Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.10 | 29.41 | 29.01 | 29.22 | 3,207,276 | +0.02(+0.07%) |
Oct 28, 2010 | 29.04 | 29.37 | 28.92 | 29.20 | 3,269,457 | +0.21(+0.72%) |
Oct 27, 2010 | 29.00 | 29.11 | 28.47 | 28.99 | 6,584,814 | -0.55(-1.85%) |
Oct 25, 2010 | 29.92 | 29.94 | 29.31 | 29.53 | 5,597,154 | -0.00(-0.02%) |
Oct 22, 2010 | 28.54 | 29.82 | 28.42 | 29.54 | 8,148,429 | +1.00(+3.50%) |
Oct 21, 2010 | 29.16 | 29.16 | 28.36 | 28.54 | 10,231,299 | -0.29(-1.01%) |
Oct 20, 2010 | 29.26 | 29.26 | 28.34 | 28.83 | 23,962,392 | -2.18(-7.02%) |
Oct 19, 2010 | 31.46 | 31.46 | 30.57 | 31.00 | 12,944,673 | -0.73(-2.29%) |
Oct 18, 2010 | 31.11 | 31.88 | 30.94 | 31.73 | 8,959,410 | +0.64(+2.07%) |
Oct 15, 2010 | 30.78 | 31.29 | 30.14 | 31.09 | 8,149,365 | +0.63(+2.06%) |
Oct 14, 2010 | 30.67 | 30.71 | 30.05 | 30.46 | 9,521,784 | -0.17(-0.55%) |
Oct 13, 2010 | 32.00 | 32.16 | 30.63 | 30.63 | 9,881,568 | -1.21(-3.81%) |
Oct 12, 2010 | 32.25 | 32.44 | 31.78 | 31.85 | 4,700,718 | -0.43(-1.33%) |
Oct 11, 2010 | 32.00 | 32.61 | 32.00 | 32.28 | 3,795,705 | +0.08(+0.23%) |
Oct 08, 2010 | 32.01 | 32.35 | 31.70 | 32.20 | 2,710,989 | +0.30(+0.93%) |
Oct 07, 2010 | 32.61 | 32.62 | 31.74 | 31.91 | 4,048,569 | -0.64(-1.95%) |
Oct 06, 2010 | 32.43 | 32.78 | 32.08 | 32.54 | 4,108,689 | -0.00(-0.00%) |
Oct 05, 2010 | 31.80 | 32.64 | 31.45 | 32.54 | 4,474,593 | +1.07(+3.40%) |
Oct 04, 2010 | 32.07 | 32.17 | 31.15 | 31.47 | 4,838,688 | -0.71(-2.20%) |
Oct 01, 2010 | 31.83 | 32.34 | 31.59 | 32.18 | 4,817,025 | +0.65(+2.07%) |
Sep 30, 2010 | 32.44 | 32.44 | 31.33 | 31.53 | 5,206,509 | -0.36(-1.13%) |
Sep 29, 2010 | 32.08 | 32.65 | 31.73 | 31.89 | 5,183,109 | -0.34(-1.05%) |
Sep 28, 2010 | 32.26 | 32.52 | 31.60 | 32.23 | 7,907,634 | -0.03(-0.08%) |
Sep 27, 2010 | 33.15 | 33.18 | 32.02 | 32.25 | 8,871,903 | -1.70(-5.01%) |
Sep 24, 2010 | 33.74 | 34.02 | 33.40 | 33.95 | 3,274,164 | +0.73(+2.18%) |
Sep 23, 2010 | 33.13 | 33.76 | 33.01 | 33.23 | 2,996,280 | -0.24(-0.71%) |
Sep 22, 2010 | 33.85 | 34.49 | 33.41 | 33.47 | 3,684,753 | -0.44(-1.29%) |
Sep 21, 2010 | 34.34 | 34.53 | 33.76 | 33.90 | 5,868,747 | -0.13(-0.39%) |
Sep 20, 2010 | 33.04 | 34.16 | 33.00 | 34.04 | 6,007,806 | +1.17(+3.57%) |
Sep 17, 2010 | 32.73 | 33.49 | 32.56 | 32.86 | 7,772,076 | +0.23(+0.69%) |
Sep 15, 2010 | 31.27 | 32.81 | 31.27 | 32.64 | 7,392,654 | +0.87(+2.74%) |
Sep 14, 2010 | 30.87 | 31.96 | 30.68 | 31.77 | 5,508,270 | +0.73(+2.34%) |
Sep 13, 2010 | 31.37 | 31.51 | 30.89 | 31.04 | 4,532,643 | -0.07(-0.24%) |
Sep 10, 2010 | 31.53 | 31.53 | 30.94 | 31.11 | 3,942,558 | -0.31(-1.00%) |
Sep 09, 2010 | 31.56 | 31.78 | 31.14 | 31.43 | 4,936,914 | +0.29(+0.94%) |
Sep 08, 2010 | 30.98 | 31.52 | 30.97 | 31.14 | 4,166,739 | +0.24(+0.79%) |
Sep 07, 2010 | 31.00 | 31.38 | 30.79 | 30.89 | 3,156,957 | -0.35(-1.12%) |
Sep 03, 2010 | 31.11 | 31.66 | 30.89 | 31.24 | 4,162,797 | +0.43(+1.39%) |
Sep 02, 2010 | 30.44 | 30.85 | 30.14 | 30.81 | 3,700,494 | +0.36(+1.19%) |
Sep 01, 2010 | 30.13 | 30.67 | 29.53 | 30.45 | 5,866,821 | +1.00(+3.41%) |
Aug 31, 2010 | 29.50 | 29.96 | 29.18 | 29.45 | 6,056,208 | -0.37(-1.24%) |
Aug 30, 2010 | 30.14 | 30.41 | 29.63 | 29.82 | 5,377,626 | -0.52(-1.73%) |
Aug 27, 2010 | 29.89 | 30.37 | 29.11 | 30.34 | 7,608,555 | +0.57(+1.91%) |
Aug 26, 2010 | 30.92 | 31.11 | 29.77 | 29.77 | 8,015,742 | -0.94(-3.05%) |
Aug 25, 2010 | 30.18 | 30.98 | 29.95 | 30.71 | 10,738,233 | +0.81(+2.71%) |
Aug 24, 2010 | 30.61 | 30.86 | 29.51 | 29.90 | 12,583,242 | -1.54(-4.88%) |
Aug 23, 2010 | 32.69 | 33.19 | 31.34 | 31.44 | 9,207,108 | -1.17(-3.60%) |
Aug 20, 2010 | 33.87 | 34.10 | 32.44 | 32.61 | 9,707,049 | -1.44(-4.24%) |
Aug 19, 2010 | 34.67 | 34.78 | 33.77 | 34.06 | 4,392,576 | -0.84(-2.40%) |
Aug 18, 2010 | 35.05 | 35.28 | 34.67 | 34.89 | 2,544,516 | -0.32(-0.91%) |
Aug 17, 2010 | 34.81 | 35.30 | 34.41 | 35.21 | 4,569,948 | +0.84(+2.45%) |
Aug 16, 2010 | 34.59 | 35.19 | 34.30 | 34.37 | 3,864,069 | -0.71(-2.01%) |
Aug 13, 2010 | 35.19 | 35.40 | 34.90 | 35.08 | 2,559,366 | -0.14(-0.41%) |
Aug 12, 2010 | 34.68 | 35.57 | 34.56 | 35.22 | 3,321,990 | +0.00(+0.00%) |
Aug 11, 2010 | 35.69 | 36.14 | 34.95 | 35.22 | 4,256,487 | -1.18(-3.24%) |
Aug 10, 2010 | 36.36 | 36.63 | 35.87 | 36.40 | 3,225,528 | -0.42(-1.14%) |
Aug 09, 2010 | 37.00 | 37.19 | 36.58 | 36.82 | 2,916,378 | -0.08(-0.22%) |
Aug 06, 2010 | 36.99 | 37.16 | 36.24 | 36.91 | 3,003,462 | -0.31(-0.82%) |
Aug 05, 2010 | 37.15 | 37.29 | 36.71 | 37.21 | 2,990,601 | -0.05(-0.13%) |
Aug 04, 2010 | 37.22 | 37.51 | 37.10 | 37.26 | 2,902,374 | +0.08(+0.21%) |
Aug 03, 2010 | 37.34 | 37.53 | 36.99 | 37.18 | 2,838,753 | -0.24(-0.64%) |
Aug 02, 2010 | 37.03 | 37.57 | 36.89 | 37.42 | 5,685,750 | +0.94(+2.57%) |
Jul 30, 2010 | 35.91 | 37.05 | 35.86 | 36.49 | 3,784,626 | +0.12(+0.34%) |
Jul 29, 2010 | 37.00 | 37.11 | 35.81 | 36.36 | 3,493,359 | -0.31(-0.85%) |
Jul 28, 2010 | 37.35 | 37.55 | 36.48 | 36.67 | 4,039,353 | -0.60(-1.61%) |
Jul 27, 2010 | 38.11 | 38.30 | 36.90 | 37.27 | 4,703,958 | -0.56(-1.48%) |
Jul 26, 2010 | 37.04 | 38.29 | 37.02 | 37.83 | 6,931,044 | +0.68(+1.84%) |
Jul 23, 2010 | 35.11 | 37.21 | 35.10 | 37.15 | 7,742,322 | +1.93(+5.49%) |
Jul 22, 2010 | 34.25 | 36.02 | 34.09 | 35.22 | 19,317,384 | +0.10(+0.28%) |
Jul 21, 2010 | 36.37 | 36.66 | 34.89 | 35.12 | 11,385,297 | -1.11(-3.06%) |
Jul 20, 2010 | 35.42 | 36.33 | 35.33 | 36.23 | 6,097,770 | +0.33(+0.93%) |
Jul 19, 2010 | 36.22 | 36.39 | 35.63 | 35.90 | 5,495,409 | -0.17(-0.47%) |
Jul 16, 2010 | 37.27 | 37.40 | 36.00 | 36.07 | 5,059,719 | -1.23(-3.29%) |
Jul 15, 2010 | 37.63 | 37.79 | 36.91 | 37.30 | 4,440,132 | -0.23(-0.62%) |
Jul 14, 2010 | 36.67 | 37.89 | 36.67 | 37.53 | 5,936,076 | +0.91(+2.47%) |
Jul 13, 2010 | 35.56 | 36.86 | 35.45 | 36.62 | 4,820,355 | +1.35(+3.83%) |
Jul 12, 2010 | 35.30 | 35.53 | 35.08 | 35.27 | 4,221,369 | -0.16(-0.45%) |
Jul 09, 2010 | 35.78 | 35.91 | 35.19 | 35.43 | 5,670,450 | -0.26(-0.73%) |
Jul 08, 2010 | 36.26 | 36.49 | 35.33 | 35.69 | 4,107,366 | -0.11(-0.30%) |
Jul 07, 2010 | 35.11 | 35.89 | 34.97 | 35.80 | 4,554,423 | +0.81(+2.31%) |
Jul 06, 2010 | 34.82 | 35.68 | 34.70 | 34.99 | 3,929,400 | +0.56(+1.63%) |
Jul 02, 2010 | 34.73 | 34.93 | 34.05 | 34.43 | 3,849,714 | -0.24(-0.70%) |
Jul 01, 2010 | 35.08 | 35.33 | 33.52 | 34.67 | 8,670,609 | -0.39(-1.12%) |
Jun 30, 2010 | 36.17 | 36.54 | 35.01 | 35.07 | 5,456,403 | -1.03(-2.84%) |
Jun 29, 2010 | 36.67 | 36.69 | 35.31 | 36.09 | 5,175,558 | -1.40(-3.73%) |
Jun 25, 2010 | 36.94 | 37.54 | 36.67 | 37.49 | 4,503,033 | +0.61(+1.66%) |
Jun 24, 2010 | 37.31 | 37.71 | 36.75 | 36.88 | 3,259,575 | -0.72(-1.92%) |
Jun 23, 2010 | 38.30 | 38.33 | 37.33 | 37.60 | 5,845,284 | -0.74(-1.93%) |
Jun 22, 2010 | 39.22 | 39.65 | 38.20 | 38.34 | 5,001,021 | -0.69(-1.76%) |
Jun 21, 2010 | 39.57 | 39.88 | 38.79 | 39.03 | 4,077,270 | +0.15(+0.40%) |
Jun 18, 2010 | 37.83 | 38.98 | 37.56 | 38.88 | 6,636,024 | +1.06(+2.81%) |
Jun 17, 2010 | 37.53 | 37.90 | 37.11 | 37.81 | 3,401,721 | +0.66(+1.76%) |
Jun 16, 2010 | 36.84 | 37.39 | 36.73 | 37.16 | 2,267,244 | +0.11(+0.31%) |
Jun 15, 2010 | 36.41 | 37.09 | 36.10 | 37.05 | 3,783,717 | +0.67(+1.84%) |
Jun 14, 2010 | 36.89 | 37.06 | 36.20 | 36.38 | 4,665,825 | -1.08(-2.88%) |
Jun 11, 2010 | 36.29 | 37.53 | 36.29 | 37.46 | 3,662,991 | +0.68(+1.86%) |
Jun 10, 2010 | 36.35 | 36.82 | 35.79 | 36.77 | 3,530,871 | +1.08(+3.03%) |
Jun 09, 2010 | 36.16 | 36.49 | 35.61 | 35.69 | 3,044,826 | -0.16(-0.44%) |
Jun 08, 2010 | 35.71 | 36.05 | 35.17 | 35.85 | 4,174,884 | +0.18(+0.50%) |
Jun 07, 2010 | 36.26 | 36.41 | 35.59 | 35.67 | 4,313,808 | -0.40(-1.12%) |
Jun 04, 2010 | 36.86 | 37.05 | 36.01 | 36.07 | 4,394,709 | -1.41(-3.77%) |
Jun 03, 2010 | 37.15 | 37.78 | 37.13 | 37.49 | 3,505,995 | +0.36(+0.98%) |
Jun 02, 2010 | 36.16 | 37.12 | 35.92 | 37.12 | 5,170,122 | +1.11(+3.07%) |
Jun 01, 2010 | 36.72 | 36.72 | 35.29 | 36.02 | 5,022,369 | +0.16(+0.43%) |
May 28, 2010 | 36.72 | 36.79 | 35.62 | 35.86 | 3,939,579 | -0.85(-2.32%) |
May 27, 2010 | 36.07 | 36.75 | 35.67 | 36.72 | 4,786,929 | +1.44(+4.09%) |
May 26, 2010 | 35.78 | 37.09 | 34.07 | 35.27 | 11,407,329 | -0.19(-0.53%) |
May 25, 2010 | 34.54 | 35.58 | 33.85 | 35.46 | 7,788,204 | +0.31(+0.89%) |
May 24, 2010 | 35.95 | 36.12 | 35.03 | 35.15 | 4,882,248 | -0.52(-1.47%) |
May 21, 2010 | 33.89 | 35.76 | 33.45 | 35.68 | 9,921,267 | +1.02(+2.94%) |
May 20, 2010 | 34.77 | 35.87 | 34.52 | 34.66 | 6,075,891 | -1.87(-5.13%) |
May 19, 2010 | 36.71 | 37.31 | 35.82 | 36.53 | 5,108,733 | -0.41(-1.12%) |
May 18, 2010 | 38.29 | 38.42 | 36.87 | 36.94 | 3,572,757 | -0.96(-2.53%) |
May 17, 2010 | 38.11 | 38.21 | 37.15 | 37.90 | 3,587,193 | +0.11(+0.29%) |
May 14, 2010 | 38.72 | 38.86 | 37.35 | 37.79 | 3,675,672 | -1.19(-3.05%) |
May 13, 2010 | 39.54 | 39.88 | 38.89 | 38.98 | 2,398,176 | -0.41(-1.04%) |
May 12, 2010 | 38.67 | 39.59 | 38.56 | 39.39 | 3,856,653 | +1.08(+2.82%) |
May 11, 2010 | 38.32 | 38.61 | 37.56 | 38.31 | 3,252,033 | +0.04(+0.10%) |
May 10, 2010 | 38.18 | 38.44 | 37.56 | 38.27 | 6,632,433 | +2.24(+6.20%) |
May 07, 2010 | 37.33 | 37.55 | 34.60 | 36.04 | 11,583,486 | -1.44(-3.85%) |
May 06, 2010 | 38.44 | 38.85 | 34.91 | 37.48 | 8,975,268 | -1.07(-2.78%) |
May 05, 2010 | 38.97 | 39.33 | 37.90 | 38.55 | 7,978,473 | -1.64(-4.09%) |
May 04, 2010 | 40.99 | 41.06 | 39.89 | 40.19 | 4,132,377 | -1.17(-2.82%) |
May 03, 2010 | 40.33 | 41.45 | 40.26 | 41.36 | 4,786,407 | +1.30(+3.23%) |
Apr 30, 2010 | 40.89 | 41.28 | 40.06 | 40.06 | 3,271,077 | -0.87(-2.12%) |
Apr 29, 2010 | 40.17 | 41.30 | 40.11 | 40.93 | 3,492,045 | +0.92(+2.30%) |
Apr 28, 2010 | 40.00 | 40.30 | 39.89 | 40.01 | 3,208,572 | +0.25(+0.64%) |
Apr 27, 2010 | 40.00 | 40.81 | 39.58 | 39.76 | 4,256,046 | -0.49(-1.21%) |
Apr 26, 2010 | 40.54 | 40.77 | 39.83 | 40.24 | 3,796,344 | -0.31(-0.77%) |
Apr 23, 2010 | 41.04 | 41.21 | 40.42 | 40.55 | 4,334,769 | -0.42(-1.02%) |
Apr 22, 2010 | 40.44 | 41.52 | 40.06 | 40.97 | 6,190,371 | +0.31(+0.75%) |
Apr 21, 2010 | 40.53 | 41.19 | 40.22 | 40.66 | 7,219,890 | -0.08(-0.19%) |
Apr 20, 2010 | 40.44 | 40.97 | 40.30 | 40.74 | 5,374,611 | +0.52(+1.30%) |
Apr 19, 2010 | 40.07 | 41.08 | 39.47 | 40.22 | 9,258,894 | +0.18(+0.44%) |
Apr 16, 2010 | 42.11 | 43.67 | 39.99 | 40.04 | 22,202,442 | -3.07(-7.12%) |
Apr 15, 2010 | 42.79 | 43.77 | 42.09 | 43.11 | 14,493,141 | +0.45(+1.06%) |
Apr 14, 2010 | 41.11 | 42.73 | 41.00 | 42.66 | 11,236,887 | +1.84(+4.50%) |
Apr 13, 2010 | 39.38 | 41.09 | 39.33 | 40.83 | 14,187,411 | +1.47(+3.73%) |
Apr 12, 2010 | 39.19 | 39.39 | 38.95 | 39.36 | 4,946,508 | +0.40(+1.02%) |
Apr 09, 2010 | 38.00 | 39.02 | 37.81 | 38.96 | 6,122,826 | +1.17(+3.09%) |
Apr 08, 2010 | 36.81 | 37.85 | 36.67 | 37.79 | 6,022,440 | +0.75(+2.02%) |
Apr 07, 2010 | 38.22 | 38.28 | 36.87 | 37.04 | 7,610,373 | -1.10(-2.89%) |
Apr 06, 2010 | 38.32 | 38.44 | 38.10 | 38.14 | 3,997,971 | -0.28(-0.72%) |
Apr 05, 2010 | 39.17 | 39.33 | 38.28 | 38.42 | 4,353,255 | -0.42(-1.09%) |
Apr 01, 2010 | 39.09 | 38.84 | 38.84 | 38.84 | 2,495,700 | +0.16(+0.42%) |
Mar 31, 2010 | 38.76 | 38.89 | 38.34 | 38.68 | 2,432,520 | -0.09(-0.22%) |
Mar 30, 2010 | 38.83 | 39.00 | 37.99 | 38.77 | 3,324,069 | +0.12(+0.32%) |
Mar 29, 2010 | 38.01 | 38.72 | 37.80 | 38.64 | 3,993,408 | +0.64(+1.69%) |
Mar 26, 2010 | 38.01 | 38.36 | 37.61 | 38.00 | 4,177,413 | -0.01(-0.02%) |
Mar 25, 2010 | 38.60 | 38.63 | 37.94 | 38.01 | 4,653,225 | -0.45(-1.17%) |
Mar 24, 2010 | 38.79 | 38.81 | 38.16 | 38.46 | 4,113,252 | -0.32(-0.82%) |
Mar 23, 2010 | 38.73 | 38.86 | 38.25 | 38.77 | 3,992,436 | +0.13(+0.34%) |
Mar 22, 2010 | 38.44 | 38.89 | 37.85 | 38.64 | 5,223,798 | -0.15(-0.40%) |
Mar 19, 2010 | 39.63 | 40.00 | 38.58 | 38.80 | 7,874,775 | -0.49(-1.25%) |
Mar 18, 2010 | 39.63 | 39.72 | 39.19 | 39.29 | 2,692,917 | -0.29(-0.73%) |
Mar 17, 2010 | 39.61 | 39.89 | 39.36 | 39.58 | 3,621,384 | +0.07(+0.19%) |
Mar 16, 2010 | 39.74 | 39.84 | 39.35 | 39.50 | 2,598,741 | -0.05(-0.14%) |
Mar 15, 2010 | 39.41 | 40.22 | 39.30 | 39.56 | 2,836,494 | -0.32(-0.81%) |
Mar 12, 2010 | 39.77 | 40.26 | 39.53 | 39.88 | 3,589,704 | +0.12(+0.31%) |
Mar 11, 2010 | 39.67 | 39.85 | 39.33 | 39.76 | 2,151,045 | +0.04(+0.10%) |
Mar 10, 2010 | 39.56 | 40.00 | 39.40 | 39.72 | 2,724,633 | +0.20(+0.50%) |
Mar 09, 2010 | 39.30 | 39.88 | 39.14 | 39.52 | 2,294,964 | -0.03(-0.09%) |
Mar 08, 2010 | 39.62 | 39.92 | 39.51 | 39.55 | 1,987,974 | -0.27(-0.68%) |
Mar 05, 2010 | 39.23 | 39.96 | 39.17 | 39.82 | 3,069,189 | +0.43(+1.10%) |
Mar 04, 2010 | 39.82 | 39.94 | 38.94 | 39.39 | 5,228,766 | -0.92(-2.29%) |
Mar 03, 2010 | 40.37 | 40.78 | 40.11 | 40.31 | 4,085,424 | +0.17(+0.42%) |
Mar 02, 2010 | 39.76 | 40.72 | 39.53 | 40.14 | 5,891,733 | +0.30(+0.74%) |
Mar 01, 2010 | 38.89 | 39.91 | 38.79 | 39.85 | 4,936,221 | +1.28(+3.31%) |
Feb 26, 2010 | 38.35 | 38.78 | 37.96 | 38.57 | 3,120,714 | +0.37(+0.97%) |
Feb 25, 2010 | 37.74 | 38.24 | 37.27 | 38.20 | 3,362,184 | -0.04(-0.12%) |
Feb 24, 2010 | 38.14 | 38.36 | 37.89 | 38.25 | 2,982,402 | +0.17(+0.45%) |
Feb 23, 2010 | 38.61 | 38.78 | 37.96 | 38.08 | 3,436,623 | -0.48(-1.24%) |
Feb 22, 2010 | 38.78 | 38.80 | 38.22 | 38.55 | 3,451,158 | +0.05(+0.14%) |
Feb 19, 2010 | 38.02 | 38.83 | 38.02 | 38.50 | 5,452,803 | +0.20(+0.51%) |
Feb 18, 2010 | 37.88 | 38.32 | 37.68 | 38.31 | 3,914,154 | +0.40(+1.06%) |
Feb 17, 2010 | 37.42 | 37.91 | 37.28 | 37.91 | 5,576,751 | +0.76(+2.05%) |
Feb 16, 2010 | 37.05 | 37.25 | 36.71 | 37.14 | 3,379,689 | +0.28(+0.75%) |
Feb 12, 2010 | 36.22 | 36.87 | 36.87 | 36.87 | 3,793,500 | +0.23(+0.62%) |
Feb 11, 2010 | 35.64 | 36.67 | 35.63 | 36.64 | 3,802,374 | +0.87(+2.43%) |
Feb 10, 2010 | 36.32 | 36.38 | 35.35 | 35.77 | 3,360,717 | -0.54(-1.50%) |
Feb 09, 2010 | 36.44 | 36.64 | 36.02 | 36.32 | 2,963,430 | +0.32(+0.89%) |
Feb 08, 2010 | 36.17 | 36.52 | 35.77 | 35.99 | 3,356,262 | -0.16(-0.45%) |
Feb 05, 2010 | 35.75 | 36.27 | 35.06 | 36.16 | 6,954,876 | +0.47(+1.31%) |
Feb 04, 2010 | 36.92 | 37.08 | 35.69 | 35.69 | 5,106,141 | -1.23(-3.32%) |
Feb 03, 2010 | 37.11 | 37.45 | 36.79 | 36.92 | 4,551,048 | -0.37(-1.00%) |
Feb 02, 2010 | 36.50 | 37.54 | 36.29 | 37.29 | 4,277,196 | +0.77(+2.11%) |
Feb 01, 2010 | 36.48 | 36.80 | 35.97 | 36.52 | 4,320,009 | +0.07(+0.18%) |
Jan 29, 2010 | 37.27 | 37.44 | 36.32 | 36.45 | 5,799,582 | -0.77(-2.07%) |
Jan 28, 2010 | 37.49 | 37.88 | 37.04 | 37.22 | 4,943,187 | -0.47(-1.24%) |
Jan 27, 2010 | 37.07 | 37.77 | 37.06 | 37.69 | 4,946,382 | +0.42(+1.12%) |
Jan 26, 2010 | 37.18 | 37.78 | 37.01 | 37.27 | 6,327,612 | -0.34(-0.90%) |
Jan 25, 2010 | 37.86 | 38.07 | 37.44 | 37.61 | 5,922,144 | -0.20(-0.54%) |
Jan 22, 2010 | 36.53 | 38.48 | 36.50 | 37.82 | 24,001,344 | +3.98(+11.78%) |
Jan 21, 2010 | 34.31 | 34.67 | 33.52 | 33.83 | 10,824,867 | -0.50(-1.46%) |
Jan 20, 2010 | 34.68 | 34.73 | 33.65 | 34.33 | 7,793,109 | -0.20(-0.59%) |
Jan 19, 2010 | 34.11 | 35.24 | 34.11 | 34.53 | 6,248,268 | +0.25(+0.72%) |
Jan 15, 2010 | 34.32 | 34.29 | 34.29 | 34.29 | 4,928,400 | +0.06(+0.19%) |
Jan 14, 2010 | 33.97 | 34.42 | 33.94 | 34.22 | 2,759,742 | +0.22(+0.64%) |
Jan 13, 2010 | 33.96 | 34.24 | 33.48 | 34.00 | 3,921,561 | +0.18(+0.54%) |
Jan 12, 2010 | 34.37 | 34.41 | 33.64 | 33.82 | 3,990,735 | -0.77(-2.22%) |
Jan 11, 2010 | 34.33 | 34.72 | 34.16 | 34.59 | 2,854,674 | +0.26(+0.75%) |
Jan 08, 2010 | 34.52 | 34.74 | 34.28 | 34.33 | 2,657,160 | -0.19(-0.55%) |
Jan 07, 2010 | 34.52 | 34.89 | 34.38 | 34.52 | 2,650,527 | -0.13(-0.38%) |
Jan 06, 2010 | 33.94 | 34.75 | 33.94 | 34.65 | 4,995,639 | +0.50(+1.45%) |
Jan 05, 2010 | 34.22 | 34.44 | 33.78 | 34.15 | 3,690,882 | -0.15(-0.45%) |
Jan 04, 2010 | 34.13 | 34.34 | 33.98 | 34.31 | 3,033,414 | +0.59(+1.76%) |
Dec 31, 2009 | 34.18 | 33.71 | 33.71 | 33.71 | 1,957,500 | -0.28(-0.82%) |
Dec 30, 2009 | 34.04 | 34.22 | 33.94 | 33.99 | 2,272,401 | -0.07(-0.21%) |
Dec 29, 2009 | 34.25 | 34.28 | 34.02 | 34.06 | 2,429,766 | +0.01(+0.02%) |
Dec 28, 2009 | 33.99 | 34.34 | 33.94 | 34.06 | 2,191,896 | +0.07(+0.21%) |
Dec 24, 2009 | 33.58 | 33.99 | 33.37 | 33.99 | 1,377,513 | +0.41(+1.22%) |
Dec 23, 2009 | 33.17 | 33.69 | 32.83 | 33.58 | 4,854,924 | +0.52(+1.57%) |
Dec 22, 2009 | 32.41 | 33.11 | 32.26 | 33.06 | 3,956,904 | +0.77(+2.39%) |
Dec 21, 2009 | 32.18 | 32.38 | 31.61 | 32.29 | 5,130,180 | +0.16(+0.48%) |
Dec 18, 2009 | 32.63 | 32.76 | 31.96 | 32.13 | 5,784,903 | -0.34(-1.06%) |
Dec 17, 2009 | 32.60 | 32.86 | 32.28 | 32.47 | 2,666,754 | -0.22(-0.67%) |
Dec 16, 2009 | 32.64 | 32.87 | 32.62 | 32.69 | 3,003,993 | +0.23(+0.72%) |
Dec 15, 2009 | 32.25 | 32.81 | 32.23 | 32.46 | 2,969,199 | -0.09(-0.27%) |
Dec 14, 2009 | 32.65 | 32.86 | 32.42 | 32.55 | 3,583,899 | +0.07(+0.21%) |
Dec 11, 2009 | 32.66 | 32.72 | 32.25 | 32.48 | 2,645,694 | +0.04(+0.14%) |
Dec 10, 2009 | 32.01 | 32.54 | 31.89 | 32.43 | 3,607,092 | +0.53(+1.65%) |
Dec 09, 2009 | 31.94 | 32.04 | 31.36 | 31.91 | 3,350,673 | +0.01(+0.05%) |
Dec 08, 2009 | 31.69 | 32.00 | 31.54 | 31.89 | 8,699,121 | -0.17(-0.53%) |
Dec 07, 2009 | 32.11 | 32.59 | 31.84 | 32.06 | 2,718,711 | -0.38(-1.18%) |
Dec 04, 2009 | 32.56 | 32.75 | 31.87 | 32.44 | 4,720,986 | +0.37(+1.16%) |
Dec 03, 2009 | 31.94 | 32.69 | 31.78 | 32.07 | 5,734,773 | +0.11(+0.35%) |
Dec 02, 2009 | 31.52 | 32.17 | 31.51 | 31.96 | 3,041,010 | +0.30(+0.96%) |
Dec 01, 2009 | 31.33 | 31.69 | 31.28 | 31.66 | 3,850,992 | +0.48(+1.55%) |
Nov 30, 2009 | 31.04 | 31.24 | 30.76 | 31.17 | 3,413,961 | +0.05(+0.15%) |
Nov 27, 2009 | 30.48 | 31.32 | 30.44 | 31.12 | 2,758,239 | -0.28(-0.90%) |
Nov 25, 2009 | 31.12 | 31.45 | 30.92 | 31.41 | 3,148,245 | +0.42(+1.36%) |
Nov 24, 2009 | 31.27 | 31.27 | 30.86 | 30.98 | 3,100,401 | -0.22(-0.69%) |
Nov 23, 2009 | 30.90 | 31.45 | 30.80 | 31.20 | 4,206,312 | +0.48(+1.58%) |
Nov 20, 2009 | 30.78 | 31.30 | 30.35 | 30.72 | 7,125,165 | -0.25(-0.80%) |
Nov 19, 2009 | 30.78 | 31.10 | 30.63 | 30.96 | 4,325,598 | -0.11(-0.34%) |
Nov 18, 2009 | 31.09 | 31.44 | 30.71 | 31.07 | 4,562,325 | -0.22(-0.69%) |
Nov 17, 2009 | 30.89 | 31.30 | 30.67 | 31.29 | 3,496,068 | +0.17(+0.54%) |
Nov 16, 2009 | 30.56 | 31.27 | 30.47 | 31.12 | 6,126,678 | +0.62(+2.02%) |
Nov 13, 2009 | 30.11 | 30.56 | 29.98 | 30.50 | 3,281,661 | +0.54(+1.79%) |
Nov 12, 2009 | 30.27 | 30.45 | 29.84 | 29.97 | 3,384,342 | -0.31(-1.01%) |
Nov 11, 2009 | 29.82 | 30.41 | 29.61 | 30.27 | 6,583,671 | +0.65(+2.19%) |
Nov 10, 2009 | 29.22 | 29.70 | 29.15 | 29.62 | 2,912,958 | +0.28(+0.94%) |
Nov 09, 2009 | 28.47 | 29.38 | 28.47 | 29.35 | 4,210,641 | +0.90(+3.17%) |
Nov 06, 2009 | 28.69 | 28.99 | 28.32 | 28.44 | 4,066,155 | -0.43(-1.50%) |
Nov 05, 2009 | 28.13 | 28.92 | 28.04 | 28.88 | 5,011,398 | +0.95(+3.42%) |
Nov 04, 2009 | 27.72 | 28.26 | 27.43 | 27.92 | 5,499,279 | +0.37(+1.34%) |
Nov 03, 2009 | 27.32 | 27.67 | 27.09 | 27.55 | 3,291,300 | +0.18(+0.65%) |