Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.95 | 32.31 | 31.93 | 32.09 | 1,953,504 | -0.26(-0.80%) |
Nov 29, 2010 | 32.22 | 32.44 | 32.00 | 32.35 | 2,441,573 | -0.08(-0.24%) |
Nov 26, 2010 | 32.32 | 32.53 | 32.24 | 32.43 | 1,036,559 | -0.09(-0.28%) |
Nov 24, 2010 | 32.27 | 32.52 | 32.52 | 32.52 | 1,947,982 | +0.37(+1.14%) |
Nov 23, 2010 | 32.25 | 32.31 | 32.00 | 32.15 | 2,086,019 | -0.43(-1.32%) |
Nov 22, 2010 | 32.49 | 32.73 | 32.36 | 32.58 | 1,822,045 | +0.12(+0.38%) |
Nov 19, 2010 | 32.40 | 32.49 | 32.20 | 32.46 | 1,315,418 | +0.02(+0.06%) |
Nov 18, 2010 | 32.51 | 32.58 | 32.41 | 32.44 | 1,932,022 | +0.12(+0.36%) |
Nov 17, 2010 | 32.38 | 32.57 | 32.31 | 32.32 | 1,994,780 | -0.11(-0.34%) |
Nov 16, 2010 | 32.70 | 32.74 | 32.33 | 32.43 | 3,168,585 | -0.59(-1.79%) |
Nov 15, 2010 | 33.01 | 33.22 | 32.98 | 33.03 | 1,209,235 | +0.01(+0.04%) |
Nov 12, 2010 | 33.08 | 33.19 | 32.85 | 33.01 | 1,828,738 | -0.42(-1.27%) |
Nov 11, 2010 | 33.51 | 33.56 | 33.35 | 33.44 | 2,030,302 | -0.50(-1.48%) |
Nov 10, 2010 | 33.77 | 34.01 | 33.48 | 33.94 | 1,862,028 | +0.16(+0.48%) |
Nov 09, 2010 | 34.22 | 34.26 | 33.68 | 33.78 | 2,649,845 | -0.42(-1.24%) |
Nov 08, 2010 | 34.28 | 34.30 | 34.06 | 34.20 | 1,514,964 | +0.06(+0.17%) |
Nov 05, 2010 | 34.05 | 34.20 | 33.95 | 34.15 | 1,655,498 | +0.01(+0.04%) |
Nov 04, 2010 | 33.75 | 34.33 | 33.55 | 34.13 | 3,995,017 | +1.04(+3.15%) |
Nov 03, 2010 | 33.12 | 33.18 | 32.85 | 33.09 | 2,946,659 | +0.07(+0.21%) |
Nov 02, 2010 | 33.09 | 33.20 | 32.94 | 33.02 | 1,842,995 | -0.03(-0.08%) |
Nov 01, 2010 | 33.05 | 33.17 | 32.90 | 33.05 | 2,296,501 | -0.03(-0.08%) |
Oct 29, 2010 | 32.81 | 33.07 | 32.74 | 33.07 | 2,762,622 | +0.30(+0.90%) |
Oct 28, 2010 | 32.85 | 32.88 | 32.64 | 32.78 | 2,768,130 | -0.23(-0.68%) |
Oct 27, 2010 | 32.90 | 33.02 | 32.52 | 33.00 | 2,935,753 | -0.50(-1.48%) |
Oct 25, 2010 | 33.48 | 33.60 | 33.37 | 33.50 | 1,509,667 | -0.03(-0.08%) |
Oct 22, 2010 | 33.51 | 33.55 | 33.34 | 33.52 | 1,668,993 | -0.24(-0.72%) |
Oct 21, 2010 | 33.79 | 33.83 | 33.48 | 33.77 | 2,324,291 | -0.53(-1.54%) |
Oct 20, 2010 | 34.24 | 34.45 | 34.02 | 34.29 | 1,272,627 | -0.05(-0.15%) |
Oct 19, 2010 | 34.32 | 34.56 | 34.10 | 34.35 | 2,473,369 | -0.23(-0.67%) |
Oct 18, 2010 | 34.24 | 34.64 | 34.24 | 34.58 | 1,621,824 | +0.03(+0.07%) |
Oct 15, 2010 | 34.48 | 34.68 | 34.14 | 34.55 | 1,585,120 | +0.14(+0.39%) |
Oct 14, 2010 | 34.55 | 34.64 | 34.25 | 34.42 | 1,813,373 | +0.12(+0.34%) |
Oct 13, 2010 | 34.17 | 34.49 | 34.12 | 34.30 | 2,543,392 | +0.37(+1.10%) |
Oct 12, 2010 | 33.97 | 33.97 | 33.64 | 33.93 | 1,090,378 | -0.31(-0.90%) |
Oct 11, 2010 | 34.12 | 34.29 | 34.12 | 34.24 | 1,092,380 | +0.05(+0.15%) |
Oct 08, 2010 | 34.19 | 34.29 | 33.97 | 34.19 | 1,808,849 | -0.05(-0.13%) |
Oct 07, 2010 | 34.37 | 34.42 | 34.09 | 34.23 | 2,137,305 | +0.05(+0.13%) |
Oct 06, 2010 | 33.88 | 34.25 | 33.88 | 34.19 | 2,671,035 | +0.07(+0.21%) |
Oct 05, 2010 | 33.63 | 34.35 | 33.51 | 34.11 | 6,020,371 | +0.80(+2.40%) |
Oct 04, 2010 | 33.30 | 33.43 | 33.08 | 33.32 | 2,124,795 | +0.14(+0.41%) |
Oct 01, 2010 | 33.18 | 33.32 | 33.00 | 33.18 | 1,520,162 | +0.26(+0.80%) |
Sep 30, 2010 | 32.80 | 33.12 | 32.67 | 32.92 | 1,705,689 | -0.08(-0.25%) |
Sep 29, 2010 | 33.13 | 33.13 | 32.88 | 33.00 | 1,715,338 | -0.09(-0.27%) |
Sep 28, 2010 | 33.10 | 33.14 | 32.82 | 33.09 | 4,097,205 | -0.14(-0.43%) |
Sep 27, 2010 | 33.54 | 33.56 | 33.16 | 33.23 | 1,899,871 | -0.26(-0.79%) |
Sep 24, 2010 | 33.16 | 33.54 | 33.16 | 33.50 | 3,369,022 | +0.48(+1.46%) |
Sep 23, 2010 | 32.90 | 33.12 | 32.72 | 33.01 | 310 | -0.10(-0.31%) |
Sep 22, 2010 | 33.04 | 33.32 | 32.99 | 33.12 | 2,071,433 | -0.03(-0.10%) |
Sep 21, 2010 | 33.10 | 33.23 | 32.98 | 33.15 | 2,716,262 | +0.10(+0.29%) |
Sep 20, 2010 | 32.79 | 33.09 | 32.79 | 33.05 | 3,436,191 | +0.59(+1.80%) |
Sep 17, 2010 | 32.47 | 32.69 | 32.35 | 32.47 | 2,709,659 | +0.34(+1.06%) |
Sep 15, 2010 | 32.02 | 32.25 | 32.01 | 32.13 | 3,411,702 | -0.24(-0.74%) |
Sep 14, 2010 | 32.24 | 32.49 | 32.10 | 32.36 | 4,626,140 | +0.12(+0.36%) |
Sep 13, 2010 | 32.25 | 32.40 | 32.13 | 32.25 | 7,133,787 | +0.98(+3.13%) |
Sep 10, 2010 | 31.78 | 31.87 | 31.19 | 31.27 | 10,597,544 | -0.84(-2.63%) |
Sep 09, 2010 | 32.11 | 32.25 | 32.05 | 32.11 | 3,530,019 | +0.15(+0.46%) |
Sep 08, 2010 | 31.91 | 32.35 | 31.57 | 31.96 | 9,259,639 | -0.39(-1.19%) |
Sep 07, 2010 | 33.39 | 33.39 | 32.27 | 32.35 | 310 | -0.75(-2.27%) |
Sep 03, 2010 | 32.99 | 33.36 | 32.89 | 33.10 | 2,441,677 | +0.41(+1.26%) |
Sep 02, 2010 | 32.40 | 32.76 | 32.40 | 32.69 | 417 | -0.03(-0.10%) |
Sep 01, 2010 | 32.51 | 32.83 | 32.31 | 32.72 | 2,914,799 | +0.23(+0.72%) |
Aug 31, 2010 | 32.49 | 32.72 | 32.17 | 32.49 | 42,367 | -0.14(-0.43%) |
Aug 30, 2010 | 32.89 | 32.99 | 32.59 | 32.63 | 2,578,218 | -0.76(-2.27%) |
Aug 27, 2010 | 33.39 | 33.56 | 32.99 | 33.39 | 3,278,196 | +0.56(+1.70%) |
Aug 26, 2010 | 32.85 | 32.94 | 32.69 | 32.83 | 2,225,537 | +0.24(+0.74%) |
Aug 25, 2010 | 32.41 | 32.68 | 32.17 | 32.59 | 1,981,164 | -0.06(-0.19%) |
Aug 24, 2010 | 32.72 | 32.74 | 32.39 | 32.65 | 3,105,891 | -0.68(-2.03%) |
Aug 23, 2010 | 33.14 | 33.56 | 33.14 | 33.33 | 1,795,752 | -0.31(-0.92%) |
Aug 20, 2010 | 33.46 | 33.68 | 33.30 | 33.64 | 2,100,296 | +0.36(+1.08%) |
Aug 19, 2010 | 33.33 | 33.60 | 33.03 | 33.28 | 3,760,636 | -1.13(-3.29%) |
Aug 18, 2010 | 34.22 | 34.54 | 34.20 | 34.41 | 1,590,500 | +0.00(+0.00%) |
Aug 17, 2010 | 34.54 | 34.60 | 34.28 | 34.41 | 2,471,816 | +0.20(+0.59%) |
Aug 16, 2010 | 33.84 | 34.28 | 33.84 | 34.21 | 3,519,095 | +0.88(+2.64%) |
Aug 13, 2010 | 33.33 | 33.60 | 33.20 | 33.33 | 1,978,824 | -0.53(-1.57%) |
Aug 12, 2010 | 33.84 | 34.11 | 33.76 | 33.86 | 3,870,086 | +0.90(+2.72%) |
Aug 11, 2010 | 33.42 | 33.22 | 32.90 | 32.96 | 632 | -0.46(-1.38%) |
Aug 10, 2010 | 32.86 | 33.48 | 32.18 | 33.42 | 1,625,446 | -0.39(-1.16%) |
Aug 09, 2010 | 33.96 | 34.08 | 33.71 | 33.82 | 1,998,865 | +0.16(+0.49%) |
Aug 06, 2010 | 33.65 | 33.70 | 33.22 | 33.65 | 2,277,637 | +0.27(+0.80%) |
Aug 05, 2010 | 33.29 | 33.41 | 33.13 | 33.39 | 1,387,355 | +0.08(+0.25%) |
Aug 04, 2010 | 33.06 | 33.38 | 32.94 | 33.30 | 3,248,949 | +0.82(+2.53%) |
Aug 03, 2010 | 32.40 | 32.49 | 32.18 | 32.48 | 1,810,433 | -0.11(-0.33%) |
Aug 02, 2010 | 32.34 | 32.71 | 32.29 | 32.59 | 2,342,844 | +0.37(+1.14%) |
Jul 30, 2010 | 32.22 | 32.34 | 31.69 | 32.22 | 2,330,311 | +0.27(+0.85%) |
Jul 29, 2010 | 32.02 | 32.15 | 31.72 | 31.95 | 1,364,916 | -0.10(-0.32%) |
Jul 28, 2010 | 32.20 | 32.20 | 31.96 | 32.05 | 1,028,258 | -0.05(-0.16%) |
Jul 27, 2010 | 32.05 | 32.25 | 31.93 | 32.10 | 1,697,178 | +0.05(+0.16%) |
Jul 26, 2010 | 31.82 | 32.09 | 31.70 | 32.05 | 2,081,674 | -0.17(-0.53%) |
Jul 23, 2010 | 31.93 | 32.23 | 31.67 | 32.22 | 2,337,860 | -0.01(-0.02%) |
Jul 22, 2010 | 32.10 | 32.28 | 31.91 | 32.23 | 2,872,770 | +0.51(+1.62%) |
Jul 21, 2010 | 31.96 | 32.02 | 31.60 | 31.72 | 2,215,284 | -0.04(-0.12%) |
Jul 20, 2010 | 31.24 | 31.84 | 31.16 | 31.75 | 1,998,079 | +0.37(+1.19%) |
Jul 19, 2010 | 31.27 | 31.55 | 31.25 | 31.38 | 1,999,856 | +0.25(+0.81%) |
Jul 16, 2010 | 31.13 | 31.42 | 30.94 | 31.13 | 2,930,254 | -0.73(-2.28%) |
Jul 15, 2010 | 31.86 | 31.95 | 31.55 | 31.86 | 2,757,520 | -0.37(-1.16%) |
Jul 14, 2010 | 32.22 | 32.25 | 32.03 | 32.23 | 1,672,672 | -0.25(-0.76%) |
Jul 13, 2010 | 32.32 | 32.56 | 32.27 | 32.48 | 1,620,558 | +0.25(+0.78%) |
Jul 12, 2010 | 32.32 | 32.41 | 32.12 | 32.23 | 1,547,171 | +0.00(+0.01%) |
Jul 09, 2010 | 32.22 | 32.32 | 32.04 | 32.22 | 1,339,795 | +0.28(+0.89%) |
Jul 08, 2010 | 31.86 | 32.03 | 31.68 | 31.94 | 1,424,262 | +0.12(+0.38%) |
Jul 07, 2010 | 31.51 | 31.84 | 31.31 | 31.82 | 2,103,815 | +0.07(+0.22%) |
Jul 06, 2010 | 31.70 | 32.18 | 31.63 | 31.75 | 2,204,515 | +0.13(+0.42%) |
Jul 02, 2010 | 31.62 | 31.82 | 31.45 | 31.62 | 1,641,979 | +0.20(+0.64%) |
Jul 01, 2010 | 31.22 | 31.46 | 30.89 | 31.41 | 2,518,616 | +0.16(+0.51%) |
Jun 30, 2010 | 31.43 | 31.72 | 31.22 | 31.25 | 793 | +0.16(+0.51%) |
Jun 29, 2010 | 31.31 | 31.51 | 31.07 | 31.10 | 3,204,901 | -0.96(-2.98%) |
Jun 25, 2010 | 32.05 | 32.25 | 31.83 | 32.05 | 1,397,215 | +0.14(+0.44%) |
Jun 24, 2010 | 32.23 | 32.24 | 31.81 | 31.91 | 1,650,601 | -0.46(-1.43%) |
Jun 23, 2010 | 32.25 | 32.61 | 32.17 | 32.37 | 2,961,027 | +0.58(+1.83%) |
Jun 22, 2010 | 31.98 | 32.10 | 31.70 | 31.79 | 2,714,237 | -0.21(-0.67%) |
Jun 21, 2010 | 31.89 | 32.20 | 31.80 | 32.01 | 2,517,239 | +0.46(+1.46%) |
Jun 18, 2010 | 31.55 | 31.64 | 31.36 | 31.55 | 2,270,897 | -0.04(-0.14%) |
Jun 17, 2010 | 31.62 | 31.65 | 31.32 | 31.59 | 1,978,943 | -0.09(-0.30%) |
Jun 16, 2010 | 31.36 | 31.75 | 31.36 | 31.69 | 2,078,019 | +0.01(+0.02%) |
Jun 15, 2010 | 31.28 | 31.68 | 31.26 | 31.68 | 1,106 | +0.41(+1.32%) |
Jun 14, 2010 | 31.63 | 31.75 | 31.24 | 31.27 | 2,073,580 | -0.37(-1.16%) |
Jun 11, 2010 | 31.17 | 31.63 | 31.13 | 31.63 | 1,400,060 | +0.06(+0.18%) |
Jun 10, 2010 | 31.38 | 31.58 | 31.22 | 31.58 | 2,674,175 | +0.61(+1.98%) |
Jun 09, 2010 | 31.03 | 31.40 | 30.88 | 30.96 | 3,814,909 | +0.39(+1.26%) |
Jun 08, 2010 | 30.34 | 30.58 | 30.14 | 30.58 | 2,944,771 | +0.78(+2.61%) |
Jun 07, 2010 | 30.00 | 30.27 | 29.77 | 29.80 | 2,714,415 | +0.43(+1.48%) |
Jun 04, 2010 | 29.37 | 29.88 | 29.28 | 29.37 | 2,346,019 | -0.76(-2.54%) |
Jun 03, 2010 | 30.05 | 30.22 | 29.79 | 30.13 | 3,115,076 | +0.01(+0.04%) |
Jun 02, 2010 | 29.74 | 30.12 | 29.50 | 30.12 | 36,410 | +0.63(+2.15%) |
Jun 01, 2010 | 29.71 | 30.17 | 29.48 | 29.48 | 14,132 | +0.03(+0.09%) |
May 28, 2010 | 29.46 | 29.76 | 29.19 | 29.46 | 2,182,054 | -0.52(-1.73%) |
May 27, 2010 | 29.52 | 30.00 | 29.42 | 29.98 | 2,840,484 | +0.71(+2.42%) |
May 26, 2010 | 29.39 | 29.81 | 29.21 | 29.27 | 13,894 | -0.43(-1.45%) |
May 25, 2010 | 29.08 | 29.74 | 28.91 | 29.70 | 3,868,181 | -0.01(-0.02%) |
May 24, 2010 | 29.89 | 30.07 | 29.70 | 29.71 | 3,531,116 | +0.08(+0.28%) |
May 21, 2010 | 29.05 | 29.66 | 28.84 | 29.62 | 8,093,047 | +0.22(+0.75%) |
May 20, 2010 | 29.32 | 29.91 | 29.26 | 29.40 | 13,737 | -0.66(-2.21%) |
May 19, 2010 | 29.89 | 30.22 | 29.78 | 30.07 | 2,549,152 | -0.03(-0.08%) |
May 18, 2010 | 30.37 | 30.55 | 29.96 | 30.09 | 395 | -0.15(-0.48%) |
May 17, 2010 | 29.89 | 30.35 | 29.72 | 30.24 | 2,582,071 | +0.34(+1.12%) |
May 14, 2010 | 29.90 | 30.20 | 29.73 | 29.90 | 3,639,017 | -0.60(-1.97%) |
May 13, 2010 | 30.70 | 30.80 | 30.49 | 30.50 | 1,425,802 | -0.30(-0.97%) |
May 12, 2010 | 30.98 | 31.08 | 30.64 | 30.80 | 3,761,433 | +0.03(+0.10%) |
May 11, 2010 | 31.01 | 31.12 | 30.71 | 30.77 | 2,443,153 | -0.25(-0.82%) |
May 10, 2010 | 30.89 | 31.02 | 30.71 | 31.02 | 3,987,328 | +1.15(+3.85%) |
May 07, 2010 | 29.67 | 30.26 | 29.18 | 29.87 | 4,479,956 | +0.32(+1.07%) |
May 06, 2010 | 29.56 | 30.54 | 28.06 | 29.55 | 632 | -0.31(-1.04%) |
May 05, 2010 | 30.02 | 30.25 | 29.77 | 29.86 | 2,975,934 | -0.15(-0.51%) |
May 04, 2010 | 30.19 | 30.46 | 29.79 | 30.02 | 7,265 | -0.63(-2.05%) |
May 03, 2010 | 30.47 | 30.71 | 30.33 | 30.64 | 2,070,795 | +0.30(+0.98%) |
Apr 30, 2010 | 30.74 | 30.81 | 30.30 | 30.35 | 6,361,745 | -0.24(-0.79%) |
Apr 29, 2010 | 30.69 | 30.94 | 30.50 | 30.59 | 6,889,011 | -0.35(-1.12%) |
Apr 28, 2010 | 31.01 | 31.15 | 30.69 | 30.94 | 2,600,321 | +0.14(+0.46%) |
Apr 27, 2010 | 31.25 | 31.36 | 30.68 | 30.79 | 17,622 | -0.72(-2.28%) |
Apr 26, 2010 | 31.69 | 31.73 | 31.48 | 31.51 | 1,316,476 | -0.09(-0.29%) |
Apr 23, 2010 | 31.40 | 31.64 | 31.35 | 31.61 | 1,554,396 | +0.17(+0.55%) |
Apr 22, 2010 | 31.22 | 31.49 | 30.95 | 31.43 | 1,858,327 | +0.01(+0.02%) |
Apr 21, 2010 | 31.44 | 31.54 | 31.18 | 31.43 | 2,200,361 | -0.03(-0.10%) |
Apr 20, 2010 | 31.88 | 31.96 | 31.25 | 31.46 | 3,031,255 | +0.30(+0.96%) |
Apr 19, 2010 | 31.19 | 31.28 | 30.81 | 31.16 | 2,392,856 | -0.06(-0.18%) |
Apr 16, 2010 | 31.71 | 31.73 | 30.99 | 31.22 | 3,795,790 | -1.10(-3.40%) |
Apr 15, 2010 | 32.15 | 32.34 | 32.12 | 32.31 | 2,224,573 | +0.18(+0.56%) |
Apr 14, 2010 | 31.96 | 32.16 | 31.84 | 32.13 | 2,821,600 | +0.49(+1.55%) |
Apr 13, 2010 | 31.60 | 31.77 | 31.44 | 31.64 | 1,778,336 | +0.18(+0.57%) |
Apr 12, 2010 | 31.58 | 31.63 | 31.39 | 31.46 | 1,930,801 | -0.35(-1.09%) |
Apr 09, 2010 | 31.60 | 31.92 | 31.60 | 31.81 | 2,910,536 | +0.47(+1.50%) |
Apr 08, 2010 | 30.79 | 31.59 | 30.76 | 31.34 | 4,296,123 | +1.00(+3.29%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.19 | 30.34 | 2,193,271 | -0.22(-0.73%) |
Apr 06, 2010 | 30.55 | 30.71 | 30.45 | 30.56 | 3,138,035 | +0.07(+0.22%) |
Apr 05, 2010 | 30.33 | 30.53 | 30.17 | 30.50 | 2,724,805 | +0.35(+1.17%) |
Apr 01, 2010 | 30.14 | 30.14 | 30.14 | 30.14 | 2,935,630 | +0.28(+0.94%) |
Mar 31, 2010 | 29.87 | 30.04 | 29.76 | 29.86 | 2,221,489 | -0.40(-1.33%) |
Mar 30, 2010 | 30.14 | 30.36 | 30.00 | 30.27 | 2,372,560 | +0.13(+0.43%) |
Mar 29, 2010 | 29.97 | 30.17 | 29.91 | 30.14 | 1,563,509 | +0.32(+1.08%) |
Mar 26, 2010 | 29.79 | 30.05 | 29.71 | 29.81 | 2,424,650 | +0.16(+0.52%) |
Mar 25, 2010 | 29.86 | 29.93 | 29.64 | 29.66 | 2,601,985 | -0.25(-0.83%) |
Mar 24, 2010 | 30.04 | 30.05 | 29.76 | 29.91 | 2,363,725 | -0.46(-1.51%) |
Mar 23, 2010 | 30.22 | 30.38 | 30.10 | 30.37 | 1,972,180 | +0.07(+0.25%) |
Mar 22, 2010 | 30.09 | 30.44 | 30.04 | 30.29 | 1,374,525 | -0.09(-0.31%) |
Mar 19, 2010 | 30.59 | 30.60 | 30.29 | 30.38 | 2,294,722 | -0.30(-0.99%) |
Mar 18, 2010 | 30.44 | 30.71 | 30.41 | 30.69 | 3,563,566 | +0.60(+2.00%) |
Mar 17, 2010 | 30.32 | 30.35 | 29.94 | 30.09 | 3,587,229 | -0.19(-0.62%) |
Mar 16, 2010 | 30.10 | 30.32 | 30.05 | 30.27 | 1,602,127 | +0.14(+0.47%) |
Mar 15, 2010 | 30.11 | 30.17 | 30.06 | 30.13 | 2,156,528 | +0.02(+0.08%) |
Mar 12, 2010 | 30.17 | 30.32 | 30.02 | 30.10 | 1,928,468 | -0.24(-0.78%) |
Mar 11, 2010 | 29.92 | 30.38 | 29.92 | 30.34 | 2,654,650 | +0.50(+1.68%) |
Mar 10, 2010 | 29.78 | 29.88 | 29.63 | 29.84 | 2,765,975 | +0.11(+0.38%) |
Mar 09, 2010 | 29.57 | 29.91 | 29.52 | 29.73 | 2,848,778 | -0.22(-0.75%) |
Mar 08, 2010 | 29.50 | 30.05 | 29.50 | 29.95 | 5,007,544 | +0.53(+1.81%) |
Mar 05, 2010 | 29.42 | 29.60 | 29.20 | 29.42 | 3,999,524 | +0.07(+0.23%) |
Mar 04, 2010 | 29.12 | 29.37 | 29.06 | 29.35 | 3,149,534 | -0.30(-1.03%) |
Mar 03, 2010 | 29.88 | 30.08 | 29.47 | 29.65 | 5,606,804 | -0.75(-2.47%) |
Mar 02, 2010 | 30.68 | 30.68 | 30.39 | 30.40 | 3,755,099 | -0.35(-1.13%) |
Mar 01, 2010 | 30.77 | 30.87 | 30.64 | 30.75 | 2,206,972 | +0.07(+0.24%) |
Feb 26, 2010 | 30.63 | 30.74 | 30.27 | 30.68 | 2,244,998 | +0.16(+0.53%) |
Feb 25, 2010 | 30.36 | 30.57 | 30.10 | 30.51 | 2,484,747 | -0.18(-0.59%) |
Feb 24, 2010 | 30.57 | 30.84 | 30.46 | 30.69 | 2,636,487 | +0.50(+1.67%) |
Feb 23, 2010 | 30.48 | 30.55 | 30.09 | 30.19 | 2,492,496 | -0.27(-0.90%) |
Feb 22, 2010 | 30.66 | 30.66 | 30.28 | 30.46 | 1,985,620 | +0.19(+0.61%) |
Feb 19, 2010 | 30.17 | 30.42 | 30.09 | 30.28 | 2,450,320 | -0.53(-1.73%) |
Feb 18, 2010 | 30.48 | 30.89 | 30.36 | 30.81 | 1,854,793 | +0.18(+0.59%) |
Feb 17, 2010 | 30.62 | 30.68 | 30.50 | 30.63 | 1,811,105 | +0.22(+0.71%) |
Feb 16, 2010 | 30.19 | 30.51 | 30.11 | 30.41 | 2,261,540 | +0.26(+0.86%) |
Feb 12, 2010 | 29.94 | 30.15 | 30.15 | 30.15 | 1,958,805 | -0.37(-1.20%) |
Feb 11, 2010 | 30.22 | 30.58 | 29.98 | 30.52 | 2,609,818 | +0.61(+2.03%) |
Feb 10, 2010 | 30.05 | 30.09 | 29.54 | 29.91 | 2,238,683 | -0.47(-1.53%) |
Feb 09, 2010 | 30.29 | 30.66 | 30.12 | 30.38 | 2,613,167 | +0.61(+2.06%) |
Feb 08, 2010 | 30.05 | 30.17 | 29.74 | 29.76 | 2,972,789 | +0.36(+1.22%) |
Feb 05, 2010 | 29.35 | 29.43 | 28.81 | 29.40 | 3,678,843 | +0.25(+0.87%) |
Feb 04, 2010 | 29.68 | 29.68 | 29.15 | 29.15 | 3,123,460 | -1.20(-3.97%) |
Feb 03, 2010 | 30.50 | 30.55 | 30.25 | 30.35 | 1,731,773 | -0.20(-0.65%) |
Feb 02, 2010 | 30.09 | 30.66 | 30.09 | 30.55 | 2,805,478 | +0.70(+2.35%) |
Feb 01, 2010 | 29.74 | 30.10 | 29.69 | 29.85 | 2,992,702 | +0.71(+2.45%) |
Jan 29, 2010 | 29.62 | 29.63 | 29.02 | 29.14 | 3,775,385 | -0.20(-0.68%) |
Jan 28, 2010 | 29.75 | 29.83 | 29.33 | 29.33 | 3,248,219 | -0.19(-0.63%) |
Jan 27, 2010 | 29.40 | 29.59 | 29.17 | 29.52 | 3,173,540 | -0.11(-0.36%) |
Jan 26, 2010 | 29.51 | 29.86 | 29.29 | 29.63 | 2,497,358 | -0.08(-0.27%) |
Jan 25, 2010 | 29.99 | 30.08 | 29.65 | 29.71 | 3,179,638 | +0.62(+2.13%) |
Jan 22, 2010 | 29.56 | 29.74 | 29.04 | 29.09 | 3,513,191 | -0.60(-2.03%) |
Jan 21, 2010 | 29.99 | 30.14 | 29.53 | 29.69 | 4,838,798 | -0.75(-2.47%) |
Jan 20, 2010 | 30.53 | 30.74 | 30.25 | 30.44 | 3,987,270 | -0.89(-2.85%) |
Jan 19, 2010 | 31.01 | 31.40 | 31.00 | 31.33 | 2,860,857 | +0.30(+0.98%) |
Jan 15, 2010 | 31.45 | 31.03 | 31.03 | 31.03 | 3,933,725 | -0.34(-1.07%) |
Jan 14, 2010 | 31.53 | 31.59 | 31.35 | 31.36 | 5,900,067 | +0.40(+1.28%) |
Jan 13, 2010 | 30.89 | 31.08 | 30.74 | 30.97 | 5,344,189 | +0.55(+1.82%) |
Jan 12, 2010 | 30.43 | 30.52 | 30.01 | 30.41 | 4,895,591 | +0.23(+0.76%) |
Jan 11, 2010 | 30.01 | 30.23 | 29.82 | 30.19 | 3,753,377 | +0.39(+1.31%) |
Jan 08, 2010 | 29.64 | 29.84 | 29.56 | 29.79 | 2,264,320 | +0.40(+1.37%) |
Jan 07, 2010 | 29.35 | 29.43 | 29.21 | 29.39 | 2,162,443 | -0.04(-0.13%) |
Jan 06, 2010 | 29.42 | 29.55 | 29.34 | 29.43 | 2,642,592 | +0.14(+0.49%) |
Jan 05, 2010 | 29.28 | 29.35 | 29.04 | 29.29 | 2,734,712 | +0.06(+0.19%) |
Jan 04, 2010 | 29.18 | 29.35 | 29.17 | 29.23 | 3,240,768 | +0.42(+1.44%) |
Dec 31, 2009 | 29.01 | 28.81 | 28.81 | 28.81 | 2,915,326 | +0.37(+1.29%) |
Dec 30, 2009 | 28.06 | 28.52 | 27.96 | 28.45 | 3,417,245 | +0.45(+1.60%) |
Dec 29, 2009 | 27.93 | 28.04 | 27.87 | 28.00 | 1,949,907 | -0.07(-0.27%) |
Dec 28, 2009 | 27.88 | 28.08 | 27.88 | 28.08 | 1,613,868 | +0.20(+0.71%) |
Dec 24, 2009 | 27.96 | 27.99 | 27.78 | 27.88 | 1,621,712 | -0.08(-0.29%) |
Dec 23, 2009 | 27.99 | 28.05 | 27.75 | 27.96 | 3,154,993 | -0.16(-0.57%) |
Dec 22, 2009 | 28.06 | 28.23 | 27.93 | 28.12 | 2,857,458 | -0.20(-0.70%) |
Dec 21, 2009 | 28.21 | 28.40 | 28.21 | 28.32 | 2,102,311 | -0.20(-0.70%) |
Dec 18, 2009 | 28.43 | 28.52 | 28.34 | 28.52 | 2,268,705 | +0.25(+0.88%) |
Dec 17, 2009 | 28.39 | 28.45 | 28.19 | 28.27 | 3,533,414 | -0.66(-2.27%) |
Dec 16, 2009 | 28.83 | 28.98 | 28.75 | 28.93 | 1,910,336 | +0.30(+1.06%) |
Dec 15, 2009 | 28.60 | 28.86 | 28.56 | 28.62 | 2,188,362 | +0.07(+0.26%) |
Dec 14, 2009 | 28.63 | 28.70 | 28.46 | 28.55 | 2,353,915 | +0.06(+0.22%) |
Dec 11, 2009 | 28.39 | 28.48 | 28.34 | 28.48 | 3,535,995 | -0.31(-1.08%) |
Dec 10, 2009 | 28.63 | 28.84 | 28.52 | 28.80 | 3,645,795 | -0.07(-0.24%) |
Dec 09, 2009 | 28.78 | 28.94 | 28.65 | 28.86 | 2,487,286 | +0.01(+0.04%) |
Dec 08, 2009 | 28.93 | 29.01 | 28.78 | 28.85 | 3,015,511 | -0.45(-1.55%) |
Dec 07, 2009 | 29.28 | 29.60 | 29.17 | 29.30 | 2,461,614 | -0.41(-1.38%) |
Dec 04, 2009 | 29.76 | 30.07 | 29.45 | 29.71 | 2,474,463 | +0.30(+1.01%) |
Dec 03, 2009 | 29.71 | 29.80 | 29.37 | 29.42 | 2,337,874 | -0.17(-0.59%) |
Dec 02, 2009 | 29.60 | 29.83 | 29.58 | 29.59 | 1,710,787 | +0.13(+0.44%) |