Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.78 | 33.13 | 32.78 | 32.94 | 128,801 | -0.31(-0.92%) |
Nov 29, 2010 | 33.15 | 33.31 | 32.86 | 33.25 | 127,232 | -0.18(-0.54%) |
Nov 26, 2010 | 33.42 | 33.54 | 33.31 | 33.43 | 44,038 | -0.38(-1.12%) |
Nov 24, 2010 | 33.62 | 33.81 | 33.81 | 33.81 | 55,071 | +0.52(+1.55%) |
Nov 23, 2010 | 33.55 | 33.55 | 33.19 | 33.29 | 115,573 | -0.81(-2.37%) |
Nov 22, 2010 | 33.95 | 34.14 | 33.72 | 34.10 | 143,444 | -0.12(-0.36%) |
Nov 19, 2010 | 33.99 | 34.23 | 33.87 | 34.22 | 93,467 | +0.00(+0.00%) |
Nov 18, 2010 | 34.09 | 34.26 | 33.54 | 34.22 | 109,046 | +0.68(+2.04%) |
Nov 17, 2010 | 33.58 | 33.68 | 33.45 | 33.54 | 78,986 | +0.09(+0.28%) |
Nov 16, 2010 | 33.85 | 33.90 | 33.25 | 33.45 | 246,321 | -0.69(-2.03%) |
Nov 15, 2010 | 34.27 | 34.41 | 34.13 | 34.14 | 118,118 | -0.03(-0.09%) |
Nov 12, 2010 | 34.43 | 34.53 | 33.98 | 34.17 | 134,062 | -0.46(-1.32%) |
Nov 11, 2010 | 34.54 | 34.62 | 34.39 | 34.62 | 100,610 | -0.15(-0.44%) |
Nov 10, 2010 | 34.79 | 34.83 | 34.39 | 34.78 | 125,908 | +0.08(+0.23%) |
Nov 09, 2010 | 35.20 | 35.20 | 34.57 | 34.70 | 140,022 | -0.31(-0.89%) |
Nov 08, 2010 | 34.94 | 35.02 | 34.81 | 35.01 | 94,636 | -0.12(-0.33%) |
Nov 05, 2010 | 35.13 | 35.19 | 34.97 | 35.13 | 273,151 | -0.01(-0.02%) |
Nov 04, 2010 | 34.84 | 35.14 | 34.84 | 35.13 | 148,158 | +0.73(+2.12%) |
Nov 03, 2010 | 34.38 | 34.41 | 34.00 | 34.41 | 125,102 | +0.18(+0.53%) |
Nov 02, 2010 | 34.22 | 34.28 | 34.12 | 34.22 | 155,227 | +0.41(+1.21%) |
Nov 01, 2010 | 33.88 | 34.06 | 33.62 | 33.82 | 93,833 | -0.02(-0.06%) |
Oct 29, 2010 | 33.67 | 33.86 | 33.66 | 33.84 | 152,997 | +0.04(+0.11%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.63 | 33.80 | 64,784 | +0.22(+0.65%) |
Oct 27, 2010 | 33.64 | 33.64 | 33.26 | 33.58 | 135,062 | -0.40(-1.18%) |
Oct 25, 2010 | 34.09 | 34.23 | 33.93 | 33.98 | 152,758 | +0.15(+0.45%) |
Oct 22, 2010 | 33.90 | 33.90 | 33.73 | 33.83 | 104,919 | +0.07(+0.22%) |
Oct 21, 2010 | 33.93 | 34.06 | 33.52 | 33.76 | 66,888 | -0.04(-0.13%) |
Oct 20, 2010 | 33.47 | 33.89 | 33.46 | 33.80 | 48,591 | +0.55(+1.66%) |
Oct 19, 2010 | 33.45 | 33.60 | 33.10 | 33.25 | 246,830 | -0.72(-2.12%) |
Oct 18, 2010 | 33.84 | 34.07 | 33.75 | 33.97 | 125,012 | +0.08(+0.24%) |
Oct 15, 2010 | 34.04 | 34.04 | 33.66 | 33.89 | 63,927 | -0.03(-0.09%) |
Oct 14, 2010 | 34.02 | 34.03 | 33.71 | 33.92 | 122,983 | +0.01(+0.04%) |
Oct 13, 2010 | 33.75 | 34.06 | 33.71 | 33.90 | 113,367 | +0.36(+1.09%) |
Oct 12, 2010 | 33.34 | 33.60 | 33.13 | 33.54 | 118,989 | +0.04(+0.13%) |
Oct 11, 2010 | 33.61 | 33.62 | 33.42 | 33.50 | 250,796 | -0.03(-0.09%) |
Oct 08, 2010 | 33.53 | 33.62 | 33.26 | 33.53 | 113,474 | +0.20(+0.59%) |
Oct 07, 2010 | 33.60 | 33.60 | 33.13 | 33.33 | 58,368 | -0.08(-0.24%) |
Oct 06, 2010 | 33.39 | 33.47 | 33.28 | 33.41 | 99,669 | +0.07(+0.22%) |
Oct 05, 2010 | 32.91 | 33.41 | 32.91 | 33.34 | 83,614 | +0.76(+2.35%) |
Oct 04, 2010 | 32.72 | 32.83 | 32.40 | 32.57 | 112,244 | -0.30(-0.91%) |
Oct 01, 2010 | 32.87 | 32.93 | 32.69 | 32.87 | 157,052 | +0.27(+0.83%) |
Sep 30, 2010 | 32.88 | 32.99 | 32.39 | 32.60 | 178,676 | -0.09(-0.27%) |
Sep 29, 2010 | 32.58 | 32.80 | 32.54 | 32.69 | 83,723 | -0.03(-0.09%) |
Sep 28, 2010 | 32.56 | 32.75 | 32.28 | 32.72 | 88,533 | +0.20(+0.63%) |
Sep 27, 2010 | 32.63 | 32.67 | 32.49 | 32.51 | 259,218 | -0.12(-0.38%) |
Sep 24, 2010 | 32.27 | 32.64 | 32.11 | 32.64 | 184,908 | +0.76(+2.37%) |
Sep 23, 2010 | 31.86 | 32.16 | 31.79 | 31.88 | 56,217 | -0.33(-1.04%) |
Sep 22, 2010 | 32.26 | 32.44 | 32.08 | 32.21 | 110,234 | -0.04(-0.11%) |
Sep 21, 2010 | 32.30 | 32.45 | 32.08 | 32.25 | 167,443 | -0.02(-0.07%) |
Sep 20, 2010 | 31.89 | 32.33 | 31.84 | 32.27 | 145,710 | +0.49(+1.53%) |
Sep 17, 2010 | 31.79 | 31.96 | 31.69 | 31.79 | 84,202 | -0.17(-0.52%) |
Sep 15, 2010 | 31.74 | 31.97 | 31.63 | 31.95 | 63,191 | +0.03(+0.09%) |
Sep 14, 2010 | 31.71 | 32.05 | 31.67 | 31.92 | 94,779 | +0.09(+0.30%) |
Sep 13, 2010 | 31.69 | 31.84 | 31.68 | 31.83 | 93,801 | +0.49(+1.56%) |
Sep 10, 2010 | 31.21 | 31.38 | 31.18 | 31.34 | 105,158 | +0.13(+0.42%) |
Sep 09, 2010 | 31.33 | 31.41 | 31.12 | 31.21 | 63,700 | +0.20(+0.66%) |
Sep 08, 2010 | 30.89 | 31.14 | 30.89 | 31.01 | 66,864 | +0.24(+0.78%) |
Sep 07, 2010 | 30.96 | 31.01 | 30.75 | 30.77 | 55,674 | -0.36(-1.15%) |
Sep 03, 2010 | 31.00 | 31.16 | 30.89 | 31.12 | 92,548 | +0.35(+1.14%) |
Sep 02, 2010 | 30.55 | 30.77 | 30.55 | 30.77 | 41,124 | +0.20(+0.64%) |
Sep 01, 2010 | 30.24 | 30.61 | 30.17 | 30.58 | 163,539 | +0.95(+3.22%) |
Aug 31, 2010 | 29.55 | 29.80 | 29.46 | 29.62 | 122,386 | -0.03(-0.10%) |
Aug 30, 2010 | 29.84 | 29.97 | 29.65 | 29.65 | 55,182 | -0.38(-1.26%) |
Aug 27, 2010 | 30.03 | 30.05 | 29.33 | 30.03 | 87,118 | +0.59(+2.00%) |
Aug 26, 2010 | 29.66 | 29.79 | 29.35 | 29.44 | 61,130 | -0.13(-0.44%) |
Aug 25, 2010 | 29.40 | 29.63 | 29.17 | 29.57 | 154,924 | +0.05(+0.17%) |
Aug 24, 2010 | 29.65 | 29.70 | 29.35 | 29.52 | 215,865 | -0.47(-1.55%) |
Aug 23, 2010 | 30.18 | 30.33 | 29.98 | 29.99 | 35,843 | -0.12(-0.41%) |
Aug 20, 2010 | 30.15 | 30.15 | 29.88 | 30.11 | 39,785 | -0.19(-0.62%) |
Aug 19, 2010 | 30.69 | 30.74 | 30.13 | 30.30 | 42,814 | -0.47(-1.54%) |
Aug 18, 2010 | 30.73 | 30.89 | 30.54 | 30.77 | 62,633 | +0.04(+0.14%) |
Aug 17, 2010 | 30.67 | 30.90 | 30.54 | 30.73 | 74,957 | +0.43(+1.42%) |
Aug 16, 2010 | 30.18 | 30.40 | 30.02 | 30.30 | 163,725 | +0.12(+0.41%) |
Aug 13, 2010 | 30.18 | 30.41 | 30.18 | 30.18 | 61,536 | -0.09(-0.31%) |
Aug 12, 2010 | 30.07 | 30.36 | 30.00 | 30.27 | 98,530 | -0.10(-0.34%) |
Aug 11, 2010 | 30.80 | 30.80 | 30.32 | 30.37 | 59,583 | -1.12(-3.56%) |
Aug 10, 2010 | 31.35 | 31.61 | 31.17 | 31.49 | 86,343 | -0.22(-0.69%) |
Aug 09, 2010 | 31.68 | 31.79 | 31.57 | 31.71 | 66,180 | +0.13(+0.41%) |
Aug 06, 2010 | 31.58 | 31.63 | 31.22 | 31.58 | 152,961 | -0.08(-0.25%) |
Aug 05, 2010 | 31.47 | 31.66 | 31.45 | 31.66 | 90,163 | -0.02(-0.07%) |
Aug 04, 2010 | 31.61 | 31.72 | 31.47 | 31.68 | 32,614 | +0.15(+0.46%) |
Aug 03, 2010 | 31.56 | 31.65 | 31.36 | 31.54 | 88,064 | -0.16(-0.51%) |
Aug 02, 2010 | 31.43 | 31.72 | 31.31 | 31.70 | 163,690 | +0.84(+2.74%) |
Jul 30, 2010 | 30.85 | 30.92 | 30.48 | 30.85 | 52,208 | +0.06(+0.19%) |
Jul 29, 2010 | 31.07 | 31.22 | 30.57 | 30.80 | 51,750 | -0.01(-0.02%) |
Jul 28, 2010 | 30.91 | 30.96 | 30.69 | 30.80 | 74,047 | -0.14(-0.45%) |
Jul 27, 2010 | 31.16 | 31.16 | 30.80 | 30.94 | 146,780 | +0.02(+0.07%) |
Jul 26, 2010 | 30.61 | 30.92 | 30.58 | 30.92 | 195,281 | +0.23(+0.76%) |
Jul 23, 2010 | 30.36 | 30.71 | 30.26 | 30.69 | 77,957 | +0.27(+0.89%) |
Jul 22, 2010 | 30.07 | 30.54 | 30.07 | 30.42 | 81,614 | +0.82(+2.75%) |
Jul 21, 2010 | 30.15 | 30.15 | 29.49 | 29.60 | 70,780 | -0.43(-1.43%) |
Jul 20, 2010 | 29.30 | 30.04 | 29.26 | 30.03 | 45,470 | +0.35(+1.18%) |
Jul 19, 2010 | 29.78 | 29.82 | 29.48 | 29.68 | 292,284 | +0.20(+0.67%) |
Jul 16, 2010 | 29.49 | 30.15 | 29.46 | 29.49 | 91,687 | -0.89(-2.92%) |
Jul 15, 2010 | 30.37 | 30.45 | 29.99 | 30.37 | 135,775 | +0.04(+0.14%) |
Jul 14, 2010 | 30.30 | 30.44 | 30.13 | 30.33 | 76,488 | +0.01(+0.02%) |
Jul 13, 2010 | 30.24 | 30.40 | 30.17 | 30.32 | 127,668 | +0.49(+1.63%) |
Jul 12, 2010 | 29.79 | 29.95 | 29.66 | 29.83 | 74,698 | -0.13(-0.44%) |
Jul 09, 2010 | 29.97 | 29.97 | 29.67 | 29.97 | 63,120 | +0.20(+0.69%) |
Jul 08, 2010 | 29.71 | 29.79 | 29.42 | 29.76 | 148,181 | +0.25(+0.84%) |
Jul 07, 2010 | 28.78 | 29.53 | 28.76 | 29.51 | 75,083 | +0.85(+2.97%) |
Jul 06, 2010 | 28.90 | 29.10 | 28.43 | 28.66 | 205,359 | +0.36(+1.29%) |
Jul 02, 2010 | 28.30 | 28.54 | 28.10 | 28.30 | 103,549 | -0.04(-0.13%) |
Jul 01, 2010 | 28.39 | 28.46 | 27.88 | 28.34 | 127,560 | +0.08(+0.28%) |
Jun 30, 2010 | 28.46 | 28.70 | 28.20 | 28.26 | 56,485 | -0.21(-0.74%) |
Jun 29, 2010 | 28.95 | 28.95 | 28.31 | 28.47 | 246,400 | -1.11(-3.74%) |
Jun 25, 2010 | 29.57 | 29.70 | 29.24 | 29.57 | 49,860 | +0.20(+0.67%) |
Jun 24, 2010 | 29.75 | 29.75 | 29.33 | 29.38 | 106,001 | -0.53(-1.78%) |
Jun 23, 2010 | 30.00 | 30.11 | 29.70 | 29.91 | 53,570 | +0.04(+0.15%) |
Jun 22, 2010 | 30.34 | 30.48 | 29.84 | 29.86 | 101,620 | -0.49(-1.61%) |
Jun 21, 2010 | 30.72 | 30.82 | 30.21 | 30.35 | 86,495 | +0.07(+0.22%) |
Jun 18, 2010 | 30.29 | 30.37 | 30.19 | 30.29 | 63,428 | +0.04(+0.12%) |
Jun 17, 2010 | 30.36 | 30.36 | 30.00 | 30.25 | 47,159 | +0.01(+0.05%) |
Jun 16, 2010 | 30.03 | 30.33 | 29.98 | 30.24 | 56,805 | -0.08(-0.26%) |
Jun 15, 2010 | 29.79 | 30.32 | 29.76 | 30.32 | 83,909 | +0.89(+3.02%) |
Jun 14, 2010 | 29.70 | 29.89 | 29.43 | 29.43 | 310,983 | -0.01(-0.05%) |
Jun 11, 2010 | 29.06 | 29.44 | 29.01 | 29.44 | 46,393 | +0.12(+0.42%) |
Jun 10, 2010 | 29.06 | 29.37 | 28.87 | 29.32 | 94,686 | +0.90(+3.18%) |
Jun 09, 2010 | 28.72 | 28.95 | 28.27 | 28.42 | 189,192 | -0.07(-0.26%) |
Jun 08, 2010 | 28.09 | 28.51 | 27.98 | 28.49 | 123,250 | +0.40(+1.43%) |
Jun 07, 2010 | 28.59 | 28.68 | 28.07 | 28.09 | 92,470 | -0.35(-1.23%) |
Jun 04, 2010 | 28.44 | 29.02 | 28.31 | 28.44 | 171,919 | -1.11(-3.77%) |
Jun 03, 2010 | 29.56 | 29.70 | 29.24 | 29.55 | 98,123 | +0.03(+0.10%) |
Jun 02, 2010 | 28.83 | 29.52 | 28.79 | 29.52 | 37,992 | +0.81(+2.81%) |
Jun 01, 2010 | 28.82 | 29.38 | 28.71 | 28.71 | 188,027 | -0.36(-1.23%) |
May 28, 2010 | 29.07 | 29.56 | 28.97 | 29.07 | 85,728 | -0.55(-1.87%) |
May 27, 2010 | 29.11 | 29.62 | 28.97 | 29.62 | 91,199 | +1.32(+4.68%) |
May 26, 2010 | 28.71 | 28.95 | 28.27 | 28.30 | 95,465 | -0.17(-0.61%) |
May 25, 2010 | 28.00 | 28.54 | 27.61 | 28.47 | 402,084 | -0.20(-0.69%) |
May 24, 2010 | 29.00 | 29.08 | 28.62 | 28.67 | 133,482 | -0.44(-1.53%) |
May 21, 2010 | 28.23 | 29.12 | 28.02 | 29.11 | 542,285 | +0.63(+2.20%) |
May 20, 2010 | 28.46 | 29.00 | 28.39 | 28.49 | 454,121 | -1.12(-3.79%) |
May 19, 2010 | 29.57 | 29.84 | 29.20 | 29.61 | 198,912 | -0.20(-0.66%) |
May 18, 2010 | 30.55 | 30.65 | 29.66 | 29.81 | 192,724 | -0.51(-1.68%) |
May 17, 2010 | 30.32 | 30.45 | 29.63 | 30.32 | 128,699 | +0.06(+0.19%) |
May 14, 2010 | 30.26 | 30.73 | 30.02 | 30.26 | 225,198 | -0.73(-2.35%) |
May 13, 2010 | 31.26 | 31.37 | 30.93 | 30.98 | 238,743 | -0.35(-1.11%) |
May 12, 2010 | 30.96 | 31.41 | 30.96 | 31.33 | 112,217 | +0.38(+1.22%) |
May 11, 2010 | 31.26 | 31.37 | 30.90 | 30.96 | 293,406 | -0.38(-1.21%) |
May 10, 2010 | 31.12 | 31.33 | 31.04 | 31.33 | 294,905 | +1.69(+5.70%) |
May 07, 2010 | 29.97 | 30.56 | 29.09 | 29.65 | 344,177 | -0.22(-0.72%) |
May 06, 2010 | 30.93 | 31.12 | 29.11 | 29.86 | 505,059 | -1.20(-3.85%) |
May 05, 2010 | 31.06 | 31.38 | 30.91 | 31.06 | 439,406 | -0.41(-1.30%) |
May 04, 2010 | 31.83 | 31.88 | 31.30 | 31.47 | 244,254 | -1.09(-3.36%) |
May 03, 2010 | 32.39 | 32.65 | 32.33 | 32.56 | 111,945 | +0.30(+0.93%) |
Apr 30, 2010 | 32.76 | 32.76 | 32.24 | 32.26 | 256,954 | -0.43(-1.31%) |
Apr 29, 2010 | 32.43 | 32.72 | 32.43 | 32.69 | 146,914 | +0.54(+1.68%) |
Apr 28, 2010 | 32.30 | 32.36 | 31.88 | 32.15 | 232,773 | +0.05(+0.16%) |
Apr 27, 2010 | 32.83 | 32.96 | 32.03 | 32.10 | 250,332 | -1.03(-3.10%) |
Apr 26, 2010 | 33.16 | 33.30 | 33.09 | 33.12 | 158,454 | -0.06(-0.18%) |
Apr 23, 2010 | 32.96 | 33.18 | 32.75 | 33.18 | 130,443 | +0.27(+0.83%) |
Apr 22, 2010 | 32.68 | 32.96 | 32.46 | 32.91 | 177,320 | -0.11(-0.32%) |
Apr 21, 2010 | 33.15 | 33.15 | 32.83 | 33.02 | 190,607 | -0.11(-0.35%) |
Apr 20, 2010 | 33.18 | 33.18 | 32.98 | 33.13 | 100,695 | +0.25(+0.75%) |
Apr 19, 2010 | 32.59 | 32.91 | 32.46 | 32.88 | 165,363 | -0.04(-0.11%) |
Apr 16, 2010 | 33.40 | 33.40 | 32.72 | 32.92 | 187,117 | -0.66(-1.95%) |
Apr 15, 2010 | 33.88 | 33.88 | 33.41 | 33.58 | 115,635 | -0.04(-0.11%) |
Apr 14, 2010 | 33.47 | 33.62 | 33.34 | 33.61 | 292,881 | +0.40(+1.21%) |
Apr 13, 2010 | 33.20 | 33.26 | 32.91 | 33.21 | 165,062 | -0.03(-0.09%) |
Apr 12, 2010 | 33.17 | 33.33 | 33.17 | 33.24 | 245,512 | +0.07(+0.20%) |
Apr 09, 2010 | 32.99 | 33.18 | 32.96 | 33.18 | 134,419 | +0.32(+0.97%) |
Apr 08, 2010 | 32.64 | 32.89 | 32.46 | 32.86 | 78,691 | +0.05(+0.16%) |
Apr 07, 2010 | 33.00 | 33.00 | 32.68 | 32.80 | 126,953 | -0.25(-0.77%) |
Apr 06, 2010 | 32.91 | 33.08 | 32.79 | 33.06 | 127,371 | +0.01(+0.02%) |
Apr 05, 2010 | 32.94 | 33.08 | 32.80 | 33.05 | 132,410 | +0.25(+0.75%) |
Apr 01, 2010 | 32.74 | 32.80 | 32.80 | 32.80 | 166,378 | +0.40(+1.24%) |
Mar 31, 2010 | 32.39 | 32.51 | 32.24 | 32.40 | 98,380 | -0.03(-0.09%) |
Mar 30, 2010 | 32.48 | 32.54 | 32.26 | 32.43 | 184,066 | +0.08(+0.25%) |
Mar 29, 2010 | 32.38 | 32.42 | 32.24 | 32.35 | 109,889 | +0.30(+0.93%) |
Mar 26, 2010 | 32.13 | 32.24 | 31.90 | 32.05 | 278,817 | +0.12(+0.39%) |
Mar 25, 2010 | 32.31 | 32.34 | 31.88 | 31.93 | 93,485 | -0.10(-0.32%) |
Mar 24, 2010 | 31.99 | 32.32 | 31.87 | 32.03 | 1,103,299 | -0.26(-0.82%) |
Mar 23, 2010 | 32.12 | 32.32 | 32.03 | 32.30 | 135,941 | +0.29(+0.90%) |
Mar 22, 2010 | 31.60 | 32.08 | 31.52 | 32.01 | 104,945 | +0.09(+0.27%) |
Mar 19, 2010 | 32.17 | 32.24 | 31.79 | 31.92 | 97,030 | -0.24(-0.75%) |
Mar 18, 2010 | 32.30 | 32.35 | 32.03 | 32.16 | 61,393 | -0.12(-0.38%) |
Mar 17, 2010 | 32.30 | 32.44 | 32.23 | 32.29 | 156,976 | +0.14(+0.43%) |
Mar 16, 2010 | 31.93 | 32.15 | 31.80 | 32.15 | 59,848 | +0.36(+1.12%) |
Mar 15, 2010 | 31.63 | 31.79 | 31.62 | 31.79 | 94,510 | -0.13(-0.41%) |
Mar 12, 2010 | 32.07 | 32.07 | 31.83 | 31.92 | 100,085 | +0.06(+0.18%) |
Mar 11, 2010 | 31.76 | 31.87 | 31.59 | 31.87 | 2,798,613 | +0.06(+0.18%) |
Mar 10, 2010 | 31.71 | 31.92 | 31.63 | 31.81 | 85,897 | +0.15(+0.46%) |
Mar 09, 2010 | 31.48 | 31.80 | 31.44 | 31.66 | 97,188 | +0.00(+0.00%) |
Mar 08, 2010 | 31.71 | 31.75 | 31.59 | 31.66 | 124,848 | +0.04(+0.12%) |
Mar 05, 2010 | 31.33 | 31.68 | 31.22 | 31.63 | 113,172 | +0.55(+1.78%) |
Mar 04, 2010 | 31.09 | 31.17 | 30.87 | 31.07 | 100,856 | +0.06(+0.19%) |
Mar 03, 2010 | 31.17 | 31.28 | 30.97 | 31.01 | 224,483 | +0.10(+0.33%) |
Mar 02, 2010 | 30.90 | 31.07 | 30.77 | 30.91 | 98,508 | +0.26(+0.86%) |
Mar 01, 2010 | 30.50 | 30.75 | 30.48 | 30.65 | 125,795 | +0.27(+0.89%) |
Feb 26, 2010 | 30.24 | 30.44 | 30.10 | 30.38 | 129,974 | +0.17(+0.58%) |
Feb 25, 2010 | 29.85 | 30.21 | 29.65 | 30.21 | 233,346 | -0.07(-0.22%) |
Feb 24, 2010 | 30.16 | 30.42 | 30.07 | 30.27 | 200,365 | +0.25(+0.85%) |
Feb 23, 2010 | 30.51 | 30.51 | 29.96 | 30.02 | 188,534 | -0.55(-1.81%) |
Feb 22, 2010 | 30.62 | 30.70 | 30.46 | 30.57 | 274,945 | +0.03(+0.10%) |
Feb 19, 2010 | 30.40 | 30.62 | 30.25 | 30.54 | 203,924 | -0.07(-0.24%) |
Feb 18, 2010 | 30.35 | 30.64 | 30.31 | 30.61 | 177,393 | +0.17(+0.57%) |
Feb 17, 2010 | 30.47 | 30.55 | 30.29 | 30.44 | 118,460 | +0.12(+0.38%) |
Feb 16, 2010 | 30.00 | 30.33 | 29.84 | 30.32 | 285,296 | +0.61(+2.06%) |
Feb 12, 2010 | 29.46 | 29.71 | 29.71 | 29.71 | 72,541 | -0.18(-0.61%) |
Feb 11, 2010 | 29.49 | 29.94 | 29.33 | 29.89 | 131,064 | +0.39(+1.31%) |
Feb 10, 2010 | 29.65 | 29.65 | 29.23 | 29.51 | 162,673 | -0.16(-0.54%) |
Feb 09, 2010 | 29.52 | 29.86 | 29.22 | 29.67 | 142,686 | +0.63(+2.16%) |
Feb 08, 2010 | 29.11 | 29.43 | 28.95 | 29.04 | 164,301 | -0.19(-0.65%) |
Feb 05, 2010 | 29.28 | 29.35 | 28.55 | 29.23 | 513,675 | -0.25(-0.86%) |
Feb 04, 2010 | 30.21 | 30.21 | 29.35 | 29.49 | 249,997 | -1.08(-3.55%) |
Feb 03, 2010 | 30.77 | 30.77 | 30.43 | 30.57 | 113,486 | -0.26(-0.85%) |
Feb 02, 2010 | 30.52 | 30.84 | 30.36 | 30.83 | 183,196 | +0.47(+1.53%) |
Feb 01, 2010 | 30.06 | 30.37 | 30.02 | 30.37 | 201,185 | +0.60(+2.03%) |
Jan 29, 2010 | 30.26 | 30.37 | 29.62 | 29.76 | 207,403 | -0.30(-0.99%) |
Jan 28, 2010 | 30.70 | 30.70 | 29.87 | 30.06 | 343,742 | -0.45(-1.48%) |
Jan 27, 2010 | 30.47 | 30.56 | 30.12 | 30.51 | 384,358 | -0.11(-0.36%) |
Jan 26, 2010 | 30.61 | 30.83 | 30.40 | 30.62 | 204,391 | -0.15(-0.50%) |
Jan 25, 2010 | 30.85 | 30.98 | 30.69 | 30.77 | 192,326 | +0.23(+0.76%) |
Jan 22, 2010 | 31.00 | 31.12 | 30.45 | 30.54 | 189,390 | -0.64(-2.05%) |
Jan 21, 2010 | 31.92 | 31.92 | 31.09 | 31.18 | 1,333,511 | -0.71(-2.21%) |
Jan 20, 2010 | 32.10 | 32.10 | 31.57 | 31.89 | 234,180 | -0.65(-1.99%) |
Jan 19, 2010 | 32.19 | 32.54 | 32.03 | 32.54 | 396,253 | +0.38(+1.18%) |
Jan 15, 2010 | 32.39 | 32.16 | 32.16 | 32.16 | 414,504 | -0.36(-1.10%) |
Jan 14, 2010 | 32.43 | 32.53 | 32.33 | 32.51 | 129,587 | +0.09(+0.27%) |
Jan 13, 2010 | 32.30 | 32.48 | 32.05 | 32.43 | 1,058,064 | +0.25(+0.77%) |
Jan 12, 2010 | 32.34 | 32.34 | 32.04 | 32.18 | 137,492 | -0.36(-1.12%) |
Jan 11, 2010 | 32.64 | 32.70 | 32.41 | 32.54 | 236,655 | +0.10(+0.31%) |
Jan 08, 2010 | 32.23 | 32.44 | 32.03 | 32.44 | 126,776 | +0.21(+0.65%) |
Jan 07, 2010 | 32.23 | 32.31 | 31.99 | 32.23 | 1,201,100 | -0.12(-0.38%) |
Jan 06, 2010 | 32.15 | 32.35 | 32.11 | 32.35 | 186,219 | +0.16(+0.50%) |
Jan 05, 2010 | 32.18 | 32.26 | 32.00 | 32.19 | 1,365,523 | +0.09(+0.29%) |
Jan 04, 2010 | 31.83 | 32.13 | 31.70 | 32.10 | 505,113 | +0.74(+2.34%) |
Dec 31, 2009 | 31.73 | 31.36 | 31.36 | 31.36 | 186,025 | -0.16(-0.51%) |
Dec 30, 2009 | 31.42 | 31.63 | 31.37 | 31.52 | 150,456 | -0.07(-0.21%) |
Dec 29, 2009 | 31.69 | 31.82 | 31.55 | 31.59 | 132,210 | -0.01(-0.05%) |
Dec 28, 2009 | 31.71 | 31.71 | 31.52 | 31.60 | 128,078 | +0.07(+0.23%) |
Dec 24, 2009 | 31.48 | 31.54 | 31.44 | 31.53 | 93,359 | -0.29(-0.92%) |
Dec 23, 2009 | 31.87 | 31.87 | 31.63 | 31.82 | 192,853 | +0.17(+0.55%) |
Dec 22, 2009 | 31.65 | 31.68 | 31.52 | 31.65 | 161,055 | +0.18(+0.59%) |
Dec 21, 2009 | 31.51 | 31.63 | 31.38 | 31.46 | 93,408 | +0.16(+0.53%) |
Dec 18, 2009 | 31.32 | 31.35 | 30.97 | 31.30 | 140,241 | +0.15(+0.47%) |
Dec 17, 2009 | 31.39 | 31.41 | 31.09 | 31.15 | 346,474 | -0.63(-1.97%) |
Dec 16, 2009 | 31.88 | 31.94 | 31.71 | 31.78 | 119,011 | +0.19(+0.60%) |
Dec 15, 2009 | 31.66 | 31.72 | 31.52 | 31.59 | 190,265 | -0.24(-0.75%) |
Dec 14, 2009 | 31.81 | 31.86 | 31.76 | 31.83 | 926,826 | +0.25(+0.78%) |
Dec 11, 2009 | 31.68 | 31.68 | 31.45 | 31.58 | 115,932 | +0.05(+0.16%) |
Dec 10, 2009 | 31.63 | 31.64 | 31.42 | 31.53 | 52,286 | +0.15(+0.46%) |
Dec 09, 2009 | 31.39 | 31.39 | 31.06 | 31.39 | 72,187 | +0.06(+0.19%) |
Dec 08, 2009 | 31.56 | 31.72 | 31.23 | 31.33 | 174,075 | -0.42(-1.33%) |
Dec 07, 2009 | 31.90 | 32.00 | 31.73 | 31.75 | 95,271 | -0.17(-0.52%) |
Dec 04, 2009 | 32.29 | 32.39 | 31.73 | 31.92 | 116,000 | +0.06(+0.18%) |
Dec 03, 2009 | 32.40 | 32.40 | 31.86 | 31.86 | 114,393 | -0.22(-0.68%) |
Dec 02, 2009 | 32.07 | 32.24 | 31.97 | 32.08 | 106,709 | +0.06(+0.18%) |