Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.96 | 41.30 | 40.44 | 40.48 | 194,466 | -0.59(-1.44%) |
Dec 30, 2010 | 40.55 | 41.13 | 40.54 | 41.07 | 92,193 | +0.57(+1.40%) |
Dec 29, 2010 | 40.67 | 40.67 | 40.36 | 40.50 | 158,229 | -0.04(-0.10%) |
Dec 28, 2010 | 40.76 | 40.81 | 40.48 | 40.54 | 228,929 | -0.11(-0.26%) |
Dec 27, 2010 | 40.56 | 40.69 | 40.11 | 40.65 | 159,988 | +0.09(+0.22%) |
Dec 23, 2010 | 40.76 | 40.76 | 40.44 | 40.56 | 125,989 | -0.29(-0.70%) |
Dec 22, 2010 | 40.53 | 41.10 | 40.48 | 40.85 | 190,296 | +0.42(+1.04%) |
Dec 21, 2010 | 40.20 | 40.66 | 40.14 | 40.43 | 203,820 | +0.40(+1.01%) |
Dec 20, 2010 | 40.08 | 40.35 | 39.64 | 40.02 | 177,603 | +0.12(+0.29%) |
Dec 17, 2010 | 39.79 | 39.97 | 39.37 | 39.91 | 330,108 | +0.10(+0.25%) |
Dec 16, 2010 | 39.79 | 39.97 | 39.05 | 39.81 | 208,202 | +0.06(+0.14%) |
Dec 15, 2010 | 41.21 | 41.49 | 39.41 | 39.75 | 249,033 | -1.68(-4.05%) |
Dec 14, 2010 | 41.73 | 42.09 | 41.28 | 41.43 | 184,431 | -0.22(-0.53%) |
Dec 13, 2010 | 43.47 | 43.53 | 41.58 | 41.65 | 196,213 | -1.57(-3.63%) |
Dec 10, 2010 | 43.06 | 43.22 | 42.70 | 43.22 | 336,600 | +0.42(+0.98%) |
Dec 09, 2010 | 43.37 | 43.37 | 42.39 | 42.80 | 244,115 | -0.24(-0.55%) |
Dec 08, 2010 | 42.86 | 43.27 | 42.77 | 43.04 | 293,252 | +0.18(+0.43%) |
Dec 07, 2010 | 42.25 | 43.52 | 42.25 | 42.86 | 512,790 | +0.89(+2.13%) |
Dec 06, 2010 | 41.44 | 42.07 | 41.41 | 41.96 | 209,632 | +0.61(+1.47%) |
Dec 03, 2010 | 40.96 | 41.77 | 40.87 | 41.36 | 211,911 | +0.19(+0.46%) |
Dec 02, 2010 | 41.31 | 41.58 | 40.75 | 41.17 | 137,562 | -0.16(-0.38%) |
Dec 01, 2010 | 41.75 | 42.79 | 41.27 | 41.32 | 615,460 | +0.28(+0.68%) |
Nov 30, 2010 | 40.88 | 41.37 | 40.78 | 41.04 | 177,237 | -0.11(-0.26%) |
Nov 29, 2010 | 41.13 | 41.48 | 40.34 | 41.15 | 178,034 | +0.03(+0.08%) |
Nov 26, 2010 | 41.10 | 41.51 | 40.88 | 41.12 | 51,767 | -0.19(-0.46%) |
Nov 24, 2010 | 40.48 | 41.31 | 41.31 | 41.31 | 372,856 | +0.83(+2.05%) |
Nov 23, 2010 | 40.46 | 40.67 | 40.21 | 40.48 | 276,956 | -0.25(-0.63%) |
Nov 22, 2010 | 39.86 | 40.76 | 39.58 | 40.73 | 373,187 | +0.85(+2.14%) |
Nov 19, 2010 | 39.70 | 39.96 | 39.44 | 39.88 | 720,519 | +0.12(+0.31%) |
Nov 18, 2010 | 39.46 | 40.02 | 39.28 | 39.75 | 346,607 | +0.82(+2.11%) |
Nov 17, 2010 | 38.02 | 38.96 | 37.48 | 38.93 | 238,732 | +1.15(+3.05%) |
Nov 16, 2010 | 37.44 | 38.59 | 36.81 | 37.78 | 733,704 | -0.50(-1.31%) |
Nov 15, 2010 | 39.21 | 39.46 | 38.26 | 38.28 | 123,511 | -0.72(-1.83%) |
Nov 12, 2010 | 39.03 | 39.53 | 38.96 | 39.00 | 223,929 | -0.15(-0.38%) |
Nov 11, 2010 | 39.24 | 39.56 | 38.71 | 39.14 | 179,253 | -0.30(-0.77%) |
Nov 10, 2010 | 40.33 | 40.57 | 39.21 | 39.45 | 266,982 | -0.64(-1.60%) |
Nov 09, 2010 | 40.09 | 40.46 | 39.85 | 40.09 | 148,994 | +0.02(+0.04%) |
Nov 08, 2010 | 40.31 | 40.33 | 39.19 | 40.07 | 279,559 | -0.36(-0.89%) |
Nov 05, 2010 | 40.27 | 40.65 | 40.19 | 40.44 | 161,273 | +0.13(+0.33%) |
Nov 04, 2010 | 40.28 | 40.68 | 40.14 | 40.30 | 368,473 | +0.22(+0.55%) |
Nov 03, 2010 | 39.05 | 40.11 | 39.05 | 40.08 | 304,790 | +0.90(+2.31%) |
Nov 02, 2010 | 39.35 | 39.35 | 38.66 | 39.18 | 243,625 | +0.22(+0.57%) |
Nov 01, 2010 | 38.92 | 39.01 | 38.22 | 38.96 | 289,066 | +0.23(+0.59%) |
Oct 29, 2010 | 38.38 | 39.36 | 38.22 | 38.73 | 606,006 | +0.33(+0.86%) |
Oct 28, 2010 | 36.08 | 39.39 | 36.01 | 38.40 | 792,487 | +2.76(+7.75%) |
Oct 27, 2010 | 35.45 | 35.77 | 34.91 | 35.63 | 156,672 | +0.68(+1.95%) |
Oct 25, 2010 | 34.37 | 35.48 | 34.34 | 34.95 | 121,153 | +0.69(+2.02%) |
Oct 22, 2010 | 34.01 | 34.34 | 33.94 | 34.26 | 64,223 | +0.28(+0.82%) |
Oct 21, 2010 | 34.11 | 34.28 | 33.79 | 33.98 | 194,016 | -0.12(-0.36%) |
Oct 20, 2010 | 33.94 | 34.28 | 33.73 | 34.11 | 228,199 | +0.35(+1.02%) |
Oct 19, 2010 | 33.45 | 33.99 | 33.00 | 33.76 | 243,521 | -0.12(-0.34%) |
Oct 18, 2010 | 34.03 | 34.03 | 33.66 | 33.88 | 160,540 | -0.02(-0.05%) |
Oct 15, 2010 | 33.87 | 34.15 | 33.57 | 33.89 | 668,691 | +0.35(+1.03%) |
Oct 14, 2010 | 33.29 | 33.58 | 33.01 | 33.55 | 650,694 | +0.25(+0.77%) |
Oct 13, 2010 | 32.56 | 33.40 | 32.20 | 33.29 | 718,346 | +0.90(+2.79%) |
Oct 12, 2010 | 31.90 | 32.52 | 31.34 | 32.39 | 318,191 | +0.30(+0.92%) |
Oct 11, 2010 | 32.58 | 32.63 | 32.06 | 32.09 | 213,526 | -0.61(-1.86%) |
Oct 08, 2010 | 34.38 | 34.51 | 32.58 | 32.70 | 413,363 | -1.58(-4.60%) |
Oct 07, 2010 | 34.74 | 34.75 | 34.11 | 34.28 | 197,876 | -0.21(-0.60%) |
Oct 06, 2010 | 34.59 | 34.81 | 33.99 | 34.48 | 227,614 | -0.12(-0.36%) |
Oct 05, 2010 | 34.34 | 34.63 | 33.95 | 34.61 | 212,821 | +0.42(+1.23%) |
Oct 04, 2010 | 35.55 | 35.62 | 33.96 | 34.19 | 230,658 | -1.35(-3.79%) |
Oct 01, 2010 | 35.17 | 35.56 | 34.42 | 35.54 | 193,542 | +0.75(+2.15%) |
Sep 30, 2010 | 35.25 | 35.35 | 34.40 | 34.79 | 229,334 | -0.35(-1.01%) |
Sep 29, 2010 | 35.12 | 35.44 | 34.89 | 35.14 | 167,962 | -0.21(-0.58%) |
Sep 28, 2010 | 35.31 | 35.51 | 34.89 | 35.35 | 271,913 | +0.00(+0.00%) |
Sep 27, 2010 | 34.67 | 36.11 | 34.67 | 35.35 | 499,249 | +0.89(+2.58%) |
Sep 24, 2010 | 34.41 | 34.57 | 34.15 | 34.46 | 315,264 | +0.52(+1.53%) |
Sep 23, 2010 | 34.25 | 34.93 | 33.80 | 33.94 | 137,498 | -0.57(-1.64%) |
Sep 22, 2010 | 35.07 | 35.31 | 34.18 | 34.51 | 137,251 | -0.72(-2.03%) |
Sep 21, 2010 | 34.61 | 35.62 | 34.61 | 35.22 | 131,354 | +0.54(+1.56%) |
Sep 20, 2010 | 34.16 | 34.68 | 34.16 | 34.68 | 199,998 | +0.51(+1.49%) |
Sep 17, 2010 | 34.33 | 34.55 | 33.88 | 34.17 | 218,386 | +0.44(+1.29%) |
Sep 15, 2010 | 34.47 | 34.71 | 33.50 | 33.74 | 224,438 | -0.74(-2.15%) |
Sep 14, 2010 | 33.74 | 34.71 | 33.47 | 34.48 | 485,814 | +0.77(+2.29%) |
Sep 13, 2010 | 32.45 | 33.86 | 32.16 | 33.70 | 526,756 | +1.63(+5.07%) |
Sep 10, 2010 | 32.03 | 32.21 | 31.94 | 32.08 | 304,450 | -0.02(-0.05%) |
Sep 09, 2010 | 31.85 | 32.31 | 31.64 | 32.09 | 246,030 | +0.51(+1.61%) |
Sep 08, 2010 | 30.80 | 31.84 | 30.46 | 31.58 | 173,803 | +0.75(+2.43%) |
Sep 07, 2010 | 31.73 | 31.85 | 30.82 | 30.83 | 202,821 | -1.06(-3.32%) |
Sep 03, 2010 | 31.65 | 32.76 | 31.57 | 31.89 | 235,242 | +0.59(+1.89%) |
Sep 02, 2010 | 31.56 | 32.09 | 31.25 | 31.30 | 375,361 | -0.40(-1.27%) |
Sep 01, 2010 | 31.31 | 31.78 | 30.91 | 31.71 | 370,659 | +0.77(+2.50%) |
Aug 31, 2010 | 31.50 | 31.74 | 30.89 | 30.93 | 263,552 | -0.57(-1.80%) |
Aug 30, 2010 | 32.02 | 32.52 | 31.49 | 31.50 | 135,885 | -0.69(-2.15%) |
Aug 27, 2010 | 32.00 | 32.24 | 31.24 | 32.19 | 145,008 | +0.53(+1.66%) |
Aug 26, 2010 | 31.34 | 31.85 | 31.01 | 31.66 | 207,795 | +0.49(+1.58%) |
Aug 25, 2010 | 30.94 | 31.30 | 30.48 | 31.17 | 205,022 | -0.09(-0.29%) |
Aug 24, 2010 | 31.78 | 32.33 | 31.07 | 31.26 | 338,944 | -0.66(-2.06%) |
Aug 23, 2010 | 33.81 | 34.15 | 31.89 | 31.92 | 470,575 | -1.71(-5.08%) |
Aug 20, 2010 | 33.19 | 33.69 | 32.68 | 33.63 | 182,893 | +0.36(+1.09%) |
Aug 19, 2010 | 34.82 | 34.99 | 33.26 | 33.27 | 279,406 | -1.56(-4.48%) |
Aug 18, 2010 | 34.93 | 35.15 | 34.45 | 34.83 | 126,725 | -0.02(-0.07%) |
Aug 17, 2010 | 34.39 | 34.98 | 34.02 | 34.85 | 251,179 | +0.53(+1.56%) |
Aug 16, 2010 | 34.80 | 34.81 | 33.96 | 34.32 | 245,386 | -0.58(-1.65%) |
Aug 13, 2010 | 34.25 | 35.32 | 33.97 | 34.89 | 291,871 | +0.34(+0.98%) |
Aug 12, 2010 | 34.04 | 35.36 | 33.77 | 34.56 | 364,990 | +0.07(+0.21%) |
Aug 11, 2010 | 35.12 | 35.59 | 34.42 | 34.48 | 325,475 | -1.27(-3.56%) |
Aug 10, 2010 | 34.65 | 36.38 | 34.65 | 35.76 | 513,210 | +0.67(+1.90%) |
Aug 09, 2010 | 33.60 | 35.18 | 32.96 | 35.09 | 414,868 | +1.66(+4.97%) |
Aug 06, 2010 | 33.51 | 33.66 | 32.68 | 33.43 | 586,218 | -0.13(-0.39%) |
Aug 05, 2010 | 34.87 | 35.64 | 33.54 | 33.56 | 559,828 | -1.55(-4.42%) |
Aug 04, 2010 | 36.17 | 36.18 | 34.89 | 35.12 | 229,692 | -1.00(-2.78%) |
Aug 03, 2010 | 36.93 | 37.20 | 35.91 | 36.12 | 416,141 | -1.08(-2.90%) |
Aug 02, 2010 | 36.88 | 37.71 | 36.83 | 37.20 | 460,349 | +0.71(+1.94%) |
Jul 30, 2010 | 35.44 | 36.56 | 35.43 | 36.49 | 144,172 | +0.63(+1.77%) |
Jul 29, 2010 | 36.31 | 36.55 | 35.45 | 35.86 | 111,487 | -0.21(-0.59%) |
Jul 28, 2010 | 36.23 | 36.46 | 35.76 | 36.07 | 251,165 | -0.28(-0.77%) |
Jul 27, 2010 | 37.02 | 37.34 | 36.03 | 36.35 | 294,931 | -0.48(-1.29%) |
Jul 26, 2010 | 36.24 | 36.94 | 36.09 | 36.83 | 470,911 | +0.80(+2.21%) |
Jul 23, 2010 | 35.45 | 36.28 | 35.13 | 36.03 | 486,321 | +0.45(+1.27%) |
Jul 22, 2010 | 35.26 | 36.82 | 35.12 | 35.58 | 757,434 | -0.25(-0.69%) |
Jul 21, 2010 | 37.61 | 37.87 | 35.24 | 35.82 | 693,647 | -2.12(-5.58%) |
Jul 20, 2010 | 36.88 | 38.12 | 36.20 | 37.94 | 201,949 | +0.72(+1.93%) |
Jul 19, 2010 | 37.40 | 37.61 | 35.86 | 37.22 | 162,150 | -0.25(-0.66%) |
Jul 16, 2010 | 37.51 | 37.76 | 37.29 | 37.47 | 329,436 | -0.33(-0.87%) |
Jul 15, 2010 | 37.90 | 38.00 | 37.06 | 37.80 | 122,455 | -0.11(-0.28%) |
Jul 14, 2010 | 36.91 | 38.07 | 36.86 | 37.90 | 272,831 | +0.99(+2.69%) |
Jul 13, 2010 | 36.46 | 37.02 | 36.18 | 36.91 | 216,753 | +0.71(+1.95%) |
Jul 12, 2010 | 36.71 | 37.16 | 36.09 | 36.20 | 143,021 | -0.77(-2.09%) |
Jul 09, 2010 | 36.00 | 37.05 | 35.84 | 36.97 | 156,926 | +0.95(+2.62%) |
Jul 08, 2010 | 37.09 | 37.32 | 35.62 | 36.03 | 242,539 | -0.95(-2.56%) |
Jul 07, 2010 | 35.24 | 37.11 | 35.24 | 36.97 | 413,506 | +1.99(+5.69%) |
Jul 06, 2010 | 35.83 | 36.47 | 34.62 | 34.99 | 350,388 | -0.53(-1.50%) |
Jul 02, 2010 | 35.66 | 35.80 | 34.70 | 35.52 | 562,508 | -0.07(-0.18%) |
Jul 01, 2010 | 35.45 | 36.97 | 34.58 | 35.59 | 495,528 | +0.49(+1.41%) |
Jun 30, 2010 | 34.78 | 36.19 | 34.78 | 35.09 | 317,846 | +0.39(+1.11%) |
Jun 29, 2010 | 34.88 | 35.59 | 34.56 | 34.71 | 329,866 | -0.70(-1.97%) |
Jun 25, 2010 | 35.53 | 36.08 | 35.15 | 35.40 | 300,699 | -0.10(-0.28%) |
Jun 24, 2010 | 35.84 | 36.55 | 35.49 | 35.50 | 162,903 | -0.48(-1.33%) |
Jun 23, 2010 | 36.21 | 36.96 | 35.93 | 35.98 | 180,727 | -0.27(-0.75%) |
Jun 22, 2010 | 36.80 | 37.49 | 36.23 | 36.25 | 227,990 | -0.54(-1.47%) |
Jun 21, 2010 | 38.05 | 38.06 | 36.74 | 36.79 | 261,414 | -0.85(-2.25%) |
Jun 18, 2010 | 37.82 | 38.16 | 37.60 | 37.64 | 322,115 | -0.36(-0.95%) |
Jun 17, 2010 | 39.09 | 39.14 | 37.94 | 38.00 | 376,819 | -1.17(-2.98%) |
Jun 16, 2010 | 39.62 | 40.14 | 39.07 | 39.17 | 344,899 | -0.81(-2.04%) |
Jun 15, 2010 | 41.26 | 41.70 | 39.51 | 39.98 | 546,833 | -1.04(-2.54%) |
Jun 14, 2010 | 41.57 | 42.40 | 40.88 | 41.03 | 203,317 | -0.34(-0.81%) |
Jun 11, 2010 | 40.39 | 41.50 | 40.15 | 41.36 | 181,827 | +0.79(+1.94%) |
Jun 10, 2010 | 39.84 | 41.05 | 39.73 | 40.58 | 719,158 | +1.34(+3.42%) |
Jun 09, 2010 | 39.54 | 39.99 | 39.07 | 39.24 | 391,762 | +0.06(+0.15%) |
Jun 08, 2010 | 39.74 | 40.30 | 38.85 | 39.18 | 466,872 | -0.58(-1.47%) |
Jun 07, 2010 | 41.11 | 41.44 | 39.58 | 39.76 | 475,493 | -1.34(-3.26%) |
Jun 04, 2010 | 43.86 | 43.86 | 41.03 | 41.10 | 608,615 | -3.37(-7.58%) |
Jun 03, 2010 | 45.20 | 45.47 | 44.38 | 44.47 | 470,390 | -0.27(-0.61%) |
Jun 02, 2010 | 43.73 | 44.83 | 43.43 | 44.74 | 221,658 | +1.32(+3.03%) |
Jun 01, 2010 | 45.33 | 45.33 | 43.41 | 43.43 | 293,120 | -2.02(-4.45%) |
May 28, 2010 | 45.73 | 46.13 | 44.93 | 45.45 | 210,877 | -0.28(-0.61%) |
May 27, 2010 | 45.98 | 46.17 | 45.32 | 45.73 | 161,750 | +0.51(+1.13%) |
May 26, 2010 | 43.97 | 46.26 | 43.46 | 45.22 | 570,095 | +1.52(+3.47%) |
May 25, 2010 | 40.85 | 43.94 | 40.07 | 43.70 | 524,255 | +2.22(+5.36%) |
May 24, 2010 | 42.56 | 42.77 | 41.27 | 41.48 | 279,310 | -1.18(-2.76%) |
May 21, 2010 | 41.10 | 44.27 | 40.80 | 42.65 | 527,358 | +1.14(+2.75%) |
May 20, 2010 | 41.03 | 42.37 | 40.70 | 41.51 | 359,541 | -0.16(-0.37%) |
May 19, 2010 | 41.68 | 41.96 | 40.76 | 41.67 | 302,151 | -0.38(-0.90%) |
May 18, 2010 | 43.35 | 43.35 | 41.73 | 42.05 | 186,513 | -1.09(-2.53%) |
May 17, 2010 | 42.15 | 43.21 | 41.62 | 43.14 | 232,273 | +1.13(+2.70%) |
May 14, 2010 | 42.22 | 42.66 | 41.48 | 42.01 | 153,554 | -0.44(-1.03%) |
May 13, 2010 | 43.22 | 43.81 | 42.23 | 42.44 | 139,306 | -0.73(-1.69%) |
May 12, 2010 | 41.37 | 43.41 | 41.37 | 43.17 | 215,339 | +1.72(+4.14%) |
May 11, 2010 | 40.90 | 41.90 | 40.66 | 41.45 | 226,256 | -0.40(-0.95%) |
May 10, 2010 | 41.58 | 42.09 | 41.05 | 41.85 | 204,404 | +1.85(+4.64%) |
May 07, 2010 | 40.25 | 41.71 | 39.11 | 40.00 | 308,266 | -0.62(-1.52%) |
May 06, 2010 | 41.27 | 42.09 | 38.75 | 40.61 | 304,658 | -0.71(-1.72%) |
May 05, 2010 | 41.63 | 42.56 | 40.39 | 41.32 | 410,032 | +0.55(+1.35%) |
May 04, 2010 | 41.71 | 42.09 | 40.47 | 40.77 | 550,874 | -1.38(-3.27%) |
May 03, 2010 | 41.70 | 42.61 | 41.70 | 42.15 | 473,982 | +0.49(+1.19%) |
Apr 30, 2010 | 42.04 | 43.11 | 41.66 | 41.66 | 299,523 | -0.59(-1.40%) |
Apr 29, 2010 | 41.98 | 42.32 | 41.67 | 42.25 | 262,931 | +0.44(+1.05%) |
Apr 28, 2010 | 41.93 | 42.29 | 41.23 | 41.81 | 301,604 | +0.09(+0.21%) |
Apr 27, 2010 | 42.64 | 43.50 | 41.69 | 41.72 | 391,209 | -0.90(-2.11%) |
Apr 26, 2010 | 43.37 | 43.66 | 42.50 | 42.62 | 239,530 | -0.93(-2.14%) |
Apr 23, 2010 | 42.89 | 44.26 | 42.65 | 43.55 | 523,162 | +1.89(+4.53%) |
Apr 22, 2010 | 40.96 | 41.89 | 40.09 | 41.67 | 545,405 | +0.32(+0.76%) |
Apr 21, 2010 | 41.85 | 42.54 | 40.99 | 41.35 | 828,567 | +0.16(+0.39%) |
Apr 20, 2010 | 45.67 | 46.09 | 40.81 | 41.19 | 2,106,439 | -4.31(-9.47%) |
Apr 19, 2010 | 45.55 | 46.13 | 44.51 | 45.50 | 234,856 | -0.32(-0.69%) |
Apr 16, 2010 | 46.41 | 46.84 | 45.09 | 45.81 | 358,565 | -0.53(-1.14%) |
Apr 15, 2010 | 45.93 | 46.68 | 45.88 | 46.34 | 443,674 | +0.64(+1.40%) |
Apr 14, 2010 | 45.12 | 45.88 | 45.08 | 45.70 | 708,252 | +0.93(+2.08%) |
Apr 13, 2010 | 45.16 | 45.40 | 44.04 | 44.77 | 761,568 | -0.32(-0.70%) |
Apr 12, 2010 | 43.87 | 45.62 | 43.87 | 45.08 | 478,209 | +1.56(+3.59%) |
Apr 09, 2010 | 44.59 | 44.81 | 42.95 | 43.52 | 387,457 | -1.19(-2.66%) |
Apr 08, 2010 | 44.53 | 45.70 | 44.46 | 44.71 | 170,268 | +0.20(+0.45%) |
Apr 07, 2010 | 43.64 | 44.87 | 43.02 | 44.51 | 237,561 | +0.61(+1.38%) |
Apr 06, 2010 | 44.55 | 44.73 | 43.58 | 43.90 | 664,098 | -0.82(-1.83%) |
Apr 05, 2010 | 45.92 | 46.19 | 44.46 | 44.72 | 440,282 | -0.96(-2.11%) |
Apr 01, 2010 | 46.95 | 45.68 | 45.68 | 45.68 | 248,155 | -1.18(-2.52%) |
Mar 31, 2010 | 47.24 | 47.72 | 46.78 | 46.87 | 186,755 | -0.32(-0.67%) |
Mar 30, 2010 | 46.90 | 47.50 | 46.23 | 47.18 | 272,983 | +0.29(+0.62%) |
Mar 29, 2010 | 45.87 | 47.59 | 45.87 | 46.89 | 457,149 | +1.07(+2.33%) |
Mar 26, 2010 | 46.32 | 47.79 | 45.75 | 45.82 | 196,803 | -0.33(-0.72%) |
Mar 25, 2010 | 47.04 | 47.82 | 46.14 | 46.15 | 357,035 | -0.87(-1.86%) |
Mar 24, 2010 | 46.42 | 47.15 | 46.42 | 47.03 | 955,342 | +0.26(+0.55%) |
Mar 23, 2010 | 45.02 | 47.00 | 45.02 | 46.77 | 457,407 | +1.77(+3.92%) |
Mar 22, 2010 | 44.11 | 45.80 | 44.09 | 45.00 | 367,963 | +0.79(+1.80%) |
Mar 19, 2010 | 44.35 | 44.51 | 43.92 | 44.21 | 331,026 | +0.06(+0.15%) |
Mar 18, 2010 | 43.96 | 44.31 | 43.88 | 44.14 | 206,228 | +0.10(+0.22%) |
Mar 17, 2010 | 43.69 | 44.27 | 43.31 | 44.05 | 209,855 | +0.28(+0.65%) |
Mar 16, 2010 | 44.23 | 44.61 | 43.25 | 43.76 | 388,694 | -0.60(-1.35%) |
Mar 15, 2010 | 44.44 | 44.51 | 43.71 | 44.36 | 126,035 | +0.19(+0.42%) |
Mar 12, 2010 | 44.22 | 44.53 | 43.64 | 44.18 | 216,805 | +0.18(+0.41%) |
Mar 11, 2010 | 43.74 | 44.08 | 43.23 | 44.00 | 244,532 | -0.12(-0.28%) |
Mar 10, 2010 | 42.29 | 44.55 | 42.28 | 44.12 | 379,043 | +2.00(+4.75%) |
Mar 09, 2010 | 43.77 | 45.15 | 41.83 | 42.12 | 574,912 | -1.87(-4.25%) |
Mar 08, 2010 | 42.55 | 44.18 | 42.52 | 43.99 | 565,945 | +1.13(+2.65%) |
Mar 05, 2010 | 42.95 | 43.68 | 42.27 | 42.86 | 278,640 | -0.10(-0.23%) |
Mar 04, 2010 | 42.66 | 43.07 | 42.30 | 42.95 | 251,801 | +0.33(+0.78%) |
Mar 03, 2010 | 42.81 | 43.52 | 41.67 | 42.62 | 450,529 | -0.32(-0.75%) |
Mar 02, 2010 | 42.84 | 42.99 | 42.73 | 42.94 | 230,903 | +0.02(+0.04%) |
Mar 01, 2010 | 42.24 | 43.22 | 42.24 | 42.93 | 263,305 | +0.70(+1.65%) |
Feb 26, 2010 | 42.43 | 42.50 | 41.64 | 42.23 | 273,439 | -0.05(-0.11%) |
Feb 25, 2010 | 41.63 | 42.39 | 41.04 | 42.28 | 134,076 | +0.20(+0.48%) |
Feb 24, 2010 | 42.01 | 42.28 | 41.73 | 42.08 | 110,607 | +0.02(+0.06%) |
Feb 23, 2010 | 42.29 | 42.84 | 40.76 | 42.05 | 530,606 | -0.37(-0.88%) |
Feb 22, 2010 | 43.42 | 43.45 | 42.40 | 42.43 | 199,187 | -0.79(-1.84%) |
Feb 19, 2010 | 42.91 | 43.71 | 42.91 | 43.22 | 140,158 | +0.36(+0.85%) |
Feb 18, 2010 | 42.73 | 42.98 | 41.71 | 42.86 | 171,737 | +0.23(+0.55%) |
Feb 17, 2010 | 43.35 | 43.39 | 41.87 | 42.62 | 231,211 | -0.77(-1.77%) |
Feb 16, 2010 | 43.54 | 43.73 | 43.12 | 43.39 | 184,545 | +0.10(+0.22%) |
Feb 12, 2010 | 42.43 | 43.29 | 43.29 | 43.29 | 242,229 | +0.66(+1.56%) |
Feb 11, 2010 | 42.06 | 42.98 | 41.96 | 42.63 | 145,098 | +0.36(+0.86%) |
Feb 10, 2010 | 42.69 | 43.58 | 41.91 | 42.26 | 146,961 | -0.63(-1.47%) |
Feb 09, 2010 | 41.96 | 43.72 | 41.96 | 42.90 | 494,282 | +1.43(+3.46%) |
Feb 08, 2010 | 40.90 | 41.98 | 40.60 | 41.46 | 190,398 | +0.75(+1.83%) |
Feb 05, 2010 | 40.49 | 41.47 | 40.29 | 40.72 | 357,702 | +0.16(+0.40%) |
Feb 04, 2010 | 41.96 | 42.11 | 40.39 | 40.56 | 576,012 | -1.81(-4.26%) |
Feb 03, 2010 | 42.12 | 43.13 | 41.71 | 42.36 | 447,064 | +0.25(+0.60%) |
Feb 02, 2010 | 41.37 | 42.63 | 41.37 | 42.11 | 366,470 | +0.64(+1.54%) |
Feb 01, 2010 | 41.55 | 42.22 | 41.40 | 41.47 | 355,751 | +0.00(+0.00%) |
Jan 29, 2010 | 42.58 | 42.73 | 41.29 | 41.47 | 484,690 | -0.81(-1.92%) |
Jan 28, 2010 | 42.79 | 43.35 | 41.88 | 42.28 | 420,123 | -0.93(-2.16%) |
Jan 27, 2010 | 41.68 | 43.59 | 41.67 | 43.21 | 878,821 | +1.53(+3.67%) |
Jan 26, 2010 | 41.88 | 43.29 | 40.69 | 41.68 | 1,392,069 | +0.38(+0.92%) |
Jan 25, 2010 | 41.14 | 41.65 | 40.61 | 41.30 | 459,678 | +0.48(+1.17%) |
Jan 22, 2010 | 41.50 | 41.67 | 40.69 | 40.82 | 477,518 | -0.63(-1.52%) |
Jan 21, 2010 | 40.45 | 41.75 | 40.43 | 41.45 | 693,487 | +1.04(+2.59%) |
Jan 20, 2010 | 39.92 | 40.72 | 39.71 | 40.41 | 820,778 | -1.05(-2.54%) |
Jan 19, 2010 | 40.90 | 41.60 | 40.68 | 41.46 | 415,679 | +0.83(+2.05%) |
Jan 15, 2010 | 40.81 | 40.63 | 40.63 | 40.63 | 270,625 | -0.04(-0.10%) |
Jan 14, 2010 | 40.34 | 40.72 | 40.30 | 40.67 | 391,755 | +0.37(+0.92%) |
Jan 13, 2010 | 40.14 | 40.42 | 39.75 | 40.30 | 672,903 | +0.21(+0.53%) |
Jan 12, 2010 | 39.83 | 40.31 | 39.45 | 40.09 | 322,745 | +0.20(+0.51%) |
Jan 11, 2010 | 40.09 | 40.12 | 39.60 | 39.88 | 349,561 | +0.16(+0.41%) |
Jan 08, 2010 | 39.98 | 40.20 | 39.50 | 39.72 | 468,124 | -0.46(-1.15%) |
Jan 07, 2010 | 40.26 | 40.77 | 39.88 | 40.18 | 276,878 | -0.11(-0.28%) |
Jan 06, 2010 | 40.09 | 40.50 | 40.09 | 40.30 | 447,784 | +0.06(+0.14%) |
Jan 05, 2010 | 38.72 | 40.34 | 38.72 | 40.24 | 536,399 | +1.35(+3.48%) |