Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.32 | 34.93 | 33.15 | 34.17 | 1,035,874 | +0.47(+1.39%) |
Nov 29, 2010 | 33.77 | 33.86 | 32.97 | 33.70 | 973,753 | -0.32(-0.93%) |
Nov 26, 2010 | 33.89 | 34.11 | 33.57 | 34.01 | 369,889 | -0.18(-0.54%) |
Nov 24, 2010 | 34.47 | 34.20 | 34.20 | 34.20 | 874,875 | +0.03(+0.09%) |
Nov 23, 2010 | 34.23 | 34.42 | 33.87 | 34.17 | 464,905 | -0.71(-2.03%) |
Nov 22, 2010 | 34.66 | 34.93 | 34.05 | 34.87 | 792,780 | +0.05(+0.13%) |
Nov 19, 2010 | 33.92 | 34.95 | 33.53 | 34.83 | 782,681 | +0.74(+2.16%) |
Nov 18, 2010 | 34.46 | 34.87 | 33.99 | 34.09 | 1,101,826 | +0.25(+0.73%) |
Nov 17, 2010 | 34.13 | 34.50 | 33.73 | 33.84 | 1,251,439 | -0.23(-0.68%) |
Nov 16, 2010 | 34.85 | 34.88 | 33.84 | 34.07 | 964,419 | -1.14(-3.23%) |
Nov 15, 2010 | 35.43 | 35.87 | 35.13 | 35.21 | 890,545 | +0.11(+0.31%) |
Nov 12, 2010 | 35.74 | 35.82 | 34.86 | 35.10 | 1,037,918 | -0.89(-2.48%) |
Nov 11, 2010 | 35.75 | 36.44 | 35.75 | 35.99 | 884,216 | -0.16(-0.45%) |
Nov 10, 2010 | 35.63 | 36.27 | 35.18 | 36.16 | 1,270,752 | +0.65(+1.84%) |
Nov 09, 2010 | 36.90 | 36.90 | 35.31 | 35.50 | 1,328,468 | +0.21(+0.59%) |
Nov 08, 2010 | 35.27 | 35.79 | 35.23 | 35.30 | 522,555 | -0.11(-0.30%) |
Nov 05, 2010 | 35.41 | 35.85 | 35.14 | 35.40 | 973,897 | +0.05(+0.15%) |
Nov 04, 2010 | 34.96 | 35.86 | 34.83 | 35.35 | 1,264,671 | +1.13(+3.30%) |
Nov 03, 2010 | 33.75 | 34.30 | 33.44 | 34.22 | 1,241,920 | +0.54(+1.60%) |
Nov 02, 2010 | 32.97 | 33.73 | 32.92 | 33.68 | 1,096,562 | +1.13(+3.47%) |
Nov 01, 2010 | 32.34 | 33.05 | 32.11 | 32.55 | 1,073,799 | +0.38(+1.20%) |
Oct 29, 2010 | 31.42 | 32.37 | 31.40 | 32.17 | 824,956 | +0.68(+2.15%) |
Oct 28, 2010 | 31.77 | 32.24 | 31.36 | 31.49 | 486,791 | -0.04(-0.12%) |
Oct 27, 2010 | 31.11 | 31.61 | 30.86 | 31.53 | 1,148,572 | -0.48(-1.49%) |
Oct 25, 2010 | 31.91 | 32.21 | 31.68 | 32.01 | 1,226,599 | +0.47(+1.49%) |
Oct 22, 2010 | 31.77 | 31.83 | 30.59 | 31.54 | 1,505,508 | -0.25(-0.80%) |
Oct 21, 2010 | 30.67 | 32.09 | 30.48 | 31.79 | 3,834,997 | -0.85(-2.59%) |
Oct 20, 2010 | 32.44 | 33.14 | 32.31 | 32.64 | 953,016 | +0.44(+1.36%) |
Oct 19, 2010 | 32.53 | 33.05 | 32.06 | 32.20 | 870,668 | -1.11(-3.35%) |
Oct 18, 2010 | 33.04 | 33.34 | 32.74 | 33.31 | 650,371 | +0.29(+0.88%) |
Oct 15, 2010 | 33.48 | 33.50 | 32.16 | 33.02 | 931,700 | -0.12(-0.37%) |
Oct 14, 2010 | 33.26 | 33.51 | 32.87 | 33.14 | 811,039 | -0.18(-0.55%) |
Oct 13, 2010 | 33.60 | 33.70 | 33.26 | 33.33 | 800,862 | +0.09(+0.28%) |
Oct 12, 2010 | 33.35 | 33.47 | 32.58 | 33.24 | 800,910 | -0.25(-0.76%) |
Oct 11, 2010 | 33.73 | 33.93 | 33.33 | 33.49 | 759,023 | -0.25(-0.73%) |
Oct 08, 2010 | 33.73 | 33.82 | 32.64 | 33.73 | 832,862 | +1.11(+3.39%) |
Oct 07, 2010 | 33.05 | 33.05 | 31.97 | 32.63 | 779,039 | -0.21(-0.63%) |
Oct 06, 2010 | 32.49 | 33.04 | 32.43 | 32.84 | 610,434 | +0.34(+1.04%) |
Oct 05, 2010 | 32.23 | 32.76 | 32.04 | 32.50 | 807,857 | +0.66(+2.08%) |
Oct 04, 2010 | 32.38 | 32.45 | 31.44 | 31.84 | 1,018,645 | -0.59(-1.83%) |
Oct 01, 2010 | 32.43 | 32.70 | 32.10 | 32.43 | 951,304 | +0.50(+1.58%) |
Sep 30, 2010 | 31.92 | 32.36 | 31.40 | 31.92 | 8,456 | +0.27(+0.86%) |
Sep 29, 2010 | 31.54 | 31.94 | 31.43 | 31.65 | 917,998 | +0.02(+0.07%) |
Sep 28, 2010 | 31.47 | 31.74 | 30.71 | 31.63 | 1,120,297 | +0.11(+0.34%) |
Sep 27, 2010 | 32.14 | 32.27 | 31.45 | 31.52 | 1,044,503 | -0.62(-1.94%) |
Sep 24, 2010 | 31.34 | 32.28 | 31.34 | 32.14 | 797,495 | +1.27(+4.11%) |
Sep 23, 2010 | 31.08 | 31.71 | 30.82 | 30.88 | 972,138 | -0.58(-1.86%) |
Sep 22, 2010 | 30.82 | 31.84 | 30.82 | 31.46 | 1,117,252 | +0.58(+1.87%) |
Sep 21, 2010 | 30.50 | 31.51 | 30.28 | 30.88 | 1,130,629 | +0.23(+0.75%) |
Sep 20, 2010 | 31.08 | 31.08 | 30.41 | 30.65 | 1,525,676 | -0.36(-1.16%) |
Sep 17, 2010 | 31.01 | 31.48 | 30.72 | 31.01 | 1,717,382 | -0.19(-0.62%) |
Sep 15, 2010 | 31.11 | 31.38 | 30.75 | 31.21 | 1,022,400 | -0.32(-1.00%) |
Sep 14, 2010 | 31.49 | 32.03 | 31.02 | 31.52 | 56,738 | -0.22(-0.68%) |
Sep 13, 2010 | 31.67 | 32.16 | 31.67 | 31.74 | 709,253 | +0.52(+1.65%) |
Sep 10, 2010 | 31.16 | 31.54 | 30.91 | 31.22 | 575,180 | +0.09(+0.30%) |
Sep 09, 2010 | 31.84 | 31.92 | 30.91 | 31.13 | 996,025 | -0.26(-0.83%) |
Sep 08, 2010 | 30.97 | 31.89 | 30.95 | 31.39 | 944,044 | +0.53(+1.72%) |
Sep 07, 2010 | 30.94 | 31.45 | 30.68 | 30.86 | 865,860 | -0.32(-1.04%) |
Sep 03, 2010 | 31.25 | 31.34 | 30.83 | 31.18 | 572,048 | +0.55(+1.81%) |
Sep 02, 2010 | 30.48 | 30.94 | 30.09 | 30.63 | 971,593 | +0.05(+0.18%) |
Sep 01, 2010 | 29.22 | 30.61 | 29.22 | 30.58 | 907,509 | +1.98(+6.91%) |
Aug 31, 2010 | 28.55 | 29.14 | 28.15 | 28.60 | 4,916 | +0.27(+0.95%) |
Aug 30, 2010 | 28.88 | 29.17 | 28.22 | 28.33 | 1,004,872 | -0.92(-3.15%) |
Aug 27, 2010 | 29.25 | 29.65 | 27.90 | 29.25 | 1,712,128 | +0.78(+2.75%) |
Aug 26, 2010 | 28.47 | 28.73 | 27.91 | 28.47 | 1,548,142 | +0.49(+1.76%) |
Aug 25, 2010 | 27.38 | 28.08 | 26.58 | 27.98 | 2,215,704 | +0.34(+1.22%) |
Aug 24, 2010 | 28.05 | 28.32 | 27.63 | 27.64 | 1,234,213 | -1.03(-3.59%) |
Aug 23, 2010 | 29.77 | 29.85 | 28.65 | 28.67 | 1,220,650 | -0.91(-3.07%) |
Aug 20, 2010 | 29.90 | 29.90 | 29.08 | 29.58 | 853,002 | -0.52(-1.71%) |
Aug 19, 2010 | 30.58 | 31.31 | 29.98 | 30.09 | 913,353 | -0.70(-2.27%) |
Aug 18, 2010 | 30.10 | 31.04 | 29.91 | 30.79 | 921,202 | +0.31(+1.01%) |
Aug 17, 2010 | 30.28 | 30.68 | 29.82 | 30.48 | 916,824 | +0.71(+2.37%) |
Aug 16, 2010 | 29.35 | 29.94 | 29.18 | 29.78 | 1,248,780 | +0.37(+1.25%) |
Aug 13, 2010 | 29.41 | 29.88 | 29.36 | 29.41 | 558,769 | -0.45(-1.51%) |
Aug 12, 2010 | 29.04 | 30.02 | 28.82 | 29.86 | 1,256,189 | +0.33(+1.12%) |
Aug 11, 2010 | 30.02 | 30.28 | 29.48 | 29.53 | 1,124,112 | -1.21(-3.94%) |
Aug 10, 2010 | 30.76 | 31.13 | 30.39 | 30.74 | 2,347 | -0.52(-1.67%) |
Aug 09, 2010 | 32.09 | 32.22 | 31.16 | 31.27 | 1,095,877 | -0.47(-1.47%) |
Aug 06, 2010 | 31.73 | 31.76 | 30.51 | 31.73 | 1,384,130 | +0.78(+2.53%) |
Aug 05, 2010 | 30.91 | 31.10 | 30.58 | 30.95 | 523,563 | -0.36(-1.15%) |
Aug 04, 2010 | 31.13 | 31.34 | 30.46 | 31.31 | 817,007 | +0.41(+1.34%) |
Aug 03, 2010 | 30.86 | 31.23 | 30.47 | 30.90 | 456 | -0.08(-0.25%) |
Aug 02, 2010 | 30.84 | 31.35 | 30.70 | 30.97 | 1,019,041 | +0.86(+2.85%) |
Jul 30, 2010 | 30.12 | 30.29 | 29.67 | 30.12 | 1,629,030 | -0.14(-0.46%) |
Jul 29, 2010 | 30.74 | 31.02 | 29.86 | 30.25 | 826,429 | -0.08(-0.25%) |
Jul 28, 2010 | 30.56 | 31.23 | 30.07 | 30.33 | 1,467,036 | -0.56(-1.81%) |
Jul 27, 2010 | 31.67 | 31.73 | 30.61 | 30.89 | 938,358 | -0.73(-2.30%) |
Jul 26, 2010 | 31.44 | 31.70 | 30.44 | 31.62 | 1,595,950 | +0.44(+1.43%) |
Jul 23, 2010 | 30.58 | 31.49 | 30.32 | 31.17 | 2,703,409 | +1.20(+3.99%) |
Jul 22, 2010 | 29.13 | 30.35 | 28.37 | 29.98 | 2,691,261 | +2.09(+7.51%) |
Jul 21, 2010 | 28.43 | 28.85 | 27.52 | 27.88 | 2,062,985 | -0.20(-0.71%) |
Jul 20, 2010 | 26.86 | 28.09 | 26.80 | 28.08 | 2,995,292 | +0.71(+2.58%) |
Jul 19, 2010 | 27.60 | 27.88 | 27.13 | 27.38 | 1,305,063 | -0.12(-0.42%) |
Jul 16, 2010 | 27.49 | 28.13 | 27.36 | 27.49 | 1,279,301 | -0.85(-3.00%) |
Jul 15, 2010 | 28.42 | 28.49 | 27.71 | 28.34 | 836,688 | -0.21(-0.73%) |
Jul 14, 2010 | 28.18 | 28.61 | 27.85 | 28.55 | 1,318,074 | +0.25(+0.89%) |
Jul 13, 2010 | 28.34 | 28.58 | 28.07 | 28.30 | 1,217,317 | +0.47(+1.68%) |
Jul 12, 2010 | 28.51 | 28.52 | 27.69 | 27.83 | 1,318,201 | -0.90(-3.12%) |
Jul 09, 2010 | 28.73 | 28.88 | 27.89 | 28.73 | 1,981,444 | +0.54(+1.93%) |
Jul 08, 2010 | 28.27 | 28.64 | 27.73 | 28.18 | 1,277,029 | +0.08(+0.30%) |
Jul 07, 2010 | 27.10 | 28.18 | 27.03 | 28.10 | 2,358,819 | +1.00(+3.68%) |
Jul 06, 2010 | 28.04 | 28.14 | 26.82 | 27.10 | 2,332 | -0.22(-0.81%) |
Jul 02, 2010 | 27.32 | 27.98 | 26.93 | 27.32 | 1,496,529 | -0.24(-0.86%) |
Jul 01, 2010 | 27.84 | 28.34 | 26.77 | 27.56 | 2,008,480 | -0.15(-0.55%) |
Jun 30, 2010 | 28.08 | 28.90 | 27.68 | 27.72 | 379 | -0.51(-1.79%) |
Jun 29, 2010 | 29.59 | 29.59 | 28.04 | 28.22 | 2,200,562 | -3.46(-10.91%) |
Jun 25, 2010 | 31.68 | 31.99 | 31.14 | 31.68 | 1,726,090 | +0.24(+0.76%) |
Jun 24, 2010 | 32.25 | 32.49 | 31.38 | 31.44 | 952,189 | -1.27(-3.89%) |
Jun 23, 2010 | 32.22 | 32.87 | 31.78 | 32.71 | 1,216,469 | +0.33(+1.02%) |
Jun 22, 2010 | 33.44 | 33.70 | 32.35 | 32.39 | 839,341 | -1.07(-3.19%) |
Jun 21, 2010 | 34.32 | 35.06 | 33.17 | 33.45 | 1,327,260 | -0.14(-0.41%) |
Jun 18, 2010 | 33.59 | 34.16 | 33.45 | 33.59 | 1,036,067 | -0.36(-1.06%) |
Jun 17, 2010 | 35.05 | 35.05 | 33.61 | 33.95 | 1,078,665 | -1.06(-3.02%) |
Jun 16, 2010 | 35.54 | 35.57 | 34.65 | 35.01 | 1,188,644 | +0.04(+0.11%) |
Jun 15, 2010 | 34.44 | 35.04 | 33.80 | 34.97 | 842,332 | +0.82(+2.40%) |
Jun 14, 2010 | 34.59 | 35.07 | 34.06 | 34.15 | 1,096,282 | +0.08(+0.23%) |
Jun 11, 2010 | 33.31 | 34.12 | 33.29 | 34.07 | 893,136 | +0.21(+0.63%) |
Jun 10, 2010 | 33.28 | 34.08 | 33.28 | 33.86 | 1,071,961 | +1.41(+4.35%) |
Jun 09, 2010 | 32.69 | 33.63 | 32.20 | 32.45 | 985,611 | +0.13(+0.40%) |
Jun 08, 2010 | 31.64 | 32.37 | 31.47 | 32.32 | 1,192,754 | +0.70(+2.21%) |
Jun 07, 2010 | 32.88 | 33.06 | 31.60 | 31.62 | 1,613,077 | -1.15(-3.51%) |
Jun 04, 2010 | 32.77 | 34.42 | 32.59 | 32.77 | 1,090,854 | -1.91(-5.51%) |
Jun 03, 2010 | 35.59 | 35.65 | 33.96 | 34.68 | 984,064 | -0.46(-1.31%) |
Jun 02, 2010 | 33.60 | 35.15 | 33.60 | 35.14 | 2,452 | +1.66(+4.95%) |
Jun 01, 2010 | 34.81 | 35.37 | 33.46 | 33.48 | 766,857 | -1.72(-4.88%) |
May 28, 2010 | 35.20 | 36.07 | 34.75 | 35.20 | 903,269 | -0.67(-1.88%) |
May 27, 2010 | 34.89 | 35.90 | 34.85 | 35.87 | 1,410,861 | +2.13(+6.33%) |
May 26, 2010 | 34.16 | 35.24 | 33.49 | 33.74 | 1,546,228 | -0.15(-0.43%) |
May 25, 2010 | 31.96 | 33.96 | 31.62 | 33.88 | 2,052,048 | +0.71(+2.14%) |
May 24, 2010 | 33.45 | 34.39 | 33.15 | 33.17 | 1,426,006 | -0.54(-1.61%) |
May 21, 2010 | 31.58 | 34.42 | 31.58 | 33.72 | 1,710,290 | +1.45(+4.48%) |
May 20, 2010 | 32.43 | 33.49 | 32.25 | 32.27 | 1,415,029 | -2.27(-6.58%) |
May 19, 2010 | 34.18 | 35.17 | 33.60 | 34.54 | 1,528,788 | +0.12(+0.36%) |
May 18, 2010 | 35.80 | 36.27 | 34.32 | 34.42 | 941,223 | -0.63(-1.79%) |
May 17, 2010 | 35.86 | 35.87 | 33.82 | 35.05 | 1,027,589 | -0.60(-1.70%) |
May 14, 2010 | 35.65 | 36.32 | 34.70 | 35.65 | 1,422,944 | -1.10(-3.00%) |
May 13, 2010 | 36.79 | 37.90 | 36.52 | 36.75 | 1,127,479 | -0.24(-0.66%) |
May 12, 2010 | 36.63 | 37.26 | 36.36 | 37.00 | 1,394,119 | +0.67(+1.83%) |
May 11, 2010 | 36.99 | 37.13 | 36.24 | 36.33 | 1,410,085 | -0.40(-1.08%) |
May 10, 2010 | 36.58 | 36.86 | 36.45 | 36.73 | 1,454,843 | +2.24(+6.50%) |
May 07, 2010 | 35.18 | 35.95 | 33.82 | 34.49 | 2,178,596 | -0.91(-2.57%) |
May 06, 2010 | 35.40 | 37.40 | 33.15 | 35.40 | 261 | -1.43(-3.88%) |
May 05, 2010 | 37.01 | 37.75 | 35.65 | 36.83 | 2,983,422 | -0.93(-2.47%) |
May 04, 2010 | 37.49 | 38.06 | 37.13 | 37.76 | 2,007,653 | -0.71(-1.85%) |
May 03, 2010 | 37.60 | 38.54 | 37.33 | 38.47 | 1,471,170 | +1.13(+3.03%) |
Apr 30, 2010 | 38.60 | 38.73 | 37.31 | 37.34 | 1,194,303 | -1.24(-3.21%) |
Apr 29, 2010 | 38.50 | 38.80 | 37.89 | 38.58 | 1,479,859 | +0.57(+1.51%) |
Apr 28, 2010 | 37.99 | 38.43 | 37.52 | 38.01 | 2,565,734 | +0.32(+0.85%) |
Apr 27, 2010 | 39.68 | 39.81 | 37.58 | 37.69 | 2,235,353 | -2.36(-5.90%) |
Apr 26, 2010 | 39.39 | 40.61 | 39.39 | 40.05 | 2,235,353 | +0.57(+1.43%) |
Apr 23, 2010 | 38.85 | 39.55 | 38.51 | 39.48 | 1,984,266 | +0.70(+1.79%) |
Apr 22, 2010 | 38.02 | 39.14 | 36.72 | 38.79 | 4,820,009 | -2.20(-5.36%) |
Apr 21, 2010 | 40.72 | 41.14 | 39.90 | 40.98 | 1,193,275 | +0.39(+0.96%) |
Apr 20, 2010 | 39.65 | 41.12 | 39.58 | 40.59 | 1,544,577 | +1.12(+2.85%) |
Apr 19, 2010 | 39.57 | 39.82 | 38.90 | 39.47 | 1,020,073 | -0.36(-0.90%) |
Apr 16, 2010 | 40.04 | 40.60 | 39.27 | 39.83 | 726,951 | -0.52(-1.29%) |
Apr 15, 2010 | 41.01 | 41.31 | 40.31 | 40.35 | 689,802 | -0.67(-1.62%) |
Apr 14, 2010 | 40.92 | 41.14 | 40.20 | 41.01 | 828,477 | +0.63(+1.55%) |
Apr 13, 2010 | 40.04 | 40.67 | 39.84 | 40.39 | 797,680 | +0.24(+0.61%) |
Apr 12, 2010 | 41.24 | 41.24 | 39.91 | 40.14 | 748,203 | -0.86(-2.11%) |
Apr 09, 2010 | 40.53 | 41.14 | 40.39 | 41.01 | 1,546,277 | +0.67(+1.67%) |
Apr 08, 2010 | 40.17 | 40.40 | 39.40 | 40.33 | 1,007,986 | -0.18(-0.45%) |
Apr 07, 2010 | 41.10 | 41.10 | 40.17 | 40.52 | 1,394,760 | -0.53(-1.29%) |
Apr 06, 2010 | 41.85 | 41.85 | 40.87 | 41.05 | 2,552,841 | -1.21(-2.86%) |
Apr 05, 2010 | 42.00 | 42.44 | 40.78 | 42.25 | 4,146,090 | +3.26(+8.36%) |
Apr 01, 2010 | 38.28 | 38.99 | 38.99 | 38.99 | 913,527 | +1.33(+3.53%) |
Mar 31, 2010 | 37.66 | 38.25 | 37.59 | 37.66 | 609,221 | -0.13(-0.34%) |
Mar 30, 2010 | 38.51 | 38.60 | 37.49 | 37.79 | 1,285,087 | -0.81(-2.10%) |
Mar 29, 2010 | 37.05 | 38.71 | 37.05 | 38.60 | 1,447,857 | +1.76(+4.78%) |
Mar 26, 2010 | 36.47 | 37.64 | 36.41 | 36.85 | 688,594 | +0.60(+1.65%) |
Mar 25, 2010 | 37.40 | 37.64 | 36.13 | 36.25 | 717,932 | -0.79(-2.13%) |
Mar 24, 2010 | 37.33 | 37.50 | 36.81 | 37.04 | 585,419 | -0.64(-1.71%) |
Mar 23, 2010 | 36.76 | 37.72 | 36.64 | 37.68 | 857,377 | +1.07(+2.93%) |
Mar 22, 2010 | 34.76 | 36.81 | 34.64 | 36.61 | 1,226,794 | +1.45(+4.11%) |
Mar 19, 2010 | 36.16 | 36.33 | 35.02 | 35.16 | 1,228,667 | -0.90(-2.50%) |
Mar 18, 2010 | 36.91 | 37.14 | 36.05 | 36.06 | 776,698 | -1.01(-2.72%) |
Mar 17, 2010 | 37.24 | 37.50 | 36.95 | 37.07 | 1,063,484 | +0.08(+0.23%) |
Mar 16, 2010 | 36.23 | 37.14 | 36.20 | 36.99 | 730,915 | +0.86(+2.37%) |
Mar 15, 2010 | 35.84 | 36.24 | 35.71 | 36.13 | 685,891 | -0.15(-0.40%) |
Mar 12, 2010 | 36.36 | 36.60 | 35.93 | 36.28 | 687,068 | +0.05(+0.13%) |
Mar 11, 2010 | 35.87 | 36.46 | 35.48 | 36.23 | 614,593 | +0.04(+0.11%) |
Mar 10, 2010 | 35.97 | 36.60 | 35.70 | 36.19 | 960,747 | +0.24(+0.66%) |
Mar 09, 2010 | 35.88 | 36.45 | 35.64 | 35.96 | 577,749 | -0.24(-0.66%) |
Mar 08, 2010 | 36.19 | 36.39 | 35.79 | 36.19 | 569,787 | +0.06(+0.17%) |
Mar 05, 2010 | 35.94 | 36.25 | 35.84 | 36.13 | 734,417 | +0.60(+1.70%) |
Mar 04, 2010 | 35.63 | 35.96 | 35.17 | 35.53 | 1,488,156 | +0.31(+0.89%) |
Mar 03, 2010 | 35.35 | 35.92 | 35.11 | 35.22 | 1,631,060 | -0.02(-0.06%) |
Mar 02, 2010 | 34.96 | 35.50 | 34.67 | 35.24 | 1,174,955 | +0.50(+1.43%) |
Mar 01, 2010 | 34.07 | 34.90 | 33.89 | 34.74 | 1,345,027 | +0.89(+2.64%) |
Feb 26, 2010 | 33.65 | 33.94 | 33.23 | 33.85 | 1,197,279 | -0.02(-0.07%) |
Feb 25, 2010 | 32.73 | 33.96 | 32.15 | 33.87 | 1,438,529 | +0.60(+1.81%) |
Feb 24, 2010 | 32.89 | 33.67 | 32.77 | 33.27 | 1,205,732 | +0.59(+1.80%) |
Feb 23, 2010 | 33.65 | 33.70 | 32.42 | 32.68 | 1,115,435 | -1.05(-3.12%) |
Feb 22, 2010 | 33.78 | 33.94 | 33.15 | 33.73 | 1,018,083 | +0.13(+0.39%) |
Feb 19, 2010 | 33.60 | 33.72 | 33.33 | 33.60 | 1,389,508 | +0.02(+0.05%) |
Feb 18, 2010 | 33.44 | 34.02 | 32.77 | 33.59 | 1,765,799 | -0.40(-1.19%) |
Feb 17, 2010 | 33.98 | 34.09 | 33.06 | 33.99 | 1,178,737 | +0.37(+1.11%) |
Feb 16, 2010 | 33.08 | 33.70 | 32.36 | 33.62 | 1,204,593 | +0.94(+2.87%) |
Feb 12, 2010 | 31.77 | 32.68 | 32.68 | 32.68 | 917,606 | +0.39(+1.21%) |
Feb 11, 2010 | 31.23 | 32.72 | 31.18 | 32.29 | 1,029,626 | +1.06(+3.40%) |
Feb 10, 2010 | 31.49 | 31.83 | 30.67 | 31.23 | 589,239 | -0.44(-1.40%) |
Feb 09, 2010 | 31.12 | 31.98 | 31.07 | 31.67 | 883,206 | +1.09(+3.57%) |
Feb 08, 2010 | 31.41 | 31.75 | 30.58 | 30.58 | 717,027 | -0.82(-2.60%) |
Feb 05, 2010 | 30.15 | 31.46 | 29.60 | 31.40 | 1,231,084 | +1.27(+4.23%) |
Feb 04, 2010 | 31.77 | 31.89 | 30.07 | 30.12 | 1,078,121 | -2.09(-6.49%) |
Feb 03, 2010 | 32.60 | 33.09 | 32.13 | 32.22 | 578,061 | -0.69(-2.09%) |
Feb 02, 2010 | 32.97 | 33.13 | 32.07 | 32.90 | 642,709 | +0.98(+3.09%) |
Feb 01, 2010 | 31.30 | 32.61 | 31.30 | 31.92 | 983,453 | +0.82(+2.63%) |
Jan 29, 2010 | 31.62 | 33.20 | 30.80 | 31.10 | 1,966,298 | -0.35(-1.12%) |
Jan 28, 2010 | 32.13 | 32.28 | 30.98 | 31.45 | 1,062,383 | -0.58(-1.81%) |
Jan 27, 2010 | 32.24 | 32.66 | 30.85 | 32.03 | 1,478,081 | -0.23(-0.71%) |
Jan 26, 2010 | 32.83 | 33.32 | 31.80 | 32.26 | 832,249 | -1.15(-3.45%) |
Jan 25, 2010 | 33.65 | 33.80 | 33.21 | 33.41 | 783,338 | +0.37(+1.13%) |
Jan 22, 2010 | 34.25 | 35.05 | 32.93 | 33.04 | 1,636,747 | -1.69(-4.88%) |
Jan 21, 2010 | 35.73 | 35.90 | 34.40 | 34.73 | 1,677,880 | -1.04(-2.90%) |
Jan 20, 2010 | 35.35 | 35.96 | 34.27 | 35.77 | 2,246,653 | +1.11(+3.19%) |
Jan 19, 2010 | 34.09 | 34.69 | 33.94 | 34.67 | 842,062 | +0.73(+2.14%) |
Jan 15, 2010 | 34.96 | 33.94 | 33.94 | 33.94 | 793,686 | -1.12(-3.20%) |
Jan 14, 2010 | 35.84 | 35.87 | 34.80 | 35.06 | 632,008 | -0.77(-2.15%) |
Jan 13, 2010 | 35.82 | 35.99 | 34.53 | 35.83 | 867,521 | +0.27(+0.77%) |
Jan 12, 2010 | 35.80 | 35.91 | 35.19 | 35.56 | 1,112,366 | -0.66(-1.83%) |
Jan 11, 2010 | 37.43 | 37.44 | 35.62 | 36.22 | 994,871 | -0.74(-2.00%) |
Jan 08, 2010 | 35.49 | 37.10 | 35.49 | 36.96 | 1,444,616 | +1.42(+3.99%) |
Jan 07, 2010 | 35.51 | 35.66 | 34.86 | 35.54 | 1,039,094 | -0.20(-0.56%) |
Jan 06, 2010 | 34.54 | 35.83 | 34.42 | 35.74 | 1,408,316 | +1.19(+3.45%) |
Jan 05, 2010 | 34.72 | 35.07 | 34.36 | 34.55 | 972,783 | -0.27(-0.79%) |
Jan 04, 2010 | 33.65 | 34.92 | 33.54 | 34.83 | 1,297,008 | +1.83(+5.55%) |
Dec 31, 2009 | 33.64 | 32.99 | 32.99 | 32.99 | 681,556 | -0.63(-1.86%) |
Dec 30, 2009 | 33.48 | 33.76 | 33.17 | 33.62 | 780,615 | -0.11(-0.34%) |
Dec 29, 2009 | 34.45 | 34.60 | 33.41 | 33.73 | 882,542 | -0.56(-1.63%) |
Dec 28, 2009 | 34.85 | 35.19 | 34.12 | 34.29 | 950,239 | -0.38(-1.10%) |
Dec 24, 2009 | 34.57 | 34.96 | 34.42 | 34.67 | 248,522 | +0.20(+0.58%) |
Dec 23, 2009 | 34.12 | 34.69 | 34.06 | 34.48 | 1,098,776 | +0.51(+1.51%) |
Dec 22, 2009 | 33.83 | 34.09 | 33.12 | 33.96 | 1,004,395 | +0.31(+0.93%) |
Dec 21, 2009 | 33.04 | 33.94 | 33.00 | 33.65 | 1,098,105 | +0.85(+2.61%) |
Dec 18, 2009 | 33.19 | 33.60 | 32.02 | 32.80 | 1,367,226 | -0.04(-0.12%) |
Dec 17, 2009 | 33.58 | 33.58 | 32.57 | 32.83 | 783,688 | -0.40(-1.22%) |
Dec 16, 2009 | 33.82 | 33.96 | 33.00 | 33.24 | 817,838 | -0.57(-1.69%) |
Dec 15, 2009 | 33.78 | 34.35 | 33.39 | 33.81 | 1,178,746 | -0.04(-0.11%) |
Dec 14, 2009 | 33.31 | 33.91 | 33.17 | 33.85 | 1,805,815 | +1.61(+5.00%) |
Dec 11, 2009 | 32.09 | 32.49 | 31.81 | 32.24 | 1,008,434 | +0.44(+1.39%) |
Dec 10, 2009 | 31.98 | 32.46 | 30.77 | 31.80 | 2,628,397 | -0.02(-0.07%) |
Dec 09, 2009 | 31.30 | 32.06 | 30.78 | 31.82 | 1,040,890 | +0.45(+1.44%) |
Dec 08, 2009 | 32.24 | 32.24 | 31.15 | 31.37 | 1,098,494 | -1.35(-4.13%) |
Dec 07, 2009 | 32.07 | 33.09 | 32.06 | 32.72 | 1,256,307 | +0.55(+1.71%) |
Dec 04, 2009 | 32.60 | 33.22 | 31.31 | 32.17 | 1,815,726 | -0.18(-0.54%) |
Dec 03, 2009 | 32.22 | 32.88 | 31.93 | 32.35 | 2,210,287 | +0.14(+0.45%) |
Dec 02, 2009 | 31.17 | 32.25 | 31.16 | 32.20 | 1,714,327 | +0.95(+3.05%) |