Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.02 | 39.43 | 38.93 | 39.11 | 10,065,228 | -0.14(-0.35%) |
Nov 29, 2010 | 39.08 | 39.35 | 38.89 | 39.25 | 7,389,605 | -0.14(-0.35%) |
Nov 26, 2010 | 39.58 | 39.78 | 39.38 | 39.38 | 2,173,984 | -0.54(-1.34%) |
Nov 24, 2010 | 39.64 | 39.92 | 39.92 | 39.92 | 4,987,930 | +0.48(+1.23%) |
Nov 23, 2010 | 39.41 | 39.52 | 39.06 | 39.43 | 6,415,757 | -0.43(-1.07%) |
Nov 22, 2010 | 39.95 | 39.98 | 39.59 | 39.86 | 6,418,355 | -0.33(-0.83%) |
Nov 19, 2010 | 40.26 | 40.35 | 39.99 | 40.19 | 6,259,573 | -0.22(-0.54%) |
Nov 18, 2010 | 40.41 | 40.70 | 40.24 | 40.41 | 5,054,026 | +0.30(+0.76%) |
Nov 17, 2010 | 39.74 | 40.24 | 39.67 | 40.11 | 7,249,737 | +0.46(+1.17%) |
Nov 16, 2010 | 40.76 | 40.89 | 39.50 | 39.64 | 10,223,147 | -1.21(-2.96%) |
Nov 15, 2010 | 40.92 | 41.45 | 40.85 | 40.85 | 6,370,937 | +0.07(+0.16%) |
Nov 12, 2010 | 40.67 | 41.15 | 40.63 | 40.79 | 6,142,759 | -0.07(-0.18%) |
Nov 11, 2010 | 41.09 | 41.37 | 40.45 | 40.86 | 6,325,291 | -0.25(-0.62%) |
Nov 10, 2010 | 41.02 | 41.50 | 40.77 | 41.11 | 6,468,531 | +0.13(+0.32%) |
Nov 09, 2010 | 41.02 | 41.11 | 40.74 | 40.98 | 6,571,638 | +0.00(+0.00%) |
Nov 08, 2010 | 41.53 | 41.62 | 40.90 | 40.98 | 4,443,972 | -0.62(-1.50%) |
Nov 05, 2010 | 41.31 | 41.69 | 40.98 | 41.61 | 6,137,254 | +0.14(+0.35%) |
Nov 04, 2010 | 40.79 | 41.56 | 40.57 | 41.46 | 6,302,508 | +0.96(+2.38%) |
Nov 03, 2010 | 40.28 | 40.59 | 40.19 | 40.50 | 5,150,109 | +0.28(+0.70%) |
Nov 02, 2010 | 40.70 | 40.74 | 40.20 | 40.22 | 4,946,915 | -0.18(-0.45%) |
Nov 01, 2010 | 40.19 | 40.85 | 40.14 | 40.40 | 6,892,114 | +0.41(+1.03%) |
Oct 29, 2010 | 39.64 | 40.05 | 39.57 | 39.98 | 5,081,284 | +0.33(+0.84%) |
Oct 28, 2010 | 39.96 | 40.11 | 39.53 | 39.65 | 4,984,158 | +0.01(+0.02%) |
Oct 27, 2010 | 39.59 | 39.83 | 39.25 | 39.64 | 6,587,178 | -0.62(-1.55%) |
Oct 25, 2010 | 40.03 | 40.49 | 39.93 | 40.27 | 6,353,838 | +0.35(+0.89%) |
Oct 22, 2010 | 39.90 | 40.19 | 39.71 | 39.91 | 4,498,347 | +0.09(+0.22%) |
Oct 21, 2010 | 40.00 | 40.35 | 39.49 | 39.82 | 5,335,435 | +0.25(+0.62%) |
Oct 20, 2010 | 38.96 | 39.66 | 38.93 | 39.58 | 5,110,334 | +0.64(+1.64%) |
Oct 19, 2010 | 39.12 | 39.47 | 38.76 | 38.94 | 4,727,419 | -0.46(-1.18%) |
Oct 18, 2010 | 38.93 | 39.40 | 38.77 | 39.40 | 4,484,824 | +0.56(+1.44%) |
Oct 15, 2010 | 38.95 | 39.11 | 38.79 | 38.85 | 4,990,567 | +0.12(+0.32%) |
Oct 14, 2010 | 38.56 | 39.04 | 38.49 | 38.72 | 4,337,858 | +0.04(+0.09%) |
Oct 13, 2010 | 38.26 | 39.05 | 38.23 | 38.69 | 5,534,082 | +0.43(+1.12%) |
Oct 12, 2010 | 38.46 | 38.52 | 38.10 | 38.26 | 5,486,057 | -0.09(-0.25%) |
Oct 11, 2010 | 38.41 | 38.41 | 38.12 | 38.35 | 2,143,398 | +0.10(+0.27%) |
Oct 08, 2010 | 38.25 | 38.33 | 37.83 | 38.25 | 3,054,687 | +0.14(+0.38%) |
Oct 07, 2010 | 38.13 | 38.46 | 37.77 | 38.11 | 7,634 | -0.15(-0.40%) |
Oct 06, 2010 | 38.49 | 38.50 | 37.99 | 38.26 | 3,429,287 | -0.04(-0.09%) |
Oct 05, 2010 | 37.88 | 38.41 | 37.51 | 38.30 | 19,092 | +0.54(+1.44%) |
Oct 04, 2010 | 37.67 | 37.90 | 37.37 | 37.75 | 3,434,175 | +0.00(+0.00%) |
Oct 01, 2010 | 37.75 | 38.15 | 37.43 | 37.75 | 4,433,421 | +0.01(+0.03%) |
Sep 30, 2010 | 37.74 | 38.27 | 37.66 | 37.74 | 32,892 | +0.08(+0.22%) |
Sep 29, 2010 | 37.97 | 38.04 | 37.56 | 37.66 | 4,388,851 | -0.51(-1.33%) |
Sep 28, 2010 | 37.85 | 38.36 | 37.72 | 38.17 | 35,408 | +0.38(+1.02%) |
Sep 27, 2010 | 38.43 | 38.43 | 37.75 | 37.78 | 5,557,578 | -0.70(-1.81%) |
Sep 24, 2010 | 38.56 | 38.75 | 38.30 | 38.48 | 4,543,843 | +0.52(+1.37%) |
Sep 23, 2010 | 37.96 | 38.43 | 37.71 | 37.96 | 6,468,335 | +0.05(+0.13%) |
Sep 22, 2010 | 38.23 | 38.41 | 37.90 | 37.91 | 5,955,614 | -0.43(-1.13%) |
Sep 21, 2010 | 38.61 | 38.67 | 38.19 | 38.34 | 138 | -0.46(-1.18%) |
Sep 20, 2010 | 38.35 | 38.88 | 38.09 | 38.80 | 6,283,238 | +0.64(+1.69%) |
Sep 17, 2010 | 38.15 | 38.35 | 37.98 | 38.15 | 9,930,636 | +0.13(+0.34%) |
Sep 15, 2010 | 36.89 | 38.12 | 36.88 | 38.02 | 11,199,363 | +1.06(+2.88%) |
Sep 14, 2010 | 36.51 | 37.14 | 36.41 | 36.96 | 6,400,362 | +0.42(+1.15%) |
Sep 13, 2010 | 36.51 | 36.68 | 36.22 | 36.54 | 4,139,867 | +0.28(+0.76%) |
Sep 10, 2010 | 36.14 | 36.30 | 35.88 | 36.26 | 3,623,793 | -0.15(-0.42%) |
Sep 09, 2010 | 36.48 | 36.62 | 36.20 | 36.41 | 6,233 | +0.30(+0.82%) |
Sep 08, 2010 | 36.33 | 36.52 | 36.04 | 36.12 | 2,484 | +0.07(+0.18%) |
Sep 07, 2010 | 36.53 | 36.59 | 36.02 | 36.05 | 15,961 | -0.65(-1.76%) |
Sep 03, 2010 | 36.47 | 36.71 | 36.14 | 36.70 | 4,735,603 | +0.58(+1.61%) |
Sep 02, 2010 | 36.18 | 36.30 | 35.71 | 36.12 | 5,000,121 | -0.06(-0.18%) |
Sep 01, 2010 | 35.46 | 36.22 | 35.28 | 36.18 | 6,844,548 | +1.09(+3.09%) |
Aug 31, 2010 | 35.17 | 35.45 | 34.85 | 35.09 | 29,032 | -0.13(-0.37%) |
Aug 30, 2010 | 35.70 | 35.75 | 35.22 | 35.22 | 4,128,771 | -0.35(-0.99%) |
Aug 27, 2010 | 35.53 | 35.86 | 35.37 | 35.58 | 6,174,094 | +0.22(+0.61%) |
Aug 26, 2010 | 35.74 | 35.89 | 35.16 | 35.36 | 24,092 | -0.25(-0.71%) |
Aug 25, 2010 | 35.38 | 35.76 | 35.21 | 35.61 | 5,231 | +0.19(+0.53%) |
Aug 24, 2010 | 35.61 | 35.75 | 35.34 | 35.43 | 60,189 | -0.35(-0.97%) |
Aug 23, 2010 | 35.79 | 36.09 | 35.61 | 35.77 | 5,477,420 | -0.25(-0.70%) |
Aug 20, 2010 | 35.94 | 36.25 | 35.71 | 36.02 | 6,346,390 | +0.18(+0.50%) |
Aug 19, 2010 | 35.86 | 36.01 | 35.59 | 35.84 | 11,117 | -0.17(-0.48%) |
Aug 18, 2010 | 35.90 | 36.17 | 35.68 | 36.02 | 5,336,559 | +0.12(+0.34%) |
Aug 17, 2010 | 36.19 | 36.19 | 35.84 | 35.89 | 23,996 | +0.00(+0.00%) |
Aug 16, 2010 | 35.82 | 35.90 | 35.60 | 35.89 | 4,885,407 | -0.17(-0.46%) |
Aug 13, 2010 | 36.06 | 36.37 | 35.53 | 36.06 | 6,993,188 | +0.35(+0.99%) |
Aug 12, 2010 | 35.02 | 35.86 | 34.98 | 35.71 | 6,982,831 | +0.50(+1.41%) |
Aug 11, 2010 | 35.25 | 35.64 | 35.14 | 35.21 | 9,137,831 | -0.45(-1.25%) |
Aug 10, 2010 | 36.07 | 36.17 | 35.46 | 35.66 | 8,331,593 | -0.74(-2.04%) |
Aug 09, 2010 | 36.40 | 36.46 | 36.10 | 36.40 | 3,121,417 | +0.24(+0.68%) |
Aug 06, 2010 | 36.15 | 36.28 | 35.58 | 36.15 | 4,367,331 | -0.29(-0.79%) |
Aug 05, 2010 | 36.32 | 36.47 | 36.19 | 36.44 | 2,734,113 | -0.01(-0.02%) |
Aug 04, 2010 | 36.19 | 36.50 | 36.17 | 36.45 | 9,358,014 | +0.40(+1.12%) |
Aug 03, 2010 | 36.36 | 36.55 | 35.98 | 36.04 | 12,569 | -0.52(-1.44%) |
Aug 02, 2010 | 36.71 | 36.83 | 36.32 | 36.57 | 6,858,985 | +0.29(+0.79%) |
Jul 30, 2010 | 36.28 | 36.39 | 35.97 | 36.28 | 7,998,255 | -0.05(-0.14%) |
Jul 29, 2010 | 36.40 | 36.64 | 36.03 | 36.33 | 9,518,206 | -0.04(-0.12%) |
Jul 28, 2010 | 36.37 | 36.54 | 36.07 | 36.37 | 9,793 | +0.00(+0.00%) |
Jul 27, 2010 | 36.37 | 36.50 | 36.06 | 36.37 | 7,361 | +0.09(+0.26%) |
Jul 26, 2010 | 36.16 | 36.30 | 35.93 | 36.28 | 6,694,522 | +0.22(+0.62%) |
Jul 23, 2010 | 35.15 | 36.06 | 34.95 | 36.06 | 9,745,515 | +0.61(+1.72%) |
Jul 22, 2010 | 35.07 | 36.09 | 35.07 | 35.45 | 9,673,228 | -0.42(-1.16%) |
Jul 21, 2010 | 36.18 | 36.48 | 35.81 | 35.86 | 5,508,853 | -0.35(-0.95%) |
Jul 20, 2010 | 36.21 | 36.24 | 35.38 | 36.21 | 5,285,707 | +0.46(+1.29%) |
Jul 19, 2010 | 35.81 | 35.96 | 35.43 | 35.75 | 3,708,822 | +0.06(+0.18%) |
Jul 16, 2010 | 35.68 | 36.32 | 35.61 | 35.68 | 8,277,375 | -0.49(-1.35%) |
Jul 15, 2010 | 36.93 | 36.93 | 35.95 | 36.17 | 9,766,411 | -0.78(-2.12%) |
Jul 14, 2010 | 36.77 | 37.02 | 36.55 | 36.96 | 139 | +0.14(+0.37%) |
Jul 13, 2010 | 36.82 | 37.14 | 36.78 | 36.82 | 30,466 | +0.06(+0.16%) |
Jul 12, 2010 | 36.62 | 36.99 | 36.53 | 36.76 | 4,207,416 | -0.02(-0.06%) |
Jul 09, 2010 | 36.78 | 36.79 | 36.04 | 36.78 | 4,304,921 | +0.76(+2.12%) |
Jul 08, 2010 | 35.99 | 36.07 | 35.61 | 36.02 | 33,233 | +0.10(+0.28%) |
Jul 07, 2010 | 35.17 | 35.95 | 34.82 | 35.92 | 6,491,194 | +0.99(+2.82%) |
Jul 06, 2010 | 34.94 | 35.31 | 34.64 | 34.94 | 4,445 | +0.03(+0.08%) |
Jul 02, 2010 | 34.91 | 35.35 | 34.68 | 34.91 | 3,785,553 | -0.28(-0.80%) |
Jul 01, 2010 | 35.55 | 35.59 | 34.79 | 35.19 | 6,425,777 | -0.23(-0.65%) |
Jun 30, 2010 | 35.42 | 35.91 | 35.38 | 35.42 | 32,256 | -0.35(-0.97%) |
Jun 29, 2010 | 35.76 | 36.62 | 35.58 | 35.76 | 5,666 | -1.00(-2.72%) |
Jun 25, 2010 | 36.76 | 36.87 | 36.19 | 36.76 | 10,467,753 | +0.42(+1.15%) |
Jun 24, 2010 | 36.35 | 36.82 | 36.27 | 36.35 | 5,840,169 | -0.41(-1.12%) |
Jun 23, 2010 | 36.70 | 36.96 | 36.59 | 36.76 | 5,945,966 | +0.07(+0.20%) |
Jun 22, 2010 | 36.96 | 37.28 | 36.67 | 36.68 | 5,399,884 | -0.12(-0.31%) |
Jun 21, 2010 | 37.22 | 37.40 | 36.69 | 36.80 | 4,639,094 | -0.13(-0.35%) |
Jun 18, 2010 | 36.93 | 37.33 | 36.86 | 36.93 | 11,849,729 | -0.26(-0.70%) |
Jun 17, 2010 | 36.71 | 37.20 | 36.55 | 37.19 | 6,282,506 | +0.63(+1.73%) |
Jun 16, 2010 | 36.55 | 36.71 | 36.25 | 36.55 | 6,699,002 | -0.29(-0.78%) |
Jun 15, 2010 | 36.84 | 36.89 | 36.07 | 36.84 | 5,050 | +0.85(+2.36%) |
Jun 14, 2010 | 36.53 | 36.53 | 35.98 | 35.99 | 5,726,182 | -0.26(-0.71%) |
Jun 11, 2010 | 35.78 | 36.26 | 35.69 | 36.25 | 5,445,679 | +0.30(+0.84%) |
Jun 10, 2010 | 35.95 | 35.98 | 35.37 | 35.95 | 45,501 | +0.86(+2.46%) |
Jun 09, 2010 | 35.52 | 35.63 | 35.04 | 35.09 | 8,813,245 | -0.22(-0.61%) |
Jun 08, 2010 | 34.35 | 35.32 | 34.35 | 35.30 | 8,294,337 | +0.85(+2.46%) |
Jun 07, 2010 | 34.70 | 34.85 | 34.45 | 34.45 | 8,098,233 | -0.24(-0.70%) |
Jun 04, 2010 | 34.70 | 35.36 | 34.57 | 34.70 | 8,935,823 | -0.79(-2.23%) |
Jun 03, 2010 | 35.55 | 35.68 | 35.25 | 35.49 | 5,154,497 | -0.04(-0.12%) |
Jun 02, 2010 | 34.84 | 35.53 | 34.65 | 35.53 | 136,392 | +0.84(+2.43%) |
Jun 01, 2010 | 35.06 | 35.43 | 34.65 | 34.69 | 23,118 | -0.62(-1.76%) |
May 28, 2010 | 35.31 | 35.73 | 35.18 | 35.31 | 7,669,773 | -0.19(-0.52%) |
May 27, 2010 | 34.60 | 35.53 | 34.59 | 35.50 | 8,752,052 | +1.23(+3.60%) |
May 26, 2010 | 34.73 | 34.83 | 34.17 | 34.26 | 8,722 | -0.48(-1.38%) |
May 25, 2010 | 34.04 | 34.75 | 34.04 | 34.74 | 9,240,983 | +0.13(+0.37%) |
May 24, 2010 | 35.14 | 35.24 | 34.57 | 34.61 | 7,370,006 | -0.53(-1.50%) |
May 21, 2010 | 34.26 | 35.16 | 34.20 | 35.14 | 11,769,021 | +0.58(+1.67%) |
May 20, 2010 | 34.78 | 35.21 | 34.53 | 34.56 | 41,208 | -1.23(-3.43%) |
May 19, 2010 | 35.50 | 35.95 | 35.27 | 35.79 | 7,343,657 | +0.22(+0.62%) |
May 18, 2010 | 35.95 | 36.25 | 35.47 | 35.57 | 37,826 | -0.21(-0.58%) |
May 17, 2010 | 35.83 | 36.03 | 35.22 | 35.77 | 8,415,528 | +0.00(+0.00%) |
May 14, 2010 | 35.77 | 36.28 | 35.60 | 35.77 | 9,734,642 | -0.04(-0.10%) |
May 13, 2010 | 35.76 | 36.27 | 35.70 | 35.81 | 5,319,936 | +0.09(+0.26%) |
May 12, 2010 | 35.70 | 35.87 | 35.24 | 35.72 | 8,100,544 | +0.19(+0.52%) |
May 11, 2010 | 35.73 | 35.83 | 35.49 | 35.53 | 10,463 | -0.22(-0.62%) |
May 10, 2010 | 35.43 | 36.04 | 35.30 | 35.75 | 8,877,059 | +0.59(+1.68%) |
May 07, 2010 | 35.45 | 35.85 | 34.85 | 35.16 | 11,125,137 | -0.19(-0.53%) |
May 06, 2010 | 35.59 | 36.52 | 34.64 | 35.35 | 998,504 | -0.86(-2.38%) |
May 05, 2010 | 36.21 | 36.44 | 35.97 | 36.21 | 5,691,826 | +0.52(+1.45%) |
May 04, 2010 | 36.12 | 36.22 | 35.55 | 35.69 | 8,544,128 | -0.86(-2.36%) |
May 03, 2010 | 36.32 | 36.60 | 36.23 | 36.55 | 5,656,842 | +0.34(+0.93%) |
Apr 30, 2010 | 36.57 | 36.65 | 36.04 | 36.22 | 7,345,353 | -0.49(-1.32%) |
Apr 29, 2010 | 36.63 | 36.70 | 36.19 | 36.70 | 6,875,598 | +0.21(+0.59%) |
Apr 28, 2010 | 35.96 | 36.59 | 35.93 | 36.49 | 8,995,285 | +0.42(+1.17%) |
Apr 27, 2010 | 36.82 | 37.00 | 36.03 | 36.07 | 9,008,606 | -0.99(-2.68%) |
Apr 26, 2010 | 37.97 | 38.10 | 37.02 | 37.06 | 8,858,078 | -1.04(-2.74%) |
Apr 23, 2010 | 37.74 | 38.30 | 37.64 | 38.10 | 7,490,209 | -0.29(-0.76%) |
Apr 22, 2010 | 37.43 | 38.43 | 37.25 | 38.39 | 6,623,173 | +0.71(+1.87%) |
Apr 21, 2010 | 37.82 | 37.92 | 37.41 | 37.69 | 31,215 | -0.26(-0.70%) |
Apr 20, 2010 | 38.12 | 38.17 | 37.68 | 37.95 | 6,039,533 | -0.01(-0.04%) |
Apr 19, 2010 | 37.15 | 37.97 | 37.07 | 37.97 | 6,821,644 | +0.75(+2.01%) |
Apr 16, 2010 | 37.73 | 37.98 | 37.15 | 37.22 | 8,500,667 | -0.53(-1.40%) |
Apr 15, 2010 | 37.73 | 37.81 | 37.35 | 37.74 | 5,234,800 | -0.02(-0.06%) |
Apr 14, 2010 | 37.25 | 37.80 | 37.25 | 37.77 | 4,425,418 | +0.49(+1.32%) |
Apr 13, 2010 | 37.06 | 37.42 | 37.06 | 37.27 | 4,810,571 | +0.14(+0.38%) |
Apr 12, 2010 | 37.50 | 37.60 | 37.07 | 37.13 | 4,489,902 | -0.27(-0.73%) |
Apr 09, 2010 | 37.37 | 37.45 | 37.22 | 37.40 | 4,772,257 | +0.10(+0.27%) |
Apr 08, 2010 | 37.35 | 37.49 | 37.25 | 37.30 | 5,809,750 | -0.17(-0.46%) |
Apr 07, 2010 | 37.49 | 37.97 | 37.32 | 37.47 | 7,889,888 | -0.06(-0.17%) |
Apr 06, 2010 | 37.94 | 37.96 | 37.42 | 37.54 | 9,225,833 | -0.65(-1.70%) |
Apr 05, 2010 | 38.65 | 38.65 | 37.96 | 38.19 | 6,111,018 | -0.30(-0.78%) |
Apr 01, 2010 | 38.72 | 38.49 | 38.49 | 38.49 | 5,219,074 | -0.01(-0.04%) |
Mar 31, 2010 | 38.40 | 38.65 | 38.32 | 38.50 | 4,703,123 | +0.01(+0.02%) |
Mar 30, 2010 | 39.14 | 39.14 | 38.40 | 38.49 | 4,927,944 | -0.59(-1.52%) |
Mar 29, 2010 | 38.89 | 39.13 | 38.79 | 39.09 | 3,705,169 | +0.29(+0.75%) |
Mar 26, 2010 | 38.74 | 39.07 | 38.66 | 38.79 | 4,795,102 | +0.19(+0.50%) |
Mar 25, 2010 | 38.76 | 38.90 | 38.55 | 38.60 | 5,777,114 | +0.01(+0.04%) |
Mar 24, 2010 | 38.44 | 38.73 | 38.33 | 38.59 | 4,508,563 | +0.11(+0.30%) |
Mar 23, 2010 | 38.22 | 38.47 | 38.08 | 38.47 | 4,545,143 | +0.36(+0.96%) |
Mar 22, 2010 | 38.04 | 38.24 | 37.96 | 38.11 | 5,348,513 | -0.05(-0.13%) |
Mar 19, 2010 | 38.24 | 38.26 | 37.67 | 38.16 | 18,491,602 | +0.06(+0.15%) |
Mar 18, 2010 | 37.89 | 38.34 | 37.80 | 38.10 | 5,762,162 | +0.28(+0.74%) |
Mar 17, 2010 | 37.91 | 38.22 | 37.72 | 37.82 | 7,732,093 | +0.10(+0.26%) |
Mar 16, 2010 | 37.65 | 37.80 | 37.47 | 37.72 | 5,780,777 | +0.09(+0.23%) |
Mar 15, 2010 | 37.40 | 37.72 | 37.40 | 37.64 | 6,906,262 | -0.31(-0.81%) |
Mar 12, 2010 | 38.43 | 38.54 | 37.83 | 37.94 | 6,291,211 | -0.33(-0.86%) |
Mar 11, 2010 | 37.74 | 38.30 | 37.69 | 38.27 | 5,724,109 | +0.52(+1.38%) |
Mar 10, 2010 | 38.23 | 38.39 | 37.55 | 37.75 | 8,253,452 | -0.49(-1.27%) |
Mar 09, 2010 | 38.52 | 38.69 | 38.14 | 38.24 | 7,157,510 | -0.16(-0.43%) |
Mar 08, 2010 | 38.15 | 38.54 | 38.12 | 38.40 | 4,406,013 | +0.14(+0.35%) |
Mar 05, 2010 | 38.20 | 38.29 | 37.92 | 38.27 | 6,004,481 | +0.28(+0.73%) |
Mar 04, 2010 | 37.68 | 38.04 | 37.62 | 37.99 | 5,513,716 | +0.31(+0.81%) |
Mar 03, 2010 | 37.90 | 38.11 | 37.68 | 37.68 | 5,487,427 | -0.13(-0.36%) |
Mar 02, 2010 | 37.76 | 37.91 | 37.54 | 37.82 | 5,102,080 | +0.16(+0.43%) |
Mar 01, 2010 | 37.43 | 37.90 | 37.43 | 37.66 | 6,103,814 | +0.35(+0.93%) |
Feb 26, 2010 | 37.45 | 37.59 | 37.12 | 37.31 | 10,429,003 | -0.11(-0.30%) |
Feb 25, 2010 | 36.97 | 37.51 | 36.97 | 37.42 | 7,190,933 | -0.03(-0.08%) |
Feb 24, 2010 | 37.24 | 37.58 | 37.17 | 37.45 | 8,528,819 | +0.30(+0.82%) |
Feb 23, 2010 | 37.41 | 37.90 | 37.12 | 37.15 | 9,179,189 | -0.48(-1.28%) |
Feb 22, 2010 | 37.60 | 37.80 | 37.43 | 37.63 | 6,283,569 | +0.11(+0.30%) |
Feb 19, 2010 | 37.38 | 37.69 | 37.29 | 37.51 | 7,664,336 | +0.10(+0.27%) |
Feb 18, 2010 | 36.64 | 37.51 | 36.61 | 37.41 | 6,452,576 | +0.70(+1.91%) |
Feb 17, 2010 | 36.68 | 36.77 | 36.30 | 36.71 | 6,361,193 | +0.10(+0.27%) |
Feb 16, 2010 | 35.79 | 36.61 | 35.66 | 36.61 | 7,582,346 | +0.82(+2.30%) |
Feb 12, 2010 | 35.31 | 35.79 | 35.79 | 35.79 | 8,190,368 | +0.18(+0.50%) |
Feb 11, 2010 | 35.19 | 35.66 | 34.95 | 35.61 | 6,539,511 | +0.36(+1.03%) |
Feb 10, 2010 | 35.22 | 35.41 | 34.94 | 35.25 | 6,511,507 | +0.09(+0.24%) |
Feb 09, 2010 | 35.14 | 35.29 | 34.68 | 35.17 | 7,548,865 | +0.37(+1.06%) |
Feb 08, 2010 | 35.60 | 35.68 | 34.77 | 34.80 | 7,321,066 | -0.87(-2.45%) |
Feb 05, 2010 | 35.19 | 35.83 | 34.93 | 35.67 | 9,509,643 | +0.39(+1.11%) |
Feb 04, 2010 | 35.66 | 36.00 | 35.25 | 35.28 | 9,391,432 | -0.60(-1.66%) |
Feb 03, 2010 | 35.80 | 36.14 | 35.67 | 35.88 | 5,608,460 | -0.37(-1.02%) |
Feb 02, 2010 | 35.90 | 36.31 | 35.66 | 36.24 | 7,950,331 | +0.54(+1.50%) |
Feb 01, 2010 | 36.14 | 36.14 | 35.63 | 35.71 | 6,065,647 | -0.24(-0.66%) |
Jan 29, 2010 | 35.68 | 36.17 | 35.53 | 35.95 | 6,321,760 | +0.28(+0.80%) |
Jan 28, 2010 | 36.23 | 36.23 | 35.46 | 35.66 | 6,420,361 | -0.45(-1.24%) |
Jan 27, 2010 | 35.68 | 36.12 | 35.49 | 36.11 | 6,572,064 | +0.48(+1.33%) |
Jan 26, 2010 | 35.86 | 36.27 | 35.58 | 35.63 | 11,966,027 | +0.95(+2.74%) |
Jan 25, 2010 | 34.64 | 34.84 | 34.02 | 34.68 | 6,721,063 | +0.41(+1.20%) |
Jan 22, 2010 | 34.63 | 35.22 | 34.19 | 34.27 | 9,706,900 | -0.45(-1.31%) |
Jan 21, 2010 | 34.61 | 34.82 | 34.07 | 34.73 | 8,376,859 | +0.01(+0.04%) |
Jan 20, 2010 | 34.95 | 35.26 | 34.44 | 34.71 | 4,839,607 | -0.35(-1.01%) |
Jan 19, 2010 | 34.58 | 35.19 | 34.36 | 35.07 | 4,721,306 | +0.45(+1.31%) |
Jan 15, 2010 | 34.84 | 34.61 | 34.61 | 34.61 | 5,994,345 | -0.35(-0.99%) |
Jan 14, 2010 | 34.71 | 35.05 | 34.57 | 34.96 | 3,744,206 | +0.18(+0.53%) |
Jan 13, 2010 | 34.71 | 35.00 | 34.64 | 34.78 | 4,880,540 | +0.12(+0.35%) |
Jan 12, 2010 | 34.75 | 35.04 | 34.48 | 34.66 | 7,255,635 | +0.22(+0.64%) |
Jan 11, 2010 | 34.55 | 34.65 | 34.12 | 34.44 | 4,311,193 | -0.01(-0.04%) |
Jan 08, 2010 | 34.51 | 34.59 | 34.10 | 34.45 | 5,544,087 | -0.05(-0.14%) |
Jan 07, 2010 | 33.92 | 34.66 | 33.92 | 34.50 | 6,909,247 | +0.49(+1.44%) |
Jan 06, 2010 | 34.24 | 34.33 | 33.59 | 34.01 | 14,271,487 | -0.49(-1.42%) |
Jan 05, 2010 | 35.21 | 35.25 | 34.42 | 34.50 | 8,375,675 | -0.84(-2.37%) |
Jan 04, 2010 | 35.58 | 35.78 | 35.23 | 35.34 | 5,238,079 | -0.04(-0.10%) |
Dec 31, 2009 | 35.61 | 35.37 | 35.37 | 35.37 | 3,270,283 | -0.28(-0.80%) |
Dec 30, 2009 | 35.28 | 35.78 | 35.16 | 35.66 | 2,760,380 | +0.28(+0.78%) |
Dec 29, 2009 | 35.34 | 35.53 | 35.24 | 35.38 | 3,229,371 | +0.03(+0.08%) |
Dec 28, 2009 | 35.36 | 35.43 | 35.22 | 35.35 | 3,426,189 | -0.08(-0.22%) |
Dec 24, 2009 | 34.88 | 35.47 | 34.88 | 35.43 | 1,748,282 | +0.54(+1.55%) |
Dec 23, 2009 | 34.70 | 34.97 | 34.60 | 34.89 | 3,445,738 | +0.17(+0.49%) |
Dec 22, 2009 | 34.55 | 34.78 | 34.41 | 34.72 | 4,062,186 | +0.20(+0.58%) |
Dec 21, 2009 | 34.26 | 34.78 | 34.07 | 34.52 | 4,830,077 | +0.37(+1.08%) |
Dec 18, 2009 | 34.41 | 34.63 | 33.97 | 34.15 | 13,578,118 | -0.17(-0.50%) |
Dec 17, 2009 | 35.12 | 35.27 | 34.28 | 34.32 | 8,122,277 | -0.96(-2.71%) |
Dec 16, 2009 | 35.88 | 35.99 | 35.12 | 35.28 | 7,120,100 | -0.48(-1.35%) |
Dec 15, 2009 | 36.12 | 36.27 | 35.65 | 35.76 | 5,734,023 | -0.43(-1.20%) |
Dec 14, 2009 | 35.92 | 36.19 | 35.91 | 36.19 | 4,625,359 | +0.23(+0.63%) |
Dec 11, 2009 | 36.05 | 36.18 | 35.73 | 35.97 | 5,918,777 | -0.04(-0.12%) |
Dec 10, 2009 | 35.54 | 36.04 | 35.54 | 36.01 | 4,674,248 | +0.47(+1.32%) |
Dec 09, 2009 | 35.36 | 35.61 | 35.31 | 35.54 | 5,576,962 | +0.13(+0.36%) |
Dec 08, 2009 | 35.56 | 35.73 | 35.34 | 35.41 | 5,701,048 | -0.46(-1.29%) |
Dec 07, 2009 | 36.12 | 36.33 | 35.79 | 35.88 | 5,658,740 | -0.33(-0.92%) |
Dec 04, 2009 | 36.80 | 37.06 | 35.58 | 36.21 | 8,593,139 | -0.28(-0.78%) |
Dec 03, 2009 | 37.46 | 37.48 | 36.38 | 36.49 | 8,011,792 | -0.86(-2.30%) |
Dec 02, 2009 | 37.19 | 37.54 | 37.05 | 37.35 | 4,800,492 | +0.04(+0.10%) |