Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.99 | 34.07 | 33.63 | 33.65 | 281,084 | -0.39(-1.16%) |
Dec 30, 2010 | 33.95 | 34.35 | 33.93 | 34.04 | 125,782 | -0.02(-0.06%) |
Dec 29, 2010 | 34.20 | 34.38 | 34.05 | 34.06 | 221,912 | -0.08(-0.23%) |
Dec 28, 2010 | 34.21 | 34.28 | 33.79 | 34.14 | 289,222 | -0.03(-0.10%) |
Dec 27, 2010 | 33.84 | 34.31 | 33.66 | 34.17 | 519,420 | +0.25(+0.74%) |
Dec 23, 2010 | 33.98 | 34.10 | 33.84 | 33.92 | 197,296 | +0.02(+0.04%) |
Dec 22, 2010 | 33.87 | 34.03 | 33.62 | 33.91 | 910,314 | +0.06(+0.19%) |
Dec 21, 2010 | 33.55 | 33.98 | 33.45 | 33.84 | 774,140 | -0.05(-0.16%) |
Dec 20, 2010 | 34.20 | 34.69 | 33.88 | 33.90 | 651,946 | +0.30(+0.91%) |
Dec 17, 2010 | 33.53 | 33.60 | 33.34 | 33.59 | 994,098 | +0.11(+0.33%) |
Dec 16, 2010 | 33.33 | 33.59 | 33.16 | 33.48 | 542,812 | +0.14(+0.43%) |
Dec 15, 2010 | 32.71 | 33.49 | 32.71 | 33.34 | 1,122,368 | +0.54(+1.63%) |
Dec 14, 2010 | 32.63 | 33.12 | 32.63 | 32.80 | 308,542 | +0.19(+0.58%) |
Dec 13, 2010 | 32.50 | 32.90 | 32.41 | 32.62 | 478,184 | +0.19(+0.59%) |
Dec 10, 2010 | 32.12 | 32.47 | 32.10 | 32.42 | 381,582 | +0.33(+1.03%) |
Dec 09, 2010 | 32.00 | 32.19 | 31.93 | 32.09 | 411,678 | +0.14(+0.45%) |
Dec 08, 2010 | 31.95 | 32.16 | 31.92 | 31.95 | 437,134 | +0.00(+0.00%) |
Dec 07, 2010 | 32.00 | 32.06 | 31.88 | 31.95 | 662,554 | +0.13(+0.42%) |
Dec 06, 2010 | 31.98 | 32.03 | 31.78 | 31.82 | 285,326 | -0.26(-0.83%) |
Dec 03, 2010 | 32.04 | 32.25 | 31.90 | 32.08 | 355,992 | -0.02(-0.08%) |
Dec 02, 2010 | 31.70 | 32.40 | 31.70 | 32.10 | 852,190 | +0.36(+1.13%) |
Dec 01, 2010 | 30.88 | 31.82 | 30.85 | 31.75 | 1,056,558 | +1.14(+3.74%) |
Nov 30, 2010 | 30.39 | 30.75 | 30.12 | 30.60 | 649,994 | +0.05(+0.15%) |
Nov 29, 2010 | 30.13 | 30.64 | 30.07 | 30.55 | 411,890 | +0.27(+0.89%) |
Nov 26, 2010 | 30.43 | 30.43 | 30.08 | 30.29 | 130,300 | -0.27(-0.90%) |
Nov 24, 2010 | 30.23 | 30.56 | 30.56 | 30.56 | 308,094 | +0.54(+1.78%) |
Nov 23, 2010 | 30.11 | 30.19 | 29.86 | 30.02 | 372,986 | -0.39(-1.27%) |
Nov 22, 2010 | 30.21 | 30.46 | 30.08 | 30.41 | 303,544 | +0.12(+0.41%) |
Nov 19, 2010 | 30.25 | 30.47 | 30.02 | 30.29 | 363,732 | +0.00(+0.00%) |
Nov 18, 2010 | 29.89 | 30.36 | 29.87 | 30.29 | 608,848 | +0.61(+2.07%) |
Nov 17, 2010 | 29.79 | 29.95 | 29.44 | 29.67 | 546,570 | -0.03(-0.10%) |
Nov 16, 2010 | 30.02 | 30.20 | 29.50 | 29.70 | 386,518 | -0.52(-1.70%) |
Nov 15, 2010 | 30.48 | 30.48 | 30.18 | 30.21 | 272,422 | -0.14(-0.44%) |
Nov 12, 2010 | 30.47 | 30.68 | 30.26 | 30.35 | 340,074 | -0.23(-0.75%) |
Nov 11, 2010 | 30.32 | 30.65 | 30.23 | 30.58 | 222,204 | +0.03(+0.10%) |
Nov 10, 2010 | 30.26 | 30.58 | 29.98 | 30.55 | 544,626 | +0.35(+1.14%) |
Nov 09, 2010 | 30.31 | 30.48 | 30.14 | 30.20 | 305,330 | -0.11(-0.35%) |
Nov 08, 2010 | 30.14 | 30.34 | 29.95 | 30.31 | 453,714 | +0.07(+0.23%) |
Nov 05, 2010 | 30.39 | 30.51 | 30.10 | 30.24 | 546,142 | -0.15(-0.49%) |
Nov 04, 2010 | 30.75 | 30.99 | 30.25 | 30.39 | 881,242 | -0.28(-0.91%) |
Nov 03, 2010 | 29.80 | 30.73 | 29.64 | 30.67 | 1,017,410 | +0.87(+2.92%) |
Nov 02, 2010 | 29.33 | 29.84 | 28.91 | 29.80 | 914,366 | +0.53(+1.79%) |
Nov 01, 2010 | 29.75 | 30.22 | 29.17 | 29.27 | 1,536,372 | -0.33(-1.11%) |
Oct 29, 2010 | 28.90 | 29.62 | 28.82 | 29.61 | 816,644 | +0.57(+1.98%) |
Oct 28, 2010 | 28.85 | 29.17 | 28.70 | 29.03 | 531,802 | +0.23(+0.80%) |
Oct 27, 2010 | 28.50 | 28.85 | 28.41 | 28.80 | 539,616 | +0.10(+0.33%) |
Oct 25, 2010 | 28.50 | 28.84 | 28.50 | 28.70 | 536,180 | +0.22(+0.79%) |
Oct 22, 2010 | 28.45 | 28.70 | 28.45 | 28.48 | 450,896 | +0.03(+0.11%) |
Oct 21, 2010 | 28.44 | 28.52 | 28.15 | 28.45 | 791,108 | +0.14(+0.51%) |
Oct 20, 2010 | 28.09 | 28.54 | 28.09 | 28.30 | 244,316 | +0.35(+1.25%) |
Oct 19, 2010 | 28.44 | 28.48 | 27.70 | 27.95 | 397,326 | -0.70(-2.44%) |
Oct 18, 2010 | 28.25 | 28.66 | 28.20 | 28.66 | 313,924 | +0.36(+1.27%) |
Oct 15, 2010 | 28.48 | 28.54 | 28.16 | 28.30 | 362,744 | +0.03(+0.11%) |
Oct 14, 2010 | 28.55 | 28.68 | 28.18 | 28.27 | 597,080 | -0.44(-1.53%) |
Oct 13, 2010 | 28.32 | 28.82 | 28.32 | 28.70 | 399,938 | +0.42(+1.48%) |
Oct 12, 2010 | 28.23 | 28.46 | 27.97 | 28.29 | 758,592 | +0.06(+0.21%) |
Oct 11, 2010 | 27.93 | 28.45 | 27.90 | 28.23 | 305,936 | +0.27(+0.97%) |
Oct 08, 2010 | 27.95 | 28.01 | 27.38 | 27.95 | 547,074 | +0.52(+1.90%) |
Oct 07, 2010 | 27.42 | 27.70 | 27.36 | 27.43 | 402,764 | +0.03(+0.11%) |
Oct 06, 2010 | 27.67 | 27.90 | 27.29 | 27.41 | 578,126 | -0.32(-1.15%) |
Oct 05, 2010 | 27.80 | 27.99 | 27.43 | 27.73 | 1,108,904 | +0.19(+0.67%) |
Oct 04, 2010 | 26.49 | 27.99 | 26.43 | 27.54 | 3,029,226 | +0.99(+3.75%) |
Oct 01, 2010 | 26.55 | 26.82 | 26.11 | 26.55 | 732,422 | -0.11(-0.40%) |
Sep 30, 2010 | 26.65 | 26.95 | 26.49 | 26.65 | 7,800 | +0.18(+0.67%) |
Sep 29, 2010 | 26.68 | 26.71 | 26.40 | 26.48 | 520,494 | -0.20(-0.75%) |
Sep 28, 2010 | 26.55 | 26.73 | 26.21 | 26.68 | 646,830 | +0.20(+0.74%) |
Sep 27, 2010 | 26.52 | 26.63 | 26.23 | 26.48 | 565,202 | -0.09(-0.32%) |
Sep 24, 2010 | 26.28 | 26.62 | 26.10 | 26.57 | 907,970 | +0.57(+2.17%) |
Sep 23, 2010 | 26.02 | 26.37 | 25.97 | 26.00 | 505,022 | -0.08(-0.31%) |
Sep 22, 2010 | 25.73 | 26.23 | 25.73 | 26.08 | 970,448 | +0.31(+1.22%) |
Sep 21, 2010 | 25.70 | 26.01 | 25.68 | 25.77 | 688,962 | +0.03(+0.10%) |
Sep 20, 2010 | 25.30 | 25.82 | 25.16 | 25.74 | 342,910 | +0.56(+2.24%) |
Sep 17, 2010 | 25.18 | 25.30 | 25.01 | 25.18 | 407,394 | -0.30(-1.18%) |
Sep 15, 2010 | 25.16 | 25.50 | 25.08 | 25.48 | 389,508 | +0.21(+0.81%) |
Sep 14, 2010 | 25.16 | 25.52 | 25.05 | 25.27 | 555,268 | +0.09(+0.34%) |
Sep 13, 2010 | 25.03 | 25.25 | 24.86 | 25.18 | 405,278 | +0.29(+1.19%) |
Sep 10, 2010 | 24.55 | 24.93 | 24.36 | 24.89 | 487,218 | +0.34(+1.36%) |
Sep 09, 2010 | 24.69 | 24.82 | 24.52 | 24.55 | 328,974 | +0.11(+0.47%) |
Sep 08, 2010 | 24.02 | 24.57 | 24.02 | 24.44 | 361,864 | +0.41(+1.71%) |
Sep 07, 2010 | 24.13 | 24.31 | 24.00 | 24.03 | 247,074 | -0.09(-0.39%) |
Sep 03, 2010 | 24.33 | 24.57 | 24.06 | 24.12 | 389,658 | +0.02(+0.06%) |
Sep 02, 2010 | 23.97 | 24.43 | 23.88 | 24.11 | 377,348 | +0.04(+0.17%) |
Sep 01, 2010 | 23.42 | 24.07 | 23.39 | 24.07 | 402,790 | +0.96(+4.13%) |
Aug 31, 2010 | 23.10 | 23.49 | 23.00 | 23.11 | 4,564 | -0.46(-1.95%) |
Aug 30, 2010 | 23.83 | 24.00 | 23.50 | 23.57 | 272,072 | -0.35(-1.46%) |
Aug 27, 2010 | 23.93 | 24.01 | 23.45 | 23.93 | 554,224 | +0.11(+0.46%) |
Aug 26, 2010 | 24.18 | 24.30 | 23.79 | 23.82 | 368,608 | -0.30(-1.24%) |
Aug 25, 2010 | 23.70 | 24.18 | 23.70 | 24.11 | 399,946 | +0.31(+1.32%) |
Aug 24, 2010 | 23.79 | 24.00 | 23.73 | 23.80 | 789,446 | -0.21(-0.90%) |
Aug 23, 2010 | 24.14 | 24.43 | 24.01 | 24.02 | 279,074 | -0.09(-0.35%) |
Aug 20, 2010 | 24.12 | 24.15 | 23.88 | 24.10 | 463,506 | -0.12(-0.52%) |
Aug 19, 2010 | 24.43 | 24.47 | 24.06 | 24.23 | 701,052 | -0.34(-1.38%) |
Aug 18, 2010 | 24.39 | 24.69 | 24.20 | 24.57 | 420,576 | +0.12(+0.49%) |
Aug 17, 2010 | 24.54 | 24.67 | 24.27 | 24.45 | 445,748 | +0.09(+0.39%) |
Aug 16, 2010 | 24.00 | 24.41 | 23.70 | 24.35 | 759,040 | +0.25(+1.04%) |
Aug 13, 2010 | 24.10 | 24.35 | 24.07 | 24.10 | 567,838 | -0.27(-1.13%) |
Aug 12, 2010 | 24.39 | 24.73 | 24.20 | 24.38 | 802,816 | -0.35(-1.42%) |
Aug 11, 2010 | 24.88 | 24.88 | 24.51 | 24.73 | 892,136 | -0.56(-2.23%) |
Aug 10, 2010 | 25.29 | 25.48 | 25.00 | 25.29 | 1,200 | -0.36(-1.38%) |
Aug 09, 2010 | 25.77 | 25.80 | 25.49 | 25.64 | 546,516 | -0.07(-0.29%) |
Aug 06, 2010 | 25.72 | 25.75 | 25.16 | 25.72 | 819,620 | +0.19(+0.74%) |
Aug 05, 2010 | 25.18 | 25.63 | 25.02 | 25.53 | 731,146 | +0.17(+0.67%) |
Aug 04, 2010 | 25.18 | 25.83 | 24.84 | 25.36 | 1,494,536 | +0.25(+1.02%) |
Aug 03, 2010 | 23.65 | 25.57 | 23.65 | 25.11 | 2,047,846 | +1.46(+6.15%) |
Aug 02, 2010 | 23.80 | 23.80 | 23.19 | 23.65 | 1,568,942 | +0.07(+0.32%) |
Jul 30, 2010 | 23.57 | 23.64 | 22.41 | 23.57 | 1,035,306 | +0.40(+1.75%) |
Jul 29, 2010 | 23.42 | 23.84 | 23.00 | 23.17 | 1,275,738 | -0.19(-0.83%) |
Jul 28, 2010 | 23.95 | 24.06 | 23.30 | 23.36 | 1,102,678 | -0.78(-3.21%) |
Jul 27, 2010 | 24.64 | 24.64 | 24.11 | 24.14 | 1,033,198 | -0.33(-1.35%) |
Jul 26, 2010 | 23.82 | 24.47 | 23.82 | 24.47 | 1,066,574 | +0.71(+2.99%) |
Jul 23, 2010 | 23.47 | 24.10 | 23.34 | 23.76 | 2,010,236 | +0.29(+1.21%) |
Jul 22, 2010 | 24.80 | 25.06 | 23.42 | 23.48 | 2,661,570 | -1.12(-4.55%) |
Jul 21, 2010 | 25.48 | 25.61 | 24.53 | 24.59 | 1,657,704 | -0.86(-3.36%) |
Jul 20, 2010 | 25.17 | 25.49 | 25.02 | 25.45 | 580,988 | +0.05(+0.22%) |
Jul 19, 2010 | 25.69 | 25.73 | 25.30 | 25.39 | 599,524 | -0.18(-0.68%) |
Jul 16, 2010 | 25.57 | 26.43 | 25.51 | 25.57 | 723,642 | -0.93(-3.51%) |
Jul 15, 2010 | 26.50 | 26.55 | 26.18 | 26.50 | 501,174 | -0.02(-0.08%) |
Jul 14, 2010 | 26.50 | 26.73 | 26.31 | 26.52 | 614,276 | -0.09(-0.36%) |
Jul 13, 2010 | 26.18 | 26.63 | 25.98 | 26.61 | 1,081,292 | +0.60(+2.33%) |
Jul 12, 2010 | 26.09 | 26.18 | 25.71 | 26.01 | 1,276,940 | -0.20(-0.78%) |
Jul 09, 2010 | 26.21 | 26.79 | 26.14 | 26.21 | 1,047,362 | -0.50(-1.85%) |
Jul 08, 2010 | 27.00 | 27.25 | 26.54 | 26.71 | 496,246 | -0.11(-0.39%) |
Jul 07, 2010 | 26.21 | 26.86 | 26.12 | 26.82 | 641,156 | +0.68(+2.58%) |
Jul 06, 2010 | 26.50 | 26.57 | 26.05 | 26.14 | 2,682 | -0.16(-0.59%) |
Jul 02, 2010 | 26.30 | 27.11 | 26.27 | 26.30 | 943,776 | -0.62(-2.30%) |
Jul 01, 2010 | 27.84 | 27.84 | 26.46 | 26.91 | 1,535,096 | -0.89(-3.20%) |
Jun 30, 2010 | 28.05 | 28.34 | 27.68 | 27.80 | 476 | -0.36(-1.26%) |
Jun 29, 2010 | 28.70 | 28.80 | 28.02 | 28.16 | 585,328 | -0.92(-3.16%) |
Jun 25, 2010 | 29.08 | 29.38 | 28.87 | 29.08 | 1,963,554 | +0.05(+0.17%) |
Jun 24, 2010 | 28.88 | 29.50 | 28.85 | 29.03 | 872,994 | +0.13(+0.45%) |
Jun 23, 2010 | 28.52 | 29.09 | 28.34 | 28.90 | 742,658 | +0.45(+1.58%) |
Jun 22, 2010 | 29.50 | 29.84 | 28.37 | 28.45 | 901,160 | -1.07(-3.64%) |
Jun 21, 2010 | 29.76 | 29.86 | 29.41 | 29.52 | 467,030 | +0.04(+0.14%) |
Jun 18, 2010 | 29.48 | 29.73 | 29.34 | 29.48 | 506,912 | -0.31(-1.04%) |
Jun 17, 2010 | 29.95 | 30.04 | 29.56 | 29.80 | 525,222 | -0.05(-0.18%) |
Jun 16, 2010 | 29.84 | 30.04 | 29.63 | 29.85 | 622,890 | -0.23(-0.76%) |
Jun 15, 2010 | 29.52 | 30.13 | 29.40 | 30.08 | 694,698 | +0.66(+2.26%) |
Jun 14, 2010 | 29.00 | 29.62 | 28.94 | 29.41 | 552,684 | +0.54(+1.87%) |
Jun 11, 2010 | 28.45 | 29.11 | 28.43 | 28.88 | 492,464 | +0.16(+0.57%) |
Jun 10, 2010 | 28.39 | 28.77 | 28.25 | 28.71 | 411,076 | +0.59(+2.10%) |
Jun 09, 2010 | 27.93 | 28.42 | 27.79 | 28.12 | 1,375,292 | +0.22(+0.79%) |
Jun 08, 2010 | 28.05 | 28.28 | 27.58 | 27.90 | 809,422 | -0.18(-0.62%) |
Jun 07, 2010 | 28.00 | 28.54 | 27.95 | 28.07 | 637,456 | +0.07(+0.25%) |
Jun 04, 2010 | 28.00 | 28.95 | 27.95 | 28.00 | 557,544 | -1.14(-3.91%) |
Jun 03, 2010 | 28.73 | 29.27 | 28.61 | 29.14 | 703,048 | +0.63(+2.23%) |
Jun 02, 2010 | 27.62 | 28.54 | 27.61 | 28.51 | 1,066,710 | +1.03(+3.75%) |
Jun 01, 2010 | 28.10 | 28.29 | 27.47 | 27.48 | 932,068 | -0.79(-2.81%) |
May 28, 2010 | 28.27 | 28.56 | 28.09 | 28.27 | 839,852 | -0.05(-0.16%) |
May 27, 2010 | 28.00 | 28.32 | 27.80 | 28.32 | 733,254 | +0.74(+2.68%) |
May 26, 2010 | 27.89 | 28.05 | 27.41 | 27.58 | 1,569,940 | -0.12(-0.45%) |
May 25, 2010 | 27.17 | 27.75 | 26.84 | 27.70 | 584,044 | +0.09(+0.34%) |
May 24, 2010 | 27.76 | 28.07 | 27.57 | 27.61 | 335,402 | -0.23(-0.84%) |
May 21, 2010 | 27.62 | 28.09 | 27.50 | 27.84 | 888,604 | -0.08(-0.29%) |
May 20, 2010 | 28.73 | 28.75 | 27.90 | 27.93 | 1,494,868 | -1.27(-4.35%) |
May 19, 2010 | 29.36 | 29.53 | 28.94 | 29.20 | 489,468 | -0.23(-0.76%) |
May 18, 2010 | 29.52 | 30.44 | 29.35 | 29.42 | 21,400 | +0.03(+0.09%) |
May 17, 2010 | 29.25 | 29.54 | 28.68 | 29.39 | 605,342 | +0.25(+0.88%) |
May 14, 2010 | 29.14 | 29.87 | 29.02 | 29.14 | 817,262 | -0.90(-3.00%) |
May 13, 2010 | 30.07 | 30.19 | 29.77 | 30.04 | 1,019,484 | -0.13(-0.43%) |
May 12, 2010 | 29.64 | 30.25 | 29.61 | 30.17 | 709,232 | +0.53(+1.77%) |
May 11, 2010 | 29.88 | 29.89 | 29.59 | 29.64 | 769,512 | -0.11(-0.37%) |
May 10, 2010 | 29.70 | 29.80 | 29.55 | 29.75 | 756,636 | +0.59(+2.04%) |
May 07, 2010 | 29.15 | 29.73 | 29.05 | 29.16 | 2,052,546 | -0.20(-0.66%) |
May 06, 2010 | 29.80 | 30.64 | 28.76 | 29.36 | 2,283,610 | -0.60(-2.00%) |
May 05, 2010 | 29.25 | 30.09 | 28.86 | 29.95 | 1,818,026 | +1.01(+3.49%) |
May 04, 2010 | 28.18 | 28.98 | 27.95 | 28.95 | 1,209,896 | +0.52(+1.81%) |
May 03, 2010 | 27.59 | 28.91 | 27.22 | 28.43 | 1,582,000 | +0.96(+3.49%) |
Apr 30, 2010 | 28.66 | 29.50 | 27.44 | 27.47 | 2,262,058 | -1.20(-4.17%) |
Apr 29, 2010 | 27.80 | 28.66 | 27.56 | 28.66 | 15,064,402 | +1.14(+4.16%) |
Apr 28, 2010 | 27.91 | 28.01 | 27.44 | 27.52 | 968,928 | -0.28(-0.99%) |
Apr 27, 2010 | 27.93 | 28.36 | 27.68 | 27.80 | 742,658 | -0.34(-1.23%) |
Apr 26, 2010 | 28.54 | 28.54 | 27.98 | 28.14 | 498,304 | -0.37(-1.30%) |
Apr 23, 2010 | 28.26 | 28.54 | 28.10 | 28.51 | 706,098 | +0.14(+0.49%) |
Apr 22, 2010 | 28.83 | 28.84 | 27.60 | 28.37 | 1,201,524 | -0.73(-2.53%) |
Apr 21, 2010 | 29.10 | 29.16 | 28.86 | 29.11 | 443,928 | +0.06(+0.21%) |
Apr 20, 2010 | 29.09 | 29.11 | 28.73 | 29.05 | 1,123,406 | -0.04(-0.14%) |
Apr 19, 2010 | 29.07 | 29.27 | 28.75 | 29.09 | 601,416 | -0.06(-0.21%) |
Apr 16, 2010 | 29.61 | 29.89 | 28.55 | 29.14 | 831,596 | -0.59(-2.00%) |
Apr 15, 2010 | 29.77 | 29.90 | 29.68 | 29.74 | 376,998 | -0.03(-0.08%) |
Apr 14, 2010 | 29.66 | 29.79 | 29.47 | 29.77 | 346,234 | +0.25(+0.83%) |
Apr 13, 2010 | 29.75 | 29.83 | 29.45 | 29.52 | 278,846 | -0.36(-1.19%) |
Apr 12, 2010 | 29.43 | 29.89 | 29.43 | 29.88 | 738,910 | +0.52(+1.79%) |
Apr 09, 2010 | 29.25 | 29.36 | 28.89 | 29.35 | 521,016 | +0.24(+0.81%) |
Apr 08, 2010 | 29.18 | 29.25 | 28.91 | 29.11 | 699,212 | -0.28(-0.95%) |
Apr 07, 2010 | 29.43 | 29.50 | 28.98 | 29.39 | 650,272 | -0.15(-0.51%) |
Apr 06, 2010 | 29.29 | 29.75 | 29.05 | 29.55 | 670,002 | -0.16(-0.56%) |
Apr 05, 2010 | 29.79 | 29.84 | 29.39 | 29.71 | 1,127,344 | -0.09(-0.29%) |
Apr 01, 2010 | 29.31 | 29.80 | 29.80 | 29.80 | 2,137,600 | +0.70(+2.41%) |
Mar 31, 2010 | 30.02 | 30.04 | 29.08 | 29.09 | 592,624 | -0.96(-3.18%) |
Mar 30, 2010 | 29.59 | 30.05 | 29.59 | 30.05 | 582,452 | +0.38(+1.26%) |
Mar 29, 2010 | 28.86 | 29.72 | 28.86 | 29.68 | 773,802 | +0.95(+3.31%) |
Mar 26, 2010 | 29.01 | 29.02 | 28.64 | 28.73 | 595,272 | -0.30(-1.03%) |
Mar 25, 2010 | 29.41 | 29.41 | 28.89 | 29.02 | 870,916 | -0.33(-1.11%) |
Mar 24, 2010 | 29.25 | 29.42 | 29.05 | 29.35 | 632,282 | -0.04(-0.12%) |
Mar 23, 2010 | 29.08 | 29.44 | 28.78 | 29.39 | 493,430 | +0.42(+1.45%) |
Mar 22, 2010 | 28.73 | 29.01 | 28.63 | 28.96 | 546,654 | +0.23(+0.78%) |
Mar 19, 2010 | 29.32 | 29.32 | 28.64 | 28.74 | 779,030 | -0.24(-0.83%) |
Mar 18, 2010 | 28.13 | 29.61 | 28.02 | 28.98 | 1,556,760 | +0.79(+2.78%) |
Mar 17, 2010 | 27.80 | 28.23 | 27.73 | 28.20 | 728,666 | +0.48(+1.75%) |
Mar 16, 2010 | 27.61 | 27.78 | 27.43 | 27.71 | 565,124 | +0.12(+0.43%) |
Mar 15, 2010 | 27.48 | 27.64 | 27.48 | 27.59 | 265,146 | +0.20(+0.73%) |
Mar 12, 2010 | 27.30 | 27.52 | 27.21 | 27.39 | 595,810 | +0.04(+0.15%) |
Mar 11, 2010 | 27.35 | 27.55 | 27.09 | 27.35 | 640,980 | +0.09(+0.31%) |
Mar 10, 2010 | 27.20 | 27.38 | 27.19 | 27.27 | 685,324 | -0.04(-0.15%) |
Mar 09, 2010 | 27.16 | 27.72 | 27.05 | 27.30 | 1,023,422 | +0.12(+0.44%) |
Mar 08, 2010 | 27.12 | 27.28 | 26.97 | 27.18 | 2,081,610 | -0.05(-0.17%) |
Mar 05, 2010 | 27.36 | 27.43 | 27.19 | 27.23 | 418,954 | -0.02(-0.06%) |
Mar 04, 2010 | 27.36 | 27.36 | 27.00 | 27.25 | 353,936 | +0.10(+0.37%) |
Mar 03, 2010 | 27.26 | 27.39 | 27.00 | 27.14 | 219,566 | -0.18(-0.68%) |
Mar 02, 2010 | 27.07 | 27.43 | 26.91 | 27.33 | 320,982 | +0.46(+1.73%) |
Mar 01, 2010 | 26.73 | 27.05 | 26.65 | 26.86 | 434,638 | +0.11(+0.43%) |
Feb 26, 2010 | 26.60 | 26.80 | 26.46 | 26.75 | 472,976 | +0.17(+0.64%) |
Feb 25, 2010 | 27.06 | 27.06 | 26.25 | 26.58 | 672,594 | +0.01(+0.06%) |
Feb 24, 2010 | 26.36 | 26.63 | 26.18 | 26.57 | 322,312 | +0.21(+0.78%) |
Feb 23, 2010 | 26.54 | 26.57 | 26.20 | 26.36 | 304,066 | -0.32(-1.22%) |
Feb 22, 2010 | 26.87 | 27.02 | 26.66 | 26.68 | 489,112 | -0.06(-0.22%) |
Feb 19, 2010 | 27.05 | 27.11 | 26.68 | 26.75 | 711,306 | -0.45(-1.67%) |
Feb 18, 2010 | 27.11 | 27.44 | 26.97 | 27.20 | 313,518 | +0.02(+0.09%) |
Feb 17, 2010 | 26.95 | 27.30 | 26.86 | 27.18 | 361,156 | +0.19(+0.69%) |
Feb 16, 2010 | 26.43 | 27.01 | 26.16 | 26.99 | 668,598 | +0.49(+1.85%) |
Feb 12, 2010 | 26.47 | 26.50 | 26.50 | 26.50 | 1,532,800 | -0.23(-0.84%) |
Feb 11, 2010 | 26.18 | 26.73 | 26.01 | 26.73 | 581,672 | +0.43(+1.64%) |
Feb 10, 2010 | 26.64 | 26.64 | 26.23 | 26.30 | 574,998 | -0.47(-1.77%) |
Feb 09, 2010 | 27.44 | 27.44 | 26.52 | 26.77 | 1,053,802 | -0.28(-1.04%) |
Feb 08, 2010 | 27.43 | 27.65 | 27.04 | 27.05 | 898,022 | -0.15(-0.57%) |
Feb 05, 2010 | 26.55 | 27.61 | 25.07 | 27.20 | 3,384,194 | -1.30(-4.56%) |
Feb 04, 2010 | 29.27 | 29.45 | 28.49 | 28.50 | 1,215,036 | -0.92(-3.13%) |
Feb 03, 2010 | 29.54 | 29.58 | 29.23 | 29.43 | 541,920 | -0.12(-0.42%) |
Feb 02, 2010 | 28.66 | 29.62 | 28.58 | 29.55 | 647,582 | +1.05(+3.68%) |
Feb 01, 2010 | 28.45 | 29.00 | 27.95 | 28.50 | 839,534 | +0.07(+0.26%) |
Jan 29, 2010 | 28.09 | 28.49 | 28.00 | 28.43 | 796,112 | +0.38(+1.37%) |
Jan 28, 2010 | 27.95 | 28.35 | 27.93 | 28.05 | 774,346 | +0.21(+0.74%) |
Jan 27, 2010 | 27.50 | 27.91 | 27.50 | 27.84 | 736,486 | +0.30(+1.09%) |
Jan 26, 2010 | 27.79 | 27.82 | 27.50 | 27.54 | 355,628 | -0.35(-1.25%) |
Jan 25, 2010 | 28.00 | 28.07 | 27.62 | 27.89 | 540,554 | +0.00(+0.02%) |
Jan 22, 2010 | 28.82 | 28.88 | 27.79 | 27.89 | 1,207,584 | -1.11(-3.84%) |
Jan 21, 2010 | 29.20 | 29.32 | 28.87 | 29.00 | 649,266 | -0.36(-1.23%) |
Jan 20, 2010 | 29.59 | 29.79 | 29.32 | 29.36 | 793,142 | -0.32(-1.06%) |
Jan 19, 2010 | 29.61 | 29.95 | 29.55 | 29.68 | 478,604 | +0.04(+0.13%) |
Jan 15, 2010 | 29.81 | 29.64 | 29.64 | 29.64 | 941,200 | -0.29(-0.99%) |
Jan 14, 2010 | 29.65 | 29.96 | 29.57 | 29.93 | 634,918 | +0.21(+0.72%) |
Jan 13, 2010 | 29.09 | 29.74 | 29.09 | 29.71 | 424,858 | +0.63(+2.17%) |
Jan 12, 2010 | 28.62 | 29.16 | 28.40 | 29.09 | 496,578 | +0.02(+0.05%) |
Jan 11, 2010 | 29.45 | 29.72 | 29.00 | 29.07 | 401,554 | -0.41(-1.41%) |
Jan 08, 2010 | 29.44 | 29.65 | 29.16 | 29.48 | 400,054 | +0.13(+0.44%) |
Jan 07, 2010 | 29.42 | 29.66 | 29.11 | 29.36 | 418,402 | -0.07(-0.22%) |
Jan 06, 2010 | 29.80 | 29.80 | 29.10 | 29.42 | 496,960 | -0.16(-0.56%) |
Jan 05, 2010 | 30.12 | 30.12 | 29.45 | 29.59 | 413,986 | -0.41(-1.38%) |