Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.80 | 34.10 | 33.70 | 34.10 | 184,005 | +1.50(+4.60%) |
Nov 29, 2010 | 32.35 | 32.74 | 32.25 | 32.60 | 120,665 | +0.60(+1.88%) |
Nov 26, 2010 | 32.27 | 32.37 | 31.90 | 32.00 | 10,880 | -0.38(-1.17%) |
Nov 24, 2010 | 32.20 | 32.38 | 32.38 | 32.38 | 44,377 | +0.13(+0.40%) |
Nov 23, 2010 | 32.42 | 32.43 | 32.05 | 32.25 | 94,466 | -0.34(-1.04%) |
Nov 22, 2010 | 33.00 | 33.00 | 32.46 | 32.59 | 65,666 | -0.77(-2.31%) |
Nov 19, 2010 | 32.90 | 33.39 | 32.77 | 33.36 | 94,375 | +0.26(+0.79%) |
Nov 18, 2010 | 33.15 | 33.25 | 32.90 | 33.10 | 117,460 | +0.37(+1.13%) |
Nov 17, 2010 | 32.60 | 32.95 | 32.60 | 32.73 | 54,943 | +0.63(+1.96%) |
Nov 16, 2010 | 32.05 | 32.45 | 32.00 | 32.10 | 31,611 | -0.20(-0.62%) |
Nov 15, 2010 | 32.00 | 32.33 | 32.00 | 32.30 | 90,383 | +0.50(+1.57%) |
Nov 12, 2010 | 31.55 | 32.00 | 31.55 | 31.80 | 28,057 | +0.00(+0.00%) |
Nov 11, 2010 | 31.80 | 32.00 | 31.80 | 31.80 | 39,707 | +0.05(+0.16%) |
Nov 10, 2010 | 31.70 | 31.93 | 31.55 | 31.75 | 64,973 | +0.25(+0.79%) |
Nov 09, 2010 | 32.25 | 32.25 | 31.50 | 31.50 | 148,322 | -0.53(-1.65%) |
Nov 08, 2010 | 31.80 | 32.35 | 31.75 | 32.03 | 30,985 | -0.32(-0.99%) |
Nov 05, 2010 | 32.40 | 32.40 | 32.15 | 32.35 | 42,361 | +0.20(+0.62%) |
Nov 04, 2010 | 32.00 | 32.21 | 31.85 | 32.15 | 107,692 | +0.40(+1.26%) |
Nov 03, 2010 | 31.75 | 32.00 | 31.51 | 31.75 | 58,794 | +0.00(+0.00%) |
Nov 02, 2010 | 31.75 | 32.00 | 31.75 | 31.75 | 75,627 | -0.20(-0.63%) |
Nov 01, 2010 | 32.11 | 32.50 | 31.19 | 31.95 | 48,324 | -0.20(-0.62%) |
Oct 29, 2010 | 32.30 | 32.30 | 32.00 | 32.15 | 26,746 | -0.65(-1.98%) |
Oct 28, 2010 | 32.60 | 33.00 | 32.50 | 32.80 | 192,061 | +0.10(+0.31%) |
Oct 27, 2010 | 33.00 | 33.00 | 32.50 | 32.70 | 35,301 | -0.42(-1.27%) |
Oct 25, 2010 | 32.95 | 33.50 | 32.95 | 33.12 | 67,425 | +0.17(+0.52%) |
Oct 22, 2010 | 33.11 | 33.23 | 32.84 | 32.95 | 174,061 | +0.12(+0.37%) |
Oct 21, 2010 | 32.75 | 33.20 | 32.63 | 32.83 | 91,807 | +0.27(+0.83%) |
Oct 20, 2010 | 32.51 | 33.08 | 32.51 | 32.56 | 153,762 | +0.66(+2.07%) |
Oct 19, 2010 | 32.46 | 32.46 | 31.62 | 31.90 | 394,145 | -0.52(-1.60%) |
Oct 18, 2010 | 31.90 | 32.50 | 31.90 | 32.42 | 185,051 | +0.72(+2.27%) |
Oct 15, 2010 | 31.72 | 32.06 | 31.61 | 31.70 | 104,964 | -0.20(-0.63%) |
Oct 14, 2010 | 32.40 | 32.40 | 31.67 | 31.90 | 33,557 | +0.51(+1.62%) |
Oct 13, 2010 | 31.29 | 31.74 | 31.29 | 31.39 | 61,448 | +0.07(+0.22%) |
Oct 12, 2010 | 31.20 | 31.60 | 31.17 | 31.32 | 28,038 | -0.48(-1.51%) |
Oct 11, 2010 | 32.25 | 32.25 | 31.62 | 31.80 | 127,020 | -0.09(-0.28%) |
Oct 08, 2010 | 31.80 | 32.11 | 31.80 | 31.89 | 73,998 | -0.24(-0.75%) |
Oct 07, 2010 | 32.35 | 32.35 | 31.82 | 32.13 | 93,784 | +0.03(+0.09%) |
Oct 06, 2010 | 32.35 | 32.55 | 31.95 | 32.10 | 263,607 | -0.20(-0.62%) |
Oct 05, 2010 | 32.30 | 32.49 | 31.77 | 32.30 | 358,645 | +0.73(+2.31%) |
Oct 04, 2010 | 31.82 | 31.82 | 31.40 | 31.57 | 1,012,768 | +0.07(+0.22%) |
Oct 01, 2010 | 31.20 | 31.55 | 31.20 | 31.50 | 692,267 | +0.30(+0.96%) |
Sep 30, 2010 | 31.65 | 31.70 | 31.10 | 31.20 | 764,634 | -1.60(-4.88%) |
Sep 29, 2010 | 32.00 | 33.44 | 31.97 | 32.80 | 565,768 | -3.25(-9.02%) |
Sep 28, 2010 | 36.00 | 36.61 | 35.50 | 36.05 | 508,975 | +1.10(+3.15%) |
Sep 27, 2010 | 35.50 | 35.50 | 34.70 | 34.95 | 48,784 | -1.02(-2.84%) |
Sep 24, 2010 | 35.70 | 36.08 | 35.70 | 35.97 | 64,563 | +1.22(+3.51%) |
Sep 23, 2010 | 34.85 | 34.95 | 34.68 | 34.75 | 143,963 | -0.10(-0.29%) |
Sep 22, 2010 | 34.75 | 35.15 | 34.71 | 34.85 | 212,161 | +0.28(+0.81%) |
Sep 21, 2010 | 34.15 | 35.08 | 34.15 | 34.57 | 73,514 | +0.12(+0.35%) |
Sep 20, 2010 | 33.87 | 34.55 | 33.87 | 34.45 | 65,014 | +0.73(+2.16%) |
Sep 17, 2010 | 34.00 | 34.00 | 33.64 | 33.72 | 106,583 | -1.23(-3.52%) |
Sep 15, 2010 | 34.55 | 34.95 | 34.45 | 34.95 | 224,171 | +0.09(+0.26%) |
Sep 14, 2010 | 34.26 | 34.95 | 34.26 | 34.86 | 40,923 | +0.24(+0.69%) |
Sep 13, 2010 | 34.45 | 34.64 | 34.40 | 34.62 | 76,184 | +0.17(+0.49%) |
Sep 10, 2010 | 34.10 | 34.50 | 34.10 | 34.45 | 36,132 | +0.03(+0.09%) |
Sep 09, 2010 | 34.41 | 34.75 | 34.41 | 34.42 | 48,117 | -0.36(-1.04%) |
Sep 08, 2010 | 34.25 | 34.85 | 34.25 | 34.78 | 129,255 | +0.28(+0.81%) |
Sep 07, 2010 | 34.40 | 34.64 | 34.38 | 34.50 | 122,666 | -0.15(-0.43%) |
Sep 03, 2010 | 34.52 | 34.84 | 34.52 | 34.65 | 14,744 | -0.21(-0.60%) |
Sep 02, 2010 | 34.75 | 34.86 | 34.40 | 34.86 | 52,235 | -0.49(-1.39%) |
Sep 01, 2010 | 34.85 | 35.43 | 34.85 | 35.35 | 128,914 | +0.60(+1.73%) |
Aug 31, 2010 | 34.23 | 34.85 | 34.22 | 34.75 | 103,869 | -0.07(-0.20%) |
Aug 30, 2010 | 34.75 | 35.00 | 34.67 | 34.82 | 110,172 | +0.07(+0.20%) |
Aug 27, 2010 | 34.31 | 34.85 | 34.31 | 34.75 | 53,586 | +0.38(+1.11%) |
Aug 26, 2010 | 34.70 | 34.86 | 34.37 | 34.37 | 45,057 | -0.41(-1.18%) |
Aug 25, 2010 | 34.10 | 34.80 | 34.06 | 34.78 | 124,910 | +0.58(+1.70%) |
Aug 24, 2010 | 34.07 | 34.52 | 34.06 | 34.20 | 68,880 | -0.34(-0.98%) |
Aug 23, 2010 | 34.25 | 34.75 | 34.25 | 34.54 | 49,523 | +0.37(+1.08%) |
Aug 20, 2010 | 34.00 | 34.35 | 33.90 | 34.17 | 75,303 | -0.03(-0.09%) |
Aug 19, 2010 | 34.36 | 34.83 | 33.95 | 34.20 | 56,522 | -0.05(-0.15%) |
Aug 18, 2010 | 33.91 | 34.35 | 33.83 | 34.25 | 79,842 | +1.28(+3.88%) |
Aug 17, 2010 | 32.70 | 33.20 | 32.70 | 32.97 | 83,797 | +0.11(+0.33%) |
Aug 16, 2010 | 32.45 | 33.00 | 32.45 | 32.86 | 94,587 | +0.18(+0.55%) |
Aug 13, 2010 | 32.45 | 33.04 | 32.45 | 32.68 | 11,340 | +0.03(+0.09%) |
Aug 12, 2010 | 32.50 | 32.79 | 32.24 | 32.65 | 54,712 | -0.75(-2.25%) |
Aug 11, 2010 | 34.05 | 34.10 | 33.40 | 33.40 | 79,779 | -1.59(-4.54%) |
Aug 10, 2010 | 34.40 | 35.13 | 34.36 | 34.99 | 51,463 | -0.20(-0.57%) |
Aug 09, 2010 | 34.70 | 35.19 | 34.70 | 35.19 | 26,025 | +0.36(+1.03%) |
Aug 06, 2010 | 34.75 | 34.95 | 34.71 | 34.83 | 37,486 | +0.12(+0.35%) |
Aug 05, 2010 | 34.60 | 34.99 | 34.60 | 34.71 | 42,846 | +0.06(+0.17%) |
Aug 04, 2010 | 34.55 | 34.75 | 34.22 | 34.65 | 226,770 | -0.25(-0.72%) |
Aug 03, 2010 | 35.00 | 35.35 | 34.83 | 34.90 | 226,478 | -0.53(-1.50%) |
Aug 02, 2010 | 35.20 | 35.48 | 34.81 | 35.43 | 125,852 | +0.22(+0.61%) |
Jul 30, 2010 | 34.40 | 35.50 | 34.40 | 35.21 | 139,628 | +1.15(+3.39%) |
Jul 29, 2010 | 35.00 | 35.19 | 33.99 | 34.06 | 56,503 | -1.39(-3.92%) |
Jul 28, 2010 | 35.35 | 35.45 | 35.22 | 35.45 | 148,148 | +0.65(+1.87%) |
Jul 27, 2010 | 34.85 | 34.92 | 34.56 | 34.80 | 95,883 | -0.41(-1.16%) |
Jul 26, 2010 | 35.00 | 35.34 | 35.00 | 35.21 | 97,011 | -0.14(-0.40%) |
Jul 23, 2010 | 34.90 | 35.35 | 34.90 | 35.35 | 30,427 | +0.23(+0.65%) |
Jul 22, 2010 | 34.80 | 35.25 | 34.80 | 35.12 | 55,769 | +0.69(+2.00%) |
Jul 21, 2010 | 34.75 | 35.20 | 33.46 | 34.43 | 258,163 | -0.43(-1.23%) |
Jul 20, 2010 | 34.38 | 34.95 | 34.38 | 34.86 | 67,129 | +0.06(+0.17%) |
Jul 19, 2010 | 34.87 | 34.87 | 34.66 | 34.80 | 38,036 | +0.04(+0.12%) |
Jul 16, 2010 | 35.25 | 35.35 | 34.68 | 34.76 | 161,986 | -0.69(-1.95%) |
Jul 15, 2010 | 35.75 | 35.89 | 35.36 | 35.45 | 134,921 | -1.05(-2.88%) |
Jul 14, 2010 | 36.50 | 36.75 | 36.40 | 36.50 | 40,814 | -0.85(-2.28%) |
Jul 13, 2010 | 37.09 | 37.47 | 36.84 | 37.35 | 74,409 | +1.29(+3.58%) |
Jul 12, 2010 | 36.19 | 36.20 | 36.05 | 36.06 | 92,788 | -0.89(-2.41%) |
Jul 09, 2010 | 36.60 | 37.19 | 36.60 | 36.95 | 64,753 | -1.09(-2.87%) |
Jul 08, 2010 | 37.65 | 38.04 | 37.57 | 38.04 | 48,215 | -0.50(-1.30%) |
Jul 07, 2010 | 37.85 | 38.54 | 37.85 | 38.54 | 90,517 | +0.79(+2.09%) |
Jul 06, 2010 | 37.80 | 38.35 | 37.65 | 37.75 | 106,269 | +0.01(+0.03%) |
Jul 02, 2010 | 37.75 | 38.05 | 37.61 | 37.74 | 78,125 | +0.05(+0.13%) |
Jul 01, 2010 | 37.27 | 37.69 | 37.00 | 37.69 | 282,324 | +0.42(+1.12%) |
Jun 30, 2010 | 37.12 | 37.36 | 36.75 | 37.27 | 113,295 | +1.08(+2.99%) |
Jun 29, 2010 | 36.21 | 36.32 | 33.08 | 36.19 | 61,748 | -0.86(-2.32%) |
Jun 25, 2010 | 37.20 | 37.30 | 37.05 | 37.05 | 50,966 | -0.25(-0.67%) |
Jun 24, 2010 | 37.20 | 37.65 | 37.11 | 37.30 | 374,615 | -0.10(-0.27%) |
Jun 23, 2010 | 37.30 | 37.93 | 37.30 | 37.40 | 78,975 | -1.10(-2.86%) |
Jun 22, 2010 | 39.00 | 39.00 | 38.35 | 38.50 | 68,886 | -1.01(-2.56%) |
Jun 21, 2010 | 40.50 | 40.50 | 39.30 | 39.51 | 379,035 | +0.25(+0.64%) |
Jun 18, 2010 | 39.30 | 39.42 | 38.56 | 39.26 | 221,935 | +1.21(+3.18%) |
Jun 17, 2010 | 37.70 | 38.25 | 37.65 | 38.05 | 229,355 | +1.04(+2.81%) |
Jun 16, 2010 | 36.06 | 37.80 | 36.06 | 37.01 | 446,571 | +1.51(+4.25%) |
Jun 15, 2010 | 34.80 | 35.54 | 34.31 | 35.50 | 299,016 | +2.13(+6.38%) |
Jun 14, 2010 | 33.20 | 33.60 | 33.20 | 33.37 | 122,855 | +0.02(+0.06%) |
Jun 11, 2010 | 33.05 | 33.37 | 33.05 | 33.35 | 106,595 | -0.31(-0.92%) |
Jun 10, 2010 | 33.40 | 33.88 | 33.08 | 33.66 | 259,968 | +0.53(+1.60%) |
Jun 09, 2010 | 33.20 | 33.50 | 33.00 | 33.13 | 274,874 | -1.38(-4.00%) |
Jun 08, 2010 | 34.70 | 34.70 | 34.45 | 34.51 | 306,638 | -0.29(-0.83%) |
Jun 07, 2010 | 35.05 | 35.24 | 34.77 | 34.80 | 45,307 | -0.20(-0.57%) |
Jun 04, 2010 | 35.56 | 35.75 | 35.00 | 35.00 | 111,632 | -0.72(-2.02%) |
Jun 03, 2010 | 36.10 | 36.15 | 35.70 | 35.72 | 72,722 | -0.58(-1.60%) |
Jun 02, 2010 | 35.85 | 36.32 | 35.70 | 36.30 | 75,466 | -0.70(-1.89%) |
Jun 01, 2010 | 36.90 | 37.35 | 36.70 | 37.00 | 68,872 | +0.55(+1.51%) |
May 28, 2010 | 36.60 | 36.86 | 36.35 | 36.45 | 36,799 | -0.15(-0.41%) |
May 27, 2010 | 35.90 | 36.75 | 35.90 | 36.60 | 52,218 | +0.95(+2.66%) |
May 26, 2010 | 35.30 | 35.99 | 35.30 | 35.65 | 144,394 | +0.20(+0.56%) |
May 25, 2010 | 35.37 | 36.50 | 35.31 | 35.45 | 418,226 | -1.00(-2.74%) |
May 24, 2010 | 36.80 | 36.85 | 36.36 | 36.45 | 234,393 | +0.25(+0.69%) |
May 21, 2010 | 35.75 | 36.50 | 35.75 | 36.20 | 524,821 | +0.55(+1.54%) |
May 20, 2010 | 35.20 | 35.75 | 35.20 | 35.65 | 634,434 | -0.77(-2.11%) |
May 19, 2010 | 36.35 | 36.67 | 36.05 | 36.42 | 345,514 | +1.57(+4.51%) |
May 18, 2010 | 35.08 | 35.45 | 34.75 | 34.85 | 269,478 | -0.64(-1.80%) |
May 17, 2010 | 35.33 | 35.58 | 35.03 | 35.49 | 149,156 | -0.31(-0.87%) |
May 14, 2010 | 36.40 | 36.76 | 35.48 | 35.80 | 308,060 | -1.29(-3.48%) |
May 13, 2010 | 37.40 | 37.45 | 36.74 | 37.09 | 158,940 | +0.34(+0.93%) |
May 12, 2010 | 36.22 | 36.85 | 36.04 | 36.75 | 537,704 | +0.20(+0.55%) |
May 11, 2010 | 37.05 | 37.05 | 36.45 | 36.55 | 309,770 | -2.45(-6.28%) |
May 10, 2010 | 38.73 | 39.00 | 38.66 | 39.00 | 91,669 | +1.25(+3.31%) |
May 07, 2010 | 38.00 | 38.33 | 37.51 | 37.75 | 819,115 | -2.05(-5.15%) |
May 06, 2010 | 40.80 | 40.80 | 39.15 | 39.80 | 642,415 | -1.01(-2.47%) |
May 05, 2010 | 40.85 | 41.10 | 40.60 | 40.81 | 279,408 | -0.52(-1.26%) |
May 04, 2010 | 42.30 | 42.30 | 41.25 | 41.33 | 303,731 | -1.17(-2.75%) |
May 03, 2010 | 41.85 | 42.50 | 41.85 | 42.50 | 45,288 | +0.60(+1.43%) |
Apr 30, 2010 | 41.90 | 42.01 | 41.85 | 41.90 | 43,076 | -0.06(-0.14%) |
Apr 29, 2010 | 41.65 | 42.25 | 41.65 | 41.96 | 185,940 | +0.46(+1.11%) |
Apr 28, 2010 | 41.60 | 41.80 | 41.45 | 41.50 | 104,336 | -0.20(-0.48%) |
Apr 27, 2010 | 41.90 | 42.30 | 41.65 | 41.70 | 593,874 | -0.25(-0.60%) |
Apr 26, 2010 | 42.05 | 42.09 | 41.85 | 41.95 | 328,073 | +0.22(+0.53%) |
Apr 23, 2010 | 41.25 | 41.80 | 41.25 | 41.73 | 201,168 | +0.51(+1.24%) |
Apr 22, 2010 | 41.00 | 41.50 | 40.84 | 41.22 | 55,148 | -0.60(-1.43%) |
Apr 21, 2010 | 42.00 | 42.00 | 41.65 | 41.82 | 78,989 | +0.66(+1.60%) |
Apr 20, 2010 | 40.90 | 41.25 | 40.90 | 41.16 | 65,970 | -0.78(-1.86%) |
Apr 19, 2010 | 41.75 | 41.94 | 41.50 | 41.94 | 38,335 | +0.24(+0.58%) |
Apr 16, 2010 | 42.05 | 42.38 | 41.57 | 41.70 | 166,272 | -0.70(-1.65%) |
Apr 15, 2010 | 42.65 | 42.65 | 42.30 | 42.40 | 59,911 | -0.52(-1.21%) |
Apr 14, 2010 | 42.50 | 42.95 | 42.40 | 42.92 | 80,794 | +0.77(+1.83%) |
Apr 13, 2010 | 42.30 | 42.30 | 41.94 | 42.15 | 128,876 | -0.13(-0.31%) |
Apr 12, 2010 | 42.00 | 42.35 | 42.00 | 42.28 | 110,948 | +1.39(+3.40%) |
Apr 09, 2010 | 40.65 | 41.00 | 40.48 | 40.89 | 241,207 | -0.11(-0.27%) |
Apr 08, 2010 | 41.34 | 41.34 | 40.85 | 41.00 | 296,457 | -0.86(-2.05%) |
Apr 07, 2010 | 42.40 | 42.40 | 41.84 | 41.86 | 188,141 | -1.56(-3.59%) |
Apr 06, 2010 | 43.20 | 43.42 | 42.92 | 43.42 | 347,945 | +0.17(+0.39%) |
Apr 05, 2010 | 43.40 | 43.75 | 43.15 | 43.25 | 532,005 | +0.65(+1.53%) |
Apr 01, 2010 | 42.60 | 42.60 | 42.60 | 0 | +0.95(+2.28%) | |
Mar 31, 2010 | 42.25 | 42.25 | 41.65 | 41.65 | 171,311 | -0.92(-2.16%) |
Mar 30, 2010 | 42.60 | 42.70 | 42.40 | 42.57 | 199,915 | +0.69(+1.65%) |
Mar 29, 2010 | 42.35 | 42.35 | 41.75 | 41.88 | 711,409 | -0.40(-0.95%) |
Mar 26, 2010 | 43.25 | 43.66 | 41.52 | 42.28 | 763,264 | -0.84(-1.95%) |
Mar 25, 2010 | 43.49 | 43.95 | 43.12 | 43.12 | 947,665 | +1.52(+3.65%) |
Mar 24, 2010 | 41.60 | 42.05 | 41.40 | 41.60 | 701,925 | +1.45(+3.61%) |
Mar 23, 2010 | 38.37 | 40.19 | 38.37 | 40.15 | 960,074 | +1.77(+4.61%) |
Mar 22, 2010 | 37.95 | 38.40 | 37.95 | 38.38 | 211,371 | +0.43(+1.13%) |
Mar 19, 2010 | 38.20 | 38.35 | 37.95 | 37.95 | 662,600 | +0.35(+0.93%) |
Mar 18, 2010 | 37.51 | 37.60 | 37.36 | 37.60 | 659,997 | -0.39(-1.03%) |
Mar 17, 2010 | 37.80 | 38.06 | 37.60 | 37.99 | 104,506 | +0.89(+2.40%) |
Mar 16, 2010 | 36.87 | 37.25 | 36.85 | 37.10 | 260,428 | -0.18(-0.48%) |
Mar 15, 2010 | 37.21 | 37.40 | 37.20 | 37.28 | 495,302 | -0.87(-2.28%) |
Mar 12, 2010 | 38.15 | 38.39 | 38.03 | 38.15 | 120,177 | -0.38(-0.99%) |
Mar 11, 2010 | 38.26 | 38.60 | 38.16 | 38.53 | 128,993 | +0.54(+1.42%) |
Mar 10, 2010 | 37.75 | 38.15 | 37.75 | 37.99 | 182,076 | +0.34(+0.90%) |
Mar 09, 2010 | 37.50 | 37.85 | 37.42 | 37.65 | 109,837 | +0.20(+0.53%) |
Mar 08, 2010 | 37.10 | 37.50 | 37.10 | 37.45 | 84,323 | +0.46(+1.24%) |
Mar 05, 2010 | 36.85 | 36.99 | 36.51 | 36.99 | 124,140 | -0.26(-0.70%) |
Mar 04, 2010 | 36.88 | 37.25 | 36.88 | 37.25 | 46,928 | +0.17(+0.46%) |
Mar 03, 2010 | 36.80 | 37.20 | 36.80 | 37.08 | 66,013 | +0.94(+2.60%) |
Mar 02, 2010 | 35.65 | 36.15 | 35.65 | 36.14 | 177,544 | +1.02(+2.90%) |
Mar 01, 2010 | 34.80 | 35.15 | 34.55 | 35.12 | 182,848 | +1.25(+3.69%) |
Feb 26, 2010 | 33.60 | 33.90 | 33.60 | 33.87 | 81,477 | +0.22(+0.65%) |
Feb 25, 2010 | 33.85 | 33.85 | 33.46 | 33.65 | 160,763 | -0.14(-0.41%) |
Feb 24, 2010 | 33.80 | 33.86 | 33.53 | 33.79 | 210,702 | +0.16(+0.48%) |
Feb 23, 2010 | 33.50 | 33.70 | 33.40 | 33.63 | 212,533 | +0.23(+0.69%) |
Feb 22, 2010 | 33.30 | 33.75 | 33.18 | 33.40 | 65,299 | -0.08(-0.24%) |
Feb 19, 2010 | 33.29 | 33.50 | 33.26 | 33.48 | 125,239 | -0.27(-0.80%) |
Feb 18, 2010 | 33.60 | 33.90 | 28.84 | 33.75 | 169,630 | -0.24(-0.71%) |
Feb 17, 2010 | 33.85 | 34.20 | 33.77 | 33.99 | 289,504 | -0.15(-0.44%) |
Feb 16, 2010 | 33.75 | 34.20 | 33.75 | 34.14 | 283,925 | -0.35(-1.01%) |
Feb 12, 2010 | 34.49 | 34.49 | 34.49 | 0 | +0.44(+1.29%) | |
Feb 11, 2010 | 33.75 | 34.15 | 33.75 | 34.05 | 88,686 | +0.27(+0.80%) |
Feb 10, 2010 | 33.75 | 34.15 | 33.64 | 33.78 | 89,751 | +0.11(+0.33%) |
Feb 09, 2010 | 33.50 | 33.95 | 33.50 | 33.67 | 218,620 | -0.03(-0.09%) |
Feb 08, 2010 | 33.80 | 34.20 | 33.70 | 33.70 | 254,514 | -0.10(-0.30%) |
Feb 05, 2010 | 33.71 | 34.00 | 33.46 | 33.80 | 248,553 | -0.74(-2.14%) |
Feb 04, 2010 | 34.75 | 34.79 | 34.30 | 34.54 | 638,602 | +0.04(+0.12%) |
Feb 03, 2010 | 34.60 | 35.00 | 34.40 | 34.50 | 657,073 | -0.61(-1.74%) |
Feb 02, 2010 | 34.85 | 35.25 | 34.80 | 35.11 | 249,887 | -0.39(-1.10%) |
Feb 01, 2010 | 35.11 | 35.55 | 35.11 | 35.50 | 210,643 | +0.60(+1.72%) |
Jan 29, 2010 | 34.95 | 35.40 | 34.82 | 34.90 | 332,209 | -1.60(-4.38%) |
Jan 28, 2010 | 36.75 | 36.80 | 36.28 | 36.50 | 700,423 | +0.59(+1.64%) |
Jan 27, 2010 | 35.65 | 35.95 | 35.48 | 35.91 | 730,247 | +0.61(+1.73%) |
Jan 26, 2010 | 35.30 | 35.65 | 35.23 | 35.30 | 572,115 | -0.32(-0.90%) |
Jan 25, 2010 | 35.30 | 35.69 | 35.30 | 35.62 | 703,866 | +0.65(+1.86%) |
Jan 22, 2010 | 35.15 | 35.50 | 34.95 | 34.97 | 575,612 | +0.00(+0.00%) |
Jan 21, 2010 | 35.15 | 35.35 | 34.70 | 34.97 | 278,792 | -0.26(-0.74%) |
Jan 20, 2010 | 35.50 | 35.65 | 34.98 | 35.23 | 397,448 | -0.36(-1.01%) |
Jan 19, 2010 | 35.15 | 35.65 | 35.15 | 35.59 | 516,616 | +0.77(+2.21%) |
Jan 15, 2010 | 34.82 | 34.82 | 34.82 | 0 | -0.33(-0.94%) | |
Jan 14, 2010 | 35.39 | 35.40 | 35.06 | 35.15 | 279,195 | -0.35(-0.99%) |
Jan 13, 2010 | 35.26 | 35.70 | 35.15 | 35.50 | 581,334 | +0.10(+0.28%) |
Jan 12, 2010 | 35.70 | 35.70 | 35.29 | 35.40 | 1,197,418 | +0.65(+1.87%) |
Jan 11, 2010 | 34.75 | 34.90 | 34.65 | 34.75 | 234,301 | -0.07(-0.20%) |
Jan 08, 2010 | 34.55 | 34.85 | 34.40 | 34.82 | 441,858 | +0.60(+1.75%) |
Jan 07, 2010 | 33.90 | 34.35 | 33.90 | 34.22 | 416,643 | +1.07(+3.23%) |
Jan 06, 2010 | 32.90 | 33.40 | 31.81 | 33.15 | 367,749 | +1.68(+5.34%) |
Jan 05, 2010 | 31.15 | 32.50 | 31.05 | 31.47 | 210,553 | +0.57(+1.84%) |
Jan 04, 2010 | 30.25 | 30.95 | 30.25 | 30.90 | 105,408 | +1.08(+3.62%) |
Dec 31, 2009 | 29.82 | 29.82 | 29.82 | 0 | -0.13(-0.43%) | |
Dec 30, 2009 | 29.63 | 29.97 | 29.63 | 29.95 | 95,153 | +0.21(+0.71%) |
Dec 29, 2009 | 29.60 | 29.90 | 29.60 | 29.74 | 339,704 | -0.03(-0.10%) |
Dec 28, 2009 | 30.00 | 30.00 | 29.61 | 29.77 | 336,680 | -0.13(-0.43%) |
Dec 24, 2009 | 29.90 | 29.95 | 29.67 | 29.90 | 167,881 | -0.10(-0.33%) |
Dec 23, 2009 | 29.75 | 30.07 | 29.75 | 30.00 | 331,893 | +0.16(+0.54%) |
Dec 22, 2009 | 29.65 | 29.90 | 29.65 | 29.84 | 140,289 | +0.38(+1.29%) |
Dec 21, 2009 | 29.75 | 29.84 | 29.41 | 29.46 | 89,750 | -0.24(-0.81%) |
Dec 18, 2009 | 29.70 | 29.77 | 29.40 | 29.70 | 67,831 | +0.14(+0.47%) |
Dec 17, 2009 | 29.50 | 29.85 | 29.47 | 29.56 | 108,825 | -0.74(-2.44%) |
Dec 16, 2009 | 29.95 | 30.31 | 29.95 | 30.30 | 220,523 | +1.01(+3.45%) |
Dec 15, 2009 | 29.50 | 29.60 | 29.21 | 29.29 | 240,504 | -0.31(-1.05%) |
Dec 14, 2009 | 29.67 | 29.70 | 29.60 | 29.60 | 144,184 | -0.45(-1.50%) |
Dec 11, 2009 | 30.10 | 30.34 | 30.00 | 30.05 | 246,585 | -0.45(-1.48%) |
Dec 10, 2009 | 30.30 | 30.50 | 30.30 | 30.50 | 283,718 | +0.15(+0.49%) |
Dec 09, 2009 | 30.25 | 30.51 | 30.16 | 30.35 | 748,905 | -0.16(-0.52%) |
Dec 08, 2009 | 30.70 | 31.00 | 30.37 | 30.51 | 686,638 | +0.71(+2.38%) |
Dec 07, 2009 | 29.65 | 29.90 | 29.65 | 29.80 | 288,027 | +1.43(+5.04%) |
Dec 04, 2009 | 29.00 | 29.10 | 28.26 | 28.37 | 362,574 | -0.58(-2.00%) |
Dec 03, 2009 | 29.30 | 29.39 | 28.95 | 28.95 | 380,036 | -0.48(-1.63%) |
Dec 02, 2009 | 29.70 | 29.70 | 29.30 | 29.43 | 363,828 | -1.16(-3.79%) |