Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 44.26 | 44.75 | 43.92 | 44.45 | 3,342,129 | -0.04(-0.10%) |
Jan 28, 2011 | 45.04 | 45.31 | 44.37 | 44.49 | 3,190,258 | -0.73(-1.60%) |
Jan 27, 2011 | 45.18 | 45.34 | 44.64 | 45.22 | 5,144,470 | +0.01(+0.02%) |
Jan 26, 2011 | 44.59 | 45.53 | 44.59 | 45.21 | 6,865,268 | +0.54(+1.22%) |
Jan 25, 2011 | 44.35 | 44.72 | 43.92 | 44.66 | 3,903,265 | +0.22(+0.49%) |
Jan 24, 2011 | 43.72 | 44.47 | 43.72 | 44.45 | 2,821,982 | +0.37(+0.84%) |
Jan 21, 2011 | 44.22 | 44.47 | 44.01 | 44.08 | 4,646,143 | -0.09(-0.20%) |
Jan 20, 2011 | 43.04 | 44.17 | 43.02 | 44.16 | 6,151,622 | +0.81(+1.87%) |
Jan 19, 2011 | 43.37 | 43.48 | 43.01 | 43.35 | 4,707,889 | -0.13(-0.30%) |
Jan 18, 2011 | 42.84 | 43.55 | 42.71 | 43.48 | 4,250,302 | +0.30(+0.70%) |
Jan 14, 2011 | 42.81 | 43.18 | 42.79 | 43.18 | 3,974,670 | +0.11(+0.26%) |
Jan 13, 2011 | 42.70 | 43.08 | 42.51 | 43.07 | 4,933,085 | -0.02(-0.04%) |
Jan 12, 2011 | 42.30 | 43.12 | 42.27 | 43.08 | 5,931,687 | +0.97(+2.30%) |
Jan 11, 2011 | 41.60 | 42.13 | 41.53 | 42.12 | 4,279,853 | +0.57(+1.37%) |
Jan 10, 2011 | 41.64 | 42.06 | 41.53 | 41.55 | 3,679,819 | -0.37(-0.89%) |
Jan 07, 2011 | 41.77 | 42.06 | 41.49 | 41.92 | 3,374,893 | +0.07(+0.16%) |
Jan 06, 2011 | 41.61 | 41.94 | 41.35 | 41.85 | 4,468,485 | +0.16(+0.37%) |
Jan 05, 2011 | 41.57 | 41.91 | 41.18 | 41.69 | 3,521,989 | +0.01(+0.02%) |
Jan 04, 2011 | 42.10 | 42.20 | 41.55 | 41.69 | 3,669,945 | -0.28(-0.66%) |
Jan 03, 2011 | 42.02 | 42.64 | 41.93 | 41.96 | 2,904,878 | +0.09(+0.21%) |
Dec 31, 2010 | 41.88 | 41.89 | 41.53 | 41.88 | 2,163,627 | +0.06(+0.14%) |
Dec 30, 2010 | 42.00 | 42.43 | 41.81 | 41.81 | 1,874,451 | -0.17(-0.41%) |
Dec 29, 2010 | 41.49 | 42.16 | 41.47 | 41.99 | 2,782,057 | +0.55(+1.33%) |
Dec 28, 2010 | 41.67 | 41.68 | 41.18 | 41.44 | 1,452,947 | -0.23(-0.56%) |
Dec 27, 2010 | 41.17 | 41.85 | 41.03 | 41.67 | 2,511,235 | -0.08(-0.19%) |
Dec 23, 2010 | 41.86 | 42.02 | 41.68 | 41.75 | 1,704,632 | -0.26(-0.62%) |
Dec 22, 2010 | 41.50 | 42.30 | 41.45 | 42.01 | 3,381,248 | -0.08(-0.18%) |
Dec 21, 2010 | 41.81 | 42.34 | 41.75 | 42.08 | 5,482,179 | +0.03(+0.08%) |
Dec 20, 2010 | 43.18 | 43.26 | 41.58 | 42.05 | 6,089,803 | -1.41(-3.24%) |
Dec 17, 2010 | 43.46 | 44.41 | 43.08 | 43.46 | 21,000,220 | +3.15(+7.82%) |
Dec 16, 2010 | 40.14 | 40.43 | 39.73 | 40.30 | 3,980,356 | +0.49(+1.24%) |
Dec 15, 2010 | 40.04 | 40.24 | 39.77 | 39.81 | 3,638,969 | -0.41(-1.03%) |
Dec 14, 2010 | 39.81 | 40.58 | 39.79 | 40.23 | 5,035,921 | +0.59(+1.48%) |
Dec 13, 2010 | 39.52 | 40.08 | 39.29 | 39.64 | 5,756,960 | +0.21(+0.53%) |
Dec 10, 2010 | 38.60 | 39.49 | 38.58 | 39.43 | 4,520,819 | +0.91(+2.35%) |
Dec 09, 2010 | 38.92 | 38.94 | 38.37 | 38.52 | 3,240,377 | -0.35(-0.89%) |
Dec 08, 2010 | 39.03 | 39.22 | 38.75 | 38.87 | 3,537,657 | +0.02(+0.04%) |
Dec 07, 2010 | 38.50 | 39.35 | 38.49 | 38.85 | 4,448,943 | +0.57(+1.49%) |
Dec 06, 2010 | 38.31 | 38.40 | 38.07 | 38.28 | 2,815,315 | +0.09(+0.25%) |
Dec 03, 2010 | 38.11 | 38.25 | 38.05 | 38.19 | 3,443,481 | -0.08(-0.20%) |
Dec 02, 2010 | 37.92 | 38.40 | 37.89 | 38.27 | 5,231,141 | +0.27(+0.70%) |
Dec 01, 2010 | 37.80 | 38.05 | 37.34 | 38.00 | 4,223,814 | +0.56(+1.50%) |
Nov 30, 2010 | 37.70 | 37.76 | 37.19 | 37.44 | 3,315,158 | -0.47(-1.25%) |
Nov 29, 2010 | 37.74 | 37.99 | 37.61 | 37.91 | 2,527,429 | +0.05(+0.14%) |
Nov 26, 2010 | 37.95 | 38.10 | 37.70 | 37.86 | 878,220 | -0.30(-0.79%) |
Nov 24, 2010 | 38.00 | 38.16 | 38.16 | 38.16 | 5,309,968 | +0.41(+1.10%) |
Nov 23, 2010 | 37.60 | 37.87 | 36.46 | 37.75 | 4,019,862 | -0.20(-0.52%) |
Nov 22, 2010 | 38.06 | 38.08 | 37.70 | 37.95 | 2,994,869 | -0.23(-0.61%) |
Nov 19, 2010 | 38.27 | 38.32 | 37.95 | 38.18 | 2,718,862 | -0.10(-0.27%) |
Nov 18, 2010 | 38.38 | 38.59 | 38.28 | 38.28 | 3,612,894 | +0.20(+0.52%) |
Nov 17, 2010 | 37.95 | 38.39 | 37.79 | 38.08 | 2,634,890 | +0.13(+0.34%) |
Nov 16, 2010 | 38.17 | 38.17 | 37.63 | 37.95 | 4,732,413 | -0.25(-0.66%) |
Nov 15, 2010 | 37.51 | 38.40 | 37.51 | 38.21 | 4,386,083 | +0.76(+2.03%) |
Nov 12, 2010 | 37.95 | 38.10 | 37.37 | 37.45 | 5,262,259 | -0.76(-1.99%) |
Nov 11, 2010 | 38.37 | 38.72 | 38.06 | 38.21 | 6,201,076 | -1.09(-2.77%) |
Nov 10, 2010 | 38.82 | 39.33 | 38.58 | 39.29 | 4,995,208 | +0.17(+0.44%) |
Nov 09, 2010 | 38.92 | 39.25 | 38.77 | 39.12 | 5,894,300 | +0.10(+0.24%) |
Nov 08, 2010 | 39.18 | 39.21 | 38.62 | 39.03 | 3,732,520 | -0.41(-1.05%) |
Nov 05, 2010 | 39.26 | 39.47 | 39.18 | 39.44 | 4,134,040 | +0.00(+0.00%) |
Nov 04, 2010 | 39.26 | 39.47 | 39.00 | 39.44 | 5,199,133 | +0.28(+0.73%) |
Nov 03, 2010 | 38.84 | 39.18 | 38.82 | 39.16 | 4,660,349 | +0.30(+0.78%) |
Nov 02, 2010 | 38.84 | 39.10 | 38.78 | 38.85 | 2,181,896 | +0.02(+0.04%) |
Nov 01, 2010 | 38.50 | 38.85 | 38.47 | 38.84 | 2,654,713 | +0.22(+0.58%) |
Oct 29, 2010 | 38.81 | 38.83 | 38.49 | 38.61 | 4,284,038 | -0.17(-0.45%) |
Oct 28, 2010 | 38.90 | 39.08 | 38.65 | 38.78 | 3,338,797 | +0.03(+0.09%) |
Oct 27, 2010 | 38.64 | 38.88 | 38.45 | 38.75 | 3,164,264 | -0.57(-1.45%) |
Oct 25, 2010 | 39.50 | 39.63 | 39.29 | 39.32 | 3,818,353 | -0.09(-0.24%) |
Oct 22, 2010 | 39.49 | 39.55 | 39.26 | 39.41 | 2,411,510 | -0.09(-0.24%) |
Oct 21, 2010 | 39.35 | 39.70 | 39.16 | 39.51 | 3,441,153 | +0.16(+0.42%) |
Oct 20, 2010 | 39.17 | 39.51 | 39.07 | 39.35 | 3,868,915 | +0.09(+0.24%) |
Oct 19, 2010 | 38.82 | 39.35 | 38.57 | 39.25 | 6,447,276 | +0.02(+0.04%) |
Oct 18, 2010 | 38.97 | 39.35 | 38.89 | 39.23 | 3,477,060 | +0.12(+0.31%) |
Oct 15, 2010 | 39.17 | 39.30 | 39.01 | 39.11 | 3,507,093 | -0.12(-0.31%) |
Oct 14, 2010 | 38.96 | 39.37 | 38.91 | 39.23 | 4,232,498 | +0.16(+0.40%) |
Oct 13, 2010 | 39.26 | 39.29 | 38.74 | 39.08 | 5,502,600 | -0.41(-1.05%) |
Oct 12, 2010 | 39.21 | 39.60 | 39.08 | 39.49 | 4,200,084 | +0.15(+0.37%) |
Oct 11, 2010 | 39.28 | 39.50 | 39.16 | 39.35 | 3,125,274 | -0.19(-0.48%) |
Oct 08, 2010 | 39.54 | 39.57 | 39.04 | 39.54 | 6,515,429 | -0.05(-0.13%) |
Oct 07, 2010 | 39.05 | 39.64 | 38.99 | 39.59 | 7,539,380 | +0.55(+1.42%) |
Oct 06, 2010 | 38.88 | 39.21 | 38.85 | 39.03 | 7,693,440 | +0.04(+0.11%) |
Oct 05, 2010 | 38.04 | 39.21 | 38.02 | 38.99 | 14,307,609 | +0.66(+1.71%) |
Oct 04, 2010 | 38.23 | 38.50 | 38.08 | 38.33 | 5,621,063 | +0.01(+0.02%) |
Oct 01, 2010 | 38.33 | 39.03 | 37.85 | 38.33 | 15,435,408 | +1.63(+4.44%) |
Sep 30, 2010 | 36.69 | 36.96 | 36.19 | 36.70 | 5,197,953 | +0.17(+0.46%) |
Sep 29, 2010 | 36.25 | 36.70 | 36.21 | 36.53 | 3,891,620 | +0.33(+0.91%) |
Sep 28, 2010 | 36.13 | 36.25 | 35.84 | 36.20 | 3,882,880 | +0.21(+0.58%) |
Sep 27, 2010 | 36.12 | 36.43 | 35.99 | 35.99 | 3,993,716 | -0.19(-0.53%) |
Sep 24, 2010 | 36.70 | 36.88 | 36.03 | 36.18 | 6,170,533 | -0.46(-1.25%) |
Sep 23, 2010 | 36.64 | 36.69 | 36.02 | 36.64 | 585 | +0.15(+0.40%) |
Sep 22, 2010 | 35.91 | 36.50 | 35.41 | 36.50 | 5,750,051 | +0.62(+1.73%) |
Sep 21, 2010 | 35.77 | 35.91 | 35.48 | 35.87 | 5,380,094 | -0.01(-0.02%) |
Sep 20, 2010 | 34.95 | 35.91 | 34.95 | 35.88 | 5,143,616 | +0.85(+2.44%) |
Sep 17, 2010 | 35.03 | 35.04 | 34.33 | 35.03 | 9,449,985 | +0.79(+2.32%) |
Sep 15, 2010 | 33.84 | 34.30 | 33.58 | 34.23 | 3,799,316 | +0.37(+1.10%) |
Sep 14, 2010 | 33.57 | 33.95 | 33.57 | 33.86 | 2,885,990 | +0.10(+0.31%) |
Sep 13, 2010 | 33.68 | 33.82 | 33.59 | 33.76 | 2,748,250 | +0.23(+0.70%) |
Sep 10, 2010 | 33.10 | 33.62 | 33.10 | 33.52 | 4,129,882 | +0.53(+1.60%) |
Sep 09, 2010 | 33.27 | 33.27 | 32.92 | 33.00 | 243,171 | +0.07(+0.21%) |
Sep 08, 2010 | 33.14 | 33.40 | 32.89 | 32.93 | 267,603 | -0.19(-0.57%) |
Sep 07, 2010 | 33.34 | 33.52 | 33.06 | 33.12 | 754 | -0.20(-0.60%) |
Sep 03, 2010 | 33.22 | 33.33 | 32.88 | 33.32 | 3,428,502 | +0.51(+1.55%) |
Sep 02, 2010 | 32.28 | 32.83 | 32.14 | 32.81 | 221 | +0.51(+1.58%) |
Sep 01, 2010 | 31.93 | 32.67 | 31.93 | 32.30 | 6,081,383 | +0.72(+2.27%) |
Aug 31, 2010 | 31.55 | 31.83 | 31.48 | 31.58 | 44,233 | -0.34(-1.06%) |
Aug 30, 2010 | 31.92 | 32.25 | 31.78 | 31.92 | 3,677,968 | -0.21(-0.64%) |
Aug 27, 2010 | 32.13 | 32.38 | 31.93 | 32.13 | 4,549,380 | +0.05(+0.16%) |
Aug 26, 2010 | 32.38 | 32.56 | 32.04 | 32.07 | 4,166,715 | -0.12(-0.38%) |
Aug 25, 2010 | 31.88 | 32.29 | 31.81 | 32.19 | 6,588,111 | +0.08(+0.24%) |
Aug 24, 2010 | 32.41 | 32.76 | 32.12 | 32.12 | 1,059 | -0.70(-2.13%) |
Aug 23, 2010 | 33.41 | 33.45 | 32.39 | 32.82 | 6,035,636 | -0.36(-1.09%) |
Aug 20, 2010 | 33.43 | 33.47 | 32.98 | 33.18 | 5,269,504 | -0.41(-1.23%) |
Aug 19, 2010 | 34.04 | 34.22 | 33.38 | 33.59 | 1,870 | -0.66(-1.92%) |
Aug 18, 2010 | 34.29 | 34.33 | 34.02 | 34.25 | 2,618,689 | +0.00(+0.00%) |
Aug 17, 2010 | 33.90 | 34.51 | 33.80 | 34.25 | 3,660,307 | +0.65(+1.93%) |
Aug 16, 2010 | 33.58 | 33.88 | 33.23 | 33.60 | 3,265,857 | +0.05(+0.15%) |
Aug 13, 2010 | 33.55 | 34.12 | 33.53 | 33.55 | 3,976,494 | -0.53(-1.55%) |
Aug 12, 2010 | 33.95 | 34.18 | 33.84 | 34.08 | 4,048,804 | -0.46(-1.33%) |
Aug 11, 2010 | 34.42 | 34.71 | 34.30 | 34.53 | 1,449 | -0.41(-1.19%) |
Aug 10, 2010 | 34.41 | 35.18 | 34.28 | 34.95 | 3,915,602 | -0.09(-0.25%) |
Aug 09, 2010 | 34.60 | 35.19 | 34.53 | 35.04 | 3,266,049 | +0.26(+0.74%) |
Aug 06, 2010 | 34.78 | 34.86 | 34.24 | 34.78 | 4,480,435 | +0.26(+0.75%) |
Aug 05, 2010 | 34.69 | 34.73 | 34.47 | 34.52 | 3,284,288 | -0.32(-0.92%) |
Aug 04, 2010 | 34.52 | 34.91 | 34.47 | 34.84 | 3,899,088 | +0.29(+0.85%) |
Aug 03, 2010 | 34.83 | 35.00 | 34.48 | 34.54 | 4,404,335 | -0.29(-0.82%) |
Aug 02, 2010 | 34.69 | 34.83 | 34.36 | 34.83 | 4,185,050 | +0.60(+1.74%) |
Jul 30, 2010 | 34.23 | 34.36 | 33.68 | 34.23 | 3,885,433 | +0.34(+0.99%) |
Jul 29, 2010 | 34.78 | 34.78 | 33.82 | 33.90 | 5,393,377 | -0.93(-2.68%) |
Jul 28, 2010 | 34.83 | 34.83 | 34.31 | 34.83 | 565 | +0.00(+0.00%) |
Jul 27, 2010 | 34.83 | 35.04 | 34.69 | 34.83 | 754 | -0.13(-0.37%) |
Jul 26, 2010 | 34.77 | 35.08 | 34.65 | 34.96 | 2,812,898 | +0.09(+0.25%) |
Jul 23, 2010 | 34.19 | 34.91 | 34.01 | 34.87 | 5,570,142 | +0.54(+1.56%) |
Jul 22, 2010 | 33.71 | 34.45 | 33.71 | 34.34 | 6,347,965 | +0.99(+2.98%) |
Jul 21, 2010 | 33.91 | 33.91 | 33.15 | 33.34 | 5,804,083 | -0.25(-0.75%) |
Jul 20, 2010 | 33.25 | 33.68 | 32.80 | 33.59 | 7,983,915 | -0.23(-0.69%) |
Jul 19, 2010 | 33.78 | 34.08 | 33.67 | 33.83 | 3,906,374 | +0.15(+0.44%) |
Jul 16, 2010 | 33.68 | 34.31 | 33.59 | 33.68 | 3,137,837 | -0.59(-1.71%) |
Jul 15, 2010 | 34.51 | 34.62 | 34.17 | 34.27 | 3,608,407 | -0.36(-1.05%) |
Jul 14, 2010 | 34.54 | 34.83 | 34.53 | 34.63 | 3,413,183 | -0.13(-0.37%) |
Jul 13, 2010 | 34.35 | 34.85 | 34.35 | 34.76 | 578 | +0.61(+1.78%) |
Jul 12, 2010 | 33.84 | 34.37 | 33.69 | 34.15 | 3,736,100 | +0.11(+0.32%) |
Jul 09, 2010 | 34.04 | 34.13 | 33.58 | 34.04 | 4,341,535 | +0.07(+0.20%) |
Jul 08, 2010 | 33.97 | 34.24 | 33.69 | 33.97 | 4,683,822 | +0.07(+0.20%) |
Jul 07, 2010 | 33.16 | 33.90 | 33.11 | 33.90 | 5,084,968 | +0.73(+2.21%) |
Jul 06, 2010 | 32.99 | 33.44 | 32.81 | 33.17 | 1,885 | +0.41(+1.24%) |
Jul 02, 2010 | 32.76 | 33.19 | 32.54 | 32.76 | 4,369,367 | -0.29(-0.89%) |
Jul 01, 2010 | 33.13 | 33.28 | 32.62 | 33.06 | 7,670,708 | -0.32(-0.96%) |
Jun 30, 2010 | 33.97 | 34.07 | 33.27 | 33.38 | 440 | +0.00(+0.00%) |
Jun 29, 2010 | 33.68 | 33.88 | 33.24 | 33.38 | 7,563,583 | -1.64(-4.69%) |
Jun 25, 2010 | 35.02 | 35.52 | 33.89 | 35.02 | 61,557,000 | +2.59(+7.99%) |
Jun 24, 2010 | 32.94 | 33.07 | 32.27 | 32.43 | 2,431 | -0.54(-1.62%) |
Jun 23, 2010 | 33.20 | 33.36 | 32.65 | 32.96 | 6,281,892 | -0.06(-0.18%) |
Jun 22, 2010 | 33.29 | 33.77 | 33.01 | 33.02 | 5,036,216 | -0.49(-1.47%) |
Jun 21, 2010 | 33.83 | 33.90 | 33.33 | 33.52 | 4,437,256 | -0.10(-0.31%) |
Jun 18, 2010 | 33.62 | 33.97 | 33.20 | 33.62 | 4,786,538 | +0.38(+1.14%) |
Jun 17, 2010 | 33.45 | 33.55 | 33.03 | 33.24 | 4,087,950 | -0.17(-0.52%) |
Jun 16, 2010 | 32.63 | 33.58 | 32.59 | 33.41 | 3,618,568 | +0.13(+0.39%) |
Jun 15, 2010 | 32.35 | 33.30 | 32.19 | 33.28 | 4,210,126 | +0.64(+1.96%) |
Jun 14, 2010 | 32.59 | 33.02 | 32.59 | 32.64 | 3,008,176 | +0.14(+0.43%) |
Jun 11, 2010 | 32.36 | 32.51 | 32.10 | 32.51 | 3,549,064 | -0.02(-0.05%) |
Jun 10, 2010 | 31.96 | 32.55 | 31.94 | 32.52 | 694 | +1.05(+3.35%) |
Jun 09, 2010 | 31.70 | 31.97 | 31.35 | 31.47 | 4,765,570 | +0.00(+0.00%) |
Jun 08, 2010 | 31.49 | 31.64 | 31.13 | 31.47 | 6,993,465 | -0.09(-0.30%) |
Jun 07, 2010 | 32.09 | 32.13 | 31.47 | 31.56 | 5,676,953 | -0.33(-1.03%) |
Jun 04, 2010 | 31.89 | 32.68 | 31.84 | 31.89 | 4,330,843 | -0.56(-1.73%) |
Jun 03, 2010 | 31.92 | 32.71 | 31.77 | 32.45 | 5,116,080 | +0.65(+2.04%) |
Jun 02, 2010 | 31.81 | 32.06 | 31.49 | 31.81 | 7,167,368 | +0.10(+0.33%) |
Jun 01, 2010 | 32.19 | 32.28 | 31.68 | 31.70 | 7,226,471 | -0.70(-2.16%) |
May 28, 2010 | 32.40 | 33.00 | 32.35 | 32.40 | 6,410,407 | -0.63(-1.91%) |
May 27, 2010 | 32.86 | 33.11 | 32.48 | 33.03 | 6,117,321 | +0.73(+2.25%) |
May 26, 2010 | 32.83 | 33.26 | 32.30 | 32.31 | 6,488,701 | -0.45(-1.37%) |
May 25, 2010 | 32.39 | 32.80 | 32.28 | 32.76 | 5,289,402 | -0.35(-1.07%) |
May 24, 2010 | 32.89 | 33.46 | 32.86 | 33.11 | 3,771,169 | +0.17(+0.52%) |
May 21, 2010 | 32.17 | 33.50 | 31.95 | 32.94 | 8,968,803 | +0.16(+0.47%) |
May 20, 2010 | 33.30 | 33.60 | 32.66 | 32.78 | 7,364,153 | -1.07(-3.15%) |
May 19, 2010 | 33.90 | 34.11 | 33.49 | 33.85 | 4,380,192 | -0.06(-0.17%) |
May 18, 2010 | 34.37 | 34.85 | 33.86 | 33.90 | 5,389,707 | -0.48(-1.41%) |
May 17, 2010 | 33.68 | 34.39 | 33.65 | 34.39 | 6,195,429 | +0.72(+2.13%) |
May 14, 2010 | 33.67 | 34.98 | 33.43 | 33.67 | 12,301,929 | -1.58(-4.48%) |
May 13, 2010 | 35.66 | 35.95 | 35.23 | 35.25 | 6,256,783 | -0.55(-1.54%) |
May 12, 2010 | 35.74 | 35.93 | 35.67 | 35.80 | 6,203,796 | +0.27(+0.75%) |
May 11, 2010 | 35.82 | 35.85 | 35.54 | 35.54 | 7,261,713 | +0.09(+0.24%) |
May 10, 2010 | 35.48 | 35.49 | 35.23 | 35.45 | 8,194,854 | +0.63(+1.81%) |
May 07, 2010 | 35.36 | 35.48 | 34.69 | 34.82 | 9,634,020 | -0.67(-1.87%) |
May 06, 2010 | 36.22 | 36.53 | 0.0086 | 35.48 | 2,188 | -1.21(-3.31%) |
May 05, 2010 | 36.81 | 36.88 | 36.22 | 36.70 | 6,650,696 | -0.44(-1.17%) |
May 04, 2010 | 37.34 | 37.40 | 36.90 | 37.13 | 115 | -0.65(-1.71%) |
May 03, 2010 | 37.51 | 37.84 | 37.36 | 37.78 | 2,805,912 | +0.09(+0.25%) |
Apr 30, 2010 | 38.08 | 38.18 | 37.64 | 37.69 | 4,090,272 | -0.48(-1.24%) |
Apr 29, 2010 | 37.93 | 38.33 | 37.90 | 38.16 | 4,456,870 | +0.58(+1.54%) |
Apr 28, 2010 | 37.53 | 37.65 | 37.25 | 37.58 | 3,187,147 | +0.28(+0.74%) |
Apr 27, 2010 | 37.51 | 37.89 | 37.22 | 37.31 | 6,067,288 | -0.75(-1.97%) |
Apr 26, 2010 | 38.15 | 38.45 | 38.02 | 38.06 | 3,599,165 | -0.52(-1.34%) |
Apr 23, 2010 | 37.81 | 38.58 | 37.78 | 38.58 | 5,632,335 | +0.65(+1.71%) |
Apr 22, 2010 | 37.59 | 37.97 | 37.38 | 37.93 | 3,649,762 | -0.05(-0.14%) |
Apr 21, 2010 | 37.72 | 38.00 | 37.64 | 37.98 | 5,645,127 | +0.27(+0.71%) |
Apr 20, 2010 | 37.38 | 37.77 | 37.05 | 37.71 | 5,775,932 | +0.73(+1.96%) |
Apr 19, 2010 | 37.07 | 37.18 | 36.58 | 36.99 | 4,285,453 | -0.28(-0.74%) |
Apr 16, 2010 | 37.09 | 37.45 | 37.09 | 37.26 | 5,094,882 | -0.08(-0.21%) |
Apr 15, 2010 | 37.17 | 37.41 | 37.12 | 37.34 | 4,228,632 | +0.17(+0.46%) |
Apr 14, 2010 | 37.27 | 37.45 | 37.03 | 37.17 | 5,125,124 | -0.05(-0.14%) |
Apr 13, 2010 | 36.99 | 37.24 | 36.75 | 37.22 | 4,865,068 | +0.03(+0.07%) |
Apr 12, 2010 | 36.88 | 37.20 | 36.88 | 37.19 | 4,053,703 | +0.21(+0.56%) |
Apr 09, 2010 | 36.32 | 37.05 | 36.30 | 36.99 | 6,096,689 | +0.80(+2.22%) |
Apr 08, 2010 | 35.76 | 36.31 | 35.61 | 36.18 | 7,102,924 | +0.29(+0.82%) |
Apr 07, 2010 | 35.85 | 36.17 | 35.73 | 35.89 | 6,154,250 | +0.03(+0.10%) |
Apr 06, 2010 | 36.29 | 36.54 | 35.80 | 35.86 | 6,718,382 | -0.42(-1.17%) |
Apr 05, 2010 | 36.12 | 36.42 | 35.93 | 36.28 | 2,965,837 | +0.15(+0.41%) |
Apr 01, 2010 | 36.42 | 36.13 | 36.13 | 36.13 | 4,194,932 | -0.10(-0.26%) |
Mar 31, 2010 | 36.25 | 36.45 | 36.03 | 36.23 | 3,504,175 | -0.22(-0.62%) |
Mar 30, 2010 | 36.37 | 36.56 | 36.18 | 36.45 | 4,374,763 | -0.08(-0.21%) |
Mar 29, 2010 | 36.84 | 37.07 | 36.35 | 36.53 | 4,411,987 | -0.09(-0.24%) |
Mar 26, 2010 | 35.67 | 36.70 | 35.65 | 36.62 | 7,559,983 | +0.76(+2.12%) |
Mar 25, 2010 | 36.36 | 36.69 | 35.84 | 35.86 | 5,377,053 | -0.23(-0.65%) |
Mar 24, 2010 | 36.52 | 36.62 | 35.99 | 36.09 | 3,585,410 | -0.53(-1.44%) |
Mar 23, 2010 | 36.77 | 36.88 | 36.42 | 36.62 | 4,426,662 | -0.03(-0.07%) |
Mar 22, 2010 | 36.16 | 36.72 | 36.09 | 36.64 | 2,716,722 | +0.32(+0.88%) |
Mar 19, 2010 | 36.48 | 36.56 | 35.75 | 36.32 | 5,012,857 | -0.19(-0.52%) |
Mar 18, 2010 | 36.57 | 36.94 | 36.22 | 36.51 | 3,163,145 | +0.03(+0.09%) |
Mar 17, 2010 | 36.34 | 37.13 | 36.18 | 36.48 | 6,024,999 | +0.21(+0.57%) |
Mar 16, 2010 | 36.77 | 36.79 | 35.90 | 36.27 | 5,356,346 | -0.43(-1.18%) |
Mar 15, 2010 | 36.45 | 36.76 | 36.44 | 36.70 | 3,033,558 | +0.33(+0.90%) |
Mar 12, 2010 | 36.52 | 36.61 | 36.08 | 36.37 | 3,191,210 | +0.10(+0.29%) |
Mar 11, 2010 | 36.08 | 36.33 | 35.99 | 36.27 | 3,802,251 | -0.05(-0.14%) |
Mar 10, 2010 | 36.24 | 36.40 | 35.99 | 36.32 | 3,696,279 | +0.00(+0.00%) |
Mar 09, 2010 | 35.58 | 36.53 | 35.58 | 36.32 | 5,588,595 | +0.52(+1.45%) |
Mar 08, 2010 | 35.46 | 35.93 | 35.46 | 35.80 | 5,252,596 | +0.24(+0.68%) |
Mar 05, 2010 | 35.48 | 35.81 | 35.26 | 35.56 | 3,221,130 | +0.23(+0.66%) |
Mar 04, 2010 | 35.03 | 35.41 | 34.92 | 35.33 | 4,218,292 | +0.23(+0.66%) |
Mar 03, 2010 | 35.20 | 35.33 | 34.99 | 35.10 | 3,698,496 | +0.03(+0.10%) |
Mar 02, 2010 | 34.82 | 35.34 | 34.76 | 35.06 | 4,315,360 | +0.44(+1.27%) |
Mar 01, 2010 | 34.44 | 34.93 | 34.44 | 34.62 | 4,814,505 | +0.10(+0.30%) |
Feb 26, 2010 | 34.33 | 34.76 | 34.30 | 34.52 | 5,250,068 | +0.19(+0.55%) |
Feb 25, 2010 | 34.55 | 34.69 | 34.16 | 34.33 | 6,425,090 | -0.46(-1.32%) |
Feb 24, 2010 | 34.91 | 35.09 | 34.76 | 34.79 | 3,776,737 | +0.02(+0.05%) |
Feb 23, 2010 | 35.05 | 35.29 | 34.75 | 34.77 | 3,011,688 | -0.38(-1.08%) |
Feb 22, 2010 | 35.40 | 35.48 | 35.02 | 35.15 | 2,803,822 | -0.15(-0.42%) |
Feb 19, 2010 | 34.77 | 35.76 | 34.77 | 35.29 | 5,835,105 | -0.38(-1.07%) |
Feb 18, 2010 | 35.27 | 35.70 | 35.17 | 35.67 | 2,674,155 | +0.45(+1.27%) |
Feb 17, 2010 | 35.51 | 35.51 | 35.11 | 35.23 | 2,872,044 | -0.04(-0.12%) |
Feb 16, 2010 | 35.15 | 35.27 | 34.73 | 35.27 | 2,802,243 | +0.30(+0.86%) |
Feb 12, 2010 | 34.84 | 34.97 | 34.97 | 34.97 | 3,876,494 | +0.19(+0.55%) |
Feb 11, 2010 | 34.56 | 35.06 | 34.21 | 34.78 | 5,504,100 | +0.22(+0.62%) |
Feb 10, 2010 | 34.83 | 35.02 | 34.22 | 34.56 | 5,657,475 | -0.19(-0.55%) |
Feb 09, 2010 | 34.95 | 35.22 | 34.70 | 34.75 | 5,240,553 | +0.06(+0.17%) |
Feb 08, 2010 | 34.91 | 35.04 | 34.46 | 34.69 | 5,227,158 | -0.32(-0.91%) |
Feb 05, 2010 | 34.72 | 35.19 | 34.28 | 35.01 | 6,774,477 | -0.06(-0.17%) |
Feb 04, 2010 | 35.74 | 35.74 | 35.03 | 35.07 | 4,712,170 | -0.85(-2.38%) |
Feb 03, 2010 | 35.88 | 36.00 | 35.74 | 35.93 | 2,958,664 | -0.02(-0.05%) |
Feb 02, 2010 | 35.74 | 36.13 | 35.23 | 35.94 | 4,420,909 | +0.26(+0.74%) |