 22, 2010 | 31.82 | 32.11 | 31.59 | 31.85 | 258,098 | +0.15(+0.47%) |
Feb 19, 2010 | 31.40 | 32.09 | 31.40 | 31.70 | 416,755 | -0.61(-1.89%) |
Feb 18, 2010 | 32.42 | 32.64 | 32.20 | 32.31 | 264,311 | -0.11(-0.34%) |
Feb 17, 2010 | 32.03 | 32.43 | 31.89 | 32.42 | 304,284 | +0.53(+1.66%) |
Feb 16, 2010 | 31.34 | 31.89 | 31.22 | 31.89 | 377,649 | +0.85(+2.74%) |
Feb 12, 2010 | 30.73 | 31.04 | 31.04 | 31.04 | 1,221,200 | +0.12(+0.39%) |
Feb 11, 2010 | 30.79 | 31.06 | 30.52 | 30.92 | 371,608 | +0.21(+0.68%) |
Feb 10, 2010 | 31.07 | 31.09 | 30.59 | 30.71 | 282,762 | -0.25(-0.81%) |
Feb 09, 2010 | 31.00 | 31.28 | 30.69 | 30.96 | 353,579 | +0.15(+0.49%) |
Feb 08, 2010 | 31.33 | 31.53 | 30.81 | 30.81 | 283,121 | -0.35(-1.12%) |
Feb 05, 2010 | 31.37 | 31.79 | 30.09 | 31.16 | 753,781 | -0.33(-1.05%) |
Feb 04, 2010 | 31.97 | 31.97 | 31.45 | 31.49 | 744,596 | -1.42(-4.31%) |
Feb 03, 2010 | 32.92 | 33.00 | 32.68 | 32.91 | 437,257 | +0.00(+0.00%) |
Feb 02, 2010 | 33.00 | 33.00 | 32.45 | 32.91 | 450,146 | -0.09(-0.27%) |
Feb 01, 2010 | 32.28 | 33.03 | 32.13 | 33.00 | 554,379 | +0.97(+3.03%) |
Jan 29, 2010 | 32.71 | 33.04 | 31.82 | 32.03 | 248,210 | -0.47(-1.45%) |
Jan 28, 2010 | 32.56 | 32.70 | 32.17 | 32.50 | 309,003 | +0.10(+0.31%) |
Jan 27, 2010 | 32.81 | 33.11 | 32.14 | 32.40 | 431,909 | -0.62(-1.88%) |
Jan 26, 2010 | 33.84 | 34.09 | 32.86 | 33.02 | 543,694 | -0.87(-2.57%) |
Jan 25, 2010 | 34.42 | 34.52 | 33.76 | 33.89 | 664,208 | -0.45(-1.31%) |
Jan 22, 2010 | 33.90 | 34.53 | 33.71 | 34.34 | 788,584 | +0.14(+0.41%) |
Jan 21, 2010 | 33.99 | 34.80 | 33.94 | 34.20 | 627,780 | +0.36(+1.06%) |
Jan 20, 2010 | 33.97 | 33.97 | 33.53 | 33.84 | 214,337 | +0.05(+0.15%) |
Jan 19, 2010 | 33.50 | 33.87 | 33.38 | 33.79 | 329,913 | +0.35(+1.05%) |
Jan 15, 2010 | 33.40 | 33.44 | 33.44 | 33.44 | 1,485,200 | +0.08(+0.24%) |
Jan 14, 2010 | 33.33 | 33.54 | 33.25 | 33.36 | 286,557 | +0.02(+0.06%) |
Jan 13, 2010 | 33.15 | 33.37 | 32.64 | 33.34 | 308,514 | +0.28(+0.85%) |
Jan 12, 2010 | 32.84 | 33.25 | 32.84 | 33.06 | 405,765 | -0.02(-0.06%) |
Jan 11, 2010 | 33.34 | 33.34 | 32.87 | 33.08 | 423,940 | +0.07(+0.21%) |
Jan 08, 2010 | 32.70 | 33.05 | 32.50 | 33.01 | 374,330 | +0.39(+1.20%) |
Jan 07, 2010 | 32.23 | 32.65 | 32.01 | 32.62 | 663,497 | +0.39(+1.21%) |
Jan 06, 2010 | 31.37 | 32.54 | 31.37 | 32.23 | 989,681 | +0.86(+2.74%) |
Jan 05, 2010 | 31.10 | 31.60 | 31.10 | 31.37 | 543,303 | +0.19(+0.61%) |
Jan 04, 2010 | 30.87 | 31.40 | 30.84 | 31.18 | 408,878 | +0.60(+1.96%) |
Dec 31, 2009 | 30.48 | 30.58 | 30.58 | 30.58 | 790,000 | -0.05(-0.16%) |
Dec 30, 2009 | 30.62 | 30.68 | 30.35 | 30.63 | 227,542 | -0.13(-0.42%) |
Dec 29, 2009 | 30.85 | 30.96 | 30.54 | 30.76 | 229,481 | -0.09(-0.29%) |
Dec 28, 2009 | 30.80 | 30.88 | 30.53 | 30.85 | 290,305 | +0.07(+0.23%) |
Dec 24, 2009 | 30.75 | 30.99 | 30.63 | 30.78 | 159,753 | +0.16(+0.52%) |
Dec 23, 2009 | 30.30 | 30.69 | 30.12 | 30.62 | 323,300 | +0.33(+1.09%) |
Dec 22, 2009 | 30.25 | 30.29 | 29.97 | 30.29 | 435,442 | +0.28(+0.93%) |
Dec 21, 2009 | 29.53 | 30.04 | 29.52 | 30.01 | 455,422 | +0.78(+2.67%) |
Dec 18, 2009 | 30.07 | 30.30 | 29.23 | 29.23 | 1,165,704 | -0.79(-2.63%) |
Dec 17, 2009 | 30.06 | 30.39 | 29.98 | 30.02 | 270,879 | -0.46(-1.53%) |
Dec 16, 2009 | 30.47 | 30.54 | 30.14 | 30.48 | 521,944 | -0.00(-0.02%) |
Dec 15, 2009 | 30.43 | 30.67 | 30.40 | 30.49 | 228,298 | -0.04(-0.13%) |
Dec 14, 2009 | 30.46 | 30.58 | 30.31 | 30.53 | 284,499 | +0.35(+1.16%) |
Dec 11, 2009 | 30.11 | 30.30 | 30.00 | 30.18 | 286,258 | -0.03(-0.10%) |
Dec 10, 2009 | 30.20 | 30.27 | 30.00 | 30.21 | 244,222 | +0.28(+0.94%) |
Dec 09, 2009 | 29.92 | 30.15 | 29.70 | 29.93 | 346,737 | +0.02(+0.07%) |
Dec 08, 2009 | 29.35 | 30.12 | 29.25 | 29.91 | 408,144 | +0.36(+1.22%) |
Dec 07, 2009 | 29.31 | 29.80 | 29.31 | 29.55 | 308,502 | +0.21(+0.72%) |
Dec 04, 2009 | 29.75 | 29.92 | 28.96 | 29.34 | 541,595 | -0.33(-1.11%) |
Dec 03, 2009 | 29.71 | 29.79 | 29.55 | 29.67 | 192,444 | +0.03(+0.10%) |
Dec 02, 2009 | 29.60 | 29.74 | 29.45 | 29.64 | 262,365 | -0.04(-0.13%) |