Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.85 | 38.91 | 38.67 | 38.74 | 1,881,962 | -0.13(-0.33%) |
Dec 30, 2010 | 38.74 | 39.02 | 38.74 | 38.87 | 1,907,113 | +0.01(+0.02%) |
Dec 29, 2010 | 38.79 | 39.04 | 38.73 | 38.86 | 2,551,866 | +0.12(+0.30%) |
Dec 28, 2010 | 38.96 | 38.96 | 38.45 | 38.74 | 3,024,153 | -0.06(-0.16%) |
Dec 27, 2010 | 38.88 | 38.88 | 38.68 | 38.81 | 2,955,784 | -0.14(-0.35%) |
Dec 23, 2010 | 39.31 | 39.36 | 38.80 | 38.94 | 3,270,041 | -0.37(-0.95%) |
Dec 22, 2010 | 39.58 | 39.59 | 39.19 | 39.31 | 3,082,186 | -0.17(-0.43%) |
Dec 21, 2010 | 39.46 | 39.64 | 39.33 | 39.48 | 3,177,860 | +0.26(+0.66%) |
Dec 20, 2010 | 39.53 | 39.58 | 39.12 | 39.23 | 5,263,780 | -0.30(-0.75%) |
Dec 17, 2010 | 39.80 | 39.80 | 39.33 | 39.52 | 6,610,445 | -0.24(-0.60%) |
Dec 16, 2010 | 39.30 | 39.78 | 39.16 | 39.76 | 4,338,372 | +0.50(+1.28%) |
Dec 15, 2010 | 39.28 | 39.77 | 39.22 | 39.26 | 4,597,842 | -0.03(-0.07%) |
Dec 14, 2010 | 39.08 | 39.37 | 39.08 | 39.29 | 5,478,106 | +0.09(+0.24%) |
Dec 13, 2010 | 39.30 | 39.67 | 39.00 | 39.19 | 6,883,856 | +0.14(+0.35%) |
Dec 10, 2010 | 38.66 | 39.06 | 38.45 | 39.06 | 5,477,399 | +0.58(+1.51%) |
Dec 09, 2010 | 38.34 | 38.55 | 38.18 | 38.47 | 6,063,660 | +0.30(+0.80%) |
Dec 08, 2010 | 38.26 | 38.66 | 37.97 | 38.17 | 5,410,480 | -0.12(-0.32%) |
Dec 07, 2010 | 38.96 | 39.04 | 38.20 | 38.29 | 6,629,907 | -0.27(-0.70%) |
Dec 06, 2010 | 38.24 | 38.70 | 38.16 | 38.56 | 4,957,161 | +0.05(+0.12%) |
Dec 03, 2010 | 38.24 | 38.60 | 38.22 | 38.51 | 3,962,828 | -0.01(-0.04%) |
Dec 02, 2010 | 38.03 | 38.62 | 37.90 | 38.53 | 5,189,933 | +0.60(+1.57%) |
Dec 01, 2010 | 37.90 | 38.00 | 37.74 | 37.93 | 7,989,931 | +0.62(+1.65%) |
Nov 30, 2010 | 37.00 | 37.51 | 36.79 | 37.31 | 7,279,849 | -0.21(-0.56%) |
Nov 29, 2010 | 37.55 | 37.60 | 37.02 | 37.53 | 4,453,651 | -0.15(-0.40%) |
Nov 26, 2010 | 37.69 | 37.87 | 37.58 | 37.67 | 1,657,432 | -0.45(-1.17%) |
Nov 24, 2010 | 37.62 | 38.12 | 38.12 | 38.12 | 5,986,254 | +0.79(+2.11%) |
Nov 23, 2010 | 37.21 | 37.40 | 36.96 | 37.34 | 5,842,486 | -0.41(-1.08%) |
Nov 22, 2010 | 37.45 | 37.80 | 37.15 | 37.74 | 3,595,258 | -0.03(-0.09%) |
Nov 19, 2010 | 37.50 | 37.80 | 37.05 | 37.78 | 4,937,173 | +0.32(+0.85%) |
Nov 18, 2010 | 37.18 | 37.69 | 37.18 | 37.46 | 4,927,375 | +0.63(+1.71%) |
Nov 17, 2010 | 36.83 | 37.15 | 36.66 | 36.83 | 4,201,266 | -0.19(-0.51%) |
Nov 16, 2010 | 37.29 | 37.45 | 36.78 | 37.02 | 5,507,943 | -0.65(-1.73%) |
Nov 15, 2010 | 37.70 | 38.07 | 37.64 | 37.67 | 3,660,170 | +0.15(+0.40%) |
Nov 12, 2010 | 37.68 | 37.81 | 37.17 | 37.52 | 4,025,878 | -0.37(-0.97%) |
Nov 11, 2010 | 37.69 | 37.99 | 37.58 | 37.88 | 4,079,671 | -0.11(-0.29%) |
Nov 10, 2010 | 37.97 | 38.04 | 37.35 | 37.99 | 4,792,398 | -0.07(-0.20%) |
Nov 09, 2010 | 38.34 | 38.48 | 37.82 | 38.07 | 8,154,841 | -0.23(-0.59%) |
Nov 08, 2010 | 38.40 | 38.50 | 37.96 | 38.29 | 4,638,368 | -0.28(-0.73%) |
Nov 05, 2010 | 38.28 | 38.58 | 38.10 | 38.58 | 5,418,356 | +0.36(+0.93%) |
Nov 04, 2010 | 37.23 | 38.25 | 37.22 | 38.22 | 6,988,727 | +1.46(+3.98%) |
Nov 03, 2010 | 37.08 | 37.13 | 36.19 | 36.76 | 7,270,281 | -0.09(-0.26%) |
Nov 02, 2010 | 36.74 | 37.09 | 36.20 | 36.85 | 13,226,728 | -0.84(-2.23%) |
Nov 01, 2010 | 37.27 | 37.72 | 37.08 | 37.69 | 9,672,297 | +0.72(+1.95%) |
Oct 29, 2010 | 36.75 | 37.12 | 36.51 | 36.97 | 4,948,303 | +0.05(+0.13%) |
Oct 28, 2010 | 37.04 | 37.34 | 36.61 | 36.93 | 7,323,329 | +0.26(+0.72%) |
Oct 27, 2010 | 36.60 | 36.70 | 36.11 | 36.66 | 3,767,398 | -0.34(-0.93%) |
Oct 25, 2010 | 36.89 | 37.21 | 36.75 | 37.01 | 5,952,412 | +0.30(+0.81%) |
Oct 22, 2010 | 36.92 | 36.92 | 36.50 | 36.71 | 3,249,036 | -0.20(-0.53%) |
Oct 21, 2010 | 36.55 | 37.04 | 36.44 | 36.91 | 6,256,727 | +0.55(+1.52%) |
Oct 20, 2010 | 35.69 | 36.50 | 35.56 | 36.35 | 4,203,809 | +0.82(+2.31%) |
Oct 19, 2010 | 35.67 | 35.92 | 35.18 | 35.53 | 5,092,968 | -0.71(-1.97%) |
Oct 18, 2010 | 36.21 | 36.45 | 36.01 | 36.25 | 3,486,774 | +0.10(+0.28%) |
Oct 15, 2010 | 36.40 | 36.60 | 35.82 | 36.15 | 3,911,299 | -0.15(-0.43%) |
Oct 14, 2010 | 36.35 | 36.49 | 36.05 | 36.30 | 4,695,434 | -0.01(-0.02%) |
Oct 13, 2010 | 35.82 | 36.39 | 35.78 | 36.31 | 5,426,845 | +0.61(+1.72%) |
Oct 12, 2010 | 35.69 | 35.86 | 35.10 | 35.69 | 5,821,297 | -0.13(-0.36%) |
Oct 11, 2010 | 36.02 | 36.15 | 35.73 | 35.82 | 2,982,007 | -0.15(-0.43%) |
Oct 08, 2010 | 35.98 | 36.11 | 35.65 | 35.98 | 3,967,960 | +0.10(+0.28%) |
Oct 07, 2010 | 36.21 | 36.21 | 35.68 | 35.88 | 4,766,422 | -0.19(-0.52%) |
Oct 06, 2010 | 36.22 | 36.31 | 35.97 | 36.06 | 5,071,282 | -0.17(-0.46%) |
Oct 05, 2010 | 36.17 | 36.36 | 35.86 | 36.23 | 71,575 | +0.48(+1.36%) |
Oct 04, 2010 | 36.00 | 36.35 | 35.45 | 35.75 | 5,487,651 | -0.40(-1.10%) |
Oct 01, 2010 | 36.15 | 36.15 | 35.65 | 36.15 | 7,739,514 | +0.68(+1.91%) |
Sep 30, 2010 | 35.46 | 36.03 | 35.24 | 35.47 | 34,974 | -0.15(-0.43%) |
Sep 29, 2010 | 35.49 | 35.71 | 35.41 | 35.62 | 7,137,184 | -0.01(-0.02%) |
Sep 28, 2010 | 35.82 | 35.86 | 35.14 | 35.63 | 9,163,349 | -0.03(-0.09%) |
Sep 27, 2010 | 36.03 | 36.13 | 35.63 | 35.66 | 6,093,621 | -0.34(-0.95%) |
Sep 24, 2010 | 34.81 | 36.25 | 34.79 | 36.00 | 10,194,303 | +1.54(+4.45%) |
Sep 23, 2010 | 34.47 | 34.91 | 34.23 | 34.47 | 5,107,678 | -0.34(-0.97%) |
Sep 22, 2010 | 35.34 | 35.45 | 34.72 | 34.81 | 5,517,470 | -0.54(-1.52%) |
Sep 21, 2010 | 35.23 | 35.62 | 35.14 | 35.34 | 6,587,327 | +0.15(+0.42%) |
Sep 20, 2010 | 34.60 | 35.27 | 34.47 | 35.20 | 4,672,530 | +0.70(+2.03%) |
Sep 17, 2010 | 34.50 | 34.56 | 33.85 | 34.50 | 6,793,998 | +0.79(+2.34%) |
Sep 15, 2010 | 33.92 | 33.95 | 33.51 | 33.71 | 5,604,774 | -0.34(-0.99%) |
Sep 14, 2010 | 34.02 | 34.26 | 33.74 | 34.04 | 3,704,507 | +0.00(+0.00%) |
Sep 13, 2010 | 33.98 | 34.29 | 33.96 | 34.04 | 4,952,006 | +0.50(+1.49%) |
Sep 10, 2010 | 33.94 | 33.95 | 33.42 | 33.55 | 6,393,189 | -0.28(-0.84%) |
Sep 09, 2010 | 34.15 | 34.22 | 33.71 | 33.83 | 6,641,420 | +0.15(+0.44%) |
Sep 08, 2010 | 33.53 | 34.17 | 33.50 | 33.68 | 4,936,431 | +0.17(+0.50%) |
Sep 07, 2010 | 33.35 | 33.73 | 33.16 | 33.51 | 1,192 | +0.00(+0.00%) |
Sep 03, 2010 | 33.57 | 33.71 | 33.24 | 33.51 | 3,935,089 | +0.42(+1.28%) |
Sep 02, 2010 | 32.58 | 33.12 | 32.55 | 33.09 | 363 | +0.38(+1.17%) |
Sep 01, 2010 | 31.94 | 32.82 | 31.75 | 32.70 | 7,795,058 | +1.28(+4.07%) |
Aug 31, 2010 | 31.33 | 31.71 | 30.93 | 31.42 | 60,496 | +0.00(+0.00%) |
Aug 30, 2010 | 31.41 | 31.69 | 31.33 | 31.42 | 5,722,654 | +0.50(+1.61%) |
Aug 27, 2010 | 30.93 | 31.63 | 30.56 | 30.93 | 6,538,463 | +0.12(+0.39%) |
Aug 26, 2010 | 31.06 | 31.24 | 30.45 | 30.80 | 296 | -0.05(-0.15%) |
Aug 25, 2010 | 30.64 | 30.97 | 30.22 | 30.85 | 6,691,552 | -0.14(-0.46%) |
Aug 24, 2010 | 31.22 | 31.36 | 30.35 | 30.99 | 1,492 | -0.73(-2.29%) |
Aug 23, 2010 | 31.66 | 32.12 | 31.63 | 31.72 | 6,849,312 | +0.28(+0.90%) |
Aug 20, 2010 | 31.71 | 31.85 | 31.10 | 31.44 | 6,841,743 | -0.48(-1.50%) |
Aug 19, 2010 | 32.56 | 32.63 | 31.73 | 31.92 | 1,937 | -0.81(-2.49%) |
Aug 18, 2010 | 32.78 | 32.87 | 32.50 | 32.73 | 6,322,867 | -0.04(-0.12%) |
Aug 17, 2010 | 32.70 | 33.29 | 32.58 | 32.77 | 6,289,528 | +0.41(+1.27%) |
Aug 16, 2010 | 32.24 | 32.51 | 31.87 | 32.36 | 3,259,584 | -0.12(-0.37%) |
Aug 13, 2010 | 32.48 | 32.63 | 32.28 | 32.48 | 4,049,588 | -0.10(-0.31%) |
Aug 12, 2010 | 32.16 | 32.70 | 31.84 | 32.58 | 5,000,792 | +0.03(+0.10%) |
Aug 11, 2010 | 33.48 | 33.52 | 32.37 | 32.55 | 1,192 | -1.40(-4.14%) |
Aug 10, 2010 | 33.47 | 34.13 | 33.29 | 33.95 | 7,981,607 | +0.20(+0.59%) |
Aug 09, 2010 | 33.79 | 33.87 | 33.41 | 33.75 | 3,240,595 | +0.05(+0.16%) |
Aug 06, 2010 | 33.70 | 33.75 | 33.15 | 33.70 | 5,491,400 | -0.09(-0.28%) |
Aug 05, 2010 | 33.57 | 33.83 | 33.33 | 33.79 | 8,078,913 | +0.05(+0.14%) |
Aug 04, 2010 | 33.75 | 34.22 | 33.53 | 33.75 | 10,097,352 | -0.27(-0.79%) |
Aug 03, 2010 | 34.47 | 34.66 | 33.84 | 34.01 | 10,858,614 | -0.01(-0.02%) |
Aug 02, 2010 | 33.65 | 34.19 | 33.45 | 34.02 | 6,822,378 | +0.88(+2.64%) |
Jul 30, 2010 | 33.14 | 33.32 | 32.83 | 33.14 | 9,499,344 | -0.16(-0.48%) |
Jul 29, 2010 | 34.01 | 34.17 | 33.11 | 33.30 | 8,012,580 | -0.34(-1.01%) |
Jul 28, 2010 | 33.65 | 33.81 | 33.32 | 33.65 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.65 | 34.10 | 33.34 | 33.65 | 31,170 | -0.21(-0.61%) |
Jul 26, 2010 | 33.73 | 34.23 | 33.62 | 33.85 | 6,999,829 | +0.02(+0.06%) |
Jul 23, 2010 | 32.66 | 33.89 | 32.57 | 33.83 | 9,754,025 | +1.16(+3.54%) |
Jul 22, 2010 | 32.15 | 32.88 | 32.13 | 32.68 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.70 | 32.11 | 31.44 | 31.73 | 11,566,889 | +0.25(+0.79%) |
Jul 20, 2010 | 31.48 | 31.52 | 29.97 | 31.48 | 8,929,435 | +1.00(+3.29%) |
Jul 19, 2010 | 30.39 | 30.56 | 30.01 | 30.47 | 4,535,765 | +0.22(+0.73%) |
Jul 16, 2010 | 30.25 | 30.97 | 30.17 | 30.25 | 6,991,388 | -0.67(-2.15%) |
Jul 15, 2010 | 31.12 | 31.22 | 30.56 | 30.92 | 5,118,141 | -0.17(-0.55%) |
Jul 14, 2010 | 30.91 | 31.11 | 30.74 | 31.09 | 6,288,661 | +0.01(+0.02%) |
Jul 13, 2010 | 30.92 | 31.41 | 30.91 | 31.08 | 7,714,133 | +0.52(+1.69%) |
Jul 12, 2010 | 30.86 | 31.11 | 30.51 | 30.57 | 7,862,209 | -0.49(-1.57%) |
Jul 09, 2010 | 31.06 | 31.07 | 30.67 | 31.06 | 5,781,967 | +0.33(+1.07%) |
Jul 08, 2010 | 30.39 | 30.74 | 30.12 | 30.73 | 4,185 | +0.56(+1.86%) |
Jul 07, 2010 | 29.04 | 30.20 | 28.95 | 30.17 | 9,327,212 | +1.13(+3.89%) |
Jul 06, 2010 | 29.56 | 29.75 | 28.83 | 29.04 | 2,355 | -0.01(-0.05%) |
Jul 02, 2010 | 29.05 | 29.54 | 28.79 | 29.05 | 6,617,650 | -0.19(-0.64%) |
Jul 01, 2010 | 29.10 | 29.32 | 28.59 | 29.24 | 12,204,638 | +0.01(+0.02%) |
Jun 30, 2010 | 28.86 | 29.57 | 28.73 | 29.23 | 2,381 | +0.43(+1.51%) |
Jun 29, 2010 | 29.37 | 29.53 | 28.56 | 28.80 | 13,874,650 | -1.24(-4.12%) |
Jun 25, 2010 | 30.03 | 30.17 | 29.51 | 30.03 | 7,840,449 | +0.20(+0.67%) |
Jun 24, 2010 | 30.71 | 30.72 | 29.67 | 29.83 | 7,897,851 | -0.94(-3.07%) |
Jun 23, 2010 | 31.02 | 31.06 | 30.35 | 30.78 | 5,213,351 | -0.26(-0.84%) |
Jun 22, 2010 | 31.83 | 32.16 | 30.98 | 31.04 | 5,628,101 | -0.84(-2.62%) |
Jun 21, 2010 | 32.16 | 32.59 | 31.66 | 31.87 | 5,543,043 | +0.11(+0.36%) |
Jun 18, 2010 | 31.76 | 31.83 | 31.46 | 31.76 | 5,599,499 | +0.16(+0.51%) |
Jun 17, 2010 | 31.74 | 31.89 | 31.11 | 31.60 | 4,294,336 | -0.05(-0.15%) |
Jun 16, 2010 | 31.57 | 31.79 | 31.43 | 31.65 | 3,775,801 | -0.10(-0.32%) |
Jun 15, 2010 | 30.54 | 31.76 | 30.51 | 31.75 | 7,028,298 | +1.34(+4.40%) |
Jun 14, 2010 | 30.71 | 30.93 | 30.35 | 30.41 | 5,163,104 | -0.21(-0.70%) |
Jun 11, 2010 | 30.41 | 30.68 | 30.17 | 30.62 | 4,580,866 | -0.07(-0.24%) |
Jun 10, 2010 | 30.16 | 30.71 | 30.05 | 30.70 | 5,897,375 | +1.26(+4.30%) |
Jun 09, 2010 | 29.75 | 30.18 | 29.30 | 29.43 | 6,679,420 | -0.17(-0.57%) |
Jun 08, 2010 | 29.30 | 29.77 | 28.84 | 29.60 | 7,856,603 | +0.36(+1.24%) |
Jun 07, 2010 | 30.15 | 30.21 | 29.22 | 29.24 | 8,915,182 | -0.85(-2.82%) |
Jun 04, 2010 | 30.09 | 31.13 | 29.91 | 30.09 | 7,840,887 | -1.55(-4.89%) |
Jun 03, 2010 | 31.48 | 31.93 | 31.28 | 31.63 | 4,394,202 | +0.26(+0.83%) |
Jun 02, 2010 | 30.64 | 31.38 | 30.49 | 31.37 | 4,939,467 | +0.86(+2.83%) |
Jun 01, 2010 | 30.74 | 31.42 | 30.47 | 30.51 | 6,835,301 | -0.56(-1.81%) |
May 28, 2010 | 31.07 | 31.78 | 30.78 | 31.07 | 6,124,867 | -0.62(-1.94%) |
May 27, 2010 | 31.06 | 31.69 | 30.88 | 31.69 | 6,297,775 | +1.22(+4.00%) |
May 26, 2010 | 30.84 | 31.16 | 30.31 | 30.47 | 298 | -0.04(-0.13%) |
May 25, 2010 | 29.28 | 30.57 | 29.04 | 30.51 | 1,943 | +0.15(+0.48%) |
May 24, 2010 | 30.50 | 30.84 | 30.31 | 30.36 | 8,835,307 | -0.37(-1.20%) |
May 21, 2010 | 30.27 | 31.08 | 29.77 | 30.73 | 15,652,634 | -0.05(-0.17%) |
May 20, 2010 | 30.84 | 31.29 | 30.62 | 30.78 | 18,096,692 | -0.55(-1.75%) |
May 19, 2010 | 31.86 | 31.99 | 30.79 | 31.33 | 11,850,053 | -0.76(-2.38%) |
May 18, 2010 | 32.18 | 32.80 | 31.97 | 32.09 | 298 | +0.05(+0.17%) |
May 17, 2010 | 32.86 | 32.93 | 31.44 | 32.04 | 15,499,232 | -0.78(-2.38%) |
May 14, 2010 | 32.82 | 33.47 | 32.42 | 32.82 | 10,178,706 | -0.85(-2.52%) |
May 13, 2010 | 33.49 | 34.05 | 33.46 | 33.67 | 7,628,808 | +0.60(+1.80%) |
May 12, 2010 | 33.27 | 33.71 | 32.98 | 33.08 | 8,251,887 | -0.08(-0.25%) |
May 11, 2010 | 33.44 | 33.72 | 33.15 | 33.16 | 11,141,719 | -0.63(-1.87%) |
May 10, 2010 | 33.52 | 33.81 | 33.46 | 33.79 | 8,939,611 | +1.58(+4.91%) |
May 07, 2010 | 32.21 | 32.62 | 30.95 | 32.21 | 19,947,688 | +0.78(+2.50%) |
May 06, 2010 | 32.42 | 33.07 | 30.57 | 31.43 | 14,614,809 | -1.16(-3.57%) |
May 05, 2010 | 33.07 | 33.36 | 32.33 | 32.59 | 10,134,952 | -0.76(-2.27%) |
May 04, 2010 | 33.67 | 34.36 | 32.79 | 33.35 | 210 | -2.29(-6.42%) |
May 03, 2010 | 34.91 | 35.71 | 34.91 | 35.63 | 5,538,095 | +0.92(+2.66%) |
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,386,654 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,912,954 | +0.49(+1.41%) |
Apr 28, 2010 | 34.08 | 35.01 | 33.85 | 34.87 | 9,671,078 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.03 | 33.74 | 33.83 | 8,716,592 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.27 | 34.88 | 34.96 | 5,550,476 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.05 | 6,681,987 | +0.10(+0.29%) |
Apr 22, 2010 | 34.16 | 34.97 | 33.57 | 34.95 | 6,369,302 | +0.45(+1.31%) |
Apr 21, 2010 | 34.50 | 34.74 | 34.20 | 34.50 | 49,122 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,152 | +0.30(+0.87%) |
Apr 19, 2010 | 34.24 | 34.49 | 33.85 | 34.32 | 4,306,934 | -0.10(-0.29%) |
Apr 16, 2010 | 35.07 | 35.14 | 34.22 | 34.42 | 8,415,354 | -0.76(-2.17%) |
Apr 15, 2010 | 34.48 | 35.25 | 34.36 | 35.19 | 9,235,152 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.56 | 33.82 | 34.49 | 5,106,886 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.65 | 33.99 | 4,369,986 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.98 | 33.63 | 33.75 | 2,940,418 | -0.01(-0.02%) |
Apr 09, 2010 | 33.89 | 34.04 | 33.57 | 33.76 | 3,815,630 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,757,927 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.87 | 33.25 | 33.53 | 7,066,491 | -0.35(-1.04%) |
Apr 06, 2010 | 34.10 | 34.10 | 33.77 | 33.88 | 4,218,760 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,011,910 | +0.29(+0.87%) |
Apr 01, 2010 | 33.57 | 33.78 | 33.78 | 33.78 | 3,153,590 | +0.33(+0.97%) |
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,400,603 | -0.31(-0.92%) |
Mar 30, 2010 | 33.20 | 33.96 | 33.15 | 33.77 | 6,393,962 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.25 | 32.99 | 33.11 | 3,666,753 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,208 | +0.21(+0.63%) |
Mar 25, 2010 | 32.93 | 33.23 | 32.74 | 32.89 | 6,699,545 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.09 | 32.50 | 32.65 | 5,055,018 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,583,866 | +0.48(+1.47%) |
Mar 22, 2010 | 32.08 | 32.51 | 32.03 | 32.44 | 3,754,562 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,049 | -0.24(-0.74%) |
Mar 18, 2010 | 32.55 | 32.60 | 32.26 | 32.55 | 3,073,944 | +0.06(+0.18%) |
Mar 17, 2010 | 32.40 | 32.66 | 32.36 | 32.49 | 3,960,278 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.36 | 4,084,187 | +0.23(+0.70%) |
Mar 15, 2010 | 31.90 | 32.13 | 31.84 | 32.13 | 4,686,312 | +0.17(+0.54%) |
Mar 12, 2010 | 32.00 | 32.02 | 31.65 | 31.96 | 3,552,397 | +0.09(+0.29%) |
Mar 11, 2010 | 31.77 | 31.86 | 31.50 | 31.86 | 5,267,965 | -0.03(-0.08%) |
Mar 10, 2010 | 31.98 | 32.08 | 31.67 | 31.89 | 5,355,178 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,424 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,139 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,317 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,408 | +0.03(+0.08%) |
Mar 03, 2010 | 31.79 | 32.11 | 31.75 | 31.84 | 5,400,789 | +0.19(+0.59%) |
Mar 02, 2010 | 31.63 | 31.83 | 31.53 | 31.65 | 4,945,532 | +0.17(+0.55%) |
Mar 01, 2010 | 31.62 | 31.62 | 31.36 | 31.48 | 7,416,221 | +0.02(+0.06%) |
Feb 26, 2010 | 31.75 | 31.91 | 31.27 | 31.46 | 8,567,701 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.77 | 31.03 | 31.70 | 8,024,477 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.04 | 31.20 | 32.00 | 8,508,716 | +0.69(+2.21%) |
Feb 23, 2010 | 31.94 | 32.03 | 31.23 | 31.31 | 7,822,138 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.16 | 31.71 | 32.04 | 6,635,409 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,520,530 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.25 | 31.72 | 6,279,792 | +0.37(+1.19%) |
Feb 17, 2010 | 31.23 | 31.37 | 31.01 | 31.35 | 6,686,357 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,946,832 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,143 | -0.21(-0.69%) |
Feb 11, 2010 | 30.20 | 30.98 | 30.04 | 30.92 | 8,787,490 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.22 | 8,083,003 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.44 | 30.22 | 10,656,457 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,027,908 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,093,996 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.69 | 29.86 | 11,914,316 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.46 | 30.71 | 9,672,554 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.16 | 30.85 | 22,773,292 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.08 | 27.57 | 27.87 | 7,152,435 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,061,437 | -0.09(-0.31%) |
Jan 28, 2010 | 27.85 | 27.90 | 27.19 | 27.49 | 5,759,813 | -0.26(-0.93%) |
Jan 27, 2010 | 27.81 | 27.88 | 27.34 | 27.75 | 8,604,742 | -0.07(-0.26%) |
Jan 26, 2010 | 27.94 | 28.21 | 27.75 | 27.82 | 5,803,722 | -0.22(-0.80%) |
Jan 25, 2010 | 28.18 | 28.28 | 27.93 | 28.04 | 4,748,136 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.75 | 27.76 | 7,360,001 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.22 | 28.39 | 28.44 | 7,406,981 | -0.75(-2.55%) |
Jan 20, 2010 | 29.28 | 29.32 | 28.84 | 29.18 | 4,889,317 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.51 | 5,352,723 | +0.27(+0.93%) |
Jan 15, 2010 | 29.55 | 29.24 | 29.24 | 29.24 | 6,858,733 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.69 | 29.16 | 29.65 | 8,131,268 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,402,493 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.53 | 29.14 | 29.35 | 6,574,251 | -0.16(-0.54%) |
Jan 11, 2010 | 29.18 | 29.61 | 29.03 | 29.51 | 5,088,477 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.09 | 28.64 | 29.07 | 5,271,313 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.56 | 28.90 | 4,677,534 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,540,427 | +0.26(+0.90%) |
Jan 05, 2010 | 28.62 | 28.65 | 28.41 | 28.64 | 4,104,219 | +0.05(+0.16%) |