Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.01 | 44.46 | 43.88 | 44.05 | 160,545 | -0.07(-0.16%) |
Dec 30, 2010 | 44.03 | 44.38 | 43.85 | 44.12 | 118,302 | +0.00(+0.00%) |
Dec 29, 2010 | 44.38 | 44.44 | 43.97 | 44.12 | 151,139 | -0.11(-0.25%) |
Dec 28, 2010 | 44.57 | 44.61 | 44.09 | 44.23 | 106,956 | -0.31(-0.70%) |
Dec 27, 2010 | 44.42 | 44.61 | 44.07 | 44.54 | 58,911 | +0.06(+0.13%) |
Dec 23, 2010 | 44.67 | 44.79 | 44.45 | 44.48 | 107,138 | -0.15(-0.34%) |
Dec 22, 2010 | 44.83 | 44.93 | 44.43 | 44.63 | 156,462 | -0.07(-0.16%) |
Dec 21, 2010 | 44.50 | 44.87 | 44.22 | 44.70 | 137,459 | +0.32(+0.72%) |
Dec 20, 2010 | 44.21 | 44.51 | 43.59 | 44.38 | 302,527 | +0.37(+0.84%) |
Dec 17, 2010 | 44.70 | 44.81 | 44.01 | 44.01 | 488,492 | -0.65(-1.46%) |
Dec 16, 2010 | 44.01 | 44.93 | 43.99 | 44.66 | 179,040 | +0.78(+1.78%) |
Dec 15, 2010 | 43.92 | 44.12 | 43.68 | 43.88 | 262,783 | -0.14(-0.32%) |
Dec 14, 2010 | 44.63 | 44.68 | 43.69 | 44.02 | 260,836 | -0.61(-1.37%) |
Dec 13, 2010 | 45.04 | 45.13 | 44.57 | 44.63 | 166,833 | -0.34(-0.76%) |
Dec 10, 2010 | 45.27 | 45.42 | 44.86 | 44.97 | 185,493 | -0.16(-0.35%) |
Dec 09, 2010 | 45.02 | 45.15 | 44.78 | 45.13 | 254,968 | +0.35(+0.78%) |
Dec 08, 2010 | 44.90 | 45.03 | 44.67 | 44.78 | 181,563 | -0.06(-0.13%) |
Dec 07, 2010 | 45.38 | 45.48 | 44.74 | 44.84 | 142,912 | -0.15(-0.33%) |
Dec 06, 2010 | 45.28 | 45.34 | 44.92 | 44.99 | 273,854 | -0.40(-0.88%) |
Dec 03, 2010 | 44.95 | 45.69 | 44.95 | 45.39 | 135,091 | +0.36(+0.80%) |
Dec 02, 2010 | 44.96 | 45.33 | 44.91 | 45.03 | 247,294 | +0.15(+0.33%) |
Dec 01, 2010 | 45.41 | 45.78 | 44.78 | 44.88 | 227,706 | +0.21(+0.47%) |
Nov 30, 2010 | 44.08 | 44.71 | 44.06 | 44.67 | 291,566 | +0.13(+0.29%) |
Nov 29, 2010 | 44.92 | 45.32 | 44.23 | 44.54 | 171,919 | -0.81(-1.79%) |
Nov 26, 2010 | 45.13 | 45.55 | 45.13 | 45.35 | 92,088 | -0.11(-0.24%) |
Nov 24, 2010 | 44.66 | 45.46 | 45.46 | 45.46 | 127,296 | +1.17(+2.64%) |
Nov 23, 2010 | 44.37 | 44.37 | 43.86 | 44.29 | 114,996 | -0.43(-0.96%) |
Nov 22, 2010 | 43.84 | 44.92 | 43.70 | 44.72 | 193,958 | +0.23(+0.52%) |
Nov 19, 2010 | 44.37 | 44.65 | 44.27 | 44.49 | 149,708 | +0.08(+0.18%) |
Nov 18, 2010 | 44.27 | 44.90 | 44.26 | 44.41 | 113,130 | +0.63(+1.44%) |
Nov 17, 2010 | 43.89 | 43.93 | 43.49 | 43.78 | 163,259 | -0.03(-0.07%) |
Nov 16, 2010 | 44.27 | 44.40 | 43.40 | 43.81 | 241,041 | -0.81(-1.82%) |
Nov 15, 2010 | 44.12 | 44.75 | 43.95 | 44.62 | 167,330 | +0.59(+1.34%) |
Nov 12, 2010 | 44.11 | 44.36 | 43.67 | 44.03 | 148,316 | -0.34(-0.77%) |
Nov 11, 2010 | 44.08 | 44.55 | 43.83 | 44.37 | 76,193 | -0.13(-0.29%) |
Nov 10, 2010 | 44.46 | 44.68 | 44.15 | 44.50 | 144,652 | +0.03(+0.07%) |
Nov 09, 2010 | 45.00 | 45.00 | 44.32 | 44.47 | 266,382 | -0.26(-0.58%) |
Nov 08, 2010 | 44.48 | 45.00 | 44.43 | 44.73 | 221,531 | +0.12(+0.27%) |
Nov 05, 2010 | 43.70 | 44.65 | 43.65 | 44.61 | 247,647 | +0.93(+2.13%) |
Nov 04, 2010 | 43.63 | 44.27 | 43.56 | 43.68 | 199,936 | +0.61(+1.42%) |
Nov 03, 2010 | 43.53 | 43.72 | 42.56 | 43.07 | 220,748 | -0.41(-0.94%) |
Nov 02, 2010 | 43.09 | 43.62 | 42.95 | 43.48 | 117,767 | +0.70(+1.64%) |
Nov 01, 2010 | 43.22 | 43.42 | 42.60 | 42.78 | 194,695 | -0.21(-0.49%) |
Oct 29, 2010 | 42.89 | 43.31 | 42.16 | 42.99 | 274,609 | +0.41(+0.96%) |
Oct 28, 2010 | 40.79 | 44.18 | 40.79 | 42.58 | 826,044 | +2.17(+5.37%) |
Oct 27, 2010 | 40.18 | 40.57 | 39.82 | 40.41 | 190,089 | -0.46(-1.13%) |
Oct 25, 2010 | 41.52 | 42.16 | 40.85 | 40.87 | 325,711 | -0.32(-0.78%) |
Oct 22, 2010 | 40.88 | 41.30 | 40.51 | 41.19 | 140,189 | +0.26(+0.64%) |
Oct 21, 2010 | 40.76 | 41.22 | 40.57 | 40.93 | 222,222 | +0.29(+0.71%) |
Oct 20, 2010 | 40.16 | 40.84 | 40.13 | 40.64 | 132,871 | +0.68(+1.70%) |
Oct 19, 2010 | 39.80 | 40.38 | 39.63 | 39.96 | 297,577 | -0.33(-0.82%) |
Oct 18, 2010 | 40.14 | 40.70 | 40.01 | 40.29 | 218,628 | +0.37(+0.93%) |
Oct 15, 2010 | 40.58 | 40.69 | 39.46 | 39.92 | 224,596 | -0.23(-0.57%) |
Oct 14, 2010 | 41.07 | 41.08 | 40.12 | 40.15 | 319,205 | -1.11(-2.69%) |
Oct 13, 2010 | 40.38 | 41.76 | 40.38 | 41.26 | 238,663 | +1.07(+2.66%) |
Oct 12, 2010 | 39.90 | 40.34 | 39.25 | 40.19 | 114,748 | +0.20(+0.50%) |
Oct 11, 2010 | 39.98 | 40.30 | 39.70 | 39.99 | 291,907 | -0.01(-0.02%) |
Oct 08, 2010 | 40.00 | 40.51 | 39.83 | 40.00 | 331,484 | -0.42(-1.04%) |
Oct 07, 2010 | 40.79 | 40.79 | 40.18 | 40.42 | 128,326 | -0.17(-0.42%) |
Oct 06, 2010 | 40.62 | 40.93 | 40.30 | 40.59 | 96,373 | -0.14(-0.34%) |
Oct 05, 2010 | 39.86 | 41.00 | 39.86 | 40.73 | 119,260 | +1.23(+3.11%) |
Oct 04, 2010 | 40.14 | 40.56 | 39.35 | 39.50 | 191,875 | -0.77(-1.91%) |
Oct 01, 2010 | 40.27 | 40.44 | 40.00 | 40.27 | 199,096 | +0.21(+0.52%) |
Sep 30, 2010 | 40.06 | 40.76 | 39.54 | 40.06 | 4,600 | +0.51(+1.30%) |
Sep 29, 2010 | 39.95 | 40.14 | 39.44 | 39.55 | 171,395 | -0.52(-1.30%) |
Sep 28, 2010 | 39.61 | 40.14 | 38.93 | 40.07 | 200,089 | +0.56(+1.42%) |
Sep 27, 2010 | 39.19 | 39.63 | 38.98 | 39.51 | 177,851 | +0.41(+1.05%) |
Sep 24, 2010 | 38.39 | 39.20 | 38.26 | 39.10 | 192,223 | +1.24(+3.28%) |
Sep 23, 2010 | 38.06 | 38.59 | 37.80 | 37.86 | 169,925 | -0.55(-1.43%) |
Sep 22, 2010 | 38.62 | 39.01 | 38.19 | 38.41 | 118,773 | -0.45(-1.16%) |
Sep 21, 2010 | 38.80 | 38.97 | 38.54 | 38.86 | 149,395 | +0.10(+0.26%) |
Sep 20, 2010 | 38.55 | 38.94 | 38.40 | 38.76 | 116,723 | +0.38(+0.99%) |
Sep 17, 2010 | 38.38 | 38.83 | 38.09 | 38.38 | 222,527 | +0.13(+0.34%) |
Sep 15, 2010 | 38.16 | 38.66 | 38.13 | 38.25 | 164,075 | -0.06(-0.16%) |
Sep 14, 2010 | 37.55 | 38.78 | 37.55 | 38.31 | 22,877 | +0.64(+1.70%) |
Sep 13, 2010 | 37.62 | 37.88 | 37.31 | 37.67 | 388,925 | +0.52(+1.40%) |
Sep 10, 2010 | 37.35 | 37.55 | 36.87 | 37.15 | 138,910 | -0.07(-0.19%) |
Sep 09, 2010 | 37.61 | 37.61 | 37.12 | 37.22 | 234,909 | +0.14(+0.38%) |
Sep 08, 2010 | 37.39 | 37.43 | 37.01 | 37.08 | 324,768 | -0.19(-0.51%) |
Sep 07, 2010 | 37.85 | 37.90 | 37.19 | 37.27 | 181,104 | -0.69(-1.82%) |
Sep 03, 2010 | 38.36 | 38.84 | 37.70 | 37.96 | 303,419 | -0.04(-0.11%) |
Sep 02, 2010 | 38.06 | 38.73 | 37.83 | 38.00 | 238,465 | -0.05(-0.13%) |
Sep 01, 2010 | 37.42 | 38.09 | 36.85 | 38.05 | 241,587 | +1.28(+3.48%) |
Aug 31, 2010 | 36.76 | 37.08 | 36.17 | 36.77 | 400 | +0.07(+0.19%) |
Aug 30, 2010 | 37.01 | 37.17 | 36.64 | 36.70 | 111,612 | -0.14(-0.38%) |
Aug 27, 2010 | 37.10 | 37.17 | 36.53 | 36.84 | 327,235 | +0.13(+0.35%) |
Aug 26, 2010 | 36.66 | 37.08 | 36.55 | 36.71 | 181,562 | +0.28(+0.77%) |
Aug 25, 2010 | 36.17 | 36.58 | 35.78 | 36.43 | 127,780 | -0.02(-0.05%) |
Aug 24, 2010 | 36.30 | 36.88 | 35.78 | 36.45 | 171,751 | -0.39(-1.06%) |
Aug 23, 2010 | 37.56 | 37.86 | 36.84 | 36.84 | 152,936 | -0.61(-1.63%) |
Aug 20, 2010 | 37.40 | 37.51 | 36.80 | 37.45 | 179,368 | -0.05(-0.13%) |
Aug 19, 2010 | 38.33 | 38.34 | 37.26 | 37.50 | 163,888 | -1.00(-2.60%) |
Aug 18, 2010 | 38.51 | 38.92 | 38.01 | 38.50 | 80,111 | -0.01(-0.03%) |
Aug 17, 2010 | 38.10 | 38.80 | 38.10 | 38.51 | 141,804 | +0.90(+2.39%) |
Aug 16, 2010 | 37.43 | 38.01 | 37.33 | 37.61 | 142,107 | -0.03(-0.08%) |
Aug 13, 2010 | 37.64 | 37.95 | 37.52 | 37.64 | 179,538 | -0.18(-0.48%) |
Aug 12, 2010 | 36.97 | 37.93 | 36.90 | 37.82 | 271,230 | +0.17(+0.45%) |
Aug 11, 2010 | 36.99 | 37.67 | 36.87 | 37.65 | 425,526 | -0.07(-0.19%) |
Aug 10, 2010 | 38.47 | 38.58 | 37.45 | 37.72 | 334,082 | -1.23(-3.16%) |
Aug 09, 2010 | 38.84 | 39.10 | 38.57 | 38.95 | 154,395 | +0.42(+1.09%) |
Aug 06, 2010 | 38.53 | 38.99 | 37.96 | 38.53 | 183,948 | -0.48(-1.23%) |
Aug 05, 2010 | 38.66 | 39.31 | 38.66 | 39.01 | 148,974 | -0.02(-0.05%) |
Aug 04, 2010 | 39.03 | 39.44 | 38.93 | 39.03 | 322,772 | +0.00(+0.00%) |
Aug 03, 2010 | 39.50 | 39.52 | 38.69 | 39.03 | 249,099 | -0.53(-1.34%) |
Aug 02, 2010 | 38.87 | 39.79 | 38.72 | 39.56 | 389,024 | +1.12(+2.91%) |
Jul 30, 2010 | 38.44 | 38.72 | 37.27 | 38.44 | 402,438 | -0.08(-0.21%) |
Jul 29, 2010 | 37.13 | 39.22 | 37.04 | 38.52 | 1,079,404 | -3.38(-8.07%) |
Jul 28, 2010 | 42.38 | 42.57 | 41.55 | 41.90 | 100 | -0.48(-1.13%) |
Jul 27, 2010 | 43.00 | 43.33 | 42.12 | 42.38 | 155,818 | -0.41(-0.96%) |
Jul 26, 2010 | 41.93 | 43.00 | 41.70 | 42.79 | 157,556 | +1.12(+2.69%) |
Jul 23, 2010 | 40.82 | 41.71 | 40.75 | 41.67 | 146,366 | +0.70(+1.71%) |
Jul 22, 2010 | 40.12 | 41.00 | 40.12 | 40.97 | 187,072 | +1.40(+3.54%) |
Jul 21, 2010 | 40.34 | 40.70 | 39.36 | 39.57 | 176,679 | -0.53(-1.32%) |
Jul 20, 2010 | 38.87 | 40.13 | 38.61 | 40.10 | 139,486 | +0.68(+1.73%) |
Jul 19, 2010 | 39.06 | 39.48 | 38.90 | 39.42 | 142,338 | +0.48(+1.23%) |
Jul 16, 2010 | 38.94 | 39.75 | 38.87 | 38.94 | 165,799 | -0.94(-2.36%) |
Jul 15, 2010 | 40.03 | 40.21 | 39.24 | 39.88 | 230,819 | -0.17(-0.42%) |
Jul 14, 2010 | 39.68 | 40.28 | 39.49 | 40.05 | 163,527 | +0.17(+0.43%) |
Jul 13, 2010 | 39.37 | 39.99 | 39.34 | 39.88 | 112,031 | +1.04(+2.68%) |
Jul 12, 2010 | 38.89 | 39.30 | 38.66 | 38.84 | 118,986 | -0.27(-0.69%) |
Jul 09, 2010 | 39.11 | 39.11 | 38.53 | 39.11 | 110,701 | +0.42(+1.09%) |
Jul 08, 2010 | 39.21 | 39.58 | 38.30 | 38.69 | 296,733 | -0.02(-0.05%) |
Jul 07, 2010 | 37.43 | 38.75 | 37.43 | 38.71 | 210,299 | +1.45(+3.89%) |
Jul 06, 2010 | 37.49 | 37.86 | 36.94 | 37.26 | 1,490 | +0.30(+0.81%) |
Jul 02, 2010 | 36.96 | 37.87 | 36.76 | 36.96 | 194,269 | -0.56(-1.49%) |
Jul 01, 2010 | 38.38 | 38.39 | 36.73 | 37.52 | 457,131 | -0.73(-1.91%) |
Jun 30, 2010 | 38.98 | 39.41 | 38.16 | 38.25 | 132 | -0.90(-2.30%) |
Jun 29, 2010 | 40.79 | 40.86 | 38.92 | 39.15 | 329,460 | -1.48(-3.64%) |
Jun 25, 2010 | 40.63 | 41.17 | 40.16 | 40.63 | 450,978 | +0.24(+0.59%) |
Jun 24, 2010 | 40.28 | 40.65 | 39.98 | 40.39 | 227,099 | -0.11(-0.27%) |
Jun 23, 2010 | 40.62 | 40.90 | 40.17 | 40.50 | 290,317 | -0.12(-0.30%) |
Jun 22, 2010 | 41.26 | 41.40 | 40.45 | 40.62 | 448,619 | -0.43(-1.05%) |
Jun 21, 2010 | 42.09 | 42.22 | 40.73 | 41.05 | 314,319 | -0.20(-0.48%) |
Jun 18, 2010 | 41.25 | 41.38 | 40.54 | 41.25 | 306,464 | +0.54(+1.33%) |
Jun 17, 2010 | 41.16 | 41.41 | 40.48 | 40.71 | 251,235 | -0.41(-1.00%) |
Jun 16, 2010 | 40.97 | 41.69 | 40.85 | 41.12 | 194,797 | -0.01(-0.02%) |
Jun 15, 2010 | 40.14 | 41.15 | 39.89 | 41.13 | 252,424 | +1.07(+2.67%) |
Jun 14, 2010 | 40.00 | 40.47 | 39.92 | 40.06 | 251,613 | +0.19(+0.48%) |
Jun 11, 2010 | 38.77 | 39.94 | 38.52 | 39.87 | 220,373 | +0.71(+1.81%) |
Jun 10, 2010 | 38.23 | 39.28 | 38.00 | 39.16 | 233,614 | +1.45(+3.85%) |
Jun 09, 2010 | 37.84 | 38.52 | 37.46 | 37.71 | 247,122 | +0.08(+0.21%) |
Jun 08, 2010 | 37.50 | 37.88 | 36.80 | 37.63 | 168,055 | +0.14(+0.37%) |
Jun 07, 2010 | 38.62 | 38.66 | 37.42 | 37.49 | 142,827 | -1.10(-2.85%) |
Jun 04, 2010 | 38.59 | 39.63 | 38.46 | 38.59 | 161,706 | -1.64(-4.08%) |
Jun 03, 2010 | 40.31 | 40.98 | 39.99 | 40.23 | 271,970 | +0.00(+0.00%) |
Jun 02, 2010 | 38.68 | 40.23 | 38.61 | 40.23 | 379,708 | +1.72(+4.47%) |
Jun 01, 2010 | 39.07 | 39.80 | 38.48 | 38.51 | 287,319 | -0.92(-2.33%) |
May 28, 2010 | 39.43 | 40.70 | 39.23 | 39.43 | 357,258 | -1.26(-3.10%) |
May 27, 2010 | 40.08 | 40.69 | 39.61 | 40.69 | 395,842 | +1.58(+4.04%) |
May 26, 2010 | 39.70 | 39.95 | 39.04 | 39.11 | 388,294 | +0.62(+1.61%) |
May 25, 2010 | 37.17 | 38.58 | 36.60 | 38.49 | 326,608 | +0.39(+1.02%) |
May 24, 2010 | 38.54 | 38.94 | 38.10 | 38.10 | 207,599 | -0.51(-1.32%) |
May 21, 2010 | 37.27 | 38.79 | 37.03 | 38.61 | 416,264 | +0.80(+2.12%) |
May 20, 2010 | 38.26 | 38.97 | 37.79 | 37.81 | 534,252 | -2.00(-5.02%) |
May 19, 2010 | 40.19 | 40.78 | 39.15 | 39.81 | 367,162 | -0.46(-1.14%) |
May 18, 2010 | 40.67 | 41.09 | 39.98 | 40.27 | 387,430 | +0.09(+0.22%) |
May 17, 2010 | 40.74 | 40.77 | 38.92 | 40.18 | 414,859 | -0.36(-0.89%) |
May 14, 2010 | 40.54 | 41.17 | 40.18 | 40.54 | 305,985 | -0.79(-1.91%) |
May 13, 2010 | 41.74 | 42.11 | 41.15 | 41.33 | 157,701 | -0.58(-1.38%) |
May 12, 2010 | 41.13 | 42.07 | 41.09 | 41.91 | 266,320 | +0.98(+2.39%) |
May 11, 2010 | 41.26 | 41.49 | 40.83 | 40.93 | 333,542 | -0.14(-0.34%) |
May 10, 2010 | 40.65 | 41.07 | 40.60 | 41.07 | 362,417 | +1.80(+4.58%) |
May 07, 2010 | 39.28 | 40.56 | 38.96 | 39.27 | 726,150 | -0.23(-0.58%) |
May 06, 2010 | 40.59 | 40.99 | 37.96 | 39.50 | 617,752 | -1.33(-3.26%) |
May 05, 2010 | 40.62 | 41.34 | 40.43 | 40.83 | 382,781 | -0.68(-1.64%) |
May 04, 2010 | 42.33 | 42.38 | 41.14 | 41.51 | 332,203 | -1.43(-3.33%) |
May 03, 2010 | 42.19 | 43.10 | 41.56 | 42.94 | 536,941 | +0.86(+2.04%) |
Apr 30, 2010 | 43.40 | 43.88 | 42.06 | 42.08 | 433,100 | -1.16(-2.68%) |
Apr 29, 2010 | 42.50 | 43.96 | 42.28 | 43.24 | 985,074 | +1.86(+4.49%) |
Apr 28, 2010 | 41.36 | 41.92 | 41.05 | 41.38 | 216,774 | +0.14(+0.34%) |
Apr 27, 2010 | 41.21 | 41.77 | 40.89 | 41.24 | 435,689 | -0.16(-0.39%) |
Apr 26, 2010 | 40.74 | 41.49 | 40.68 | 41.40 | 244,787 | +0.59(+1.45%) |
Apr 23, 2010 | 40.44 | 40.81 | 40.09 | 40.81 | 323,923 | +0.37(+0.91%) |
Apr 22, 2010 | 39.94 | 40.46 | 39.78 | 40.44 | 288,929 | +0.08(+0.20%) |
Apr 21, 2010 | 40.47 | 40.64 | 40.16 | 40.36 | 235,114 | -0.11(-0.27%) |
Apr 20, 2010 | 39.64 | 40.51 | 39.27 | 40.47 | 279,628 | +1.15(+2.92%) |
Apr 19, 2010 | 39.28 | 39.71 | 38.92 | 39.32 | 218,591 | -0.20(-0.51%) |
Apr 16, 2010 | 39.69 | 40.11 | 39.12 | 39.52 | 224,405 | -0.31(-0.78%) |
Apr 15, 2010 | 39.82 | 40.10 | 39.73 | 39.83 | 214,714 | -0.06(-0.15%) |
Apr 14, 2010 | 39.87 | 39.95 | 39.60 | 39.89 | 167,188 | +0.33(+0.83%) |
Apr 13, 2010 | 39.09 | 39.59 | 38.68 | 39.56 | 231,608 | +0.36(+0.92%) |
Apr 12, 2010 | 39.27 | 39.60 | 39.04 | 39.20 | 163,381 | +0.04(+0.10%) |
Apr 09, 2010 | 38.51 | 39.18 | 38.42 | 39.16 | 181,529 | +0.64(+1.66%) |
Apr 08, 2010 | 37.98 | 38.53 | 37.98 | 38.52 | 219,482 | +0.26(+0.68%) |
Apr 07, 2010 | 38.92 | 39.03 | 37.99 | 38.26 | 321,927 | -0.61(-1.57%) |
Apr 06, 2010 | 38.80 | 39.15 | 38.61 | 38.87 | 243,607 | -0.04(-0.10%) |
Apr 05, 2010 | 38.12 | 38.91 | 38.08 | 38.91 | 227,052 | +0.81(+2.13%) |
Apr 01, 2010 | 38.31 | 38.10 | 38.10 | 38.10 | 458,600 | -0.05(-0.13%) |
Mar 31, 2010 | 38.43 | 38.64 | 38.13 | 38.15 | 325,327 | -0.39(-1.01%) |
Mar 30, 2010 | 38.41 | 38.77 | 38.36 | 38.54 | 241,221 | +0.24(+0.63%) |
Mar 29, 2010 | 38.17 | 38.37 | 37.95 | 38.30 | 313,998 | +0.33(+0.87%) |
Mar 26, 2010 | 37.99 | 38.25 | 37.62 | 37.97 | 324,742 | +0.03(+0.08%) |
Mar 25, 2010 | 38.01 | 38.56 | 37.73 | 37.94 | 632,760 | +0.24(+0.64%) |
Mar 24, 2010 | 37.43 | 38.30 | 37.38 | 37.70 | 553,353 | +0.26(+0.69%) |
Mar 23, 2010 | 36.88 | 37.47 | 36.72 | 37.44 | 386,488 | +0.69(+1.88%) |
Mar 22, 2010 | 36.08 | 36.78 | 35.90 | 36.75 | 312,347 | +0.42(+1.16%) |
Mar 19, 2010 | 36.68 | 36.73 | 35.97 | 36.33 | 351,483 | -0.18(-0.49%) |
Mar 18, 2010 | 36.60 | 36.77 | 36.10 | 36.51 | 257,269 | +0.02(+0.05%) |
Mar 17, 2010 | 36.19 | 36.71 | 36.19 | 36.49 | 216,969 | +0.32(+0.88%) |
Mar 16, 2010 | 36.37 | 36.45 | 35.88 | 36.17 | 260,989 | -0.18(-0.50%) |
Mar 15, 2010 | 36.34 | 36.41 | 36.33 | 36.35 | 358,756 | +0.17(+0.47%) |
Mar 12, 2010 | 36.01 | 36.18 | 35.62 | 36.18 | 266,723 | +0.21(+0.58%) |
Mar 11, 2010 | 36.50 | 37.05 | 35.78 | 35.97 | 208,175 | -0.07(-0.19%) |
Mar 10, 2010 | 35.78 | 36.37 | 35.53 | 36.04 | 263,661 | +0.40(+1.12%) |
Mar 09, 2010 | 35.39 | 35.70 | 35.24 | 35.64 | 276,496 | +0.16(+0.45%) |
Mar 08, 2010 | 34.98 | 35.58 | 34.93 | 35.48 | 227,096 | +0.39(+1.11%) |
Mar 05, 2010 | 34.75 | 35.09 | 34.65 | 35.09 | 221,805 | +0.55(+1.59%) |
Mar 04, 2010 | 34.38 | 34.77 | 34.10 | 34.54 | 415,460 | +0.13(+0.38%) |
Mar 03, 2010 | 34.01 | 34.54 | 33.98 | 34.41 | 284,502 | +0.40(+1.18%) |
Mar 02, 2010 | 33.76 | 34.04 | 33.56 | 34.01 | 311,502 | +0.51(+1.52%) |
Mar 01, 2010 | 33.02 | 33.53 | 32.99 | 33.50 | 399,108 | +0.49(+1.48%) |
Feb 26, 2010 | 32.30 | 33.09 | 32.08 | 33.01 | 401,267 | +0.65(+2.01%) |
Feb 25, 2010 | 31.80 | 32.45 | 31.80 | 32.36 | 370,367 | +0.02(+0.06%) |
Feb 24, 2010 | 32.30 | 32.46 | 31.99 | 32.34 | 432,136 | +0.07(+0.22%) |
Feb 23, 2010 | 32.73 | 32.86 | 32.17 | 32.27 | 279,884 | -0.49(-1.50%) |
Feb 22, 2010 | 32.62 | 32.92 | 32.54 | 32.76 | 222,809 | +0.16(+0.49%) |
Feb 19, 2010 | 32.33 | 32.63 | 32.09 | 32.60 | 393,278 | +0.20(+0.62%) |
Feb 18, 2010 | 33.08 | 33.08 | 32.19 | 32.40 | 512,395 | -0.65(-1.97%) |
Feb 17, 2010 | 33.00 | 33.24 | 32.94 | 33.05 | 251,167 | +0.17(+0.52%) |
Feb 16, 2010 | 32.70 | 32.89 | 32.26 | 32.88 | 279,835 | +0.62(+1.92%) |
Feb 12, 2010 | 31.90 | 32.26 | 32.26 | 32.26 | 350,100 | +0.06(+0.19%) |
Feb 11, 2010 | 31.69 | 32.61 | 31.69 | 32.20 | 330,722 | +0.51(+1.61%) |
Feb 10, 2010 | 31.97 | 32.12 | 31.30 | 31.69 | 303,143 | -0.44(-1.37%) |
Feb 09, 2010 | 31.75 | 32.24 | 31.53 | 32.13 | 533,044 | +0.86(+2.75%) |
Feb 08, 2010 | 31.54 | 31.80 | 31.00 | 31.27 | 360,970 | -0.28(-0.89%) |
Feb 05, 2010 | 31.84 | 32.09 | 30.83 | 31.55 | 532,522 | -0.26(-0.82%) |
Feb 04, 2010 | 32.37 | 32.73 | 31.75 | 31.81 | 840,276 | -0.73(-2.24%) |
Feb 03, 2010 | 32.64 | 32.81 | 32.50 | 32.54 | 408,911 | -0.20(-0.61%) |
Feb 02, 2010 | 32.71 | 32.82 | 32.51 | 32.74 | 543,676 | +0.23(+0.69%) |
Feb 01, 2010 | 32.47 | 32.88 | 32.40 | 32.52 | 941,227 | +0.08(+0.23%) |
Jan 29, 2010 | 33.45 | 33.60 | 32.42 | 32.44 | 1,721,564 | -1.11(-3.31%) |
Jan 28, 2010 | 32.18 | 34.73 | 32.18 | 33.55 | 3,976,731 | -2.43(-6.75%) |
Jan 27, 2010 | 34.85 | 36.04 | 34.84 | 35.98 | 898,010 | +0.96(+2.74%) |
Jan 26, 2010 | 34.94 | 35.29 | 34.50 | 35.02 | 395,279 | +0.18(+0.52%) |
Jan 25, 2010 | 34.34 | 34.99 | 34.18 | 34.84 | 613,434 | +0.84(+2.47%) |
Jan 22, 2010 | 34.42 | 34.86 | 33.83 | 34.00 | 381,104 | -0.40(-1.16%) |
Jan 21, 2010 | 34.95 | 35.15 | 34.07 | 34.40 | 227,214 | -0.36(-1.04%) |
Jan 20, 2010 | 34.61 | 34.86 | 34.28 | 34.76 | 242,219 | -0.19(-0.54%) |
Jan 19, 2010 | 35.05 | 35.20 | 34.62 | 34.95 | 286,043 | -0.01(-0.03%) |
Jan 15, 2010 | 35.27 | 34.96 | 34.96 | 34.96 | 234,600 | -0.48(-1.35%) |
Jan 14, 2010 | 35.13 | 35.50 | 35.09 | 35.44 | 178,635 | +0.09(+0.25%) |
Jan 13, 2010 | 34.87 | 35.44 | 34.87 | 35.35 | 274,423 | +0.54(+1.55%) |
Jan 12, 2010 | 35.24 | 35.34 | 34.44 | 34.81 | 441,075 | -0.50(-1.42%) |
Jan 11, 2010 | 35.27 | 35.45 | 35.04 | 35.31 | 322,405 | +0.16(+0.46%) |
Jan 08, 2010 | 34.51 | 35.25 | 34.31 | 35.15 | 501,581 | +0.45(+1.30%) |
Jan 07, 2010 | 34.90 | 35.12 | 34.39 | 34.70 | 403,749 | -0.30(-0.86%) |
Jan 06, 2010 | 35.69 | 35.72 | 34.96 | 35.00 | 800,919 | -0.91(-2.53%) |
Jan 05, 2010 | 34.71 | 36.02 | 34.71 | 35.91 | 641,080 | +0.97(+2.78%) |