Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.01 | 44.39 | 43.96 | 44.11 | 33,879 | +0.30(+0.69%) |
Dec 30, 2010 | 43.75 | 43.84 | 43.55 | 43.81 | 120,247 | -0.10(-0.23%) |
Dec 29, 2010 | 43.24 | 43.97 | 43.19 | 43.91 | 49,432 | +0.73(+1.68%) |
Dec 28, 2010 | 43.87 | 43.87 | 43.08 | 43.19 | 49,699 | -0.65(-1.49%) |
Dec 27, 2010 | 43.59 | 43.84 | 43.35 | 43.84 | 149,752 | +0.20(+0.45%) |
Dec 23, 2010 | 43.63 | 43.66 | 43.39 | 43.64 | 680,922 | -0.01(-0.01%) |
Dec 22, 2010 | 43.63 | 43.73 | 43.49 | 43.65 | 210,158 | -0.07(-0.15%) |
Dec 21, 2010 | 43.51 | 43.71 | 43.30 | 43.71 | 49,896 | +0.18(+0.40%) |
Dec 20, 2010 | 43.77 | 43.87 | 43.36 | 43.54 | 175,110 | +0.03(+0.06%) |
Dec 17, 2010 | 43.03 | 43.70 | 43.01 | 43.51 | 125,508 | +0.58(+1.35%) |
Dec 16, 2010 | 42.54 | 42.93 | 42.51 | 42.93 | 77,856 | +0.29(+0.69%) |
Dec 15, 2010 | 43.01 | 43.12 | 42.46 | 42.64 | 147,301 | -0.29(-0.68%) |
Dec 14, 2010 | 43.12 | 43.38 | 42.80 | 42.93 | 276,701 | -0.62(-1.42%) |
Dec 13, 2010 | 43.33 | 43.71 | 43.22 | 43.55 | 60,675 | +0.08(+0.19%) |
Dec 10, 2010 | 43.56 | 43.69 | 43.43 | 43.46 | 46,663 | -0.23(-0.53%) |
Dec 09, 2010 | 43.61 | 43.88 | 43.36 | 43.70 | 129,913 | +0.26(+0.60%) |
Dec 08, 2010 | 43.76 | 43.76 | 42.98 | 43.43 | 131,673 | -0.35(-0.79%) |
Dec 07, 2010 | 44.02 | 44.13 | 43.43 | 43.78 | 233,648 | -0.70(-1.58%) |
Dec 06, 2010 | 44.06 | 44.48 | 44.06 | 44.48 | 82,176 | +0.51(+1.15%) |
Dec 03, 2010 | 44.50 | 44.50 | 43.93 | 43.98 | 123,483 | -0.24(-0.55%) |
Dec 02, 2010 | 44.24 | 44.54 | 44.17 | 44.22 | 122,384 | -0.13(-0.29%) |
Dec 01, 2010 | 44.41 | 44.68 | 44.25 | 44.35 | 102,639 | -0.52(-1.17%) |
Nov 30, 2010 | 45.18 | 45.23 | 44.87 | 44.87 | 161,514 | +0.13(+0.28%) |
Nov 29, 2010 | 44.78 | 44.86 | 44.56 | 44.74 | 60,577 | +0.14(+0.31%) |
Nov 26, 2010 | 44.45 | 44.62 | 44.38 | 44.61 | 15,062 | +0.39(+0.89%) |
Nov 24, 2010 | 44.62 | 44.21 | 44.21 | 44.21 | 113,666 | -0.63(-1.41%) |
Nov 23, 2010 | 44.94 | 45.00 | 44.76 | 44.84 | 37,615 | +0.13(+0.29%) |
Nov 22, 2010 | 44.73 | 44.89 | 44.50 | 44.71 | 51,025 | +0.26(+0.58%) |
Nov 19, 2010 | 44.35 | 44.52 | 44.31 | 44.45 | 40,757 | +0.19(+0.42%) |
Nov 18, 2010 | 44.23 | 44.27 | 43.93 | 44.27 | 35,157 | +0.04(+0.09%) |
Nov 17, 2010 | 44.38 | 44.61 | 44.16 | 44.23 | 96,943 | -0.12(-0.27%) |
Nov 16, 2010 | 43.95 | 44.39 | 43.60 | 44.35 | 106,650 | +0.13(+0.29%) |
Nov 15, 2010 | 44.22 | 44.28 | 43.62 | 44.22 | 133,178 | -0.12(-0.27%) |
Nov 12, 2010 | 44.68 | 44.72 | 44.34 | 44.34 | 66,755 | -0.34(-0.76%) |
Nov 11, 2010 | 44.69 | 44.76 | 44.57 | 44.68 | 43,204 | +0.01(+0.03%) |
Nov 10, 2010 | 44.65 | 44.80 | 44.15 | 44.67 | 294,497 | -0.01(-0.02%) |
Nov 09, 2010 | 45.47 | 45.47 | 44.64 | 44.68 | 299,969 | -0.68(-1.49%) |
Nov 08, 2010 | 45.47 | 45.61 | 45.25 | 45.36 | 88,801 | +0.05(+0.11%) |
Nov 05, 2010 | 45.43 | 45.64 | 45.31 | 45.31 | 126,117 | -0.60(-1.31%) |
Nov 04, 2010 | 45.81 | 46.00 | 45.54 | 45.91 | 224,332 | +0.44(+0.97%) |
Nov 03, 2010 | 46.27 | 46.48 | 45.23 | 45.47 | 466,267 | -0.56(-1.22%) |
Nov 02, 2010 | 45.76 | 46.06 | 45.76 | 46.03 | 58,925 | +0.42(+0.93%) |
Nov 01, 2010 | 46.09 | 46.09 | 45.53 | 45.61 | 436,421 | -0.01(-0.03%) |
Oct 29, 2010 | 45.47 | 45.72 | 45.47 | 45.62 | 53,336 | +0.22(+0.49%) |
Oct 28, 2010 | 45.37 | 45.55 | 45.33 | 45.40 | 159,442 | +0.09(+0.19%) |
Oct 27, 2010 | 45.51 | 45.52 | 45.26 | 45.31 | 53,594 | -0.81(-1.75%) |
Oct 25, 2010 | 46.15 | 46.29 | 46.06 | 46.12 | 100,174 | +0.27(+0.60%) |
Oct 22, 2010 | 45.72 | 45.92 | 45.61 | 45.85 | 69,392 | +0.11(+0.24%) |
Oct 21, 2010 | 46.15 | 46.15 | 45.68 | 45.74 | 62,377 | -0.28(-0.62%) |
Oct 20, 2010 | 45.80 | 46.23 | 45.80 | 46.02 | 96,017 | +0.09(+0.20%) |
Oct 19, 2010 | 45.70 | 46.08 | 45.58 | 45.93 | 46,960 | +0.12(+0.27%) |
Oct 18, 2010 | 45.81 | 45.88 | 45.66 | 45.81 | 104,118 | +0.43(+0.94%) |
Oct 15, 2010 | 45.69 | 45.69 | 45.24 | 45.38 | 171,342 | -0.47(-1.02%) |
Oct 14, 2010 | 46.56 | 46.66 | 45.85 | 45.85 | 174,215 | -0.55(-1.19%) |
Oct 13, 2010 | 46.26 | 46.49 | 46.12 | 46.41 | 108,988 | -0.08(-0.18%) |
Oct 12, 2010 | 46.87 | 46.91 | 46.48 | 46.49 | 44,962 | -0.23(-0.49%) |
Oct 11, 2010 | 46.61 | 46.76 | 46.61 | 46.72 | 49,848 | +0.09(+0.20%) |
Oct 08, 2010 | 46.62 | 47.12 | 46.62 | 46.62 | 222,117 | -0.26(-0.55%) |
Oct 07, 2010 | 47.09 | 47.09 | 46.85 | 46.88 | 362,010 | -0.19(-0.39%) |
Oct 06, 2010 | 46.95 | 47.23 | 46.88 | 47.07 | 216,977 | +0.50(+1.08%) |
Oct 05, 2010 | 46.77 | 46.77 | 46.45 | 46.56 | 108,091 | -0.14(-0.29%) |
Oct 04, 2010 | 46.59 | 46.72 | 46.50 | 46.70 | 47,819 | +0.25(+0.54%) |
Oct 01, 2010 | 46.45 | 46.71 | 46.30 | 46.45 | 1,600,818 | -0.31(-0.67%) |
Sep 30, 2010 | 46.79 | 46.82 | 46.37 | 46.76 | 82,029 | -0.07(-0.15%) |
Sep 29, 2010 | 46.90 | 47.04 | 46.68 | 46.83 | 62,483 | -0.03(-0.06%) |
Sep 28, 2010 | 46.72 | 47.07 | 46.70 | 46.86 | 57,059 | +0.22(+0.48%) |
Sep 27, 2010 | 46.42 | 46.73 | 46.42 | 46.64 | 87,832 | +0.55(+1.19%) |
Sep 24, 2010 | 46.26 | 46.29 | 46.07 | 46.09 | 46,022 | -0.39(-0.83%) |
Sep 23, 2010 | 46.68 | 46.69 | 46.29 | 46.48 | 33,283 | +0.08(+0.18%) |
Sep 22, 2010 | 46.47 | 46.52 | 46.23 | 46.39 | 97,347 | +0.28(+0.60%) |
Sep 21, 2010 | 45.76 | 46.30 | 45.70 | 46.12 | 69,062 | +0.47(+1.03%) |
Sep 20, 2010 | 45.66 | 45.71 | 45.55 | 45.65 | 108,090 | +0.17(+0.38%) |
Sep 17, 2010 | 45.47 | 45.64 | 45.38 | 45.47 | 103,006 | -0.27(-0.60%) |
Sep 15, 2010 | 45.93 | 46.06 | 45.70 | 45.75 | 62,858 | -0.44(-0.96%) |
Sep 14, 2010 | 45.89 | 46.19 | 45.89 | 46.19 | 27,811 | +0.35(+0.76%) |
Sep 13, 2010 | 45.56 | 45.92 | 45.52 | 45.84 | 109,624 | +0.15(+0.32%) |
Sep 10, 2010 | 45.55 | 45.77 | 45.53 | 45.70 | 51,876 | -0.08(-0.17%) |
Sep 09, 2010 | 46.15 | 46.15 | 45.72 | 45.78 | 60,623 | -0.63(-1.37%) |
Sep 08, 2010 | 46.55 | 46.57 | 46.30 | 46.41 | 50,472 | -0.23(-0.50%) |
Sep 07, 2010 | 46.38 | 46.67 | 46.30 | 46.64 | 104,401 | +0.72(+1.58%) |
Sep 03, 2010 | 45.62 | 46.00 | 45.62 | 45.92 | 145,284 | -0.39(-0.83%) |
Sep 02, 2010 | 46.39 | 46.43 | 46.13 | 46.31 | 127,291 | -0.44(-0.94%) |
Sep 01, 2010 | 46.91 | 47.09 | 46.44 | 46.75 | 113,087 | -0.71(-1.50%) |
Aug 31, 2010 | 47.51 | 47.51 | 47.16 | 47.46 | 294,660 | +0.42(+0.89%) |
Aug 30, 2010 | 46.75 | 47.07 | 46.58 | 47.04 | 56,347 | +0.57(+1.23%) |
Aug 27, 2010 | 46.47 | 47.71 | 46.36 | 46.47 | 125,546 | -1.01(-2.12%) |
Aug 26, 2010 | 47.07 | 47.54 | 47.07 | 47.47 | 48,149 | +0.31(+0.66%) |
Aug 25, 2010 | 47.76 | 47.78 | 47.10 | 47.16 | 105,576 | -0.23(-0.49%) |
Aug 24, 2010 | 47.14 | 47.44 | 47.01 | 47.40 | 51,429 | +0.55(+1.17%) |
Aug 23, 2010 | 46.61 | 46.87 | 46.49 | 46.85 | 50,926 | +0.04(+0.09%) |
Aug 20, 2010 | 46.99 | 47.11 | 46.70 | 46.81 | 78,798 | -0.13(-0.28%) |
Aug 19, 2010 | 46.55 | 47.10 | 46.46 | 46.94 | 108,057 | +0.48(+1.04%) |
Aug 18, 2010 | 46.63 | 46.77 | 46.41 | 46.45 | 93,287 | +0.07(+0.15%) |
Aug 17, 2010 | 46.56 | 46.56 | 46.20 | 46.38 | 145,047 | -0.14(-0.29%) |
Aug 16, 2010 | 46.39 | 46.54 | 46.23 | 46.52 | 132,605 | +0.75(+1.63%) |
Aug 13, 2010 | 45.77 | 45.79 | 45.28 | 45.77 | 102,298 | +0.52(+1.15%) |
Aug 12, 2010 | 45.44 | 45.48 | 45.19 | 45.25 | 121,036 | -0.08(-0.17%) |
Aug 11, 2010 | 45.09 | 45.37 | 45.00 | 45.33 | 58,444 | +0.26(+0.58%) |
Aug 10, 2010 | 44.99 | 45.39 | 44.81 | 45.06 | 105,587 | +0.09(+0.21%) |
Aug 09, 2010 | 44.97 | 45.03 | 44.86 | 44.97 | 80,818 | -0.04(-0.08%) |
Aug 06, 2010 | 45.01 | 45.04 | 44.82 | 45.01 | 129,609 | +0.29(+0.65%) |
Aug 05, 2010 | 44.75 | 44.80 | 44.57 | 44.71 | 185,497 | +0.23(+0.51%) |
Aug 04, 2010 | 44.79 | 44.91 | 44.49 | 44.49 | 139,371 | -0.18(-0.41%) |
Aug 03, 2010 | 44.67 | 44.82 | 44.54 | 44.67 | 720,522 | +0.08(+0.18%) |
Aug 02, 2010 | 44.72 | 44.74 | 44.51 | 44.59 | 105,511 | -0.34(-0.76%) |
Jul 30, 2010 | 44.93 | 44.93 | 44.65 | 44.93 | 118,907 | +0.57(+1.29%) |
Jul 29, 2010 | 44.26 | 44.36 | 44.08 | 44.36 | 102,639 | +0.04(+0.10%) |
Jul 28, 2010 | 44.44 | 44.44 | 44.08 | 44.31 | 347,375 | +0.24(+0.54%) |
Jul 27, 2010 | 44.24 | 44.30 | 44.02 | 44.08 | 96,825 | -0.25(-0.56%) |
Jul 26, 2010 | 44.38 | 44.40 | 44.09 | 44.33 | 105,308 | -0.05(-0.11%) |
Jul 23, 2010 | 44.58 | 44.60 | 44.28 | 44.37 | 71,137 | -0.17(-0.39%) |
Jul 22, 2010 | 44.77 | 44.80 | 44.47 | 44.55 | 117,486 | -0.35(-0.78%) |
Jul 21, 2010 | 44.44 | 44.97 | 44.38 | 44.90 | 152,908 | +0.56(+1.25%) |
Jul 20, 2010 | 44.36 | 44.55 | 44.32 | 44.34 | 68,190 | +0.06(+0.15%) |
Jul 19, 2010 | 44.54 | 44.54 | 44.21 | 44.28 | 154,871 | -0.12(-0.27%) |
Jul 16, 2010 | 44.40 | 44.53 | 44.16 | 44.40 | 111,263 | +0.21(+0.48%) |
Jul 15, 2010 | 44.02 | 44.31 | 44.02 | 44.18 | 188,310 | +0.26(+0.60%) |
Jul 14, 2010 | 43.74 | 43.93 | 43.54 | 43.92 | 150,113 | +0.46(+1.06%) |
Jul 13, 2010 | 43.72 | 43.72 | 43.43 | 43.46 | 137,182 | -0.20(-0.46%) |
Jul 12, 2010 | 43.70 | 43.93 | 43.65 | 43.66 | 87,005 | -0.07(-0.16%) |
Jul 09, 2010 | 43.73 | 43.87 | 43.69 | 43.73 | 62,193 | -0.11(-0.26%) |
Jul 08, 2010 | 43.89 | 44.00 | 43.76 | 43.85 | 60,587 | -0.30(-0.68%) |
Jul 07, 2010 | 44.22 | 44.40 | 44.06 | 44.15 | 83,895 | -0.24(-0.55%) |
Jul 06, 2010 | 44.17 | 44.42 | 44.03 | 44.39 | 62,956 | +0.33(+0.76%) |
Jul 02, 2010 | 44.06 | 44.24 | 43.87 | 44.06 | 167,660 | -0.04(-0.09%) |
Jul 01, 2010 | 44.57 | 44.57 | 44.06 | 44.09 | 2,367,221 | -0.38(-0.85%) |
Jun 30, 2010 | 44.37 | 44.50 | 44.13 | 44.47 | 95,729 | +0.24(+0.55%) |
Jun 29, 2010 | 44.15 | 44.23 | 43.95 | 44.23 | 59,568 | +0.64(+1.47%) |
Jun 25, 2010 | 43.59 | 43.68 | 43.31 | 43.59 | 39,969 | +0.09(+0.21%) |
Jun 24, 2010 | 43.47 | 43.80 | 43.40 | 43.50 | 51,157 | -0.20(-0.46%) |
Jun 23, 2010 | 43.57 | 43.83 | 43.35 | 43.70 | 59,036 | +0.27(+0.63%) |
Jun 22, 2010 | 43.23 | 43.42 | 43.17 | 43.42 | 65,832 | +0.24(+0.56%) |
Jun 21, 2010 | 42.91 | 43.20 | 42.67 | 43.18 | 49,372 | +0.04(+0.10%) |
Jun 18, 2010 | 43.14 | 43.24 | 43.04 | 43.14 | 52,970 | -0.05(-0.12%) |
Jun 17, 2010 | 42.97 | 43.24 | 42.95 | 43.19 | 62,370 | +0.42(+0.99%) |
Jun 16, 2010 | 42.78 | 42.86 | 42.63 | 42.76 | 99,662 | +0.17(+0.40%) |
Jun 15, 2010 | 42.92 | 42.92 | 42.55 | 42.59 | 35,365 | -0.25(-0.58%) |
Jun 14, 2010 | 42.62 | 42.84 | 42.54 | 42.84 | 135,297 | -0.08(-0.18%) |
Jun 11, 2010 | 42.69 | 42.98 | 42.62 | 42.92 | 105,726 | +0.45(+1.06%) |
Jun 10, 2010 | 42.86 | 42.87 | 42.46 | 42.46 | 88,656 | -0.68(-1.57%) |
Jun 09, 2010 | 43.16 | 43.19 | 42.88 | 43.14 | 79,550 | +0.00(+0.00%) |
Jun 08, 2010 | 43.08 | 43.27 | 43.02 | 43.14 | 134,254 | -0.15(-0.34%) |
Jun 07, 2010 | 47.44 | 43.33 | 42.93 | 43.29 | 120,652 | +0.32(+0.75%) |
Jun 04, 2010 | 42.96 | 43.02 | 42.76 | 42.96 | 87,486 | +0.51(+1.21%) |
Jun 03, 2010 | 42.97 | 42.97 | 42.30 | 42.45 | 69,233 | -0.08(-0.18%) |
Jun 02, 2010 | 42.73 | 42.84 | 42.44 | 42.53 | 81,363 | -0.28(-0.64%) |
Jun 01, 2010 | 42.99 | 42.99 | 42.60 | 42.80 | 89,650 | +0.13(+0.30%) |
May 28, 2010 | 42.67 | 42.74 | 42.53 | 42.67 | 45,574 | +0.07(+0.16%) |
May 27, 2010 | 42.83 | 42.84 | 42.46 | 42.61 | 154,644 | -0.63(-1.47%) |
May 26, 2010 | 43.34 | 43.35 | 42.94 | 43.24 | 127,312 | -0.12(-0.28%) |
May 25, 2010 | 43.70 | 43.70 | 43.28 | 43.36 | 135,099 | -0.02(-0.05%) |
May 24, 2010 | 43.63 | 43.63 | 43.35 | 43.39 | 190,848 | -0.08(-0.18%) |
May 21, 2010 | 43.53 | 43.64 | 43.12 | 43.47 | 169,916 | +0.35(+0.81%) |
May 20, 2010 | 43.39 | 43.43 | 43.04 | 43.12 | 131,692 | +0.23(+0.54%) |
May 19, 2010 | 42.82 | 43.13 | 42.72 | 42.89 | 208,885 | +0.01(+0.02%) |
May 18, 2010 | 42.43 | 42.94 | 42.43 | 42.88 | 71,116 | +0.49(+1.16%) |
May 17, 2010 | 42.56 | 42.86 | 42.38 | 42.38 | 50,947 | +0.09(+0.20%) |
May 14, 2010 | 42.30 | 42.61 | 42.29 | 42.30 | 87,047 | +0.22(+0.52%) |
May 13, 2010 | 42.01 | 42.21 | 41.84 | 42.08 | 50,072 | +0.12(+0.28%) |
May 12, 2010 | 42.09 | 42.19 | 41.91 | 41.96 | 54,741 | -0.13(-0.31%) |
May 11, 2010 | 41.93 | 42.13 | 41.91 | 42.09 | 41,159 | -0.02(-0.05%) |
May 10, 2010 | 42.10 | 42.23 | 42.10 | 42.11 | 58,161 | -0.25(-0.60%) |
May 07, 2010 | 42.25 | 43.15 | 42.10 | 42.36 | 129,001 | -0.57(-1.33%) |
May 06, 2010 | 42.45 | 43.39 | 41.89 | 42.93 | 119,157 | +0.64(+1.51%) |
May 05, 2010 | 42.36 | 42.67 | 42.16 | 42.29 | 86,610 | -0.02(-0.05%) |
May 04, 2010 | 42.22 | 42.37 | 42.08 | 42.31 | 34,865 | +0.36(+0.86%) |
May 03, 2010 | 41.94 | 41.96 | 41.76 | 41.96 | 40,875 | -0.07(-0.17%) |
Apr 30, 2010 | 41.69 | 42.04 | 41.66 | 42.03 | 29,727 | +0.37(+0.88%) |
Apr 29, 2010 | 41.47 | 41.69 | 41.44 | 41.66 | 31,103 | +0.09(+0.22%) |
Apr 28, 2010 | 41.68 | 41.68 | 41.47 | 41.57 | 61,801 | -0.16(-0.38%) |
Apr 27, 2010 | 41.59 | 41.89 | 41.49 | 41.73 | 72,210 | +0.40(+0.97%) |
Apr 26, 2010 | 41.43 | 41.54 | 41.26 | 41.33 | 52,496 | +0.00(+0.00%) |
Apr 23, 2010 | 41.42 | 41.42 | 41.21 | 41.33 | 28,855 | -0.13(-0.32%) |
Apr 22, 2010 | 41.53 | 41.71 | 41.38 | 41.46 | 29,667 | -0.11(-0.26%) |
Apr 21, 2010 | 41.35 | 41.57 | 41.35 | 41.57 | 37,295 | +0.29(+0.70%) |
Apr 20, 2010 | 41.34 | 41.34 | 41.21 | 41.28 | 33,988 | +0.10(+0.23%) |
Apr 19, 2010 | 41.32 | 41.37 | 41.14 | 41.18 | 38,257 | -0.11(-0.27%) |
Apr 16, 2010 | 41.23 | 41.31 | 41.16 | 41.29 | 30,662 | +0.19(+0.47%) |
Apr 15, 2010 | 40.85 | 41.19 | 40.85 | 41.10 | 42,140 | +0.13(+0.31%) |
Apr 14, 2010 | 41.13 | 41.25 | 40.97 | 40.97 | 39,637 | -0.19(-0.45%) |
Apr 13, 2010 | 41.11 | 41.19 | 41.02 | 41.16 | 53,994 | +0.18(+0.44%) |
Apr 12, 2010 | 40.81 | 41.09 | 40.81 | 40.98 | 106,482 | +0.09(+0.22%) |
Apr 09, 2010 | 40.83 | 40.93 | 40.66 | 40.89 | 34,807 | +0.21(+0.53%) |
Apr 08, 2010 | 40.81 | 40.87 | 40.65 | 40.67 | 44,590 | -0.11(-0.27%) |
Apr 07, 2010 | 40.36 | 40.81 | 40.30 | 40.78 | 136,843 | +0.44(+1.09%) |
Apr 06, 2010 | 40.48 | 40.48 | 40.29 | 40.34 | 53,293 | +0.07(+0.16%) |
Apr 05, 2010 | 40.55 | 40.55 | 40.20 | 40.28 | 75,804 | -0.53(-1.29%) |
Apr 01, 2010 | 40.72 | 40.80 | 40.80 | 40.80 | 439,833 | -0.05(-0.11%) |
Mar 31, 2010 | 40.67 | 40.85 | 40.67 | 40.85 | 37,625 | +0.22(+0.54%) |
Mar 30, 2010 | 40.59 | 40.63 | 40.41 | 40.63 | 38,784 | +0.07(+0.18%) |
Mar 29, 2010 | 40.62 | 40.62 | 40.46 | 40.56 | 34,134 | -0.08(-0.19%) |
Mar 26, 2010 | 40.46 | 40.68 | 40.46 | 40.64 | 37,488 | +0.07(+0.18%) |
Mar 25, 2010 | 40.74 | 40.74 | 40.40 | 40.56 | 43,660 | -0.11(-0.27%) |
Mar 24, 2010 | 40.88 | 40.97 | 40.63 | 40.67 | 47,886 | -0.54(-1.32%) |
Mar 23, 2010 | 41.27 | 41.33 | 41.16 | 41.22 | 52,016 | -0.07(-0.17%) |
Mar 22, 2010 | 41.37 | 41.45 | 41.24 | 41.29 | 29,964 | -0.06(-0.14%) |
Mar 19, 2010 | 41.19 | 41.44 | 41.19 | 41.34 | 43,594 | +0.06(+0.15%) |
Mar 18, 2010 | 41.44 | 41.49 | 41.27 | 41.28 | 42,801 | -0.13(-0.30%) |
Mar 17, 2010 | 41.35 | 41.45 | 41.28 | 41.41 | 21,286 | +0.21(+0.51%) |
Mar 16, 2010 | 41.07 | 41.25 | 41.06 | 41.19 | 29,682 | +0.25(+0.61%) |
Mar 15, 2010 | 40.90 | 41.01 | 40.90 | 40.94 | 48,829 | +0.02(+0.05%) |
Mar 12, 2010 | 40.66 | 41.01 | 40.66 | 40.93 | 61,464 | +0.29(+0.71%) |
Mar 11, 2010 | 40.60 | 40.78 | 40.53 | 40.64 | 55,449 | -0.09(-0.21%) |
Mar 10, 2010 | 40.64 | 40.75 | 40.51 | 40.72 | 58,204 | +0.02(+0.05%) |
Mar 09, 2010 | 40.81 | 40.81 | 40.60 | 40.70 | 24,139 | +0.04(+0.10%) |
Mar 08, 2010 | 40.74 | 40.82 | 40.64 | 40.66 | 30,774 | -0.03(-0.07%) |
Mar 05, 2010 | 40.99 | 41.10 | 40.59 | 40.69 | 132,403 | -0.43(-1.05%) |
Mar 04, 2010 | 40.99 | 41.16 | 40.88 | 41.12 | 35,251 | +0.22(+0.54%) |
Mar 03, 2010 | 40.96 | 40.98 | 40.82 | 40.90 | 32,158 | -0.12(-0.30%) |
Mar 02, 2010 | 40.94 | 41.02 | 40.81 | 41.02 | 31,147 | +0.08(+0.20%) |
Mar 01, 2010 | 41.02 | 41.05 | 40.83 | 40.94 | 52,705 | -0.05(-0.12%) |
Feb 26, 2010 | 40.84 | 41.07 | 40.84 | 40.99 | 41,012 | +0.21(+0.51%) |
Feb 25, 2010 | 40.93 | 40.93 | 40.60 | 40.78 | 38,140 | +0.11(+0.27%) |
Feb 24, 2010 | 40.63 | 40.71 | 40.44 | 40.67 | 27,087 | +0.13(+0.31%) |
Feb 23, 2010 | 40.28 | 40.60 | 40.28 | 40.55 | 45,073 | +0.34(+0.86%) |
Feb 22, 2010 | 40.16 | 40.25 | 40.08 | 40.20 | 53,655 | +0.05(+0.12%) |
Feb 19, 2010 | 40.08 | 40.20 | 39.98 | 40.16 | 34,478 | +0.14(+0.34%) |
Feb 18, 2010 | 40.19 | 40.19 | 39.74 | 40.02 | 43,543 | -0.07(-0.17%) |
Feb 17, 2010 | 40.28 | 40.34 | 40.04 | 40.09 | 30,299 | -0.26(-0.64%) |
Feb 16, 2010 | 40.17 | 40.44 | 40.12 | 40.35 | 37,754 | +0.05(+0.13%) |
Feb 12, 2010 | 40.31 | 40.29 | 40.29 | 40.29 | 64,471 | +0.15(+0.37%) |
Feb 11, 2010 | 40.34 | 40.36 | 39.99 | 40.14 | 51,772 | -0.15(-0.38%) |
Feb 10, 2010 | 40.66 | 40.77 | 40.23 | 40.30 | 36,329 | -0.35(-0.87%) |
Feb 09, 2010 | 40.84 | 40.98 | 40.61 | 40.65 | 56,572 | -0.27(-0.66%) |
Feb 08, 2010 | 40.97 | 40.97 | 40.53 | 40.92 | 46,175 | +0.13(+0.31%) |
Feb 05, 2010 | 40.75 | 41.09 | 40.70 | 40.80 | 104,062 | -0.11(-0.26%) |
Feb 04, 2010 | 40.77 | 40.99 | 40.64 | 40.90 | 40,891 | +0.35(+0.87%) |
Feb 03, 2010 | 40.64 | 40.74 | 40.47 | 40.55 | 53,513 | -0.34(-0.82%) |
Feb 02, 2010 | 40.78 | 40.90 | 40.73 | 40.89 | 28,953 | +0.17(+0.42%) |
Feb 01, 2010 | 40.99 | 40.99 | 40.64 | 40.72 | 46,162 | -0.19(-0.46%) |
Jan 29, 2010 | 40.77 | 41.04 | 40.73 | 40.91 | 73,961 | +0.32(+0.78%) |
Jan 28, 2010 | 40.85 | 40.85 | 40.49 | 40.59 | 67,417 | -0.14(-0.35%) |
Jan 27, 2010 | 40.85 | 40.91 | 40.30 | 40.73 | 58,049 | -0.08(-0.21%) |
Jan 26, 2010 | 40.96 | 40.96 | 40.71 | 40.82 | 50,079 | +0.10(+0.25%) |
Jan 25, 2010 | 40.69 | 40.94 | 40.65 | 40.72 | 63,338 | -0.29(-0.72%) |
Jan 22, 2010 | 41.01 | 41.08 | 40.86 | 41.01 | 57,671 | -0.06(-0.14%) |
Jan 21, 2010 | 40.97 | 41.15 | 40.73 | 41.07 | 48,415 | +0.25(+0.62%) |
Jan 20, 2010 | 40.68 | 40.92 | 40.59 | 40.81 | 47,922 | +0.23(+0.57%) |
Jan 19, 2010 | 40.46 | 40.58 | 40.27 | 40.58 | 54,629 | +0.06(+0.16%) |
Jan 15, 2010 | 40.57 | 40.52 | 40.52 | 40.52 | 61,338 | +0.03(+0.08%) |
Jan 14, 2010 | 40.15 | 40.53 | 40.09 | 40.49 | 30,665 | +0.40(+1.00%) |
Jan 13, 2010 | 40.40 | 40.61 | 40.06 | 40.09 | 58,061 | -0.27(-0.68%) |
Jan 12, 2010 | 40.31 | 40.51 | 40.27 | 40.36 | 72,286 | +0.24(+0.60%) |
Jan 11, 2010 | 40.17 | 40.20 | 40.05 | 40.12 | 32,923 | -0.03(-0.07%) |
Jan 08, 2010 | 40.09 | 40.25 | 39.97 | 40.15 | 44,378 | +0.05(+0.12%) |
Jan 07, 2010 | 40.13 | 40.23 | 40.04 | 40.10 | 62,094 | +0.07(+0.18%) |
Jan 06, 2010 | 40.40 | 40.40 | 39.97 | 40.03 | 47,445 | -0.26(-0.64%) |
Jan 05, 2010 | 40.18 | 40.40 | 40.18 | 40.28 | 103,520 | -0.02(-0.05%) |