Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 56.00 | 56.02 | 55.16 | 55.31 | 1,303,649 | -0.70(-1.25%) |
Dec 30, 2010 | 55.31 | 56.16 | 55.25 | 56.01 | 1,652,159 | +0.55(+0.99%) |
Dec 29, 2010 | 55.79 | 55.96 | 55.45 | 55.46 | 1,725,134 | -0.31(-0.56%) |
Dec 28, 2010 | 56.11 | 56.13 | 55.33 | 55.77 | 1,701,091 | -0.11(-0.20%) |
Dec 27, 2010 | 55.75 | 55.98 | 55.29 | 55.88 | 1,491,416 | -0.02(-0.04%) |
Dec 23, 2010 | 56.22 | 56.38 | 55.53 | 55.90 | 2,308,793 | -0.31(-0.55%) |
Dec 22, 2010 | 57.79 | 57.87 | 56.12 | 56.21 | 3,627,620 | -1.82(-3.14%) |
Dec 21, 2010 | 57.75 | 58.21 | 57.64 | 58.03 | 2,280,203 | +0.45(+0.78%) |
Dec 20, 2010 | 58.35 | 58.55 | 57.45 | 57.58 | 2,564,304 | -0.65(-1.12%) |
Dec 17, 2010 | 57.80 | 58.53 | 57.53 | 58.23 | 3,549,603 | +0.34(+0.59%) |
Dec 16, 2010 | 57.75 | 58.18 | 57.25 | 57.89 | 2,634,475 | +0.21(+0.36%) |
Dec 15, 2010 | 57.91 | 58.42 | 57.14 | 57.68 | 4,115,228 | +0.07(+0.12%) |
Dec 14, 2010 | 57.41 | 58.01 | 57.30 | 57.61 | 2,724,674 | +0.27(+0.47%) |
Dec 13, 2010 | 57.98 | 58.36 | 57.30 | 57.34 | 4,842,934 | -0.08(-0.14%) |
Dec 10, 2010 | 57.17 | 57.52 | 56.57 | 57.42 | 2,409,540 | +0.30(+0.53%) |
Dec 09, 2010 | 56.31 | 57.20 | 56.10 | 57.12 | 3,184,261 | +1.05(+1.87%) |
Dec 08, 2010 | 56.08 | 56.24 | 55.53 | 56.07 | 1,855,121 | -0.02(-0.04%) |
Dec 07, 2010 | 56.70 | 56.80 | 56.00 | 56.09 | 3,043,275 | +0.18(+0.32%) |
Dec 06, 2010 | 56.58 | 56.58 | 55.35 | 55.91 | 3,311,189 | -0.70(-1.24%) |
Dec 03, 2010 | 56.71 | 57.07 | 55.85 | 56.61 | 3,622,632 | -0.24(-0.42%) |
Dec 02, 2010 | 56.44 | 57.00 | 56.44 | 56.85 | 4,546,677 | +0.22(+0.39%) |
Dec 01, 2010 | 57.54 | 57.60 | 56.26 | 56.63 | 4,061,872 | +0.09(+0.16%) |
Nov 30, 2010 | 55.68 | 57.26 | 55.55 | 56.54 | 5,186,747 | +0.58(+1.04%) |
Nov 29, 2010 | 55.87 | 56.18 | 55.13 | 55.96 | 4,006,113 | +0.06(+0.11%) |
Nov 26, 2010 | 56.18 | 56.60 | 55.87 | 55.90 | 1,646,645 | -0.73(-1.29%) |
Nov 24, 2010 | 55.32 | 56.63 | 56.63 | 56.63 | 4,237,504 | +2.06(+3.77%) |
Nov 23, 2010 | 54.75 | 55.11 | 54.28 | 54.57 | 2,778,151 | -0.65(-1.18%) |
Nov 22, 2010 | 54.37 | 55.31 | 54.08 | 55.22 | 3,210,999 | +0.74(+1.36%) |
Nov 19, 2010 | 54.12 | 54.75 | 53.85 | 54.48 | 2,641,499 | +0.19(+0.35%) |
Nov 18, 2010 | 52.99 | 54.75 | 52.82 | 54.29 | 5,497,120 | +1.77(+3.37%) |
Nov 17, 2010 | 51.11 | 52.96 | 51.00 | 52.52 | 4,519,807 | +1.68(+3.30%) |
Nov 16, 2010 | 51.99 | 52.67 | 50.57 | 50.84 | 4,088,998 | -1.48(-2.83%) |
Nov 15, 2010 | 51.56 | 52.91 | 51.92 | 52.32 | 2,911,405 | +0.76(+1.47%) |
Nov 12, 2010 | 52.18 | 52.78 | 51.15 | 51.56 | 2,649,902 | -1.14(-2.16%) |
Nov 11, 2010 | 52.28 | 52.95 | 51.93 | 52.70 | 2,447,234 | -0.02(-0.04%) |
Nov 10, 2010 | 52.09 | 52.72 | 52.05 | 52.72 | 2,897,284 | +0.47(+0.90%) |
Nov 09, 2010 | 52.97 | 53.20 | 52.05 | 52.25 | 3,409,047 | -0.20(-0.38%) |
Nov 08, 2010 | 52.56 | 53.02 | 52.05 | 52.45 | 2,610,491 | -0.47(-0.89%) |
Nov 05, 2010 | 52.22 | 53.00 | 52.18 | 52.92 | 2,937,589 | +0.52(+0.99%) |
Nov 04, 2010 | 50.85 | 52.47 | 50.76 | 52.40 | 5,831,852 | +1.90(+3.76%) |
Nov 03, 2010 | 50.08 | 50.62 | 49.48 | 50.50 | 2,999,853 | +0.74(+1.49%) |
Nov 02, 2010 | 50.33 | 50.60 | 49.67 | 49.76 | 4,431,558 | -0.36(-0.72%) |
Nov 01, 2010 | 50.22 | 50.48 | 49.75 | 50.12 | 2,882,503 | +0.12(+0.24%) |
Oct 29, 2010 | 49.30 | 50.23 | 49.16 | 50.00 | 3,350,388 | +0.35(+0.70%) |
Oct 28, 2010 | 49.44 | 50.00 | 48.96 | 49.65 | 4,054,469 | -0.05(-0.10%) |
Oct 27, 2010 | 49.18 | 50.22 | 48.38 | 49.70 | 6,245,829 | +5.22(+11.74%) |
Oct 25, 2010 | 44.90 | 45.64 | 44.39 | 44.48 | 5,332,998 | -0.07(-0.16%) |
Oct 22, 2010 | 44.48 | 44.96 | 44.35 | 44.55 | 2,425,422 | +0.13(+0.29%) |
Oct 21, 2010 | 44.38 | 44.87 | 43.70 | 44.42 | 3,152,171 | +0.27(+0.61%) |
Oct 20, 2010 | 43.69 | 44.92 | 43.69 | 44.15 | 3,044,995 | +0.63(+1.45%) |
Oct 19, 2010 | 43.98 | 44.33 | 43.10 | 43.52 | 2,824,187 | -1.25(-2.79%) |
Oct 18, 2010 | 44.92 | 44.94 | 44.25 | 44.77 | 1,450,341 | +0.04(+0.09%) |
Oct 15, 2010 | 44.74 | 44.97 | 44.08 | 44.73 | 2,378,182 | +0.53(+1.20%) |
Oct 14, 2010 | 44.24 | 44.61 | 43.98 | 44.20 | 2,672,298 | -0.03(-0.07%) |
Oct 13, 2010 | 44.60 | 44.95 | 44.16 | 44.23 | 2,516,259 | -0.06(-0.14%) |
Oct 12, 2010 | 43.85 | 44.53 | 43.56 | 44.29 | 2,533,449 | +0.39(+0.89%) |
Oct 11, 2010 | 44.33 | 44.75 | 43.70 | 43.90 | 3,174,618 | -0.47(-1.06%) |
Oct 08, 2010 | 44.37 | 44.95 | 43.91 | 44.37 | 2,726,150 | +0.47(+1.07%) |
Oct 07, 2010 | 43.69 | 44.34 | 43.34 | 43.90 | 2,792,361 | +0.42(+0.97%) |
Oct 06, 2010 | 43.49 | 43.49 | 42.69 | 43.48 | 3,391,524 | -0.17(-0.39%) |
Oct 05, 2010 | 43.50 | 43.88 | 43.19 | 43.65 | 114,210 | +0.75(+1.75%) |
Oct 04, 2010 | 43.07 | 43.38 | 42.27 | 42.90 | 2,531,661 | -0.22(-0.51%) |
Oct 01, 2010 | 43.12 | 43.51 | 42.81 | 43.12 | 3,344,521 | +0.16(+0.36%) |
Sep 30, 2010 | 42.96 | 43.70 | 42.58 | 42.96 | 5,600 | -0.17(-0.39%) |
Sep 29, 2010 | 43.45 | 43.66 | 43.00 | 43.13 | 2,579,527 | -0.58(-1.33%) |
Sep 28, 2010 | 42.49 | 43.86 | 42.27 | 43.71 | 1,100 | +1.14(+2.68%) |
Sep 27, 2010 | 42.63 | 42.81 | 42.33 | 42.57 | 2,376,751 | +0.13(+0.31%) |
Sep 24, 2010 | 41.75 | 42.55 | 41.67 | 42.44 | 1,997,881 | +1.43(+3.49%) |
Sep 23, 2010 | 41.01 | 41.58 | 40.85 | 41.01 | 1,960,283 | -0.37(-0.89%) |
Sep 22, 2010 | 41.64 | 41.99 | 41.04 | 41.38 | 3,106,389 | -0.40(-0.96%) |
Sep 21, 2010 | 41.93 | 42.38 | 41.60 | 41.78 | 3,205,883 | +0.05(+0.12%) |
Sep 20, 2010 | 41.85 | 42.00 | 41.35 | 41.73 | 3,179,043 | +0.18(+0.43%) |
Sep 17, 2010 | 41.55 | 41.83 | 41.16 | 41.55 | 3,932,825 | +0.10(+0.24%) |
Sep 15, 2010 | 40.60 | 41.87 | 40.60 | 41.45 | 4,353,432 | +0.76(+1.87%) |
Sep 14, 2010 | 39.92 | 40.96 | 39.79 | 40.69 | 2,798,705 | +0.66(+1.65%) |
Sep 13, 2010 | 39.57 | 40.18 | 39.42 | 40.03 | 3,069,080 | +1.08(+2.77%) |
Sep 10, 2010 | 39.08 | 39.27 | 38.63 | 38.95 | 2,641,930 | -0.13(-0.33%) |
Sep 09, 2010 | 39.86 | 40.09 | 38.95 | 39.08 | 3,180,321 | -0.21(-0.53%) |
Sep 08, 2010 | 38.85 | 39.54 | 38.84 | 39.29 | 2,975,012 | +0.51(+1.32%) |
Sep 07, 2010 | 38.78 | 39.36 | 38.54 | 38.78 | 325 | -0.34(-0.87%) |
Sep 03, 2010 | 38.75 | 39.38 | 38.44 | 39.12 | 3,423,889 | +0.96(+2.52%) |
Sep 02, 2010 | 37.64 | 38.27 | 37.46 | 38.16 | 2,979,190 | +0.57(+1.52%) |
Sep 01, 2010 | 36.69 | 37.66 | 36.69 | 37.59 | 3,957,326 | +1.74(+4.85%) |
Aug 31, 2010 | 35.82 | 36.41 | 35.06 | 35.85 | 13,077 | +0.05(+0.14%) |
Aug 30, 2010 | 36.97 | 37.16 | 35.79 | 35.80 | 2,896,527 | -1.12(-3.03%) |
Aug 27, 2010 | 36.26 | 37.12 | 35.75 | 36.92 | 4,584,820 | -0.21(-0.57%) |
Aug 26, 2010 | 37.13 | 37.98 | 36.60 | 37.13 | 100 | -0.72(-1.90%) |
Aug 25, 2010 | 36.93 | 38.01 | 36.61 | 37.85 | 500 | +0.57(+1.53%) |
Aug 24, 2010 | 37.20 | 37.60 | 36.54 | 37.28 | 407 | -0.52(-1.38%) |
Aug 23, 2010 | 37.64 | 38.33 | 37.39 | 37.80 | 3,443,456 | +0.49(+1.31%) |
Aug 20, 2010 | 36.79 | 37.40 | 36.40 | 37.31 | 2,905,546 | +0.15(+0.40%) |
Aug 19, 2010 | 37.84 | 37.90 | 36.78 | 37.16 | 407 | -0.90(-2.36%) |
Aug 18, 2010 | 38.07 | 38.23 | 37.38 | 38.06 | 3,035,795 | +0.18(+0.48%) |
Aug 17, 2010 | 37.71 | 38.47 | 37.56 | 37.88 | 100 | +0.64(+1.72%) |
Aug 16, 2010 | 37.00 | 37.60 | 36.71 | 37.24 | 2,100,032 | -0.07(-0.19%) |
Aug 13, 2010 | 37.31 | 37.84 | 37.29 | 37.31 | 1,912,101 | -0.50(-1.32%) |
Aug 12, 2010 | 37.02 | 37.91 | 36.87 | 37.81 | 2,671,357 | +0.10(+0.27%) |
Aug 11, 2010 | 38.00 | 38.30 | 37.29 | 37.71 | 425 | -1.39(-3.55%) |
Aug 10, 2010 | 38.88 | 39.36 | 38.49 | 39.10 | 2,844,176 | -0.14(-0.36%) |
Aug 09, 2010 | 39.00 | 39.36 | 38.56 | 39.24 | 2,490,897 | +0.28(+0.72%) |
Aug 06, 2010 | 38.96 | 39.00 | 38.00 | 38.96 | 3,120,575 | +0.23(+0.59%) |
Aug 05, 2010 | 39.00 | 39.00 | 38.50 | 38.73 | 4,227,206 | -0.57(-1.45%) |
Aug 04, 2010 | 37.46 | 39.35 | 37.46 | 39.30 | 6,683,972 | +2.20(+5.93%) |
Aug 03, 2010 | 36.61 | 37.65 | 36.02 | 37.10 | 7,931,597 | -1.33(-3.46%) |
Aug 02, 2010 | 37.79 | 38.75 | 37.54 | 38.43 | 5,700,096 | +1.46(+3.95%) |
Jul 30, 2010 | 36.97 | 37.20 | 35.86 | 36.97 | 3,684,404 | +0.52(+1.43%) |
Jul 29, 2010 | 37.24 | 37.24 | 35.83 | 36.45 | 2,871,855 | -0.60(-1.62%) |
Jul 28, 2010 | 37.05 | 37.23 | 36.54 | 37.05 | 243 | +0.00(+0.00%) |
Jul 27, 2010 | 37.05 | 38.41 | 36.96 | 37.05 | 325 | -1.02(-2.68%) |
Jul 26, 2010 | 37.50 | 38.12 | 36.87 | 38.07 | 2,777,150 | +0.70(+1.87%) |
Jul 23, 2010 | 36.67 | 37.45 | 36.02 | 37.37 | 3,585,763 | +0.72(+1.96%) |
Jul 22, 2010 | 35.56 | 36.83 | 35.56 | 36.65 | 3,851,284 | +1.55(+4.42%) |
Jul 21, 2010 | 35.36 | 35.94 | 35.00 | 35.10 | 3,538,891 | -0.15(-0.43%) |
Jul 20, 2010 | 35.25 | 35.32 | 33.75 | 35.25 | 4,162,485 | +0.88(+2.56%) |
Jul 19, 2010 | 34.85 | 35.14 | 33.97 | 34.37 | 5,074,917 | -0.39(-1.12%) |
Jul 16, 2010 | 34.76 | 36.56 | 34.62 | 34.76 | 5,455,957 | -1.99(-5.41%) |
Jul 15, 2010 | 36.83 | 36.90 | 36.10 | 36.75 | 2,714,970 | -0.02(-0.05%) |
Jul 14, 2010 | 36.94 | 37.24 | 36.53 | 36.77 | 3,996,540 | -0.39(-1.05%) |
Jul 13, 2010 | 36.42 | 37.37 | 36.33 | 37.16 | 3,301,128 | +1.13(+3.14%) |
Jul 12, 2010 | 36.39 | 36.44 | 35.51 | 36.03 | 3,067,687 | -0.47(-1.29%) |
Jul 09, 2010 | 36.50 | 36.88 | 35.81 | 36.50 | 3,089,904 | +0.38(+1.05%) |
Jul 08, 2010 | 36.74 | 36.97 | 35.53 | 36.12 | 5,090,407 | +0.02(+0.06%) |
Jul 07, 2010 | 35.22 | 36.12 | 34.52 | 36.10 | 6,703,235 | +1.40(+4.03%) |
Jul 06, 2010 | 36.10 | 36.47 | 34.33 | 34.70 | 1,873 | -1.07(-2.99%) |
Jul 02, 2010 | 35.77 | 36.94 | 35.55 | 35.77 | 3,098,143 | -0.69(-1.89%) |
Jul 01, 2010 | 36.40 | 36.84 | 35.36 | 36.46 | 100 | -0.09(-0.25%) |
Jun 30, 2010 | 36.86 | 37.61 | 36.44 | 36.55 | 1,118 | -0.42(-1.14%) |
Jun 29, 2010 | 36.98 | 38.48 | 36.72 | 36.97 | 700 | -2.19(-5.59%) |
Jun 25, 2010 | 39.16 | 39.62 | 39.00 | 39.16 | 5,509,267 | -0.32(-0.81%) |
Jun 24, 2010 | 40.16 | 40.68 | 39.28 | 39.48 | 4,594,112 | -1.12(-2.76%) |
Jun 23, 2010 | 40.54 | 41.04 | 39.90 | 40.60 | 3,323,795 | -0.11(-0.27%) |
Jun 22, 2010 | 42.15 | 42.85 | 40.62 | 40.71 | 4,725,418 | -1.45(-3.44%) |
Jun 21, 2010 | 43.97 | 43.98 | 41.90 | 42.16 | 4,098,121 | -0.95(-2.20%) |
Jun 18, 2010 | 43.11 | 43.57 | 43.00 | 43.11 | 4,293,695 | -0.09(-0.21%) |
Jun 17, 2010 | 43.66 | 44.00 | 42.87 | 43.20 | 4,217,077 | -0.31(-0.71%) |
Jun 16, 2010 | 43.82 | 44.08 | 43.24 | 43.51 | 4,754,363 | -0.81(-1.83%) |
Jun 15, 2010 | 43.79 | 44.37 | 43.06 | 44.32 | 100 | +1.01(+2.33%) |
Jun 14, 2010 | 43.04 | 43.70 | 42.76 | 43.31 | 3,987,068 | +0.50(+1.17%) |
Jun 11, 2010 | 41.55 | 42.88 | 41.40 | 42.81 | 4,219,645 | +0.65(+1.54%) |
Jun 10, 2010 | 41.53 | 42.93 | 41.53 | 42.16 | 7,690,441 | +1.35(+3.31%) |
Jun 09, 2010 | 40.11 | 41.90 | 40.11 | 40.81 | 4,989,157 | +0.94(+2.36%) |
Jun 08, 2010 | 39.25 | 39.95 | 38.66 | 39.87 | 4,670,918 | +0.72(+1.84%) |
Jun 07, 2010 | 39.74 | 40.21 | 39.12 | 39.15 | 4,327,863 | -0.44(-1.11%) |
Jun 04, 2010 | 39.59 | 41.16 | 39.43 | 39.59 | 4,848,382 | -2.36(-5.63%) |
Jun 03, 2010 | 41.76 | 42.19 | 41.40 | 41.95 | 4,282,446 | +0.35(+0.84%) |
Jun 02, 2010 | 40.40 | 41.61 | 40.31 | 41.60 | 1,600 | +1.33(+3.30%) |
Jun 01, 2010 | 40.63 | 41.49 | 40.11 | 40.27 | 3,770,713 | -0.84(-2.04%) |
May 28, 2010 | 41.11 | 42.05 | 40.69 | 41.11 | 4,225,796 | -0.84(-2.00%) |
May 27, 2010 | 40.39 | 42.00 | 40.20 | 41.95 | 6,634,677 | +2.59(+6.58%) |
May 26, 2010 | 39.62 | 40.10 | 39.22 | 39.36 | 6,445,370 | +0.27(+0.69%) |
May 25, 2010 | 37.36 | 39.15 | 36.97 | 39.09 | 5,781,148 | +0.35(+0.90%) |
May 24, 2010 | 38.48 | 39.16 | 38.25 | 38.74 | 5,324,041 | +0.31(+0.81%) |
May 21, 2010 | 36.87 | 39.09 | 36.87 | 38.43 | 7,421,623 | +0.62(+1.64%) |
May 20, 2010 | 37.64 | 38.72 | 37.40 | 37.81 | 250 | -1.02(-2.63%) |
May 19, 2010 | 38.96 | 39.70 | 38.46 | 38.83 | 5,818,427 | -0.43(-1.10%) |
May 18, 2010 | 40.64 | 40.96 | 39.14 | 39.26 | 17,900 | -0.94(-2.34%) |
May 17, 2010 | 40.34 | 40.49 | 38.75 | 40.20 | 3,175,700 | +0.14(+0.35%) |
May 14, 2010 | 40.06 | 41.40 | 39.54 | 40.06 | 6,628,745 | -1.57(-3.77%) |
May 13, 2010 | 42.27 | 42.37 | 41.53 | 41.63 | 4,642,816 | -0.77(-1.82%) |
May 12, 2010 | 41.66 | 42.43 | 41.47 | 42.40 | 2,540,686 | +0.95(+2.29%) |
May 11, 2010 | 41.46 | 41.79 | 41.24 | 41.45 | 4,374,841 | +0.38(+0.93%) |
May 10, 2010 | 40.59 | 41.11 | 40.45 | 41.07 | 3,948,912 | +2.79(+7.29%) |
May 07, 2010 | 38.99 | 39.74 | 37.64 | 38.28 | 5,787,735 | -0.72(-1.85%) |
May 06, 2010 | 39.12 | 40.91 | 35.70 | 39.00 | 300 | -1.94(-4.74%) |
May 05, 2010 | 41.43 | 42.16 | 40.67 | 40.94 | 3,967,522 | -0.89(-2.13%) |
May 04, 2010 | 42.53 | 42.58 | 41.28 | 41.83 | 4,324,294 | -1.20(-2.79%) |
May 03, 2010 | 41.86 | 43.30 | 41.85 | 43.03 | 3,185,854 | +1.28(+3.07%) |
Apr 30, 2010 | 43.20 | 43.38 | 41.71 | 41.75 | 3,336,090 | -1.36(-3.15%) |
Apr 29, 2010 | 42.79 | 43.28 | 42.52 | 43.11 | 2,604,595 | +0.76(+1.79%) |
Apr 28, 2010 | 42.00 | 42.78 | 41.93 | 42.35 | 4,370,231 | +0.38(+0.91%) |
Apr 27, 2010 | 43.12 | 43.29 | 41.91 | 41.97 | 4,080,542 | -1.49(-3.43%) |
Apr 26, 2010 | 43.77 | 43.84 | 43.23 | 43.46 | 3,228,317 | -0.16(-0.37%) |
Apr 23, 2010 | 42.99 | 43.72 | 42.76 | 43.62 | 4,418,094 | +0.43(+1.00%) |
Apr 22, 2010 | 42.63 | 43.35 | 42.50 | 43.19 | 6,536,357 | +0.15(+0.35%) |
Apr 21, 2010 | 42.36 | 43.08 | 42.10 | 43.04 | 13,631 | +1.01(+2.40%) |
Apr 20, 2010 | 42.92 | 43.01 | 41.72 | 42.03 | 4,150 | +0.15(+0.36%) |
Apr 19, 2010 | 42.29 | 42.45 | 40.92 | 41.88 | 6,226,157 | -0.43(-1.02%) |
Apr 16, 2010 | 42.97 | 43.12 | 42.08 | 42.31 | 5,242,541 | -0.68(-1.58%) |
Apr 15, 2010 | 42.63 | 43.25 | 42.33 | 42.99 | 3,574,550 | +0.38(+0.89%) |
Apr 14, 2010 | 41.92 | 42.70 | 41.74 | 42.61 | 3,472,475 | +1.07(+2.58%) |
Apr 13, 2010 | 41.48 | 41.84 | 41.33 | 41.54 | 2,965,535 | +0.36(+0.87%) |
Apr 12, 2010 | 41.44 | 41.59 | 41.14 | 41.18 | 2,439,774 | -0.16(-0.39%) |
Apr 09, 2010 | 40.72 | 41.59 | 40.49 | 41.34 | 3,475,264 | +0.87(+2.15%) |
Apr 08, 2010 | 40.41 | 40.73 | 40.00 | 40.47 | 2,578,638 | -0.02(-0.05%) |
Apr 07, 2010 | 40.64 | 41.03 | 40.20 | 40.49 | 3,865,139 | -0.24(-0.59%) |
Apr 06, 2010 | 40.45 | 40.78 | 40.18 | 40.73 | 2,045,978 | +0.19(+0.47%) |
Apr 05, 2010 | 40.24 | 40.70 | 39.92 | 40.54 | 2,649,618 | +0.40(+1.00%) |
Apr 01, 2010 | 39.87 | 40.14 | 40.14 | 40.14 | 3,153,900 | +0.62(+1.57%) |
Mar 31, 2010 | 39.71 | 40.10 | 39.43 | 39.52 | 3,361,391 | -0.39(-0.98%) |
Mar 30, 2010 | 40.74 | 40.74 | 39.74 | 39.91 | 2,688,563 | -0.07(-0.18%) |
Mar 29, 2010 | 40.53 | 40.53 | 39.47 | 39.98 | 4,354,840 | -0.33(-0.82%) |
Mar 26, 2010 | 39.69 | 40.60 | 39.17 | 40.31 | 5,552,365 | +1.61(+4.16%) |
Mar 25, 2010 | 38.95 | 39.28 | 38.68 | 38.70 | 2,967,611 | +0.05(+0.13%) |
Mar 24, 2010 | 38.35 | 38.82 | 38.33 | 38.65 | 3,177,303 | +0.30(+0.78%) |
Mar 23, 2010 | 38.52 | 38.87 | 38.12 | 38.35 | 3,821,897 | +0.01(+0.03%) |
Mar 22, 2010 | 37.46 | 38.58 | 37.29 | 38.34 | 4,034,572 | +0.49(+1.29%) |
Mar 19, 2010 | 38.18 | 38.37 | 37.68 | 37.85 | 3,331,437 | -0.23(-0.60%) |
Mar 18, 2010 | 38.10 | 38.50 | 37.85 | 38.08 | 2,617,300 | -0.15(-0.39%) |
Mar 17, 2010 | 37.91 | 38.35 | 37.91 | 38.23 | 2,172,151 | +0.41(+1.08%) |
Mar 16, 2010 | 38.08 | 38.24 | 37.68 | 37.82 | 3,204,530 | -0.23(-0.60%) |
Mar 15, 2010 | 37.81 | 38.07 | 37.77 | 38.05 | 3,132,635 | -0.22(-0.57%) |
Mar 12, 2010 | 38.60 | 38.81 | 37.86 | 38.27 | 2,781,531 | -0.22(-0.57%) |
Mar 11, 2010 | 38.31 | 38.53 | 38.05 | 38.49 | 2,645,268 | -0.09(-0.23%) |
Mar 10, 2010 | 38.99 | 39.14 | 38.45 | 38.58 | 4,228,178 | -0.28(-0.72%) |
Mar 09, 2010 | 37.44 | 39.20 | 37.38 | 38.86 | 5,809,072 | +1.31(+3.49%) |
Mar 08, 2010 | 37.85 | 37.93 | 37.32 | 37.55 | 3,248,663 | -0.14(-0.37%) |
Mar 05, 2010 | 37.38 | 37.84 | 37.05 | 37.69 | 3,299,967 | +0.51(+1.37%) |
Mar 04, 2010 | 36.39 | 37.30 | 36.39 | 37.18 | 4,169,651 | +0.71(+1.95%) |
Mar 03, 2010 | 36.72 | 36.94 | 36.34 | 36.47 | 4,560,586 | -0.33(-0.90%) |
Mar 02, 2010 | 37.10 | 37.13 | 36.78 | 36.80 | 4,517,674 | -0.22(-0.59%) |
Mar 01, 2010 | 36.53 | 37.08 | 36.18 | 37.02 | 5,397,393 | +0.58(+1.59%) |
Feb 26, 2010 | 36.71 | 37.10 | 36.42 | 36.44 | 3,815,530 | -0.25(-0.68%) |
Feb 25, 2010 | 36.60 | 36.85 | 36.20 | 36.69 | 5,117,422 | -0.48(-1.28%) |
Feb 24, 2010 | 36.64 | 37.21 | 36.44 | 37.16 | 4,355,628 | +0.60(+1.65%) |
Feb 23, 2010 | 36.41 | 36.76 | 36.13 | 36.56 | 4,749,587 | +0.00(+0.00%) |
Feb 22, 2010 | 36.44 | 36.94 | 36.38 | 36.56 | 4,720,185 | +0.18(+0.49%) |
Feb 19, 2010 | 36.24 | 36.50 | 36.02 | 36.38 | 3,433,842 | -0.02(-0.07%) |
Feb 18, 2010 | 35.83 | 36.51 | 35.80 | 36.41 | 3,739,282 | +0.36(+0.98%) |
Feb 17, 2010 | 36.44 | 36.44 | 35.77 | 36.05 | 4,488,787 | -0.13(-0.36%) |
Feb 16, 2010 | 35.69 | 36.31 | 35.25 | 36.18 | 3,478,817 | +0.71(+2.00%) |
Feb 12, 2010 | 35.01 | 35.47 | 35.47 | 35.47 | 4,754,500 | +0.09(+0.25%) |
Feb 11, 2010 | 34.70 | 35.69 | 34.43 | 35.38 | 4,028,638 | +0.65(+1.87%) |
Feb 10, 2010 | 34.62 | 35.00 | 34.33 | 34.73 | 2,964,861 | +0.03(+0.09%) |
Feb 09, 2010 | 34.71 | 34.84 | 34.28 | 34.70 | 3,366,043 | +0.51(+1.49%) |
Feb 08, 2010 | 34.25 | 34.83 | 33.90 | 34.19 | 3,456,459 | -0.13(-0.38%) |
Feb 05, 2010 | 33.60 | 34.39 | 32.96 | 34.32 | 8,826,046 | -0.15(-0.44%) |
Feb 04, 2010 | 35.10 | 35.34 | 34.17 | 34.47 | 5,001,731 | -1.02(-2.87%) |
Feb 03, 2010 | 35.32 | 35.61 | 34.98 | 35.49 | 4,773,869 | -0.24(-0.67%) |
Feb 02, 2010 | 35.29 | 35.77 | 35.10 | 35.73 | 4,714,178 | +0.69(+1.97%) |
Feb 01, 2010 | 35.00 | 35.36 | 34.83 | 35.04 | 3,758,881 | +0.16(+0.46%) |
Jan 29, 2010 | 34.98 | 35.36 | 34.73 | 34.88 | 5,884,041 | +0.01(+0.03%) |
Jan 28, 2010 | 35.11 | 35.37 | 34.65 | 34.87 | 6,519,557 | -0.14(-0.40%) |
Jan 27, 2010 | 34.56 | 35.17 | 34.37 | 35.01 | 5,671,107 | +0.40(+1.16%) |
Jan 26, 2010 | 34.07 | 35.01 | 33.91 | 34.61 | 5,387,178 | +0.52(+1.53%) |
Jan 25, 2010 | 34.35 | 34.71 | 33.73 | 34.09 | 5,638,145 | +0.05(+0.15%) |
Jan 22, 2010 | 33.84 | 34.54 | 33.53 | 34.04 | 7,165,024 | -0.06(-0.18%) |
Jan 21, 2010 | 35.32 | 35.38 | 33.49 | 34.10 | 10,370,548 | -1.25(-3.54%) |
Jan 20, 2010 | 35.20 | 35.90 | 34.99 | 35.35 | 15,018,642 | -2.10(-5.61%) |
Jan 19, 2010 | 37.12 | 37.53 | 36.70 | 37.45 | 5,559,199 | +0.66(+1.79%) |
Jan 15, 2010 | 37.54 | 36.79 | 36.79 | 36.79 | 6,035,800 | -0.71(-1.89%) |
Jan 14, 2010 | 38.21 | 38.33 | 37.18 | 37.50 | 4,511,699 | -0.77(-2.01%) |
Jan 13, 2010 | 38.55 | 38.55 | 37.76 | 38.27 | 3,243,872 | -0.33(-0.85%) |
Jan 12, 2010 | 38.10 | 38.65 | 37.75 | 38.60 | 5,185,833 | +0.28(+0.73%) |
Jan 11, 2010 | 37.46 | 38.51 | 37.46 | 38.32 | 4,025,713 | +1.05(+2.82%) |
Jan 08, 2010 | 37.22 | 37.35 | 36.88 | 37.27 | 3,139,935 | -0.22(-0.59%) |
Jan 07, 2010 | 37.58 | 37.96 | 37.29 | 37.49 | 2,719,114 | +0.02(+0.05%) |
Jan 06, 2010 | 36.65 | 37.57 | 36.57 | 37.47 | 2,968,296 | +0.72(+1.96%) |
Jan 05, 2010 | 36.34 | 37.28 | 35.89 | 36.75 | 3,223,355 | +0.44(+1.21%) |