Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.60 | 31.88 | 31.46 | 31.79 | 2,085,447 | +0.37(+1.19%) |
Jan 28, 2011 | 31.77 | 32.12 | 31.37 | 31.42 | 2,647,307 | -0.02(-0.07%) |
Jan 27, 2011 | 31.25 | 31.60 | 31.15 | 31.44 | 3,171,568 | +0.34(+1.11%) |
Jan 26, 2011 | 31.55 | 31.75 | 30.97 | 31.09 | 1,954,678 | -0.50(-1.57%) |
Jan 25, 2011 | 30.66 | 31.61 | 30.47 | 31.59 | 1,961,798 | +0.99(+3.23%) |
Jan 24, 2011 | 30.33 | 30.78 | 30.11 | 30.60 | 1,737,535 | +0.36(+1.18%) |
Jan 21, 2011 | 30.45 | 30.49 | 30.07 | 30.25 | 1,889,568 | +0.09(+0.29%) |
Jan 20, 2011 | 30.67 | 30.73 | 29.93 | 30.16 | 4,024,293 | -0.70(-2.25%) |
Jan 19, 2011 | 31.46 | 31.55 | 30.84 | 30.85 | 2,028,625 | -0.63(-2.00%) |
Jan 18, 2011 | 31.43 | 31.54 | 30.87 | 31.49 | 1,888,035 | +0.05(+0.17%) |
Jan 14, 2011 | 31.50 | 31.54 | 31.15 | 31.43 | 1,740,805 | +0.05(+0.17%) |
Jan 13, 2011 | 30.99 | 31.45 | 30.91 | 31.38 | 2,035,983 | +0.47(+1.51%) |
Jan 12, 2011 | 30.71 | 31.08 | 30.66 | 30.91 | 2,231,226 | +0.34(+1.11%) |
Jan 11, 2011 | 30.76 | 30.88 | 30.32 | 30.57 | 2,684,703 | -0.07(-0.23%) |
Jan 10, 2011 | 30.35 | 30.83 | 30.02 | 30.64 | 2,715,425 | +0.25(+0.83%) |
Jan 07, 2011 | 30.37 | 30.83 | 30.00 | 30.39 | 2,852,024 | +0.05(+0.17%) |
Jan 06, 2011 | 30.09 | 30.56 | 29.94 | 30.34 | 2,476,537 | +0.41(+1.37%) |
Jan 05, 2011 | 29.90 | 30.11 | 29.59 | 29.93 | 3,154,416 | +0.14(+0.47%) |
Jan 04, 2011 | 30.56 | 30.87 | 29.59 | 29.79 | 3,833,349 | -0.66(-2.17%) |
Jan 03, 2011 | 30.36 | 30.47 | 30.26 | 30.45 | 2,426,605 | +0.33(+1.11%) |
Dec 31, 2010 | 30.26 | 30.61 | 30.07 | 30.12 | 2,442,397 | +0.04(+0.14%) |
Dec 30, 2010 | 29.76 | 30.36 | 29.64 | 30.08 | 2,355,111 | +0.41(+1.40%) |
Dec 29, 2010 | 29.53 | 29.67 | 29.34 | 29.66 | 1,032,643 | +0.18(+0.59%) |
Dec 28, 2010 | 29.12 | 29.60 | 28.97 | 29.49 | 1,484,347 | +0.33(+1.14%) |
Dec 27, 2010 | 29.04 | 29.20 | 28.94 | 29.15 | 1,201,404 | +0.07(+0.24%) |
Dec 23, 2010 | 29.08 | 29.28 | 28.65 | 29.08 | 2,270,215 | +0.13(+0.46%) |
Dec 22, 2010 | 28.72 | 29.20 | 28.70 | 28.95 | 2,073,143 | +0.35(+1.23%) |
Dec 21, 2010 | 28.50 | 28.67 | 28.39 | 28.60 | 1,745,629 | +0.25(+0.87%) |
Dec 20, 2010 | 28.38 | 28.40 | 28.08 | 28.35 | 3,233,546 | +0.12(+0.41%) |
Dec 17, 2010 | 29.20 | 29.22 | 27.71 | 28.24 | 10,354,493 | -2.00(-6.61%) |
Dec 16, 2010 | 30.17 | 30.30 | 29.98 | 30.24 | 3,447,671 | +0.16(+0.52%) |
Dec 15, 2010 | 30.42 | 30.80 | 30.00 | 30.08 | 3,315,733 | +0.01(+0.04%) |
Dec 14, 2010 | 31.03 | 31.03 | 29.88 | 30.07 | 4,278,531 | -0.88(-2.83%) |
Dec 13, 2010 | 31.34 | 31.96 | 30.91 | 30.94 | 2,555,297 | -0.13(-0.41%) |
Dec 10, 2010 | 30.67 | 31.19 | 30.40 | 31.07 | 2,332,192 | +0.47(+1.55%) |
Dec 09, 2010 | 31.28 | 31.64 | 30.50 | 30.60 | 3,393,127 | -0.60(-1.93%) |
Dec 08, 2010 | 31.73 | 31.74 | 30.80 | 31.20 | 2,026,243 | -0.46(-1.44%) |
Dec 07, 2010 | 31.71 | 31.82 | 31.50 | 31.66 | 3,789,076 | +0.47(+1.52%) |
Dec 06, 2010 | 31.45 | 31.45 | 30.86 | 31.18 | 2,528,122 | -0.27(-0.86%) |
Dec 03, 2010 | 31.02 | 31.54 | 31.02 | 31.45 | 1,749,555 | +0.33(+1.06%) |
Dec 02, 2010 | 30.97 | 31.19 | 30.69 | 31.12 | 3,020,105 | +0.32(+1.05%) |
Dec 01, 2010 | 30.68 | 30.87 | 30.37 | 30.80 | 2,535,941 | +0.41(+1.35%) |
Nov 30, 2010 | 30.62 | 30.83 | 30.36 | 30.39 | 2,721,092 | -0.23(-0.76%) |
Nov 29, 2010 | 29.93 | 30.72 | 29.87 | 30.62 | 2,703,361 | +0.62(+2.08%) |
Nov 26, 2010 | 30.21 | 30.32 | 29.97 | 29.99 | 685,460 | -0.25(-0.84%) |
Nov 24, 2010 | 29.61 | 30.25 | 30.25 | 30.25 | 2,372,022 | +0.69(+2.35%) |
Nov 23, 2010 | 29.33 | 29.69 | 29.31 | 29.55 | 2,541,145 | +0.02(+0.08%) |
Nov 22, 2010 | 29.47 | 29.65 | 29.28 | 29.53 | 1,732,011 | -0.03(-0.10%) |
Nov 19, 2010 | 29.38 | 29.73 | 29.32 | 29.56 | 3,558,989 | +0.05(+0.18%) |
Nov 18, 2010 | 30.87 | 31.01 | 29.22 | 29.51 | 7,632,088 | -0.89(-2.93%) |
Nov 17, 2010 | 30.70 | 30.71 | 30.32 | 30.40 | 3,769,527 | -0.23(-0.76%) |
Nov 16, 2010 | 31.15 | 31.26 | 30.47 | 30.63 | 3,919,137 | -0.53(-1.71%) |
Nov 15, 2010 | 31.56 | 31.56 | 31.14 | 31.16 | 2,389,812 | -0.16(-0.50%) |
Nov 12, 2010 | 31.11 | 31.45 | 31.05 | 31.32 | 5,201,246 | -0.04(-0.13%) |
Nov 11, 2010 | 31.31 | 31.49 | 31.22 | 31.36 | 2,801,120 | -0.17(-0.53%) |
Nov 10, 2010 | 30.83 | 31.75 | 30.82 | 31.53 | 5,041,025 | +0.73(+2.39%) |
Nov 09, 2010 | 31.74 | 31.93 | 30.36 | 30.79 | 4,104,248 | -1.01(-3.18%) |
Nov 08, 2010 | 32.69 | 32.96 | 31.64 | 31.81 | 3,086,147 | -1.02(-3.12%) |
Nov 05, 2010 | 32.66 | 33.01 | 32.36 | 32.83 | 4,628,006 | +0.10(+0.32%) |
Nov 04, 2010 | 34.59 | 34.59 | 31.77 | 32.73 | 10,944,832 | -1.61(-4.68%) |
Nov 03, 2010 | 34.72 | 34.72 | 34.08 | 34.33 | 1,117,469 | -0.39(-1.12%) |
Nov 02, 2010 | 34.63 | 34.73 | 34.39 | 34.72 | 1,279,061 | +0.20(+0.57%) |
Nov 01, 2010 | 34.69 | 34.72 | 34.25 | 34.52 | 1,359,146 | -0.03(-0.10%) |
Oct 29, 2010 | 34.28 | 34.72 | 34.09 | 34.56 | 1,626,499 | +0.02(+0.07%) |
Oct 28, 2010 | 34.30 | 34.57 | 33.99 | 34.54 | 1,204,792 | +0.36(+1.07%) |
Oct 27, 2010 | 33.98 | 34.50 | 33.88 | 34.17 | 1,962,500 | -0.19(-0.56%) |
Oct 25, 2010 | 34.68 | 34.68 | 34.21 | 34.36 | 1,396,262 | -0.03(-0.08%) |
Oct 22, 2010 | 34.57 | 34.81 | 34.18 | 34.39 | 1,066,993 | +0.05(+0.15%) |
Oct 21, 2010 | 34.48 | 34.83 | 33.97 | 34.34 | 1,350,731 | -0.05(-0.15%) |
Oct 20, 2010 | 34.17 | 34.82 | 33.97 | 34.39 | 2,165,677 | +0.39(+1.14%) |
Oct 19, 2010 | 34.22 | 34.55 | 33.92 | 34.00 | 2,047,018 | -0.49(-1.41%) |
Oct 18, 2010 | 34.37 | 34.61 | 34.14 | 34.49 | 1,565,618 | +0.17(+0.51%) |
Oct 15, 2010 | 35.20 | 35.42 | 34.31 | 34.32 | 1,581,117 | -0.72(-2.06%) |
Oct 14, 2010 | 35.06 | 35.37 | 34.88 | 35.04 | 3,375,941 | -0.03(-0.10%) |
Oct 13, 2010 | 34.77 | 35.17 | 34.77 | 35.07 | 2,554,438 | +0.39(+1.12%) |
Oct 12, 2010 | 34.18 | 34.79 | 34.18 | 34.69 | 1,794,670 | +0.30(+0.86%) |
Oct 11, 2010 | 34.70 | 34.86 | 34.26 | 34.39 | 2,144,837 | -0.34(-0.97%) |
Oct 08, 2010 | 34.73 | 34.80 | 34.51 | 34.73 | 2,320,237 | -0.01(-0.02%) |
Oct 07, 2010 | 34.59 | 35.07 | 34.48 | 34.73 | 40,570 | +0.33(+0.96%) |
Oct 06, 2010 | 34.70 | 34.95 | 33.91 | 34.40 | 7,522,020 | -1.63(-4.51%) |
Oct 05, 2010 | 35.51 | 36.10 | 35.14 | 36.03 | 7,449 | +0.75(+2.12%) |
Oct 04, 2010 | 35.13 | 35.50 | 34.95 | 35.28 | 1,852,769 | +0.02(+0.07%) |
Oct 01, 2010 | 35.26 | 35.99 | 35.00 | 35.26 | 3,200,408 | -0.44(-1.23%) |
Sep 30, 2010 | 35.70 | 35.99 | 35.59 | 35.70 | 4,510 | -0.03(-0.09%) |
Sep 29, 2010 | 35.64 | 35.79 | 35.54 | 35.73 | 1,583,013 | -0.06(-0.16%) |
Sep 28, 2010 | 35.43 | 35.82 | 35.32 | 35.79 | 12,640 | +0.36(+1.03%) |
Sep 27, 2010 | 35.25 | 35.55 | 34.85 | 35.42 | 2,538,452 | +0.36(+1.02%) |
Sep 24, 2010 | 34.90 | 35.10 | 34.58 | 35.06 | 1,768,895 | +0.43(+1.25%) |
Sep 23, 2010 | 34.76 | 35.27 | 34.58 | 34.63 | 459 | -0.53(-1.51%) |
Sep 22, 2010 | 35.67 | 35.75 | 34.78 | 35.16 | 1,847,693 | -0.64(-1.78%) |
Sep 21, 2010 | 36.56 | 36.76 | 35.73 | 35.80 | 4,811 | -0.80(-2.20%) |
Sep 20, 2010 | 36.16 | 36.63 | 35.96 | 36.60 | 2,850,213 | +0.59(+1.64%) |
Sep 17, 2010 | 36.01 | 36.05 | 35.72 | 36.01 | 1,166,662 | +0.21(+0.58%) |
Sep 15, 2010 | 35.85 | 35.88 | 35.53 | 35.80 | 1,032,339 | -0.10(-0.27%) |
Sep 14, 2010 | 36.19 | 36.34 | 35.86 | 35.90 | 406 | -0.28(-0.78%) |
Sep 13, 2010 | 35.82 | 36.22 | 35.76 | 36.19 | 959,073 | +0.66(+1.86%) |
Sep 10, 2010 | 35.50 | 35.74 | 35.37 | 35.53 | 997,679 | +0.07(+0.21%) |
Sep 09, 2010 | 36.28 | 36.53 | 35.44 | 35.45 | 1,765 | -0.43(-1.20%) |
Sep 08, 2010 | 35.93 | 36.17 | 35.77 | 35.88 | 7,938 | +0.07(+0.19%) |
Sep 07, 2010 | 35.59 | 36.11 | 35.54 | 35.81 | 6,087 | -0.03(-0.10%) |
Sep 03, 2010 | 36.08 | 36.31 | 35.54 | 35.85 | 1,008,182 | +0.02(+0.05%) |
Sep 02, 2010 | 34.74 | 35.84 | 34.74 | 35.83 | 47,076 | +1.15(+3.31%) |
Sep 01, 2010 | 34.72 | 35.02 | 34.31 | 34.68 | 2,644,959 | +0.75(+2.20%) |
Aug 31, 2010 | 33.78 | 33.94 | 33.19 | 33.94 | 14,568 | +0.55(+1.65%) |
Aug 30, 2010 | 33.87 | 34.12 | 33.30 | 33.39 | 1,391,796 | -0.57(-1.67%) |
Aug 27, 2010 | 33.06 | 33.96 | 32.79 | 33.95 | 1,454,884 | +0.49(+1.46%) |
Aug 26, 2010 | 33.47 | 33.87 | 33.20 | 33.47 | 2,646 | -0.22(-0.65%) |
Aug 25, 2010 | 33.07 | 33.78 | 32.84 | 33.68 | 4,685 | +0.41(+1.24%) |
Aug 24, 2010 | 32.98 | 33.42 | 32.38 | 33.27 | 1,342 | -0.01(-0.02%) |
Aug 23, 2010 | 33.67 | 33.71 | 33.06 | 33.28 | 1,787,593 | -0.10(-0.31%) |
Aug 20, 2010 | 33.58 | 33.63 | 33.04 | 33.38 | 893,115 | -0.26(-0.78%) |
Aug 19, 2010 | 34.07 | 34.21 | 33.36 | 33.64 | 26,871 | -0.60(-1.74%) |
Aug 18, 2010 | 34.46 | 34.58 | 33.80 | 34.24 | 37,856 | -0.29(-0.85%) |
Aug 17, 2010 | 34.46 | 34.87 | 34.24 | 34.53 | 8,348 | +0.37(+1.07%) |
Aug 16, 2010 | 34.05 | 34.33 | 33.88 | 34.17 | 1,686,248 | -0.05(-0.13%) |
Aug 13, 2010 | 34.21 | 34.38 | 33.86 | 34.21 | 1,692,013 | +0.24(+0.71%) |
Aug 12, 2010 | 33.54 | 34.24 | 33.48 | 33.97 | 1,890,895 | +0.17(+0.49%) |
Aug 11, 2010 | 33.87 | 34.29 | 33.56 | 33.80 | 4,950 | -0.91(-2.63%) |
Aug 10, 2010 | 34.77 | 34.95 | 34.72 | 34.72 | 29,800 | -0.39(-1.11%) |
Aug 09, 2010 | 35.15 | 35.15 | 34.64 | 35.11 | 1,736,098 | +0.30(+0.86%) |
Aug 06, 2010 | 34.81 | 35.07 | 34.44 | 34.81 | 2,135,649 | +0.01(+0.02%) |
Aug 05, 2010 | 35.56 | 35.73 | 34.79 | 34.80 | 2,236,045 | -0.87(-2.43%) |
Aug 04, 2010 | 36.25 | 36.31 | 35.42 | 35.67 | 128,176 | -0.38(-1.07%) |
Aug 03, 2010 | 36.58 | 36.58 | 35.97 | 36.05 | 4,926 | -0.63(-1.70%) |
Aug 02, 2010 | 36.58 | 36.75 | 36.21 | 36.68 | 2,709,623 | +0.41(+1.14%) |
Jul 30, 2010 | 36.27 | 36.42 | 35.17 | 36.27 | 2,820,566 | +0.70(+1.97%) |
Jul 29, 2010 | 35.65 | 35.90 | 35.03 | 35.57 | 2,508,835 | -0.09(-0.26%) |
Jul 28, 2010 | 35.66 | 35.89 | 35.34 | 35.66 | 1,828 | +0.00(+0.00%) |
Jul 27, 2010 | 35.66 | 36.21 | 35.25 | 35.66 | 6,768 | +0.01(+0.02%) |
Jul 26, 2010 | 35.08 | 35.69 | 34.52 | 35.65 | 1,686,325 | +0.76(+2.19%) |
Jul 23, 2010 | 35.69 | 35.69 | 33.41 | 34.89 | 5,321,881 | -1.00(-2.80%) |
Jul 22, 2010 | 35.15 | 36.04 | 35.00 | 35.89 | 23,465 | +1.27(+3.66%) |
Jul 21, 2010 | 35.71 | 35.73 | 34.50 | 34.63 | 2,255,310 | -0.77(-2.19%) |
Jul 20, 2010 | 34.41 | 35.41 | 34.29 | 35.40 | 15,291 | +0.42(+1.20%) |
Jul 19, 2010 | 34.92 | 35.18 | 34.32 | 34.98 | 1,456,476 | +0.09(+0.26%) |
Jul 16, 2010 | 34.89 | 35.72 | 34.63 | 34.89 | 1,489,273 | -1.06(-2.94%) |
Jul 15, 2010 | 36.25 | 36.25 | 35.27 | 35.94 | 1,489,229 | +0.00(+0.00%) |
Jul 14, 2010 | 35.31 | 35.96 | 35.15 | 35.94 | 1,978 | -0.05(-0.14%) |
Jul 13, 2010 | 35.54 | 36.05 | 35.41 | 36.00 | 1,263 | +0.73(+2.07%) |
Jul 12, 2010 | 34.91 | 35.28 | 34.48 | 35.27 | 1,536,354 | +0.55(+1.57%) |
Jul 09, 2010 | 34.72 | 34.84 | 34.33 | 34.72 | 1,055,450 | +0.26(+0.75%) |
Jul 08, 2010 | 34.34 | 34.71 | 33.97 | 34.46 | 3,927 | +0.42(+1.23%) |
Jul 07, 2010 | 32.60 | 34.05 | 32.46 | 34.05 | 1,983,503 | +1.40(+4.29%) |
Jul 06, 2010 | 32.65 | 33.44 | 32.26 | 32.65 | 5,818 | -0.03(-0.09%) |
Jul 02, 2010 | 32.67 | 33.16 | 32.59 | 32.67 | 1,803,658 | -0.53(-1.61%) |
Jul 01, 2010 | 33.24 | 33.44 | 32.40 | 33.21 | 2,089,399 | +0.12(+0.36%) |
Jun 30, 2010 | 33.14 | 33.63 | 33.04 | 33.09 | 15,375 | +0.24(+0.72%) |
Jun 29, 2010 | 32.85 | 33.47 | 32.63 | 32.85 | 4,560 | -1.10(-3.24%) |
Jun 25, 2010 | 33.95 | 34.17 | 33.40 | 33.95 | 1,917,014 | +0.30(+0.90%) |
Jun 24, 2010 | 33.95 | 34.28 | 33.63 | 33.65 | 237 | -0.53(-1.56%) |
Jun 23, 2010 | 33.73 | 34.82 | 33.56 | 34.18 | 395 | +0.35(+1.03%) |
Jun 22, 2010 | 35.66 | 35.78 | 33.76 | 33.83 | 658 | -1.70(-4.78%) |
Jun 21, 2010 | 36.36 | 36.81 | 35.39 | 35.53 | 1,172,311 | -0.40(-1.12%) |
Jun 18, 2010 | 35.93 | 36.01 | 35.45 | 35.93 | 1,619,963 | +0.28(+0.77%) |
Jun 17, 2010 | 35.73 | 35.93 | 35.47 | 35.66 | 1,433,043 | -0.10(-0.27%) |
Jun 16, 2010 | 35.84 | 36.05 | 35.59 | 35.76 | 1,711,673 | -0.29(-0.81%) |
Jun 15, 2010 | 36.13 | 36.18 | 35.57 | 36.05 | 639 | +0.38(+1.06%) |
Jun 14, 2010 | 36.36 | 36.52 | 35.38 | 35.67 | 2,806,022 | -0.22(-0.61%) |
Jun 11, 2010 | 35.16 | 35.91 | 34.83 | 35.89 | 3,378,833 | +0.48(+1.36%) |
Jun 10, 2010 | 34.75 | 35.49 | 34.75 | 35.41 | 1,270 | +0.89(+2.59%) |
Jun 09, 2010 | 34.39 | 35.17 | 34.13 | 34.51 | 3,161,118 | +0.41(+1.20%) |
Jun 08, 2010 | 33.52 | 34.24 | 33.01 | 34.10 | 1,465 | +0.85(+2.55%) |
Jun 07, 2010 | 33.87 | 34.28 | 33.21 | 33.25 | 3,073,860 | +0.06(+0.17%) |
Jun 04, 2010 | 33.20 | 34.26 | 33.01 | 33.20 | 3,807,156 | -1.07(-3.12%) |
Jun 03, 2010 | 33.37 | 34.36 | 33.11 | 34.27 | 175 | +0.73(+2.19%) |
Jun 02, 2010 | 31.39 | 33.67 | 31.38 | 33.53 | 67,715 | +1.47(+4.60%) |
Jun 01, 2010 | 32.19 | 32.93 | 31.93 | 32.06 | 2,214,254 | -0.34(-1.04%) |
May 28, 2010 | 32.39 | 32.94 | 32.27 | 32.39 | 1,862,507 | -0.56(-1.71%) |
May 27, 2010 | 32.44 | 33.02 | 31.73 | 32.96 | 2,659,320 | +1.23(+3.88%) |
May 26, 2010 | 31.53 | 32.18 | 31.16 | 31.73 | 2,354,543 | +0.60(+1.92%) |
May 25, 2010 | 30.43 | 31.22 | 29.61 | 31.13 | 1,083 | +0.41(+1.33%) |
May 24, 2010 | 30.99 | 31.47 | 30.68 | 30.72 | 1,204,927 | -0.30(-0.97%) |
May 21, 2010 | 29.65 | 31.12 | 29.47 | 31.02 | 1,956,849 | +0.90(+2.99%) |
May 20, 2010 | 30.35 | 30.96 | 30.04 | 30.12 | 3,576 | -1.36(-4.32%) |
May 19, 2010 | 31.60 | 32.06 | 30.92 | 31.48 | 1,532,550 | -0.35(-1.11%) |
May 18, 2010 | 33.01 | 33.12 | 31.69 | 31.84 | 1,270 | -0.83(-2.54%) |
May 17, 2010 | 32.78 | 33.18 | 31.85 | 32.67 | 1,548,939 | -0.04(-0.12%) |
May 14, 2010 | 32.71 | 33.44 | 32.53 | 32.71 | 1,803,432 | -0.92(-2.74%) |
May 13, 2010 | 34.07 | 34.18 | 33.54 | 33.63 | 1,638,323 | -0.44(-1.29%) |
May 12, 2010 | 34.07 | 34.41 | 33.87 | 34.07 | 1,585,649 | -0.05(-0.15%) |
May 11, 2010 | 34.47 | 34.59 | 34.02 | 34.12 | 5,479 | -0.03(-0.10%) |
May 10, 2010 | 33.37 | 34.16 | 33.33 | 34.15 | 2,160,159 | +2.52(+7.95%) |
May 07, 2010 | 32.13 | 32.92 | 31.50 | 31.64 | 2,138,593 | -0.64(-1.98%) |
May 06, 2010 | 32.22 | 33.29 | 30.34 | 32.27 | 1,054 | -0.83(-2.51%) |
May 05, 2010 | 33.15 | 33.76 | 33.06 | 33.11 | 1,312,930 | -0.33(-0.99%) |
May 04, 2010 | 34.03 | 34.03 | 33.13 | 33.44 | 1,534,547 | -0.67(-1.95%) |
May 03, 2010 | 33.54 | 34.19 | 33.54 | 34.10 | 1,769,473 | +0.69(+2.06%) |
Apr 30, 2010 | 34.20 | 34.38 | 33.36 | 33.41 | 1,948,063 | -0.86(-2.51%) |
Apr 29, 2010 | 33.80 | 34.65 | 33.71 | 34.27 | 2,484,639 | +1.10(+3.33%) |
Apr 28, 2010 | 33.61 | 33.88 | 33.03 | 33.17 | 2,811,124 | -0.18(-0.53%) |
Apr 27, 2010 | 33.92 | 34.42 | 33.30 | 33.34 | 3,297,029 | -0.89(-2.61%) |
Apr 26, 2010 | 33.73 | 34.68 | 33.57 | 34.24 | 1,737,829 | +0.46(+1.36%) |
Apr 23, 2010 | 33.21 | 33.82 | 33.06 | 33.78 | 1,711,680 | +0.52(+1.56%) |
Apr 22, 2010 | 32.21 | 33.44 | 32.01 | 33.26 | 1,287,326 | +0.91(+2.80%) |
Apr 21, 2010 | 31.93 | 32.47 | 31.73 | 32.35 | 1,677,368 | +0.33(+1.03%) |
Apr 20, 2010 | 31.40 | 32.02 | 31.12 | 32.02 | 21,631 | +0.88(+2.81%) |
Apr 19, 2010 | 31.09 | 31.27 | 30.75 | 31.15 | 2,686,549 | -0.12(-0.38%) |
Apr 16, 2010 | 31.66 | 31.96 | 31.21 | 31.27 | 2,049,755 | -0.41(-1.29%) |
Apr 15, 2010 | 32.22 | 32.50 | 31.61 | 31.68 | 1,787,194 | -0.68(-2.09%) |
Apr 14, 2010 | 33.23 | 33.25 | 32.25 | 32.35 | 1,754,452 | -0.66(-2.00%) |
Apr 13, 2010 | 32.12 | 33.11 | 31.89 | 33.01 | 1,291,423 | +0.96(+2.98%) |
Apr 12, 2010 | 32.30 | 32.41 | 32.05 | 32.06 | 1,302,226 | -0.14(-0.44%) |
Apr 09, 2010 | 31.65 | 32.26 | 31.39 | 32.20 | 1,089,761 | +0.67(+2.11%) |
Apr 08, 2010 | 31.41 | 31.60 | 31.24 | 31.53 | 1,641,575 | +0.13(+0.40%) |
Apr 07, 2010 | 31.96 | 32.06 | 31.32 | 31.41 | 1,550,385 | -0.62(-1.94%) |
Apr 06, 2010 | 31.55 | 32.19 | 31.32 | 32.03 | 1,902,413 | +0.45(+1.42%) |
Apr 05, 2010 | 31.18 | 31.93 | 30.98 | 31.58 | 1,263,596 | +0.61(+1.97%) |
Apr 01, 2010 | 30.99 | 30.97 | 30.97 | 30.97 | 1,131,725 | +0.12(+0.39%) |
Mar 31, 2010 | 30.91 | 31.06 | 30.64 | 30.85 | 1,235,988 | -0.14(-0.46%) |
Mar 30, 2010 | 31.39 | 31.39 | 30.84 | 30.99 | 1,376,255 | -0.28(-0.91%) |
Mar 29, 2010 | 31.18 | 31.41 | 31.06 | 31.28 | 1,165,138 | +0.25(+0.81%) |
Mar 26, 2010 | 31.56 | 31.66 | 30.89 | 31.03 | 1,927,614 | -0.53(-1.68%) |
Mar 25, 2010 | 31.75 | 31.96 | 31.54 | 31.56 | 1,720,899 | -0.05(-0.16%) |
Mar 24, 2010 | 31.49 | 32.12 | 31.40 | 31.61 | 1,737,055 | +0.09(+0.29%) |
Mar 23, 2010 | 32.03 | 32.03 | 31.28 | 31.52 | 1,877,820 | -0.62(-1.93%) |
Mar 22, 2010 | 31.63 | 32.22 | 31.51 | 32.14 | 1,576,941 | +0.26(+0.82%) |
Mar 19, 2010 | 31.78 | 31.97 | 31.40 | 31.88 | 2,283,084 | +0.04(+0.13%) |
Mar 18, 2010 | 31.85 | 32.01 | 31.73 | 31.84 | 1,005,957 | -0.02(-0.05%) |
Mar 17, 2010 | 31.96 | 32.01 | 31.64 | 31.85 | 1,314,456 | +0.01(+0.04%) |
Mar 16, 2010 | 31.63 | 31.88 | 31.39 | 31.84 | 2,729,163 | +0.26(+0.83%) |
Mar 15, 2010 | 31.37 | 31.65 | 31.33 | 31.58 | 1,110,178 | -0.03(-0.09%) |
Mar 12, 2010 | 31.86 | 31.93 | 31.39 | 31.61 | 2,095,460 | +0.11(+0.36%) |
Mar 11, 2010 | 30.68 | 31.58 | 30.54 | 31.49 | 4,912,228 | +0.80(+2.61%) |
Mar 10, 2010 | 31.00 | 31.08 | 30.51 | 30.69 | 1,634,328 | -0.36(-1.14%) |
Mar 09, 2010 | 30.79 | 31.50 | 30.79 | 31.05 | 917,002 | +0.03(+0.09%) |
Mar 08, 2010 | 30.49 | 31.09 | 30.49 | 31.02 | 1,473,845 | +0.39(+1.29%) |
Mar 05, 2010 | 30.03 | 30.69 | 29.93 | 30.62 | 2,010,995 | +0.73(+2.43%) |
Mar 04, 2010 | 29.87 | 29.94 | 29.64 | 29.90 | 1,845,941 | +0.18(+0.61%) |
Mar 03, 2010 | 29.75 | 29.86 | 29.52 | 29.72 | 1,247,022 | -0.08(-0.28%) |
Mar 02, 2010 | 29.58 | 29.81 | 29.38 | 29.80 | 1,970,364 | +0.23(+0.76%) |
Mar 01, 2010 | 29.14 | 29.61 | 29.02 | 29.58 | 1,999,807 | +0.47(+1.63%) |
Feb 26, 2010 | 28.93 | 29.42 | 28.93 | 29.10 | 1,700,665 | +0.19(+0.66%) |
Feb 25, 2010 | 28.30 | 29.02 | 28.21 | 28.91 | 1,676,583 | +0.07(+0.23%) |
Feb 24, 2010 | 28.59 | 28.85 | 28.46 | 28.84 | 1,656,498 | +0.27(+0.95%) |
Feb 23, 2010 | 28.64 | 28.86 | 28.51 | 28.57 | 1,342,565 | -0.08(-0.28%) |
Feb 22, 2010 | 28.42 | 28.79 | 28.11 | 28.65 | 1,195,760 | +0.40(+1.42%) |
Feb 19, 2010 | 27.91 | 28.40 | 27.87 | 28.25 | 1,304,330 | +0.13(+0.46%) |
Feb 18, 2010 | 27.41 | 28.20 | 27.41 | 28.12 | 1,055,762 | +0.56(+2.03%) |
Feb 17, 2010 | 27.44 | 27.71 | 27.32 | 27.56 | 1,107,771 | +0.24(+0.87%) |
Feb 16, 2010 | 27.07 | 27.39 | 26.95 | 27.32 | 1,374,426 | +0.43(+1.62%) |
Feb 12, 2010 | 26.29 | 26.89 | 26.89 | 26.89 | 939,211 | +0.26(+0.97%) |
Feb 11, 2010 | 26.34 | 26.65 | 26.24 | 26.63 | 1,510,574 | +0.29(+1.09%) |
Feb 10, 2010 | 26.42 | 26.62 | 26.07 | 26.34 | 1,277,520 | -0.04(-0.15%) |
Feb 09, 2010 | 26.93 | 26.93 | 26.24 | 26.38 | 1,181,921 | -1.13(-4.10%) |
Feb 08, 2010 | 27.52 | 27.67 | 26.49 | 27.51 | 1,419,194 | -0.05(-0.18%) |
Feb 05, 2010 | 27.01 | 27.58 | 26.91 | 27.56 | 2,490,776 | +0.54(+2.00%) |
Feb 04, 2010 | 27.67 | 27.67 | 26.94 | 27.02 | 2,345,336 | -0.80(-2.86%) |
Feb 03, 2010 | 27.87 | 27.89 | 27.45 | 27.81 | 1,755,061 | -0.15(-0.54%) |
Feb 02, 2010 | 27.40 | 28.07 | 27.26 | 27.97 | 2,646,085 | +0.84(+3.11%) |