Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.77 | 38.89 | 38.48 | 38.51 | 266,461 | -0.26(-0.66%) |
Dec 30, 2010 | 38.37 | 38.82 | 38.37 | 38.77 | 284,877 | +0.32(+0.84%) |
Dec 29, 2010 | 37.57 | 38.50 | 37.57 | 38.45 | 260,982 | +1.36(+3.66%) |
Dec 28, 2010 | 37.77 | 37.92 | 37.08 | 37.09 | 119,087 | -0.37(-0.98%) |
Dec 27, 2010 | 37.33 | 37.58 | 37.03 | 37.46 | 227,026 | -0.02(-0.05%) |
Dec 23, 2010 | 37.38 | 37.51 | 37.05 | 37.48 | 150,141 | +0.09(+0.25%) |
Dec 22, 2010 | 37.53 | 37.66 | 37.15 | 37.39 | 543,144 | -0.95(-2.47%) |
Dec 21, 2010 | 37.98 | 38.46 | 37.96 | 38.33 | 303,677 | +0.79(+2.10%) |
Dec 20, 2010 | 37.37 | 37.69 | 36.79 | 37.54 | 331,747 | +0.29(+0.79%) |
Dec 17, 2010 | 37.28 | 37.56 | 37.10 | 37.25 | 524,493 | -0.48(-1.26%) |
Dec 16, 2010 | 37.21 | 37.79 | 37.14 | 37.72 | 439,676 | +0.72(+1.93%) |
Dec 15, 2010 | 37.24 | 37.81 | 36.93 | 37.01 | 728,852 | -0.43(-1.15%) |
Dec 14, 2010 | 36.49 | 37.62 | 36.37 | 37.44 | 871,783 | +0.78(+2.13%) |
Dec 13, 2010 | 36.27 | 36.84 | 36.22 | 36.66 | 358,428 | +0.36(+0.99%) |
Dec 10, 2010 | 36.50 | 36.62 | 36.05 | 36.30 | 615,553 | -0.40(-1.10%) |
Dec 09, 2010 | 37.41 | 37.42 | 36.58 | 36.71 | 622,702 | -0.53(-1.43%) |
Dec 08, 2010 | 37.96 | 38.08 | 37.06 | 37.24 | 490,889 | -1.15(-2.99%) |
Dec 07, 2010 | 38.72 | 38.78 | 38.13 | 38.39 | 483,268 | +0.35(+0.92%) |
Dec 06, 2010 | 38.06 | 38.18 | 37.83 | 38.04 | 557,721 | -0.28(-0.74%) |
Dec 03, 2010 | 38.33 | 38.39 | 38.04 | 38.32 | 982,303 | -0.16(-0.41%) |
Dec 02, 2010 | 37.98 | 38.53 | 37.87 | 38.48 | 759,538 | +0.27(+0.70%) |
Dec 01, 2010 | 38.84 | 38.87 | 38.01 | 38.21 | 1,393,049 | -0.39(-1.00%) |
Nov 30, 2010 | 37.55 | 38.75 | 37.40 | 38.60 | 1,243,297 | +1.11(+2.96%) |
Nov 29, 2010 | 37.30 | 37.71 | 36.77 | 37.49 | 923,651 | -0.14(-0.37%) |
Nov 26, 2010 | 37.36 | 37.96 | 37.28 | 37.62 | 488,087 | +0.03(+0.07%) |
Nov 24, 2010 | 36.95 | 37.60 | 37.60 | 37.60 | 854,014 | +1.26(+3.46%) |
Nov 23, 2010 | 37.37 | 37.38 | 35.99 | 36.34 | 1,501,291 | -1.93(-5.03%) |
Nov 22, 2010 | 37.84 | 38.56 | 37.84 | 38.27 | 1,480,280 | +0.45(+1.19%) |
Nov 19, 2010 | 37.23 | 38.04 | 37.23 | 37.82 | 427,159 | +0.49(+1.30%) |
Nov 18, 2010 | 36.83 | 37.67 | 36.63 | 37.33 | 543,939 | +1.46(+4.07%) |
Nov 17, 2010 | 35.87 | 36.43 | 35.83 | 35.87 | 574,876 | +0.45(+1.27%) |
Nov 16, 2010 | 35.61 | 35.68 | 34.78 | 35.42 | 697,060 | -0.67(-1.86%) |
Nov 15, 2010 | 36.17 | 36.39 | 35.94 | 36.09 | 253,645 | +0.07(+0.20%) |
Nov 12, 2010 | 36.49 | 36.92 | 35.89 | 36.02 | 631,449 | -0.47(-1.28%) |
Nov 11, 2010 | 36.51 | 36.85 | 36.27 | 36.49 | 765,565 | +0.13(+0.35%) |
Nov 10, 2010 | 35.94 | 36.61 | 35.47 | 36.36 | 793,448 | +0.07(+0.20%) |
Nov 09, 2010 | 37.17 | 37.22 | 36.07 | 36.28 | 941,199 | -1.00(-2.68%) |
Nov 08, 2010 | 37.17 | 37.53 | 37.03 | 37.28 | 384,458 | -0.28(-0.76%) |
Nov 05, 2010 | 37.38 | 37.75 | 37.22 | 37.57 | 548,175 | +0.23(+0.61%) |
Nov 04, 2010 | 36.69 | 37.37 | 36.25 | 37.34 | 1,001,039 | +1.11(+3.06%) |
Nov 03, 2010 | 36.66 | 36.71 | 35.61 | 36.23 | 418,551 | -0.11(-0.30%) |
Nov 02, 2010 | 36.12 | 36.56 | 35.83 | 36.34 | 375,843 | +0.15(+0.41%) |
Nov 01, 2010 | 36.25 | 36.44 | 35.83 | 36.19 | 733,311 | -0.15(-0.40%) |
Oct 29, 2010 | 34.78 | 36.41 | 34.73 | 36.34 | 964,850 | +1.92(+5.57%) |
Oct 28, 2010 | 33.80 | 34.67 | 33.79 | 34.42 | 805,408 | +0.73(+2.18%) |
Oct 27, 2010 | 33.78 | 33.93 | 33.37 | 33.69 | 868,350 | -0.34(-1.00%) |
Oct 25, 2010 | 33.65 | 34.15 | 33.33 | 34.03 | 670,015 | +0.72(+2.15%) |
Oct 22, 2010 | 34.13 | 34.13 | 33.22 | 33.31 | 1,258,101 | -0.78(-2.29%) |
Oct 21, 2010 | 33.82 | 34.50 | 33.47 | 34.09 | 897,393 | +0.02(+0.05%) |
Oct 20, 2010 | 34.05 | 34.50 | 33.88 | 34.07 | 591,993 | -0.11(-0.32%) |
Oct 19, 2010 | 33.84 | 34.49 | 33.67 | 34.18 | 884,801 | -0.32(-0.93%) |
Oct 18, 2010 | 34.52 | 34.85 | 34.42 | 34.50 | 880,289 | -0.54(-1.53%) |
Oct 15, 2010 | 35.47 | 35.52 | 34.83 | 35.04 | 2,589,854 | -0.21(-0.60%) |
Oct 14, 2010 | 35.67 | 35.86 | 34.91 | 35.25 | 983,384 | -0.39(-1.08%) |
Oct 13, 2010 | 34.61 | 35.80 | 34.61 | 35.64 | 1,583,454 | +0.96(+2.78%) |
Oct 12, 2010 | 34.20 | 34.75 | 33.94 | 34.67 | 738,987 | +0.43(+1.25%) |
Oct 11, 2010 | 33.85 | 34.32 | 33.85 | 34.25 | 966,765 | +0.58(+1.72%) |
Oct 08, 2010 | 33.67 | 33.76 | 32.74 | 33.67 | 1,408,229 | +0.81(+2.47%) |
Oct 07, 2010 | 33.00 | 33.02 | 32.53 | 32.86 | 2,943 | +0.02(+0.07%) |
Oct 06, 2010 | 33.21 | 33.52 | 32.71 | 32.83 | 1,805,294 | -0.51(-1.53%) |
Oct 05, 2010 | 32.61 | 33.61 | 32.55 | 33.34 | 1,336,746 | +0.84(+2.58%) |
Oct 04, 2010 | 32.43 | 32.60 | 32.27 | 32.50 | 831,055 | -0.09(-0.27%) |
Oct 01, 2010 | 32.59 | 32.60 | 31.93 | 32.59 | 1,129,229 | +0.93(+2.94%) |
Sep 30, 2010 | 31.27 | 31.76 | 31.03 | 31.66 | 1,496,979 | +0.82(+2.66%) |
Sep 29, 2010 | 30.83 | 30.91 | 30.76 | 30.84 | 1,404,771 | -0.00(-0.01%) |
Sep 28, 2010 | 30.83 | 30.95 | 30.67 | 30.84 | 889,320 | +0.17(+0.55%) |
Sep 27, 2010 | 31.22 | 31.22 | 30.66 | 30.67 | 1,535,940 | -0.17(-0.54%) |
Sep 24, 2010 | 31.36 | 31.41 | 30.83 | 30.84 | 983,870 | -0.47(-1.49%) |
Sep 23, 2010 | 31.34 | 31.52 | 31.08 | 31.31 | 1,701,846 | -0.07(-0.22%) |
Sep 22, 2010 | 31.91 | 31.95 | 31.15 | 31.38 | 1,259,731 | -0.02(-0.06%) |
Sep 21, 2010 | 31.50 | 31.73 | 31.33 | 31.39 | 906,569 | -0.32(-1.00%) |
Sep 20, 2010 | 31.47 | 31.81 | 31.36 | 31.71 | 340,129 | +0.39(+1.23%) |
Sep 17, 2010 | 31.33 | 31.85 | 31.04 | 31.33 | 902,049 | -0.79(-2.47%) |
Sep 15, 2010 | 31.89 | 32.35 | 31.70 | 32.12 | 675,128 | +0.61(+1.94%) |
Sep 14, 2010 | 31.56 | 31.73 | 31.08 | 31.51 | 1,148,182 | +0.04(+0.12%) |
Sep 13, 2010 | 32.08 | 32.25 | 31.27 | 31.47 | 771,284 | -0.22(-0.68%) |
Sep 10, 2010 | 32.73 | 32.74 | 31.49 | 31.69 | 1,038,204 | -1.27(-3.86%) |
Sep 09, 2010 | 33.50 | 33.55 | 32.75 | 32.96 | 997,279 | +0.64(+1.99%) |
Sep 08, 2010 | 32.77 | 32.86 | 32.29 | 32.32 | 584,029 | +0.29(+0.92%) |
Sep 07, 2010 | 32.27 | 32.75 | 31.97 | 32.02 | 393,171 | -0.91(-2.76%) |
Sep 03, 2010 | 33.53 | 33.59 | 32.78 | 32.93 | 2,254,531 | -0.11(-0.32%) |
Sep 02, 2010 | 33.00 | 33.25 | 32.40 | 33.04 | 233 | -0.26(-0.77%) |
Sep 01, 2010 | 32.82 | 33.29 | 32.64 | 33.29 | 1,123,114 | +1.02(+3.17%) |
Aug 31, 2010 | 32.22 | 32.55 | 31.79 | 32.27 | 1,090 | +0.69(+2.19%) |
Aug 30, 2010 | 32.29 | 32.36 | 31.39 | 31.58 | 1,788,813 | -0.99(-3.03%) |
Aug 27, 2010 | 32.56 | 32.62 | 31.72 | 32.56 | 884,699 | +1.30(+4.17%) |
Aug 26, 2010 | 31.04 | 31.47 | 30.83 | 31.26 | 715,076 | +0.11(+0.37%) |
Aug 25, 2010 | 31.02 | 31.32 | 30.56 | 31.15 | 1,005,620 | -0.20(-0.63%) |
Aug 24, 2010 | 30.68 | 31.38 | 30.66 | 31.34 | 967,908 | +0.42(+1.37%) |
Aug 23, 2010 | 30.91 | 31.13 | 30.72 | 30.92 | 769,088 | -0.01(-0.04%) |
Aug 20, 2010 | 30.41 | 30.96 | 30.20 | 30.94 | 1,370,619 | +0.45(+1.49%) |
Aug 19, 2010 | 30.83 | 30.84 | 30.19 | 30.48 | 831,962 | -0.32(-1.03%) |
Aug 18, 2010 | 31.36 | 31.40 | 30.67 | 30.80 | 932,038 | -0.46(-1.47%) |
Aug 17, 2010 | 31.32 | 31.43 | 31.09 | 31.26 | 542,230 | +0.12(+0.38%) |
Aug 16, 2010 | 30.40 | 31.14 | 30.31 | 31.14 | 800,842 | +0.54(+1.75%) |
Aug 13, 2010 | 30.60 | 30.99 | 30.18 | 30.60 | 1,384,013 | +0.45(+1.51%) |
Aug 12, 2010 | 29.36 | 30.20 | 29.30 | 30.15 | 620,309 | +0.62(+2.10%) |
Aug 11, 2010 | 29.57 | 29.75 | 29.39 | 29.53 | 860,579 | -0.45(-1.51%) |
Aug 10, 2010 | 29.63 | 30.12 | 29.50 | 29.98 | 774,920 | +0.00(+0.00%) |
Aug 09, 2010 | 30.11 | 30.22 | 29.92 | 29.98 | 753,976 | +0.16(+0.54%) |
Aug 06, 2010 | 29.82 | 30.07 | 29.52 | 29.82 | 1,087,595 | +0.21(+0.70%) |
Aug 05, 2010 | 29.85 | 29.86 | 29.50 | 29.61 | 1,269,198 | +0.26(+0.88%) |
Aug 04, 2010 | 30.56 | 30.56 | 28.91 | 29.36 | 2,881,381 | -1.15(-3.76%) |
Aug 03, 2010 | 30.58 | 30.78 | 30.39 | 30.50 | 1,723,326 | -0.18(-0.58%) |
Aug 02, 2010 | 30.98 | 31.05 | 30.43 | 30.68 | 1,767,623 | +0.84(+2.81%) |
Jul 30, 2010 | 29.84 | 30.86 | 29.69 | 29.84 | 3,029,883 | -0.65(-2.12%) |
Jul 29, 2010 | 31.69 | 31.80 | 29.98 | 30.49 | 1,555,343 | -1.03(-3.26%) |
Jul 28, 2010 | 32.14 | 32.62 | 31.35 | 31.52 | 1,139,254 | -1.92(-5.75%) |
Jul 27, 2010 | 33.35 | 33.54 | 33.14 | 33.44 | 749,429 | +0.41(+1.24%) |
Jul 26, 2010 | 32.99 | 33.11 | 32.76 | 33.03 | 841,463 | -0.28(-0.83%) |
Jul 23, 2010 | 32.93 | 33.31 | 32.68 | 33.31 | 759,581 | +0.25(+0.76%) |
Jul 22, 2010 | 32.68 | 33.15 | 32.64 | 33.05 | 764,475 | +0.79(+2.45%) |
Jul 21, 2010 | 32.86 | 32.92 | 32.16 | 32.27 | 736,624 | -0.48(-1.47%) |
Jul 20, 2010 | 32.24 | 32.88 | 32.14 | 32.75 | 570,389 | +0.50(+1.56%) |
Jul 19, 2010 | 32.67 | 32.94 | 32.22 | 32.24 | 615,890 | -0.54(-1.65%) |
Jul 16, 2010 | 32.78 | 33.44 | 32.64 | 32.78 | 830,525 | -0.67(-2.00%) |
Jul 15, 2010 | 33.85 | 33.85 | 33.12 | 33.45 | 641,451 | -0.54(-1.58%) |
Jul 14, 2010 | 33.33 | 34.02 | 33.14 | 33.99 | 761,899 | +0.63(+1.88%) |
Jul 13, 2010 | 33.24 | 33.53 | 33.05 | 33.36 | 579,473 | +0.60(+1.82%) |
Jul 12, 2010 | 33.18 | 33.22 | 32.59 | 32.77 | 596,756 | -0.56(-1.69%) |
Jul 09, 2010 | 33.33 | 33.43 | 32.92 | 33.33 | 689,459 | +0.40(+1.21%) |
Jul 08, 2010 | 33.46 | 33.46 | 32.54 | 32.93 | 1,000,893 | -0.50(-1.48%) |
Jul 07, 2010 | 33.28 | 33.63 | 33.20 | 33.43 | 612,160 | +0.14(+0.41%) |
Jul 06, 2010 | 33.38 | 33.63 | 33.02 | 33.29 | 1,390 | +0.39(+1.19%) |
Jul 02, 2010 | 32.90 | 33.33 | 32.72 | 32.90 | 781,224 | +0.10(+0.29%) |
Jul 01, 2010 | 31.81 | 32.80 | 31.23 | 32.80 | 678,212 | +0.91(+2.86%) |
Jun 30, 2010 | 32.12 | 32.44 | 31.89 | 31.89 | 808 | -0.11(-0.36%) |
Jun 29, 2010 | 31.58 | 32.22 | 31.43 | 32.00 | 790,241 | -0.58(-1.79%) |
Jun 25, 2010 | 32.59 | 32.74 | 31.79 | 32.59 | 415,104 | +0.99(+3.14%) |
Jun 24, 2010 | 31.87 | 31.99 | 31.47 | 31.60 | 682,025 | -0.37(-1.16%) |
Jun 23, 2010 | 31.71 | 32.21 | 31.22 | 31.97 | 695,578 | +0.09(+0.29%) |
Jun 22, 2010 | 31.79 | 32.23 | 31.67 | 31.88 | 536,422 | +0.45(+1.45%) |
Jun 21, 2010 | 32.14 | 32.14 | 31.25 | 31.42 | 445,893 | +0.01(+0.03%) |
Jun 18, 2010 | 31.41 | 31.75 | 31.35 | 31.41 | 384,179 | +0.00(+0.00%) |
Jun 17, 2010 | 31.35 | 31.55 | 30.71 | 31.41 | 1,011 | +0.35(+1.12%) |
Jun 16, 2010 | 30.65 | 31.56 | 30.55 | 31.06 | 872,510 | -0.30(-0.95%) |
Jun 15, 2010 | 30.36 | 31.47 | 30.11 | 31.36 | 563,518 | +1.55(+5.20%) |
Jun 14, 2010 | 30.01 | 30.04 | 29.61 | 29.81 | 392,628 | -0.02(-0.08%) |
Jun 11, 2010 | 29.41 | 29.95 | 29.36 | 29.83 | 494,795 | -0.08(-0.26%) |
Jun 10, 2010 | 28.90 | 29.95 | 28.89 | 29.91 | 575,806 | +1.56(+5.52%) |
Jun 09, 2010 | 28.79 | 28.86 | 28.18 | 28.35 | 513,844 | +0.17(+0.59%) |
Jun 08, 2010 | 28.25 | 28.31 | 27.59 | 28.18 | 399,463 | +0.39(+1.40%) |
Jun 07, 2010 | 28.44 | 28.67 | 27.75 | 27.79 | 315,737 | -0.37(-1.30%) |
Jun 04, 2010 | 28.16 | 29.17 | 28.04 | 28.16 | 615,269 | -1.01(-3.47%) |
Jun 03, 2010 | 28.98 | 29.53 | 28.64 | 29.17 | 452,302 | -0.09(-0.31%) |
Jun 02, 2010 | 28.67 | 29.27 | 28.59 | 29.27 | 24,477 | +0.58(+2.03%) |
Jun 01, 2010 | 29.08 | 29.57 | 27.67 | 28.68 | 1,051,627 | +0.01(+0.03%) |
May 28, 2010 | 28.67 | 29.07 | 27.96 | 28.67 | 722,613 | +0.24(+0.86%) |
May 27, 2010 | 27.82 | 28.46 | 27.64 | 28.43 | 622,740 | +1.69(+6.31%) |
May 26, 2010 | 27.47 | 27.97 | 26.61 | 26.74 | 1,053,874 | -0.17(-0.63%) |
May 25, 2010 | 26.30 | 26.91 | 26.09 | 26.91 | 785,783 | -0.13(-0.49%) |
May 24, 2010 | 27.26 | 27.45 | 26.98 | 27.05 | 809,532 | -0.43(-1.57%) |
May 21, 2010 | 26.50 | 27.88 | 26.50 | 27.48 | 1,165,264 | +0.45(+1.68%) |
May 20, 2010 | 26.86 | 27.52 | 26.64 | 27.02 | 1,635 | -1.48(-5.18%) |
May 19, 2010 | 28.56 | 28.87 | 27.68 | 28.50 | 693,106 | -0.35(-1.22%) |
May 18, 2010 | 30.11 | 30.11 | 28.49 | 28.85 | 744,363 | -0.67(-2.27%) |
May 17, 2010 | 29.97 | 29.97 | 28.44 | 29.52 | 676,632 | -0.14(-0.48%) |
May 14, 2010 | 29.66 | 30.06 | 29.06 | 29.66 | 589,503 | -0.79(-2.59%) |
May 13, 2010 | 31.24 | 31.24 | 30.36 | 30.45 | 961,435 | -0.92(-2.94%) |
May 12, 2010 | 32.00 | 32.30 | 30.98 | 31.38 | 584,899 | +0.13(+0.41%) |
May 11, 2010 | 31.61 | 31.67 | 31.10 | 31.25 | 1,290,022 | -0.03(-0.09%) |
May 10, 2010 | 30.72 | 31.33 | 30.65 | 31.27 | 1,286,030 | +2.39(+8.27%) |
May 07, 2010 | 29.54 | 30.02 | 28.17 | 28.89 | 1,741,871 | -0.51(-1.75%) |
May 06, 2010 | 31.16 | 31.27 | 26.64 | 29.40 | 996,701 | -1.22(-3.99%) |
May 05, 2010 | 30.93 | 31.48 | 30.62 | 30.62 | 626,993 | -0.87(-2.77%) |
May 04, 2010 | 31.78 | 31.90 | 31.03 | 31.50 | 754,160 | -0.81(-2.51%) |
May 03, 2010 | 31.52 | 32.41 | 31.52 | 32.31 | 752,128 | +0.88(+2.80%) |
Apr 30, 2010 | 30.56 | 31.62 | 30.33 | 31.43 | 940,235 | +0.78(+2.56%) |
Apr 29, 2010 | 30.72 | 31.19 | 30.44 | 30.64 | 861,407 | +0.33(+1.09%) |
Apr 28, 2010 | 30.37 | 30.46 | 29.66 | 30.31 | 583,901 | +0.62(+2.10%) |
Apr 27, 2010 | 30.84 | 30.93 | 29.61 | 29.69 | 902,536 | -1.22(-3.93%) |
Apr 26, 2010 | 31.39 | 31.51 | 30.86 | 30.90 | 419,534 | -0.17(-0.55%) |
Apr 23, 2010 | 30.24 | 31.12 | 30.24 | 31.07 | 625,842 | +0.74(+2.45%) |
Apr 22, 2010 | 30.35 | 30.52 | 30.10 | 30.33 | 671,123 | -0.21(-0.68%) |
Apr 21, 2010 | 30.93 | 31.22 | 30.20 | 30.54 | 536,287 | -0.53(-1.70%) |
Apr 20, 2010 | 30.90 | 31.16 | 30.72 | 31.06 | 378,310 | +0.24(+0.77%) |
Apr 19, 2010 | 31.05 | 31.34 | 30.65 | 30.83 | 722,314 | -0.33(-1.07%) |
Apr 16, 2010 | 32.17 | 32.57 | 31.15 | 31.16 | 914,831 | -1.24(-3.84%) |
Apr 15, 2010 | 32.09 | 32.57 | 32.00 | 32.40 | 585,730 | +0.34(+1.07%) |
Apr 14, 2010 | 31.43 | 32.18 | 31.40 | 32.06 | 1,027,252 | +0.82(+2.63%) |
Apr 13, 2010 | 31.47 | 31.62 | 30.77 | 31.24 | 1,933,496 | -1.95(-5.89%) |
Apr 12, 2010 | 33.67 | 34.70 | 33.03 | 33.19 | 1,044,834 | -0.14(-0.43%) |
Apr 09, 2010 | 33.34 | 33.55 | 32.79 | 33.33 | 599,939 | -0.16(-0.47%) |
Apr 08, 2010 | 33.12 | 33.66 | 32.98 | 33.49 | 679,893 | +0.17(+0.50%) |
Apr 07, 2010 | 32.42 | 33.55 | 32.37 | 33.33 | 1,158,467 | +1.17(+3.64%) |
Apr 06, 2010 | 31.89 | 32.22 | 31.76 | 32.16 | 584,675 | +0.15(+0.46%) |
Apr 05, 2010 | 31.65 | 32.06 | 31.56 | 32.01 | 390,289 | +0.28(+0.90%) |
Apr 01, 2010 | 31.29 | 31.72 | 31.72 | 31.72 | 1,582,253 | +0.89(+2.87%) |
Mar 31, 2010 | 29.76 | 30.92 | 29.48 | 30.84 | 606,924 | +1.06(+3.56%) |
Mar 30, 2010 | 29.99 | 30.01 | 28.90 | 29.78 | 717,527 | -0.31(-1.04%) |
Mar 29, 2010 | 30.08 | 30.27 | 29.87 | 30.09 | 555,412 | +0.23(+0.77%) |
Mar 26, 2010 | 30.10 | 30.18 | 29.36 | 29.86 | 329,236 | -0.33(-1.11%) |
Mar 25, 2010 | 30.38 | 30.41 | 30.04 | 30.20 | 426,072 | +0.24(+0.81%) |
Mar 24, 2010 | 30.53 | 30.65 | 29.95 | 29.95 | 263,770 | -0.76(-2.48%) |
Mar 23, 2010 | 30.38 | 30.78 | 30.19 | 30.72 | 656,613 | +0.61(+2.03%) |
Mar 22, 2010 | 29.97 | 30.38 | 29.89 | 30.11 | 550,540 | -0.25(-0.83%) |
Mar 19, 2010 | 30.85 | 30.87 | 30.26 | 30.36 | 355,719 | -0.39(-1.28%) |
Mar 18, 2010 | 31.14 | 31.27 | 30.69 | 30.75 | 276,597 | -0.71(-2.26%) |
Mar 17, 2010 | 31.63 | 31.63 | 31.31 | 31.46 | 571,618 | +0.28(+0.90%) |
Mar 16, 2010 | 31.71 | 31.90 | 31.01 | 31.18 | 654,703 | -0.33(-1.05%) |
Mar 15, 2010 | 31.42 | 31.54 | 31.41 | 31.51 | 234,776 | -0.53(-1.65%) |
Mar 12, 2010 | 32.22 | 32.47 | 31.88 | 32.04 | 686,448 | +0.03(+0.10%) |
Mar 11, 2010 | 31.89 | 32.08 | 31.65 | 32.01 | 614,068 | +0.11(+0.33%) |
Mar 10, 2010 | 31.78 | 32.02 | 31.70 | 31.90 | 453,832 | +0.56(+1.77%) |
Mar 09, 2010 | 30.67 | 31.56 | 30.67 | 31.35 | 513,680 | +0.20(+0.63%) |
Mar 08, 2010 | 31.83 | 31.84 | 30.96 | 31.15 | 807,021 | -0.53(-1.67%) |
Mar 05, 2010 | 32.40 | 32.64 | 31.48 | 31.68 | 802,946 | -0.25(-0.78%) |
Mar 04, 2010 | 32.95 | 33.00 | 31.85 | 31.93 | 515,634 | -1.14(-3.44%) |
Mar 03, 2010 | 32.83 | 33.44 | 32.71 | 33.06 | 617,168 | +0.66(+2.04%) |
Mar 02, 2010 | 32.58 | 32.80 | 32.32 | 32.40 | 622,472 | +0.85(+2.69%) |
Mar 01, 2010 | 31.82 | 32.07 | 31.55 | 31.55 | 330,808 | +0.15(+0.48%) |
Feb 26, 2010 | 31.50 | 31.59 | 30.84 | 31.40 | 345,124 | -0.16(-0.49%) |
Feb 25, 2010 | 30.61 | 31.68 | 30.59 | 31.56 | 527,992 | +0.13(+0.41%) |
Feb 24, 2010 | 31.43 | 31.72 | 31.08 | 31.43 | 558,809 | +0.24(+0.76%) |
Feb 23, 2010 | 31.86 | 32.09 | 30.66 | 31.19 | 656,903 | -1.28(-3.94%) |
Feb 22, 2010 | 33.77 | 33.78 | 32.34 | 32.47 | 347,535 | -1.03(-3.07%) |
Feb 19, 2010 | 33.16 | 33.90 | 33.16 | 33.50 | 573,406 | -0.13(-0.40%) |
Feb 18, 2010 | 33.01 | 33.69 | 32.99 | 33.63 | 323,616 | +0.56(+1.71%) |
Feb 17, 2010 | 32.93 | 33.15 | 32.57 | 33.07 | 464,929 | +0.60(+1.85%) |
Feb 16, 2010 | 31.90 | 32.57 | 31.79 | 32.47 | 165,959 | +0.83(+2.62%) |
Feb 12, 2010 | 31.32 | 31.64 | 31.64 | 31.64 | 650,951 | -0.52(-1.61%) |
Feb 11, 2010 | 31.34 | 32.32 | 31.14 | 32.16 | 660,469 | +0.35(+1.10%) |
Feb 10, 2010 | 32.11 | 32.93 | 31.72 | 31.81 | 645,615 | -0.03(-0.10%) |
Feb 09, 2010 | 31.31 | 32.62 | 31.31 | 31.84 | 936,154 | +1.35(+4.42%) |
Feb 08, 2010 | 30.23 | 30.61 | 30.08 | 30.49 | 1,177,568 | +0.15(+0.50%) |
Feb 05, 2010 | 29.72 | 30.62 | 28.90 | 30.34 | 1,240,084 | +1.07(+3.65%) |
Feb 04, 2010 | 30.98 | 31.25 | 29.16 | 29.27 | 999,215 | -2.57(-8.07%) |
Feb 03, 2010 | 32.71 | 32.71 | 31.67 | 31.84 | 753,926 | -1.27(-3.82%) |
Feb 02, 2010 | 32.29 | 33.29 | 32.11 | 33.11 | 755,659 | +1.75(+5.59%) |
Feb 01, 2010 | 31.33 | 31.72 | 31.08 | 31.35 | 1,030,476 | +0.75(+2.44%) |
Jan 29, 2010 | 31.49 | 31.49 | 30.38 | 30.61 | 979,198 | -1.06(-3.33%) |
Jan 28, 2010 | 31.65 | 31.71 | 30.85 | 31.66 | 506,305 | +0.20(+0.63%) |
Jan 27, 2010 | 31.34 | 32.12 | 31.20 | 31.46 | 777,571 | -0.54(-1.69%) |
Jan 26, 2010 | 32.12 | 32.57 | 31.77 | 32.00 | 670,855 | -0.71(-2.17%) |
Jan 25, 2010 | 32.71 | 32.79 | 32.57 | 32.72 | 592,261 | +0.38(+1.16%) |
Jan 22, 2010 | 33.00 | 33.00 | 32.18 | 32.34 | 1,323,834 | -0.60(-1.81%) |
Jan 21, 2010 | 35.33 | 35.55 | 32.87 | 32.94 | 1,062,239 | -2.46(-6.96%) |
Jan 20, 2010 | 34.96 | 35.52 | 34.95 | 35.40 | 931,384 | -0.24(-0.68%) |
Jan 19, 2010 | 35.20 | 35.82 | 35.09 | 35.64 | 467,754 | +0.08(+0.22%) |
Jan 15, 2010 | 35.18 | 35.56 | 35.56 | 35.56 | 1,164,998 | -0.10(-0.27%) |
Jan 14, 2010 | 35.39 | 35.73 | 35.28 | 35.66 | 1,372,291 | +0.54(+1.54%) |
Jan 13, 2010 | 35.33 | 35.45 | 34.79 | 35.12 | 661,095 | +0.00(+0.00%) |
Jan 12, 2010 | 33.42 | 35.36 | 33.42 | 35.12 | 484,804 | +0.90(+2.63%) |
Jan 11, 2010 | 35.22 | 35.22 | 34.02 | 34.22 | 332,933 | -0.83(-2.36%) |
Jan 08, 2010 | 35.08 | 35.14 | 34.63 | 35.05 | 220,752 | +0.16(+0.46%) |
Jan 07, 2010 | 35.20 | 35.48 | 34.76 | 34.89 | 539,836 | -0.13(-0.37%) |
Jan 06, 2010 | 34.94 | 35.02 | 34.61 | 35.01 | 620,564 | +0.00(+0.00%) |
Jan 05, 2010 | 36.70 | 35.77 | 34.68 | 35.01 | 953,711 | -0.63(-1.78%) |