Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.50 | 59.20 | 57.28 | 58.40 | 579,120 | +1.12(+1.96%) |
Jan 28, 2011 | 58.95 | 59.01 | 56.70 | 57.28 | 553,797 | -1.63(-2.77%) |
Jan 27, 2011 | 58.87 | 59.53 | 58.56 | 58.91 | 411,314 | +0.13(+0.22%) |
Jan 26, 2011 | 58.38 | 59.26 | 58.26 | 58.78 | 613,732 | +0.42(+0.72%) |
Jan 25, 2011 | 58.24 | 59.00 | 57.53 | 58.36 | 439,911 | +0.02(+0.03%) |
Jan 24, 2011 | 57.32 | 58.63 | 57.19 | 58.34 | 474,042 | +1.00(+1.74%) |
Jan 21, 2011 | 58.07 | 58.39 | 56.12 | 57.34 | 1,246,119 | -0.43(-0.74%) |
Jan 20, 2011 | 60.69 | 60.76 | 57.72 | 57.77 | 1,194,559 | -3.42(-5.59%) |
Jan 19, 2011 | 62.40 | 62.77 | 61.11 | 61.19 | 575,108 | -0.94(-1.51%) |
Jan 18, 2011 | 61.01 | 62.41 | 60.61 | 62.13 | 598,145 | +0.86(+1.40%) |
Jan 14, 2011 | 62.16 | 62.16 | 61.03 | 61.27 | 507,320 | -1.01(-1.62%) |
Jan 13, 2011 | 63.95 | 63.96 | 61.94 | 62.28 | 370,878 | -1.26(-1.98%) |
Jan 12, 2011 | 63.71 | 63.97 | 63.21 | 63.54 | 211,822 | +0.25(+0.40%) |
Jan 11, 2011 | 62.87 | 63.60 | 62.64 | 63.29 | 649,547 | +0.85(+1.36%) |
Jan 10, 2011 | 61.31 | 62.61 | 60.70 | 62.44 | 271,072 | +1.05(+1.71%) |
Jan 07, 2011 | 62.55 | 63.17 | 61.01 | 61.39 | 630,955 | -1.11(-1.78%) |
Jan 06, 2011 | 62.56 | 63.71 | 62.00 | 62.50 | 606,015 | +0.50(+0.81%) |
Jan 05, 2011 | 61.04 | 62.54 | 60.84 | 62.00 | 507,525 | +1.07(+1.76%) |
Jan 04, 2011 | 62.00 | 62.26 | 60.62 | 60.93 | 1,226,303 | -0.44(-0.72%) |
Jan 03, 2011 | 61.38 | 61.89 | 60.51 | 61.37 | 1,153,530 | +0.44(+0.72%) |
Dec 31, 2010 | 60.67 | 60.95 | 60.43 | 60.93 | 265,537 | +0.19(+0.31%) |
Dec 30, 2010 | 60.48 | 60.90 | 60.21 | 60.74 | 344,714 | +0.31(+0.51%) |
Dec 29, 2010 | 59.76 | 60.83 | 59.73 | 60.43 | 616,575 | +0.78(+1.31%) |
Dec 28, 2010 | 59.74 | 59.84 | 59.60 | 59.65 | 596,427 | +0.14(+0.24%) |
Dec 27, 2010 | 59.39 | 59.82 | 58.76 | 59.51 | 488,098 | +0.03(+0.05%) |
Dec 23, 2010 | 59.41 | 59.83 | 59.02 | 59.48 | 551,991 | +0.10(+0.17%) |
Dec 22, 2010 | 58.79 | 59.62 | 57.93 | 59.38 | 960,787 | +0.61(+1.04%) |
Dec 21, 2010 | 55.48 | 59.90 | 55.48 | 58.77 | 2,684,551 | +5.00(+9.30%) |
Dec 20, 2010 | 52.88 | 54.22 | 52.35 | 53.77 | 1,065,874 | +1.13(+2.15%) |
Dec 17, 2010 | 53.22 | 53.43 | 52.59 | 52.64 | 371,566 | -0.47(-0.88%) |
Dec 16, 2010 | 53.45 | 53.47 | 52.81 | 53.11 | 440,712 | -0.10(-0.19%) |
Dec 15, 2010 | 53.55 | 53.94 | 53.10 | 53.21 | 413,482 | -0.38(-0.71%) |
Dec 14, 2010 | 53.14 | 54.44 | 53.01 | 53.59 | 429,098 | +0.64(+1.21%) |
Dec 13, 2010 | 54.00 | 54.28 | 52.94 | 52.95 | 385,473 | -1.03(-1.91%) |
Dec 10, 2010 | 54.00 | 54.24 | 53.50 | 53.98 | 288,558 | +0.15(+0.28%) |
Dec 09, 2010 | 54.29 | 54.34 | 53.72 | 53.83 | 358,988 | -0.12(-0.22%) |
Dec 08, 2010 | 53.24 | 54.19 | 53.13 | 53.95 | 453,342 | +0.61(+1.14%) |
Dec 07, 2010 | 53.78 | 54.10 | 53.21 | 53.34 | 810,260 | -0.01(-0.02%) |
Dec 06, 2010 | 53.05 | 53.40 | 52.91 | 53.35 | 461,318 | +0.10(+0.19%) |
Dec 03, 2010 | 52.85 | 53.38 | 52.67 | 53.25 | 326,054 | +0.18(+0.34%) |
Dec 02, 2010 | 51.85 | 53.37 | 51.65 | 53.07 | 1,228,419 | +1.31(+2.53%) |
Dec 01, 2010 | 50.40 | 52.02 | 49.95 | 51.76 | 1,145,774 | +2.06(+4.14%) |
Nov 30, 2010 | 49.93 | 50.11 | 49.23 | 49.70 | 438,723 | -0.66(-1.31%) |
Nov 29, 2010 | 50.78 | 50.78 | 49.85 | 50.36 | 305,071 | -0.75(-1.47%) |
Nov 26, 2010 | 50.72 | 51.40 | 50.13 | 51.11 | 171,902 | -0.07(-0.14%) |
Nov 24, 2010 | 49.66 | 51.18 | 51.18 | 51.18 | 525,763 | +1.88(+3.81%) |
Nov 23, 2010 | 49.69 | 49.78 | 48.77 | 49.30 | 282,951 | -0.88(-1.75%) |
Nov 22, 2010 | 49.39 | 50.34 | 49.17 | 50.18 | 290,133 | +0.59(+1.19%) |
Nov 19, 2010 | 49.49 | 49.66 | 49.00 | 49.59 | 249,220 | -0.07(-0.14%) |
Nov 18, 2010 | 48.92 | 50.22 | 48.69 | 49.66 | 358,376 | +1.24(+2.56%) |
Nov 17, 2010 | 48.07 | 48.65 | 47.76 | 48.42 | 284,794 | +0.35(+0.73%) |
Nov 16, 2010 | 47.82 | 48.25 | 47.16 | 48.07 | 641,177 | -0.03(-0.06%) |
Nov 15, 2010 | 47.98 | 48.72 | 47.75 | 48.10 | 378,829 | +0.31(+0.65%) |
Nov 12, 2010 | 48.84 | 48.91 | 47.39 | 47.79 | 369,108 | -1.42(-2.89%) |
Nov 11, 2010 | 49.13 | 49.57 | 48.95 | 49.21 | 319,935 | -0.56(-1.13%) |
Nov 10, 2010 | 49.94 | 49.96 | 49.01 | 49.77 | 417,309 | -0.25(-0.50%) |
Nov 09, 2010 | 50.10 | 50.57 | 49.65 | 50.02 | 620,216 | -0.42(-0.83%) |
Nov 08, 2010 | 49.74 | 50.62 | 49.58 | 50.44 | 628,437 | +0.51(+1.02%) |
Nov 05, 2010 | 49.70 | 50.00 | 49.09 | 49.93 | 706,562 | +0.17(+0.34%) |
Nov 04, 2010 | 49.22 | 49.93 | 48.77 | 49.76 | 964,949 | +1.11(+2.28%) |
Nov 03, 2010 | 48.75 | 48.90 | 47.65 | 48.65 | 790,005 | -0.26(-0.53%) |
Nov 02, 2010 | 47.24 | 49.10 | 46.97 | 48.91 | 1,210,383 | +1.96(+4.17%) |
Nov 01, 2010 | 46.96 | 47.19 | 46.41 | 46.95 | 775,695 | +0.53(+1.14%) |
Oct 29, 2010 | 45.23 | 46.90 | 43.62 | 46.42 | 2,120,626 | +3.56(+8.31%) |
Oct 28, 2010 | 42.49 | 43.28 | 42.32 | 42.86 | 876,563 | +0.46(+1.08%) |
Oct 27, 2010 | 42.61 | 42.90 | 42.24 | 42.40 | 374,442 | -0.40(-0.93%) |
Oct 25, 2010 | 42.37 | 43.08 | 42.21 | 42.80 | 535,878 | +0.32(+0.75%) |
Oct 22, 2010 | 42.93 | 43.28 | 42.41 | 42.48 | 214,800 | -0.44(-1.03%) |
Oct 21, 2010 | 42.64 | 43.38 | 42.54 | 42.92 | 428,004 | +0.47(+1.11%) |
Oct 20, 2010 | 41.77 | 42.88 | 41.77 | 42.45 | 224,291 | +0.75(+1.80%) |
Oct 19, 2010 | 42.04 | 42.40 | 41.36 | 41.70 | 366,861 | -0.95(-2.23%) |
Oct 18, 2010 | 42.94 | 43.22 | 42.49 | 42.65 | 258,808 | -0.26(-0.61%) |
Oct 15, 2010 | 43.48 | 43.48 | 42.26 | 42.91 | 308,252 | -0.09(-0.21%) |
Oct 14, 2010 | 43.00 | 43.24 | 42.90 | 43.00 | 355,165 | -0.22(-0.51%) |
Oct 13, 2010 | 43.45 | 43.89 | 42.67 | 43.22 | 757,445 | -0.49(-1.12%) |
Oct 12, 2010 | 43.25 | 43.85 | 42.84 | 43.71 | 250,996 | +0.17(+0.39%) |
Oct 11, 2010 | 42.87 | 43.75 | 42.78 | 43.54 | 389,943 | +0.67(+1.56%) |
Oct 08, 2010 | 42.87 | 43.02 | 42.45 | 42.87 | 458,081 | +0.44(+1.04%) |
Oct 07, 2010 | 42.35 | 42.58 | 41.47 | 42.43 | 376,456 | +0.08(+0.19%) |
Oct 06, 2010 | 42.81 | 42.96 | 41.98 | 42.35 | 353,972 | -0.41(-0.96%) |
Oct 05, 2010 | 42.23 | 43.02 | 42.13 | 42.76 | 593,825 | +1.07(+2.57%) |
Oct 04, 2010 | 42.21 | 42.86 | 41.19 | 41.69 | 243,476 | -0.85(-2.00%) |
Oct 01, 2010 | 42.54 | 42.74 | 41.84 | 42.54 | 355,749 | +0.60(+1.42%) |
Sep 30, 2010 | 41.94 | 43.29 | 41.51 | 41.94 | 524,564 | -0.83(-1.93%) |
Sep 29, 2010 | 42.34 | 42.99 | 42.33 | 42.77 | 526,223 | +0.04(+0.09%) |
Sep 28, 2010 | 42.00 | 42.84 | 41.35 | 42.73 | 460,767 | +0.64(+1.52%) |
Sep 27, 2010 | 41.86 | 42.44 | 41.37 | 42.09 | 309,188 | +0.34(+0.81%) |
Sep 24, 2010 | 40.76 | 41.81 | 40.76 | 41.75 | 529,314 | +1.57(+3.91%) |
Sep 23, 2010 | 40.14 | 40.71 | 39.84 | 40.18 | 499,231 | -0.57(-1.40%) |
Sep 22, 2010 | 40.58 | 41.00 | 40.21 | 40.75 | 252,348 | +0.09(+0.22%) |
Sep 21, 2010 | 40.96 | 41.14 | 40.42 | 40.66 | 530,712 | -0.18(-0.44%) |
Sep 20, 2010 | 40.82 | 41.40 | 40.74 | 40.84 | 522,635 | +0.01(+0.02%) |
Sep 17, 2010 | 40.83 | 40.87 | 40.27 | 40.83 | 363,012 | +0.45(+1.11%) |
Sep 15, 2010 | 39.76 | 40.50 | 39.61 | 40.38 | 522,175 | +0.27(+0.67%) |
Sep 14, 2010 | 39.95 | 40.31 | 39.84 | 40.11 | 386,083 | +0.18(+0.45%) |
Sep 13, 2010 | 39.70 | 40.31 | 39.70 | 39.93 | 516,850 | +0.49(+1.24%) |
Sep 10, 2010 | 39.40 | 39.66 | 39.30 | 39.44 | 314,913 | +0.10(+0.25%) |
Sep 09, 2010 | 39.57 | 39.71 | 39.22 | 39.34 | 537,642 | +0.17(+0.43%) |
Sep 08, 2010 | 38.96 | 39.20 | 38.88 | 39.17 | 240,670 | +0.25(+0.64%) |
Sep 07, 2010 | 39.00 | 39.33 | 38.68 | 38.92 | 344,752 | -0.42(-1.07%) |
Sep 03, 2010 | 39.48 | 39.58 | 38.74 | 39.34 | 362,804 | +0.64(+1.65%) |
Sep 02, 2010 | 36.90 | 38.75 | 36.90 | 38.70 | 169 | +1.86(+5.05%) |
Sep 01, 2010 | 35.87 | 36.84 | 35.75 | 36.84 | 860,166 | +1.64(+4.66%) |
Aug 31, 2010 | 35.17 | 35.90 | 34.55 | 35.20 | 1,547 | +0.00(+0.00%) |
Aug 30, 2010 | 35.40 | 35.63 | 35.10 | 35.20 | 305,246 | -0.51(-1.43%) |
Aug 27, 2010 | 34.22 | 35.78 | 34.02 | 35.71 | 557,851 | +1.55(+4.54%) |
Aug 26, 2010 | 35.23 | 35.80 | 34.05 | 34.16 | 605,764 | -0.78(-2.23%) |
Aug 25, 2010 | 34.38 | 35.10 | 33.74 | 34.94 | 275,574 | +0.17(+0.49%) |
Aug 24, 2010 | 35.46 | 35.55 | 34.59 | 34.77 | 506,169 | -1.29(-3.58%) |
Aug 23, 2010 | 36.86 | 36.96 | 35.98 | 36.06 | 201,122 | -0.40(-1.10%) |
Aug 20, 2010 | 36.90 | 36.90 | 35.91 | 36.46 | 570,081 | -0.70(-1.88%) |
Aug 19, 2010 | 38.03 | 38.32 | 37.05 | 37.16 | 484,350 | -1.11(-2.90%) |
Aug 18, 2010 | 38.06 | 38.56 | 37.79 | 38.27 | 379,667 | -0.25(-0.65%) |
Aug 17, 2010 | 37.22 | 38.58 | 37.19 | 38.52 | 843,386 | +1.70(+4.62%) |
Aug 16, 2010 | 35.80 | 36.87 | 35.69 | 36.82 | 451,173 | +0.65(+1.80%) |
Aug 13, 2010 | 36.17 | 36.76 | 36.15 | 36.17 | 266,349 | -0.48(-1.31%) |
Aug 12, 2010 | 36.09 | 36.92 | 35.94 | 36.65 | 434,768 | -0.45(-1.21%) |
Aug 11, 2010 | 37.60 | 37.65 | 36.78 | 37.10 | 590,978 | -1.33(-3.46%) |
Aug 10, 2010 | 38.51 | 38.66 | 37.99 | 38.43 | 378,990 | -0.60(-1.54%) |
Aug 09, 2010 | 39.16 | 39.35 | 38.75 | 39.03 | 607,400 | +0.19(+0.49%) |
Aug 06, 2010 | 38.84 | 39.33 | 38.22 | 38.84 | 466,477 | -0.49(-1.25%) |
Aug 05, 2010 | 39.38 | 39.90 | 39.06 | 39.33 | 582,209 | -0.08(-0.20%) |
Aug 04, 2010 | 38.34 | 39.55 | 38.34 | 39.41 | 748,924 | +1.15(+3.01%) |
Aug 03, 2010 | 38.97 | 38.97 | 37.89 | 38.26 | 486,746 | -0.62(-1.59%) |
Aug 02, 2010 | 38.49 | 39.37 | 37.94 | 38.88 | 1,463,713 | +0.20(+0.52%) |
Jul 30, 2010 | 38.68 | 38.70 | 37.50 | 38.68 | 563,099 | +0.66(+1.74%) |
Jul 29, 2010 | 38.40 | 38.88 | 37.64 | 38.02 | 1,171,307 | -0.28(-0.73%) |
Jul 28, 2010 | 38.75 | 39.00 | 37.41 | 38.30 | 1,641,870 | +0.21(+0.55%) |
Jul 27, 2010 | 38.77 | 38.80 | 37.74 | 38.09 | 683,212 | -0.51(-1.32%) |
Jul 26, 2010 | 38.71 | 39.10 | 38.40 | 38.60 | 802,158 | -0.05(-0.13%) |
Jul 23, 2010 | 37.25 | 38.74 | 37.25 | 38.65 | 1,194,570 | +0.99(+2.63%) |
Jul 22, 2010 | 36.74 | 37.68 | 36.53 | 37.66 | 971,601 | +1.64(+4.55%) |
Jul 21, 2010 | 36.40 | 36.95 | 35.85 | 36.02 | 837,887 | -0.16(-0.44%) |
Jul 20, 2010 | 33.90 | 36.35 | 33.89 | 36.18 | 775,618 | +0.83(+2.35%) |
Jul 19, 2010 | 35.86 | 36.35 | 35.00 | 35.35 | 834,024 | -0.18(-0.51%) |
Jul 16, 2010 | 35.53 | 36.28 | 35.34 | 35.53 | 654,254 | -0.78(-2.15%) |
Jul 15, 2010 | 36.39 | 36.39 | 35.77 | 36.31 | 458,996 | -0.04(-0.11%) |
Jul 14, 2010 | 36.06 | 36.43 | 35.77 | 36.35 | 980,838 | +0.38(+1.06%) |
Jul 13, 2010 | 36.02 | 36.22 | 35.52 | 35.97 | 903,139 | +0.73(+2.09%) |
Jul 12, 2010 | 34.72 | 35.86 | 34.72 | 35.23 | 1,546,469 | +0.23(+0.67%) |
Jul 09, 2010 | 35.00 | 35.02 | 34.11 | 35.00 | 1,504,658 | +0.85(+2.49%) |
Jul 08, 2010 | 33.43 | 34.24 | 33.28 | 34.15 | 713,034 | +1.06(+3.20%) |
Jul 07, 2010 | 31.26 | 33.10 | 31.26 | 33.09 | 577,067 | +1.78(+5.69%) |
Jul 06, 2010 | 32.15 | 32.54 | 30.94 | 31.31 | 442,245 | -0.31(-0.98%) |
Jul 02, 2010 | 31.62 | 32.31 | 31.37 | 31.62 | 472,530 | -0.24(-0.75%) |
Jul 01, 2010 | 31.35 | 32.05 | 30.74 | 31.86 | 541,016 | +0.38(+1.21%) |
Jun 30, 2010 | 31.70 | 32.50 | 31.25 | 31.48 | 606,917 | -0.16(-0.51%) |
Jun 29, 2010 | 32.46 | 32.66 | 31.42 | 31.64 | 823,867 | -2.05(-6.08%) |
Jun 25, 2010 | 33.69 | 34.20 | 32.88 | 33.69 | 913,063 | +0.06(+0.18%) |
Jun 24, 2010 | 33.95 | 33.99 | 33.33 | 33.63 | 660,519 | -0.62(-1.81%) |
Jun 23, 2010 | 34.83 | 35.50 | 33.82 | 34.25 | 1,000,562 | -0.20(-0.58%) |
Jun 22, 2010 | 34.80 | 35.42 | 34.16 | 34.45 | 1,223,769 | -0.15(-0.43%) |
Jun 21, 2010 | 35.25 | 35.66 | 34.19 | 34.60 | 911,059 | -0.10(-0.29%) |
Jun 18, 2010 | 34.70 | 35.17 | 32.44 | 34.70 | 2,159,649 | +2.07(+6.34%) |
Jun 17, 2010 | 32.38 | 32.97 | 31.85 | 32.63 | 475,367 | +0.25(+0.77%) |
Jun 16, 2010 | 31.57 | 32.65 | 31.38 | 32.38 | 489,642 | +0.44(+1.38%) |
Jun 15, 2010 | 30.98 | 31.95 | 30.93 | 31.94 | 454,418 | +1.22(+3.97%) |
Jun 14, 2010 | 30.53 | 31.23 | 30.48 | 30.72 | 351,440 | +0.72(+2.40%) |
Jun 11, 2010 | 29.32 | 30.14 | 29.06 | 30.00 | 322,544 | +0.39(+1.32%) |
Jun 10, 2010 | 28.88 | 29.67 | 28.68 | 29.61 | 697,281 | +1.42(+5.04%) |
Jun 09, 2010 | 28.98 | 29.60 | 28.14 | 28.19 | 804,185 | -0.42(-1.47%) |
Jun 08, 2010 | 29.04 | 29.27 | 28.17 | 28.61 | 542,186 | -0.17(-0.59%) |
Jun 07, 2010 | 30.00 | 30.31 | 28.76 | 28.78 | 472,696 | -1.16(-3.87%) |
Jun 04, 2010 | 29.94 | 31.41 | 29.81 | 29.94 | 512,772 | -1.95(-6.11%) |
Jun 03, 2010 | 31.11 | 31.92 | 31.00 | 31.89 | 357,702 | +0.89(+2.87%) |
Jun 02, 2010 | 30.18 | 31.00 | 30.00 | 31.00 | 394,451 | +1.15(+3.85%) |
Jun 01, 2010 | 30.07 | 30.63 | 29.75 | 29.85 | 611,838 | -0.55(-1.81%) |
May 28, 2010 | 30.40 | 30.93 | 29.88 | 30.40 | 811,309 | +0.41(+1.37%) |
May 27, 2010 | 29.55 | 29.99 | 29.32 | 29.99 | 569,640 | +1.35(+4.71%) |
May 26, 2010 | 28.82 | 29.57 | 28.41 | 28.64 | 1,470,729 | +0.20(+0.70%) |
May 25, 2010 | 27.12 | 28.61 | 26.64 | 28.44 | 792,373 | +0.38(+1.35%) |
May 24, 2010 | 28.43 | 28.86 | 28.00 | 28.06 | 872,508 | -0.73(-2.54%) |
May 21, 2010 | 28.09 | 29.14 | 27.77 | 28.79 | 596,005 | +0.31(+1.09%) |
May 20, 2010 | 28.79 | 28.99 | 28.48 | 28.48 | 955,780 | -2.26(-7.35%) |
May 19, 2010 | 31.29 | 31.71 | 30.21 | 30.74 | 743,098 | -0.81(-2.57%) |
May 18, 2010 | 32.55 | 32.74 | 31.47 | 31.55 | 8,400 | -0.59(-1.84%) |
May 17, 2010 | 32.56 | 32.82 | 31.25 | 32.14 | 481,129 | -0.18(-0.56%) |
May 14, 2010 | 32.32 | 33.67 | 31.51 | 32.32 | 748,461 | -1.70(-5.00%) |
May 13, 2010 | 34.43 | 34.76 | 33.85 | 34.02 | 609,787 | -0.74(-2.13%) |
May 12, 2010 | 34.00 | 34.96 | 33.81 | 34.76 | 491,788 | +0.87(+2.57%) |
May 11, 2010 | 34.14 | 34.36 | 33.73 | 33.89 | 613,927 | +0.18(+0.53%) |
May 10, 2010 | 32.73 | 33.76 | 32.56 | 33.71 | 673,434 | +2.88(+9.34%) |
May 07, 2010 | 32.78 | 33.31 | 30.44 | 30.83 | 1,505,746 | -2.21(-6.69%) |
May 06, 2010 | 35.11 | 35.72 | 31.70 | 33.04 | 1,047,535 | -2.56(-7.19%) |
May 05, 2010 | 35.68 | 36.22 | 33.98 | 35.60 | 2,210,933 | +2.41(+7.26%) |
May 04, 2010 | 33.66 | 33.97 | 33.07 | 33.19 | 646,104 | -1.30(-3.77%) |
May 03, 2010 | 33.19 | 34.50 | 33.13 | 34.49 | 444,879 | +1.30(+3.92%) |
Apr 30, 2010 | 33.24 | 33.92 | 32.95 | 33.19 | 525,752 | -0.17(-0.51%) |
Apr 29, 2010 | 31.62 | 33.44 | 31.62 | 33.36 | 922,804 | +2.06(+6.58%) |
Apr 28, 2010 | 32.01 | 32.51 | 31.11 | 31.30 | 616,406 | -0.63(-1.97%) |
Apr 27, 2010 | 32.56 | 32.77 | 31.76 | 31.93 | 593,800 | -0.92(-2.80%) |
Apr 26, 2010 | 33.25 | 33.53 | 32.68 | 32.85 | 271,654 | -0.36(-1.08%) |
Apr 23, 2010 | 32.44 | 33.25 | 32.44 | 33.21 | 182,186 | +0.87(+2.69%) |
Apr 22, 2010 | 31.74 | 32.45 | 31.61 | 32.34 | 274,955 | +0.22(+0.68%) |
Apr 21, 2010 | 31.89 | 32.18 | 31.76 | 32.12 | 163,144 | +0.42(+1.32%) |
Apr 20, 2010 | 31.38 | 32.08 | 31.38 | 31.70 | 280,605 | +0.36(+1.15%) |
Apr 19, 2010 | 31.28 | 31.42 | 30.60 | 31.34 | 340,365 | +0.02(+0.06%) |
Apr 16, 2010 | 31.91 | 32.00 | 30.83 | 31.32 | 352,498 | -0.70(-2.19%) |
Apr 15, 2010 | 32.08 | 32.27 | 31.93 | 32.02 | 394,277 | -0.29(-0.90%) |
Apr 14, 2010 | 32.42 | 32.91 | 32.21 | 32.31 | 327,142 | +0.18(+0.56%) |
Apr 13, 2010 | 31.80 | 32.30 | 31.73 | 32.13 | 392,666 | +0.34(+1.07%) |
Apr 12, 2010 | 30.71 | 31.85 | 30.71 | 31.79 | 757,553 | +1.23(+4.02%) |
Apr 09, 2010 | 30.32 | 30.56 | 30.03 | 30.56 | 271,967 | +0.37(+1.23%) |
Apr 08, 2010 | 30.11 | 30.53 | 29.99 | 30.19 | 568,874 | -0.19(-0.63%) |
Apr 07, 2010 | 30.56 | 30.56 | 30.00 | 30.38 | 241,091 | -0.12(-0.39%) |
Apr 06, 2010 | 30.60 | 30.65 | 30.18 | 30.50 | 488,216 | +0.00(+0.00%) |
Apr 05, 2010 | 30.13 | 30.55 | 30.12 | 30.50 | 175,520 | +0.39(+1.30%) |
Apr 01, 2010 | 30.05 | 30.11 | 30.11 | 30.11 | 272,300 | +0.19(+0.64%) |
Mar 31, 2010 | 29.96 | 30.38 | 29.83 | 29.92 | 298,577 | -0.31(-1.03%) |
Mar 30, 2010 | 29.81 | 30.40 | 29.72 | 30.23 | 505,598 | +0.40(+1.34%) |
Mar 29, 2010 | 29.35 | 29.89 | 29.25 | 29.83 | 318,251 | +0.74(+2.54%) |
Mar 26, 2010 | 29.27 | 29.41 | 28.92 | 29.09 | 282,980 | +0.04(+0.14%) |
Mar 25, 2010 | 29.32 | 29.59 | 28.99 | 29.05 | 403,628 | -0.17(-0.58%) |
Mar 24, 2010 | 29.62 | 29.80 | 28.97 | 29.22 | 373,653 | -0.79(-2.63%) |
Mar 23, 2010 | 30.03 | 30.23 | 29.55 | 30.01 | 248,480 | +0.02(+0.07%) |
Mar 22, 2010 | 29.10 | 30.08 | 28.87 | 29.99 | 337,169 | +0.69(+2.35%) |
Mar 19, 2010 | 29.60 | 29.75 | 29.23 | 29.30 | 470,542 | -0.31(-1.05%) |
Mar 18, 2010 | 30.00 | 30.18 | 29.58 | 29.61 | 364,403 | -0.29(-0.97%) |
Mar 17, 2010 | 30.12 | 31.04 | 29.73 | 29.90 | 329,220 | -0.09(-0.30%) |
Mar 16, 2010 | 29.10 | 30.10 | 29.10 | 29.99 | 556,193 | +0.87(+2.99%) |
Mar 15, 2010 | 28.90 | 29.13 | 28.88 | 29.12 | 186,967 | -0.09(-0.31%) |
Mar 12, 2010 | 28.55 | 29.24 | 28.44 | 29.21 | 270,007 | +0.71(+2.49%) |
Mar 11, 2010 | 28.51 | 28.87 | 28.31 | 28.50 | 201,506 | -0.20(-0.70%) |
Mar 10, 2010 | 28.77 | 28.86 | 28.59 | 28.70 | 255,933 | +0.03(+0.10%) |
Mar 09, 2010 | 28.26 | 28.72 | 28.11 | 28.67 | 331,257 | +0.09(+0.31%) |
Mar 08, 2010 | 28.74 | 28.82 | 28.30 | 28.58 | 246,975 | -0.26(-0.90%) |
Mar 05, 2010 | 28.29 | 28.84 | 28.19 | 28.84 | 386,023 | +0.77(+2.74%) |
Mar 04, 2010 | 27.93 | 28.14 | 27.63 | 28.07 | 272,189 | +0.32(+1.15%) |
Mar 03, 2010 | 27.74 | 28.20 | 27.50 | 27.75 | 271,936 | -0.04(-0.14%) |
Mar 02, 2010 | 27.39 | 28.09 | 27.19 | 27.79 | 457,749 | +0.61(+2.24%) |
Mar 01, 2010 | 26.69 | 27.33 | 26.69 | 27.18 | 470,541 | +0.44(+1.65%) |
Feb 26, 2010 | 26.74 | 27.03 | 26.29 | 26.74 | 378,872 | +0.10(+0.38%) |
Feb 25, 2010 | 26.51 | 26.79 | 26.14 | 26.64 | 463,517 | -0.33(-1.22%) |
Feb 24, 2010 | 27.53 | 27.53 | 26.84 | 26.97 | 380,530 | -0.36(-1.32%) |
Feb 23, 2010 | 27.54 | 28.17 | 27.32 | 27.33 | 265,303 | -0.43(-1.55%) |
Feb 22, 2010 | 27.33 | 27.85 | 27.24 | 27.76 | 378,025 | +0.39(+1.42%) |
Feb 19, 2010 | 27.04 | 27.45 | 26.77 | 27.37 | 458,934 | +0.33(+1.22%) |
Feb 18, 2010 | 26.37 | 27.10 | 26.37 | 27.04 | 360,472 | +0.39(+1.46%) |
Feb 17, 2010 | 26.37 | 26.71 | 26.24 | 26.65 | 312,073 | +0.18(+0.68%) |
Feb 16, 2010 | 26.70 | 26.70 | 26.15 | 26.47 | 497,509 | +0.07(+0.27%) |
Feb 12, 2010 | 26.18 | 26.40 | 26.40 | 26.40 | 611,500 | -0.02(-0.08%) |
Feb 11, 2010 | 26.23 | 26.44 | 25.81 | 26.42 | 418,354 | +0.29(+1.11%) |
Feb 10, 2010 | 26.58 | 26.66 | 25.84 | 26.13 | 427,664 | -0.40(-1.51%) |
Feb 09, 2010 | 27.02 | 28.13 | 26.34 | 26.53 | 1,181,929 | +0.97(+3.79%) |
Feb 08, 2010 | 25.06 | 26.04 | 24.63 | 25.56 | 941,253 | +0.50(+2.00%) |
Feb 05, 2010 | 26.08 | 26.67 | 24.09 | 25.06 | 996,653 | -0.18(-0.71%) |
Feb 04, 2010 | 27.37 | 28.17 | 25.20 | 25.24 | 1,146,634 | -2.56(-9.21%) |
Feb 03, 2010 | 27.21 | 27.92 | 27.17 | 27.80 | 560,953 | +0.53(+1.94%) |
Feb 02, 2010 | 26.84 | 27.29 | 26.61 | 27.27 | 331,614 | +0.43(+1.60%) |