Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.62 | 34.16 | 33.53 | 33.98 | 1,101,750 | +0.46(+1.37%) |
Nov 29, 2010 | 33.40 | 33.61 | 33.15 | 33.52 | 1,714,806 | +0.40(+1.21%) |
Nov 26, 2010 | 32.97 | 33.28 | 32.95 | 33.12 | 617,592 | -0.40(-1.20%) |
Nov 24, 2010 | 33.15 | 33.52 | 33.52 | 33.52 | 962,707 | +0.53(+1.60%) |
Nov 23, 2010 | 33.06 | 33.32 | 32.94 | 33.00 | 1,344,712 | -0.88(-2.60%) |
Nov 22, 2010 | 33.65 | 33.93 | 33.29 | 33.88 | 1,066,046 | -0.03(-0.08%) |
Nov 19, 2010 | 33.69 | 34.00 | 33.52 | 33.91 | 1,257,343 | -0.01(-0.03%) |
Nov 18, 2010 | 34.02 | 34.07 | 33.78 | 33.92 | 1,346,293 | +0.90(+2.73%) |
Nov 17, 2010 | 33.01 | 33.17 | 32.93 | 33.02 | 1,065,304 | +0.77(+2.38%) |
Nov 16, 2010 | 32.59 | 32.67 | 32.05 | 32.25 | 1,369,163 | +0.03(+0.09%) |
Nov 15, 2010 | 32.42 | 32.50 | 32.22 | 32.22 | 1,001,998 | +0.66(+2.09%) |
Nov 12, 2010 | 31.65 | 31.85 | 31.39 | 31.56 | 471,639 | -0.35(-1.11%) |
Nov 11, 2010 | 31.91 | 31.97 | 31.70 | 31.91 | 369,648 | -0.23(-0.72%) |
Nov 10, 2010 | 32.17 | 32.23 | 31.69 | 32.14 | 900,650 | +0.24(+0.75%) |
Nov 09, 2010 | 32.34 | 32.36 | 31.79 | 31.90 | 507,160 | -0.34(-1.07%) |
Nov 08, 2010 | 32.11 | 32.25 | 31.99 | 32.25 | 379,201 | +0.26(+0.81%) |
Nov 05, 2010 | 32.00 | 32.14 | 31.69 | 31.99 | 715,702 | +0.18(+0.57%) |
Nov 04, 2010 | 31.61 | 31.81 | 31.54 | 31.81 | 659,858 | +0.34(+1.07%) |
Nov 03, 2010 | 31.24 | 31.49 | 31.00 | 31.47 | 735,311 | +0.14(+0.46%) |
Nov 02, 2010 | 31.41 | 31.44 | 31.23 | 31.33 | 993,634 | +0.01(+0.03%) |
Nov 01, 2010 | 31.54 | 31.66 | 31.08 | 31.32 | 1,492,826 | -1.09(-3.37%) |
Oct 29, 2010 | 32.45 | 32.81 | 32.14 | 32.41 | 1,213,533 | +0.02(+0.06%) |
Oct 28, 2010 | 32.26 | 32.54 | 32.21 | 32.39 | 1,165,547 | -0.03(-0.09%) |
Oct 27, 2010 | 32.34 | 32.47 | 31.98 | 32.42 | 740,469 | +0.28(+0.86%) |
Oct 25, 2010 | 32.27 | 32.56 | 32.09 | 32.14 | 605,289 | +0.12(+0.39%) |
Oct 22, 2010 | 32.16 | 32.20 | 31.92 | 32.02 | 756,684 | +0.03(+0.09%) |
Oct 21, 2010 | 32.12 | 32.26 | 31.70 | 31.99 | 812,657 | +0.18(+0.57%) |
Oct 20, 2010 | 31.52 | 31.93 | 31.49 | 31.81 | 840,285 | +0.33(+1.03%) |
Oct 19, 2010 | 31.38 | 31.72 | 31.23 | 31.48 | 1,052,279 | -0.08(-0.24%) |
Oct 18, 2010 | 31.22 | 31.66 | 31.22 | 31.56 | 853,186 | +0.79(+2.55%) |
Oct 15, 2010 | 30.98 | 30.98 | 30.52 | 30.77 | 699,003 | -0.09(-0.28%) |
Oct 14, 2010 | 30.98 | 30.98 | 30.69 | 30.86 | 779,210 | +0.26(+0.85%) |
Oct 13, 2010 | 30.54 | 30.82 | 30.51 | 30.60 | 817,131 | +0.06(+0.19%) |
Oct 12, 2010 | 30.29 | 30.58 | 30.17 | 30.54 | 646,542 | -0.34(-1.09%) |
Oct 11, 2010 | 30.84 | 30.97 | 30.79 | 30.88 | 550,187 | -0.02(-0.06%) |
Oct 08, 2010 | 30.90 | 31.02 | 30.60 | 30.90 | 1,601,874 | +0.75(+2.48%) |
Oct 07, 2010 | 30.41 | 30.44 | 30.02 | 30.15 | 1,648,410 | -0.01(-0.03%) |
Oct 06, 2010 | 30.17 | 30.27 | 30.04 | 30.16 | 741,888 | +0.02(+0.06%) |
Oct 05, 2010 | 29.94 | 30.27 | 29.84 | 30.14 | 1,613,686 | +0.95(+3.25%) |
Oct 04, 2010 | 29.38 | 29.39 | 28.95 | 29.19 | 629,063 | -0.06(-0.20%) |
Oct 01, 2010 | 29.25 | 29.50 | 29.12 | 29.25 | 986,480 | -0.36(-1.23%) |
Sep 30, 2010 | 29.84 | 30.07 | 29.43 | 29.61 | 1,437,041 | -0.51(-1.69%) |
Sep 29, 2010 | 30.03 | 30.30 | 30.00 | 30.12 | 895,638 | +0.65(+2.21%) |
Sep 28, 2010 | 29.47 | 29.57 | 29.16 | 29.47 | 845,372 | -0.09(-0.29%) |
Sep 27, 2010 | 29.71 | 29.86 | 29.52 | 29.56 | 743,651 | -0.13(-0.45%) |
Sep 24, 2010 | 29.44 | 29.79 | 29.36 | 29.69 | 515,013 | +0.90(+3.13%) |
Sep 23, 2010 | 28.81 | 29.05 | 28.61 | 28.79 | 860,492 | -0.21(-0.73%) |
Sep 22, 2010 | 29.24 | 29.43 | 28.94 | 29.00 | 639,947 | -0.65(-2.20%) |
Sep 21, 2010 | 29.57 | 29.83 | 29.44 | 29.65 | 749,012 | -0.55(-1.81%) |
Sep 20, 2010 | 29.66 | 30.30 | 29.55 | 30.20 | 613,505 | +0.58(+1.97%) |
Sep 17, 2010 | 29.61 | 29.85 | 29.48 | 29.61 | 809,886 | +0.22(+0.75%) |
Sep 15, 2010 | 29.00 | 29.43 | 28.93 | 29.39 | 912,433 | +0.78(+2.71%) |
Sep 14, 2010 | 28.63 | 28.69 | 28.48 | 28.62 | 838,615 | -0.24(-0.83%) |
Sep 13, 2010 | 28.75 | 28.88 | 28.64 | 28.86 | 514,880 | +0.17(+0.60%) |
Sep 10, 2010 | 28.53 | 28.72 | 28.51 | 28.69 | 1,091,433 | +0.29(+1.01%) |
Sep 09, 2010 | 28.45 | 28.64 | 28.25 | 28.40 | 879,148 | +0.24(+0.85%) |
Sep 08, 2010 | 28.22 | 28.30 | 28.09 | 28.16 | 995,523 | -0.11(-0.41%) |
Sep 07, 2010 | 28.47 | 28.56 | 28.25 | 28.27 | 433,385 | -0.38(-1.34%) |
Sep 03, 2010 | 28.56 | 28.71 | 28.37 | 28.66 | 1,083,737 | +0.82(+2.96%) |
Sep 02, 2010 | 27.59 | 27.84 | 27.48 | 27.83 | 833,127 | +0.13(+0.48%) |
Sep 01, 2010 | 27.15 | 27.73 | 27.14 | 27.70 | 784,209 | +0.84(+3.14%) |
Aug 31, 2010 | 26.87 | 27.17 | 26.68 | 26.86 | 2,923 | -0.47(-1.72%) |
Aug 30, 2010 | 27.45 | 27.60 | 27.29 | 27.33 | 564,191 | -0.34(-1.21%) |
Aug 27, 2010 | 27.66 | 27.71 | 27.31 | 27.66 | 1,462,593 | +0.83(+3.11%) |
Aug 26, 2010 | 27.00 | 27.16 | 26.74 | 26.83 | 735,169 | -0.28(-1.02%) |
Aug 25, 2010 | 26.84 | 27.18 | 26.68 | 27.11 | 939,944 | +0.22(+0.82%) |
Aug 24, 2010 | 27.26 | 27.26 | 26.88 | 26.89 | 1,056,147 | -0.83(-3.01%) |
Aug 23, 2010 | 28.06 | 28.16 | 27.72 | 27.72 | 738,224 | -0.55(-1.93%) |
Aug 20, 2010 | 28.19 | 28.30 | 27.94 | 28.26 | 722,790 | -0.39(-1.37%) |
Aug 19, 2010 | 28.76 | 29.03 | 28.40 | 28.66 | 824,214 | +0.04(+0.13%) |
Aug 18, 2010 | 28.61 | 28.75 | 28.43 | 28.62 | 396,710 | -0.14(-0.50%) |
Aug 17, 2010 | 28.61 | 28.91 | 28.58 | 28.76 | 540,709 | +0.41(+1.45%) |
Aug 16, 2010 | 28.16 | 28.40 | 28.08 | 28.35 | 901,113 | -0.39(-1.37%) |
Aug 13, 2010 | 28.74 | 28.98 | 28.64 | 28.74 | 747,181 | +0.31(+1.08%) |
Aug 12, 2010 | 28.13 | 28.57 | 28.13 | 28.44 | 769,970 | -0.11(-0.37%) |
Aug 11, 2010 | 29.19 | 29.19 | 28.49 | 28.54 | 1,305,876 | -1.25(-4.18%) |
Aug 10, 2010 | 29.74 | 29.95 | 29.46 | 29.79 | 691,731 | -0.57(-1.89%) |
Aug 09, 2010 | 30.16 | 30.37 | 30.08 | 30.36 | 655,605 | +0.03(+0.09%) |
Aug 06, 2010 | 30.33 | 30.35 | 29.88 | 30.33 | 860,208 | +0.38(+1.28%) |
Aug 05, 2010 | 29.91 | 30.06 | 29.84 | 29.95 | 832,435 | +0.07(+0.22%) |
Aug 04, 2010 | 29.86 | 29.97 | 29.48 | 29.88 | 1,273,662 | -0.20(-0.67%) |
Aug 03, 2010 | 30.30 | 30.66 | 30.05 | 30.08 | 1,498,774 | -0.69(-2.24%) |
Aug 02, 2010 | 30.60 | 30.83 | 30.47 | 30.77 | 1,189,774 | +0.87(+2.91%) |
Jul 30, 2010 | 29.90 | 30.08 | 29.66 | 29.90 | 1,605,750 | -0.65(-2.13%) |
Jul 29, 2010 | 29.74 | 30.74 | 29.74 | 30.55 | 3,514,175 | +2.24(+7.92%) |
Jul 28, 2010 | 28.47 | 28.52 | 28.02 | 28.31 | 1,731,589 | -0.15(-0.54%) |
Jul 27, 2010 | 28.07 | 28.73 | 28.05 | 28.47 | 2,694,328 | +0.83(+3.02%) |
Jul 26, 2010 | 27.82 | 27.82 | 27.42 | 27.63 | 1,375,980 | -0.09(-0.31%) |
Jul 23, 2010 | 27.65 | 27.79 | 27.37 | 27.72 | 1,341,953 | +0.73(+2.70%) |
Jul 22, 2010 | 26.74 | 27.15 | 26.64 | 26.99 | 1,334,109 | +1.46(+5.70%) |
Jul 21, 2010 | 25.89 | 26.02 | 25.42 | 25.53 | 1,530,402 | -0.42(-1.62%) |
Jul 20, 2010 | 25.44 | 26.02 | 25.39 | 25.96 | 1,269,242 | -0.05(-0.18%) |
Jul 19, 2010 | 25.86 | 26.00 | 25.68 | 26.00 | 1,295,049 | +0.27(+1.04%) |
Jul 16, 2010 | 25.74 | 26.47 | 25.68 | 25.74 | 1,553,969 | -1.66(-6.05%) |
Jul 15, 2010 | 27.33 | 27.57 | 27.20 | 27.39 | 1,131,826 | -0.46(-1.65%) |
Jul 14, 2010 | 27.81 | 27.87 | 27.60 | 27.85 | 1,293,015 | -0.14(-0.51%) |
Jul 13, 2010 | 27.74 | 28.07 | 27.61 | 28.00 | 1,277,020 | +0.60(+2.18%) |
Jul 12, 2010 | 27.23 | 27.50 | 27.19 | 27.40 | 1,257,668 | +0.71(+2.67%) |
Jul 09, 2010 | 26.68 | 26.70 | 26.29 | 26.68 | 711,724 | +0.08(+0.29%) |
Jul 08, 2010 | 26.25 | 26.63 | 26.12 | 26.61 | 1,105,573 | +0.70(+2.70%) |
Jul 07, 2010 | 25.56 | 25.94 | 25.53 | 25.91 | 1,022,316 | +0.16(+0.63%) |
Jul 06, 2010 | 25.91 | 26.12 | 25.46 | 25.75 | 1,146,625 | +0.50(+1.97%) |
Jul 02, 2010 | 25.25 | 25.68 | 25.06 | 25.25 | 925,344 | +0.02(+0.08%) |
Jul 01, 2010 | 25.11 | 25.30 | 24.76 | 25.23 | 1,880,136 | -0.33(-1.27%) |
Jun 30, 2010 | 25.76 | 26.08 | 25.46 | 25.55 | 441 | -0.15(-0.60%) |
Jun 29, 2010 | 25.90 | 25.97 | 25.62 | 25.71 | 1,493,195 | -0.47(-1.79%) |
Jun 25, 2010 | 26.18 | 26.24 | 25.88 | 26.18 | 925,075 | -0.06(-0.22%) |
Jun 24, 2010 | 26.54 | 26.54 | 26.10 | 26.23 | 1,048,862 | -0.34(-1.26%) |
Jun 23, 2010 | 26.63 | 26.76 | 26.16 | 26.57 | 1,537,220 | +0.17(+0.65%) |
Jun 22, 2010 | 26.91 | 26.91 | 26.31 | 26.40 | 1,349,902 | -0.80(-2.96%) |
Jun 21, 2010 | 27.30 | 27.51 | 27.06 | 27.20 | 1,639,298 | +0.45(+1.68%) |
Jun 18, 2010 | 26.75 | 27.12 | 26.50 | 26.75 | 1,958,836 | -0.31(-1.13%) |
Jun 17, 2010 | 27.13 | 27.29 | 26.90 | 27.06 | 2,049,467 | -0.08(-0.28%) |
Jun 16, 2010 | 27.67 | 27.47 | 26.79 | 27.13 | 4,143,040 | -0.54(-1.94%) |
Jun 15, 2010 | 27.34 | 27.67 | 27.21 | 27.67 | 1,935,018 | +0.47(+1.73%) |
Jun 14, 2010 | 27.54 | 27.54 | 27.13 | 27.20 | 1,392,842 | -0.19(-0.70%) |
Jun 11, 2010 | 26.71 | 27.43 | 26.71 | 27.39 | 1,507,424 | +0.36(+1.35%) |
Jun 10, 2010 | 26.79 | 27.13 | 26.75 | 27.03 | 1,340,011 | +0.02(+0.07%) |
Jun 09, 2010 | 27.04 | 27.51 | 26.88 | 27.01 | 1,760,351 | -0.40(-1.47%) |
Jun 08, 2010 | 27.09 | 27.44 | 26.90 | 27.41 | 1,313,204 | +0.32(+1.17%) |
Jun 07, 2010 | 27.75 | 27.90 | 27.10 | 27.10 | 1,404,144 | -0.91(-3.25%) |
Jun 04, 2010 | 28.01 | 28.46 | 27.80 | 28.01 | 1,193,132 | -0.78(-2.70%) |
Jun 03, 2010 | 28.99 | 29.06 | 28.49 | 28.78 | 1,411,270 | -0.10(-0.33%) |
Jun 02, 2010 | 28.48 | 28.89 | 28.21 | 28.88 | 1,276,442 | -0.08(-0.26%) |
Jun 01, 2010 | 29.18 | 29.64 | 28.93 | 28.95 | 795,245 | -0.53(-1.79%) |
May 28, 2010 | 29.48 | 29.98 | 29.43 | 29.48 | 898,089 | -0.83(-2.75%) |
May 27, 2010 | 29.70 | 30.37 | 29.70 | 30.31 | 1,486,611 | +1.21(+4.15%) |
May 26, 2010 | 29.08 | 29.84 | 29.02 | 29.11 | 1,654,342 | -0.49(-1.65%) |
May 25, 2010 | 28.80 | 29.67 | 28.59 | 29.60 | 1,785,304 | -0.45(-1.50%) |
May 24, 2010 | 30.45 | 30.47 | 29.97 | 30.05 | 1,221,244 | -0.85(-2.76%) |
May 21, 2010 | 30.54 | 30.94 | 30.28 | 30.90 | 1,939,597 | +1.52(+5.18%) |
May 20, 2010 | 29.22 | 29.82 | 29.15 | 29.38 | 2,513,335 | -1.02(-3.34%) |
May 19, 2010 | 30.27 | 30.57 | 30.03 | 30.39 | 3,077,953 | +1.25(+4.31%) |
May 18, 2010 | 29.39 | 29.73 | 29.06 | 29.14 | 1,471,346 | -0.24(-0.82%) |
May 17, 2010 | 29.20 | 29.53 | 28.79 | 29.38 | 1,283,287 | -0.50(-1.67%) |
May 14, 2010 | 29.87 | 30.41 | 29.49 | 29.87 | 1,804,641 | -0.33(-1.08%) |
May 13, 2010 | 31.80 | 31.89 | 30.09 | 30.20 | 2,968,991 | -1.64(-5.14%) |
May 12, 2010 | 31.50 | 32.15 | 31.50 | 31.84 | 1,150,622 | -0.32(-0.98%) |
May 11, 2010 | 32.57 | 32.64 | 32.15 | 32.15 | 920,822 | -0.71(-2.16%) |
May 10, 2010 | 32.87 | 32.88 | 32.61 | 32.86 | 1,598,136 | +1.35(+4.29%) |
May 07, 2010 | 31.79 | 32.00 | 30.84 | 31.51 | 1,460,923 | -0.29(-0.90%) |
May 06, 2010 | 32.09 | 32.30 | 29.69 | 31.80 | 104 | +0.30(+0.94%) |
May 05, 2010 | 31.89 | 32.03 | 31.50 | 31.50 | 1,297,643 | -0.57(-1.76%) |
May 04, 2010 | 32.63 | 32.67 | 31.77 | 32.07 | 1,038,925 | -1.11(-3.35%) |
May 03, 2010 | 32.84 | 33.24 | 32.79 | 33.18 | 686,936 | +0.40(+1.23%) |
Apr 30, 2010 | 33.41 | 33.41 | 32.72 | 32.78 | 974,811 | -1.07(-3.17%) |
Apr 29, 2010 | 33.51 | 33.88 | 33.42 | 33.85 | 829,794 | +0.61(+1.84%) |
Apr 28, 2010 | 33.76 | 33.76 | 33.13 | 33.24 | 993,486 | -0.53(-1.56%) |
Apr 27, 2010 | 34.25 | 34.38 | 33.71 | 33.76 | 1,910,310 | +0.17(+0.51%) |
Apr 26, 2010 | 33.46 | 33.82 | 33.45 | 33.59 | 542,073 | +0.09(+0.26%) |
Apr 23, 2010 | 33.18 | 33.50 | 33.15 | 33.50 | 742,403 | -0.14(-0.43%) |
Apr 22, 2010 | 33.36 | 33.70 | 33.14 | 33.65 | 991,461 | -0.34(-1.01%) |
Apr 21, 2010 | 34.08 | 34.19 | 33.89 | 33.99 | 861,236 | -0.17(-0.50%) |
Apr 20, 2010 | 34.36 | 34.47 | 34.09 | 34.16 | 1,236,078 | -0.42(-1.22%) |
Apr 19, 2010 | 34.06 | 34.74 | 34.16 | 34.59 | 955,410 | +0.53(+1.55%) |
Apr 16, 2010 | 34.87 | 34.91 | 33.86 | 34.06 | 1,281,644 | -1.08(-3.08%) |
Apr 15, 2010 | 35.05 | 35.35 | 34.95 | 35.14 | 552,845 | -0.30(-0.84%) |
Apr 14, 2010 | 35.00 | 35.44 | 34.85 | 35.44 | 734,931 | +0.38(+1.09%) |
Apr 13, 2010 | 34.96 | 35.09 | 34.88 | 35.06 | 841,164 | +0.06(+0.16%) |
Apr 12, 2010 | 34.95 | 35.29 | 34.95 | 35.00 | 509,348 | -0.26(-0.73%) |
Apr 09, 2010 | 35.16 | 35.35 | 34.96 | 35.26 | 650,093 | -0.04(-0.11%) |
Apr 08, 2010 | 34.98 | 35.34 | 34.74 | 35.29 | 586,340 | -0.02(-0.05%) |
Apr 07, 2010 | 35.40 | 35.48 | 35.07 | 35.31 | 1,459,067 | -0.53(-1.47%) |
Apr 06, 2010 | 35.59 | 36.01 | 35.52 | 35.84 | 1,156,280 | -0.93(-2.53%) |
Apr 05, 2010 | 36.68 | 37.00 | 36.59 | 36.77 | 609,557 | -0.03(-0.08%) |
Apr 01, 2010 | 36.87 | 36.80 | 36.80 | 36.80 | 898,940 | +0.10(+0.26%) |
Mar 31, 2010 | 36.73 | 37.00 | 36.64 | 36.70 | 702,159 | -0.50(-1.34%) |
Mar 30, 2010 | 37.09 | 37.29 | 36.95 | 37.20 | 586,406 | +0.39(+1.07%) |
Mar 29, 2010 | 36.67 | 36.85 | 36.50 | 36.81 | 538,251 | +0.20(+0.55%) |
Mar 26, 2010 | 36.55 | 36.79 | 36.32 | 36.61 | 711,220 | +0.54(+1.49%) |
Mar 25, 2010 | 36.49 | 36.56 | 36.05 | 36.07 | 1,336,023 | -1.00(-2.69%) |
Mar 24, 2010 | 37.35 | 37.50 | 36.91 | 37.07 | 1,216,058 | -1.67(-4.30%) |
Mar 23, 2010 | 38.42 | 38.74 | 38.29 | 38.73 | 3,089,105 | +1.53(+4.12%) |
Mar 22, 2010 | 36.77 | 37.31 | 36.70 | 37.20 | 689,406 | +0.19(+0.52%) |
Mar 19, 2010 | 36.74 | 37.19 | 36.76 | 37.01 | 886,738 | +0.27(+0.73%) |
Mar 18, 2010 | 36.42 | 36.79 | 36.40 | 36.74 | 1,196,497 | +0.54(+1.48%) |
Mar 17, 2010 | 35.98 | 36.30 | 36.06 | 36.20 | 421,859 | +0.22(+0.61%) |
Mar 16, 2010 | 35.84 | 36.08 | 35.76 | 35.98 | 541,396 | -0.04(-0.11%) |
Mar 15, 2010 | 35.85 | 36.14 | 35.83 | 36.02 | 628,182 | +0.26(+0.72%) |
Mar 12, 2010 | 35.87 | 36.04 | 35.71 | 35.76 | 821,636 | -0.79(-2.17%) |
Mar 11, 2010 | 36.15 | 36.58 | 36.15 | 36.56 | 981,219 | +0.50(+1.38%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.74 | 36.06 | 979,767 | +0.48(+1.35%) |
Mar 09, 2010 | 35.27 | 35.75 | 35.27 | 35.58 | 856,603 | +0.38(+1.09%) |
Mar 08, 2010 | 35.21 | 35.33 | 35.07 | 35.20 | 1,414,232 | +0.39(+1.13%) |
Mar 05, 2010 | 34.38 | 34.84 | 34.29 | 34.81 | 1,683,427 | +1.25(+3.71%) |
Mar 04, 2010 | 33.93 | 33.93 | 33.45 | 33.56 | 566,535 | -0.44(-1.30%) |
Mar 03, 2010 | 33.83 | 34.20 | 33.69 | 34.00 | 628,264 | +0.60(+1.81%) |
Mar 02, 2010 | 33.26 | 33.68 | 33.26 | 33.40 | 677,018 | +0.07(+0.20%) |
Mar 01, 2010 | 32.95 | 33.40 | 32.95 | 33.33 | 821,166 | +0.66(+2.02%) |
Feb 26, 2010 | 32.75 | 32.85 | 32.44 | 32.67 | 810,758 | +0.11(+0.32%) |
Feb 25, 2010 | 32.40 | 32.56 | 32.00 | 32.56 | 1,149,653 | -0.57(-1.73%) |
Feb 24, 2010 | 33.27 | 33.27 | 32.73 | 33.14 | 910,266 | -0.01(-0.03%) |
Feb 23, 2010 | 33.33 | 33.47 | 32.89 | 33.15 | 1,035,634 | -0.16(-0.49%) |
Feb 22, 2010 | 33.52 | 33.52 | 33.17 | 33.31 | 744,279 | +0.34(+1.02%) |
Feb 19, 2010 | 32.86 | 33.10 | 32.73 | 32.98 | 855,916 | -0.27(-0.81%) |
Feb 18, 2010 | 33.00 | 33.27 | 32.90 | 33.24 | 1,113,578 | +0.26(+0.78%) |
Feb 17, 2010 | 32.91 | 33.18 | 32.90 | 32.99 | 692,744 | +0.21(+0.64%) |
Feb 16, 2010 | 32.28 | 32.83 | 32.28 | 32.78 | 668,143 | +0.15(+0.47%) |
Feb 12, 2010 | 32.44 | 32.62 | 32.62 | 32.62 | 982,256 | +0.00(+0.00%) |
Feb 11, 2010 | 32.45 | 32.63 | 32.14 | 32.62 | 654,466 | +0.24(+0.74%) |
Feb 10, 2010 | 32.50 | 32.68 | 32.06 | 32.38 | 646,188 | +0.04(+0.12%) |
Feb 09, 2010 | 31.99 | 32.50 | 31.92 | 32.34 | 849,434 | +0.73(+2.30%) |
Feb 08, 2010 | 31.97 | 31.97 | 31.55 | 31.62 | 779,218 | -1.20(-3.65%) |
Feb 05, 2010 | 32.89 | 33.09 | 31.98 | 32.81 | 1,659,373 | -0.21(-0.64%) |
Feb 04, 2010 | 33.08 | 34.00 | 32.11 | 33.02 | 1,794,108 | -0.44(-1.32%) |
Feb 03, 2010 | 33.28 | 33.51 | 32.97 | 33.47 | 1,026,697 | -0.45(-1.33%) |
Feb 02, 2010 | 33.29 | 34.09 | 33.28 | 33.92 | 1,466,111 | +1.15(+3.51%) |
Feb 01, 2010 | 32.56 | 32.87 | 32.52 | 32.77 | 1,348,599 | +0.94(+2.95%) |
Jan 29, 2010 | 32.06 | 32.46 | 31.81 | 31.83 | 977,471 | -0.55(-1.69%) |
Jan 28, 2010 | 32.86 | 32.95 | 32.13 | 32.37 | 1,225,727 | +0.54(+1.68%) |
Jan 27, 2010 | 31.61 | 32.03 | 31.28 | 31.84 | 1,475,957 | -0.25(-0.78%) |
Jan 26, 2010 | 32.32 | 32.51 | 31.94 | 32.09 | 1,268,145 | -1.25(-3.74%) |
Jan 25, 2010 | 33.41 | 33.51 | 33.00 | 33.33 | 1,014,160 | +0.59(+1.81%) |
Jan 22, 2010 | 33.21 | 33.38 | 32.68 | 32.74 | 1,697,187 | -0.17(-0.52%) |
Jan 21, 2010 | 33.28 | 33.47 | 32.62 | 32.91 | 1,645,168 | +1.06(+3.34%) |
Jan 20, 2010 | 32.10 | 32.11 | 31.59 | 31.85 | 1,081,372 | -0.71(-2.18%) |
Jan 19, 2010 | 32.17 | 32.67 | 32.08 | 32.56 | 642,365 | +0.62(+1.95%) |
Jan 15, 2010 | 32.12 | 31.93 | 31.93 | 31.93 | 1,028,821 | -0.37(-1.16%) |
Jan 14, 2010 | 32.17 | 32.66 | 31.99 | 32.31 | 1,323,041 | +0.55(+1.72%) |
Jan 13, 2010 | 31.40 | 31.89 | 31.25 | 31.76 | 2,404,427 | +1.52(+5.04%) |
Jan 12, 2010 | 30.14 | 30.36 | 30.12 | 30.24 | 1,212,086 | +0.93(+3.17%) |
Jan 11, 2010 | 29.42 | 29.45 | 29.11 | 29.31 | 629,743 | +0.18(+0.62%) |
Jan 08, 2010 | 28.77 | 29.18 | 28.67 | 29.13 | 599,331 | +0.58(+2.05%) |
Jan 07, 2010 | 28.48 | 28.61 | 28.34 | 28.54 | 673,698 | -0.05(-0.17%) |
Jan 06, 2010 | 28.62 | 28.69 | 28.41 | 28.59 | 488,826 | -0.03(-0.10%) |
Jan 05, 2010 | 28.47 | 28.67 | 28.25 | 28.62 | 592,741 | -0.13(-0.47%) |
Jan 04, 2010 | 27.78 | 28.91 | 28.25 | 28.75 | 1,032,349 | +0.98(+3.52%) |
Dec 31, 2009 | 28.09 | 27.78 | 27.78 | 27.78 | 879,729 | -0.29(-1.02%) |
Dec 30, 2009 | 27.63 | 28.07 | 27.63 | 28.06 | 530,206 | -0.05(-0.17%) |
Dec 29, 2009 | 28.27 | 28.27 | 28.04 | 28.11 | 215,033 | -0.22(-0.78%) |
Dec 28, 2009 | 28.15 | 28.33 | 28.10 | 28.33 | 370,828 | +0.26(+0.92%) |
Dec 24, 2009 | 28.21 | 28.21 | 27.97 | 28.07 | 173,498 | -0.05(-0.17%) |
Dec 23, 2009 | 28.25 | 28.25 | 27.85 | 28.12 | 606,331 | +0.22(+0.79%) |
Dec 22, 2009 | 27.66 | 27.98 | 27.58 | 27.90 | 483,052 | +0.53(+1.92%) |
Dec 21, 2009 | 27.23 | 27.67 | 27.23 | 27.37 | 662,961 | -0.06(-0.21%) |
Dec 18, 2009 | 27.24 | 27.43 | 26.89 | 27.43 | 776,457 | +0.06(+0.21%) |
Dec 17, 2009 | 27.78 | 27.78 | 27.30 | 27.37 | 608,119 | -0.35(-1.28%) |
Dec 16, 2009 | 27.76 | 28.03 | 27.68 | 27.73 | 592,136 | -0.04(-0.14%) |
Dec 15, 2009 | 27.68 | 27.87 | 27.68 | 27.77 | 695,348 | -0.30(-1.06%) |
Dec 14, 2009 | 28.04 | 28.09 | 28.01 | 28.06 | 485,995 | +0.29(+1.03%) |
Dec 11, 2009 | 27.64 | 27.78 | 27.48 | 27.78 | 614,491 | +0.63(+2.33%) |
Dec 10, 2009 | 27.29 | 27.36 | 27.11 | 27.14 | 513,254 | -0.09(-0.32%) |
Dec 09, 2009 | 27.27 | 27.27 | 26.84 | 27.23 | 771,239 | -0.23(-0.84%) |
Dec 08, 2009 | 27.49 | 27.57 | 27.33 | 27.46 | 960,316 | +0.21(+0.77%) |
Dec 07, 2009 | 27.36 | 27.43 | 27.20 | 27.25 | 703,404 | -0.07(-0.25%) |
Dec 04, 2009 | 27.21 | 27.57 | 27.05 | 27.32 | 991,927 | +0.52(+1.93%) |
Dec 03, 2009 | 26.84 | 27.29 | 26.74 | 26.80 | 1,385,610 | +0.94(+3.63%) |
Dec 02, 2009 | 25.76 | 25.94 | 25.63 | 25.86 | 799,440 | -0.42(-1.60%) |