Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.84 | 34.96 | 34.67 | 34.74 | 809,380 | -0.15(-0.43%) |
Dec 30, 2010 | 34.53 | 35.01 | 34.52 | 34.90 | 1,060,958 | +0.38(+1.09%) |
Dec 29, 2010 | 34.75 | 34.76 | 34.52 | 34.52 | 1,204,114 | -0.21(-0.62%) |
Dec 28, 2010 | 34.77 | 34.78 | 34.41 | 34.73 | 975,678 | -0.03(-0.09%) |
Dec 27, 2010 | 34.71 | 34.91 | 34.53 | 34.77 | 622,824 | +0.05(+0.16%) |
Dec 23, 2010 | 34.92 | 35.02 | 34.69 | 34.71 | 544,038 | -0.31(-0.90%) |
Dec 22, 2010 | 34.64 | 35.10 | 34.57 | 35.02 | 1,317,756 | +0.35(+1.02%) |
Dec 21, 2010 | 34.67 | 35.06 | 34.63 | 34.67 | 1,878,586 | +0.10(+0.29%) |
Dec 20, 2010 | 35.16 | 35.23 | 34.43 | 34.57 | 1,334,022 | -0.44(-1.24%) |
Dec 17, 2010 | 34.77 | 35.20 | 34.56 | 35.01 | 2,463,298 | +0.15(+0.43%) |
Dec 16, 2010 | 35.30 | 35.36 | 34.58 | 34.85 | 3,123,196 | -0.52(-1.46%) |
Dec 15, 2010 | 35.60 | 36.13 | 35.30 | 35.37 | 1,589,666 | -0.28(-0.77%) |
Dec 14, 2010 | 35.25 | 35.69 | 35.24 | 35.65 | 1,264,866 | +0.29(+0.81%) |
Dec 13, 2010 | 35.69 | 35.83 | 35.18 | 35.36 | 2,002,976 | -0.30(-0.84%) |
Dec 10, 2010 | 36.16 | 36.55 | 35.62 | 35.66 | 2,215,240 | -0.14(-0.39%) |
Dec 09, 2010 | 35.87 | 36.09 | 35.66 | 35.80 | 1,712,090 | -0.05(-0.13%) |
Dec 08, 2010 | 36.09 | 36.20 | 35.73 | 35.84 | 1,872,594 | -0.26(-0.72%) |
Dec 07, 2010 | 36.84 | 36.94 | 35.98 | 36.10 | 2,067,548 | -0.60(-1.62%) |
Dec 06, 2010 | 37.05 | 37.09 | 36.69 | 36.70 | 778,554 | -0.34(-0.93%) |
Dec 03, 2010 | 36.96 | 37.08 | 36.80 | 37.05 | 1,486,020 | -0.01(-0.03%) |
Dec 02, 2010 | 37.02 | 37.25 | 36.96 | 37.05 | 1,522,282 | +0.03(+0.09%) |
Dec 01, 2010 | 36.67 | 37.30 | 36.67 | 37.02 | 1,105,706 | +0.67(+1.84%) |
Nov 30, 2010 | 35.98 | 36.58 | 35.77 | 36.35 | 1,588,940 | +0.21(+0.58%) |
Nov 29, 2010 | 36.10 | 36.34 | 35.76 | 36.14 | 943,646 | -0.08(-0.21%) |
Nov 26, 2010 | 36.34 | 36.47 | 36.19 | 36.22 | 434,238 | -0.25(-0.70%) |
Nov 24, 2010 | 36.20 | 36.47 | 36.47 | 36.47 | 1,893,346 | +0.30(+0.82%) |
Nov 23, 2010 | 36.34 | 36.34 | 36.02 | 36.17 | 1,143,340 | -0.47(-1.27%) |
Nov 22, 2010 | 36.51 | 36.84 | 36.38 | 36.64 | 2,512,626 | +0.09(+0.25%) |
Nov 19, 2010 | 36.20 | 36.75 | 36.11 | 36.55 | 1,538,262 | +0.39(+1.08%) |
Nov 18, 2010 | 35.91 | 36.33 | 35.82 | 36.16 | 2,010,572 | +0.48(+1.35%) |
Nov 17, 2010 | 35.59 | 36.20 | 35.46 | 35.68 | 3,177,200 | +0.05(+0.15%) |
Nov 16, 2010 | 35.88 | 36.15 | 35.45 | 35.62 | 2,360,014 | -0.39(-1.08%) |
Nov 15, 2010 | 36.44 | 36.44 | 36.01 | 36.02 | 1,665,472 | -0.43(-1.18%) |
Nov 12, 2010 | 36.70 | 36.70 | 36.42 | 36.45 | 1,600,438 | -0.36(-0.98%) |
Nov 11, 2010 | 35.83 | 36.84 | 35.81 | 36.80 | 1,626,720 | +0.77(+2.14%) |
Nov 10, 2010 | 36.01 | 36.05 | 35.56 | 36.03 | 1,817,252 | -0.02(-0.04%) |
Nov 09, 2010 | 36.01 | 36.30 | 35.93 | 36.05 | 1,717,860 | +0.03(+0.10%) |
Nov 08, 2010 | 35.84 | 36.10 | 35.76 | 36.02 | 1,153,296 | +0.13(+0.36%) |
Nov 05, 2010 | 35.16 | 36.36 | 33.34 | 35.88 | 2,938,884 | -0.28(-0.77%) |
Nov 04, 2010 | 36.17 | 36.39 | 35.79 | 36.16 | 2,387,914 | +0.13(+0.37%) |
Nov 03, 2010 | 36.67 | 36.78 | 35.84 | 36.03 | 1,476,580 | -0.67(-1.83%) |
Nov 02, 2010 | 36.50 | 36.89 | 36.41 | 36.70 | 1,604,096 | +0.37(+1.00%) |
Nov 01, 2010 | 36.03 | 36.51 | 36.03 | 36.34 | 1,557,264 | +0.46(+1.28%) |
Oct 29, 2010 | 35.48 | 36.17 | 35.44 | 35.88 | 1,311,916 | +0.29(+0.81%) |
Oct 28, 2010 | 35.57 | 35.67 | 35.34 | 35.59 | 1,190,358 | +0.18(+0.49%) |
Oct 27, 2010 | 35.44 | 35.73 | 35.20 | 35.41 | 1,608,196 | -0.48(-1.32%) |
Oct 25, 2010 | 36.02 | 36.18 | 35.77 | 35.88 | 1,198,058 | +0.06(+0.17%) |
Oct 22, 2010 | 35.95 | 36.04 | 35.77 | 35.83 | 1,597,940 | -0.13(-0.38%) |
Oct 21, 2010 | 36.07 | 36.48 | 35.47 | 35.96 | 2,204,244 | -0.17(-0.47%) |
Oct 20, 2010 | 35.63 | 36.23 | 35.34 | 36.13 | 2,019,194 | +0.52(+1.45%) |
Oct 19, 2010 | 35.90 | 36.07 | 35.45 | 35.62 | 1,815,226 | -0.60(-1.66%) |
Oct 18, 2010 | 36.10 | 36.30 | 35.47 | 36.22 | 2,712,246 | +0.07(+0.18%) |
Oct 15, 2010 | 36.05 | 36.25 | 35.81 | 36.15 | 1,730,876 | +0.33(+0.92%) |
Oct 14, 2010 | 35.52 | 36.02 | 35.40 | 35.82 | 1,737,344 | +0.41(+1.16%) |
Oct 13, 2010 | 35.45 | 35.56 | 35.33 | 35.41 | 2,657,178 | -0.01(-0.01%) |
Oct 12, 2010 | 35.27 | 35.73 | 35.25 | 35.41 | 2,778,262 | -0.55(-1.53%) |
Oct 11, 2010 | 36.06 | 36.07 | 35.61 | 35.97 | 2,068,912 | -0.10(-0.29%) |
Oct 08, 2010 | 36.07 | 36.16 | 35.79 | 36.07 | 2,263,426 | +0.27(+0.74%) |
Oct 07, 2010 | 34.80 | 35.96 | 34.80 | 35.80 | 3,964,792 | +1.04(+2.99%) |
Oct 06, 2010 | 34.56 | 34.84 | 34.50 | 34.77 | 2,315,340 | +0.16(+0.46%) |
Oct 05, 2010 | 34.43 | 34.70 | 34.19 | 34.60 | 2,813,616 | +0.48(+1.42%) |
Oct 04, 2010 | 34.44 | 34.44 | 33.94 | 34.12 | 1,810,658 | -0.32(-0.91%) |
Oct 01, 2010 | 34.44 | 34.98 | 34.30 | 34.44 | 2,566,280 | -0.08(-0.24%) |
Sep 30, 2010 | 34.51 | 34.71 | 34.28 | 34.52 | 6,262 | +0.04(+0.12%) |
Sep 29, 2010 | 34.20 | 34.70 | 34.08 | 34.48 | 4,090,404 | +0.23(+0.69%) |
Sep 28, 2010 | 33.77 | 34.27 | 33.66 | 34.24 | 2,274,132 | +0.55(+1.63%) |
Sep 27, 2010 | 33.84 | 33.95 | 33.68 | 33.69 | 1,726,596 | -0.12(-0.37%) |
Sep 24, 2010 | 33.42 | 34.23 | 33.39 | 33.81 | 2,474,448 | +0.67(+2.02%) |
Sep 23, 2010 | 32.80 | 33.55 | 32.56 | 33.15 | 2,198,626 | +0.10(+0.30%) |
Sep 22, 2010 | 33.22 | 33.22 | 32.88 | 33.05 | 1,412,184 | -0.23(-0.68%) |
Sep 21, 2010 | 33.06 | 33.72 | 32.94 | 33.27 | 2,550,148 | +0.28(+0.83%) |
Sep 20, 2010 | 32.61 | 33.09 | 32.53 | 32.99 | 1,048,172 | +0.53(+1.63%) |
Sep 17, 2010 | 32.47 | 32.70 | 32.30 | 32.47 | 1,528,554 | -0.16(-0.51%) |
Sep 15, 2010 | 31.68 | 32.63 | 31.67 | 32.63 | 2,555,014 | +1.03(+3.26%) |
Sep 14, 2010 | 32.23 | 32.38 | 31.53 | 31.60 | 3,421,564 | -0.69(-2.14%) |
Sep 13, 2010 | 32.67 | 32.80 | 32.12 | 32.29 | 1,419,516 | -0.23(-0.71%) |
Sep 10, 2010 | 32.45 | 32.62 | 32.33 | 32.52 | 786,056 | +0.07(+0.22%) |
Sep 09, 2010 | 32.59 | 32.69 | 32.42 | 32.45 | 1,305,440 | +0.13(+0.40%) |
Sep 08, 2010 | 32.20 | 32.42 | 32.09 | 32.32 | 1,143,814 | +0.05(+0.17%) |
Sep 07, 2010 | 32.11 | 32.63 | 31.91 | 32.27 | 220 | +0.12(+0.36%) |
Sep 03, 2010 | 32.10 | 32.25 | 32.00 | 32.15 | 1,934,992 | +0.15(+0.48%) |
Sep 02, 2010 | 32.09 | 32.16 | 31.71 | 32.00 | 2,543,816 | +0.05(+0.17%) |
Sep 01, 2010 | 32.52 | 32.73 | 31.81 | 31.94 | 3,146,030 | -0.25(-0.76%) |
Aug 31, 2010 | 32.16 | 32.52 | 32.13 | 32.19 | 16,520 | -0.48(-1.48%) |
Aug 30, 2010 | 32.67 | 32.90 | 32.60 | 32.67 | 1,714,938 | -0.05(-0.15%) |
Aug 27, 2010 | 32.72 | 32.77 | 32.09 | 32.72 | 1,859,964 | +0.67(+2.09%) |
Aug 26, 2010 | 32.51 | 32.51 | 31.87 | 32.05 | 1,708,302 | -0.33(-1.02%) |
Aug 25, 2010 | 31.96 | 32.62 | 31.93 | 32.38 | 2,140,652 | +0.28(+0.87%) |
Aug 24, 2010 | 31.93 | 32.26 | 31.82 | 32.10 | 276 | +0.02(+0.08%) |
Aug 23, 2010 | 32.05 | 32.30 | 31.98 | 32.08 | 981,222 | +0.17(+0.52%) |
Aug 20, 2010 | 31.61 | 31.98 | 31.56 | 31.91 | 1,026,906 | +0.07(+0.24%) |
Aug 19, 2010 | 32.33 | 32.34 | 31.60 | 31.84 | 276 | -0.48(-1.49%) |
Aug 18, 2010 | 32.31 | 32.45 | 32.20 | 32.31 | 1,408,510 | -0.07(-0.20%) |
Aug 17, 2010 | 32.23 | 32.56 | 32.23 | 32.38 | 1,610,394 | +0.23(+0.72%) |
Aug 16, 2010 | 31.84 | 32.25 | 31.75 | 32.15 | 1,355,616 | +0.11(+0.34%) |
Aug 13, 2010 | 32.04 | 32.14 | 31.79 | 32.04 | 1,305,764 | +0.14(+0.45%) |
Aug 12, 2010 | 31.20 | 31.96 | 31.11 | 31.89 | 1,636,776 | +0.37(+1.17%) |
Aug 11, 2010 | 31.44 | 31.62 | 31.27 | 31.52 | 220 | -0.30(-0.94%) |
Aug 10, 2010 | 31.39 | 31.97 | 31.39 | 31.82 | 1,799,304 | +0.02(+0.06%) |
Aug 09, 2010 | 31.84 | 32.04 | 31.61 | 31.80 | 1,645,610 | -0.00(-0.02%) |
Aug 06, 2010 | 31.81 | 31.87 | 31.27 | 31.81 | 2,025,232 | +0.21(+0.68%) |
Aug 05, 2010 | 30.65 | 31.96 | 30.65 | 31.59 | 3,276,048 | +0.79(+2.56%) |
Aug 04, 2010 | 30.66 | 30.92 | 30.40 | 30.80 | 2,296,864 | +0.25(+0.83%) |
Aug 03, 2010 | 29.23 | 31.22 | 29.23 | 30.55 | 7,352,042 | +1.61(+5.54%) |
Aug 02, 2010 | 29.10 | 29.39 | 28.67 | 28.95 | 3,078,016 | +0.29(+0.99%) |
Jul 30, 2010 | 28.66 | 29.11 | 28.62 | 28.66 | 5,186,752 | -0.61(-2.08%) |
Jul 29, 2010 | 29.75 | 30.07 | 29.27 | 29.27 | 2,229,030 | -0.37(-1.23%) |
Jul 28, 2010 | 30.20 | 30.31 | 29.45 | 29.64 | 3,331,724 | -0.62(-2.07%) |
Jul 27, 2010 | 30.26 | 31.43 | 30.14 | 30.26 | 220 | -0.17(-0.56%) |
Jul 26, 2010 | 28.64 | 30.55 | 28.50 | 30.43 | 4,422,252 | +2.02(+7.09%) |
Jul 23, 2010 | 28.98 | 29.03 | 28.29 | 28.41 | 5,728,826 | -0.59(-2.03%) |
Jul 22, 2010 | 29.45 | 29.65 | 28.88 | 29.00 | 2,986,928 | -0.19(-0.65%) |
Jul 21, 2010 | 30.09 | 30.09 | 29.04 | 29.20 | 2,580,084 | -0.83(-2.76%) |
Jul 20, 2010 | 30.02 | 30.02 | 29.52 | 30.02 | 1,434,888 | +0.12(+0.42%) |
Jul 19, 2010 | 30.14 | 30.25 | 29.79 | 29.90 | 1,306,370 | -0.10(-0.33%) |
Jul 16, 2010 | 30.00 | 30.59 | 29.95 | 30.00 | 2,019,242 | -0.48(-1.59%) |
Jul 15, 2010 | 30.71 | 31.03 | 30.41 | 30.48 | 2,760,234 | -0.18(-0.59%) |
Jul 14, 2010 | 30.64 | 30.98 | 30.44 | 30.66 | 1,793,146 | -0.10(-0.31%) |
Jul 13, 2010 | 30.41 | 30.89 | 30.26 | 30.76 | 2,485,116 | +0.51(+1.69%) |
Jul 12, 2010 | 30.00 | 30.32 | 30.00 | 30.25 | 1,271,914 | +0.18(+0.62%) |
Jul 09, 2010 | 30.07 | 30.15 | 29.84 | 30.07 | 2,002,226 | +0.08(+0.27%) |
Jul 08, 2010 | 30.50 | 30.70 | 29.84 | 29.98 | 3,629,246 | -0.39(-1.30%) |
Jul 07, 2010 | 30.22 | 30.39 | 29.98 | 30.38 | 3,085,480 | +0.18(+0.61%) |
Jul 06, 2010 | 30.89 | 30.89 | 29.85 | 30.20 | 354 | -0.36(-1.16%) |
Jul 02, 2010 | 30.55 | 30.90 | 30.34 | 30.55 | 1,589,714 | -0.31(-1.00%) |
Jul 01, 2010 | 31.27 | 31.27 | 30.34 | 30.86 | 2,075,234 | -0.36(-1.15%) |
Jun 30, 2010 | 31.36 | 31.72 | 31.17 | 31.22 | 372 | -0.14(-0.46%) |
Jun 29, 2010 | 31.59 | 31.73 | 31.25 | 31.36 | 1,722,070 | -0.30(-0.93%) |
Jun 25, 2010 | 31.66 | 31.87 | 31.20 | 31.66 | 2,309,664 | +0.29(+0.91%) |
Jun 24, 2010 | 31.48 | 31.65 | 31.30 | 31.38 | 1,282,910 | -0.25(-0.77%) |
Jun 23, 2010 | 31.65 | 31.77 | 31.25 | 31.62 | 1,546,016 | -0.18(-0.58%) |
Jun 22, 2010 | 32.46 | 32.52 | 31.73 | 31.80 | 1,314,932 | -0.66(-2.02%) |
Jun 21, 2010 | 33.39 | 33.48 | 32.30 | 32.46 | 2,163,116 | -0.85(-2.57%) |
Jun 18, 2010 | 33.31 | 33.52 | 33.25 | 33.31 | 2,698,876 | +0.02(+0.08%) |
Jun 17, 2010 | 32.94 | 33.30 | 32.80 | 33.29 | 200 | +0.38(+1.17%) |
Jun 16, 2010 | 32.55 | 32.92 | 32.42 | 32.91 | 2,391,102 | +0.11(+0.32%) |
Jun 15, 2010 | 32.66 | 32.87 | 32.62 | 32.80 | 2,069,480 | +0.20(+0.63%) |
Jun 14, 2010 | 32.49 | 32.77 | 32.44 | 32.59 | 1,886,144 | +0.23(+0.73%) |
Jun 11, 2010 | 31.84 | 32.36 | 31.75 | 32.36 | 1,773,390 | +0.43(+1.35%) |
Jun 10, 2010 | 31.55 | 31.98 | 31.45 | 31.93 | 1,534,788 | +0.77(+2.45%) |
Jun 09, 2010 | 31.50 | 31.64 | 31.07 | 31.16 | 2,274,754 | -0.18(-0.56%) |
Jun 08, 2010 | 31.38 | 31.92 | 31.07 | 31.34 | 2,878,782 | +0.02(+0.06%) |
Jun 07, 2010 | 31.55 | 31.91 | 31.30 | 31.32 | 2,305,606 | -0.16(-0.51%) |
Jun 04, 2010 | 31.48 | 32.35 | 31.40 | 31.48 | 2,605,112 | -1.21(-3.70%) |
Jun 03, 2010 | 32.48 | 32.83 | 32.42 | 32.69 | 3,628,070 | +0.30(+0.93%) |
Jun 02, 2010 | 31.66 | 32.41 | 31.54 | 32.39 | 4,008,948 | +0.89(+2.83%) |
Jun 01, 2010 | 31.40 | 32.07 | 31.34 | 31.50 | 3,508,592 | -0.21(-0.68%) |
May 28, 2010 | 31.71 | 31.85 | 31.45 | 31.71 | 3,763,394 | +0.13(+0.41%) |
May 27, 2010 | 30.70 | 31.61 | 30.70 | 31.59 | 3,069,626 | +1.30(+4.31%) |
May 26, 2010 | 30.65 | 30.76 | 30.27 | 30.28 | 1,927,442 | -0.16(-0.54%) |
May 25, 2010 | 29.69 | 30.45 | 29.48 | 30.45 | 3,642,422 | +0.23(+0.76%) |
May 24, 2010 | 30.40 | 30.56 | 30.18 | 30.21 | 4,153,190 | -0.43(-1.39%) |
May 21, 2010 | 29.90 | 30.66 | 29.68 | 30.64 | 3,342,260 | -0.02(-0.08%) |
May 20, 2010 | 31.02 | 31.10 | 30.62 | 30.66 | 2,469,408 | -1.19(-3.72%) |
May 19, 2010 | 31.71 | 31.96 | 31.60 | 31.85 | 1,872,908 | +0.12(+0.38%) |
May 18, 2010 | 32.08 | 32.38 | 31.67 | 31.73 | 1,521,526 | -0.13(-0.42%) |
May 17, 2010 | 31.64 | 31.96 | 31.37 | 31.86 | 1,557,074 | +0.34(+1.08%) |
May 14, 2010 | 31.52 | 31.70 | 31.25 | 31.52 | 1,344,362 | -0.25(-0.77%) |
May 13, 2010 | 31.86 | 32.02 | 31.63 | 31.77 | 1,044,986 | -0.08(-0.25%) |
May 12, 2010 | 31.95 | 32.03 | 31.75 | 31.85 | 1,733,902 | +0.02(+0.06%) |
May 11, 2010 | 31.86 | 31.93 | 31.72 | 31.83 | 1,869,748 | -0.18(-0.55%) |
May 10, 2010 | 31.94 | 32.05 | 31.87 | 32.01 | 4,441,984 | +1.43(+4.68%) |
May 07, 2010 | 31.02 | 31.15 | 30.46 | 30.57 | 3,070,792 | -0.71(-2.29%) |
May 06, 2010 | 31.79 | 31.91 | 30.14 | 31.29 | 3,181,102 | -0.40(-1.26%) |
May 05, 2010 | 31.73 | 31.88 | 31.68 | 31.69 | 2,227,950 | +0.14(+0.44%) |
May 04, 2010 | 31.36 | 31.62 | 31.06 | 31.55 | 1,848,664 | -0.09(-0.30%) |
May 03, 2010 | 31.25 | 31.65 | 31.25 | 31.64 | 2,226,412 | +0.43(+1.38%) |
Apr 30, 2010 | 32.05 | 32.08 | 31.16 | 31.21 | 2,983,896 | -0.77(-2.39%) |
Apr 29, 2010 | 31.98 | 32.01 | 31.73 | 31.98 | 2,257,758 | +0.21(+0.66%) |
Apr 28, 2010 | 30.50 | 32.01 | 30.48 | 31.77 | 6,453,656 | -0.43(-1.32%) |
Apr 27, 2010 | 32.27 | 32.75 | 32.16 | 32.20 | 2,221,582 | -0.23(-0.72%) |
Apr 26, 2010 | 32.51 | 32.58 | 32.23 | 32.43 | 1,048,988 | +0.01(+0.03%) |
Apr 23, 2010 | 32.26 | 32.44 | 32.03 | 32.42 | 1,671,318 | +0.09(+0.29%) |
Apr 22, 2010 | 32.58 | 32.65 | 32.09 | 32.33 | 1,739,932 | -0.41(-1.25%) |
Apr 21, 2010 | 32.86 | 32.86 | 32.54 | 32.73 | 8,954 | -0.08(-0.24%) |
Apr 20, 2010 | 32.65 | 32.83 | 32.30 | 32.81 | 1,468,642 | +0.32(+0.98%) |
Apr 19, 2010 | 32.23 | 32.70 | 32.08 | 32.49 | 1,705,976 | +0.24(+0.76%) |
Apr 16, 2010 | 32.33 | 32.55 | 32.03 | 32.25 | 1,272,908 | -0.12(-0.39%) |
Apr 15, 2010 | 32.59 | 32.60 | 32.20 | 32.38 | 1,257,572 | -0.23(-0.71%) |
Apr 14, 2010 | 33.06 | 33.09 | 32.48 | 32.60 | 1,982,772 | -0.51(-1.54%) |
Apr 13, 2010 | 32.86 | 33.16 | 32.65 | 33.12 | 1,691,336 | +0.28(+0.85%) |
Apr 12, 2010 | 32.97 | 33.41 | 32.75 | 32.84 | 1,770,316 | -0.20(-0.59%) |
Apr 09, 2010 | 32.23 | 33.08 | 32.12 | 33.03 | 2,613,356 | +0.77(+2.37%) |
Apr 08, 2010 | 32.17 | 32.31 | 31.95 | 32.27 | 1,080,068 | -0.04(-0.12%) |
Apr 07, 2010 | 32.03 | 32.44 | 31.91 | 32.30 | 1,544,618 | +0.32(+1.00%) |
Apr 06, 2010 | 31.80 | 32.08 | 31.80 | 31.98 | 1,199,792 | +0.02(+0.05%) |
Apr 05, 2010 | 31.93 | 32.12 | 31.82 | 31.97 | 1,224,698 | +0.15(+0.47%) |
Apr 01, 2010 | 31.83 | 31.82 | 31.82 | 31.82 | 1,987,200 | +0.12(+0.38%) |
Mar 31, 2010 | 31.43 | 31.80 | 31.43 | 31.70 | 1,237,822 | -0.01(-0.03%) |
Mar 30, 2010 | 31.59 | 31.75 | 31.48 | 31.71 | 745,846 | +0.16(+0.52%) |
Mar 29, 2010 | 31.40 | 31.62 | 31.39 | 31.55 | 888,858 | +0.24(+0.75%) |
Mar 26, 2010 | 31.50 | 31.50 | 31.16 | 31.31 | 984,432 | -0.17(-0.52%) |
Mar 25, 2010 | 31.74 | 31.82 | 31.45 | 31.48 | 962,238 | -0.13(-0.41%) |
Mar 24, 2010 | 31.91 | 31.95 | 31.50 | 31.61 | 898,572 | -0.30(-0.96%) |
Mar 23, 2010 | 32.18 | 32.18 | 31.65 | 31.91 | 1,307,404 | -0.18(-0.58%) |
Mar 22, 2010 | 31.68 | 32.27 | 31.61 | 32.09 | 1,202,246 | +0.41(+1.29%) |
Mar 19, 2010 | 31.86 | 31.93 | 31.61 | 31.68 | 1,446,562 | -0.16(-0.49%) |
Mar 18, 2010 | 31.75 | 31.88 | 31.52 | 31.84 | 1,151,766 | +0.14(+0.46%) |
Mar 17, 2010 | 31.34 | 31.73 | 31.20 | 31.70 | 1,968,064 | +0.36(+1.15%) |
Mar 16, 2010 | 31.28 | 31.38 | 31.01 | 31.34 | 875,868 | +0.05(+0.14%) |
Mar 15, 2010 | 31.15 | 31.32 | 31.15 | 31.29 | 1,130,200 | +0.11(+0.34%) |
Mar 12, 2010 | 31.38 | 31.38 | 31.10 | 31.18 | 1,238,014 | -0.19(-0.59%) |
Mar 11, 2010 | 30.46 | 31.39 | 30.46 | 31.37 | 2,436,910 | +0.92(+3.02%) |
Mar 10, 2010 | 31.20 | 31.32 | 30.38 | 30.45 | 4,661,736 | -0.80(-2.54%) |
Mar 09, 2010 | 31.20 | 31.48 | 31.05 | 31.25 | 2,356,260 | -0.04(-0.11%) |
Mar 08, 2010 | 32.08 | 32.27 | 31.27 | 31.28 | 3,432,014 | -0.80(-2.48%) |
Mar 05, 2010 | 31.77 | 32.08 | 31.61 | 32.08 | 1,567,362 | +0.32(+0.99%) |
Mar 04, 2010 | 31.51 | 31.78 | 31.48 | 31.76 | 1,528,096 | +0.25(+0.79%) |
Mar 03, 2010 | 31.04 | 31.75 | 30.83 | 31.51 | 1,741,004 | -0.26(-0.82%) |
Mar 02, 2010 | 31.48 | 31.91 | 31.35 | 31.77 | 1,914,186 | +0.22(+0.70%) |
Mar 01, 2010 | 30.93 | 32.23 | 30.91 | 31.55 | 3,258,034 | +0.75(+2.42%) |
Feb 26, 2010 | 30.83 | 31.02 | 30.66 | 30.80 | 1,256,836 | +0.06(+0.20%) |
Feb 25, 2010 | 30.61 | 30.84 | 30.36 | 30.75 | 1,984,894 | -0.09(-0.29%) |
Feb 24, 2010 | 30.68 | 30.88 | 30.48 | 30.84 | 2,432,034 | +0.28(+0.90%) |
Feb 23, 2010 | 30.69 | 30.80 | 30.50 | 30.56 | 1,559,204 | -0.24(-0.78%) |
Feb 22, 2010 | 30.79 | 30.99 | 30.56 | 30.80 | 679,344 | -0.00(-0.02%) |
Feb 19, 2010 | 30.48 | 30.94 | 30.35 | 30.80 | 1,661,002 | +0.21(+0.69%) |
Feb 18, 2010 | 30.19 | 30.61 | 30.11 | 30.59 | 1,570,766 | +0.42(+1.39%) |
Feb 17, 2010 | 29.93 | 30.46 | 29.85 | 30.18 | 2,615,798 | +0.43(+1.43%) |
Feb 16, 2010 | 29.64 | 29.88 | 29.36 | 29.75 | 1,622,922 | +0.26(+0.88%) |
Feb 12, 2010 | 29.88 | 29.49 | 29.49 | 29.49 | 4,604,400 | -0.51(-1.68%) |
Feb 11, 2010 | 30.14 | 30.57 | 29.39 | 30.00 | 3,061,562 | -0.41(-1.36%) |
Feb 10, 2010 | 30.51 | 30.68 | 30.14 | 30.41 | 1,496,052 | -0.19(-0.62%) |
Feb 09, 2010 | 30.23 | 30.75 | 30.18 | 30.60 | 2,043,314 | +0.57(+1.90%) |
Feb 08, 2010 | 30.16 | 30.29 | 29.98 | 30.03 | 1,416,778 | -0.18(-0.61%) |
Feb 05, 2010 | 29.82 | 30.28 | 29.75 | 30.21 | 2,247,158 | +0.34(+1.12%) |
Feb 04, 2010 | 30.11 | 30.38 | 29.82 | 29.88 | 1,679,680 | -0.64(-2.10%) |
Feb 03, 2010 | 30.50 | 30.63 | 30.32 | 30.52 | 1,305,394 | -0.23(-0.75%) |
Feb 02, 2010 | 30.27 | 30.86 | 30.00 | 30.75 | 1,549,962 | +0.55(+1.82%) |
Feb 01, 2010 | 30.04 | 30.26 | 29.68 | 30.20 | 1,267,536 | +0.32(+1.07%) |
Jan 29, 2010 | 30.04 | 30.20 | 29.82 | 29.88 | 1,333,728 | -0.17(-0.57%) |
Jan 28, 2010 | 30.48 | 30.61 | 29.89 | 30.05 | 1,832,812 | -0.29(-0.94%) |
Jan 27, 2010 | 30.22 | 30.45 | 30.09 | 30.34 | 1,336,002 | +0.04(+0.12%) |
Jan 26, 2010 | 30.25 | 30.43 | 30.23 | 30.30 | 1,218,500 | +0.00(+0.00%) |
Jan 25, 2010 | 30.46 | 30.66 | 30.11 | 30.30 | 1,510,094 | -0.06(-0.21%) |
Jan 22, 2010 | 30.91 | 31.26 | 30.27 | 30.36 | 2,142,122 | -0.73(-2.35%) |
Jan 21, 2010 | 31.16 | 31.30 | 30.69 | 31.09 | 1,931,778 | -0.13(-0.42%) |
Jan 20, 2010 | 31.35 | 31.70 | 31.00 | 31.23 | 1,433,124 | -0.12(-0.40%) |
Jan 19, 2010 | 30.84 | 31.37 | 30.78 | 31.35 | 1,059,458 | +0.52(+1.69%) |
Jan 15, 2010 | 30.95 | 30.83 | 30.83 | 30.83 | 1,848,400 | -0.25(-0.79%) |
Jan 14, 2010 | 30.98 | 31.24 | 30.91 | 31.07 | 840,020 | -0.01(-0.03%) |
Jan 13, 2010 | 30.65 | 31.16 | 30.62 | 31.09 | 781,944 | +0.46(+1.49%) |
Jan 12, 2010 | 30.82 | 31.08 | 30.41 | 30.63 | 1,530,806 | -0.27(-0.86%) |
Jan 11, 2010 | 30.50 | 31.05 | 30.28 | 30.89 | 2,373,666 | +0.39(+1.30%) |
Jan 08, 2010 | 29.89 | 30.61 | 29.80 | 30.50 | 2,442,410 | +0.71(+2.40%) |
Jan 07, 2010 | 29.41 | 29.80 | 29.25 | 29.79 | 1,526,374 | +0.25(+0.86%) |
Jan 06, 2010 | 29.75 | 29.76 | 29.41 | 29.53 | 1,299,426 | -0.17(-0.59%) |
Jan 05, 2010 | 30.05 | 30.14 | 29.61 | 29.70 | 1,540,922 | -0.26(-0.85%) |