Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.44 | 35.06 | 33.27 | 34.29 | 1,032,197 | +0.47(+1.39%) |
Nov 29, 2010 | 33.89 | 33.98 | 33.09 | 33.82 | 970,296 | -0.32(-0.93%) |
Nov 26, 2010 | 34.01 | 34.23 | 33.69 | 34.13 | 368,576 | -0.19(-0.54%) |
Nov 24, 2010 | 34.60 | 34.32 | 34.32 | 34.32 | 871,769 | +0.03(+0.09%) |
Nov 23, 2010 | 34.35 | 34.54 | 33.99 | 34.29 | 463,255 | -0.71(-2.03%) |
Nov 22, 2010 | 34.78 | 35.05 | 34.17 | 35.00 | 789,966 | +0.05(+0.13%) |
Nov 19, 2010 | 34.04 | 35.07 | 33.65 | 34.95 | 779,902 | +0.74(+2.16%) |
Nov 18, 2010 | 34.58 | 35.00 | 34.11 | 34.21 | 1,097,915 | +0.25(+0.73%) |
Nov 17, 2010 | 34.26 | 34.62 | 33.85 | 33.96 | 1,246,996 | -0.23(-0.68%) |
Nov 16, 2010 | 34.97 | 35.00 | 33.96 | 34.19 | 960,996 | -1.14(-3.23%) |
Nov 15, 2010 | 35.56 | 36.00 | 35.25 | 35.34 | 887,383 | +0.11(+0.31%) |
Nov 12, 2010 | 35.87 | 35.95 | 34.99 | 35.23 | 1,034,234 | -0.89(-2.48%) |
Nov 11, 2010 | 35.88 | 36.57 | 35.88 | 36.12 | 881,078 | -0.16(-0.45%) |
Nov 10, 2010 | 35.75 | 36.40 | 35.31 | 36.28 | 1,266,241 | +0.66(+1.84%) |
Nov 09, 2010 | 37.03 | 37.03 | 35.44 | 35.63 | 1,323,753 | +0.21(+0.59%) |
Nov 08, 2010 | 35.40 | 35.91 | 35.36 | 35.42 | 520,700 | -0.11(-0.30%) |
Nov 05, 2010 | 35.54 | 35.98 | 35.27 | 35.53 | 970,440 | +0.05(+0.15%) |
Nov 04, 2010 | 35.09 | 35.99 | 34.95 | 35.48 | 1,260,182 | +1.13(+3.30%) |
Nov 03, 2010 | 33.87 | 34.43 | 33.56 | 34.34 | 1,237,512 | +0.54(+1.60%) |
Nov 02, 2010 | 33.08 | 33.86 | 33.04 | 33.80 | 1,092,669 | +1.13(+3.47%) |
Nov 01, 2010 | 32.46 | 33.17 | 32.22 | 32.67 | 1,069,987 | +0.39(+1.19%) |
Oct 29, 2010 | 31.53 | 32.48 | 31.51 | 32.28 | 822,028 | +0.68(+2.15%) |
Oct 28, 2010 | 31.89 | 32.36 | 31.47 | 31.60 | 485,063 | -0.04(-0.12%) |
Oct 27, 2010 | 31.22 | 31.72 | 30.97 | 31.64 | 1,144,494 | -0.48(-1.49%) |
Oct 25, 2010 | 32.03 | 32.33 | 31.79 | 32.12 | 1,222,245 | +0.47(+1.49%) |
Oct 22, 2010 | 31.89 | 31.94 | 30.70 | 31.65 | 1,500,164 | -0.25(-0.80%) |
Oct 21, 2010 | 30.78 | 32.20 | 30.58 | 31.90 | 3,821,384 | -0.85(-2.59%) |
Oct 20, 2010 | 32.55 | 33.25 | 32.42 | 32.75 | 949,633 | +0.44(+1.36%) |
Oct 19, 2010 | 32.64 | 33.17 | 32.17 | 32.31 | 867,577 | -1.12(-3.35%) |
Oct 18, 2010 | 33.16 | 33.46 | 32.85 | 33.43 | 648,063 | +0.29(+0.88%) |
Oct 15, 2010 | 33.60 | 33.62 | 32.27 | 33.14 | 928,393 | -0.12(-0.37%) |
Oct 14, 2010 | 33.38 | 33.63 | 32.99 | 33.26 | 808,160 | -0.19(-0.55%) |
Oct 13, 2010 | 33.72 | 33.82 | 33.38 | 33.45 | 798,019 | +0.09(+0.28%) |
Oct 12, 2010 | 33.47 | 33.59 | 32.70 | 33.35 | 798,067 | -0.25(-0.76%) |
Oct 11, 2010 | 33.86 | 34.05 | 33.45 | 33.61 | 756,328 | -0.25(-0.73%) |
Oct 08, 2010 | 33.86 | 33.94 | 32.76 | 33.86 | 829,906 | +1.11(+3.39%) |
Oct 07, 2010 | 33.17 | 33.17 | 32.09 | 32.74 | 776,274 | -0.21(-0.63%) |
Oct 06, 2010 | 32.61 | 33.15 | 32.54 | 32.95 | 608,267 | +0.34(+1.04%) |
Oct 05, 2010 | 32.34 | 32.88 | 32.16 | 32.61 | 804,989 | +0.66(+2.08%) |
Oct 04, 2010 | 32.50 | 32.57 | 31.55 | 31.95 | 1,015,029 | -0.59(-1.82%) |
Oct 01, 2010 | 32.54 | 32.81 | 32.21 | 32.54 | 947,927 | +0.51(+1.58%) |
Sep 30, 2010 | 32.03 | 32.47 | 31.51 | 32.04 | 8,426 | +0.27(+0.86%) |
Sep 29, 2010 | 31.65 | 32.06 | 31.54 | 31.76 | 914,739 | +0.02(+0.07%) |
Sep 28, 2010 | 31.58 | 31.86 | 30.82 | 31.74 | 1,116,320 | +0.11(+0.34%) |
Sep 27, 2010 | 32.25 | 32.38 | 31.56 | 31.63 | 1,040,795 | -0.62(-1.94%) |
Sep 24, 2010 | 31.46 | 32.40 | 31.46 | 32.26 | 794,664 | +1.27(+4.11%) |
Sep 23, 2010 | 31.19 | 31.82 | 30.93 | 30.99 | 968,687 | -0.59(-1.86%) |
Sep 22, 2010 | 30.93 | 31.96 | 30.93 | 31.57 | 1,113,286 | +0.58(+1.87%) |
Sep 21, 2010 | 30.61 | 31.62 | 30.39 | 30.99 | 1,126,616 | +0.23(+0.75%) |
Sep 20, 2010 | 31.19 | 31.19 | 30.52 | 30.76 | 1,520,261 | -0.36(-1.16%) |
Sep 17, 2010 | 31.12 | 31.59 | 30.83 | 31.12 | 1,711,286 | -0.19(-0.62%) |
Sep 15, 2010 | 31.22 | 31.49 | 30.85 | 31.32 | 1,018,770 | -0.32(-1.00%) |
Sep 14, 2010 | 31.60 | 32.14 | 31.13 | 31.63 | 56,537 | -0.22(-0.68%) |
Sep 13, 2010 | 31.78 | 32.27 | 31.78 | 31.85 | 706,736 | +0.52(+1.65%) |
Sep 10, 2010 | 31.27 | 31.65 | 31.02 | 31.33 | 573,138 | +0.09(+0.30%) |
Sep 09, 2010 | 31.96 | 32.03 | 31.02 | 31.24 | 992,489 | -0.26(-0.83%) |
Sep 08, 2010 | 31.08 | 32.00 | 31.06 | 31.50 | 940,693 | +0.53(+1.72%) |
Sep 07, 2010 | 31.05 | 31.56 | 30.79 | 30.97 | 862,787 | -0.32(-1.04%) |
Sep 03, 2010 | 31.36 | 31.46 | 30.94 | 31.29 | 570,018 | +0.56(+1.81%) |
Sep 02, 2010 | 30.58 | 31.06 | 30.20 | 30.74 | 968,144 | +0.05(+0.18%) |
Sep 01, 2010 | 29.33 | 30.72 | 29.33 | 30.68 | 904,287 | +1.98(+6.91%) |
Aug 31, 2010 | 28.66 | 29.24 | 28.25 | 28.70 | 4,899 | +0.27(+0.95%) |
Aug 30, 2010 | 28.98 | 29.27 | 28.32 | 28.43 | 1,001,305 | -0.93(-3.15%) |
Aug 27, 2010 | 29.36 | 29.75 | 28.00 | 29.36 | 1,706,050 | +0.79(+2.75%) |
Aug 26, 2010 | 28.57 | 28.83 | 28.01 | 28.57 | 1,542,647 | +0.49(+1.76%) |
Aug 25, 2010 | 27.48 | 28.18 | 26.67 | 28.08 | 2,207,838 | +0.34(+1.22%) |
Aug 24, 2010 | 28.15 | 28.42 | 27.73 | 27.74 | 1,229,832 | -1.03(-3.59%) |
Aug 23, 2010 | 29.87 | 29.95 | 28.76 | 28.77 | 1,216,317 | -0.91(-3.07%) |
Aug 20, 2010 | 30.01 | 30.01 | 29.19 | 29.68 | 849,974 | -0.52(-1.71%) |
Aug 19, 2010 | 30.69 | 31.43 | 30.08 | 30.20 | 910,111 | -0.70(-2.27%) |
Aug 18, 2010 | 30.21 | 31.15 | 30.01 | 30.90 | 917,932 | +0.31(+1.01%) |
Aug 17, 2010 | 30.38 | 30.79 | 29.92 | 30.59 | 913,570 | +0.71(+2.37%) |
Aug 16, 2010 | 29.45 | 30.05 | 29.28 | 29.88 | 1,244,347 | +0.37(+1.25%) |
Aug 13, 2010 | 29.52 | 29.98 | 29.46 | 29.52 | 556,786 | -0.45(-1.51%) |
Aug 12, 2010 | 29.15 | 30.13 | 28.92 | 29.97 | 1,251,730 | +0.33(+1.12%) |
Aug 11, 2010 | 30.13 | 30.39 | 29.58 | 29.64 | 1,120,122 | -1.22(-3.94%) |
Aug 10, 2010 | 30.87 | 31.24 | 30.50 | 30.85 | 2,339 | -0.52(-1.67%) |
Aug 09, 2010 | 32.20 | 32.34 | 31.27 | 31.38 | 1,091,987 | -0.47(-1.47%) |
Aug 06, 2010 | 31.85 | 31.88 | 30.62 | 31.85 | 1,379,216 | +0.78(+2.53%) |
Aug 05, 2010 | 31.02 | 31.21 | 30.68 | 31.06 | 521,705 | -0.36(-1.15%) |
Aug 04, 2010 | 31.24 | 31.45 | 30.57 | 31.42 | 814,107 | +0.42(+1.34%) |
Aug 03, 2010 | 30.97 | 31.35 | 30.58 | 31.01 | 454 | -0.08(-0.25%) |
Aug 02, 2010 | 30.95 | 31.46 | 30.81 | 31.08 | 1,015,424 | +0.86(+2.85%) |
Jul 30, 2010 | 30.22 | 30.40 | 29.78 | 30.22 | 1,623,247 | -0.14(-0.46%) |
Jul 29, 2010 | 30.85 | 31.13 | 29.97 | 30.36 | 823,496 | -0.08(-0.25%) |
Jul 28, 2010 | 30.67 | 31.35 | 30.18 | 30.44 | 1,461,829 | -0.56(-1.81%) |
Jul 27, 2010 | 31.78 | 31.85 | 30.72 | 31.00 | 935,027 | -0.73(-2.30%) |
Jul 26, 2010 | 31.55 | 31.81 | 30.55 | 31.73 | 1,590,285 | +0.45(+1.43%) |
Jul 23, 2010 | 30.68 | 31.60 | 30.43 | 31.28 | 2,693,813 | +1.20(+3.99%) |
Jul 22, 2010 | 29.24 | 30.46 | 28.47 | 30.08 | 2,681,708 | +2.10(+7.51%) |
Jul 21, 2010 | 28.53 | 28.95 | 27.61 | 27.98 | 2,055,662 | -0.20(-0.71%) |
Jul 20, 2010 | 26.96 | 28.19 | 26.89 | 28.18 | 2,984,659 | +0.71(+2.58%) |
Jul 19, 2010 | 27.70 | 27.98 | 27.22 | 27.48 | 1,300,430 | -0.12(-0.42%) |
Jul 16, 2010 | 27.59 | 28.23 | 27.46 | 27.59 | 1,274,760 | -0.85(-3.00%) |
Jul 15, 2010 | 28.52 | 28.59 | 27.81 | 28.45 | 833,718 | -0.21(-0.72%) |
Jul 14, 2010 | 28.28 | 28.71 | 27.95 | 28.65 | 1,313,395 | +0.25(+0.89%) |
Jul 13, 2010 | 28.44 | 28.68 | 28.17 | 28.40 | 1,212,995 | +0.47(+1.68%) |
Jul 12, 2010 | 28.61 | 28.62 | 27.78 | 27.93 | 1,313,521 | -0.90(-3.12%) |
Jul 09, 2010 | 28.83 | 28.98 | 27.99 | 28.83 | 1,974,410 | +0.55(+1.93%) |
Jul 08, 2010 | 28.37 | 28.75 | 27.83 | 28.28 | 1,272,496 | +0.08(+0.30%) |
Jul 07, 2010 | 27.20 | 28.28 | 27.12 | 28.20 | 2,350,445 | +1.00(+3.68%) |
Jul 06, 2010 | 28.14 | 28.24 | 26.91 | 27.20 | 2,323 | -0.22(-0.81%) |
Jul 02, 2010 | 27.42 | 28.08 | 27.02 | 27.42 | 1,491,217 | -0.24(-0.86%) |
Jul 01, 2010 | 27.94 | 28.45 | 26.86 | 27.66 | 2,001,350 | -0.15(-0.55%) |
Jun 30, 2010 | 28.18 | 29.01 | 27.78 | 27.81 | 378 | -0.51(-1.79%) |
Jun 29, 2010 | 29.70 | 29.70 | 28.14 | 28.32 | 2,192,750 | -3.47(-10.91%) |
Jun 25, 2010 | 31.79 | 32.11 | 31.25 | 31.79 | 1,719,962 | +0.24(+0.76%) |
Jun 24, 2010 | 32.36 | 32.61 | 31.49 | 31.55 | 948,809 | -1.28(-3.89%) |
Jun 23, 2010 | 32.33 | 32.99 | 31.89 | 32.83 | 1,212,151 | +0.33(+1.02%) |
Jun 22, 2010 | 33.56 | 33.82 | 32.47 | 32.50 | 836,361 | -1.07(-3.19%) |
Jun 21, 2010 | 34.44 | 35.19 | 33.29 | 33.57 | 1,322,549 | -0.14(-0.41%) |
Jun 18, 2010 | 33.71 | 34.29 | 33.57 | 33.71 | 1,032,389 | -0.36(-1.06%) |
Jun 17, 2010 | 35.17 | 35.17 | 33.73 | 34.07 | 1,074,836 | -1.06(-3.02%) |
Jun 16, 2010 | 35.67 | 35.69 | 34.77 | 35.13 | 1,184,425 | +0.04(+0.11%) |
Jun 15, 2010 | 34.56 | 35.16 | 33.92 | 35.09 | 839,341 | +0.82(+2.40%) |
Jun 14, 2010 | 34.72 | 35.19 | 34.18 | 34.27 | 1,092,391 | +0.08(+0.22%) |
Jun 11, 2010 | 33.42 | 34.24 | 33.41 | 34.19 | 889,965 | +0.22(+0.63%) |
Jun 10, 2010 | 33.40 | 34.20 | 33.40 | 33.98 | 1,068,156 | +1.42(+4.35%) |
Jun 09, 2010 | 32.81 | 33.75 | 32.32 | 32.56 | 982,112 | +0.13(+0.40%) |
Jun 08, 2010 | 31.75 | 32.48 | 31.58 | 32.43 | 1,188,520 | +0.70(+2.21%) |
Jun 07, 2010 | 32.99 | 33.18 | 31.72 | 31.73 | 1,607,351 | -1.15(-3.51%) |
Jun 04, 2010 | 32.89 | 34.55 | 32.71 | 32.89 | 1,086,982 | -1.92(-5.51%) |
Jun 03, 2010 | 35.72 | 35.78 | 34.09 | 34.80 | 980,571 | -0.46(-1.31%) |
Jun 02, 2010 | 33.72 | 35.28 | 33.72 | 35.26 | 2,443 | +1.66(+4.95%) |
Jun 01, 2010 | 34.93 | 35.49 | 33.58 | 33.60 | 764,134 | -1.72(-4.88%) |
May 28, 2010 | 35.32 | 36.20 | 34.88 | 35.32 | 900,062 | -0.68(-1.88%) |
May 27, 2010 | 35.01 | 36.02 | 34.97 | 36.00 | 1,405,853 | +2.14(+6.33%) |
May 26, 2010 | 34.28 | 35.36 | 33.61 | 33.86 | 1,540,739 | -0.15(-0.43%) |
May 25, 2010 | 32.07 | 34.08 | 31.73 | 34.01 | 2,044,763 | +0.71(+2.15%) |
May 24, 2010 | 33.57 | 34.51 | 33.27 | 33.29 | 1,420,944 | -0.55(-1.61%) |
May 21, 2010 | 31.69 | 34.54 | 31.69 | 33.84 | 1,704,219 | +1.45(+4.48%) |
May 20, 2010 | 32.55 | 33.61 | 32.36 | 32.39 | 1,410,006 | -2.28(-6.58%) |
May 19, 2010 | 34.30 | 35.29 | 33.72 | 34.67 | 1,523,361 | +0.12(+0.36%) |
May 18, 2010 | 35.93 | 36.40 | 34.44 | 34.54 | 937,881 | -0.63(-1.79%) |
May 17, 2010 | 35.99 | 36.00 | 33.94 | 35.17 | 1,023,941 | -0.61(-1.70%) |
May 14, 2010 | 35.78 | 36.45 | 34.82 | 35.78 | 1,417,893 | -1.11(-3.00%) |
May 13, 2010 | 36.92 | 38.04 | 36.65 | 36.88 | 1,123,477 | -0.25(-0.66%) |
May 12, 2010 | 36.76 | 37.39 | 36.48 | 37.13 | 1,389,170 | +0.67(+1.83%) |
May 11, 2010 | 37.12 | 37.26 | 36.37 | 36.46 | 1,405,079 | -0.40(-1.08%) |
May 10, 2010 | 36.71 | 36.99 | 36.58 | 36.86 | 1,449,679 | +2.25(+6.50%) |
May 07, 2010 | 35.30 | 36.08 | 33.94 | 34.61 | 2,170,863 | -0.91(-2.57%) |
May 06, 2010 | 35.52 | 37.54 | 33.27 | 35.53 | 260 | -1.44(-3.88%) |
May 05, 2010 | 37.15 | 37.88 | 35.78 | 36.96 | 2,972,831 | -0.94(-2.47%) |
May 04, 2010 | 37.62 | 38.20 | 37.26 | 37.90 | 2,000,527 | -0.71(-1.85%) |
May 03, 2010 | 37.74 | 38.68 | 37.46 | 38.61 | 1,465,948 | +1.14(+3.03%) |
Apr 30, 2010 | 38.73 | 38.87 | 37.44 | 37.48 | 1,190,064 | -1.24(-3.21%) |
Apr 29, 2010 | 38.63 | 38.94 | 38.02 | 38.72 | 1,474,605 | +0.58(+1.51%) |
Apr 28, 2010 | 38.12 | 38.57 | 37.65 | 38.14 | 2,556,626 | +0.32(+0.85%) |
Apr 27, 2010 | 39.82 | 39.95 | 37.71 | 37.82 | 2,227,418 | -2.37(-5.90%) |
Apr 26, 2010 | 39.53 | 40.75 | 39.53 | 40.19 | 2,227,418 | +0.57(+1.43%) |
Apr 23, 2010 | 38.99 | 39.69 | 38.65 | 39.63 | 1,977,222 | +0.70(+1.79%) |
Apr 22, 2010 | 38.15 | 39.28 | 36.85 | 38.93 | 4,802,898 | -2.20(-5.36%) |
Apr 21, 2010 | 40.86 | 41.29 | 40.04 | 41.13 | 1,189,039 | +0.39(+0.96%) |
Apr 20, 2010 | 39.79 | 41.27 | 39.72 | 40.74 | 1,539,094 | +1.13(+2.85%) |
Apr 19, 2010 | 39.71 | 39.96 | 39.03 | 39.61 | 1,016,452 | -0.36(-0.90%) |
Apr 16, 2010 | 40.19 | 40.74 | 39.41 | 39.97 | 724,370 | -0.52(-1.29%) |
Apr 15, 2010 | 41.16 | 41.46 | 40.45 | 40.49 | 687,353 | -0.67(-1.62%) |
Apr 14, 2010 | 41.07 | 41.29 | 40.35 | 41.16 | 825,536 | +0.63(+1.55%) |
Apr 13, 2010 | 40.19 | 40.82 | 39.98 | 40.53 | 794,849 | +0.25(+0.61%) |
Apr 12, 2010 | 41.38 | 41.38 | 40.05 | 40.29 | 745,547 | -0.87(-2.11%) |
Apr 09, 2010 | 40.67 | 41.28 | 40.53 | 41.15 | 1,540,788 | +0.68(+1.67%) |
Apr 08, 2010 | 40.32 | 40.54 | 39.54 | 40.48 | 1,004,408 | -0.18(-0.45%) |
Apr 07, 2010 | 41.25 | 41.25 | 40.31 | 40.66 | 1,389,809 | -0.53(-1.29%) |
Apr 06, 2010 | 42.00 | 42.00 | 41.01 | 41.19 | 2,543,778 | -1.21(-2.86%) |
Apr 05, 2010 | 42.15 | 42.59 | 40.92 | 42.40 | 4,131,372 | +3.27(+8.36%) |
Apr 01, 2010 | 38.41 | 39.13 | 39.13 | 39.13 | 910,284 | +1.34(+3.53%) |
Mar 31, 2010 | 37.80 | 38.39 | 37.73 | 37.80 | 607,058 | -0.13(-0.34%) |
Mar 30, 2010 | 38.65 | 38.73 | 37.62 | 37.93 | 1,280,525 | -0.81(-2.10%) |
Mar 29, 2010 | 37.18 | 38.85 | 37.18 | 38.74 | 1,442,717 | +1.77(+4.78%) |
Mar 26, 2010 | 36.60 | 37.77 | 36.54 | 36.98 | 686,150 | +0.60(+1.65%) |
Mar 25, 2010 | 37.53 | 37.77 | 36.26 | 36.38 | 715,383 | -0.79(-2.13%) |
Mar 24, 2010 | 37.47 | 37.64 | 36.94 | 37.17 | 583,341 | -0.64(-1.71%) |
Mar 23, 2010 | 36.89 | 37.85 | 36.77 | 37.81 | 854,333 | +1.07(+2.93%) |
Mar 22, 2010 | 34.89 | 36.94 | 34.77 | 36.74 | 1,222,439 | +1.45(+4.11%) |
Mar 19, 2010 | 36.29 | 36.46 | 35.14 | 35.29 | 1,224,305 | -0.91(-2.50%) |
Mar 18, 2010 | 37.05 | 37.28 | 36.18 | 36.19 | 773,940 | -1.01(-2.72%) |
Mar 17, 2010 | 37.38 | 37.64 | 37.08 | 37.21 | 1,059,709 | +0.08(+0.23%) |
Mar 16, 2010 | 36.35 | 37.27 | 36.33 | 37.12 | 728,321 | +0.86(+2.37%) |
Mar 15, 2010 | 35.97 | 36.37 | 35.83 | 36.26 | 683,456 | -0.15(-0.40%) |
Mar 12, 2010 | 36.49 | 36.73 | 36.06 | 36.41 | 684,629 | +0.05(+0.13%) |
Mar 11, 2010 | 36.00 | 36.59 | 35.61 | 36.36 | 612,411 | +0.04(+0.11%) |
Mar 10, 2010 | 36.09 | 36.73 | 35.82 | 36.32 | 957,336 | +0.24(+0.66%) |
Mar 09, 2010 | 36.01 | 36.58 | 35.76 | 36.09 | 575,698 | -0.24(-0.66%) |
Mar 08, 2010 | 36.32 | 36.52 | 35.92 | 36.32 | 567,765 | +0.06(+0.17%) |
Mar 05, 2010 | 36.07 | 36.38 | 35.96 | 36.26 | 731,810 | +0.61(+1.70%) |
Mar 04, 2010 | 35.76 | 36.09 | 35.29 | 35.66 | 1,482,873 | +0.31(+0.89%) |
Mar 03, 2010 | 35.48 | 36.05 | 35.23 | 35.34 | 1,625,270 | -0.02(-0.07%) |
Mar 02, 2010 | 35.09 | 35.62 | 34.79 | 35.36 | 1,170,784 | +0.50(+1.43%) |
Mar 01, 2010 | 34.19 | 35.03 | 34.01 | 34.87 | 1,340,252 | +0.90(+2.64%) |
Feb 26, 2010 | 33.77 | 34.06 | 33.35 | 33.97 | 1,193,028 | -0.02(-0.07%) |
Feb 25, 2010 | 32.85 | 34.08 | 32.26 | 33.99 | 1,433,422 | +0.61(+1.81%) |
Feb 24, 2010 | 33.00 | 33.79 | 32.89 | 33.39 | 1,201,451 | +0.59(+1.80%) |
Feb 23, 2010 | 33.77 | 33.82 | 32.54 | 32.80 | 1,111,476 | -1.06(-3.12%) |
Feb 22, 2010 | 33.90 | 34.06 | 33.27 | 33.85 | 1,014,469 | +0.13(+0.39%) |
Feb 19, 2010 | 33.72 | 33.84 | 33.45 | 33.72 | 1,384,576 | +0.02(+0.05%) |
Feb 18, 2010 | 33.56 | 34.15 | 32.88 | 33.71 | 1,759,531 | -0.41(-1.19%) |
Feb 17, 2010 | 34.10 | 34.21 | 33.18 | 34.12 | 1,174,552 | +0.38(+1.11%) |
Feb 16, 2010 | 33.20 | 33.82 | 32.48 | 33.74 | 1,200,317 | +0.94(+2.87%) |
Feb 12, 2010 | 31.88 | 32.80 | 32.80 | 32.80 | 914,348 | +0.39(+1.21%) |
Feb 11, 2010 | 31.34 | 32.84 | 31.30 | 32.41 | 1,025,971 | +1.06(+3.40%) |
Feb 10, 2010 | 31.60 | 31.94 | 30.77 | 31.34 | 587,147 | -0.44(-1.40%) |
Feb 09, 2010 | 31.23 | 32.09 | 31.18 | 31.79 | 880,070 | +1.10(+3.57%) |
Feb 08, 2010 | 31.53 | 31.86 | 30.69 | 30.69 | 714,481 | -0.82(-2.60%) |
Feb 05, 2010 | 30.26 | 31.57 | 29.70 | 31.51 | 1,226,714 | +1.28(+4.23%) |
Feb 04, 2010 | 31.88 | 32.00 | 30.18 | 30.23 | 1,074,294 | -2.10(-6.49%) |
Feb 03, 2010 | 32.72 | 33.21 | 32.25 | 32.33 | 576,009 | -0.69(-2.09%) |
Feb 02, 2010 | 33.09 | 33.25 | 32.18 | 33.02 | 640,428 | +0.99(+3.09%) |
Feb 01, 2010 | 31.41 | 32.73 | 31.41 | 32.03 | 979,962 | +0.82(+2.63%) |
Jan 29, 2010 | 31.73 | 33.32 | 30.91 | 31.21 | 1,959,318 | -0.35(-1.12%) |
Jan 28, 2010 | 32.25 | 32.40 | 31.09 | 31.56 | 1,058,612 | -0.58(-1.81%) |
Jan 27, 2010 | 32.35 | 32.77 | 30.96 | 32.15 | 1,472,834 | -0.23(-0.71%) |
Jan 26, 2010 | 32.95 | 33.44 | 31.91 | 32.38 | 829,295 | -1.16(-3.45%) |
Jan 25, 2010 | 33.77 | 33.92 | 33.33 | 33.53 | 780,557 | +0.38(+1.13%) |
Jan 22, 2010 | 34.37 | 35.17 | 33.05 | 33.16 | 1,630,937 | -1.70(-4.88%) |
Jan 21, 2010 | 35.85 | 36.02 | 34.52 | 34.86 | 1,671,924 | -1.04(-2.90%) |
Jan 20, 2010 | 35.47 | 36.08 | 34.39 | 35.90 | 2,238,678 | +1.11(+3.19%) |
Jan 19, 2010 | 34.21 | 34.81 | 34.06 | 34.79 | 839,073 | +0.73(+2.14%) |
Jan 15, 2010 | 35.09 | 34.06 | 34.06 | 34.06 | 790,869 | -1.13(-3.20%) |
Jan 14, 2010 | 35.97 | 36.00 | 34.92 | 35.19 | 629,765 | -0.77(-2.15%) |
Jan 13, 2010 | 35.95 | 36.12 | 34.65 | 35.96 | 864,441 | +0.28(+0.77%) |
Jan 12, 2010 | 35.93 | 36.04 | 35.32 | 35.69 | 1,108,418 | -0.67(-1.83%) |
Jan 11, 2010 | 37.56 | 37.58 | 35.75 | 36.35 | 991,339 | -0.74(-2.00%) |
Jan 08, 2010 | 35.62 | 37.23 | 35.62 | 37.10 | 1,439,488 | +1.43(+3.99%) |
Jan 07, 2010 | 35.63 | 35.79 | 34.99 | 35.67 | 1,035,405 | -0.20(-0.56%) |
Jan 06, 2010 | 34.67 | 35.96 | 34.54 | 35.87 | 1,403,317 | +1.20(+3.45%) |
Jan 05, 2010 | 34.84 | 35.20 | 34.48 | 34.67 | 969,329 | -0.28(-0.79%) |
Jan 04, 2010 | 33.77 | 35.04 | 33.66 | 34.95 | 1,292,403 | +1.84(+5.55%) |
Dec 31, 2009 | 33.76 | 33.11 | 33.11 | 33.11 | 679,137 | -0.63(-1.86%) |
Dec 30, 2009 | 33.60 | 33.88 | 33.29 | 33.74 | 777,844 | -0.11(-0.34%) |
Dec 29, 2009 | 34.57 | 34.72 | 33.53 | 33.85 | 879,409 | -0.56(-1.63%) |
Dec 28, 2009 | 34.97 | 35.31 | 34.24 | 34.41 | 946,866 | -0.38(-1.10%) |
Dec 24, 2009 | 34.69 | 35.08 | 34.54 | 34.80 | 247,640 | +0.20(+0.58%) |
Dec 23, 2009 | 34.24 | 34.81 | 34.18 | 34.60 | 1,094,875 | +0.51(+1.51%) |
Dec 22, 2009 | 33.95 | 34.21 | 33.24 | 34.08 | 1,000,830 | +0.31(+0.93%) |
Dec 21, 2009 | 33.16 | 34.06 | 33.12 | 33.77 | 1,094,207 | +0.86(+2.61%) |
Dec 18, 2009 | 33.30 | 33.72 | 32.13 | 32.91 | 1,362,373 | -0.04(-0.12%) |
Dec 17, 2009 | 33.70 | 33.70 | 32.69 | 32.95 | 780,906 | -0.41(-1.22%) |
Dec 16, 2009 | 33.94 | 34.08 | 33.12 | 33.36 | 814,934 | -0.57(-1.69%) |
Dec 15, 2009 | 33.90 | 34.48 | 33.51 | 33.93 | 1,174,561 | -0.04(-0.11%) |
Dec 14, 2009 | 33.43 | 34.03 | 33.29 | 33.97 | 1,799,404 | +1.62(+5.00%) |
Dec 11, 2009 | 32.20 | 32.61 | 31.92 | 32.35 | 1,004,854 | +0.44(+1.39%) |
Dec 10, 2009 | 32.09 | 32.58 | 30.87 | 31.91 | 2,619,067 | -0.02(-0.07%) |
Dec 09, 2009 | 31.41 | 32.18 | 30.89 | 31.93 | 1,037,195 | +0.45(+1.44%) |
Dec 08, 2009 | 32.35 | 32.35 | 31.26 | 31.48 | 1,094,595 | -1.36(-4.13%) |
Dec 07, 2009 | 32.18 | 33.20 | 32.17 | 32.84 | 1,251,847 | +0.55(+1.71%) |
Dec 04, 2009 | 32.72 | 33.33 | 31.42 | 32.28 | 1,809,280 | -0.18(-0.54%) |
Dec 03, 2009 | 32.33 | 33.00 | 32.04 | 32.46 | 2,202,441 | +0.15(+0.45%) |
Dec 02, 2009 | 31.28 | 32.36 | 31.27 | 32.31 | 1,708,241 | +0.96(+3.05%) |