Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 47.56 | 47.68 | 46.92 | 47.05 | 2,238,960 | -0.63(-1.32%) |
Dec 30, 2010 | 47.86 | 48.20 | 47.65 | 47.68 | 1,766,967 | -0.24(-0.50%) |
Dec 29, 2010 | 47.84 | 48.25 | 47.71 | 47.92 | 1,099,427 | +0.16(+0.34%) |
Dec 28, 2010 | 48.20 | 48.47 | 47.62 | 47.76 | 1,258,899 | -0.43(-0.89%) |
Dec 27, 2010 | 47.83 | 48.52 | 47.28 | 48.19 | 2,024,947 | +0.09(+0.19%) |
Dec 23, 2010 | 48.80 | 48.80 | 47.76 | 48.10 | 3,558,256 | -0.69(-1.41%) |
Dec 22, 2010 | 50.20 | 50.27 | 48.72 | 48.79 | 3,234,787 | -1.60(-3.18%) |
Dec 21, 2010 | 49.69 | 50.39 | 49.25 | 50.39 | 2,803,179 | +1.22(+2.48%) |
Dec 20, 2010 | 50.49 | 50.69 | 48.16 | 49.17 | 5,623,217 | -1.70(-3.34%) |
Dec 17, 2010 | 50.11 | 50.87 | 49.65 | 50.87 | 6,731,266 | +0.87(+1.74%) |
Dec 16, 2010 | 49.11 | 50.27 | 48.69 | 50.00 | 4,307,282 | +0.86(+1.75%) |
Dec 15, 2010 | 49.26 | 50.25 | 48.69 | 49.14 | 3,480,154 | -0.35(-0.71%) |
Dec 14, 2010 | 50.87 | 50.88 | 49.25 | 49.49 | 3,683,071 | -1.19(-2.35%) |
Dec 13, 2010 | 51.84 | 52.05 | 50.51 | 50.68 | 3,618,242 | -0.65(-1.27%) |
Dec 10, 2010 | 52.53 | 52.58 | 50.62 | 51.33 | 5,626,790 | -1.17(-2.23%) |
Dec 09, 2010 | 53.40 | 53.75 | 51.43 | 52.50 | 5,904,801 | -1.60(-2.96%) |
Dec 08, 2010 | 54.28 | 54.65 | 53.40 | 54.10 | 2,578,300 | -0.02(-0.04%) |
Dec 07, 2010 | 53.95 | 54.30 | 53.11 | 54.12 | 5,469,815 | +1.21(+2.29%) |
Dec 06, 2010 | 53.30 | 53.49 | 52.41 | 52.91 | 2,370,255 | -0.05(-0.09%) |
Dec 03, 2010 | 52.11 | 53.14 | 52.08 | 52.96 | 2,793,530 | +0.51(+0.97%) |
Dec 02, 2010 | 53.34 | 53.75 | 52.35 | 52.45 | 4,186,555 | -0.91(-1.71%) |
Dec 01, 2010 | 53.06 | 53.67 | 53.06 | 53.36 | 3,984,099 | +1.17(+2.24%) |
Nov 30, 2010 | 50.94 | 52.36 | 50.59 | 52.19 | 5,057,104 | +0.34(+0.66%) |
Nov 29, 2010 | 52.75 | 53.30 | 51.38 | 51.85 | 4,346,697 | +0.32(+0.62%) |
Nov 26, 2010 | 50.53 | 51.88 | 50.31 | 51.53 | 1,807,217 | +0.47(+0.92%) |
Nov 24, 2010 | 49.36 | 51.06 | 51.06 | 51.06 | 3,041,695 | +2.18(+4.46%) |
Nov 23, 2010 | 49.51 | 49.69 | 48.36 | 48.88 | 2,412,950 | -1.07(-2.14%) |
Nov 22, 2010 | 49.25 | 50.03 | 48.93 | 49.95 | 2,578,278 | +0.42(+0.85%) |
Nov 19, 2010 | 48.86 | 49.62 | 48.63 | 49.53 | 3,369,832 | +0.77(+1.58%) |
Nov 18, 2010 | 48.54 | 49.16 | 48.35 | 48.76 | 3,503,314 | +1.08(+2.27%) |
Nov 17, 2010 | 47.05 | 48.69 | 47.01 | 47.68 | 4,601,911 | +1.05(+2.25%) |
Nov 16, 2010 | 46.94 | 48.19 | 46.39 | 46.63 | 4,873,829 | -0.58(-1.23%) |
Nov 15, 2010 | 48.48 | 48.48 | 46.10 | 47.21 | 9,326,828 | -2.56(-5.14%) |
Nov 12, 2010 | 49.98 | 50.74 | 49.32 | 49.77 | 2,840,198 | -0.67(-1.33%) |
Nov 11, 2010 | 49.76 | 51.46 | 48.88 | 50.44 | 6,736,164 | -1.41(-2.72%) |
Nov 10, 2010 | 51.37 | 52.13 | 51.00 | 51.85 | 3,570,990 | +0.29(+0.56%) |
Nov 09, 2010 | 51.94 | 52.63 | 50.82 | 51.56 | 15,998,726 | -2.58(-4.77%) |
Nov 08, 2010 | 53.15 | 54.39 | 53.04 | 54.14 | 2,725,387 | +0.86(+1.61%) |
Nov 05, 2010 | 53.93 | 54.00 | 52.70 | 53.28 | 2,619,324 | -0.35(-0.65%) |
Nov 04, 2010 | 53.15 | 54.10 | 53.07 | 53.63 | 4,187,459 | +1.12(+2.13%) |
Nov 03, 2010 | 52.02 | 52.51 | 51.48 | 52.51 | 2,602,506 | +0.72(+1.39%) |
Nov 02, 2010 | 51.33 | 52.45 | 51.05 | 51.79 | 3,665,709 | +0.99(+1.95%) |
Nov 01, 2010 | 51.69 | 52.24 | 50.25 | 50.80 | 4,552,002 | -0.87(-1.68%) |
Oct 29, 2010 | 50.85 | 52.25 | 50.60 | 51.67 | 3,494,204 | +0.56(+1.10%) |
Oct 28, 2010 | 52.76 | 53.64 | 50.97 | 51.11 | 11,321,990 | +0.72(+1.43%) |
Oct 27, 2010 | 49.75 | 50.99 | 49.26 | 50.39 | 10,039,437 | +1.71(+3.51%) |
Oct 25, 2010 | 47.83 | 49.37 | 47.81 | 48.68 | 4,543,822 | +1.07(+2.25%) |
Oct 22, 2010 | 47.10 | 47.80 | 46.10 | 47.61 | 3,536,576 | +1.00(+2.15%) |
Oct 21, 2010 | 46.17 | 47.45 | 46.05 | 46.61 | 4,317,352 | +0.95(+2.08%) |
Oct 20, 2010 | 45.60 | 46.10 | 45.19 | 45.66 | 2,075,293 | +0.12(+0.26%) |
Oct 19, 2010 | 45.00 | 45.75 | 44.21 | 45.54 | 3,682,261 | -0.40(-0.87%) |
Oct 18, 2010 | 47.09 | 47.20 | 45.53 | 45.94 | 3,974,458 | -1.15(-2.44%) |
Oct 15, 2010 | 46.79 | 47.65 | 46.50 | 47.09 | 5,187,328 | +1.03(+2.24%) |
Oct 14, 2010 | 45.76 | 47.10 | 45.31 | 46.06 | 5,428,157 | +0.13(+0.28%) |
Oct 13, 2010 | 46.58 | 47.08 | 45.83 | 45.93 | 5,438,034 | +0.07(+0.15%) |
Oct 12, 2010 | 43.99 | 46.10 | 43.65 | 45.86 | 6,231,599 | +1.68(+3.80%) |
Oct 11, 2010 | 46.20 | 46.25 | 44.08 | 44.18 | 4,559,645 | -1.75(-3.81%) |
Oct 08, 2010 | 45.26 | 46.32 | 44.89 | 45.93 | 5,626,829 | +0.89(+1.98%) |
Oct 07, 2010 | 44.66 | 45.40 | 42.91 | 45.04 | 8,598,475 | +0.79(+1.79%) |
Oct 06, 2010 | 47.30 | 47.30 | 43.61 | 44.25 | 11,351,859 | -3.66(-7.64%) |
Oct 05, 2010 | 47.78 | 48.41 | 47.27 | 47.91 | 4,898,689 | +0.52(+1.10%) |
Oct 04, 2010 | 49.16 | 49.16 | 46.51 | 47.39 | 8,152,245 | -1.94(-3.93%) |
Oct 01, 2010 | 50.52 | 50.57 | 48.82 | 49.33 | 3,740,220 | -0.85(-1.69%) |
Sep 30, 2010 | 51.16 | 51.20 | 49.33 | 50.18 | 3,428,516 | -0.39(-0.77%) |
Sep 29, 2010 | 50.94 | 51.14 | 50.22 | 50.57 | 2,189,058 | -0.41(-0.80%) |
Sep 28, 2010 | 51.40 | 52.20 | 50.57 | 50.98 | 4,066,575 | -0.17(-0.33%) |
Sep 27, 2010 | 50.86 | 51.69 | 50.55 | 51.15 | 2,517,433 | +0.27(+0.53%) |
Sep 24, 2010 | 51.46 | 51.69 | 50.72 | 50.88 | 4,437,396 | +0.29(+0.57%) |
Sep 23, 2010 | 50.86 | 51.91 | 50.30 | 50.59 | 6,577,351 | +0.59(+1.18%) |
Sep 22, 2010 | 52.24 | 52.35 | 49.81 | 50.00 | 4,848,909 | -2.41(-4.60%) |
Sep 21, 2010 | 53.03 | 53.05 | 52.10 | 52.41 | 2,550,976 | -0.29(-0.55%) |
Sep 20, 2010 | 52.21 | 53.06 | 52.19 | 52.70 | 2,642,326 | +0.32(+0.61%) |
Sep 17, 2010 | 52.72 | 52.80 | 51.60 | 52.38 | 3,160,486 | +0.84(+1.63%) |
Sep 15, 2010 | 50.49 | 51.72 | 50.26 | 51.54 | 2,403,487 | +0.84(+1.67%) |
Sep 14, 2010 | 50.56 | 51.75 | 50.56 | 50.70 | 2,682,728 | -0.15(-0.29%) |
Sep 13, 2010 | 50.24 | 51.25 | 50.12 | 50.84 | 2,753,956 | +1.34(+2.71%) |
Sep 10, 2010 | 49.98 | 50.18 | 49.11 | 49.50 | 3,803,688 | -0.62(-1.24%) |
Sep 09, 2010 | 51.00 | 51.29 | 50.00 | 50.12 | 2,688,438 | -0.39(-0.77%) |
Sep 08, 2010 | 50.85 | 51.41 | 50.12 | 50.51 | 4,083,943 | +0.01(+0.02%) |
Sep 07, 2010 | 49.80 | 51.06 | 49.50 | 50.50 | 3,747,186 | +0.54(+1.08%) |
Sep 03, 2010 | 50.69 | 51.00 | 49.60 | 49.96 | 3,523,544 | -0.13(-0.26%) |
Sep 02, 2010 | 47.98 | 50.52 | 47.81 | 50.09 | 6,607,180 | +2.45(+5.13%) |
Sep 01, 2010 | 47.07 | 48.42 | 47.01 | 47.65 | 4,056,352 | +1.58(+3.42%) |
Aug 31, 2010 | 45.75 | 46.63 | 45.03 | 46.07 | 3,526,474 | -0.12(-0.26%) |
Aug 30, 2010 | 47.08 | 47.20 | 46.17 | 46.19 | 3,042,380 | -1.07(-2.26%) |
Aug 27, 2010 | 47.05 | 47.38 | 45.73 | 47.26 | 4,405,994 | +0.84(+1.81%) |
Aug 26, 2010 | 47.45 | 47.88 | 46.38 | 46.42 | 4,053,175 | -0.40(-0.85%) |
Aug 25, 2010 | 45.03 | 47.07 | 45.03 | 46.82 | 4,997,667 | +1.21(+2.65%) |
Aug 24, 2010 | 45.66 | 46.13 | 44.37 | 45.61 | 6,046,099 | -1.12(-2.40%) |
Aug 23, 2010 | 48.19 | 48.63 | 46.58 | 46.73 | 6,036,526 | -1.13(-2.36%) |
Aug 20, 2010 | 45.00 | 48.18 | 44.94 | 47.86 | 12,101,396 | +2.85(+6.33%) |
Aug 19, 2010 | 43.80 | 45.39 | 43.75 | 45.01 | 6,396,163 | +0.96(+2.18%) |
Aug 18, 2010 | 44.49 | 44.60 | 43.70 | 44.05 | 5,062,978 | -0.34(-0.77%) |
Aug 17, 2010 | 44.25 | 44.50 | 43.41 | 44.39 | 4,336,862 | +0.50(+1.14%) |
Aug 16, 2010 | 43.63 | 44.38 | 43.19 | 43.89 | 3,735,906 | -0.33(-0.75%) |
Aug 13, 2010 | 43.66 | 44.72 | 43.33 | 44.22 | 6,050,301 | +0.29(+0.66%) |
Aug 12, 2010 | 41.04 | 44.01 | 40.63 | 43.93 | 9,019,637 | +1.54(+3.63%) |
Aug 11, 2010 | 42.33 | 42.58 | 41.51 | 42.39 | 5,793,033 | -0.76(-1.76%) |
Aug 10, 2010 | 41.43 | 43.30 | 41.30 | 43.15 | 9,191,941 | +2.00(+4.86%) |
Aug 09, 2010 | 40.00 | 41.32 | 39.93 | 41.15 | 4,967,635 | +1.25(+3.13%) |
Aug 06, 2010 | 38.50 | 39.97 | 38.44 | 39.90 | 4,488,479 | +0.91(+2.33%) |
Aug 05, 2010 | 38.80 | 39.12 | 38.25 | 38.99 | 2,964,765 | -0.04(-0.10%) |
Aug 04, 2010 | 38.75 | 39.24 | 38.25 | 39.03 | 4,482,386 | +0.52(+1.35%) |
Aug 03, 2010 | 37.83 | 38.75 | 37.56 | 38.51 | 7,214,685 | +1.31(+3.52%) |
Aug 02, 2010 | 38.88 | 38.95 | 36.69 | 37.20 | 8,658,387 | -1.16(-3.02%) |
Jul 30, 2010 | 37.60 | 38.59 | 37.21 | 38.36 | 6,984,425 | +0.01(+0.03%) |
Jul 29, 2010 | 40.86 | 40.90 | 38.27 | 38.35 | 23,436,252 | -5.68(-12.90%) |
Jul 28, 2010 | 44.35 | 44.98 | 43.55 | 44.03 | 4,343,059 | -0.30(-0.68%) |
Jul 27, 2010 | 45.81 | 45.89 | 44.12 | 44.33 | 3,148,304 | -1.04(-2.29%) |
Jul 26, 2010 | 45.21 | 45.99 | 45.00 | 45.37 | 3,118,902 | +0.32(+0.71%) |
Jul 23, 2010 | 43.99 | 45.13 | 43.78 | 45.05 | 3,244,197 | +0.77(+1.74%) |
Jul 22, 2010 | 43.55 | 44.50 | 43.50 | 44.28 | 3,044,494 | +1.20(+2.79%) |
Jul 21, 2010 | 43.37 | 43.86 | 42.60 | 43.08 | 3,676,347 | +0.19(+0.44%) |
Jul 20, 2010 | 41.77 | 42.97 | 41.23 | 42.89 | 4,231,830 | +0.26(+0.61%) |
Jul 19, 2010 | 42.76 | 42.97 | 42.00 | 42.63 | 3,113,804 | -0.06(-0.14%) |
Jul 16, 2010 | 44.00 | 44.10 | 42.59 | 42.69 | 3,891,418 | -1.54(-3.48%) |
Jul 15, 2010 | 43.90 | 44.39 | 43.59 | 44.23 | 4,225,780 | +0.24(+0.55%) |
Jul 14, 2010 | 43.53 | 44.88 | 43.50 | 43.99 | 4,188,683 | +0.41(+0.94%) |
Jul 13, 2010 | 43.65 | 44.04 | 42.69 | 43.58 | 3,791,899 | +0.60(+1.40%) |
Jul 12, 2010 | 43.39 | 44.31 | 42.82 | 42.98 | 3,534,383 | -0.49(-1.13%) |
Jul 09, 2010 | 42.93 | 43.84 | 42.58 | 43.47 | 2,694,649 | +0.47(+1.09%) |
Jul 08, 2010 | 43.30 | 43.95 | 42.46 | 43.00 | 3,364,718 | +0.27(+0.63%) |
Jul 07, 2010 | 40.48 | 42.82 | 40.34 | 42.73 | 4,874,178 | +2.47(+6.14%) |
Jul 06, 2010 | 40.49 | 41.75 | 39.95 | 40.26 | 4,771,459 | +0.69(+1.74%) |
Jul 02, 2010 | 40.47 | 40.61 | 39.45 | 39.57 | 2,845,049 | -0.78(-1.93%) |
Jul 01, 2010 | 40.57 | 40.95 | 39.13 | 40.35 | 5,773,255 | -0.22(-0.54%) |
Jun 30, 2010 | 41.27 | 42.18 | 40.44 | 40.57 | 4,919,075 | -0.47(-1.15%) |
Jun 29, 2010 | 43.79 | 43.79 | 40.72 | 41.04 | 8,388,964 | -4.05(-8.98%) |
Jun 25, 2010 | 44.39 | 45.85 | 43.86 | 45.09 | 5,854,506 | +0.82(+1.85%) |
Jun 24, 2010 | 45.00 | 45.74 | 43.95 | 44.27 | 5,153,277 | -1.03(-2.27%) |
Jun 23, 2010 | 44.44 | 45.55 | 43.37 | 45.30 | 4,739,734 | +0.95(+2.14%) |
Jun 22, 2010 | 45.85 | 46.25 | 44.28 | 44.35 | 4,586,545 | -0.92(-2.03%) |
Jun 21, 2010 | 46.31 | 46.72 | 45.01 | 45.27 | 3,535,166 | -0.45(-0.98%) |
Jun 18, 2010 | 45.54 | 46.19 | 45.27 | 45.72 | 3,943,579 | +0.13(+0.29%) |
Jun 17, 2010 | 45.46 | 45.73 | 44.57 | 45.59 | 3,779,163 | +0.46(+1.02%) |
Jun 16, 2010 | 44.76 | 45.85 | 44.56 | 45.13 | 4,301,647 | +0.09(+0.20%) |
Jun 15, 2010 | 43.80 | 45.10 | 43.74 | 45.04 | 5,014,874 | +1.36(+3.11%) |
Jun 14, 2010 | 44.48 | 44.50 | 43.26 | 43.68 | 5,932,843 | -0.62(-1.40%) |
Jun 11, 2010 | 42.32 | 44.40 | 42.16 | 44.30 | 4,228,477 | +1.47(+3.43%) |
Jun 10, 2010 | 42.98 | 43.90 | 41.87 | 42.83 | 5,550,481 | +1.01(+2.42%) |
Jun 09, 2010 | 41.14 | 42.99 | 41.11 | 41.82 | 6,129,378 | +1.30(+3.21%) |
Jun 08, 2010 | 41.19 | 42.20 | 39.79 | 40.52 | 5,821,133 | -0.70(-1.70%) |
Jun 07, 2010 | 42.02 | 42.93 | 41.13 | 41.22 | 4,408,602 | -0.69(-1.63%) |
Jun 04, 2010 | 42.10 | 43.39 | 41.55 | 41.91 | 6,239,650 | -1.17(-2.73%) |
Jun 03, 2010 | 41.94 | 43.50 | 41.39 | 43.08 | 6,321,023 | +1.81(+4.39%) |
Jun 02, 2010 | 39.45 | 41.29 | 39.18 | 41.27 | 4,442,415 | +1.77(+4.48%) |
Jun 01, 2010 | 39.14 | 40.67 | 39.03 | 39.50 | 3,074,630 | -0.22(-0.55%) |
May 28, 2010 | 40.22 | 40.50 | 39.03 | 39.72 | 3,461,124 | -0.50(-1.24%) |
May 27, 2010 | 39.47 | 40.22 | 39.02 | 40.22 | 3,823,589 | +1.37(+3.53%) |
May 26, 2010 | 39.60 | 40.39 | 38.67 | 38.85 | 3,761,092 | -0.06(-0.15%) |
May 25, 2010 | 37.00 | 38.91 | 36.79 | 38.91 | 3,970,578 | -0.12(-0.31%) |
May 24, 2010 | 39.09 | 39.74 | 38.77 | 39.03 | 3,016,708 | +0.10(+0.26%) |
May 21, 2010 | 36.55 | 39.66 | 36.30 | 38.93 | 4,615,652 | +1.30(+3.45%) |
May 20, 2010 | 37.29 | 38.80 | 37.14 | 37.63 | 5,481,787 | -2.32(-5.81%) |
May 19, 2010 | 39.81 | 40.88 | 39.08 | 39.95 | 4,034,396 | -0.53(-1.31%) |
May 18, 2010 | 41.84 | 42.69 | 40.39 | 40.48 | 6,034,664 | -0.55(-1.34%) |
May 17, 2010 | 38.92 | 41.16 | 38.87 | 41.03 | 8,024,285 | +2.13(+5.48%) |
May 14, 2010 | 39.25 | 39.37 | 38.10 | 38.90 | 2,712,779 | -0.85(-2.14%) |
May 13, 2010 | 39.47 | 40.88 | 39.25 | 39.75 | 5,094,352 | +0.33(+0.84%) |
May 12, 2010 | 38.55 | 39.60 | 38.55 | 39.42 | 3,046,071 | +0.90(+2.34%) |
May 11, 2010 | 39.25 | 39.63 | 37.50 | 38.52 | 3,757,426 | +0.14(+0.36%) |
May 10, 2010 | 38.36 | 39.21 | 35.56 | 38.38 | 5,496,454 | +2.67(+7.48%) |
May 07, 2010 | 36.81 | 36.92 | 34.40 | 35.71 | 8,249,483 | -1.68(-4.49%) |
May 06, 2010 | 38.02 | 38.55 | 33.95 | 37.39 | 6,480,414 | -0.71(-1.86%) |
May 05, 2010 | 38.36 | 38.83 | 37.39 | 38.10 | 4,379,293 | -0.29(-0.76%) |
May 04, 2010 | 39.00 | 39.15 | 37.90 | 38.39 | 3,963,729 | -1.37(-3.45%) |
May 03, 2010 | 39.33 | 40.18 | 39.30 | 39.76 | 4,139,462 | +0.93(+2.40%) |
Apr 30, 2010 | 39.63 | 39.79 | 38.61 | 38.83 | 5,952,357 | -0.80(-2.02%) |
Apr 29, 2010 | 36.74 | 40.10 | 36.55 | 39.63 | 16,666,278 | +6.45(+19.44%) |
Apr 28, 2010 | 33.55 | 33.66 | 32.89 | 33.18 | 4,914,731 | -0.52(-1.54%) |
Apr 27, 2010 | 34.52 | 34.84 | 33.56 | 33.70 | 3,993,348 | -0.97(-2.80%) |
Apr 26, 2010 | 34.29 | 34.86 | 34.13 | 34.67 | 2,755,387 | +0.45(+1.32%) |
Apr 23, 2010 | 34.35 | 34.79 | 33.97 | 34.22 | 2,782,963 | -0.13(-0.38%) |
Apr 22, 2010 | 33.20 | 34.45 | 33.00 | 34.35 | 3,788,230 | +0.77(+2.29%) |
Apr 21, 2010 | 33.48 | 33.69 | 33.19 | 33.58 | 2,539,074 | +0.43(+1.30%) |
Apr 20, 2010 | 32.81 | 33.23 | 32.70 | 33.15 | 2,487,310 | +0.68(+2.09%) |
Apr 19, 2010 | 33.00 | 33.36 | 32.03 | 32.47 | 5,196,936 | -0.75(-2.26%) |
Apr 16, 2010 | 33.95 | 34.09 | 32.98 | 33.22 | 5,526,043 | -0.90(-2.64%) |
Apr 15, 2010 | 34.16 | 34.76 | 34.04 | 34.12 | 3,584,516 | -0.04(-0.12%) |
Apr 14, 2010 | 33.70 | 34.25 | 33.64 | 34.16 | 2,367,673 | +0.70(+2.09%) |
Apr 13, 2010 | 33.53 | 33.59 | 33.14 | 33.46 | 1,937,306 | -0.05(-0.15%) |
Apr 12, 2010 | 33.37 | 33.79 | 33.24 | 33.51 | 2,605,097 | +0.30(+0.90%) |
Apr 09, 2010 | 32.60 | 33.31 | 32.55 | 33.21 | 2,876,603 | +0.61(+1.87%) |
Apr 08, 2010 | 32.56 | 32.64 | 32.22 | 32.60 | 2,569,873 | -0.06(-0.18%) |
Apr 07, 2010 | 32.66 | 32.83 | 32.38 | 32.66 | 3,830,027 | -0.17(-0.52%) |
Apr 06, 2010 | 32.44 | 33.00 | 32.26 | 32.83 | 3,259,946 | +0.38(+1.17%) |
Apr 05, 2010 | 31.44 | 32.59 | 31.44 | 32.45 | 3,079,108 | +1.04(+3.31%) |
Apr 01, 2010 | 31.63 | 31.41 | 31.41 | 31.41 | 2,027,100 | -0.01(-0.03%) |
Mar 31, 2010 | 31.43 | 31.68 | 31.30 | 31.42 | 2,239,570 | -0.19(-0.60%) |
Mar 30, 2010 | 31.71 | 31.94 | 31.51 | 31.61 | 2,916,846 | -0.07(-0.22%) |
Mar 29, 2010 | 31.81 | 32.18 | 31.63 | 31.68 | 2,456,483 | +0.00(+0.00%) |
Mar 26, 2010 | 31.77 | 32.10 | 31.52 | 31.68 | 3,098,274 | +0.17(+0.54%) |
Mar 25, 2010 | 31.90 | 32.16 | 31.48 | 31.51 | 3,885,960 | -0.05(-0.16%) |
Mar 24, 2010 | 31.38 | 31.69 | 31.23 | 31.56 | 4,739,683 | +0.04(+0.13%) |
Mar 23, 2010 | 31.38 | 31.59 | 31.04 | 31.52 | 3,828,218 | +0.26(+0.83%) |
Mar 22, 2010 | 30.39 | 31.26 | 30.02 | 31.26 | 6,050,121 | -0.13(-0.41%) |
Mar 19, 2010 | 32.08 | 32.08 | 31.32 | 31.39 | 4,269,341 | -0.55(-1.72%) |
Mar 18, 2010 | 32.21 | 32.27 | 31.72 | 31.94 | 4,063,440 | -0.14(-0.44%) |
Mar 17, 2010 | 31.70 | 32.46 | 31.60 | 32.08 | 3,357,827 | +0.43(+1.36%) |
Mar 16, 2010 | 31.36 | 31.73 | 31.13 | 31.65 | 4,406,309 | +0.37(+1.18%) |
Mar 15, 2010 | 31.37 | 31.54 | 30.81 | 31.28 | 6,041,528 | -0.66(-2.07%) |
Mar 12, 2010 | 31.57 | 32.23 | 31.15 | 31.94 | 8,515,962 | +0.53(+1.69%) |
Mar 11, 2010 | 31.19 | 31.44 | 30.88 | 31.41 | 4,519,221 | +0.14(+0.45%) |
Mar 10, 2010 | 30.52 | 31.33 | 30.27 | 31.27 | 7,390,763 | +0.86(+2.83%) |
Mar 09, 2010 | 29.56 | 30.45 | 29.43 | 30.41 | 7,938,996 | +0.96(+3.26%) |
Mar 08, 2010 | 29.41 | 29.65 | 29.26 | 29.45 | 4,948,618 | +0.25(+0.86%) |
Mar 05, 2010 | 28.45 | 29.34 | 28.25 | 29.20 | 4,290,135 | +0.93(+3.29%) |
Mar 04, 2010 | 28.20 | 28.43 | 27.81 | 28.27 | 3,773,109 | +0.15(+0.53%) |
Mar 03, 2010 | 28.04 | 28.75 | 27.75 | 28.12 | 7,599,395 | +0.67(+2.44%) |
Mar 02, 2010 | 27.50 | 27.68 | 27.25 | 27.45 | 3,098,624 | +0.26(+0.96%) |
Mar 01, 2010 | 26.53 | 27.27 | 26.53 | 27.19 | 2,986,942 | +0.89(+3.38%) |
Feb 26, 2010 | 25.74 | 26.45 | 25.52 | 26.30 | 4,167,729 | +0.64(+2.49%) |
Feb 25, 2010 | 25.41 | 25.73 | 25.17 | 25.66 | 2,278,221 | -0.10(-0.39%) |
Feb 24, 2010 | 25.66 | 25.97 | 25.52 | 25.76 | 1,632,034 | +0.13(+0.51%) |
Feb 23, 2010 | 25.76 | 25.96 | 25.48 | 25.63 | 2,090,709 | -0.25(-0.97%) |
Feb 22, 2010 | 25.94 | 26.10 | 25.75 | 25.88 | 2,394,920 | -0.01(-0.04%) |
Feb 19, 2010 | 25.62 | 25.99 | 25.61 | 25.89 | 2,508,920 | +0.16(+0.62%) |
Feb 18, 2010 | 25.57 | 25.83 | 25.50 | 25.73 | 1,983,420 | +0.04(+0.16%) |
Feb 17, 2010 | 25.72 | 25.87 | 25.44 | 25.69 | 1,990,523 | +0.04(+0.16%) |
Feb 16, 2010 | 25.49 | 25.74 | 25.34 | 25.65 | 2,339,783 | +0.32(+1.26%) |
Feb 12, 2010 | 25.11 | 25.33 | 25.33 | 25.33 | 2,792,300 | -0.04(-0.16%) |
Feb 11, 2010 | 24.95 | 25.50 | 24.64 | 25.37 | 2,674,969 | +0.41(+1.64%) |
Feb 10, 2010 | 25.17 | 25.31 | 24.76 | 24.96 | 2,716,255 | -0.31(-1.23%) |
Feb 09, 2010 | 25.39 | 25.55 | 24.91 | 25.27 | 3,456,143 | +0.23(+0.92%) |
Feb 08, 2010 | 25.32 | 25.50 | 24.94 | 25.04 | 2,539,338 | -0.28(-1.11%) |
Feb 05, 2010 | 25.51 | 25.57 | 24.62 | 25.32 | 5,720,978 | -0.19(-0.74%) |
Feb 04, 2010 | 25.58 | 26.17 | 25.35 | 25.51 | 7,363,042 | -0.99(-3.74%) |
Feb 03, 2010 | 26.54 | 26.82 | 26.13 | 26.50 | 5,025,208 | +0.13(+0.49%) |
Feb 02, 2010 | 26.41 | 26.50 | 25.96 | 26.37 | 3,229,861 | +0.19(+0.73%) |
Feb 01, 2010 | 25.93 | 26.24 | 25.60 | 26.18 | 4,986,962 | +1.48(+5.99%) |
Jan 29, 2010 | 25.59 | 25.85 | 24.50 | 24.70 | 5,119,108 | -0.61(-2.41%) |
Jan 28, 2010 | 25.93 | 25.94 | 25.08 | 25.31 | 4,000,851 | -0.52(-2.01%) |
Jan 27, 2010 | 25.55 | 26.00 | 25.45 | 25.83 | 2,722,438 | +0.16(+0.62%) |
Jan 26, 2010 | 25.56 | 25.81 | 25.45 | 25.67 | 3,573,634 | +0.00(+0.00%) |
Jan 25, 2010 | 26.02 | 26.15 | 25.17 | 25.67 | 3,758,898 | -0.15(-0.58%) |
Jan 22, 2010 | 26.58 | 26.68 | 25.74 | 25.82 | 4,258,176 | -0.90(-3.37%) |
Jan 21, 2010 | 27.15 | 27.28 | 26.50 | 26.72 | 3,524,397 | -0.23(-0.85%) |
Jan 20, 2010 | 27.02 | 27.28 | 26.70 | 26.95 | 4,774,930 | -0.27(-0.99%) |
Jan 19, 2010 | 26.51 | 27.27 | 26.43 | 27.22 | 6,514,020 | +0.61(+2.29%) |
Jan 15, 2010 | 26.91 | 26.61 | 26.61 | 26.61 | 3,455,500 | -0.27(-1.00%) |
Jan 14, 2010 | 26.04 | 27.00 | 26.04 | 26.88 | 4,207,948 | +0.84(+3.23%) |
Jan 13, 2010 | 26.20 | 26.40 | 25.63 | 26.04 | 3,142,764 | -0.12(-0.46%) |
Jan 12, 2010 | 26.13 | 26.32 | 25.78 | 26.16 | 3,250,290 | -0.23(-0.87%) |
Jan 11, 2010 | 26.53 | 26.72 | 25.98 | 26.39 | 2,898,754 | -0.09(-0.34%) |
Jan 08, 2010 | 26.44 | 26.73 | 26.26 | 26.48 | 2,106,719 | +0.00(+0.00%) |
Jan 07, 2010 | 26.65 | 26.70 | 26.12 | 26.48 | 2,919,362 | +0.01(+0.04%) |
Jan 06, 2010 | 26.70 | 26.86 | 26.40 | 26.47 | 2,863,795 | -0.22(-0.82%) |
Jan 05, 2010 | 25.97 | 26.73 | 25.77 | 26.69 | 5,421,841 | +0.77(+2.97%) |