Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.17 | 51.26 | 49.00 | 50.80 | 3,760,081 | +1.19(+2.41%) |
Nov 29, 2010 | 49.47 | 49.88 | 48.99 | 49.60 | 2,588,655 | +0.03(+0.07%) |
Nov 26, 2010 | 50.03 | 50.05 | 49.33 | 49.57 | 1,932,977 | -0.60(-1.19%) |
Nov 24, 2010 | 49.41 | 50.17 | 50.17 | 50.17 | 8,304,151 | +2.50(+5.25%) |
Nov 23, 2010 | 47.85 | 48.29 | 46.83 | 47.66 | 5,602,941 | -0.78(-1.60%) |
Nov 22, 2010 | 47.34 | 48.74 | 47.16 | 48.44 | 4,269,596 | +0.97(+2.05%) |
Nov 19, 2010 | 46.53 | 47.50 | 46.05 | 47.47 | 2,101,327 | +0.95(+2.04%) |
Nov 18, 2010 | 46.29 | 46.91 | 45.43 | 46.52 | 2,008,516 | +0.99(+2.17%) |
Nov 17, 2010 | 44.70 | 45.97 | 44.70 | 45.53 | 2,553,760 | +0.92(+2.05%) |
Nov 16, 2010 | 45.67 | 46.54 | 44.33 | 44.61 | 4,711,202 | -1.37(-2.97%) |
Nov 15, 2010 | 45.91 | 46.82 | 45.88 | 45.98 | 1,838,492 | +0.45(+0.99%) |
Nov 12, 2010 | 46.64 | 47.22 | 45.32 | 45.53 | 3,069,650 | -1.13(-2.42%) |
Nov 11, 2010 | 46.54 | 47.26 | 46.46 | 46.66 | 2,402,355 | -0.52(-1.09%) |
Nov 10, 2010 | 46.46 | 47.19 | 46.10 | 47.17 | 1,929,296 | +0.68(+1.46%) |
Nov 09, 2010 | 46.83 | 47.27 | 46.23 | 46.49 | 2,349,419 | -0.11(-0.23%) |
Nov 08, 2010 | 46.33 | 46.66 | 45.97 | 46.60 | 1,525,586 | +0.02(+0.03%) |
Nov 05, 2010 | 45.78 | 46.94 | 45.64 | 46.58 | 1,985,569 | +0.88(+1.93%) |
Nov 04, 2010 | 44.53 | 45.76 | 44.38 | 45.70 | 3,026,572 | +1.61(+3.66%) |
Nov 03, 2010 | 44.31 | 44.41 | 43.50 | 44.09 | 2,109,583 | -0.16(-0.37%) |
Nov 02, 2010 | 43.96 | 44.56 | 43.93 | 44.25 | 3,100,296 | +0.51(+1.16%) |
Nov 01, 2010 | 43.45 | 44.15 | 43.32 | 43.75 | 2,808,864 | +0.39(+0.91%) |
Oct 29, 2010 | 42.16 | 43.35 | 42.09 | 43.35 | 2,423,395 | +1.23(+2.91%) |
Oct 28, 2010 | 42.41 | 42.67 | 41.59 | 42.13 | 1,807,620 | -0.07(-0.17%) |
Oct 27, 2010 | 42.49 | 42.76 | 41.71 | 42.20 | 2,407,088 | +0.07(+0.17%) |
Oct 25, 2010 | 41.72 | 42.36 | 41.71 | 42.13 | 1,711,726 | +0.83(+2.02%) |
Oct 22, 2010 | 41.37 | 41.62 | 41.06 | 41.29 | 1,223,855 | -0.05(-0.12%) |
Oct 21, 2010 | 41.03 | 42.09 | 40.85 | 41.34 | 2,213,960 | +0.56(+1.38%) |
Oct 20, 2010 | 40.42 | 41.01 | 40.39 | 40.78 | 1,639,842 | +0.37(+0.91%) |
Oct 19, 2010 | 40.89 | 41.10 | 40.23 | 40.41 | 3,194,863 | -0.99(-2.39%) |
Oct 18, 2010 | 41.17 | 41.58 | 41.05 | 41.40 | 1,879,058 | +0.06(+0.14%) |
Oct 15, 2010 | 40.91 | 41.38 | 40.51 | 41.34 | 2,555,719 | +0.90(+2.22%) |
Oct 14, 2010 | 40.76 | 40.79 | 40.06 | 40.44 | 2,424,201 | -0.38(-0.92%) |
Oct 13, 2010 | 41.12 | 41.36 | 40.50 | 40.82 | 2,282,370 | +0.06(+0.14%) |
Oct 12, 2010 | 40.09 | 41.05 | 39.81 | 40.76 | 2,787,277 | +0.47(+1.16%) |
Oct 11, 2010 | 39.78 | 40.58 | 39.78 | 40.29 | 1,665,502 | +0.61(+1.55%) |
Oct 08, 2010 | 39.68 | 40.12 | 39.16 | 39.68 | 2,293,018 | +0.59(+1.51%) |
Oct 07, 2010 | 39.10 | 39.45 | 38.57 | 39.09 | 2,199,939 | +0.27(+0.70%) |
Oct 06, 2010 | 38.99 | 39.14 | 38.54 | 38.82 | 1,533,517 | -0.23(-0.59%) |
Oct 05, 2010 | 38.43 | 39.26 | 38.22 | 39.05 | 2,450,533 | +1.06(+2.78%) |
Oct 04, 2010 | 38.26 | 38.36 | 37.56 | 38.00 | 2,533,333 | -0.43(-1.11%) |
Oct 01, 2010 | 38.42 | 39.03 | 38.02 | 38.42 | 1,827,784 | -0.02(-0.05%) |
Sep 30, 2010 | 38.43 | 38.61 | 37.85 | 38.44 | 4,399 | +0.23(+0.61%) |
Sep 29, 2010 | 38.45 | 38.45 | 38.04 | 38.21 | 2,004,007 | -0.33(-0.85%) |
Sep 28, 2010 | 37.66 | 38.58 | 37.07 | 38.54 | 3,439,884 | +1.02(+2.73%) |
Sep 27, 2010 | 37.32 | 37.73 | 37.08 | 37.51 | 1,998,957 | +0.29(+0.77%) |
Sep 24, 2010 | 37.13 | 37.34 | 36.98 | 37.23 | 3,047,624 | +0.67(+1.84%) |
Sep 23, 2010 | 36.56 | 36.87 | 35.34 | 36.56 | 4,986,351 | -0.71(-1.91%) |
Sep 22, 2010 | 37.10 | 37.55 | 36.92 | 37.27 | 2,511,114 | -0.01(-0.02%) |
Sep 21, 2010 | 37.82 | 37.85 | 36.81 | 37.28 | 3,599,190 | -0.50(-1.32%) |
Sep 20, 2010 | 36.91 | 37.90 | 36.78 | 37.77 | 2,983,268 | +0.98(+2.67%) |
Sep 17, 2010 | 36.79 | 36.86 | 36.19 | 36.79 | 2,655,022 | +1.11(+3.12%) |
Sep 15, 2010 | 35.41 | 35.71 | 35.22 | 35.68 | 1,628,804 | +0.06(+0.16%) |
Sep 14, 2010 | 35.39 | 36.23 | 35.22 | 35.62 | 2,192,621 | +0.20(+0.57%) |
Sep 13, 2010 | 34.97 | 35.49 | 34.95 | 35.42 | 2,904,306 | +0.85(+2.47%) |
Sep 10, 2010 | 34.31 | 34.70 | 34.27 | 34.57 | 1,898,966 | +0.28(+0.83%) |
Sep 09, 2010 | 35.05 | 35.05 | 34.09 | 34.28 | 2,088,470 | -0.28(-0.82%) |
Sep 08, 2010 | 34.25 | 34.74 | 34.18 | 34.57 | 2,360,126 | +0.34(+1.00%) |
Sep 07, 2010 | 34.70 | 34.79 | 34.15 | 34.22 | 164 | -0.59(-1.68%) |
Sep 03, 2010 | 34.60 | 35.09 | 34.24 | 34.81 | 2,946,382 | +0.61(+1.78%) |
Sep 02, 2010 | 33.64 | 34.25 | 33.59 | 34.20 | 489 | +0.75(+2.24%) |
Sep 01, 2010 | 32.59 | 33.63 | 32.58 | 33.45 | 3,270,661 | +1.25(+3.89%) |
Aug 31, 2010 | 32.19 | 33.07 | 32.07 | 32.20 | 9,039 | -0.20(-0.63%) |
Aug 30, 2010 | 33.09 | 33.24 | 32.35 | 32.40 | 4,224,687 | -0.60(-1.82%) |
Aug 27, 2010 | 32.74 | 34.56 | 32.13 | 33.00 | 9,609,425 | -1.43(-4.16%) |
Aug 26, 2010 | 34.47 | 35.02 | 34.18 | 34.44 | 614 | +0.11(+0.31%) |
Aug 25, 2010 | 33.87 | 34.55 | 33.50 | 34.33 | 4,405,298 | +0.19(+0.55%) |
Aug 24, 2010 | 34.46 | 34.78 | 33.75 | 34.14 | 206 | -0.87(-2.49%) |
Aug 23, 2010 | 35.50 | 35.88 | 34.92 | 35.01 | 2,697,030 | -0.20(-0.58%) |
Aug 20, 2010 | 34.75 | 35.25 | 34.31 | 35.22 | 2,654,862 | +0.07(+0.21%) |
Aug 19, 2010 | 35.36 | 35.74 | 34.57 | 35.14 | 206 | -0.24(-0.69%) |
Aug 18, 2010 | 34.77 | 35.64 | 34.35 | 35.39 | 2,905,389 | +0.61(+1.75%) |
Aug 17, 2010 | 34.35 | 35.11 | 34.27 | 34.78 | 2,638,482 | +0.88(+2.59%) |
Aug 16, 2010 | 33.76 | 34.23 | 33.63 | 33.90 | 2,488,916 | -0.09(-0.26%) |
Aug 13, 2010 | 33.99 | 34.65 | 33.98 | 33.99 | 4,185,273 | -0.46(-1.35%) |
Aug 12, 2010 | 33.92 | 34.66 | 33.55 | 34.45 | 3,843,994 | -0.04(-0.12%) |
Aug 11, 2010 | 35.08 | 35.24 | 34.31 | 34.49 | 3,828,975 | -1.30(-3.64%) |
Aug 10, 2010 | 35.74 | 35.95 | 35.17 | 35.79 | 3,614,459 | -0.32(-0.88%) |
Aug 09, 2010 | 35.27 | 36.25 | 35.27 | 36.11 | 4,527,729 | +0.86(+2.45%) |
Aug 06, 2010 | 35.25 | 35.25 | 34.31 | 35.25 | 6,537,733 | +0.07(+0.18%) |
Aug 05, 2010 | 34.18 | 35.29 | 33.86 | 35.18 | 3,838,773 | +0.66(+1.91%) |
Aug 04, 2010 | 34.47 | 34.86 | 34.31 | 34.53 | 2,456,084 | +0.16(+0.47%) |
Aug 03, 2010 | 35.37 | 35.42 | 33.91 | 34.36 | 4,238,623 | -1.06(-2.99%) |
Aug 02, 2010 | 34.77 | 35.75 | 34.59 | 35.42 | 3,700,225 | +1.20(+3.52%) |
Jul 30, 2010 | 34.22 | 34.39 | 32.64 | 34.22 | 3,385,539 | +0.46(+1.35%) |
Jul 29, 2010 | 34.27 | 34.48 | 33.09 | 33.76 | 3,088,743 | -0.18(-0.53%) |
Jul 28, 2010 | 33.94 | 34.34 | 33.68 | 33.94 | 122 | -0.23(-0.67%) |
Jul 27, 2010 | 34.17 | 34.74 | 33.89 | 34.17 | 164 | -0.07(-0.19%) |
Jul 26, 2010 | 33.92 | 34.27 | 33.53 | 34.23 | 1,776,155 | +0.48(+1.42%) |
Jul 23, 2010 | 33.19 | 33.82 | 32.91 | 33.75 | 2,256,145 | +0.64(+1.94%) |
Jul 22, 2010 | 32.36 | 33.32 | 32.35 | 33.11 | 2,659,775 | +1.22(+3.83%) |
Jul 21, 2010 | 32.60 | 32.80 | 31.81 | 31.89 | 3,240,800 | -0.28(-0.88%) |
Jul 20, 2010 | 32.17 | 32.29 | 30.89 | 32.17 | 3,373,296 | +0.62(+1.96%) |
Jul 19, 2010 | 31.87 | 32.14 | 31.29 | 31.56 | 4,328,537 | -0.31(-0.97%) |
Jul 16, 2010 | 31.87 | 33.00 | 31.83 | 31.87 | 5,361,417 | -1.07(-3.26%) |
Jul 15, 2010 | 33.27 | 33.38 | 32.48 | 32.94 | 3,321,232 | -0.44(-1.32%) |
Jul 14, 2010 | 32.60 | 33.43 | 32.21 | 33.38 | 4,490,899 | +0.71(+2.17%) |
Jul 13, 2010 | 31.91 | 32.94 | 31.89 | 32.67 | 3,218,599 | +1.14(+3.61%) |
Jul 12, 2010 | 31.55 | 31.78 | 31.16 | 31.53 | 1,575,504 | -0.20(-0.64%) |
Jul 09, 2010 | 31.74 | 31.77 | 31.21 | 31.74 | 1,931,531 | +0.11(+0.36%) |
Jul 08, 2010 | 31.88 | 32.20 | 31.17 | 31.62 | 3,973,375 | +0.15(+0.47%) |
Jul 07, 2010 | 29.58 | 31.56 | 29.50 | 31.48 | 5,361,362 | +1.96(+6.64%) |
Jul 06, 2010 | 30.89 | 30.89 | 29.12 | 29.52 | 217 | -0.74(-2.45%) |
Jul 02, 2010 | 30.26 | 31.81 | 30.04 | 30.26 | 2,914,795 | -0.74(-2.39%) |
Jul 01, 2010 | 30.67 | 31.19 | 29.65 | 31.00 | 5,387,252 | +0.16(+0.53%) |
Jun 30, 2010 | 31.37 | 31.95 | 30.69 | 30.83 | 4,291,565 | -0.55(-1.74%) |
Jun 29, 2010 | 32.62 | 32.65 | 31.08 | 31.38 | 4,112,419 | -1.98(-5.95%) |
Jun 25, 2010 | 33.36 | 33.49 | 32.74 | 33.36 | 3,907,037 | +0.23(+0.69%) |
Jun 24, 2010 | 33.79 | 34.09 | 32.84 | 33.13 | 3,903,177 | -1.06(-3.09%) |
Jun 23, 2010 | 34.48 | 34.53 | 33.71 | 34.19 | 4,142,396 | -0.11(-0.31%) |
Jun 22, 2010 | 35.83 | 36.14 | 34.25 | 34.30 | 3,003,982 | -1.48(-4.14%) |
Jun 21, 2010 | 36.71 | 36.89 | 35.52 | 35.78 | 3,497,479 | -0.37(-1.01%) |
Jun 18, 2010 | 36.14 | 36.48 | 35.61 | 36.14 | 3,222,793 | +0.53(+1.48%) |
Jun 17, 2010 | 36.19 | 36.19 | 35.06 | 35.62 | 3,435,602 | -0.25(-0.70%) |
Jun 16, 2010 | 36.13 | 36.34 | 35.45 | 35.87 | 2,349,165 | -0.36(-1.00%) |
Jun 15, 2010 | 35.85 | 36.25 | 35.31 | 36.23 | 2,015,842 | +0.68(+1.91%) |
Jun 14, 2010 | 35.65 | 36.19 | 35.43 | 35.55 | 2,521,830 | +0.28(+0.80%) |
Jun 11, 2010 | 35.02 | 35.62 | 34.73 | 35.27 | 2,863,526 | -0.02(-0.07%) |
Jun 10, 2010 | 34.89 | 35.47 | 34.59 | 35.29 | 3,690,424 | +0.98(+2.85%) |
Jun 09, 2010 | 33.55 | 35.18 | 33.55 | 34.31 | 7,354,178 | +0.99(+2.96%) |
Jun 08, 2010 | 32.82 | 33.38 | 32.35 | 33.33 | 5,935,798 | +0.46(+1.40%) |
Jun 07, 2010 | 34.13 | 34.48 | 32.77 | 32.87 | 3,542,592 | -1.21(-3.54%) |
Jun 04, 2010 | 34.07 | 35.38 | 33.82 | 34.07 | 4,093,070 | -1.91(-5.30%) |
Jun 03, 2010 | 36.60 | 36.73 | 35.39 | 35.98 | 3,508,230 | -0.10(-0.27%) |
Jun 02, 2010 | 36.37 | 36.37 | 35.19 | 36.08 | 4,544,200 | -0.06(-0.18%) |
Jun 01, 2010 | 36.39 | 37.19 | 36.11 | 36.14 | 3,249,599 | -0.60(-1.63%) |
May 28, 2010 | 36.74 | 37.86 | 36.51 | 36.74 | 4,583,535 | -1.16(-3.05%) |
May 27, 2010 | 37.65 | 38.33 | 36.83 | 37.90 | 9,404,055 | +2.64(+7.50%) |
May 26, 2010 | 34.78 | 36.03 | 34.76 | 35.25 | 7,071,453 | +0.80(+2.32%) |
May 25, 2010 | 33.35 | 34.53 | 32.96 | 34.45 | 4,182,411 | +0.23(+0.66%) |
May 24, 2010 | 34.55 | 34.86 | 34.18 | 34.23 | 3,425,436 | -0.32(-0.94%) |
May 21, 2010 | 32.98 | 34.64 | 32.84 | 34.55 | 4,889,340 | +0.78(+2.30%) |
May 20, 2010 | 34.09 | 34.57 | 33.66 | 33.77 | 5,695,936 | -1.35(-3.85%) |
May 19, 2010 | 34.98 | 35.68 | 34.43 | 35.12 | 3,962,204 | -0.16(-0.46%) |
May 18, 2010 | 36.91 | 37.19 | 35.20 | 35.29 | 4,365,340 | -1.29(-3.54%) |
May 17, 2010 | 36.36 | 36.69 | 35.45 | 36.58 | 3,568,997 | +0.26(+0.71%) |
May 14, 2010 | 36.32 | 37.20 | 36.02 | 36.32 | 4,323,718 | -1.21(-3.23%) |
May 13, 2010 | 38.71 | 38.82 | 37.32 | 37.53 | 3,314,447 | -1.24(-3.19%) |
May 12, 2010 | 37.85 | 38.89 | 37.65 | 38.77 | 2,580,418 | +1.16(+3.10%) |
May 11, 2010 | 37.92 | 38.15 | 37.52 | 37.61 | 2,123,218 | -0.10(-0.26%) |
May 10, 2010 | 37.36 | 37.75 | 37.27 | 37.70 | 3,462,656 | +2.48(+7.05%) |
May 07, 2010 | 36.30 | 36.85 | 34.87 | 35.22 | 5,816,848 | +0.44(+1.28%) |
May 06, 2010 | 34.78 | 38.17 | 34.00 | 34.78 | 3,709 | -3.70(-9.61%) |
May 05, 2010 | 38.64 | 39.20 | 38.22 | 38.47 | 2,048,134 | -0.40(-1.02%) |
May 04, 2010 | 39.42 | 39.52 | 38.68 | 38.87 | 2,460,000 | -1.19(-2.97%) |
May 03, 2010 | 39.50 | 40.23 | 39.23 | 40.06 | 1,677,292 | +0.85(+2.17%) |
Apr 30, 2010 | 40.36 | 40.44 | 39.09 | 39.21 | 1,924,181 | -1.19(-2.94%) |
Apr 29, 2010 | 40.36 | 40.72 | 40.14 | 40.40 | 1,851,068 | +0.38(+0.95%) |
Apr 28, 2010 | 40.43 | 40.91 | 39.75 | 40.02 | 1,567,257 | -0.29(-0.72%) |
Apr 27, 2010 | 41.80 | 41.87 | 40.12 | 40.31 | 73,497 | -1.70(-4.04%) |
Apr 26, 2010 | 41.75 | 42.21 | 41.62 | 42.01 | 1,983,441 | +0.39(+0.93%) |
Apr 23, 2010 | 41.17 | 41.65 | 40.92 | 41.62 | 1,199,474 | +0.44(+1.08%) |
Apr 22, 2010 | 40.39 | 41.39 | 40.06 | 41.17 | 1,848,679 | +0.43(+1.05%) |
Apr 21, 2010 | 40.02 | 40.92 | 39.86 | 40.74 | 6,675 | +0.73(+1.82%) |
Apr 20, 2010 | 40.27 | 40.61 | 39.73 | 40.02 | 1,657,938 | +0.08(+0.20%) |
Apr 19, 2010 | 40.47 | 40.71 | 39.30 | 39.94 | 2,358,909 | -0.66(-1.63%) |
Apr 16, 2010 | 41.07 | 41.37 | 40.26 | 40.60 | 2,232,730 | -0.57(-1.38%) |
Apr 15, 2010 | 41.56 | 41.56 | 40.95 | 41.16 | 2,391,563 | -0.19(-0.47%) |
Apr 14, 2010 | 40.93 | 41.43 | 40.83 | 41.36 | 1,738,751 | +0.65(+1.59%) |
Apr 13, 2010 | 40.26 | 40.84 | 40.18 | 40.71 | 2,074,351 | +0.43(+1.06%) |
Apr 12, 2010 | 40.32 | 40.44 | 40.22 | 40.28 | 1,740,702 | +0.02(+0.04%) |
Apr 09, 2010 | 40.04 | 40.29 | 39.65 | 40.27 | 1,093,329 | +0.29(+0.73%) |
Apr 08, 2010 | 39.58 | 40.16 | 39.22 | 39.98 | 2,208,712 | +0.50(+1.27%) |
Apr 07, 2010 | 39.61 | 39.85 | 39.26 | 39.47 | 2,164,360 | -0.32(-0.79%) |
Apr 06, 2010 | 39.13 | 39.89 | 39.13 | 39.79 | 1,717,723 | +0.50(+1.28%) |
Apr 05, 2010 | 39.05 | 39.77 | 38.81 | 39.29 | 1,504,101 | +0.27(+0.68%) |
Apr 01, 2010 | 38.70 | 39.02 | 39.02 | 39.02 | 2,059,143 | +0.61(+1.60%) |
Mar 31, 2010 | 37.81 | 38.58 | 37.77 | 38.41 | 3,580,602 | +0.46(+1.21%) |
Mar 30, 2010 | 38.29 | 38.52 | 37.70 | 37.95 | 1,997,027 | -0.29(-0.76%) |
Mar 29, 2010 | 38.45 | 38.46 | 38.04 | 38.24 | 1,356,314 | -0.03(-0.08%) |
Mar 26, 2010 | 38.25 | 38.77 | 38.03 | 38.27 | 1,742,819 | +0.19(+0.49%) |
Mar 25, 2010 | 38.58 | 38.75 | 38.05 | 38.08 | 2,482,306 | -0.19(-0.51%) |
Mar 24, 2010 | 37.92 | 38.31 | 37.71 | 38.28 | 2,876,902 | -0.35(-0.90%) |
Mar 23, 2010 | 38.94 | 38.96 | 38.18 | 38.63 | 3,215,701 | +0.28(+0.74%) |
Mar 22, 2010 | 36.26 | 38.41 | 36.19 | 38.34 | 9,813,924 | +0.13(+0.34%) |
Mar 19, 2010 | 38.80 | 38.82 | 37.92 | 38.21 | 3,137,576 | -0.27(-0.69%) |
Mar 18, 2010 | 37.99 | 39.13 | 37.95 | 38.48 | 2,981,855 | +0.32(+0.83%) |
Mar 17, 2010 | 38.66 | 38.71 | 37.92 | 38.16 | 3,107,312 | -0.48(-1.25%) |
Mar 16, 2010 | 37.09 | 38.66 | 37.01 | 38.65 | 3,973,151 | +1.57(+4.24%) |
Mar 15, 2010 | 36.69 | 37.10 | 36.65 | 37.08 | 1,072,217 | +0.03(+0.09%) |
Mar 12, 2010 | 37.00 | 37.16 | 36.60 | 37.04 | 1,166,213 | +0.32(+0.88%) |
Mar 11, 2010 | 36.76 | 36.84 | 36.27 | 36.72 | 1,624,077 | -0.23(-0.63%) |
Mar 10, 2010 | 36.90 | 37.13 | 36.73 | 36.96 | 1,273,267 | +0.02(+0.04%) |
Mar 09, 2010 | 37.01 | 37.17 | 36.72 | 36.94 | 1,716,743 | -0.11(-0.30%) |
Mar 08, 2010 | 36.82 | 37.27 | 36.82 | 37.05 | 1,141,138 | +0.06(+0.15%) |
Mar 05, 2010 | 36.75 | 37.09 | 36.55 | 37.00 | 1,622,399 | +0.41(+1.12%) |
Mar 04, 2010 | 36.22 | 36.81 | 36.26 | 36.59 | 1,155,267 | +0.37(+1.02%) |
Mar 03, 2010 | 36.34 | 36.69 | 36.10 | 36.22 | 1,919,134 | +0.06(+0.16%) |
Mar 02, 2010 | 36.70 | 36.88 | 36.02 | 36.16 | 2,014,658 | -0.56(-1.52%) |
Mar 01, 2010 | 35.84 | 36.84 | 35.70 | 36.71 | 2,668,045 | +0.97(+2.70%) |
Feb 26, 2010 | 35.26 | 35.88 | 35.15 | 35.75 | 2,536,306 | +0.49(+1.39%) |
Feb 25, 2010 | 34.53 | 35.29 | 34.27 | 35.26 | 2,336,275 | +0.07(+0.21%) |
Feb 24, 2010 | 34.69 | 35.21 | 34.52 | 35.18 | 1,596,029 | +0.60(+1.75%) |
Feb 23, 2010 | 35.04 | 35.20 | 34.48 | 34.58 | 1,570,167 | -0.46(-1.31%) |
Feb 22, 2010 | 35.13 | 35.22 | 34.89 | 35.04 | 1,391,548 | -0.02(-0.07%) |
Feb 19, 2010 | 34.84 | 35.12 | 34.64 | 35.06 | 2,084,948 | +0.15(+0.44%) |
Feb 18, 2010 | 34.53 | 34.93 | 34.39 | 34.91 | 1,602,662 | +0.24(+0.70%) |
Feb 17, 2010 | 34.46 | 34.73 | 34.11 | 34.67 | 2,717,102 | +0.78(+2.31%) |
Feb 16, 2010 | 33.67 | 33.90 | 33.53 | 33.89 | 1,711,293 | +0.46(+1.37%) |
Feb 12, 2010 | 32.98 | 33.43 | 33.43 | 33.43 | 1,510,701 | -0.02(-0.07%) |
Feb 11, 2010 | 33.11 | 33.53 | 32.77 | 33.45 | 2,694,629 | +0.32(+0.97%) |
Feb 10, 2010 | 32.85 | 33.61 | 32.77 | 33.13 | 4,326,760 | +0.86(+2.67%) |
Feb 09, 2010 | 32.49 | 32.49 | 31.68 | 32.27 | 3,010,384 | +0.23(+0.70%) |
Feb 08, 2010 | 32.00 | 32.29 | 31.54 | 32.04 | 2,317,154 | +0.07(+0.23%) |
Feb 05, 2010 | 32.17 | 32.23 | 31.32 | 31.97 | 4,139,103 | -0.24(-0.75%) |
Feb 04, 2010 | 33.28 | 33.49 | 32.12 | 32.21 | 2,928,545 | -1.31(-3.92%) |
Feb 03, 2010 | 33.68 | 33.83 | 33.30 | 33.53 | 1,631,844 | -0.34(-1.00%) |
Feb 02, 2010 | 33.18 | 33.93 | 33.18 | 33.86 | 2,003,773 | +0.76(+2.30%) |
Feb 01, 2010 | 32.70 | 33.13 | 32.70 | 33.10 | 1,710,557 | +0.40(+1.22%) |
Jan 29, 2010 | 33.18 | 33.54 | 32.65 | 32.70 | 2,774,816 | -0.17(-0.51%) |
Jan 28, 2010 | 33.49 | 33.52 | 32.74 | 32.87 | 1,867,271 | -0.44(-1.33%) |
Jan 27, 2010 | 33.28 | 33.63 | 32.91 | 33.32 | 2,212,537 | -0.08(-0.24%) |
Jan 26, 2010 | 33.59 | 33.79 | 33.20 | 33.40 | 2,802,697 | -0.21(-0.62%) |
Jan 25, 2010 | 33.72 | 33.83 | 33.28 | 33.61 | 3,373,596 | +0.76(+2.30%) |
Jan 22, 2010 | 33.56 | 33.72 | 32.76 | 32.85 | 3,896,210 | -0.79(-2.35%) |
Jan 21, 2010 | 34.52 | 34.76 | 33.48 | 33.64 | 6,709,278 | -1.07(-3.09%) |
Jan 20, 2010 | 35.24 | 35.30 | 34.56 | 34.71 | 4,414,904 | -0.81(-2.27%) |
Jan 19, 2010 | 36.42 | 36.48 | 35.46 | 35.51 | 4,378,762 | -1.02(-2.80%) |
Jan 15, 2010 | 36.61 | 36.54 | 36.54 | 36.54 | 5,750,253 | +0.01(+0.02%) |
Jan 14, 2010 | 37.44 | 37.56 | 36.42 | 36.53 | 6,246,386 | -1.22(-3.24%) |
Jan 13, 2010 | 37.39 | 37.83 | 37.14 | 37.75 | 3,793,262 | +0.35(+0.95%) |
Jan 12, 2010 | 37.32 | 37.51 | 36.52 | 37.40 | 10,587,468 | -0.19(-0.51%) |
Jan 11, 2010 | 37.23 | 37.86 | 36.96 | 37.59 | 3,726,752 | +0.54(+1.46%) |
Jan 08, 2010 | 37.47 | 37.53 | 36.64 | 37.05 | 4,456,838 | -0.71(-1.88%) |
Jan 07, 2010 | 36.30 | 37.83 | 36.26 | 37.76 | 4,423,410 | +1.55(+4.29%) |
Jan 06, 2010 | 35.52 | 36.30 | 35.47 | 36.21 | 2,110,343 | +0.55(+1.54%) |
Jan 05, 2010 | 35.47 | 35.71 | 34.98 | 35.66 | 1,511,137 | +0.23(+0.66%) |
Jan 04, 2010 | 35.16 | 35.91 | 35.10 | 35.43 | 2,402,906 | +0.80(+2.30%) |
Dec 31, 2009 | 35.21 | 34.63 | 34.63 | 34.63 | 890,700 | -0.61(-1.74%) |
Dec 30, 2009 | 35.06 | 35.29 | 34.93 | 35.24 | 819,729 | -0.12(-0.34%) |
Dec 29, 2009 | 35.57 | 35.60 | 35.17 | 35.36 | 687,027 | -0.03(-0.09%) |
Dec 28, 2009 | 35.43 | 35.83 | 35.29 | 35.39 | 999,555 | +0.12(+0.34%) |
Dec 24, 2009 | 35.31 | 35.42 | 35.05 | 35.27 | 434,460 | -0.02(-0.05%) |
Dec 23, 2009 | 35.24 | 35.43 | 34.98 | 35.29 | 1,345,190 | +0.11(+0.32%) |
Dec 22, 2009 | 34.80 | 35.35 | 34.66 | 35.18 | 1,048,374 | +0.31(+0.88%) |
Dec 21, 2009 | 34.35 | 34.98 | 34.17 | 34.87 | 1,362,691 | +0.79(+2.32%) |
Dec 18, 2009 | 34.16 | 34.27 | 33.57 | 34.08 | 2,120,775 | -0.07(-0.21%) |
Dec 17, 2009 | 33.97 | 34.28 | 33.89 | 34.15 | 1,946,163 | -0.36(-1.05%) |
Dec 16, 2009 | 34.35 | 34.64 | 34.10 | 34.52 | 2,290,763 | +0.43(+1.25%) |
Dec 15, 2009 | 33.99 | 34.22 | 33.79 | 34.09 | 1,542,865 | -0.22(-0.63%) |
Dec 14, 2009 | 34.18 | 34.32 | 34.12 | 34.31 | 2,432,540 | +0.36(+1.07%) |
Dec 11, 2009 | 33.10 | 34.03 | 33.06 | 33.94 | 2,935,275 | +1.00(+3.03%) |
Dec 10, 2009 | 32.79 | 33.24 | 32.72 | 32.95 | 1,819,824 | +0.38(+1.16%) |
Dec 09, 2009 | 32.83 | 32.90 | 32.27 | 32.57 | 2,337,953 | -0.21(-0.64%) |
Dec 08, 2009 | 33.04 | 33.19 | 32.62 | 32.78 | 2,849,877 | -0.70(-2.09%) |
Dec 07, 2009 | 33.27 | 33.83 | 33.11 | 33.48 | 2,518,062 | +0.05(+0.14%) |
Dec 04, 2009 | 34.88 | 34.94 | 32.98 | 33.43 | 7,277,008 | -0.80(-2.33%) |
Dec 03, 2009 | 34.68 | 34.79 | 34.15 | 34.23 | 2,289,272 | -0.46(-1.32%) |
Dec 02, 2009 | 34.66 | 35.43 | 34.56 | 34.69 | 2,578,702 | +0.00(+0.00%) |