Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.34 | 39.53 | 38.89 | 39.23 | 2,366,029 | -0.65(-1.63%) |
Nov 29, 2010 | 39.98 | 40.30 | 39.36 | 39.88 | 2,429,537 | -0.40(-0.99%) |
Nov 26, 2010 | 40.52 | 40.74 | 40.28 | 40.28 | 451,653 | -0.51(-1.25%) |
Nov 24, 2010 | 40.10 | 40.79 | 40.79 | 40.79 | 1,287,725 | +1.03(+2.59%) |
Nov 23, 2010 | 40.02 | 40.10 | 39.30 | 39.76 | 1,534,301 | -0.74(-1.83%) |
Nov 22, 2010 | 39.98 | 40.65 | 39.80 | 40.51 | 1,328,846 | +0.31(+0.77%) |
Nov 19, 2010 | 39.68 | 40.32 | 39.62 | 40.19 | 2,748,469 | +0.41(+1.04%) |
Nov 18, 2010 | 39.10 | 39.93 | 39.00 | 39.78 | 3,092,659 | +1.12(+2.91%) |
Nov 17, 2010 | 38.27 | 38.93 | 38.21 | 38.66 | 2,498,632 | +0.42(+1.11%) |
Nov 16, 2010 | 38.48 | 39.13 | 38.02 | 38.23 | 2,301,988 | -0.54(-1.40%) |
Nov 15, 2010 | 39.19 | 39.56 | 38.74 | 38.78 | 1,254,666 | -0.38(-0.97%) |
Nov 12, 2010 | 39.10 | 39.92 | 38.55 | 39.16 | 2,097,828 | -0.05(-0.13%) |
Nov 11, 2010 | 38.83 | 39.48 | 38.46 | 39.21 | 3,238,577 | -0.72(-1.80%) |
Nov 10, 2010 | 39.70 | 40.12 | 38.82 | 39.93 | 4,467,933 | -0.67(-1.66%) |
Nov 09, 2010 | 41.39 | 41.39 | 40.41 | 40.60 | 4,031,157 | -1.20(-2.87%) |
Nov 08, 2010 | 40.86 | 42.16 | 40.55 | 41.80 | 1,850,648 | +0.64(+1.55%) |
Nov 05, 2010 | 41.50 | 41.65 | 40.96 | 41.16 | 1,862,845 | -0.44(-1.06%) |
Nov 04, 2010 | 40.63 | 41.61 | 39.75 | 41.60 | 3,576,362 | +1.24(+3.06%) |
Nov 03, 2010 | 39.55 | 40.62 | 39.46 | 40.37 | 2,776,298 | +0.63(+1.59%) |
Nov 02, 2010 | 39.17 | 40.01 | 39.04 | 39.74 | 1,832,029 | +0.78(+2.00%) |
Nov 01, 2010 | 39.73 | 39.75 | 38.72 | 38.96 | 2,210,984 | -0.61(-1.55%) |
Oct 29, 2010 | 39.32 | 39.69 | 39.12 | 39.57 | 2,295,955 | +0.25(+0.64%) |
Oct 28, 2010 | 39.87 | 39.90 | 38.51 | 39.32 | 3,275,369 | -0.85(-2.11%) |
Oct 27, 2010 | 38.34 | 40.21 | 38.25 | 40.17 | 3,514,265 | +1.27(+3.27%) |
Oct 25, 2010 | 37.96 | 39.13 | 37.96 | 38.90 | 4,365,008 | +0.98(+2.58%) |
Oct 22, 2010 | 36.12 | 37.94 | 36.11 | 37.92 | 3,191,906 | +1.87(+5.18%) |
Oct 21, 2010 | 36.14 | 36.94 | 35.34 | 36.05 | 6,584,737 | +0.41(+1.14%) |
Oct 20, 2010 | 35.44 | 35.74 | 35.16 | 35.65 | 2,564,175 | +0.41(+1.18%) |
Oct 19, 2010 | 35.36 | 36.33 | 34.91 | 35.23 | 3,613,284 | -0.59(-1.64%) |
Oct 18, 2010 | 35.86 | 35.92 | 35.13 | 35.82 | 2,159,746 | +0.08(+0.22%) |
Oct 15, 2010 | 35.92 | 36.15 | 34.99 | 35.74 | 3,910,478 | +0.09(+0.24%) |
Oct 14, 2010 | 35.61 | 36.12 | 35.36 | 35.66 | 1,769,671 | +0.01(+0.02%) |
Oct 13, 2010 | 35.53 | 35.98 | 34.93 | 35.65 | 2,395,021 | +0.22(+0.63%) |
Oct 12, 2010 | 34.72 | 35.58 | 34.59 | 35.42 | 2,652,961 | +0.56(+1.61%) |
Oct 11, 2010 | 34.52 | 35.42 | 34.34 | 34.86 | 2,050,056 | +0.35(+1.00%) |
Oct 08, 2010 | 34.84 | 35.01 | 31.78 | 34.52 | 11,296,764 | -1.30(-3.62%) |
Oct 07, 2010 | 36.37 | 36.78 | 35.73 | 35.81 | 3,359,910 | -0.41(-1.12%) |
Oct 06, 2010 | 36.98 | 37.32 | 35.65 | 36.22 | 2,981,860 | -1.09(-2.92%) |
Oct 05, 2010 | 36.50 | 37.33 | 36.32 | 37.31 | 2,811,798 | +1.41(+3.92%) |
Oct 04, 2010 | 36.71 | 36.71 | 35.40 | 35.90 | 1,850,857 | -0.56(-1.54%) |
Oct 01, 2010 | 36.56 | 36.80 | 35.90 | 36.46 | 1,861,506 | +0.29(+0.81%) |
Sep 30, 2010 | 36.91 | 37.16 | 36.12 | 36.17 | 3,295,087 | -0.62(-1.69%) |
Sep 29, 2010 | 36.32 | 37.02 | 36.32 | 36.79 | 3,862,825 | +0.04(+0.12%) |
Sep 28, 2010 | 35.88 | 36.77 | 35.09 | 36.75 | 3,320,770 | +1.06(+2.98%) |
Sep 27, 2010 | 35.85 | 36.16 | 35.33 | 35.68 | 1,783,478 | -0.22(-0.63%) |
Sep 24, 2010 | 34.52 | 36.08 | 34.29 | 35.91 | 3,598,947 | +1.87(+5.48%) |
Sep 23, 2010 | 33.37 | 34.50 | 33.07 | 34.04 | 2,210,786 | +0.22(+0.66%) |
Sep 22, 2010 | 34.44 | 34.65 | 33.50 | 33.82 | 1,985,308 | -0.63(-1.83%) |
Sep 21, 2010 | 34.28 | 34.68 | 34.03 | 34.45 | 2,675,028 | +0.09(+0.25%) |
Sep 20, 2010 | 33.87 | 34.44 | 33.57 | 34.36 | 1,505,429 | +0.52(+1.53%) |
Sep 17, 2010 | 34.40 | 34.67 | 33.73 | 33.84 | 2,823,935 | -0.11(-0.33%) |
Sep 15, 2010 | 33.44 | 34.03 | 33.19 | 33.95 | 2,536,457 | +0.57(+1.71%) |
Sep 14, 2010 | 32.55 | 33.94 | 32.30 | 33.38 | 3,103,701 | +0.80(+2.47%) |
Sep 13, 2010 | 31.85 | 32.77 | 31.65 | 32.58 | 2,514,254 | +1.26(+4.03%) |
Sep 10, 2010 | 31.59 | 31.71 | 30.58 | 31.32 | 2,586,631 | -0.25(-0.79%) |
Sep 09, 2010 | 32.07 | 32.18 | 31.37 | 31.57 | 2,100,541 | -0.06(-0.19%) |
Sep 08, 2010 | 31.53 | 31.87 | 31.08 | 31.63 | 2,724,860 | +0.10(+0.33%) |
Sep 07, 2010 | 32.38 | 32.39 | 31.49 | 31.53 | 3,067,679 | -1.25(-3.82%) |
Sep 03, 2010 | 33.00 | 33.19 | 32.34 | 32.78 | 2,627,031 | +0.17(+0.53%) |
Sep 02, 2010 | 31.76 | 32.62 | 31.74 | 32.61 | 1,747,073 | +0.80(+2.53%) |
Sep 01, 2010 | 31.93 | 33.12 | 31.57 | 31.80 | 4,619,437 | +0.60(+1.91%) |
Aug 31, 2010 | 31.06 | 31.61 | 30.85 | 31.21 | 5,680,440 | -0.03(-0.08%) |
Aug 30, 2010 | 32.26 | 32.38 | 31.23 | 31.23 | 1,906,213 | -1.06(-3.29%) |
Aug 27, 2010 | 31.79 | 32.44 | 30.62 | 32.30 | 4,652,976 | +0.90(+2.86%) |
Aug 26, 2010 | 32.28 | 32.42 | 31.17 | 31.40 | 2,152,847 | -0.58(-1.81%) |
Aug 25, 2010 | 31.38 | 32.11 | 30.83 | 31.98 | 2,212,565 | +0.37(+1.18%) |
Aug 24, 2010 | 31.73 | 31.98 | 30.98 | 31.60 | 3,403,983 | -0.73(-2.25%) |
Aug 23, 2010 | 33.20 | 33.40 | 32.33 | 32.33 | 1,821,118 | -0.61(-1.86%) |
Aug 20, 2010 | 33.40 | 33.51 | 32.59 | 32.94 | 2,031,414 | -0.54(-1.60%) |
Aug 19, 2010 | 33.60 | 34.14 | 33.28 | 33.48 | 1,978,400 | -0.40(-1.17%) |
Aug 18, 2010 | 33.19 | 34.14 | 32.84 | 33.88 | 1,970,756 | +0.55(+1.66%) |
Aug 17, 2010 | 33.06 | 33.76 | 32.87 | 33.32 | 2,378,297 | +0.54(+1.66%) |
Aug 16, 2010 | 32.28 | 33.19 | 32.11 | 32.78 | 2,004,238 | +0.23(+0.72%) |
Aug 13, 2010 | 32.45 | 33.12 | 32.45 | 32.55 | 1,877,588 | +0.07(+0.21%) |
Aug 12, 2010 | 32.67 | 32.74 | 31.87 | 32.48 | 3,259,420 | -0.57(-1.73%) |
Aug 11, 2010 | 33.49 | 33.70 | 32.86 | 33.05 | 3,508,652 | -1.38(-4.02%) |
Aug 10, 2010 | 35.93 | 35.96 | 34.28 | 34.43 | 4,360,423 | -2.10(-5.75%) |
Aug 09, 2010 | 36.44 | 36.61 | 35.83 | 36.53 | 807,023 | +0.35(+0.96%) |
Aug 06, 2010 | 36.07 | 36.72 | 35.57 | 36.18 | 987,205 | -0.27(-0.73%) |
Aug 05, 2010 | 36.14 | 36.64 | 35.89 | 36.45 | 1,135,017 | +0.13(+0.36%) |
Aug 04, 2010 | 36.49 | 36.58 | 35.66 | 36.32 | 1,848,091 | +0.02(+0.05%) |
Aug 03, 2010 | 36.71 | 36.73 | 36.12 | 36.31 | 2,026,270 | -0.64(-1.73%) |
Aug 02, 2010 | 36.74 | 37.10 | 36.47 | 36.94 | 1,847,532 | +0.48(+1.33%) |
Jul 30, 2010 | 36.31 | 36.67 | 35.54 | 36.46 | 2,868,368 | -0.34(-0.92%) |
Jul 29, 2010 | 36.81 | 37.50 | 35.57 | 36.80 | 5,343,236 | +0.80(+2.21%) |
Jul 28, 2010 | 36.76 | 37.00 | 35.94 | 36.00 | 2,112,740 | -0.85(-2.30%) |
Jul 27, 2010 | 37.16 | 37.74 | 36.65 | 36.85 | 2,431,888 | -0.17(-0.47%) |
Jul 26, 2010 | 36.66 | 37.03 | 36.10 | 37.02 | 2,325,351 | +0.47(+1.28%) |
Jul 23, 2010 | 35.67 | 36.59 | 35.23 | 36.56 | 1,573,260 | +0.65(+1.81%) |
Jul 22, 2010 | 35.16 | 36.15 | 35.08 | 35.91 | 1,836,050 | +1.26(+3.64%) |
Jul 21, 2010 | 35.48 | 35.61 | 34.55 | 34.65 | 2,220,606 | -0.62(-1.76%) |
Jul 20, 2010 | 34.82 | 35.34 | 34.14 | 35.27 | 2,660,145 | -0.19(-0.54%) |
Jul 19, 2010 | 34.71 | 35.46 | 34.54 | 35.46 | 2,052,351 | +0.86(+2.47%) |
Jul 16, 2010 | 36.31 | 36.31 | 34.58 | 34.60 | 4,033,011 | -1.77(-4.87%) |
Jul 15, 2010 | 36.51 | 36.62 | 35.26 | 36.37 | 3,079,355 | -0.21(-0.57%) |
Jul 14, 2010 | 36.57 | 37.82 | 36.06 | 36.58 | 5,268,479 | +0.40(+1.10%) |
Jul 13, 2010 | 35.20 | 36.50 | 35.04 | 36.18 | 4,027,599 | +1.43(+4.13%) |
Jul 12, 2010 | 34.15 | 34.98 | 33.97 | 34.75 | 2,159,688 | +0.46(+1.34%) |
Jul 09, 2010 | 33.56 | 34.33 | 33.31 | 34.29 | 2,926,897 | +0.80(+2.40%) |
Jul 08, 2010 | 34.64 | 34.72 | 33.06 | 33.49 | 3,998,138 | -0.80(-2.34%) |
Jul 07, 2010 | 32.29 | 34.33 | 32.29 | 34.29 | 2,367,849 | +1.91(+5.90%) |
Jul 06, 2010 | 33.00 | 33.44 | 31.92 | 32.38 | 3,283,093 | -0.08(-0.24%) |
Jul 02, 2010 | 33.04 | 33.14 | 31.94 | 32.46 | 2,989,012 | -0.40(-1.21%) |
Jul 01, 2010 | 32.81 | 33.31 | 31.98 | 32.86 | 3,996,788 | -0.03(-0.11%) |
Jun 30, 2010 | 33.81 | 34.18 | 32.84 | 32.89 | 2,416,315 | -0.84(-2.49%) |
Jun 29, 2010 | 34.50 | 34.55 | 33.46 | 33.73 | 2,970,574 | -1.05(-3.03%) |
Jun 25, 2010 | 34.76 | 35.18 | 34.02 | 34.78 | 2,374,823 | +0.24(+0.70%) |
Jun 24, 2010 | 35.01 | 35.02 | 34.15 | 34.54 | 1,827,330 | -0.48(-1.36%) |
Jun 23, 2010 | 35.05 | 35.43 | 34.32 | 35.02 | 2,821,814 | -0.06(-0.17%) |
Jun 22, 2010 | 36.36 | 36.57 | 35.02 | 35.08 | 2,531,660 | -1.11(-3.06%) |
Jun 21, 2010 | 36.79 | 37.05 | 35.93 | 36.18 | 1,804,355 | -0.10(-0.29%) |
Jun 18, 2010 | 36.69 | 37.13 | 36.20 | 36.29 | 2,860,756 | -0.59(-1.59%) |
Jun 17, 2010 | 36.96 | 37.16 | 36.20 | 36.88 | 1,386,964 | -0.06(-0.16%) |
Jun 16, 2010 | 36.41 | 37.52 | 36.18 | 36.94 | 2,894,844 | +0.20(+0.54%) |
Jun 15, 2010 | 35.12 | 36.85 | 35.01 | 36.74 | 3,893,332 | +1.82(+5.22%) |
Jun 14, 2010 | 35.11 | 35.46 | 34.82 | 34.91 | 1,906,894 | +0.22(+0.62%) |
Jun 11, 2010 | 33.38 | 34.75 | 33.19 | 34.70 | 2,258,331 | +0.64(+1.88%) |
Jun 10, 2010 | 32.86 | 34.13 | 32.85 | 34.06 | 3,506,459 | +2.02(+6.31%) |
Jun 09, 2010 | 32.66 | 33.61 | 31.91 | 32.04 | 2,710,055 | -0.50(-1.54%) |
Jun 08, 2010 | 32.26 | 32.61 | 31.42 | 32.54 | 4,026,901 | +0.32(+0.99%) |
Jun 07, 2010 | 33.78 | 34.14 | 32.17 | 32.22 | 4,040,846 | -1.53(-4.53%) |
Jun 04, 2010 | 34.34 | 35.31 | 33.62 | 33.74 | 2,881,764 | -1.67(-4.72%) |
Jun 03, 2010 | 34.40 | 35.57 | 34.30 | 35.41 | 5,065,886 | +1.22(+3.56%) |
Jun 02, 2010 | 32.24 | 34.23 | 32.24 | 34.20 | 3,784,075 | +1.99(+6.17%) |
Jun 01, 2010 | 32.53 | 33.49 | 32.20 | 32.21 | 2,050,373 | -0.51(-1.56%) |
May 28, 2010 | 32.78 | 33.00 | 32.09 | 32.72 | 2,216,530 | -0.06(-0.18%) |
May 27, 2010 | 32.28 | 32.82 | 32.28 | 32.78 | 2,604,933 | +1.17(+3.69%) |
May 26, 2010 | 32.24 | 32.63 | 31.50 | 31.61 | 2,499,025 | -0.26(-0.81%) |
May 25, 2010 | 30.71 | 32.08 | 30.53 | 31.87 | 2,970,403 | +0.13(+0.41%) |
May 24, 2010 | 32.20 | 32.84 | 31.72 | 31.74 | 2,471,940 | -0.89(-2.73%) |
May 21, 2010 | 31.66 | 33.30 | 31.19 | 32.63 | 3,278,724 | +0.62(+1.94%) |
May 20, 2010 | 31.69 | 32.77 | 31.44 | 32.01 | 2,707,798 | -1.01(-3.06%) |
May 19, 2010 | 32.89 | 34.03 | 32.15 | 33.02 | 3,152,028 | +0.03(+0.08%) |
May 18, 2010 | 34.16 | 34.27 | 32.88 | 33.00 | 2,446,889 | -0.61(-1.83%) |
May 17, 2010 | 33.24 | 33.84 | 32.56 | 33.61 | 2,266,081 | +0.61(+1.86%) |
May 14, 2010 | 33.38 | 33.44 | 32.29 | 33.00 | 2,560,891 | -0.71(-2.10%) |
May 13, 2010 | 34.11 | 34.74 | 33.56 | 33.70 | 1,323,808 | -0.73(-2.13%) |
May 12, 2010 | 33.95 | 34.54 | 33.75 | 34.44 | 1,601,061 | +0.73(+2.15%) |
May 11, 2010 | 34.08 | 34.18 | 33.20 | 33.71 | 1,980,922 | -0.03(-0.08%) |
May 10, 2010 | 33.27 | 33.82 | 33.00 | 33.74 | 2,854,714 | +1.80(+5.63%) |
May 07, 2010 | 32.53 | 33.08 | 30.91 | 31.94 | 3,507,102 | -0.73(-2.25%) |
May 06, 2010 | 33.26 | 34.14 | 30.70 | 32.68 | 3,209,469 | -0.97(-2.88%) |
May 05, 2010 | 33.97 | 34.55 | 33.25 | 33.64 | 3,501,268 | -0.84(-2.43%) |
May 04, 2010 | 35.29 | 35.40 | 33.90 | 34.48 | 3,704,210 | -1.49(-4.13%) |
May 03, 2010 | 35.09 | 36.13 | 34.94 | 35.97 | 1,678,741 | +0.93(+2.66%) |
Apr 30, 2010 | 36.70 | 36.75 | 34.89 | 35.03 | 2,884,739 | -1.64(-4.48%) |
Apr 29, 2010 | 36.08 | 36.84 | 35.71 | 36.68 | 1,927,500 | +0.85(+2.36%) |
Apr 28, 2010 | 35.68 | 36.26 | 35.22 | 35.83 | 2,420,171 | +0.35(+1.00%) |
Apr 27, 2010 | 36.57 | 37.28 | 35.45 | 35.48 | 3,532,328 | -1.30(-3.53%) |
Apr 26, 2010 | 36.94 | 37.52 | 36.76 | 36.77 | 2,304,439 | -0.30(-0.82%) |
Apr 23, 2010 | 36.78 | 37.28 | 36.38 | 37.07 | 4,184,465 | +0.61(+1.68%) |
Apr 22, 2010 | 34.27 | 36.72 | 33.38 | 36.46 | 5,911,500 | +1.90(+5.50%) |
Apr 21, 2010 | 34.94 | 35.33 | 34.04 | 34.56 | 2,837,507 | -0.36(-1.04%) |
Apr 20, 2010 | 34.98 | 35.10 | 34.43 | 34.92 | 2,470,594 | +0.48(+1.41%) |
Apr 19, 2010 | 34.28 | 34.68 | 33.95 | 34.44 | 2,707,526 | -0.08(-0.23%) |
Apr 16, 2010 | 34.22 | 34.57 | 33.84 | 34.52 | 2,624,771 | +0.27(+0.78%) |
Apr 15, 2010 | 34.74 | 34.76 | 34.00 | 34.25 | 1,971,222 | -0.31(-0.90%) |
Apr 14, 2010 | 33.82 | 34.69 | 33.76 | 34.56 | 3,318,975 | +1.11(+3.31%) |
Apr 13, 2010 | 33.36 | 33.57 | 33.09 | 33.45 | 1,301,023 | +0.09(+0.26%) |
Apr 12, 2010 | 33.16 | 33.75 | 33.09 | 33.37 | 1,454,368 | +0.11(+0.34%) |
Apr 09, 2010 | 32.91 | 33.34 | 32.70 | 33.25 | 1,693,694 | +0.35(+1.05%) |
Apr 08, 2010 | 33.09 | 33.14 | 32.52 | 32.91 | 2,130,520 | -0.43(-1.30%) |
Apr 07, 2010 | 32.93 | 33.51 | 32.42 | 33.34 | 3,419,564 | +0.25(+0.76%) |
Apr 06, 2010 | 32.86 | 33.35 | 32.81 | 33.09 | 2,066,521 | -0.09(-0.26%) |
Apr 05, 2010 | 32.65 | 33.34 | 32.62 | 33.18 | 1,986,134 | +0.76(+2.35%) |
Apr 01, 2010 | 32.43 | 32.42 | 32.42 | 32.42 | 2,638,153 | +0.16(+0.51%) |
Mar 31, 2010 | 31.91 | 32.55 | 31.81 | 32.25 | 2,807,597 | -0.10(-0.29%) |
Mar 30, 2010 | 32.23 | 32.50 | 31.67 | 32.35 | 3,436,770 | +0.21(+0.65%) |
Mar 29, 2010 | 31.80 | 32.23 | 31.76 | 32.14 | 2,876,808 | +0.60(+1.89%) |
Mar 26, 2010 | 32.07 | 32.37 | 31.35 | 31.54 | 2,269,294 | -0.47(-1.46%) |
Mar 25, 2010 | 31.85 | 32.66 | 31.79 | 32.01 | 4,427,354 | +0.61(+1.93%) |
Mar 24, 2010 | 31.96 | 32.13 | 31.35 | 31.41 | 3,322,657 | -0.75(-2.34%) |
Mar 23, 2010 | 31.06 | 32.29 | 30.98 | 32.16 | 5,131,408 | +1.13(+3.65%) |
Mar 22, 2010 | 29.30 | 31.07 | 29.20 | 31.02 | 6,660,734 | +1.75(+5.96%) |
Mar 19, 2010 | 29.48 | 29.52 | 28.91 | 29.28 | 3,887,549 | -0.02(-0.06%) |
Mar 18, 2010 | 29.23 | 29.81 | 28.87 | 29.30 | 3,313,384 | +0.01(+0.03%) |
Mar 17, 2010 | 29.45 | 29.55 | 28.99 | 29.29 | 3,694,791 | +0.13(+0.44%) |
Mar 16, 2010 | 28.37 | 29.22 | 28.34 | 29.16 | 3,854,974 | +0.92(+3.24%) |
Mar 15, 2010 | 28.25 | 28.81 | 28.14 | 28.24 | 7,749,685 | -1.37(-4.61%) |
Mar 12, 2010 | 30.10 | 30.28 | 29.44 | 29.61 | 3,435,306 | -0.41(-1.38%) |
Mar 11, 2010 | 30.51 | 30.90 | 29.83 | 30.02 | 3,370,277 | -0.71(-2.31%) |
Mar 10, 2010 | 30.11 | 30.79 | 29.90 | 30.73 | 2,960,957 | +0.70(+2.33%) |
Mar 09, 2010 | 30.13 | 30.29 | 29.64 | 30.03 | 1,890,549 | -0.17(-0.57%) |
Mar 08, 2010 | 30.00 | 30.29 | 29.91 | 30.20 | 1,475,723 | +0.20(+0.66%) |
Mar 05, 2010 | 29.94 | 30.30 | 29.42 | 30.01 | 2,562,513 | +0.17(+0.58%) |
Mar 04, 2010 | 30.52 | 30.68 | 29.61 | 29.83 | 2,641,465 | -0.59(-1.93%) |
Mar 03, 2010 | 30.85 | 31.00 | 30.22 | 30.42 | 2,043,029 | -0.24(-0.79%) |
Mar 02, 2010 | 30.45 | 31.19 | 30.40 | 30.66 | 3,764,900 | +0.29(+0.97%) |
Mar 01, 2010 | 29.46 | 30.45 | 29.46 | 30.37 | 2,633,566 | +1.06(+3.63%) |
Feb 26, 2010 | 29.13 | 29.36 | 28.50 | 29.31 | 2,158,840 | +0.13(+0.44%) |
Feb 25, 2010 | 28.74 | 29.28 | 28.23 | 29.18 | 3,629,636 | +0.03(+0.12%) |
Feb 24, 2010 | 28.86 | 29.64 | 28.79 | 29.14 | 6,734,599 | +0.49(+1.72%) |
Feb 23, 2010 | 30.29 | 30.42 | 28.31 | 28.65 | 7,814,244 | -1.81(-5.96%) |
Feb 22, 2010 | 30.84 | 31.02 | 30.39 | 30.46 | 2,263,804 | -0.35(-1.15%) |
Feb 19, 2010 | 30.18 | 30.84 | 30.01 | 30.82 | 2,759,952 | +0.46(+1.51%) |
Feb 18, 2010 | 30.32 | 30.42 | 29.61 | 30.36 | 3,383,095 | -0.12(-0.40%) |
Feb 17, 2010 | 31.09 | 31.09 | 30.22 | 30.48 | 2,382,754 | -0.38(-1.23%) |
Feb 16, 2010 | 30.64 | 30.89 | 30.53 | 30.86 | 2,674,729 | +0.57(+1.88%) |
Feb 12, 2010 | 29.50 | 30.29 | 30.29 | 30.29 | 3,155,972 | +0.24(+0.81%) |
Feb 11, 2010 | 29.04 | 30.21 | 28.76 | 30.05 | 3,152,284 | +0.93(+3.21%) |
Feb 10, 2010 | 29.18 | 29.58 | 28.50 | 29.11 | 1,838,476 | +0.00(+0.00%) |
Feb 09, 2010 | 28.76 | 29.39 | 28.54 | 29.11 | 3,467,186 | +0.62(+2.18%) |
Feb 08, 2010 | 28.70 | 29.12 | 28.23 | 28.49 | 2,418,994 | -0.28(-0.96%) |
Feb 05, 2010 | 27.97 | 28.80 | 27.79 | 28.77 | 3,657,776 | +0.90(+3.22%) |
Feb 04, 2010 | 28.33 | 28.45 | 27.71 | 27.87 | 4,064,995 | -0.83(-2.89%) |
Feb 03, 2010 | 29.08 | 29.38 | 28.52 | 28.70 | 5,044,106 | -0.62(-2.12%) |
Feb 02, 2010 | 29.32 | 29.48 | 28.97 | 29.32 | 4,579,208 | +0.27(+0.92%) |
Feb 01, 2010 | 28.65 | 29.18 | 28.54 | 29.05 | 3,334,029 | +0.53(+1.85%) |
Jan 29, 2010 | 29.19 | 29.38 | 28.17 | 28.53 | 5,113,111 | -0.32(-1.11%) |
Jan 28, 2010 | 30.80 | 31.04 | 28.70 | 28.85 | 8,229,728 | -1.87(-6.08%) |
Jan 27, 2010 | 29.82 | 30.76 | 29.68 | 30.71 | 3,494,641 | +0.47(+1.54%) |
Jan 26, 2010 | 30.10 | 30.80 | 29.81 | 30.25 | 3,612,040 | +0.10(+0.32%) |
Jan 25, 2010 | 29.75 | 30.42 | 29.69 | 30.15 | 2,616,462 | +0.52(+1.75%) |
Jan 22, 2010 | 31.11 | 31.62 | 29.62 | 29.63 | 3,740,412 | -1.90(-6.03%) |
Jan 21, 2010 | 31.89 | 32.81 | 31.45 | 31.53 | 2,494,488 | -0.44(-1.38%) |
Jan 20, 2010 | 31.63 | 32.09 | 31.06 | 31.98 | 2,689,696 | -0.03(-0.11%) |
Jan 19, 2010 | 31.92 | 32.21 | 31.70 | 32.01 | 2,650,764 | +0.19(+0.60%) |
Jan 15, 2010 | 33.25 | 31.82 | 31.82 | 31.82 | 3,191,727 | -1.31(-3.96%) |
Jan 14, 2010 | 33.42 | 33.63 | 32.84 | 33.13 | 2,571,395 | -0.45(-1.34%) |
Jan 13, 2010 | 33.70 | 33.84 | 32.56 | 33.58 | 3,345,976 | +0.10(+0.31%) |
Jan 12, 2010 | 35.28 | 35.36 | 33.40 | 33.48 | 4,171,166 | -2.32(-6.49%) |
Jan 11, 2010 | 35.35 | 35.92 | 35.18 | 35.80 | 4,040,826 | +0.93(+2.68%) |
Jan 08, 2010 | 33.99 | 35.07 | 33.80 | 34.87 | 2,339,811 | +0.86(+2.52%) |
Jan 07, 2010 | 33.92 | 34.35 | 33.63 | 34.02 | 1,670,138 | -0.06(-0.18%) |
Jan 06, 2010 | 34.25 | 34.68 | 34.00 | 34.08 | 2,497,387 | -0.16(-0.45%) |
Jan 05, 2010 | 34.39 | 34.40 | 33.78 | 34.23 | 1,693,232 | -0.23(-0.68%) |
Jan 04, 2010 | 34.31 | 34.96 | 34.15 | 34.46 | 2,148,629 | +0.58(+1.71%) |
Dec 31, 2009 | 34.23 | 33.89 | 33.89 | 33.89 | 928,948 | -0.23(-0.68%) |
Dec 30, 2009 | 33.48 | 34.17 | 33.48 | 34.12 | 1,251,646 | +0.58(+1.73%) |
Dec 29, 2009 | 33.36 | 33.54 | 33.00 | 33.54 | 1,586,002 | +0.32(+0.96%) |
Dec 28, 2009 | 33.65 | 33.77 | 33.05 | 33.22 | 1,064,930 | -0.41(-1.21%) |
Dec 24, 2009 | 33.69 | 33.69 | 33.44 | 33.63 | 291,946 | +0.16(+0.49%) |
Dec 23, 2009 | 33.63 | 33.89 | 33.40 | 33.46 | 1,529,959 | -0.15(-0.44%) |
Dec 22, 2009 | 33.92 | 34.40 | 33.57 | 33.61 | 1,470,226 | -0.23(-0.69%) |
Dec 21, 2009 | 33.05 | 34.08 | 33.05 | 33.84 | 1,490,166 | +0.98(+2.97%) |
Dec 18, 2009 | 33.01 | 33.31 | 32.73 | 32.87 | 3,524,091 | -0.04(-0.13%) |
Dec 17, 2009 | 33.65 | 33.65 | 32.89 | 32.91 | 1,541,280 | -0.82(-2.43%) |
Dec 16, 2009 | 33.65 | 34.21 | 33.53 | 33.73 | 1,813,279 | +0.11(+0.33%) |
Dec 15, 2009 | 33.77 | 33.77 | 33.21 | 33.62 | 1,264,508 | -0.03(-0.08%) |
Dec 14, 2009 | 33.31 | 33.70 | 32.91 | 33.64 | 1,689,459 | +0.77(+2.34%) |
Dec 11, 2009 | 33.44 | 33.83 | 32.72 | 32.87 | 2,302,121 | -0.48(-1.45%) |
Dec 10, 2009 | 33.30 | 33.88 | 33.24 | 33.36 | 1,590,903 | +0.15(+0.44%) |
Dec 09, 2009 | 33.31 | 33.35 | 32.84 | 33.21 | 1,889,178 | -0.16(-0.47%) |
Dec 08, 2009 | 32.88 | 33.58 | 32.47 | 33.37 | 2,291,868 | +0.33(+0.99%) |
Dec 07, 2009 | 33.12 | 33.29 | 32.62 | 33.04 | 2,339,088 | +0.03(+0.08%) |
Dec 04, 2009 | 32.99 | 33.36 | 32.37 | 33.01 | 3,483,328 | +0.35(+1.09%) |
Dec 03, 2009 | 31.96 | 32.99 | 31.85 | 32.66 | 4,902,061 | +0.85(+2.66%) |
Dec 02, 2009 | 30.04 | 32.03 | 30.01 | 31.81 | 4,346,917 | +1.61(+5.32%) |