Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.34 | 24.68 | 24.14 | 24.47 | 968,997 | -0.21(-0.86%) |
Nov 29, 2010 | 24.69 | 24.74 | 24.22 | 24.68 | 1,259,234 | -0.24(-0.96%) |
Nov 26, 2010 | 24.74 | 25.05 | 24.66 | 24.92 | 276,381 | +0.01(+0.03%) |
Nov 24, 2010 | 24.57 | 24.91 | 24.91 | 24.91 | 998,237 | +0.61(+2.53%) |
Nov 23, 2010 | 24.37 | 24.77 | 24.24 | 24.30 | 921,883 | -0.53(-2.13%) |
Nov 22, 2010 | 24.98 | 25.08 | 24.47 | 24.83 | 751,869 | -0.03(-0.14%) |
Nov 19, 2010 | 24.95 | 24.95 | 24.47 | 24.86 | 685,336 | -0.11(-0.44%) |
Nov 18, 2010 | 24.86 | 25.34 | 24.42 | 24.97 | 1,024,036 | +0.55(+2.27%) |
Nov 17, 2010 | 24.39 | 24.94 | 24.30 | 24.42 | 1,137,788 | +0.09(+0.39%) |
Nov 16, 2010 | 24.54 | 24.75 | 23.99 | 24.33 | 1,171,609 | -0.61(-2.46%) |
Nov 15, 2010 | 25.20 | 25.66 | 24.91 | 24.94 | 1,118,560 | -0.01(-0.03%) |
Nov 12, 2010 | 25.62 | 25.64 | 24.89 | 24.95 | 1,203,472 | -0.98(-3.78%) |
Nov 11, 2010 | 25.67 | 26.13 | 25.24 | 25.93 | 1,305,203 | -0.13(-0.49%) |
Nov 10, 2010 | 26.25 | 26.34 | 25.65 | 26.06 | 1,614,583 | -0.09(-0.36%) |
Nov 09, 2010 | 26.25 | 26.64 | 25.94 | 26.15 | 1,579,484 | +0.11(+0.43%) |
Nov 08, 2010 | 25.58 | 26.13 | 25.43 | 26.04 | 1,671,545 | +0.38(+1.46%) |
Nov 05, 2010 | 25.77 | 26.06 | 25.57 | 25.66 | 788,908 | -0.11(-0.43%) |
Nov 04, 2010 | 25.23 | 25.91 | 25.16 | 25.78 | 1,547,080 | +0.90(+3.63%) |
Nov 03, 2010 | 25.08 | 25.11 | 24.54 | 24.87 | 1,184,813 | -0.20(-0.78%) |
Nov 02, 2010 | 25.11 | 25.60 | 24.79 | 25.07 | 1,327,556 | +0.26(+1.07%) |
Nov 01, 2010 | 25.47 | 25.53 | 24.56 | 24.80 | 1,480,638 | -0.36(-1.42%) |
Oct 29, 2010 | 25.22 | 25.52 | 25.14 | 25.16 | 1,476,098 | -0.07(-0.27%) |
Oct 28, 2010 | 26.23 | 26.34 | 24.61 | 25.23 | 2,745,550 | -0.44(-1.73%) |
Oct 27, 2010 | 25.91 | 26.09 | 25.61 | 25.67 | 1,790,362 | -1.24(-4.62%) |
Oct 25, 2010 | 27.17 | 27.24 | 26.81 | 26.92 | 1,183,920 | -0.05(-0.19%) |
Oct 22, 2010 | 27.16 | 27.19 | 26.71 | 26.97 | 704,732 | +0.09(+0.32%) |
Oct 21, 2010 | 27.24 | 27.99 | 26.61 | 26.88 | 2,049,849 | -0.20(-0.76%) |
Oct 20, 2010 | 26.10 | 27.45 | 26.04 | 27.09 | 1,871,136 | +1.14(+4.40%) |
Oct 19, 2010 | 26.16 | 26.66 | 25.81 | 25.95 | 1,060,337 | -0.64(-2.41%) |
Oct 18, 2010 | 26.90 | 26.93 | 26.53 | 26.59 | 1,126,085 | -0.23(-0.86%) |
Oct 15, 2010 | 26.82 | 27.06 | 25.98 | 26.82 | 1,625,104 | +0.25(+0.93%) |
Oct 14, 2010 | 26.16 | 26.94 | 26.16 | 26.57 | 1,965,153 | +0.28(+1.07%) |
Oct 13, 2010 | 26.34 | 26.53 | 25.98 | 26.29 | 1,368,953 | +0.25(+0.95%) |
Oct 12, 2010 | 25.53 | 26.21 | 25.38 | 26.04 | 1,991,274 | +0.42(+1.63%) |
Oct 11, 2010 | 25.49 | 25.79 | 25.28 | 25.62 | 1,292,760 | +0.16(+0.64%) |
Oct 08, 2010 | 25.46 | 25.98 | 24.74 | 25.46 | 3,004,270 | +1.36(+5.62%) |
Oct 07, 2010 | 24.35 | 24.51 | 23.89 | 24.10 | 903,241 | -0.03(-0.11%) |
Oct 06, 2010 | 24.39 | 24.39 | 23.97 | 24.13 | 799,635 | -0.27(-1.12%) |
Oct 05, 2010 | 23.93 | 24.51 | 23.85 | 24.40 | 1,278,871 | +0.80(+3.40%) |
Oct 04, 2010 | 23.81 | 23.94 | 23.32 | 23.60 | 1,360,002 | -0.33(-1.39%) |
Oct 01, 2010 | 23.93 | 24.22 | 23.53 | 23.93 | 1,980,929 | +0.48(+2.06%) |
Sep 30, 2010 | 23.45 | 23.48 | 22.52 | 23.45 | 2,018,466 | +0.76(+3.36%) |
Sep 29, 2010 | 23.23 | 23.35 | 22.63 | 22.69 | 1,642,895 | -0.57(-2.46%) |
Sep 28, 2010 | 22.60 | 23.32 | 22.37 | 23.26 | 1,480,870 | +0.55(+2.44%) |
Sep 27, 2010 | 22.90 | 23.04 | 22.46 | 22.71 | 1,211,126 | -0.27(-1.19%) |
Sep 24, 2010 | 22.71 | 23.05 | 22.58 | 22.98 | 985,418 | +0.67(+3.02%) |
Sep 23, 2010 | 22.98 | 23.01 | 22.27 | 22.31 | 1,418,383 | -1.01(-4.32%) |
Sep 22, 2010 | 23.74 | 24.10 | 23.00 | 23.31 | 1,263,720 | -0.59(-2.46%) |
Sep 21, 2010 | 24.58 | 24.61 | 23.82 | 23.90 | 1,176,918 | -0.60(-2.44%) |
Sep 20, 2010 | 23.92 | 24.57 | 23.62 | 24.50 | 1,388,906 | +0.62(+2.61%) |
Sep 17, 2010 | 23.87 | 24.11 | 23.06 | 23.87 | 2,604,205 | +0.55(+2.38%) |
Sep 15, 2010 | 22.95 | 23.49 | 22.62 | 23.32 | 1,055,998 | +0.34(+1.48%) |
Sep 14, 2010 | 23.10 | 23.44 | 22.83 | 22.98 | 19,432 | -0.19(-0.81%) |
Sep 13, 2010 | 22.93 | 23.30 | 22.77 | 23.17 | 1,147,121 | +0.55(+2.41%) |
Sep 10, 2010 | 22.55 | 22.80 | 22.34 | 22.62 | 747,216 | +0.08(+0.34%) |
Sep 09, 2010 | 22.89 | 23.01 | 22.38 | 22.54 | 864,450 | -0.06(-0.26%) |
Sep 08, 2010 | 22.15 | 22.79 | 22.07 | 22.60 | 1,661,020 | +0.46(+2.08%) |
Sep 07, 2010 | 22.56 | 22.66 | 21.95 | 22.14 | 1,449,756 | -0.67(-2.92%) |
Sep 03, 2010 | 22.19 | 23.02 | 21.97 | 22.81 | 1,551,919 | +1.01(+4.61%) |
Sep 02, 2010 | 21.97 | 22.14 | 21.56 | 21.80 | 638 | -0.03(-0.12%) |
Sep 01, 2010 | 21.31 | 22.16 | 21.30 | 21.83 | 1,744,021 | +0.61(+2.85%) |
Aug 31, 2010 | 21.25 | 21.82 | 21.10 | 21.22 | 25,302 | -0.19(-0.88%) |
Aug 30, 2010 | 22.52 | 22.72 | 21.36 | 21.41 | 1,336,758 | -1.17(-5.17%) |
Aug 27, 2010 | 21.83 | 22.64 | 21.51 | 22.58 | 1,158,043 | +0.25(+1.11%) |
Aug 26, 2010 | 22.33 | 22.78 | 21.82 | 22.33 | 2,571,196 | +0.22(+1.00%) |
Aug 25, 2010 | 21.32 | 22.25 | 21.00 | 22.11 | 2,041,140 | +0.54(+2.49%) |
Aug 24, 2010 | 22.28 | 22.28 | 21.53 | 21.57 | 139 | -1.03(-4.56%) |
Aug 23, 2010 | 22.80 | 23.17 | 22.54 | 22.60 | 1,374,703 | -0.07(-0.30%) |
Aug 20, 2010 | 22.76 | 22.77 | 22.38 | 22.67 | 1,144,134 | -0.18(-0.78%) |
Aug 19, 2010 | 23.40 | 23.58 | 22.61 | 22.85 | 139 | -0.69(-2.93%) |
Aug 18, 2010 | 23.59 | 23.73 | 23.10 | 23.54 | 1,286,942 | -0.05(-0.22%) |
Aug 17, 2010 | 23.68 | 24.13 | 23.48 | 23.59 | 1,141,855 | +0.22(+0.95%) |
Aug 16, 2010 | 22.80 | 23.67 | 22.61 | 23.37 | 1,265,642 | +0.38(+1.63%) |
Aug 13, 2010 | 23.00 | 23.68 | 22.96 | 23.00 | 948,324 | -0.58(-2.46%) |
Aug 12, 2010 | 23.47 | 23.83 | 23.27 | 23.58 | 1,327,226 | -0.45(-1.88%) |
Aug 11, 2010 | 24.97 | 24.97 | 23.85 | 24.03 | 1,593,205 | -1.48(-5.78%) |
Aug 10, 2010 | 26.11 | 26.28 | 25.29 | 25.50 | 1,282,857 | -1.05(-3.95%) |
Aug 09, 2010 | 26.12 | 26.65 | 25.95 | 26.55 | 1,398,370 | +0.56(+2.17%) |
Aug 06, 2010 | 25.99 | 26.82 | 25.75 | 25.99 | 1,743,725 | -0.68(-2.56%) |
Aug 05, 2010 | 27.15 | 27.49 | 26.63 | 26.67 | 1,189,641 | -0.71(-2.58%) |
Aug 04, 2010 | 27.34 | 27.69 | 27.00 | 27.38 | 703 | +0.13(+0.47%) |
Aug 03, 2010 | 28.67 | 28.67 | 26.43 | 27.25 | 3,754,073 | -1.59(-5.53%) |
Aug 02, 2010 | 30.57 | 30.82 | 28.40 | 28.85 | 3,503,111 | -0.47(-1.60%) |
Jul 30, 2010 | 28.99 | 29.53 | 28.52 | 29.31 | 1,722,971 | +0.05(+0.17%) |
Jul 29, 2010 | 28.98 | 29.37 | 28.23 | 29.26 | 1,326,773 | +0.49(+1.69%) |
Jul 28, 2010 | 29.08 | 29.37 | 28.64 | 28.78 | 992,400 | -0.43(-1.49%) |
Jul 27, 2010 | 28.66 | 29.79 | 28.58 | 29.21 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.47 | 28.43 | 27.09 | 28.37 | 1,555,259 | +1.10(+4.03%) |
Jul 23, 2010 | 26.88 | 27.33 | 26.74 | 27.27 | 1,597,690 | +0.38(+1.43%) |
Jul 22, 2010 | 26.30 | 26.95 | 26.30 | 26.88 | 1,912,374 | +0.74(+2.84%) |
Jul 21, 2010 | 27.54 | 27.75 | 26.07 | 26.14 | 1,554,427 | -1.27(-4.63%) |
Jul 20, 2010 | 26.29 | 27.52 | 26.19 | 27.41 | 1,131,667 | +0.79(+2.98%) |
Jul 19, 2010 | 26.66 | 26.83 | 26.24 | 26.62 | 814,630 | +0.17(+0.64%) |
Jul 16, 2010 | 26.45 | 27.73 | 26.42 | 26.45 | 933,543 | -1.13(-4.11%) |
Jul 15, 2010 | 28.51 | 28.51 | 27.13 | 27.58 | 1,176,450 | -0.85(-3.00%) |
Jul 14, 2010 | 28.32 | 28.86 | 28.14 | 28.44 | 540,164 | +0.09(+0.30%) |
Jul 13, 2010 | 27.63 | 28.61 | 27.52 | 28.35 | 846,622 | +1.01(+3.71%) |
Jul 12, 2010 | 27.80 | 27.92 | 27.24 | 27.34 | 742,023 | -0.25(-0.90%) |
Jul 09, 2010 | 27.58 | 27.63 | 26.93 | 27.58 | 575,881 | +0.63(+2.34%) |
Jul 08, 2010 | 27.07 | 27.38 | 26.43 | 26.95 | 949,436 | -0.06(-0.22%) |
Jul 07, 2010 | 26.01 | 27.08 | 25.92 | 27.01 | 1,342,225 | +1.11(+4.28%) |
Jul 06, 2010 | 26.50 | 26.84 | 25.46 | 25.90 | 2,970 | +0.32(+1.27%) |
Jul 02, 2010 | 25.58 | 26.23 | 25.49 | 25.58 | 878,205 | -0.38(-1.45%) |
Jul 01, 2010 | 26.57 | 26.79 | 24.93 | 25.95 | 2,040,606 | -0.61(-2.31%) |
Jun 30, 2010 | 27.13 | 27.81 | 26.49 | 26.57 | 1,008 | -0.68(-2.50%) |
Jun 29, 2010 | 27.53 | 27.64 | 26.81 | 27.25 | 1,554,843 | -1.77(-6.11%) |
Jun 25, 2010 | 29.02 | 29.02 | 27.71 | 29.02 | 3,189,038 | +0.99(+3.53%) |
Jun 24, 2010 | 28.65 | 28.67 | 27.91 | 28.04 | 1,196,096 | -0.84(-2.92%) |
Jun 23, 2010 | 29.18 | 29.37 | 28.42 | 28.88 | 1,404,973 | -0.45(-1.54%) |
Jun 22, 2010 | 30.41 | 30.70 | 29.26 | 29.33 | 1,135,395 | -0.73(-2.44%) |
Jun 21, 2010 | 30.40 | 31.05 | 29.83 | 30.06 | 796,451 | +0.00(+0.00%) |
Jun 18, 2010 | 30.06 | 30.43 | 29.65 | 30.06 | 843,125 | +0.15(+0.51%) |
Jun 17, 2010 | 30.05 | 30.24 | 29.53 | 29.91 | 853,154 | -0.06(-0.20%) |
Jun 16, 2010 | 29.83 | 30.27 | 29.61 | 29.97 | 1,061,789 | -0.32(-1.04%) |
Jun 15, 2010 | 29.83 | 30.40 | 29.58 | 30.29 | 970,301 | +0.60(+2.01%) |
Jun 14, 2010 | 29.94 | 30.37 | 29.60 | 29.69 | 979,891 | +0.14(+0.46%) |
Jun 11, 2010 | 28.72 | 29.60 | 28.57 | 29.55 | 1,024,803 | +0.47(+1.61%) |
Jun 10, 2010 | 28.96 | 29.35 | 28.43 | 29.08 | 1,035,104 | +0.78(+2.74%) |
Jun 09, 2010 | 27.93 | 29.20 | 27.80 | 28.31 | 2,411,797 | +0.67(+2.41%) |
Jun 08, 2010 | 27.63 | 28.04 | 27.16 | 27.64 | 1,666,311 | +0.05(+0.19%) |
Jun 07, 2010 | 29.20 | 29.20 | 27.46 | 27.59 | 1,749,458 | -1.54(-5.30%) |
Jun 04, 2010 | 29.14 | 30.33 | 28.84 | 29.14 | 2,004,444 | -1.66(-5.40%) |
Jun 03, 2010 | 30.65 | 31.11 | 30.44 | 30.80 | 1,278,287 | +0.02(+0.06%) |
Jun 02, 2010 | 30.41 | 30.78 | 30.09 | 30.78 | 1,411,809 | +0.58(+1.92%) |
Jun 01, 2010 | 30.24 | 31.12 | 30.06 | 30.20 | 2,642,958 | -0.09(-0.31%) |
May 28, 2010 | 30.30 | 31.13 | 29.98 | 30.30 | 1,481,346 | -0.54(-1.74%) |
May 27, 2010 | 28.92 | 30.83 | 28.92 | 30.83 | 1,789,238 | +2.52(+8.92%) |
May 26, 2010 | 29.14 | 29.52 | 28.21 | 28.31 | 2,169,198 | -0.60(-2.06%) |
May 25, 2010 | 28.29 | 28.97 | 27.44 | 28.91 | 117 | -0.28(-0.96%) |
May 24, 2010 | 29.65 | 30.35 | 29.14 | 29.19 | 1,577,588 | -0.43(-1.47%) |
May 21, 2010 | 28.39 | 29.89 | 27.71 | 29.62 | 2,311,687 | +0.65(+2.24%) |
May 20, 2010 | 29.14 | 29.98 | 28.96 | 28.97 | 2,037,238 | -2.04(-6.57%) |
May 19, 2010 | 31.48 | 32.02 | 30.22 | 31.01 | 1,655,245 | -0.69(-2.18%) |
May 18, 2010 | 33.14 | 33.35 | 31.52 | 31.70 | 1,516,694 | -0.95(-2.92%) |
May 17, 2010 | 32.90 | 33.54 | 32.06 | 32.66 | 1,781,676 | -0.03(-0.10%) |
May 14, 2010 | 32.69 | 33.58 | 32.16 | 32.69 | 1,607,909 | -0.86(-2.57%) |
May 13, 2010 | 33.13 | 34.10 | 33.01 | 33.55 | 1,796,477 | +0.33(+1.00%) |
May 12, 2010 | 33.54 | 33.89 | 32.97 | 33.22 | 2,356,113 | +0.02(+0.05%) |
May 11, 2010 | 34.16 | 34.46 | 33.11 | 33.20 | 2,057,745 | +0.19(+0.57%) |
May 10, 2010 | 32.96 | 33.12 | 32.67 | 33.01 | 1,665,865 | +2.05(+6.64%) |
May 07, 2010 | 31.56 | 32.20 | 30.26 | 30.96 | 2,444,969 | -0.69(-2.18%) |
May 06, 2010 | 32.29 | 33.37 | 29.16 | 31.65 | 2,486,482 | -0.31(-0.96%) |
May 05, 2010 | 32.73 | 33.35 | 31.76 | 31.96 | 2,641,505 | -0.62(-1.91%) |
May 04, 2010 | 33.38 | 33.38 | 32.32 | 32.58 | 2,193,835 | -1.31(-3.87%) |
May 03, 2010 | 33.05 | 34.15 | 33.05 | 33.89 | 1,802,485 | +0.96(+2.93%) |
Apr 30, 2010 | 33.98 | 34.79 | 32.83 | 32.93 | 3,204,845 | -1.76(-5.06%) |
Apr 29, 2010 | 37.39 | 37.91 | 33.87 | 34.69 | 4,027,495 | -1.48(-4.10%) |
Apr 28, 2010 | 36.31 | 36.70 | 35.74 | 36.17 | 1,214,224 | +0.06(+0.17%) |
Apr 27, 2010 | 37.02 | 37.41 | 36.09 | 36.11 | 117 | -1.13(-3.04%) |
Apr 26, 2010 | 37.56 | 37.56 | 37.04 | 37.24 | 1,511,293 | -0.14(-0.37%) |
Apr 23, 2010 | 37.52 | 38.00 | 36.72 | 37.38 | 1,981,737 | +0.03(+0.09%) |
Apr 22, 2010 | 36.06 | 37.53 | 35.88 | 37.35 | 1,302,056 | +0.85(+2.34%) |
Apr 21, 2010 | 36.53 | 36.75 | 36.15 | 36.49 | 900,086 | +0.11(+0.30%) |
Apr 20, 2010 | 36.26 | 36.97 | 36.17 | 36.38 | 873,932 | +0.23(+0.64%) |
Apr 19, 2010 | 36.37 | 36.68 | 35.50 | 36.15 | 1,199,851 | -0.44(-1.21%) |
Apr 16, 2010 | 37.22 | 37.64 | 36.02 | 36.60 | 1,279,749 | -0.74(-1.99%) |
Apr 15, 2010 | 36.97 | 37.69 | 36.93 | 37.34 | 1,207,205 | +0.19(+0.50%) |
Apr 14, 2010 | 36.83 | 37.50 | 36.72 | 37.15 | 1,927,363 | +0.69(+1.89%) |
Apr 13, 2010 | 34.58 | 36.83 | 34.55 | 36.46 | 2,948,777 | +1.81(+5.22%) |
Apr 12, 2010 | 34.87 | 35.10 | 34.38 | 34.65 | 1,179,142 | -0.26(-0.76%) |
Apr 09, 2010 | 35.25 | 35.31 | 34.40 | 34.92 | 1,407,524 | -0.22(-0.63%) |
Apr 08, 2010 | 34.11 | 35.59 | 33.78 | 35.14 | 3,904,452 | +0.78(+2.26%) |
Apr 07, 2010 | 34.13 | 34.54 | 33.90 | 34.36 | 1,435,093 | +0.09(+0.27%) |
Apr 06, 2010 | 34.18 | 34.81 | 34.02 | 34.27 | 1,642,180 | -0.17(-0.50%) |
Apr 05, 2010 | 34.52 | 34.65 | 34.03 | 34.44 | 1,189,322 | +0.03(+0.10%) |
Apr 01, 2010 | 34.63 | 34.40 | 34.40 | 34.40 | 1,381,443 | +0.01(+0.02%) |
Mar 31, 2010 | 34.41 | 35.01 | 34.17 | 34.40 | 1,441,506 | -0.11(-0.32%) |
Mar 30, 2010 | 34.68 | 34.78 | 34.11 | 34.51 | 925,066 | -0.21(-0.61%) |
Mar 29, 2010 | 34.33 | 34.87 | 34.33 | 34.72 | 662,139 | +0.49(+1.45%) |
Mar 26, 2010 | 34.87 | 34.95 | 34.06 | 34.23 | 835,682 | -0.49(-1.42%) |
Mar 25, 2010 | 35.04 | 35.49 | 34.66 | 34.72 | 1,042,938 | -0.06(-0.17%) |
Mar 24, 2010 | 35.37 | 35.39 | 34.47 | 34.78 | 1,020,215 | -0.76(-2.14%) |
Mar 23, 2010 | 35.29 | 35.62 | 34.98 | 35.54 | 928,642 | +0.34(+0.97%) |
Mar 22, 2010 | 33.77 | 35.28 | 33.38 | 35.20 | 1,519,059 | +1.22(+3.59%) |
Mar 19, 2010 | 34.06 | 34.40 | 33.52 | 33.98 | 1,923,852 | +0.03(+0.10%) |
Mar 18, 2010 | 34.20 | 34.29 | 33.77 | 33.94 | 609,708 | -0.43(-1.24%) |
Mar 17, 2010 | 33.86 | 34.75 | 33.62 | 34.37 | 1,453,271 | +0.59(+1.74%) |
Mar 16, 2010 | 33.36 | 33.85 | 33.01 | 33.78 | 896,804 | +0.55(+1.67%) |
Mar 15, 2010 | 33.01 | 33.25 | 32.81 | 33.23 | 1,035,111 | -0.43(-1.29%) |
Mar 12, 2010 | 33.69 | 33.84 | 33.29 | 33.66 | 905,948 | +0.03(+0.08%) |
Mar 11, 2010 | 33.27 | 33.68 | 33.26 | 33.64 | 1,096,248 | +0.09(+0.25%) |
Mar 10, 2010 | 33.20 | 33.66 | 32.93 | 33.55 | 1,504,114 | +0.20(+0.61%) |
Mar 09, 2010 | 31.65 | 33.59 | 31.65 | 33.35 | 3,705,873 | +1.50(+4.71%) |
Mar 08, 2010 | 32.02 | 32.15 | 31.56 | 31.85 | 934,437 | -0.22(-0.69%) |
Mar 05, 2010 | 31.68 | 32.20 | 31.59 | 32.07 | 2,188,234 | +0.55(+1.73%) |
Mar 04, 2010 | 31.34 | 31.73 | 31.22 | 31.52 | 1,313,655 | +0.22(+0.71%) |
Mar 03, 2010 | 31.63 | 31.72 | 31.09 | 31.30 | 1,593,690 | -0.31(-0.97%) |
Mar 02, 2010 | 31.91 | 32.05 | 31.39 | 31.61 | 2,542,457 | -0.23(-0.72%) |
Mar 01, 2010 | 31.90 | 32.29 | 31.52 | 31.84 | 2,616,030 | -0.67(-2.05%) |
Feb 26, 2010 | 32.18 | 32.65 | 31.96 | 32.50 | 1,594,640 | +0.40(+1.25%) |
Feb 25, 2010 | 31.34 | 32.18 | 30.70 | 32.10 | 2,187,151 | +0.08(+0.24%) |
Feb 24, 2010 | 32.40 | 32.43 | 31.75 | 32.03 | 2,427,930 | -0.17(-0.53%) |
Feb 23, 2010 | 33.16 | 33.20 | 32.03 | 32.20 | 2,434,523 | -0.78(-2.35%) |
Feb 22, 2010 | 33.19 | 33.24 | 32.76 | 32.97 | 947,320 | -0.11(-0.34%) |
Feb 19, 2010 | 33.20 | 33.38 | 32.78 | 33.08 | 1,366,438 | -0.27(-0.82%) |
Feb 18, 2010 | 33.56 | 34.00 | 33.19 | 33.36 | 1,631,183 | -0.20(-0.58%) |
Feb 17, 2010 | 33.83 | 34.11 | 33.19 | 33.55 | 2,079,012 | -0.06(-0.18%) |
Feb 16, 2010 | 34.17 | 34.28 | 33.17 | 33.61 | 3,792,640 | +0.93(+2.84%) |
Feb 12, 2010 | 32.97 | 32.68 | 32.68 | 32.68 | 3,950,231 | -1.01(-2.99%) |
Feb 11, 2010 | 32.92 | 33.71 | 32.90 | 33.69 | 1,666,549 | +0.60(+1.80%) |
Feb 10, 2010 | 33.39 | 33.86 | 32.86 | 33.09 | 1,137,009 | -0.21(-0.64%) |
Feb 09, 2010 | 32.76 | 33.47 | 32.62 | 33.30 | 2,027,312 | +0.91(+2.82%) |
Feb 08, 2010 | 32.66 | 33.44 | 32.23 | 32.39 | 1,460,885 | -0.20(-0.60%) |
Feb 05, 2010 | 32.46 | 32.66 | 31.28 | 32.59 | 1,854,494 | +0.17(+0.53%) |
Feb 04, 2010 | 33.77 | 33.77 | 32.40 | 32.42 | 2,706,904 | -1.38(-4.09%) |
Feb 03, 2010 | 32.87 | 34.20 | 32.58 | 33.80 | 2,949,865 | +0.82(+2.48%) |
Feb 02, 2010 | 32.01 | 33.46 | 31.57 | 32.98 | 3,334,170 | +0.97(+3.02%) |
Feb 01, 2010 | 30.99 | 32.40 | 30.99 | 32.02 | 2,043,407 | +1.26(+4.10%) |
Jan 29, 2010 | 31.45 | 32.09 | 30.61 | 30.76 | 2,369,066 | -0.60(-1.90%) |
Jan 28, 2010 | 33.19 | 33.51 | 30.28 | 31.35 | 3,843,399 | +0.67(+2.17%) |
Jan 27, 2010 | 29.83 | 30.82 | 29.20 | 30.69 | 2,239,680 | +0.71(+2.36%) |
Jan 26, 2010 | 30.14 | 30.48 | 29.38 | 29.98 | 1,189,446 | -0.32(-1.04%) |
Jan 25, 2010 | 29.79 | 30.54 | 29.42 | 30.30 | 1,319,770 | +0.61(+2.07%) |
Jan 22, 2010 | 30.26 | 30.74 | 29.40 | 29.68 | 1,306,977 | -0.74(-2.44%) |
Jan 21, 2010 | 31.52 | 31.82 | 30.33 | 30.42 | 1,132,260 | -1.01(-3.23%) |
Jan 20, 2010 | 31.33 | 31.58 | 31.00 | 31.44 | 892,467 | -0.29(-0.91%) |
Jan 19, 2010 | 32.04 | 32.31 | 31.32 | 31.73 | 945,861 | -0.31(-0.96%) |
Jan 15, 2010 | 32.74 | 32.03 | 32.03 | 32.03 | 830,109 | -0.72(-2.19%) |
Jan 14, 2010 | 32.21 | 33.15 | 32.18 | 32.75 | 982,131 | +0.32(+0.97%) |
Jan 13, 2010 | 31.89 | 32.50 | 31.19 | 32.44 | 1,430,600 | +0.56(+1.77%) |
Jan 12, 2010 | 32.59 | 32.78 | 30.95 | 31.87 | 2,641,944 | -0.92(-2.81%) |
Jan 11, 2010 | 33.13 | 33.17 | 32.47 | 32.79 | 970,053 | -0.18(-0.54%) |
Jan 08, 2010 | 33.16 | 33.60 | 32.78 | 32.97 | 1,107,664 | -0.33(-1.00%) |
Jan 07, 2010 | 32.82 | 33.36 | 32.30 | 33.30 | 1,037,128 | +0.52(+1.59%) |
Jan 06, 2010 | 33.02 | 33.19 | 32.64 | 32.78 | 916,572 | -0.36(-1.08%) |
Jan 05, 2010 | 32.91 | 33.35 | 32.36 | 33.14 | 2,011,434 | +0.71(+2.18%) |
Jan 04, 2010 | 32.07 | 32.68 | 31.63 | 32.44 | 1,499,725 | +0.86(+2.73%) |
Dec 31, 2009 | 32.28 | 31.57 | 31.57 | 31.57 | 734,408 | -0.70(-2.17%) |
Dec 30, 2009 | 32.52 | 32.61 | 31.98 | 32.27 | 847,721 | +0.28(+0.88%) |
Dec 29, 2009 | 32.85 | 33.12 | 31.96 | 31.99 | 967,085 | -0.90(-2.72%) |
Dec 28, 2009 | 32.66 | 33.46 | 32.51 | 32.89 | 1,078,460 | +0.28(+0.86%) |
Dec 24, 2009 | 32.08 | 32.82 | 32.08 | 32.61 | 577,534 | +0.72(+2.25%) |
Dec 23, 2009 | 32.17 | 32.46 | 31.68 | 31.89 | 1,450,091 | -0.38(-1.16%) |
Dec 22, 2009 | 31.98 | 32.73 | 31.66 | 32.26 | 1,629,223 | +0.26(+0.80%) |
Dec 21, 2009 | 32.06 | 32.33 | 31.76 | 32.01 | 1,444,654 | +0.05(+0.16%) |
Dec 18, 2009 | 32.15 | 32.71 | 31.76 | 31.96 | 2,775,567 | +0.34(+1.08%) |
Dec 17, 2009 | 30.26 | 33.00 | 30.26 | 31.62 | 4,713,006 | +1.28(+4.22%) |
Dec 16, 2009 | 31.05 | 31.32 | 30.34 | 30.34 | 1,980,486 | -0.55(-1.79%) |
Dec 15, 2009 | 30.09 | 31.41 | 29.19 | 30.89 | 4,296,463 | -0.08(-0.25%) |
Dec 14, 2009 | 29.92 | 32.50 | 29.44 | 30.97 | 16,536,888 | -3.96(-11.33%) |
Dec 11, 2009 | 34.52 | 35.45 | 34.07 | 34.92 | 1,580,496 | +0.79(+2.32%) |
Dec 10, 2009 | 34.63 | 34.95 | 33.84 | 34.13 | 1,646,801 | -0.26(-0.74%) |
Dec 09, 2009 | 33.69 | 34.63 | 32.90 | 34.39 | 1,693,950 | +0.72(+2.15%) |
Dec 08, 2009 | 34.20 | 34.33 | 33.35 | 33.66 | 1,565,703 | -0.55(-1.62%) |
Dec 07, 2009 | 35.42 | 35.73 | 34.12 | 34.22 | 1,799,443 | -1.27(-3.58%) |
Dec 04, 2009 | 35.11 | 35.80 | 34.10 | 35.49 | 2,539,638 | +1.44(+4.23%) |
Dec 03, 2009 | 33.78 | 34.98 | 33.15 | 34.05 | 2,972,451 | +0.78(+2.33%) |
Dec 02, 2009 | 34.44 | 34.87 | 33.25 | 33.27 | 1,842,446 | -1.16(-3.37%) |