Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.26 | 32.82 | 32.01 | 32.65 | 2,848,211 | -0.18(-0.55%) |
Nov 29, 2010 | 32.66 | 32.94 | 32.28 | 32.83 | 1,141,905 | +0.01(+0.03%) |
Nov 26, 2010 | 32.83 | 33.36 | 32.70 | 32.82 | 582,405 | -0.30(-0.91%) |
Nov 24, 2010 | 32.99 | 33.12 | 33.12 | 33.12 | 1,000,390 | +0.23(+0.70%) |
Nov 23, 2010 | 32.95 | 33.22 | 32.69 | 32.89 | 782,919 | -0.39(-1.17%) |
Nov 22, 2010 | 33.09 | 33.64 | 32.99 | 33.28 | 886,237 | -0.01(-0.03%) |
Nov 19, 2010 | 33.40 | 33.40 | 32.94 | 33.29 | 930,975 | -0.14(-0.42%) |
Nov 18, 2010 | 32.96 | 33.87 | 32.93 | 33.43 | 1,249,542 | +0.67(+2.05%) |
Nov 17, 2010 | 32.83 | 33.11 | 32.54 | 32.76 | 2,423,739 | -0.01(-0.03%) |
Nov 16, 2010 | 32.43 | 33.57 | 32.42 | 32.77 | 1,908,822 | +0.20(+0.61%) |
Nov 15, 2010 | 32.10 | 32.80 | 32.01 | 32.57 | 2,279,085 | +0.73(+2.29%) |
Nov 12, 2010 | 32.01 | 32.16 | 31.56 | 31.84 | 2,144,034 | -0.26(-0.81%) |
Nov 11, 2010 | 31.52 | 32.30 | 31.25 | 32.10 | 2,427,324 | +0.45(+1.42%) |
Nov 10, 2010 | 31.67 | 31.75 | 31.07 | 31.65 | 1,029,597 | +0.04(+0.13%) |
Nov 09, 2010 | 31.37 | 32.26 | 31.25 | 31.61 | 1,719,023 | +0.40(+1.28%) |
Nov 08, 2010 | 31.23 | 32.20 | 30.85 | 31.21 | 1,898,647 | -0.25(-0.79%) |
Nov 05, 2010 | 31.75 | 31.75 | 31.19 | 31.46 | 1,880,978 | -0.45(-1.41%) |
Nov 04, 2010 | 32.50 | 33.16 | 30.70 | 31.91 | 4,872,236 | -1.01(-3.07%) |
Nov 03, 2010 | 32.95 | 33.34 | 32.41 | 32.92 | 1,225,941 | -0.01(-0.03%) |
Nov 02, 2010 | 32.87 | 33.21 | 32.67 | 32.93 | 902,074 | +0.31(+0.95%) |
Nov 01, 2010 | 32.88 | 33.48 | 32.37 | 32.62 | 943,583 | -0.15(-0.46%) |
Oct 29, 2010 | 32.83 | 33.16 | 32.74 | 32.77 | 794,990 | -0.03(-0.09%) |
Oct 28, 2010 | 32.94 | 33.17 | 32.55 | 32.80 | 933,233 | +0.06(+0.18%) |
Oct 27, 2010 | 32.56 | 33.09 | 32.16 | 32.74 | 1,344,120 | -0.05(-0.15%) |
Oct 25, 2010 | 32.62 | 33.34 | 32.46 | 32.79 | 1,203,112 | +0.36(+1.11%) |
Oct 22, 2010 | 32.52 | 32.67 | 32.25 | 32.43 | 668,822 | -0.10(-0.31%) |
Oct 21, 2010 | 32.58 | 32.81 | 32.15 | 32.53 | 738,276 | +0.13(+0.40%) |
Oct 20, 2010 | 32.43 | 32.87 | 32.33 | 32.40 | 807,677 | +0.08(+0.25%) |
Oct 19, 2010 | 32.57 | 32.93 | 32.03 | 32.32 | 1,110,691 | -0.56(-1.70%) |
Oct 18, 2010 | 32.95 | 33.26 | 32.62 | 32.88 | 692,794 | -0.17(-0.51%) |
Oct 15, 2010 | 33.01 | 33.20 | 32.69 | 33.05 | 1,012,678 | +0.28(+0.85%) |
Oct 14, 2010 | 32.59 | 33.27 | 32.54 | 32.77 | 1,133,026 | +0.13(+0.40%) |
Oct 13, 2010 | 32.78 | 32.89 | 32.59 | 32.64 | 884,378 | +0.08(+0.25%) |
Oct 12, 2010 | 32.49 | 32.63 | 32.12 | 32.56 | 1,334,312 | +0.07(+0.22%) |
Oct 11, 2010 | 32.64 | 32.91 | 32.46 | 32.49 | 886,523 | -0.07(-0.21%) |
Oct 08, 2010 | 32.56 | 32.82 | 32.28 | 32.56 | 1,044,761 | +0.18(+0.56%) |
Oct 07, 2010 | 32.53 | 32.66 | 32.30 | 32.38 | 1,085,553 | +0.02(+0.06%) |
Oct 06, 2010 | 32.96 | 33.29 | 32.14 | 32.36 | 1,310,740 | -0.75(-2.27%) |
Oct 05, 2010 | 32.95 | 33.41 | 32.90 | 33.11 | 1,040,604 | +0.46(+1.41%) |
Oct 04, 2010 | 33.35 | 33.70 | 32.42 | 32.65 | 939,906 | -0.83(-2.48%) |
Oct 01, 2010 | 33.48 | 33.59 | 32.83 | 33.48 | 1,294,447 | +0.33(+0.99%) |
Sep 30, 2010 | 33.15 | 33.84 | 32.99 | 33.15 | 7,000 | +0.07(+0.22%) |
Sep 29, 2010 | 31.98 | 33.17 | 31.89 | 33.08 | 105,000 | +1.05(+3.28%) |
Sep 28, 2010 | 32.36 | 32.37 | 31.70 | 32.03 | 760,991 | -0.22(-0.68%) |
Sep 27, 2010 | 32.31 | 32.50 | 31.95 | 32.25 | 2,087,401 | -0.11(-0.34%) |
Sep 24, 2010 | 32.11 | 32.47 | 31.91 | 32.36 | 1,041,995 | +0.61(+1.92%) |
Sep 23, 2010 | 31.62 | 32.22 | 31.54 | 31.75 | 1,029,258 | -0.11(-0.35%) |
Sep 22, 2010 | 31.91 | 32.39 | 31.75 | 31.86 | 1,403,769 | -0.23(-0.72%) |
Sep 21, 2010 | 32.09 | 32.65 | 31.70 | 32.09 | 1,530,919 | +0.08(+0.25%) |
Sep 20, 2010 | 31.88 | 32.29 | 31.76 | 32.01 | 1,613,452 | +0.28(+0.88%) |
Sep 17, 2010 | 31.73 | 31.96 | 31.16 | 31.73 | 1,542,190 | +0.93(+3.02%) |
Sep 15, 2010 | 29.64 | 30.93 | 29.64 | 30.80 | 2,731,965 | +1.15(+3.88%) |
Sep 14, 2010 | 29.75 | 30.02 | 29.49 | 29.65 | 1,238,298 | -0.15(-0.50%) |
Sep 13, 2010 | 29.62 | 30.02 | 29.15 | 29.80 | 1,173,043 | +0.49(+1.67%) |
Sep 10, 2010 | 29.30 | 29.55 | 29.10 | 29.31 | 1,497,735 | -0.06(-0.20%) |
Sep 09, 2010 | 29.92 | 29.98 | 29.30 | 29.37 | 970,224 | -0.12(-0.41%) |
Sep 08, 2010 | 29.50 | 29.79 | 29.43 | 29.49 | 666,313 | +0.00(+0.00%) |
Sep 07, 2010 | 30.17 | 30.33 | 29.44 | 29.49 | 861,521 | -0.77(-2.54%) |
Sep 03, 2010 | 30.00 | 30.42 | 29.78 | 30.26 | 995,906 | +0.53(+1.78%) |
Sep 02, 2010 | 29.26 | 29.84 | 28.78 | 29.73 | 1,120,687 | +1.00(+3.48%) |
Sep 01, 2010 | 28.46 | 28.82 | 28.43 | 28.73 | 1,342,384 | +0.48(+1.70%) |
Aug 31, 2010 | 28.23 | 28.68 | 28.20 | 28.25 | 2,200 | -0.41(-1.43%) |
Aug 30, 2010 | 29.11 | 29.23 | 28.63 | 28.66 | 824,926 | -0.45(-1.55%) |
Aug 27, 2010 | 29.11 | 29.48 | 28.79 | 29.11 | 910,572 | -0.11(-0.38%) |
Aug 26, 2010 | 29.22 | 29.61 | 28.80 | 29.22 | 200 | -0.06(-0.20%) |
Aug 25, 2010 | 28.89 | 29.49 | 28.89 | 29.28 | 632,207 | +0.08(+0.27%) |
Aug 24, 2010 | 29.51 | 29.65 | 29.05 | 29.20 | 1,514,517 | -0.57(-1.91%) |
Aug 23, 2010 | 30.13 | 30.35 | 29.68 | 29.77 | 851,038 | -0.18(-0.60%) |
Aug 20, 2010 | 29.86 | 30.02 | 29.63 | 29.95 | 399,890 | -0.07(-0.23%) |
Aug 19, 2010 | 30.19 | 30.43 | 29.75 | 30.02 | 531,267 | -0.37(-1.22%) |
Aug 18, 2010 | 30.38 | 30.75 | 30.25 | 30.39 | 662,210 | -0.12(-0.39%) |
Aug 17, 2010 | 30.50 | 30.79 | 30.10 | 30.51 | 600,836 | +0.31(+1.03%) |
Aug 16, 2010 | 29.85 | 30.36 | 29.54 | 30.20 | 565,886 | +0.35(+1.17%) |
Aug 13, 2010 | 29.85 | 30.21 | 29.73 | 29.85 | 637,662 | -0.22(-0.73%) |
Aug 12, 2010 | 29.58 | 30.39 | 29.46 | 30.07 | 604,114 | +0.17(+0.57%) |
Aug 11, 2010 | 30.06 | 30.09 | 29.77 | 29.90 | 1,034,317 | -0.76(-2.48%) |
Aug 10, 2010 | 30.72 | 30.91 | 30.66 | 30.66 | 1,056,373 | -0.44(-1.41%) |
Aug 09, 2010 | 31.03 | 31.21 | 30.87 | 31.10 | 1,085,259 | +0.29(+0.94%) |
Aug 06, 2010 | 30.81 | 30.98 | 30.30 | 30.81 | 554,611 | +0.05(+0.16%) |
Aug 05, 2010 | 30.89 | 31.09 | 30.63 | 30.76 | 727,785 | -0.20(-0.65%) |
Aug 04, 2010 | 30.06 | 31.02 | 29.97 | 30.96 | 2,002,972 | +0.90(+2.99%) |
Aug 03, 2010 | 29.70 | 30.17 | 29.54 | 30.06 | 1,909,899 | +0.19(+0.64%) |
Aug 02, 2010 | 29.13 | 30.50 | 29.06 | 29.87 | 4,238,667 | -1.21(-3.89%) |
Jul 30, 2010 | 31.08 | 32.17 | 30.85 | 31.08 | 4,979,299 | -0.87(-2.72%) |
Jul 29, 2010 | 31.85 | 32.64 | 31.55 | 31.95 | 3,216,338 | -1.95(-5.75%) |
Jul 28, 2010 | 34.47 | 34.97 | 33.85 | 33.90 | 15,100 | -0.53(-1.54%) |
Jul 27, 2010 | 35.63 | 35.78 | 34.26 | 34.43 | 960,298 | -0.93(-2.63%) |
Jul 26, 2010 | 34.50 | 35.67 | 34.42 | 35.36 | 1,559,576 | +0.86(+2.49%) |
Jul 23, 2010 | 34.13 | 34.75 | 33.85 | 34.50 | 590,484 | +0.27(+0.79%) |
Jul 22, 2010 | 34.21 | 34.51 | 34.01 | 34.23 | 920 | +0.42(+1.24%) |
Jul 21, 2010 | 34.23 | 34.32 | 33.64 | 33.81 | 827,539 | -0.41(-1.20%) |
Jul 20, 2010 | 33.72 | 34.27 | 33.36 | 34.22 | 689,026 | +0.14(+0.41%) |
Jul 19, 2010 | 34.15 | 34.30 | 33.65 | 34.08 | 597,032 | -0.04(-0.12%) |
Jul 16, 2010 | 34.12 | 35.08 | 34.08 | 34.12 | 862,221 | -0.83(-2.37%) |
Jul 15, 2010 | 34.86 | 35.13 | 34.60 | 34.95 | 715,589 | -0.08(-0.23%) |
Jul 14, 2010 | 35.60 | 35.64 | 34.92 | 35.03 | 807,738 | -0.57(-1.60%) |
Jul 13, 2010 | 34.74 | 35.87 | 34.73 | 35.60 | 545,508 | +1.00(+2.90%) |
Jul 12, 2010 | 34.57 | 34.78 | 34.28 | 34.60 | 465,801 | -0.22(-0.64%) |
Jul 09, 2010 | 34.82 | 35.04 | 34.59 | 34.82 | 420,074 | +0.12(+0.35%) |
Jul 08, 2010 | 34.59 | 35.20 | 34.44 | 34.70 | 797,713 | +0.37(+1.08%) |
Jul 07, 2010 | 33.56 | 34.40 | 33.24 | 34.33 | 488,497 | +0.80(+2.39%) |
Jul 06, 2010 | 33.64 | 34.30 | 33.34 | 33.53 | 1,365 | +0.10(+0.30%) |
Jul 02, 2010 | 33.43 | 34.10 | 33.41 | 33.43 | 376,523 | -0.31(-0.92%) |
Jul 01, 2010 | 34.09 | 34.09 | 32.99 | 33.74 | 953,108 | -0.47(-1.37%) |
Jun 30, 2010 | 34.03 | 34.60 | 33.91 | 34.21 | 657 | +0.24(+0.71%) |
Jun 29, 2010 | 34.69 | 34.69 | 33.87 | 33.97 | 1,080,600 | -1.47(-4.15%) |
Jun 25, 2010 | 35.44 | 36.00 | 34.46 | 35.44 | 1,548,163 | +0.82(+2.37%) |
Jun 24, 2010 | 35.41 | 35.41 | 34.44 | 34.62 | 1,031,470 | -0.38(-1.09%) |
Jun 23, 2010 | 35.43 | 35.54 | 34.72 | 35.00 | 1,094,984 | -0.51(-1.44%) |
Jun 22, 2010 | 36.70 | 37.05 | 35.40 | 35.51 | 1,236,564 | -1.04(-2.85%) |
Jun 21, 2010 | 37.05 | 37.13 | 36.28 | 36.55 | 992,159 | -0.30(-0.81%) |
Jun 18, 2010 | 36.85 | 37.06 | 35.97 | 36.85 | 1,626,392 | +0.48(+1.32%) |
Jun 17, 2010 | 35.81 | 36.55 | 35.62 | 36.37 | 2,910,109 | +0.82(+2.31%) |
Jun 16, 2010 | 36.40 | 36.52 | 35.39 | 35.55 | 1,377,663 | -1.11(-3.03%) |
Jun 15, 2010 | 35.96 | 36.70 | 35.95 | 36.66 | 1,068,282 | +0.85(+2.37%) |
Jun 14, 2010 | 36.06 | 36.25 | 35.49 | 35.81 | 1,052,089 | -0.18(-0.50%) |
Jun 11, 2010 | 34.92 | 36.20 | 34.77 | 35.99 | 2,106,649 | +0.89(+2.54%) |
Jun 10, 2010 | 35.33 | 36.10 | 34.93 | 35.10 | 3,348,631 | +0.05(+0.14%) |
Jun 09, 2010 | 33.77 | 35.09 | 33.77 | 35.05 | 2,427,554 | +1.45(+4.32%) |
Jun 08, 2010 | 33.57 | 34.37 | 33.22 | 33.60 | 2,966,635 | +1.16(+3.58%) |
Jun 07, 2010 | 32.96 | 33.37 | 32.44 | 32.44 | 592,235 | -0.52(-1.58%) |
Jun 04, 2010 | 32.96 | 34.31 | 32.77 | 32.96 | 964,828 | -1.52(-4.41%) |
Jun 03, 2010 | 33.94 | 34.50 | 33.82 | 34.48 | 844,606 | +0.50(+1.47%) |
Jun 02, 2010 | 33.66 | 34.04 | 33.20 | 33.98 | 3,022 | +0.62(+1.86%) |
Jun 01, 2010 | 33.24 | 34.06 | 33.00 | 33.36 | 1,826,972 | -0.18(-0.54%) |
May 28, 2010 | 33.54 | 33.65 | 33.07 | 33.54 | 1,204,308 | +0.22(+0.66%) |
May 27, 2010 | 32.29 | 33.38 | 32.17 | 33.32 | 1,170,036 | +1.38(+4.32%) |
May 26, 2010 | 31.79 | 32.12 | 31.63 | 31.94 | 2,713,909 | +0.32(+1.01%) |
May 25, 2010 | 31.16 | 31.82 | 30.74 | 31.62 | 2,126,633 | -0.06(-0.19%) |
May 24, 2010 | 32.29 | 32.93 | 31.68 | 31.68 | 1,700,697 | -0.62(-1.92%) |
May 21, 2010 | 31.60 | 32.30 | 31.45 | 32.30 | 2,797,204 | +0.31(+0.97%) |
May 20, 2010 | 31.96 | 32.08 | 31.63 | 31.99 | 2,561,446 | -0.45(-1.39%) |
May 19, 2010 | 32.32 | 32.53 | 31.90 | 32.44 | 1,345,697 | +0.05(+0.15%) |
May 18, 2010 | 32.71 | 32.80 | 32.17 | 32.39 | 1,592,862 | -0.11(-0.34%) |
May 17, 2010 | 31.92 | 32.51 | 31.49 | 32.50 | 1,471,573 | +0.60(+1.88%) |
May 14, 2010 | 31.90 | 32.75 | 31.81 | 31.90 | 1,341,749 | -1.00(-3.04%) |
May 13, 2010 | 32.68 | 33.40 | 32.64 | 32.90 | 1,425,876 | +0.25(+0.77%) |
May 12, 2010 | 32.40 | 33.48 | 32.09 | 32.65 | 2,867,919 | +1.24(+3.95%) |
May 11, 2010 | 31.46 | 31.70 | 31.19 | 31.41 | 1,207,938 | +0.40(+1.29%) |
May 10, 2010 | 30.72 | 31.01 | 30.62 | 31.01 | 1,530,174 | +0.57(+1.87%) |
May 07, 2010 | 31.04 | 31.60 | 30.36 | 30.44 | 2,020,773 | -0.68(-2.19%) |
May 06, 2010 | 31.12 | 32.14 | 26.82 | 31.12 | 3,000 | -0.61(-1.94%) |
May 05, 2010 | 32.06 | 32.45 | 31.72 | 31.73 | 1,215,425 | -0.59(-1.84%) |
May 04, 2010 | 32.91 | 32.91 | 32.10 | 32.33 | 2,031,643 | -0.83(-2.50%) |
May 03, 2010 | 33.59 | 34.17 | 32.88 | 33.16 | 1,576,053 | -0.32(-0.96%) |
Apr 30, 2010 | 34.25 | 34.58 | 33.45 | 33.48 | 1,318,887 | -0.80(-2.33%) |
Apr 29, 2010 | 34.47 | 34.50 | 33.95 | 34.28 | 1,693,409 | +0.09(+0.26%) |
Apr 28, 2010 | 33.99 | 34.62 | 33.85 | 34.19 | 2,576,263 | +0.45(+1.33%) |
Apr 27, 2010 | 33.55 | 34.43 | 33.37 | 33.74 | 4,322,661 | +0.19(+0.57%) |
Apr 26, 2010 | 35.87 | 36.11 | 33.50 | 33.55 | 9,979,674 | -6.22(-15.64%) |
Apr 23, 2010 | 39.87 | 40.10 | 39.61 | 39.77 | 441,814 | -0.04(-0.10%) |
Apr 22, 2010 | 40.13 | 40.26 | 39.67 | 39.81 | 386,876 | -0.63(-1.56%) |
Apr 21, 2010 | 40.65 | 40.90 | 40.38 | 40.44 | 446,860 | -0.03(-0.07%) |
Apr 20, 2010 | 40.25 | 40.58 | 40.09 | 40.47 | 222,866 | +0.42(+1.05%) |
Apr 19, 2010 | 40.49 | 40.72 | 39.98 | 40.05 | 621,300 | -0.47(-1.16%) |
Apr 16, 2010 | 40.87 | 41.04 | 40.10 | 40.52 | 522,615 | -0.43(-1.05%) |
Apr 15, 2010 | 40.54 | 41.23 | 40.51 | 40.95 | 386,137 | +0.43(+1.06%) |
Apr 14, 2010 | 40.31 | 40.61 | 40.15 | 40.52 | 319,111 | +0.39(+0.97%) |
Apr 13, 2010 | 40.22 | 40.22 | 39.70 | 40.13 | 456,333 | -0.02(-0.05%) |
Apr 12, 2010 | 41.39 | 41.45 | 40.05 | 40.15 | 947,128 | -1.41(-3.39%) |
Apr 09, 2010 | 39.65 | 41.65 | 39.34 | 41.56 | 2,907,931 | +2.07(+5.24%) |
Apr 08, 2010 | 39.70 | 39.75 | 39.25 | 39.49 | 530,997 | -0.21(-0.53%) |
Apr 07, 2010 | 40.00 | 40.24 | 39.63 | 39.70 | 450,965 | -0.41(-1.02%) |
Apr 06, 2010 | 40.15 | 40.28 | 39.94 | 40.11 | 455,202 | -0.13(-0.32%) |
Apr 05, 2010 | 40.09 | 40.38 | 39.93 | 40.24 | 591,210 | +0.20(+0.50%) |
Apr 01, 2010 | 39.42 | 40.04 | 40.04 | 40.04 | 479,700 | +0.73(+1.86%) |
Mar 31, 2010 | 39.53 | 39.79 | 39.30 | 39.31 | 267,871 | -0.26(-0.66%) |
Mar 30, 2010 | 39.61 | 39.86 | 39.49 | 39.57 | 340,454 | +0.10(+0.25%) |
Mar 29, 2010 | 39.27 | 39.68 | 39.21 | 39.47 | 381,829 | +0.27(+0.69%) |
Mar 26, 2010 | 39.45 | 39.69 | 39.03 | 39.20 | 351,770 | -0.31(-0.78%) |
Mar 25, 2010 | 39.72 | 39.75 | 39.19 | 39.51 | 441,139 | +0.08(+0.20%) |
Mar 24, 2010 | 39.19 | 39.75 | 39.07 | 39.43 | 642,377 | +0.21(+0.54%) |
Mar 23, 2010 | 38.92 | 39.29 | 38.65 | 39.22 | 653,875 | +0.43(+1.11%) |
Mar 22, 2010 | 38.11 | 39.04 | 38.09 | 38.79 | 584,162 | +0.43(+1.12%) |
Mar 19, 2010 | 38.30 | 38.36 | 37.86 | 38.36 | 787,049 | +0.21(+0.55%) |
Mar 18, 2010 | 38.03 | 38.25 | 37.83 | 38.15 | 670,332 | -0.03(-0.08%) |
Mar 17, 2010 | 38.35 | 38.41 | 37.82 | 38.18 | 378,097 | -0.05(-0.13%) |
Mar 16, 2010 | 38.36 | 38.48 | 38.00 | 38.23 | 407,548 | -0.12(-0.31%) |
Mar 15, 2010 | 38.24 | 38.39 | 38.22 | 38.35 | 486,087 | -0.52(-1.34%) |
Mar 12, 2010 | 38.95 | 39.02 | 38.37 | 38.87 | 821,633 | -0.10(-0.26%) |
Mar 11, 2010 | 37.57 | 39.06 | 37.41 | 38.97 | 1,544,931 | +1.39(+3.70%) |
Mar 10, 2010 | 37.88 | 38.00 | 37.44 | 37.58 | 975,868 | -0.38(-1.00%) |
Mar 09, 2010 | 38.62 | 38.73 | 37.88 | 37.96 | 1,050,654 | -0.82(-2.11%) |
Mar 08, 2010 | 38.90 | 39.22 | 38.73 | 38.78 | 403,105 | -0.26(-0.67%) |
Mar 05, 2010 | 39.08 | 39.20 | 38.70 | 39.04 | 706,356 | +0.19(+0.49%) |
Mar 04, 2010 | 39.39 | 39.60 | 38.83 | 38.85 | 557,196 | -0.41(-1.04%) |
Mar 03, 2010 | 39.24 | 39.57 | 38.90 | 39.26 | 1,324,085 | +0.77(+2.00%) |
Mar 02, 2010 | 38.14 | 38.52 | 37.84 | 38.49 | 502,302 | +0.34(+0.89%) |
Mar 01, 2010 | 37.94 | 38.49 | 37.90 | 38.15 | 512,908 | +0.23(+0.61%) |
Feb 26, 2010 | 37.75 | 38.09 | 37.61 | 37.92 | 505,778 | +0.12(+0.32%) |
Feb 25, 2010 | 37.29 | 37.86 | 37.23 | 37.80 | 567,880 | +0.07(+0.19%) |
Feb 24, 2010 | 36.93 | 38.00 | 36.81 | 37.73 | 1,028,144 | +0.94(+2.56%) |
Feb 23, 2010 | 36.95 | 37.21 | 36.46 | 36.79 | 674,340 | -0.32(-0.86%) |
Feb 22, 2010 | 37.45 | 37.48 | 37.01 | 37.11 | 487,932 | -0.32(-0.85%) |
Feb 19, 2010 | 37.63 | 37.71 | 37.25 | 37.43 | 666,919 | -0.17(-0.45%) |
Feb 18, 2010 | 37.38 | 37.72 | 37.27 | 37.60 | 518,862 | +0.32(+0.86%) |
Feb 17, 2010 | 37.16 | 37.40 | 36.89 | 37.28 | 476,720 | +0.32(+0.87%) |
Feb 16, 2010 | 36.67 | 37.00 | 36.33 | 36.96 | 731,152 | +0.49(+1.34%) |
Feb 12, 2010 | 35.79 | 36.47 | 36.47 | 36.47 | 884,500 | +0.34(+0.94%) |
Feb 11, 2010 | 35.87 | 36.48 | 35.69 | 36.13 | 620,093 | +0.31(+0.87%) |
Feb 10, 2010 | 36.05 | 36.25 | 35.53 | 35.82 | 519,077 | -0.34(-0.94%) |
Feb 09, 2010 | 35.88 | 37.17 | 35.88 | 36.16 | 1,559,156 | +0.47(+1.32%) |
Feb 08, 2010 | 35.86 | 36.38 | 35.17 | 35.69 | 1,214,616 | +0.04(+0.11%) |
Feb 05, 2010 | 35.34 | 35.75 | 34.89 | 35.65 | 826,588 | +0.20(+0.56%) |
Feb 04, 2010 | 36.77 | 36.77 | 35.42 | 35.45 | 689,211 | -1.39(-3.77%) |
Feb 03, 2010 | 37.04 | 37.18 | 36.75 | 36.84 | 743,693 | -0.28(-0.75%) |
Feb 02, 2010 | 36.34 | 37.17 | 36.08 | 37.12 | 507,400 | +0.95(+2.64%) |
Feb 01, 2010 | 36.48 | 36.58 | 36.06 | 36.16 | 403,580 | -0.18(-0.48%) |
Jan 29, 2010 | 36.51 | 36.69 | 36.23 | 36.34 | 649,105 | -0.14(-0.38%) |
Jan 28, 2010 | 37.45 | 37.45 | 36.48 | 36.48 | 958,451 | -0.89(-2.38%) |
Jan 27, 2010 | 36.64 | 37.55 | 36.44 | 37.37 | 831,706 | +0.55(+1.49%) |
Jan 26, 2010 | 36.47 | 36.99 | 36.21 | 36.82 | 576,462 | +0.25(+0.68%) |
Jan 25, 2010 | 36.61 | 36.65 | 36.00 | 36.57 | 567,016 | +0.11(+0.30%) |
Jan 22, 2010 | 37.22 | 37.42 | 36.45 | 36.46 | 558,907 | -0.71(-1.91%) |
Jan 21, 2010 | 37.46 | 37.71 | 37.08 | 37.17 | 715,538 | -0.15(-0.40%) |
Jan 20, 2010 | 37.61 | 38.05 | 36.73 | 37.32 | 835,324 | -0.64(-1.69%) |
Jan 19, 2010 | 37.32 | 38.01 | 37.23 | 37.96 | 609,037 | +0.56(+1.50%) |
Jan 15, 2010 | 37.49 | 37.40 | 37.40 | 37.40 | 569,100 | -0.04(-0.11%) |
Jan 14, 2010 | 38.25 | 38.25 | 37.27 | 37.44 | 1,015,132 | -0.77(-2.02%) |
Jan 13, 2010 | 36.10 | 39.07 | 35.99 | 38.21 | 2,602,167 | +2.21(+6.14%) |
Jan 12, 2010 | 34.50 | 36.10 | 34.25 | 36.00 | 2,088,930 | +1.26(+3.63%) |
Jan 11, 2010 | 34.50 | 35.23 | 34.45 | 34.74 | 686,490 | +0.35(+1.02%) |
Jan 08, 2010 | 34.22 | 35.08 | 34.13 | 34.39 | 981,975 | -0.23(-0.66%) |
Jan 07, 2010 | 34.21 | 34.65 | 33.74 | 34.62 | 1,077,298 | +1.31(+3.93%) |
Jan 06, 2010 | 33.72 | 33.77 | 32.97 | 33.31 | 1,066,870 | -0.45(-1.33%) |
Jan 05, 2010 | 33.60 | 33.79 | 33.35 | 33.76 | 553,182 | +0.19(+0.57%) |
Jan 04, 2010 | 33.74 | 33.81 | 33.26 | 33.57 | 1,000,551 | -0.12(-0.36%) |
Dec 31, 2009 | 33.85 | 33.69 | 33.69 | 33.69 | 528,300 | -0.14(-0.41%) |
Dec 30, 2009 | 33.69 | 33.93 | 33.54 | 33.83 | 336,354 | +0.13(+0.39%) |
Dec 29, 2009 | 33.23 | 33.71 | 33.22 | 33.70 | 396,117 | +0.40(+1.20%) |
Dec 28, 2009 | 32.90 | 33.32 | 32.74 | 33.30 | 279,193 | +0.34(+1.03%) |
Dec 24, 2009 | 32.87 | 32.96 | 32.68 | 32.96 | 75,814 | +0.22(+0.67%) |
Dec 23, 2009 | 32.37 | 32.80 | 32.33 | 32.74 | 347,344 | +0.28(+0.86%) |
Dec 22, 2009 | 31.96 | 32.46 | 31.96 | 32.46 | 305,520 | +0.46(+1.44%) |
Dec 21, 2009 | 31.54 | 32.23 | 31.54 | 32.00 | 679,889 | +0.53(+1.68%) |
Dec 18, 2009 | 31.47 | 31.90 | 31.35 | 31.47 | 1,324,787 | +0.10(+0.32%) |
Dec 17, 2009 | 31.94 | 31.97 | 31.36 | 31.37 | 472,556 | -0.65(-2.03%) |
Dec 16, 2009 | 32.53 | 32.59 | 31.95 | 32.02 | 560,052 | -0.49(-1.51%) |
Dec 15, 2009 | 32.35 | 32.59 | 32.10 | 32.51 | 358,315 | +0.08(+0.25%) |
Dec 14, 2009 | 32.51 | 32.58 | 32.28 | 32.43 | 1,163,351 | +1.23(+3.94%) |
Dec 11, 2009 | 31.84 | 31.98 | 30.95 | 31.20 | 963,357 | -0.63(-1.98%) |
Dec 10, 2009 | 31.67 | 31.95 | 31.53 | 31.83 | 555,460 | +0.18(+0.57%) |
Dec 09, 2009 | 32.03 | 32.06 | 31.42 | 31.65 | 681,395 | -0.31(-0.97%) |
Dec 08, 2009 | 32.52 | 32.66 | 31.89 | 31.96 | 520,695 | -0.64(-1.96%) |
Dec 07, 2009 | 32.73 | 32.87 | 32.34 | 32.60 | 550,862 | -0.28(-0.85%) |
Dec 04, 2009 | 33.27 | 33.42 | 32.62 | 32.88 | 345,366 | -0.18(-0.54%) |
Dec 03, 2009 | 33.45 | 33.53 | 33.05 | 33.06 | 608,017 | -0.27(-0.81%) |
Dec 02, 2009 | 32.90 | 33.34 | 32.52 | 33.33 | 595,428 | +0.55(+1.68%) |