Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 36.40 | 36.77 | 36.40 | 36.65 | 227,072 | +0.05(+0.14%) |
Dec 30, 2010 | 36.63 | 36.70 | 36.40 | 36.60 | 763,308 | -0.01(-0.03%) |
Dec 29, 2010 | 36.55 | 36.72 | 36.52 | 36.61 | 625,759 | +0.02(+0.05%) |
Dec 28, 2010 | 36.67 | 36.77 | 36.50 | 36.59 | 603,056 | +0.53(+1.47%) |
Dec 27, 2010 | 36.11 | 36.21 | 35.94 | 36.06 | 811,287 | -0.18(-0.50%) |
Dec 23, 2010 | 35.97 | 36.24 | 35.95 | 36.24 | 945,997 | +0.06(+0.17%) |
Dec 22, 2010 | 36.01 | 36.20 | 35.96 | 36.18 | 965,263 | +0.37(+1.03%) |
Dec 21, 2010 | 35.89 | 36.03 | 35.77 | 35.81 | 1,656,581 | -0.04(-0.11%) |
Dec 20, 2010 | 35.95 | 36.14 | 35.80 | 35.85 | 1,931,704 | +0.11(+0.31%) |
Dec 17, 2010 | 35.73 | 36.26 | 35.50 | 35.74 | 5,803,287 | -0.51(-1.41%) |
Dec 16, 2010 | 36.38 | 36.65 | 35.62 | 36.25 | 2,315,390 | -0.15(-0.41%) |
Dec 15, 2010 | 36.76 | 37.01 | 36.25 | 36.40 | 366,115 | -0.56(-1.52%) |
Dec 14, 2010 | 36.68 | 37.18 | 36.68 | 36.96 | 311,849 | +0.46(+1.26%) |
Dec 13, 2010 | 36.34 | 36.73 | 36.25 | 36.50 | 412,270 | +0.38(+1.05%) |
Dec 10, 2010 | 36.03 | 36.17 | 35.94 | 36.12 | 423,293 | -0.08(-0.22%) |
Dec 09, 2010 | 35.90 | 36.28 | 35.90 | 36.20 | 247,413 | +0.44(+1.23%) |
Dec 08, 2010 | 35.56 | 38.00 | 35.56 | 35.76 | 288,842 | +0.70(+2.00%) |
Dec 07, 2010 | 35.21 | 35.34 | 34.97 | 35.06 | 495,435 | +0.06(+0.17%) |
Dec 06, 2010 | 34.92 | 35.14 | 34.83 | 35.00 | 909,620 | -0.49(-1.38%) |
Dec 03, 2010 | 35.27 | 35.59 | 33.75 | 35.49 | 277,599 | +0.43(+1.23%) |
Dec 02, 2010 | 34.42 | 35.14 | 34.42 | 35.06 | 462,881 | +0.44(+1.27%) |
Dec 01, 2010 | 34.40 | 34.70 | 34.37 | 34.62 | 765,955 | +0.20(+0.58%) |
Nov 30, 2010 | 34.46 | 34.73 | 34.35 | 34.42 | 338,825 | -0.48(-1.38%) |
Nov 29, 2010 | 34.79 | 35.00 | 34.49 | 34.90 | 447,044 | -0.15(-0.43%) |
Nov 26, 2010 | 34.89 | 35.16 | 34.79 | 35.05 | 65,538 | -0.19(-0.54%) |
Nov 24, 2010 | 35.16 | 35.24 | 35.24 | 35.24 | 157,799 | +0.13(+0.37%) |
Nov 23, 2010 | 35.65 | 35.77 | 35.07 | 35.11 | 358,952 | -1.14(-3.14%) |
Nov 22, 2010 | 36.10 | 36.46 | 35.97 | 36.25 | 1,915,490 | -0.53(-1.44%) |
Nov 19, 2010 | 36.54 | 36.78 | 36.29 | 36.78 | 340,812 | +0.13(+0.35%) |
Nov 18, 2010 | 37.00 | 37.00 | 36.56 | 36.65 | 2,044,558 | +0.19(+0.52%) |
Nov 17, 2010 | 36.24 | 36.55 | 36.23 | 36.46 | 751,555 | +0.75(+2.10%) |
Nov 16, 2010 | 36.30 | 36.32 | 35.62 | 35.71 | 242,254 | -0.52(-1.44%) |
Nov 15, 2010 | 36.43 | 36.59 | 36.19 | 36.23 | 340,961 | +0.12(+0.33%) |
Nov 12, 2010 | 36.30 | 36.48 | 35.95 | 36.11 | 253,033 | -0.39(-1.07%) |
Nov 11, 2010 | 36.65 | 36.73 | 36.35 | 36.50 | 97,575 | -0.38(-1.03%) |
Nov 10, 2010 | 36.80 | 36.93 | 36.52 | 36.88 | 497,173 | +0.34(+0.93%) |
Nov 09, 2010 | 37.00 | 37.01 | 36.45 | 36.54 | 2,986,082 | -0.39(-1.06%) |
Nov 08, 2010 | 37.15 | 37.20 | 36.91 | 36.93 | 2,215,260 | -0.37(-0.99%) |
Nov 05, 2010 | 37.68 | 37.74 | 37.12 | 37.30 | 259,179 | -0.60(-1.58%) |
Nov 04, 2010 | 37.63 | 37.95 | 37.53 | 37.90 | 152,650 | +0.38(+1.01%) |
Nov 03, 2010 | 37.18 | 37.52 | 36.91 | 37.52 | 149,952 | +0.07(+0.19%) |
Nov 02, 2010 | 37.52 | 37.67 | 37.33 | 37.45 | 218,209 | +0.80(+2.18%) |
Nov 01, 2010 | 36.64 | 36.73 | 36.42 | 36.65 | 123,752 | -0.10(-0.27%) |
Oct 29, 2010 | 36.58 | 36.81 | 36.45 | 36.75 | 139,325 | -0.25(-0.68%) |
Oct 28, 2010 | 37.11 | 37.25 | 36.80 | 37.00 | 350,583 | +0.29(+0.79%) |
Oct 27, 2010 | 36.44 | 36.75 | 36.44 | 36.71 | 197,977 | -0.24(-0.65%) |
Oct 25, 2010 | 36.91 | 37.06 | 36.85 | 36.95 | 252,571 | +0.45(+1.23%) |
Oct 22, 2010 | 36.70 | 36.80 | 36.45 | 36.50 | 318,991 | -0.50(-1.35%) |
Oct 21, 2010 | 37.15 | 37.20 | 36.75 | 37.00 | 183,177 | -0.30(-0.80%) |
Oct 20, 2010 | 37.31 | 37.55 | 37.30 | 37.30 | 228,230 | +0.25(+0.67%) |
Oct 19, 2010 | 36.85 | 37.09 | 36.66 | 37.05 | 1,329,289 | -0.47(-1.25%) |
Oct 18, 2010 | 37.20 | 37.55 | 37.19 | 37.52 | 148,146 | +0.54(+1.46%) |
Oct 15, 2010 | 37.05 | 37.39 | 36.80 | 36.98 | 448,471 | +0.61(+1.68%) |
Oct 14, 2010 | 36.03 | 36.39 | 35.95 | 36.37 | 551,488 | +0.32(+0.89%) |
Oct 13, 2010 | 36.15 | 36.37 | 35.89 | 36.05 | 1,010,377 | +0.50(+1.41%) |
Oct 12, 2010 | 35.58 | 35.65 | 35.16 | 35.55 | 1,765,850 | -0.45(-1.25%) |
Oct 11, 2010 | 36.00 | 36.10 | 35.76 | 36.00 | 2,302,119 | -0.25(-0.69%) |
Oct 08, 2010 | 35.85 | 36.25 | 35.85 | 36.25 | 250,261 | +0.39(+1.09%) |
Oct 07, 2010 | 36.15 | 36.20 | 35.69 | 35.86 | 354,480 | -0.09(-0.25%) |
Oct 06, 2010 | 35.92 | 36.00 | 35.75 | 35.95 | 354,885 | +0.35(+0.98%) |
Oct 05, 2010 | 35.15 | 35.63 | 35.10 | 35.60 | 703,059 | +1.05(+3.04%) |
Oct 04, 2010 | 34.61 | 34.69 | 34.45 | 34.55 | 226,761 | -0.23(-0.66%) |
Oct 01, 2010 | 34.40 | 34.90 | 34.38 | 34.78 | 702,761 | +0.65(+1.90%) |
Sep 30, 2010 | 34.54 | 34.64 | 34.10 | 34.13 | 1,071,072 | +0.32(+0.95%) |
Sep 29, 2010 | 33.41 | 33.84 | 33.38 | 33.81 | 386,139 | +0.39(+1.17%) |
Sep 28, 2010 | 33.15 | 33.45 | 32.90 | 33.42 | 3,456,542 | +0.08(+0.24%) |
Sep 27, 2010 | 33.61 | 33.61 | 33.22 | 33.34 | 1,579,783 | -0.81(-2.37%) |
Sep 24, 2010 | 34.01 | 34.20 | 33.84 | 34.15 | 705,576 | +0.01(+0.03%) |
Sep 23, 2010 | 34.35 | 34.43 | 34.08 | 34.14 | 332,201 | -0.32(-0.93%) |
Sep 22, 2010 | 34.63 | 34.83 | 34.44 | 34.46 | 422,278 | +0.11(+0.32%) |
Sep 21, 2010 | 34.25 | 34.50 | 34.05 | 34.35 | 473,745 | +0.00(+0.00%) |
Sep 20, 2010 | 34.21 | 34.38 | 34.21 | 34.35 | 143,484 | +0.35(+1.03%) |
Sep 17, 2010 | 34.00 | 34.09 | 33.85 | 34.00 | 383,317 | -0.60(-1.73%) |
Sep 15, 2010 | 34.99 | 35.00 | 34.54 | 34.60 | 494,688 | -1.15(-3.22%) |
Sep 14, 2010 | 35.31 | 35.84 | 33.55 | 35.75 | 448,090 | +0.43(+1.22%) |
Sep 13, 2010 | 35.37 | 35.64 | 35.21 | 35.32 | 387,068 | +0.05(+0.14%) |
Sep 10, 2010 | 35.01 | 35.42 | 35.01 | 35.27 | 237,164 | -0.11(-0.31%) |
Sep 09, 2010 | 35.46 | 35.59 | 35.26 | 35.38 | 108,898 | +0.02(+0.06%) |
Sep 08, 2010 | 35.33 | 35.48 | 35.18 | 35.36 | 333,979 | +0.25(+0.71%) |
Sep 07, 2010 | 35.20 | 35.25 | 35.06 | 35.11 | 220,309 | +0.25(+0.72%) |
Sep 03, 2010 | 34.78 | 35.00 | 34.70 | 34.86 | 268,124 | +0.37(+1.07%) |
Sep 02, 2010 | 34.40 | 34.49 | 34.27 | 34.49 | 1,352,655 | +0.14(+0.41%) |
Sep 01, 2010 | 34.30 | 34.50 | 34.26 | 34.35 | 182,160 | +0.42(+1.24%) |
Aug 31, 2010 | 33.79 | 34.07 | 33.75 | 33.93 | 529,388 | +0.43(+1.28%) |
Aug 30, 2010 | 33.65 | 33.82 | 33.50 | 33.50 | 118,619 | +0.03(+0.09%) |
Aug 27, 2010 | 33.50 | 33.67 | 33.28 | 33.47 | 216,386 | +0.12(+0.36%) |
Aug 26, 2010 | 33.35 | 33.52 | 33.25 | 33.35 | 181,605 | -0.05(-0.15%) |
Aug 25, 2010 | 33.10 | 33.43 | 33.02 | 33.40 | 246,826 | -0.06(-0.18%) |
Aug 24, 2010 | 33.05 | 33.54 | 33.05 | 33.46 | 249,902 | +0.22(+0.66%) |
Aug 23, 2010 | 33.50 | 33.61 | 33.24 | 33.24 | 212,341 | -0.45(-1.34%) |
Aug 20, 2010 | 33.70 | 33.77 | 33.51 | 33.69 | 567,407 | -0.45(-1.32%) |
Aug 19, 2010 | 34.55 | 34.55 | 34.03 | 34.14 | 948,494 | -0.26(-0.76%) |
Aug 18, 2010 | 34.51 | 34.60 | 34.30 | 34.40 | 1,701,507 | +0.47(+1.39%) |
Aug 17, 2010 | 34.07 | 34.15 | 33.89 | 33.93 | 490,454 | -0.27(-0.79%) |
Aug 16, 2010 | 34.08 | 34.38 | 34.00 | 34.20 | 155,170 | +0.43(+1.27%) |
Aug 13, 2010 | 33.78 | 34.40 | 33.65 | 33.77 | 108,900 | -0.01(-0.03%) |
Aug 12, 2010 | 33.72 | 33.93 | 33.60 | 33.78 | 117,828 | +0.38(+1.14%) |
Aug 11, 2010 | 33.82 | 33.90 | 33.36 | 33.40 | 144,769 | -0.89(-2.60%) |
Aug 10, 2010 | 33.90 | 34.38 | 33.69 | 34.29 | 116,230 | +0.16(+0.47%) |
Aug 09, 2010 | 34.39 | 34.40 | 34.02 | 34.13 | 409,305 | -0.12(-0.35%) |
Aug 06, 2010 | 34.00 | 34.29 | 33.87 | 34.25 | 162,081 | +0.60(+1.78%) |
Aug 05, 2010 | 33.74 | 33.87 | 33.61 | 33.65 | 255,116 | +0.55(+1.66%) |
Aug 04, 2010 | 33.36 | 33.42 | 33.05 | 33.10 | 360,860 | -0.32(-0.96%) |
Aug 03, 2010 | 33.35 | 33.49 | 33.25 | 33.42 | 331,492 | +0.49(+1.49%) |
Aug 02, 2010 | 32.75 | 33.09 | 32.62 | 32.93 | 167,659 | +0.38(+1.17%) |
Jul 30, 2010 | 32.40 | 32.58 | 32.31 | 32.55 | 138,012 | -0.15(-0.46%) |
Jul 29, 2010 | 32.85 | 32.88 | 32.60 | 32.70 | 164,692 | +0.20(+0.62%) |
Jul 28, 2010 | 32.55 | 32.70 | 32.45 | 32.50 | 211,464 | +0.63(+1.98%) |
Jul 27, 2010 | 32.02 | 32.11 | 31.69 | 31.87 | 1,107,598 | -0.38(-1.18%) |
Jul 26, 2010 | 32.05 | 32.25 | 31.95 | 32.25 | 414,203 | +0.20(+0.62%) |
Jul 23, 2010 | 32.30 | 32.58 | 31.89 | 32.05 | 3,214,949 | -0.95(-2.88%) |
Jul 22, 2010 | 33.20 | 33.23 | 32.97 | 33.00 | 885,298 | +0.80(+2.48%) |
Jul 21, 2010 | 32.70 | 32.75 | 31.85 | 32.20 | 2,051,178 | -0.80(-2.42%) |
Jul 20, 2010 | 33.95 | 34.24 | 32.65 | 33.00 | 1,324,983 | -1.20(-3.51%) |
Jul 19, 2010 | 34.35 | 34.44 | 34.14 | 34.20 | 368,732 | -0.28(-0.81%) |
Jul 16, 2010 | 34.54 | 34.75 | 34.25 | 34.48 | 724,840 | -1.69(-4.67%) |
Jul 15, 2010 | 36.15 | 36.30 | 36.00 | 36.17 | 336,122 | +0.62(+1.74%) |
Jul 14, 2010 | 35.21 | 35.63 | 35.18 | 35.55 | 256,514 | +0.06(+0.17%) |
Jul 13, 2010 | 35.60 | 35.75 | 35.35 | 35.49 | 289,388 | -0.03(-0.08%) |
Jul 12, 2010 | 35.14 | 35.60 | 35.00 | 35.52 | 455,481 | -0.11(-0.31%) |
Jul 09, 2010 | 35.40 | 35.67 | 35.16 | 35.63 | 245,304 | +0.03(+0.08%) |
Jul 08, 2010 | 35.60 | 35.60 | 35.22 | 35.60 | 1,047,600 | +0.25(+0.71%) |
Jul 07, 2010 | 34.75 | 35.35 | 34.75 | 35.35 | 200,940 | +0.80(+2.32%) |
Jul 06, 2010 | 34.55 | 34.82 | 34.40 | 34.55 | 206,016 | +0.05(+0.14%) |
Jul 02, 2010 | 34.50 | 34.60 | 34.36 | 34.50 | 188,372 | -0.05(-0.14%) |
Jul 01, 2010 | 34.50 | 34.68 | 33.85 | 34.55 | 910,970 | +0.25(+0.73%) |
Jun 30, 2010 | 34.40 | 34.75 | 34.14 | 34.30 | 347,177 | -0.33(-0.95%) |
Jun 29, 2010 | 34.75 | 34.75 | 34.29 | 34.63 | 483,473 | -0.62(-1.76%) |
Jun 25, 2010 | 35.26 | 35.39 | 35.02 | 35.25 | 402,665 | +0.14(+0.40%) |
Jun 24, 2010 | 35.15 | 35.51 | 35.10 | 35.11 | 350,112 | +0.06(+0.17%) |
Jun 23, 2010 | 35.16 | 35.35 | 34.78 | 35.05 | 164,557 | +0.05(+0.14%) |
Jun 22, 2010 | 34.98 | 35.35 | 34.90 | 35.00 | 431,005 | +0.45(+1.30%) |
Jun 21, 2010 | 35.08 | 35.17 | 34.51 | 34.55 | 292,540 | -0.45(-1.29%) |
Jun 18, 2010 | 34.96 | 35.05 | 34.80 | 35.00 | 535,608 | -0.87(-2.43%) |
Jun 17, 2010 | 35.74 | 35.95 | 35.50 | 35.87 | 132,241 | +0.42(+1.18%) |
Jun 16, 2010 | 35.07 | 35.50 | 35.05 | 35.45 | 238,557 | +0.30(+0.85%) |
Jun 15, 2010 | 34.45 | 35.15 | 34.42 | 35.15 | 263,427 | +1.14(+3.35%) |
Jun 14, 2010 | 34.15 | 34.39 | 34.00 | 34.01 | 389,440 | +0.21(+0.62%) |
Jun 11, 2010 | 33.84 | 34.01 | 33.52 | 33.80 | 839,783 | -0.49(-1.43%) |
Jun 10, 2010 | 34.30 | 34.70 | 34.15 | 34.29 | 204,284 | +0.24(+0.70%) |
Jun 09, 2010 | 34.50 | 34.67 | 34.05 | 34.05 | 212,041 | -0.30(-0.87%) |
Jun 08, 2010 | 34.27 | 34.40 | 33.90 | 34.35 | 598,504 | +0.19(+0.56%) |
Jun 07, 2010 | 34.61 | 34.75 | 34.08 | 34.16 | 238,820 | -0.49(-1.41%) |
Jun 04, 2010 | 35.25 | 35.33 | 34.45 | 34.65 | 255,491 | -1.09(-3.05%) |
Jun 03, 2010 | 35.85 | 35.95 | 35.41 | 35.74 | 193,800 | +0.19(+0.53%) |
Jun 02, 2010 | 34.88 | 35.59 | 34.85 | 35.55 | 220,452 | +1.19(+3.46%) |
Jun 01, 2010 | 34.35 | 35.16 | 34.22 | 34.36 | 364,320 | +0.06(+0.17%) |
May 28, 2010 | 34.30 | 34.69 | 34.16 | 34.30 | 379,200 | +0.00(+0.00%) |
May 27, 2010 | 34.12 | 34.40 | 33.86 | 34.30 | 245,055 | +1.20(+3.63%) |
May 26, 2010 | 33.55 | 33.84 | 32.81 | 33.10 | 551,495 | -0.35(-1.05%) |
May 25, 2010 | 32.97 | 33.45 | 32.74 | 33.45 | 601,802 | -0.60(-1.76%) |
May 24, 2010 | 33.60 | 34.24 | 33.60 | 34.05 | 344,052 | -0.12(-0.35%) |
May 21, 2010 | 33.85 | 34.29 | 33.69 | 34.17 | 247,800 | -0.13(-0.38%) |
May 20, 2010 | 34.36 | 35.12 | 34.03 | 34.30 | 785,630 | -1.41(-3.95%) |
May 19, 2010 | 35.48 | 35.85 | 35.00 | 35.71 | 729,245 | +0.21(+0.59%) |
May 18, 2010 | 36.25 | 36.29 | 35.16 | 35.50 | 247,514 | -0.89(-2.45%) |
May 17, 2010 | 36.23 | 36.40 | 35.80 | 36.39 | 151,388 | -0.06(-0.16%) |
May 14, 2010 | 36.89 | 36.95 | 36.05 | 36.45 | 233,240 | -0.63(-1.70%) |
May 13, 2010 | 37.50 | 37.55 | 37.00 | 37.08 | 578,147 | -0.33(-0.88%) |
May 12, 2010 | 37.42 | 37.58 | 37.13 | 37.41 | 339,884 | -0.06(-0.16%) |
May 11, 2010 | 37.55 | 37.68 | 37.26 | 37.47 | 430,877 | +0.48(+1.30%) |
May 10, 2010 | 36.94 | 37.10 | 36.80 | 36.99 | 236,259 | +0.45(+1.23%) |
May 07, 2010 | 36.80 | 36.90 | 35.70 | 36.54 | 306,289 | -0.09(-0.25%) |
May 06, 2010 | 37.55 | 37.77 | 36.00 | 36.63 | 486,275 | -0.55(-1.48%) |
May 05, 2010 | 37.45 | 37.50 | 37.09 | 37.18 | 434,456 | -0.45(-1.20%) |
May 04, 2010 | 37.91 | 38.10 | 37.56 | 37.63 | 290,483 | -0.78(-2.03%) |
May 03, 2010 | 38.45 | 38.67 | 38.32 | 38.41 | 646,274 | -0.99(-2.51%) |
Apr 30, 2010 | 39.50 | 39.63 | 39.15 | 39.40 | 198,021 | +0.00(+0.00%) |
Apr 29, 2010 | 39.49 | 39.60 | 39.28 | 39.40 | 252,571 | +0.42(+1.08%) |
Apr 28, 2010 | 38.92 | 39.30 | 38.60 | 38.98 | 195,346 | +0.19(+0.49%) |
Apr 27, 2010 | 39.88 | 40.00 | 38.75 | 38.79 | 371,742 | -1.31(-3.27%) |
Apr 26, 2010 | 40.29 | 40.32 | 39.87 | 40.10 | 529,524 | -0.20(-0.50%) |
Apr 23, 2010 | 40.00 | 40.37 | 39.95 | 40.30 | 302,766 | +0.00(+0.00%) |
Apr 22, 2010 | 40.20 | 40.39 | 39.85 | 40.30 | 361,405 | -0.55(-1.35%) |
Apr 21, 2010 | 40.90 | 41.02 | 40.75 | 40.85 | 328,521 | -0.35(-0.85%) |
Apr 20, 2010 | 41.46 | 41.55 | 41.07 | 41.20 | 755,329 | -0.10(-0.24%) |
Apr 19, 2010 | 40.90 | 41.39 | 40.90 | 41.30 | 321,978 | +0.02(+0.05%) |
Apr 16, 2010 | 41.51 | 41.55 | 41.15 | 41.28 | 309,428 | -0.67(-1.60%) |
Apr 15, 2010 | 41.62 | 42.10 | 41.62 | 41.95 | 397,728 | +0.75(+1.82%) |
Apr 14, 2010 | 41.05 | 41.25 | 40.90 | 41.20 | 209,174 | +0.32(+0.78%) |
Apr 13, 2010 | 40.95 | 41.00 | 40.70 | 40.88 | 327,600 | -0.04(-0.10%) |
Apr 12, 2010 | 41.00 | 41.06 | 40.81 | 40.92 | 159,732 | +0.16(+0.39%) |
Apr 09, 2010 | 40.24 | 40.91 | 40.24 | 40.76 | 601,148 | +0.71(+1.77%) |
Apr 08, 2010 | 39.70 | 40.14 | 39.65 | 40.05 | 411,568 | +0.90(+2.30%) |
Apr 07, 2010 | 39.47 | 39.49 | 39.11 | 39.15 | 235,998 | -0.40(-1.01%) |
Apr 06, 2010 | 39.45 | 39.55 | 38.35 | 39.55 | 1,725,639 | -0.80(-1.98%) |
Apr 05, 2010 | 40.30 | 40.50 | 40.15 | 40.35 | 188,638 | -0.28(-0.69%) |
Apr 01, 2010 | 40.63 | 40.63 | 40.63 | 0 | +0.11(+0.27%) | |
Mar 31, 2010 | 40.35 | 40.77 | 40.35 | 40.52 | 303,484 | +0.44(+1.10%) |
Mar 30, 2010 | 40.28 | 40.29 | 39.92 | 40.08 | 300,597 | -0.13(-0.32%) |
Mar 29, 2010 | 39.97 | 40.23 | 39.97 | 40.21 | 137,993 | +0.48(+1.21%) |
Mar 26, 2010 | 40.15 | 40.61 | 39.63 | 39.73 | 311,922 | -0.34(-0.85%) |
Mar 25, 2010 | 40.65 | 40.65 | 40.07 | 40.07 | 295,240 | -0.35(-0.87%) |
Mar 24, 2010 | 40.66 | 40.76 | 40.42 | 40.42 | 316,236 | -0.86(-2.08%) |
Mar 23, 2010 | 41.30 | 41.38 | 41.15 | 41.28 | 193,107 | -0.04(-0.10%) |
Mar 22, 2010 | 41.00 | 41.45 | 40.95 | 41.32 | 232,633 | -0.04(-0.10%) |
Mar 19, 2010 | 41.56 | 41.63 | 41.30 | 41.36 | 370,424 | -0.09(-0.22%) |
Mar 18, 2010 | 41.25 | 41.47 | 40.92 | 41.45 | 225,854 | +0.15(+0.36%) |
Mar 17, 2010 | 41.25 | 41.48 | 41.21 | 41.30 | 220,677 | -0.06(-0.15%) |
Mar 16, 2010 | 41.28 | 41.50 | 41.19 | 41.36 | 410,634 | +0.11(+0.27%) |
Mar 15, 2010 | 41.05 | 41.25 | 40.91 | 41.25 | 568,610 | +0.42(+1.03%) |
Mar 12, 2010 | 41.15 | 41.20 | 40.80 | 40.83 | 310,662 | -0.89(-2.13%) |
Mar 11, 2010 | 41.65 | 41.80 | 41.60 | 41.72 | 628,106 | +0.10(+0.24%) |
Mar 10, 2010 | 41.75 | 42.04 | 41.55 | 41.62 | 338,302 | -0.28(-0.67%) |
Mar 09, 2010 | 42.12 | 42.20 | 41.85 | 41.90 | 277,146 | -0.30(-0.71%) |
Mar 08, 2010 | 42.07 | 42.30 | 42.05 | 42.20 | 292,057 | -0.01(-0.02%) |
Mar 05, 2010 | 41.71 | 42.25 | 41.71 | 42.21 | 157,215 | +0.36(+0.86%) |
Mar 04, 2010 | 41.90 | 42.05 | 41.65 | 41.85 | 197,715 | -1.67(-3.85%) |
Mar 03, 2010 | 43.10 | 43.66 | 43.05 | 43.52 | 371,738 | +0.53(+1.24%) |
Mar 02, 2010 | 42.80 | 43.02 | 42.68 | 42.99 | 237,469 | +0.94(+2.24%) |
Mar 01, 2010 | 41.84 | 42.15 | 41.72 | 42.05 | 127,641 | +0.34(+0.82%) |
Feb 26, 2010 | 41.55 | 41.95 | 41.40 | 41.71 | 455,526 | +0.15(+0.36%) |
Feb 25, 2010 | 40.90 | 41.57 | 40.80 | 41.56 | 177,093 | +0.03(+0.07%) |
Feb 24, 2010 | 41.50 | 41.70 | 41.37 | 41.53 | 109,435 | +0.23(+0.56%) |
Feb 23, 2010 | 41.65 | 41.65 | 41.20 | 41.30 | 185,639 | -0.93(-2.20%) |
Feb 22, 2010 | 42.45 | 42.56 | 42.05 | 42.23 | 554,469 | -0.22(-0.52%) |
Feb 19, 2010 | 42.33 | 42.63 | 42.18 | 42.45 | 860,417 | +0.05(+0.12%) |
Feb 18, 2010 | 42.15 | 42.43 | 42.15 | 42.40 | 125,928 | +0.23(+0.55%) |
Feb 17, 2010 | 42.00 | 42.20 | 41.98 | 42.17 | 164,400 | +0.86(+2.08%) |
Feb 16, 2010 | 41.38 | 42.10 | 41.25 | 41.31 | 353,405 | -0.19(-0.46%) |
Feb 12, 2010 | 41.50 | 41.50 | 41.50 | 0 | -0.30(-0.72%) | |
Feb 11, 2010 | 41.45 | 41.95 | 41.06 | 41.80 | 133,389 | +0.75(+1.83%) |
Feb 10, 2010 | 41.08 | 41.22 | 40.67 | 41.05 | 246,940 | -0.45(-1.08%) |
Feb 09, 2010 | 41.15 | 41.68 | 41.15 | 41.50 | 315,657 | +0.57(+1.39%) |
Feb 08, 2010 | 40.60 | 41.30 | 40.45 | 40.93 | 139,424 | +1.28(+3.23%) |
Feb 05, 2010 | 40.00 | 40.14 | 39.15 | 39.65 | 484,139 | -1.33(-3.25%) |
Feb 04, 2010 | 41.55 | 41.70 | 40.98 | 40.98 | 266,026 | -1.57(-3.69%) |
Feb 03, 2010 | 41.86 | 42.55 | 41.85 | 42.55 | 2,248,916 | -0.44(-1.02%) |
Feb 02, 2010 | 42.60 | 42.99 | 42.55 | 42.99 | 164,814 | +0.43(+1.01%) |
Feb 01, 2010 | 42.22 | 42.57 | 42.16 | 42.56 | 315,207 | +0.61(+1.45%) |
Jan 29, 2010 | 42.75 | 42.79 | 41.88 | 41.95 | 258,494 | -1.10(-2.56%) |
Jan 28, 2010 | 43.26 | 43.26 | 42.75 | 43.05 | 211,523 | -0.75(-1.71%) |
Jan 27, 2010 | 43.53 | 43.80 | 43.40 | 43.80 | 185,369 | -0.11(-0.25%) |
Jan 26, 2010 | 43.58 | 44.09 | 43.54 | 43.91 | 479,789 | +0.36(+0.83%) |
Jan 25, 2010 | 43.92 | 43.99 | 43.52 | 43.55 | 374,151 | -0.50(-1.14%) |
Jan 22, 2010 | 44.20 | 44.50 | 44.00 | 44.05 | 784,591 | -0.62(-1.39%) |
Jan 21, 2010 | 44.55 | 44.84 | 44.29 | 44.67 | 622,254 | +0.02(+0.04%) |
Jan 20, 2010 | 44.65 | 44.87 | 44.20 | 44.65 | 1,158,089 | -0.50(-1.11%) |
Jan 19, 2010 | 44.38 | 45.15 | 44.20 | 45.15 | 606,951 | +0.19(+0.42%) |
Jan 15, 2010 | 44.96 | 44.96 | 44.96 | 0 | +0.08(+0.18%) | |
Jan 14, 2010 | 44.41 | 45.01 | 44.30 | 44.88 | 187,028 | +0.87(+1.98%) |
Jan 13, 2010 | 44.20 | 44.30 | 43.82 | 44.01 | 196,657 | +0.46(+1.06%) |
Jan 12, 2010 | 43.45 | 43.94 | 43.36 | 43.55 | 192,006 | -0.63(-1.43%) |
Jan 11, 2010 | 44.00 | 44.20 | 43.90 | 44.18 | 185,505 | +0.49(+1.12%) |
Jan 08, 2010 | 43.45 | 43.69 | 43.10 | 43.69 | 313,908 | +0.60(+1.39%) |
Jan 07, 2010 | 42.88 | 43.33 | 42.80 | 43.09 | 440,916 | -0.53(-1.22%) |
Jan 06, 2010 | 43.40 | 43.78 | 43.30 | 43.62 | 384,153 | +0.38(+0.88%) |
Jan 05, 2010 | 43.09 | 43.30 | 42.91 | 43.24 | 356,309 | -0.66(-1.50%) |