Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 64.88 | 65.03 | 63.24 | 64.02 | 1,583,328 | -1.17(-1.79%) |
Nov 29, 2010 | 61.39 | 65.55 | 61.20 | 65.19 | 2,936,366 | +3.38(+5.47%) |
Nov 26, 2010 | 61.80 | 62.47 | 61.54 | 61.81 | 478,832 | -0.32(-0.52%) |
Nov 24, 2010 | 61.00 | 62.13 | 62.13 | 62.13 | 1,165,078 | +2.18(+3.64%) |
Nov 23, 2010 | 58.91 | 60.50 | 58.57 | 59.95 | 1,254,392 | -0.14(-0.23%) |
Nov 22, 2010 | 59.46 | 60.97 | 57.97 | 60.09 | 2,314,223 | +0.45(+0.75%) |
Nov 19, 2010 | 60.77 | 60.77 | 59.50 | 59.64 | 1,384,499 | -1.42(-2.33%) |
Nov 18, 2010 | 60.88 | 61.90 | 60.00 | 61.06 | 1,908,063 | +0.74(+1.23%) |
Nov 17, 2010 | 56.35 | 61.73 | 56.25 | 60.32 | 6,144,685 | +3.33(+5.84%) |
Nov 16, 2010 | 57.97 | 58.08 | 56.33 | 56.99 | 2,014,565 | -1.54(-2.63%) |
Nov 15, 2010 | 60.44 | 60.50 | 58.13 | 58.53 | 1,075,720 | -0.17(-0.29%) |
Nov 12, 2010 | 59.39 | 60.00 | 58.00 | 58.70 | 1,256,961 | -1.79(-2.96%) |
Nov 11, 2010 | 59.95 | 60.68 | 59.60 | 60.49 | 1,795,243 | -1.30(-2.10%) |
Nov 10, 2010 | 61.24 | 62.11 | 59.74 | 61.79 | 1,375,011 | +0.45(+0.73%) |
Nov 09, 2010 | 63.00 | 63.52 | 60.80 | 61.34 | 1,422,270 | -1.26(-2.01%) |
Nov 08, 2010 | 59.37 | 63.29 | 58.62 | 62.60 | 2,716,886 | +3.46(+5.85%) |
Nov 05, 2010 | 58.75 | 60.36 | 58.43 | 59.14 | 1,200,708 | +0.69(+1.18%) |
Nov 04, 2010 | 57.85 | 58.65 | 56.91 | 58.45 | 1,940,219 | +1.45(+2.54%) |
Nov 03, 2010 | 56.50 | 57.03 | 55.82 | 57.00 | 851,174 | +0.51(+0.90%) |
Nov 02, 2010 | 55.69 | 56.58 | 55.02 | 56.49 | 965,628 | +1.25(+2.26%) |
Nov 01, 2010 | 56.60 | 58.00 | 54.64 | 55.24 | 1,267,630 | -1.06(-1.88%) |
Oct 29, 2010 | 54.77 | 56.57 | 54.12 | 56.30 | 744,387 | +1.47(+2.68%) |
Oct 28, 2010 | 55.86 | 55.86 | 54.18 | 54.83 | 740,313 | -0.59(-1.06%) |
Oct 27, 2010 | 55.36 | 55.75 | 54.00 | 55.42 | 1,723,384 | -1.40(-2.46%) |
Oct 25, 2010 | 56.00 | 58.32 | 55.25 | 56.82 | 3,135,523 | +2.91(+5.40%) |
Oct 22, 2010 | 52.93 | 54.40 | 52.81 | 53.91 | 767,787 | +1.60(+3.06%) |
Oct 21, 2010 | 52.43 | 53.55 | 51.71 | 52.31 | 1,550,949 | +0.64(+1.24%) |
Oct 20, 2010 | 51.50 | 52.80 | 51.46 | 51.67 | 1,304,428 | +0.27(+0.53%) |
Oct 19, 2010 | 53.50 | 53.80 | 51.27 | 51.40 | 1,076,815 | -2.58(-4.78%) |
Oct 18, 2010 | 53.71 | 54.61 | 53.34 | 53.98 | 573,445 | -0.08(-0.15%) |
Oct 15, 2010 | 52.98 | 55.23 | 52.73 | 54.06 | 1,598,169 | +1.51(+2.87%) |
Oct 14, 2010 | 53.22 | 53.26 | 51.91 | 52.55 | 663,909 | -0.59(-1.11%) |
Oct 13, 2010 | 53.22 | 53.80 | 53.04 | 53.14 | 903,020 | +0.56(+1.07%) |
Oct 12, 2010 | 53.18 | 53.18 | 51.68 | 52.58 | 889,160 | -0.29(-0.55%) |
Oct 11, 2010 | 51.79 | 53.80 | 51.00 | 52.87 | 2,112,454 | +2.01(+3.95%) |
Oct 08, 2010 | 49.95 | 51.50 | 49.06 | 50.86 | 1,382,611 | +0.88(+1.76%) |
Oct 07, 2010 | 48.84 | 50.07 | 48.50 | 49.98 | 1,009,528 | +0.89(+1.81%) |
Oct 06, 2010 | 51.00 | 51.00 | 48.59 | 49.09 | 1,467,518 | -1.93(-3.78%) |
Oct 05, 2010 | 50.98 | 51.20 | 50.25 | 51.02 | 1,184,674 | +0.69(+1.37%) |
Oct 04, 2010 | 50.85 | 51.80 | 49.75 | 50.33 | 1,222,433 | -0.33(-0.65%) |
Oct 01, 2010 | 51.26 | 51.45 | 50.13 | 50.66 | 1,373,345 | +0.08(+0.16%) |
Sep 30, 2010 | 51.94 | 52.28 | 49.40 | 50.58 | 1,894,712 | -1.17(-2.26%) |
Sep 29, 2010 | 51.43 | 52.30 | 50.35 | 51.75 | 1,045,338 | -0.15(-0.29%) |
Sep 28, 2010 | 52.30 | 52.32 | 51.00 | 51.90 | 879,961 | -0.51(-0.97%) |
Sep 27, 2010 | 51.71 | 53.05 | 51.23 | 52.41 | 1,211,342 | +0.43(+0.83%) |
Sep 24, 2010 | 51.56 | 52.34 | 50.70 | 51.98 | 1,759,501 | +1.24(+2.44%) |
Sep 23, 2010 | 48.99 | 51.63 | 48.91 | 50.74 | 1,838,212 | +1.25(+2.53%) |
Sep 22, 2010 | 50.99 | 51.00 | 48.95 | 49.49 | 2,044,558 | -1.86(-3.62%) |
Sep 21, 2010 | 51.20 | 52.73 | 50.50 | 51.35 | 3,786,238 | +0.22(+0.43%) |
Sep 20, 2010 | 48.29 | 51.27 | 48.14 | 51.13 | 2,440,537 | +3.12(+6.50%) |
Sep 17, 2010 | 51.00 | 51.00 | 47.75 | 48.01 | 3,927,892 | +2.10(+4.57%) |
Sep 15, 2010 | 44.82 | 47.10 | 44.71 | 45.91 | 3,193,985 | +1.26(+2.82%) |
Sep 14, 2010 | 44.78 | 45.15 | 44.40 | 44.65 | 722,950 | -0.15(-0.33%) |
Sep 13, 2010 | 44.11 | 45.79 | 43.98 | 44.80 | 2,460,373 | +1.47(+3.39%) |
Sep 10, 2010 | 43.35 | 43.48 | 42.91 | 43.33 | 309,617 | +0.01(+0.02%) |
Sep 09, 2010 | 43.60 | 44.00 | 43.08 | 43.32 | 675,519 | +0.21(+0.49%) |
Sep 08, 2010 | 43.00 | 43.61 | 42.88 | 43.11 | 592,991 | +0.05(+0.12%) |
Sep 07, 2010 | 43.99 | 44.39 | 42.98 | 43.06 | 823,113 | -1.36(-3.06%) |
Sep 03, 2010 | 44.94 | 45.00 | 44.38 | 44.42 | 959,537 | +0.20(+0.45%) |
Sep 02, 2010 | 44.65 | 44.98 | 44.14 | 44.22 | 745,474 | -0.44(-0.99%) |
Sep 01, 2010 | 43.62 | 44.85 | 43.44 | 44.66 | 1,251,532 | +1.84(+4.30%) |
Aug 31, 2010 | 41.90 | 42.97 | 41.46 | 42.82 | 859,536 | +0.89(+2.12%) |
Aug 30, 2010 | 42.38 | 42.82 | 41.88 | 41.93 | 241,259 | -0.74(-1.73%) |
Aug 27, 2010 | 41.21 | 43.00 | 40.50 | 42.67 | 741,306 | +1.68(+4.10%) |
Aug 26, 2010 | 41.27 | 41.50 | 40.95 | 40.99 | 368,378 | -0.24(-0.58%) |
Aug 25, 2010 | 41.30 | 41.34 | 40.68 | 41.23 | 976,958 | -0.13(-0.31%) |
Aug 24, 2010 | 41.70 | 41.79 | 41.14 | 41.36 | 501,523 | -0.87(-2.06%) |
Aug 23, 2010 | 42.05 | 42.59 | 41.40 | 42.23 | 523,080 | +0.11(+0.26%) |
Aug 20, 2010 | 42.15 | 42.50 | 42.00 | 42.12 | 404,975 | -0.13(-0.31%) |
Aug 19, 2010 | 42.51 | 42.80 | 42.03 | 42.25 | 383,455 | -0.36(-0.84%) |
Aug 18, 2010 | 42.56 | 43.02 | 42.48 | 42.61 | 582,348 | -0.04(-0.09%) |
Aug 17, 2010 | 42.76 | 43.20 | 42.48 | 42.65 | 547,165 | +0.15(+0.35%) |
Aug 16, 2010 | 42.42 | 42.89 | 42.23 | 42.50 | 795,738 | -0.39(-0.91%) |
Aug 13, 2010 | 43.03 | 43.92 | 42.51 | 42.89 | 517,952 | -0.60(-1.38%) |
Aug 12, 2010 | 42.83 | 43.61 | 42.70 | 43.49 | 902,564 | +0.20(+0.46%) |
Aug 11, 2010 | 43.55 | 43.77 | 42.81 | 43.29 | 756,033 | -1.18(-2.65%) |
Aug 10, 2010 | 44.38 | 44.70 | 43.95 | 44.47 | 747,763 | -0.66(-1.46%) |
Aug 09, 2010 | 44.99 | 45.92 | 44.98 | 45.13 | 556,782 | +0.08(+0.18%) |
Aug 06, 2010 | 45.10 | 45.36 | 44.64 | 45.05 | 1,466,038 | -0.61(-1.34%) |
Aug 05, 2010 | 44.46 | 45.69 | 43.95 | 45.66 | 4,490,150 | +2.84(+6.63%) |
Aug 04, 2010 | 43.23 | 43.68 | 42.74 | 42.82 | 1,604,309 | -0.17(-0.40%) |
Aug 03, 2010 | 42.93 | 43.39 | 42.75 | 42.99 | 498,449 | +0.03(+0.07%) |
Aug 02, 2010 | 43.00 | 43.74 | 42.80 | 42.96 | 746,468 | +0.18(+0.42%) |
Jul 30, 2010 | 41.87 | 42.84 | 41.60 | 42.78 | 646,144 | +0.77(+1.83%) |
Jul 29, 2010 | 41.42 | 42.26 | 41.08 | 42.01 | 1,123,772 | +0.71(+1.72%) |
Jul 28, 2010 | 42.56 | 42.66 | 41.05 | 41.30 | 568,962 | -1.27(-2.98%) |
Jul 27, 2010 | 43.00 | 43.00 | 41.95 | 42.57 | 686,733 | -0.15(-0.35%) |
Jul 26, 2010 | 41.80 | 42.99 | 41.73 | 42.72 | 1,147,995 | +0.92(+2.20%) |
Jul 23, 2010 | 40.71 | 41.92 | 40.40 | 41.80 | 821,076 | +0.82(+2.00%) |
Jul 22, 2010 | 40.58 | 41.07 | 40.51 | 40.98 | 1,212,340 | +0.82(+2.04%) |
Jul 21, 2010 | 40.37 | 40.56 | 39.95 | 40.16 | 682,929 | -0.18(-0.45%) |
Jul 20, 2010 | 39.89 | 40.38 | 39.47 | 40.34 | 777,502 | +0.14(+0.35%) |
Jul 19, 2010 | 40.00 | 40.21 | 38.90 | 40.20 | 1,201,617 | +0.29(+0.73%) |
Jul 16, 2010 | 39.14 | 40.19 | 39.12 | 39.91 | 1,937,209 | +0.19(+0.48%) |
Jul 15, 2010 | 38.20 | 39.80 | 37.55 | 39.72 | 2,135,821 | +3.06(+8.35%) |
Jul 14, 2010 | 36.53 | 36.72 | 36.06 | 36.66 | 350,887 | -0.20(-0.54%) |
Jul 13, 2010 | 36.75 | 37.11 | 36.63 | 36.86 | 631,618 | +0.46(+1.26%) |
Jul 12, 2010 | 36.26 | 36.97 | 36.12 | 36.40 | 653,425 | +0.14(+0.39%) |
Jul 09, 2010 | 35.82 | 36.35 | 35.12 | 36.26 | 637,186 | +0.36(+1.00%) |
Jul 08, 2010 | 36.28 | 36.33 | 35.44 | 35.90 | 529,263 | +0.00(+0.00%) |
Jul 07, 2010 | 34.98 | 36.09 | 34.75 | 35.90 | 714,086 | +1.28(+3.70%) |
Jul 06, 2010 | 35.08 | 35.65 | 34.44 | 34.62 | 476,476 | +0.16(+0.46%) |
Jul 02, 2010 | 35.03 | 35.23 | 34.26 | 34.46 | 410,098 | -0.51(-1.46%) |
Jul 01, 2010 | 35.27 | 35.81 | 34.56 | 34.97 | 753,286 | -0.29(-0.82%) |
Jun 30, 2010 | 35.08 | 35.86 | 35.08 | 35.26 | 1,020,712 | +0.31(+0.89%) |
Jun 29, 2010 | 36.40 | 36.47 | 34.62 | 34.95 | 1,132,022 | -2.36(-6.33%) |
Jun 25, 2010 | 37.28 | 39.97 | 37.04 | 37.31 | 333,626 | +0.26(+0.70%) |
Jun 24, 2010 | 38.08 | 38.25 | 36.80 | 37.05 | 445,273 | -1.22(-3.19%) |
Jun 23, 2010 | 38.90 | 38.99 | 38.02 | 38.27 | 409,604 | -0.02(-0.05%) |
Jun 22, 2010 | 38.45 | 39.04 | 38.04 | 38.29 | 815,115 | -0.15(-0.39%) |
Jun 21, 2010 | 38.66 | 39.95 | 38.25 | 38.44 | 1,274,311 | +0.26(+0.68%) |
Jun 18, 2010 | 38.07 | 38.22 | 37.81 | 38.18 | 650,363 | +0.16(+0.42%) |
Jun 17, 2010 | 37.87 | 38.29 | 37.46 | 38.02 | 605,311 | +0.05(+0.13%) |
Jun 16, 2010 | 37.22 | 38.17 | 37.22 | 37.97 | 903,637 | +0.36(+0.96%) |
Jun 15, 2010 | 36.83 | 37.64 | 36.83 | 37.61 | 708,299 | +0.95(+2.59%) |
Jun 14, 2010 | 37.15 | 37.42 | 36.55 | 36.66 | 354,571 | -0.37(-1.00%) |
Jun 11, 2010 | 36.43 | 37.13 | 36.22 | 37.03 | 684,263 | +0.28(+0.76%) |
Jun 10, 2010 | 36.48 | 36.77 | 35.83 | 36.75 | 854,668 | +1.12(+3.14%) |
Jun 09, 2010 | 35.91 | 36.62 | 35.41 | 35.63 | 1,088,660 | +0.47(+1.34%) |
Jun 08, 2010 | 35.22 | 35.65 | 34.83 | 35.16 | 1,028,177 | +0.05(+0.14%) |
Jun 07, 2010 | 36.35 | 36.48 | 35.00 | 35.11 | 843,649 | -1.12(-3.09%) |
Jun 04, 2010 | 37.05 | 37.50 | 36.00 | 36.23 | 852,024 | -1.61(-4.25%) |
Jun 03, 2010 | 37.64 | 38.00 | 37.39 | 37.84 | 1,628,085 | +0.45(+1.20%) |
Jun 02, 2010 | 36.69 | 37.51 | 36.69 | 37.39 | 952,283 | +0.65(+1.77%) |
Jun 01, 2010 | 37.06 | 37.45 | 36.65 | 36.74 | 697,339 | -0.63(-1.69%) |
May 28, 2010 | 37.14 | 37.75 | 36.85 | 37.37 | 1,261,745 | +0.23(+0.62%) |
May 27, 2010 | 36.15 | 37.20 | 36.05 | 37.14 | 1,323,957 | +1.91(+5.42%) |
May 26, 2010 | 35.58 | 36.19 | 34.85 | 35.23 | 1,036,160 | +0.12(+0.34%) |
May 25, 2010 | 34.82 | 35.11 | 33.93 | 35.11 | 1,434,624 | -1.05(-2.90%) |
May 24, 2010 | 35.51 | 36.48 | 35.36 | 36.16 | 1,102,153 | +0.65(+1.83%) |
May 21, 2010 | 34.21 | 35.69 | 34.09 | 35.51 | 1,267,590 | +1.23(+3.59%) |
May 20, 2010 | 34.55 | 35.98 | 34.20 | 34.28 | 1,615,397 | -2.01(-5.54%) |
May 19, 2010 | 37.44 | 37.46 | 35.83 | 36.29 | 1,753,391 | -1.28(-3.41%) |
May 18, 2010 | 36.99 | 39.17 | 36.70 | 37.57 | 4,490,921 | +2.72(+7.80%) |
May 17, 2010 | 34.00 | 35.34 | 34.00 | 34.85 | 1,250,266 | -0.26(-0.74%) |
May 14, 2010 | 35.36 | 35.42 | 34.56 | 35.11 | 832,050 | -0.30(-0.85%) |
May 13, 2010 | 35.35 | 36.84 | 35.18 | 35.41 | 1,482,630 | +0.30(+0.85%) |
May 12, 2010 | 33.87 | 35.28 | 33.68 | 35.11 | 1,058,999 | +1.35(+4.00%) |
May 11, 2010 | 34.20 | 34.24 | 33.40 | 33.76 | 1,217,394 | -0.73(-2.12%) |
May 10, 2010 | 34.35 | 34.92 | 34.00 | 34.49 | 815,973 | +1.75(+5.35%) |
May 07, 2010 | 33.27 | 33.68 | 32.18 | 32.74 | 1,423,116 | -0.26(-0.79%) |
May 06, 2010 | 34.16 | 34.68 | 32.00 | 33.00 | 1,620,299 | -1.50(-4.35%) |
May 05, 2010 | 34.40 | 35.11 | 33.78 | 34.50 | 1,392,886 | +0.37(+1.08%) |
May 04, 2010 | 36.32 | 36.32 | 33.94 | 34.13 | 2,299,200 | -2.55(-6.95%) |
May 03, 2010 | 36.99 | 37.31 | 36.52 | 36.68 | 596,114 | -0.02(-0.05%) |
Apr 30, 2010 | 36.55 | 37.00 | 35.81 | 36.70 | 1,320,119 | +0.45(+1.24%) |
Apr 29, 2010 | 36.17 | 36.90 | 36.01 | 36.25 | 784,161 | +0.74(+2.08%) |
Apr 28, 2010 | 36.21 | 36.23 | 35.25 | 35.51 | 1,102,709 | -0.65(-1.80%) |
Apr 27, 2010 | 37.68 | 37.68 | 35.75 | 36.16 | 1,860,034 | -1.62(-4.29%) |
Apr 26, 2010 | 37.73 | 38.70 | 37.71 | 37.78 | 907,009 | -0.01(-0.03%) |
Apr 23, 2010 | 37.18 | 37.87 | 36.94 | 37.79 | 879,268 | +0.45(+1.21%) |
Apr 22, 2010 | 37.27 | 37.40 | 36.44 | 37.34 | 1,370,779 | -0.40(-1.06%) |
Apr 21, 2010 | 37.92 | 37.93 | 36.94 | 37.74 | 725,346 | -0.19(-0.50%) |
Apr 20, 2010 | 37.27 | 38.06 | 36.90 | 37.93 | 1,099,179 | +1.10(+2.99%) |
Apr 19, 2010 | 37.24 | 37.56 | 36.63 | 36.83 | 1,109,878 | -0.87(-2.31%) |
Apr 16, 2010 | 38.53 | 38.65 | 37.56 | 37.70 | 1,388,226 | -1.21(-3.11%) |
Apr 15, 2010 | 38.96 | 39.10 | 38.58 | 38.91 | 984,949 | -0.04(-0.10%) |
Apr 14, 2010 | 39.70 | 39.93 | 38.84 | 38.95 | 2,165,567 | -0.44(-1.12%) |
Apr 13, 2010 | 39.98 | 40.25 | 39.11 | 39.39 | 2,550,726 | -0.68(-1.70%) |
Apr 12, 2010 | 39.10 | 40.58 | 38.53 | 40.07 | 1,790,671 | +1.04(+2.66%) |
Apr 09, 2010 | 38.69 | 39.19 | 38.65 | 39.03 | 839,346 | +0.34(+0.88%) |
Apr 08, 2010 | 38.55 | 39.18 | 38.17 | 38.69 | 1,370,432 | -0.12(-0.31%) |
Apr 07, 2010 | 39.20 | 39.41 | 38.62 | 38.81 | 756,764 | -0.41(-1.05%) |
Apr 06, 2010 | 39.00 | 39.86 | 38.83 | 39.22 | 1,725,156 | +0.01(+0.03%) |
Apr 05, 2010 | 38.74 | 39.50 | 38.60 | 39.21 | 711,327 | +0.71(+1.84%) |
Apr 01, 2010 | 37.78 | 38.50 | 38.50 | 38.50 | 1,019,100 | +0.81(+2.15%) |
Mar 31, 2010 | 37.92 | 38.32 | 37.66 | 37.69 | 928,216 | -0.32(-0.84%) |
Mar 30, 2010 | 38.22 | 38.35 | 37.83 | 38.01 | 653,717 | -0.26(-0.68%) |
Mar 29, 2010 | 38.17 | 38.50 | 38.10 | 38.27 | 923,634 | +0.16(+0.42%) |
Mar 26, 2010 | 38.97 | 38.97 | 37.78 | 38.11 | 605,039 | -0.58(-1.50%) |
Mar 25, 2010 | 38.88 | 39.25 | 38.52 | 38.69 | 753,792 | +0.16(+0.42%) |
Mar 24, 2010 | 38.58 | 38.98 | 37.74 | 38.53 | 1,656,925 | -0.18(-0.46%) |
Mar 23, 2010 | 40.04 | 40.22 | 38.59 | 38.71 | 1,121,324 | -1.11(-2.79%) |
Mar 22, 2010 | 39.50 | 40.02 | 39.13 | 39.82 | 624,890 | +0.06(+0.15%) |
Mar 19, 2010 | 40.20 | 40.52 | 39.56 | 39.76 | 842,916 | -0.41(-1.02%) |
Mar 18, 2010 | 41.00 | 41.10 | 40.05 | 40.17 | 1,120,731 | -0.86(-2.10%) |
Mar 17, 2010 | 41.25 | 41.49 | 40.92 | 41.03 | 1,051,098 | -0.08(-0.19%) |
Mar 16, 2010 | 40.65 | 41.18 | 40.65 | 41.11 | 637,141 | +0.53(+1.31%) |
Mar 15, 2010 | 40.41 | 41.62 | 40.26 | 40.58 | 1,031,314 | -0.63(-1.53%) |
Mar 12, 2010 | 41.25 | 41.91 | 41.10 | 41.21 | 1,047,932 | +0.08(+0.19%) |
Mar 11, 2010 | 41.32 | 41.32 | 40.67 | 41.13 | 913,900 | -0.25(-0.60%) |
Mar 10, 2010 | 41.00 | 41.50 | 40.74 | 41.38 | 1,004,819 | +0.38(+0.93%) |
Mar 09, 2010 | 41.47 | 41.80 | 40.85 | 41.00 | 887,741 | -0.95(-2.26%) |
Mar 08, 2010 | 40.90 | 42.10 | 40.82 | 41.95 | 1,333,915 | +1.02(+2.49%) |
Mar 05, 2010 | 39.60 | 41.04 | 39.50 | 40.93 | 2,249,740 | +1.53(+3.88%) |
Mar 04, 2010 | 36.60 | 39.90 | 36.60 | 39.40 | 2,942,608 | +1.91(+5.09%) |
Mar 03, 2010 | 38.37 | 38.37 | 37.02 | 37.49 | 1,425,024 | -0.64(-1.68%) |
Mar 02, 2010 | 37.58 | 38.48 | 37.44 | 38.13 | 868,663 | +0.76(+2.03%) |
Mar 01, 2010 | 38.34 | 38.59 | 37.03 | 37.37 | 1,207,214 | -0.45(-1.19%) |
Feb 26, 2010 | 37.14 | 38.20 | 37.14 | 37.82 | 705,726 | +0.61(+1.64%) |
Feb 25, 2010 | 36.39 | 37.34 | 36.03 | 37.21 | 879,857 | +0.29(+0.79%) |
Feb 24, 2010 | 36.94 | 37.43 | 36.38 | 36.92 | 877,162 | -0.04(-0.11%) |
Feb 23, 2010 | 37.76 | 37.78 | 36.28 | 36.96 | 1,320,819 | -0.90(-2.38%) |
Feb 22, 2010 | 38.27 | 38.27 | 37.40 | 37.86 | 776,315 | +0.06(+0.16%) |
Feb 19, 2010 | 37.81 | 38.00 | 37.40 | 37.80 | 499,785 | -0.25(-0.66%) |
Feb 18, 2010 | 37.71 | 38.15 | 37.63 | 38.05 | 474,022 | +0.02(+0.05%) |
Feb 17, 2010 | 37.76 | 38.50 | 37.62 | 38.03 | 1,542,164 | +0.60(+1.60%) |
Feb 16, 2010 | 36.34 | 37.55 | 35.90 | 37.43 | 1,102,531 | +1.37(+3.80%) |
Feb 12, 2010 | 36.59 | 36.06 | 36.06 | 36.06 | 888,200 | -0.92(-2.49%) |
Feb 11, 2010 | 35.99 | 37.04 | 35.39 | 36.98 | 1,476,175 | +0.97(+2.69%) |
Feb 10, 2010 | 36.30 | 36.58 | 35.26 | 36.01 | 1,356,598 | -0.08(-0.22%) |
Feb 09, 2010 | 36.33 | 36.68 | 35.59 | 36.09 | 892,181 | +0.24(+0.67%) |
Feb 08, 2010 | 36.09 | 36.65 | 35.67 | 35.85 | 561,663 | -0.20(-0.55%) |
Feb 05, 2010 | 36.00 | 36.32 | 35.50 | 36.05 | 1,083,026 | +0.12(+0.33%) |
Feb 04, 2010 | 37.08 | 37.08 | 35.83 | 35.93 | 916,034 | -1.43(-3.83%) |
Feb 03, 2010 | 37.91 | 38.01 | 37.36 | 37.36 | 842,170 | -0.48(-1.27%) |
Feb 02, 2010 | 36.37 | 37.96 | 36.37 | 37.84 | 1,580,335 | +1.38(+3.78%) |
Feb 01, 2010 | 35.49 | 37.42 | 35.27 | 36.46 | 2,669,784 | +0.30(+0.83%) |
Jan 29, 2010 | 37.50 | 37.86 | 35.93 | 36.16 | 913,712 | -1.20(-3.21%) |
Jan 28, 2010 | 37.90 | 38.41 | 36.90 | 37.36 | 1,568,269 | -0.53(-1.40%) |
Jan 27, 2010 | 38.69 | 38.69 | 37.30 | 37.89 | 2,251,479 | -0.82(-2.12%) |
Jan 26, 2010 | 39.07 | 39.11 | 38.03 | 38.71 | 1,876,906 | -0.58(-1.48%) |
Jan 25, 2010 | 39.88 | 39.90 | 39.03 | 39.29 | 1,540,644 | +0.26(+0.67%) |
Jan 22, 2010 | 41.45 | 41.45 | 38.55 | 39.03 | 2,501,072 | -2.43(-5.86%) |
Jan 21, 2010 | 43.25 | 43.55 | 41.26 | 41.46 | 1,543,788 | -1.66(-3.85%) |
Jan 20, 2010 | 44.26 | 44.26 | 42.67 | 43.12 | 755,858 | -1.51(-3.38%) |
Jan 19, 2010 | 44.70 | 45.23 | 44.29 | 44.63 | 658,237 | -0.10(-0.22%) |
Jan 15, 2010 | 45.70 | 44.73 | 44.73 | 44.73 | 729,300 | -0.70(-1.54%) |
Jan 14, 2010 | 45.35 | 46.25 | 45.26 | 45.43 | 521,696 | +0.31(+0.69%) |
Jan 13, 2010 | 46.44 | 46.45 | 44.66 | 45.12 | 1,331,234 | +0.55(+1.23%) |
Jan 12, 2010 | 45.55 | 45.83 | 44.15 | 44.57 | 1,331,011 | -1.30(-2.83%) |
Jan 11, 2010 | 45.50 | 46.12 | 45.16 | 45.87 | 760,116 | +0.96(+2.14%) |
Jan 08, 2010 | 44.87 | 45.33 | 44.23 | 44.91 | 1,043,039 | -0.23(-0.51%) |
Jan 07, 2010 | 46.40 | 46.40 | 44.95 | 45.14 | 846,185 | -0.86(-1.87%) |
Jan 06, 2010 | 46.32 | 47.25 | 45.53 | 46.00 | 707,274 | -0.21(-0.45%) |
Jan 05, 2010 | 45.95 | 46.31 | 45.00 | 46.21 | 1,166,721 | +0.46(+1.01%) |
Jan 04, 2010 | 45.69 | 46.25 | 45.54 | 45.75 | 660,164 | +0.57(+1.26%) |
Dec 31, 2009 | 45.00 | 45.18 | 45.18 | 45.18 | 508,800 | -0.04(-0.09%) |
Dec 30, 2009 | 44.50 | 45.39 | 44.41 | 45.22 | 555,383 | +0.50(+1.12%) |
Dec 29, 2009 | 43.86 | 44.96 | 43.61 | 44.72 | 530,577 | +0.07(+0.16%) |
Dec 28, 2009 | 44.04 | 44.94 | 44.04 | 44.65 | 453,152 | -0.06(-0.13%) |
Dec 24, 2009 | 44.79 | 45.00 | 44.41 | 44.71 | 267,591 | -0.15(-0.33%) |
Dec 23, 2009 | 44.36 | 45.18 | 44.00 | 44.86 | 842,424 | +0.83(+1.89%) |
Dec 22, 2009 | 44.23 | 44.27 | 43.22 | 44.03 | 683,681 | -0.21(-0.47%) |
Dec 21, 2009 | 45.00 | 45.05 | 43.90 | 44.24 | 675,090 | -0.45(-1.01%) |
Dec 18, 2009 | 45.05 | 45.14 | 44.48 | 44.69 | 948,788 | -0.17(-0.38%) |
Dec 17, 2009 | 45.62 | 45.74 | 44.52 | 44.86 | 502,020 | -1.14(-2.48%) |
Dec 16, 2009 | 46.55 | 46.74 | 45.81 | 46.00 | 425,929 | -0.21(-0.45%) |
Dec 15, 2009 | 45.63 | 46.73 | 45.55 | 46.21 | 833,299 | +0.20(+0.43%) |
Dec 14, 2009 | 45.10 | 46.04 | 44.89 | 46.01 | 796,309 | +1.06(+2.36%) |
Dec 11, 2009 | 45.05 | 45.28 | 44.64 | 44.95 | 704,895 | +0.37(+0.83%) |
Dec 10, 2009 | 44.00 | 44.99 | 43.90 | 44.58 | 810,501 | +0.82(+1.87%) |
Dec 09, 2009 | 43.40 | 44.30 | 43.30 | 43.76 | 982,980 | +0.46(+1.06%) |
Dec 08, 2009 | 43.62 | 44.10 | 42.62 | 43.30 | 1,408,304 | -0.52(-1.19%) |
Dec 07, 2009 | 45.04 | 45.10 | 43.63 | 43.82 | 724,666 | -1.16(-2.58%) |
Dec 04, 2009 | 45.94 | 46.00 | 43.75 | 44.98 | 1,052,428 | -0.74(-1.62%) |
Dec 03, 2009 | 46.63 | 46.93 | 45.66 | 45.72 | 359,775 | -0.62(-1.34%) |
Dec 02, 2009 | 46.74 | 47.09 | 46.15 | 46.34 | 663,907 | -0.38(-0.81%) |