Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.39 | 51.39 | 51.11 | 51.25 | 126,688 | -0.14(-0.28%) |
Dec 30, 2010 | 51.37 | 51.49 | 51.28 | 51.40 | 45,191 | +0.02(+0.03%) |
Dec 29, 2010 | 51.40 | 51.54 | 51.22 | 51.38 | 51,439 | +0.16(+0.31%) |
Dec 28, 2010 | 51.49 | 51.49 | 51.02 | 51.22 | 49,152 | -0.18(-0.35%) |
Dec 27, 2010 | 51.47 | 51.47 | 51.06 | 51.40 | 87,929 | -0.11(-0.21%) |
Dec 23, 2010 | 51.73 | 51.76 | 51.42 | 51.51 | 61,056 | -0.17(-0.33%) |
Dec 22, 2010 | 51.84 | 51.84 | 51.53 | 51.67 | 74,452 | +0.06(+0.12%) |
Dec 21, 2010 | 51.68 | 51.68 | 51.40 | 51.62 | 157,540 | +0.26(+0.51%) |
Dec 20, 2010 | 51.53 | 51.53 | 51.03 | 51.36 | 74,290 | +0.29(+0.58%) |
Dec 17, 2010 | 51.09 | 51.15 | 50.90 | 51.06 | 86,002 | +0.10(+0.20%) |
Dec 16, 2010 | 50.66 | 50.99 | 50.48 | 50.96 | 118,594 | +0.44(+0.86%) |
Dec 15, 2010 | 50.73 | 50.94 | 50.42 | 50.52 | 71,617 | -0.19(-0.38%) |
Dec 14, 2010 | 50.73 | 50.96 | 50.62 | 50.72 | 77,162 | -0.07(-0.14%) |
Dec 13, 2010 | 51.38 | 51.38 | 50.78 | 50.79 | 119,856 | -0.32(-0.62%) |
Dec 10, 2010 | 50.94 | 51.17 | 50.79 | 51.11 | 74,182 | +0.24(+0.48%) |
Dec 09, 2010 | 51.12 | 51.13 | 50.76 | 50.87 | 95,413 | +0.05(+0.09%) |
Dec 08, 2010 | 50.99 | 51.01 | 50.57 | 50.82 | 161,703 | -0.04(-0.09%) |
Dec 07, 2010 | 51.52 | 51.52 | 50.84 | 50.86 | 364,749 | -0.02(-0.03%) |
Dec 06, 2010 | 50.78 | 50.94 | 50.65 | 50.88 | 70,984 | +0.07(+0.13%) |
Dec 03, 2010 | 50.53 | 50.88 | 50.33 | 50.81 | 53,338 | +0.17(+0.34%) |
Dec 02, 2010 | 50.22 | 50.69 | 50.14 | 50.64 | 148,816 | +0.60(+1.20%) |
Dec 01, 2010 | 49.81 | 50.22 | 49.80 | 50.04 | 45,122 | +0.95(+1.93%) |
Nov 30, 2010 | 48.76 | 49.41 | 48.64 | 49.09 | 48,502 | -0.11(-0.22%) |
Nov 29, 2010 | 49.27 | 49.33 | 48.66 | 49.20 | 70,844 | -0.28(-0.56%) |
Nov 26, 2010 | 49.43 | 49.56 | 49.18 | 49.48 | 37,315 | -0.18(-0.35%) |
Nov 24, 2010 | 49.14 | 49.65 | 49.65 | 49.65 | 75,227 | +0.99(+2.04%) |
Nov 23, 2010 | 48.89 | 48.92 | 48.50 | 48.66 | 64,951 | -0.61(-1.24%) |
Nov 22, 2010 | 48.90 | 49.34 | 48.79 | 49.27 | 125,127 | +0.25(+0.51%) |
Nov 19, 2010 | 48.66 | 49.05 | 48.46 | 49.02 | 61,127 | +0.30(+0.62%) |
Nov 18, 2010 | 48.82 | 49.09 | 48.67 | 48.72 | 64,761 | +0.49(+1.01%) |
Nov 17, 2010 | 47.90 | 48.32 | 47.88 | 48.23 | 34,949 | +0.42(+0.88%) |
Nov 16, 2010 | 48.17 | 48.52 | 47.61 | 47.81 | 74,110 | -0.67(-1.38%) |
Nov 15, 2010 | 48.98 | 48.98 | 48.45 | 48.48 | 49,909 | -0.10(-0.21%) |
Nov 12, 2010 | 48.87 | 49.23 | 48.38 | 48.59 | 62,192 | -0.59(-1.19%) |
Nov 11, 2010 | 48.96 | 49.42 | 48.69 | 49.17 | 49,324 | -0.01(-0.03%) |
Nov 10, 2010 | 48.81 | 49.19 | 48.58 | 49.19 | 167,552 | +0.37(+0.77%) |
Nov 09, 2010 | 49.53 | 49.53 | 48.62 | 48.81 | 114,162 | -0.50(-1.00%) |
Nov 08, 2010 | 49.24 | 49.36 | 48.89 | 49.31 | 117,784 | -0.01(-0.02%) |
Nov 05, 2010 | 49.11 | 49.45 | 49.11 | 49.32 | 79,474 | +0.29(+0.58%) |
Nov 04, 2010 | 48.94 | 49.06 | 48.82 | 49.03 | 97,786 | +0.81(+1.67%) |
Nov 03, 2010 | 48.17 | 48.28 | 47.64 | 48.22 | 131,751 | +0.17(+0.35%) |
Nov 02, 2010 | 47.97 | 48.20 | 47.71 | 48.06 | 51,037 | +0.62(+1.31%) |
Nov 01, 2010 | 47.73 | 47.93 | 47.17 | 47.44 | 64,227 | -0.09(-0.19%) |
Oct 29, 2010 | 47.45 | 47.58 | 47.33 | 47.53 | 62,800 | +0.04(+0.09%) |
Oct 28, 2010 | 47.60 | 47.72 | 47.19 | 47.49 | 52,834 | +0.17(+0.35%) |
Oct 27, 2010 | 47.28 | 47.33 | 46.89 | 47.32 | 57,597 | -0.02(-0.04%) |
Oct 25, 2010 | 47.32 | 47.79 | 47.29 | 47.34 | 59,407 | +0.28(+0.59%) |
Oct 22, 2010 | 46.99 | 47.07 | 46.74 | 47.06 | 40,362 | +0.29(+0.61%) |
Oct 21, 2010 | 46.92 | 47.33 | 46.43 | 46.77 | 84,507 | +0.22(+0.47%) |
Oct 20, 2010 | 46.08 | 46.76 | 46.08 | 46.55 | 65,421 | +0.55(+1.20%) |
Oct 19, 2010 | 46.25 | 46.54 | 45.74 | 46.00 | 63,387 | -0.74(-1.58%) |
Oct 18, 2010 | 46.98 | 46.98 | 46.55 | 46.74 | 77,995 | -0.03(-0.07%) |
Oct 15, 2010 | 47.02 | 47.02 | 46.27 | 46.77 | 51,572 | +0.27(+0.58%) |
Oct 14, 2010 | 46.87 | 46.87 | 46.25 | 46.50 | 55,344 | -0.20(-0.43%) |
Oct 13, 2010 | 47.03 | 47.03 | 46.61 | 46.71 | 98,347 | +0.13(+0.27%) |
Oct 12, 2010 | 46.56 | 46.66 | 45.97 | 46.58 | 74,271 | +0.14(+0.31%) |
Oct 11, 2010 | 46.54 | 46.62 | 46.28 | 46.44 | 133,816 | +0.13(+0.29%) |
Oct 08, 2010 | 46.30 | 46.47 | 45.73 | 46.30 | 225,018 | +0.55(+1.19%) |
Oct 07, 2010 | 46.01 | 46.01 | 45.46 | 45.76 | 86,375 | +0.13(+0.28%) |
Oct 06, 2010 | 45.86 | 45.86 | 45.40 | 45.63 | 38,355 | -0.29(-0.64%) |
Oct 05, 2010 | 45.44 | 46.01 | 45.41 | 45.93 | 32,701 | +0.95(+2.11%) |
Oct 04, 2010 | 45.09 | 45.30 | 44.73 | 44.98 | 41,514 | -0.19(-0.43%) |
Oct 01, 2010 | 45.17 | 45.50 | 44.89 | 45.17 | 57,369 | +0.08(+0.19%) |
Sep 30, 2010 | 45.44 | 45.61 | 44.77 | 45.09 | 104,387 | -0.07(-0.15%) |
Sep 29, 2010 | 45.30 | 45.31 | 45.01 | 45.15 | 60,494 | -0.22(-0.48%) |
Sep 28, 2010 | 45.08 | 45.46 | 44.49 | 45.37 | 79,899 | +0.41(+0.91%) |
Sep 27, 2010 | 45.13 | 45.22 | 44.93 | 44.96 | 123,567 | -0.20(-0.45%) |
Sep 24, 2010 | 44.54 | 45.20 | 44.54 | 45.16 | 38,630 | +1.16(+2.63%) |
Sep 23, 2010 | 43.85 | 44.53 | 43.77 | 44.00 | 52,658 | -0.22(-0.49%) |
Sep 22, 2010 | 44.45 | 44.73 | 44.03 | 44.22 | 73,906 | -0.30(-0.68%) |
Sep 21, 2010 | 44.71 | 44.84 | 44.37 | 44.52 | 149,065 | -0.19(-0.43%) |
Sep 20, 2010 | 44.01 | 44.79 | 43.97 | 44.72 | 40,287 | +0.86(+1.97%) |
Sep 17, 2010 | 43.85 | 43.96 | 43.61 | 43.85 | 44,433 | +0.09(+0.21%) |
Sep 15, 2010 | 43.48 | 43.81 | 43.34 | 43.76 | 22,350 | +0.10(+0.23%) |
Sep 14, 2010 | 43.53 | 43.90 | 43.34 | 43.66 | 151,018 | +0.12(+0.27%) |
Sep 13, 2010 | 43.42 | 43.64 | 43.30 | 43.54 | 394,533 | +0.55(+1.27%) |
Sep 10, 2010 | 42.74 | 43.11 | 42.72 | 43.00 | 29,153 | +0.35(+0.83%) |
Sep 09, 2010 | 43.05 | 43.05 | 42.48 | 42.64 | 52,945 | +0.03(+0.06%) |
Sep 08, 2010 | 42.43 | 42.77 | 42.40 | 42.62 | 37,912 | +0.30(+0.71%) |
Sep 07, 2010 | 42.90 | 42.90 | 42.25 | 42.32 | 28,652 | -0.68(-1.58%) |
Sep 03, 2010 | 42.85 | 43.22 | 42.59 | 43.00 | 75,364 | +0.62(+1.47%) |
Sep 02, 2010 | 41.65 | 42.41 | 41.63 | 42.38 | 54,542 | +0.82(+1.98%) |
Sep 01, 2010 | 40.64 | 41.56 | 40.64 | 41.55 | 169,050 | +1.45(+3.62%) |
Aug 31, 2010 | 40.10 | 40.42 | 39.75 | 40.10 | 200 | -0.03(-0.08%) |
Aug 30, 2010 | 40.71 | 40.84 | 40.13 | 40.13 | 41,490 | -0.74(-1.81%) |
Aug 27, 2010 | 40.87 | 40.90 | 39.76 | 40.87 | 106,496 | +0.69(+1.72%) |
Aug 26, 2010 | 40.63 | 40.80 | 40.12 | 40.18 | 189,684 | -0.27(-0.67%) |
Aug 25, 2010 | 39.55 | 40.65 | 39.55 | 40.45 | 113,999 | +0.44(+1.11%) |
Aug 24, 2010 | 40.30 | 40.45 | 39.71 | 40.01 | 90,089 | -0.72(-1.76%) |
Aug 23, 2010 | 41.35 | 41.55 | 40.73 | 40.73 | 71,475 | -0.37(-0.91%) |
Aug 20, 2010 | 41.02 | 41.17 | 40.62 | 41.10 | 62,067 | -0.09(-0.22%) |
Aug 19, 2010 | 41.73 | 41.87 | 40.95 | 41.19 | 65,874 | -0.79(-1.88%) |
Aug 18, 2010 | 41.54 | 42.22 | 41.31 | 41.98 | 53,126 | +0.43(+1.03%) |
Aug 17, 2010 | 41.25 | 41.92 | 41.15 | 41.55 | 45,696 | +0.63(+1.54%) |
Aug 16, 2010 | 40.61 | 41.16 | 40.61 | 40.92 | 54,266 | +0.00(+0.00%) |
Aug 13, 2010 | 40.92 | 41.30 | 40.90 | 40.92 | 35,883 | -0.49(-1.18%) |
Aug 12, 2010 | 40.71 | 41.47 | 40.70 | 41.41 | 114,917 | -0.09(-0.22%) |
Aug 11, 2010 | 41.81 | 41.96 | 41.44 | 41.50 | 41,550 | -1.19(-2.79%) |
Aug 10, 2010 | 42.71 | 42.96 | 42.43 | 42.69 | 41,172 | -0.49(-1.13%) |
Aug 09, 2010 | 43.05 | 43.25 | 42.97 | 43.18 | 25,890 | +0.42(+0.99%) |
Aug 06, 2010 | 42.76 | 42.85 | 42.11 | 42.76 | 66,802 | -0.22(-0.51%) |
Aug 05, 2010 | 42.70 | 43.05 | 42.59 | 42.98 | 51,892 | +0.00(+0.00%) |
Aug 04, 2010 | 42.51 | 43.02 | 42.51 | 42.98 | 58,661 | +0.63(+1.49%) |
Aug 03, 2010 | 43.05 | 43.05 | 42.17 | 42.35 | 115,202 | -0.65(-1.52%) |
Aug 02, 2010 | 42.75 | 43.05 | 42.54 | 43.00 | 221,085 | +0.89(+2.11%) |
Jul 30, 2010 | 42.11 | 42.24 | 41.16 | 42.11 | 53,361 | +0.30(+0.72%) |
Jul 29, 2010 | 42.32 | 42.58 | 41.32 | 41.81 | 60,770 | -0.21(-0.50%) |
Jul 28, 2010 | 42.22 | 42.49 | 41.85 | 42.02 | 22,752 | -0.34(-0.81%) |
Jul 27, 2010 | 43.06 | 43.06 | 42.26 | 42.37 | 68,350 | -0.50(-1.17%) |
Jul 26, 2010 | 42.13 | 42.92 | 42.13 | 42.87 | 61,284 | +0.66(+1.57%) |
Jul 23, 2010 | 41.44 | 42.24 | 41.31 | 42.21 | 61,430 | +0.64(+1.53%) |
Jul 22, 2010 | 41.20 | 41.69 | 40.60 | 41.57 | 54,674 | +1.28(+3.17%) |
Jul 21, 2010 | 41.28 | 41.28 | 40.18 | 40.29 | 79,706 | -0.73(-1.78%) |
Jul 20, 2010 | 39.87 | 41.06 | 39.80 | 41.02 | 44,900 | +0.68(+1.69%) |
Jul 19, 2010 | 40.13 | 40.49 | 39.85 | 40.34 | 82,872 | +0.32(+0.80%) |
Jul 16, 2010 | 40.03 | 41.22 | 39.96 | 40.03 | 50,655 | -1.52(-3.66%) |
Jul 15, 2010 | 41.59 | 41.59 | 40.90 | 41.54 | 50,660 | +0.11(+0.26%) |
Jul 14, 2010 | 41.59 | 41.64 | 41.12 | 41.44 | 90,407 | -0.21(-0.50%) |
Jul 13, 2010 | 40.97 | 41.80 | 40.97 | 41.64 | 69,795 | +1.11(+2.73%) |
Jul 12, 2010 | 40.51 | 40.70 | 40.22 | 40.54 | 31,828 | -0.09(-0.23%) |
Jul 09, 2010 | 40.63 | 40.63 | 40.11 | 40.63 | 30,703 | +0.47(+1.17%) |
Jul 08, 2010 | 40.15 | 40.26 | 39.65 | 40.16 | 42,726 | +0.36(+0.91%) |
Jul 07, 2010 | 38.71 | 39.84 | 38.71 | 39.80 | 56,944 | +1.17(+3.03%) |
Jul 06, 2010 | 39.09 | 39.69 | 38.31 | 38.63 | 81,259 | -0.16(-0.42%) |
Jul 02, 2010 | 38.79 | 39.40 | 38.59 | 38.79 | 80,695 | -0.42(-1.07%) |
Jul 01, 2010 | 38.95 | 39.34 | 38.19 | 39.21 | 205,423 | +0.23(+0.59%) |
Jun 30, 2010 | 39.27 | 39.89 | 38.94 | 38.98 | 159,347 | -0.45(-1.14%) |
Jun 29, 2010 | 40.21 | 40.33 | 39.16 | 39.43 | 144,236 | -1.86(-4.51%) |
Jun 25, 2010 | 41.29 | 41.48 | 40.86 | 41.29 | 59,060 | +0.19(+0.47%) |
Jun 24, 2010 | 41.84 | 41.84 | 41.08 | 41.10 | 62,121 | -1.04(-2.47%) |
Jun 23, 2010 | 42.09 | 42.34 | 41.74 | 42.14 | 47,001 | +0.05(+0.12%) |
Jun 22, 2010 | 43.32 | 43.46 | 42.06 | 42.09 | 71,475 | -1.00(-2.32%) |
Jun 21, 2010 | 44.20 | 44.20 | 42.87 | 43.09 | 76,403 | -0.45(-1.04%) |
Jun 18, 2010 | 43.54 | 43.90 | 43.42 | 43.54 | 69,269 | -0.12(-0.27%) |
Jun 17, 2010 | 44.17 | 44.17 | 43.25 | 43.66 | 112,119 | -0.25(-0.57%) |
Jun 16, 2010 | 43.60 | 44.17 | 43.60 | 43.91 | 90,860 | -0.27(-0.61%) |
Jun 15, 2010 | 43.33 | 44.23 | 43.33 | 44.18 | 48,750 | +0.98(+2.27%) |
Jun 14, 2010 | 43.57 | 43.81 | 43.15 | 43.20 | 80,270 | +0.24(+0.55%) |
Jun 11, 2010 | 42.52 | 43.01 | 42.29 | 42.96 | 63,706 | +0.12(+0.29%) |
Jun 10, 2010 | 42.22 | 42.85 | 42.22 | 42.84 | 72,150 | +1.38(+3.34%) |
Jun 09, 2010 | 41.80 | 42.37 | 41.28 | 41.45 | 72,760 | +0.03(+0.08%) |
Jun 08, 2010 | 41.04 | 41.47 | 40.50 | 41.42 | 74,696 | +0.29(+0.71%) |
Jun 07, 2010 | 42.32 | 42.41 | 41.12 | 41.12 | 108,619 | -0.95(-2.25%) |
Jun 04, 2010 | 42.07 | 43.14 | 41.92 | 42.07 | 57,262 | -1.80(-4.09%) |
Jun 03, 2010 | 43.47 | 44.04 | 43.40 | 43.87 | 96,080 | +0.33(+0.75%) |
Jun 02, 2010 | 42.76 | 43.54 | 42.60 | 43.54 | 53,020 | +0.90(+2.11%) |
Jun 01, 2010 | 42.75 | 43.66 | 42.64 | 42.64 | 356,241 | -0.70(-1.61%) |
May 28, 2010 | 43.34 | 44.04 | 43.11 | 43.34 | 75,279 | -0.57(-1.29%) |
May 27, 2010 | 43.10 | 43.91 | 42.98 | 43.91 | 82,161 | +1.59(+3.76%) |
May 26, 2010 | 42.80 | 43.31 | 42.22 | 42.32 | 189,759 | -0.13(-0.30%) |
May 25, 2010 | 41.09 | 42.48 | 40.70 | 42.44 | 175,427 | +0.31(+0.74%) |
May 24, 2010 | 42.27 | 42.79 | 42.05 | 42.13 | 124,032 | -0.30(-0.71%) |
May 21, 2010 | 41.07 | 42.74 | 40.91 | 42.43 | 346,240 | +0.71(+1.71%) |
May 20, 2010 | 41.87 | 42.72 | 41.64 | 41.72 | 218,370 | -1.75(-4.03%) |
May 19, 2010 | 43.40 | 43.94 | 42.69 | 43.47 | 190,509 | -0.31(-0.71%) |
May 18, 2010 | 44.94 | 45.15 | 43.58 | 43.79 | 202,614 | -0.84(-1.88%) |
May 17, 2010 | 44.36 | 44.67 | 43.42 | 44.62 | 118,094 | +0.33(+0.73%) |
May 14, 2010 | 44.30 | 44.81 | 43.95 | 44.30 | 83,458 | -0.87(-1.93%) |
May 13, 2010 | 46.03 | 46.13 | 45.05 | 45.17 | 78,966 | -0.95(-2.06%) |
May 12, 2010 | 45.64 | 46.16 | 45.41 | 46.12 | 85,960 | +0.79(+1.74%) |
May 11, 2010 | 45.75 | 45.98 | 45.27 | 45.33 | 166,693 | +0.07(+0.15%) |
May 10, 2010 | 45.23 | 45.26 | 44.78 | 45.26 | 99,320 | +2.24(+5.21%) |
May 07, 2010 | 43.95 | 44.29 | 42.23 | 43.02 | 190,508 | -0.92(-2.10%) |
May 06, 2010 | 45.25 | 45.64 | 0.1091 | 43.94 | 561,927 | -1.59(-3.50%) |
May 05, 2010 | 45.70 | 46.28 | 45.29 | 45.54 | 165,952 | -0.71(-1.54%) |
May 04, 2010 | 47.15 | 47.15 | 46.03 | 46.25 | 137,401 | -1.44(-3.03%) |
May 03, 2010 | 46.97 | 47.84 | 46.93 | 47.70 | 170,762 | +1.00(+2.14%) |
Apr 30, 2010 | 47.84 | 47.97 | 46.70 | 46.70 | 126,981 | -1.04(-2.18%) |
Apr 29, 2010 | 47.11 | 47.84 | 47.11 | 47.74 | 129,336 | +0.96(+2.05%) |
Apr 28, 2010 | 47.04 | 47.20 | 46.47 | 46.78 | 101,084 | -0.11(-0.23%) |
Apr 27, 2010 | 48.17 | 48.26 | 46.80 | 46.89 | 136,928 | -1.43(-2.95%) |
Apr 26, 2010 | 48.23 | 48.54 | 48.19 | 48.32 | 115,473 | +0.20(+0.42%) |
Apr 23, 2010 | 47.91 | 48.12 | 47.69 | 48.12 | 144,508 | +0.26(+0.54%) |
Apr 22, 2010 | 46.94 | 47.90 | 46.59 | 47.86 | 102,266 | +0.84(+1.78%) |
Apr 21, 2010 | 46.72 | 47.08 | 46.56 | 47.02 | 142,953 | +0.35(+0.76%) |
Apr 20, 2010 | 46.48 | 46.74 | 46.31 | 46.66 | 73,976 | +0.55(+1.18%) |
Apr 19, 2010 | 46.14 | 46.29 | 45.46 | 46.12 | 76,919 | -0.01(-0.02%) |
Apr 16, 2010 | 46.61 | 46.75 | 45.79 | 46.13 | 219,416 | -0.63(-1.35%) |
Apr 15, 2010 | 46.62 | 46.86 | 46.48 | 46.76 | 180,991 | +0.18(+0.40%) |
Apr 14, 2010 | 46.03 | 46.62 | 45.94 | 46.57 | 92,163 | +0.69(+1.50%) |
Apr 13, 2010 | 45.56 | 45.93 | 45.49 | 45.88 | 54,720 | +0.28(+0.61%) |
Apr 12, 2010 | 45.61 | 45.70 | 45.51 | 45.61 | 65,997 | +0.07(+0.15%) |
Apr 09, 2010 | 45.20 | 45.55 | 45.02 | 45.54 | 94,297 | +0.36(+0.80%) |
Apr 08, 2010 | 44.61 | 45.27 | 44.57 | 45.18 | 66,254 | +0.41(+0.92%) |
Apr 07, 2010 | 44.96 | 45.03 | 44.50 | 44.77 | 43,387 | -0.23(-0.50%) |
Apr 06, 2010 | 44.83 | 45.07 | 44.67 | 44.99 | 123,975 | +0.13(+0.30%) |
Apr 05, 2010 | 44.56 | 44.89 | 44.22 | 44.86 | 75,087 | +0.60(+1.37%) |
Apr 01, 2010 | 44.31 | 44.26 | 44.26 | 44.26 | 52,545 | +0.32(+0.73%) |
Mar 31, 2010 | 44.15 | 44.20 | 43.89 | 43.94 | 103,439 | -0.31(-0.70%) |
Mar 30, 2010 | 44.30 | 44.49 | 44.06 | 44.25 | 107,324 | +0.04(+0.10%) |
Mar 29, 2010 | 44.44 | 44.45 | 44.10 | 44.20 | 117,142 | -0.02(-0.04%) |
Mar 26, 2010 | 44.24 | 44.44 | 43.98 | 44.22 | 62,247 | +0.20(+0.46%) |
Mar 25, 2010 | 44.38 | 44.55 | 43.97 | 44.02 | 79,867 | +0.16(+0.36%) |
Mar 24, 2010 | 43.91 | 43.99 | 43.72 | 43.86 | 65,430 | -0.21(-0.48%) |
Mar 23, 2010 | 43.84 | 44.08 | 43.60 | 44.07 | 71,449 | +0.29(+0.67%) |
Mar 22, 2010 | 42.86 | 43.86 | 42.86 | 43.78 | 135,860 | +0.64(+1.48%) |
Mar 19, 2010 | 43.59 | 43.63 | 43.10 | 43.14 | 53,782 | -0.31(-0.71%) |
Mar 18, 2010 | 43.53 | 43.63 | 43.42 | 43.45 | 44,407 | -0.04(-0.10%) |
Mar 17, 2010 | 42.85 | 43.59 | 42.85 | 43.49 | 51,631 | +0.19(+0.45%) |
Mar 16, 2010 | 43.18 | 43.30 | 43.02 | 43.30 | 62,952 | +0.32(+0.74%) |
Mar 15, 2010 | 42.74 | 43.01 | 42.70 | 42.98 | 72,349 | -0.01(-0.02%) |
Mar 12, 2010 | 43.12 | 43.12 | 42.78 | 42.99 | 52,275 | +0.13(+0.29%) |
Mar 11, 2010 | 42.55 | 42.86 | 42.40 | 42.86 | 31,730 | +0.19(+0.45%) |
Mar 10, 2010 | 42.51 | 42.71 | 42.46 | 42.67 | 56,950 | +0.22(+0.51%) |
Mar 09, 2010 | 42.30 | 42.65 | 42.26 | 42.45 | 111,190 | +0.02(+0.04%) |
Mar 08, 2010 | 42.31 | 42.50 | 42.26 | 42.43 | 124,492 | +0.18(+0.44%) |
Mar 05, 2010 | 41.84 | 42.27 | 41.74 | 42.25 | 110,748 | +0.68(+1.64%) |
Mar 04, 2010 | 41.23 | 41.57 | 41.23 | 41.57 | 31,113 | +0.36(+0.88%) |
Mar 03, 2010 | 41.25 | 41.45 | 41.05 | 41.21 | 276,965 | +0.07(+0.16%) |
Mar 02, 2010 | 41.35 | 41.38 | 41.04 | 41.14 | 51,117 | -0.05(-0.12%) |
Mar 01, 2010 | 40.62 | 41.20 | 40.62 | 41.19 | 79,155 | +0.66(+1.63%) |
Feb 26, 2010 | 40.38 | 40.56 | 40.19 | 40.53 | 26,423 | +0.18(+0.44%) |
Feb 25, 2010 | 39.62 | 40.44 | 39.62 | 40.35 | 41,800 | +0.03(+0.06%) |
Feb 24, 2010 | 39.92 | 40.33 | 39.82 | 40.33 | 39,006 | +0.56(+1.41%) |
Feb 23, 2010 | 40.05 | 40.10 | 39.68 | 39.76 | 39,352 | -0.30(-0.75%) |
Feb 22, 2010 | 40.28 | 40.28 | 40.03 | 40.07 | 54,135 | -0.01(-0.02%) |
Feb 19, 2010 | 39.82 | 40.15 | 39.79 | 40.08 | 24,658 | +0.16(+0.40%) |
Feb 18, 2010 | 39.66 | 39.95 | 39.54 | 39.92 | 51,259 | +0.22(+0.55%) |
Feb 17, 2010 | 39.49 | 39.71 | 39.49 | 39.70 | 46,426 | +0.35(+0.90%) |
Feb 16, 2010 | 39.30 | 39.37 | 38.82 | 39.35 | 58,264 | +0.61(+1.58%) |
Feb 12, 2010 | 38.32 | 38.73 | 38.73 | 38.73 | 54,809 | +0.08(+0.22%) |
Feb 11, 2010 | 38.24 | 38.66 | 37.88 | 38.65 | 33,922 | +0.46(+1.21%) |
Feb 10, 2010 | 38.26 | 38.37 | 37.90 | 38.19 | 34,931 | -0.14(-0.37%) |
Feb 09, 2010 | 38.39 | 38.50 | 37.98 | 38.33 | 49,162 | +0.51(+1.35%) |
Feb 08, 2010 | 38.01 | 38.35 | 37.80 | 37.82 | 37,638 | -0.11(-0.28%) |
Feb 05, 2010 | 38.09 | 38.21 | 37.26 | 37.93 | 151,551 | -0.18(-0.48%) |
Feb 04, 2010 | 38.96 | 39.03 | 38.11 | 38.11 | 103,336 | -1.21(-3.07%) |
Feb 03, 2010 | 39.18 | 39.39 | 39.07 | 39.32 | 45,218 | +0.00(+0.01%) |
Feb 02, 2010 | 38.81 | 39.33 | 38.69 | 39.32 | 44,917 | +0.63(+1.64%) |
Feb 01, 2010 | 38.29 | 38.72 | 38.29 | 38.68 | 37,711 | +0.42(+1.10%) |
Jan 29, 2010 | 38.68 | 39.00 | 38.15 | 38.26 | 96,172 | -0.27(-0.70%) |
Jan 28, 2010 | 38.89 | 38.94 | 38.21 | 38.53 | 60,289 | -0.22(-0.56%) |
Jan 27, 2010 | 38.71 | 38.77 | 38.27 | 38.75 | 61,897 | +0.13(+0.33%) |
Jan 26, 2010 | 38.44 | 38.90 | 38.36 | 38.62 | 53,855 | +0.00(+0.00%) |
Jan 25, 2010 | 38.62 | 38.81 | 38.45 | 38.62 | 53,183 | +0.18(+0.46%) |
Jan 22, 2010 | 39.14 | 39.30 | 38.42 | 38.45 | 57,719 | -0.75(-1.91%) |
Jan 21, 2010 | 39.71 | 40.06 | 39.13 | 39.19 | 45,088 | -0.51(-1.29%) |
Jan 20, 2010 | 40.07 | 40.07 | 39.48 | 39.71 | 31,373 | -0.44(-1.09%) |
Jan 19, 2010 | 39.90 | 40.17 | 39.71 | 40.14 | 27,229 | +0.40(+1.00%) |
Jan 15, 2010 | 39.92 | 39.75 | 39.75 | 39.75 | 47,898 | -0.34(-0.86%) |
Jan 14, 2010 | 40.13 | 40.15 | 39.96 | 40.09 | 63,654 | +0.01(+0.02%) |
Jan 13, 2010 | 39.87 | 40.13 | 39.63 | 40.08 | 58,592 | +0.45(+1.14%) |
Jan 12, 2010 | 39.93 | 39.93 | 39.45 | 39.63 | 42,262 | -0.55(-1.38%) |
Jan 11, 2010 | 40.32 | 40.34 | 39.97 | 40.18 | 41,022 | -0.05(-0.13%) |
Jan 08, 2010 | 40.17 | 40.23 | 39.93 | 40.23 | 26,135 | +0.03(+0.08%) |
Jan 07, 2010 | 40.06 | 40.20 | 39.81 | 40.20 | 70,553 | +0.34(+0.86%) |
Jan 06, 2010 | 39.71 | 39.94 | 39.71 | 39.86 | 66,282 | +0.04(+0.11%) |
Jan 05, 2010 | 39.55 | 39.83 | 39.39 | 39.82 | 84,588 | +0.25(+0.64%) |