Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.17 | 36.23 | 34.89 | 35.95 | 2,245,843 | +0.40(+1.12%) |
Nov 29, 2010 | 36.40 | 36.44 | 35.31 | 35.56 | 1,941,567 | -1.10(-3.00%) |
Nov 26, 2010 | 36.78 | 36.95 | 36.42 | 36.66 | 689,018 | -0.43(-1.16%) |
Nov 24, 2010 | 36.34 | 37.09 | 37.09 | 37.09 | 1,499,262 | +0.61(+1.66%) |
Nov 23, 2010 | 36.50 | 36.53 | 35.87 | 36.48 | 1,290,110 | -0.41(-1.12%) |
Nov 22, 2010 | 37.36 | 37.44 | 36.53 | 36.89 | 1,660,599 | -0.71(-1.88%) |
Nov 19, 2010 | 36.81 | 37.63 | 36.49 | 37.60 | 1,718,964 | +1.12(+3.08%) |
Nov 18, 2010 | 36.30 | 36.82 | 36.20 | 36.48 | 1,157,335 | +0.57(+1.57%) |
Nov 17, 2010 | 35.46 | 36.26 | 35.35 | 35.91 | 1,422,125 | +0.41(+1.17%) |
Nov 16, 2010 | 36.17 | 36.17 | 34.70 | 35.50 | 1,738,869 | -0.93(-2.56%) |
Nov 15, 2010 | 37.09 | 37.41 | 36.36 | 36.43 | 2,546,421 | +0.22(+0.62%) |
Nov 12, 2010 | 36.81 | 37.16 | 35.68 | 36.21 | 2,429,849 | -0.95(-2.55%) |
Nov 11, 2010 | 36.24 | 37.62 | 36.22 | 37.16 | 2,488,293 | +0.60(+1.63%) |
Nov 10, 2010 | 35.97 | 36.72 | 35.62 | 36.56 | 1,939,966 | +0.55(+1.53%) |
Nov 09, 2010 | 35.84 | 37.04 | 35.51 | 36.01 | 3,733,119 | +0.63(+1.78%) |
Nov 08, 2010 | 35.28 | 35.43 | 35.05 | 35.38 | 1,127,464 | -0.02(-0.07%) |
Nov 05, 2010 | 35.19 | 35.40 | 35.03 | 35.40 | 969,706 | +0.11(+0.32%) |
Nov 04, 2010 | 34.40 | 35.39 | 34.33 | 35.29 | 1,943,616 | +1.24(+3.65%) |
Nov 03, 2010 | 34.03 | 34.51 | 33.30 | 34.05 | 1,399,795 | +0.01(+0.02%) |
Nov 02, 2010 | 33.91 | 34.31 | 33.80 | 34.04 | 1,249,943 | +0.42(+1.26%) |
Nov 01, 2010 | 33.92 | 34.33 | 33.25 | 33.62 | 1,684,278 | -0.21(-0.61%) |
Oct 29, 2010 | 33.45 | 34.09 | 33.33 | 33.83 | 1,259,411 | +0.30(+0.90%) |
Oct 28, 2010 | 33.32 | 34.13 | 33.16 | 33.52 | 960,934 | -0.12(-0.36%) |
Oct 27, 2010 | 33.56 | 33.72 | 32.55 | 33.64 | 3,117,481 | -1.27(-3.63%) |
Oct 25, 2010 | 35.25 | 36.69 | 34.89 | 34.91 | 3,878,501 | -0.15(-0.43%) |
Oct 22, 2010 | 35.32 | 35.44 | 34.74 | 35.06 | 2,092,298 | +0.47(+1.36%) |
Oct 21, 2010 | 34.25 | 35.23 | 34.14 | 34.59 | 2,868,374 | +0.72(+2.12%) |
Oct 20, 2010 | 33.23 | 34.30 | 33.05 | 33.88 | 1,728,526 | +0.81(+2.46%) |
Oct 19, 2010 | 33.39 | 33.66 | 32.67 | 33.06 | 2,141,560 | -0.97(-2.86%) |
Oct 18, 2010 | 34.15 | 34.15 | 33.73 | 34.03 | 1,521,509 | -0.14(-0.40%) |
Oct 15, 2010 | 33.41 | 34.23 | 33.04 | 34.17 | 1,688,715 | +0.91(+2.73%) |
Oct 14, 2010 | 33.91 | 34.11 | 33.25 | 33.26 | 3,612,514 | -0.65(-1.93%) |
Oct 13, 2010 | 34.18 | 34.45 | 33.87 | 33.92 | 2,032,893 | +0.12(+0.35%) |
Oct 12, 2010 | 33.34 | 33.87 | 32.74 | 33.80 | 2,039,421 | +0.68(+2.04%) |
Oct 11, 2010 | 33.00 | 33.76 | 32.37 | 33.12 | 2,817,967 | +0.76(+2.34%) |
Oct 08, 2010 | 32.36 | 34.46 | 31.98 | 32.36 | 8,073,458 | +1.13(+3.62%) |
Oct 07, 2010 | 30.77 | 31.24 | 30.57 | 31.23 | 5,240 | +0.58(+1.90%) |
Oct 06, 2010 | 30.45 | 31.09 | 30.34 | 30.65 | 1,939,456 | +0.08(+0.26%) |
Oct 05, 2010 | 29.86 | 30.67 | 29.77 | 30.57 | 13,989 | +1.01(+3.42%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.09 | 29.56 | 2,351,474 | -0.53(-1.75%) |
Oct 01, 2010 | 30.08 | 31.34 | 30.01 | 30.08 | 3,425,986 | -0.99(-3.19%) |
Sep 30, 2010 | 31.07 | 32.00 | 30.62 | 31.07 | 2,074,950 | -0.57(-1.80%) |
Sep 29, 2010 | 31.83 | 31.95 | 31.52 | 31.65 | 2,759 | -0.22(-0.68%) |
Sep 28, 2010 | 31.96 | 32.08 | 31.30 | 31.86 | 1,316,362 | +0.02(+0.08%) |
Sep 27, 2010 | 32.01 | 32.44 | 31.80 | 31.84 | 2,376,403 | -0.18(-0.55%) |
Sep 24, 2010 | 31.84 | 32.13 | 31.61 | 32.01 | 1,638,937 | +0.55(+1.75%) |
Sep 23, 2010 | 31.26 | 31.82 | 31.17 | 31.46 | 4,062 | -0.04(-0.13%) |
Sep 22, 2010 | 31.76 | 31.91 | 31.45 | 31.50 | 1,594,023 | -0.30(-0.95%) |
Sep 21, 2010 | 31.96 | 32.42 | 31.55 | 31.80 | 1,255 | -0.10(-0.32%) |
Sep 20, 2010 | 31.86 | 32.00 | 31.55 | 31.91 | 1,647,177 | +0.06(+0.20%) |
Sep 17, 2010 | 31.84 | 32.09 | 30.51 | 31.84 | 1,760,515 | +0.84(+2.72%) |
Sep 15, 2010 | 30.84 | 31.09 | 30.44 | 31.00 | 868,047 | +0.06(+0.21%) |
Sep 14, 2010 | 30.93 | 31.29 | 30.84 | 30.94 | 7,260 | -0.07(-0.23%) |
Sep 13, 2010 | 30.67 | 31.66 | 30.56 | 31.01 | 2,797,767 | +0.64(+2.10%) |
Sep 10, 2010 | 29.89 | 30.56 | 29.57 | 30.37 | 3,164,968 | +0.50(+1.68%) |
Sep 09, 2010 | 29.47 | 30.07 | 29.40 | 29.87 | 12,762 | +0.68(+2.35%) |
Sep 08, 2010 | 28.94 | 29.30 | 28.87 | 29.18 | 9,635 | +0.34(+1.19%) |
Sep 07, 2010 | 29.23 | 29.42 | 28.79 | 28.84 | 13,348 | -0.55(-1.87%) |
Sep 03, 2010 | 29.13 | 29.81 | 28.97 | 29.39 | 1,742,148 | +0.77(+2.70%) |
Sep 02, 2010 | 27.42 | 28.78 | 27.24 | 28.62 | 10,252 | +1.24(+4.54%) |
Sep 01, 2010 | 26.87 | 27.42 | 26.21 | 27.38 | 2,738,955 | +1.04(+3.96%) |
Aug 31, 2010 | 26.31 | 26.71 | 25.79 | 26.33 | 19,138 | +0.29(+1.10%) |
Aug 30, 2010 | 26.56 | 26.74 | 26.01 | 26.05 | 1,230,979 | -0.58(-2.18%) |
Aug 27, 2010 | 26.63 | 26.70 | 25.83 | 26.63 | 1,801,552 | +0.49(+1.89%) |
Aug 26, 2010 | 26.67 | 27.16 | 26.13 | 26.13 | 1,487 | -0.40(-1.50%) |
Aug 25, 2010 | 26.73 | 26.73 | 25.77 | 26.53 | 5,408 | -0.49(-1.80%) |
Aug 24, 2010 | 26.30 | 27.13 | 26.11 | 27.02 | 4,413 | +0.21(+0.77%) |
Aug 23, 2010 | 28.24 | 28.28 | 26.58 | 26.81 | 2,348,148 | -1.27(-4.51%) |
Aug 20, 2010 | 27.59 | 28.16 | 27.44 | 28.08 | 1,163,365 | +0.32(+1.15%) |
Aug 19, 2010 | 28.13 | 28.52 | 27.51 | 27.76 | 4,091 | -0.49(-1.72%) |
Aug 18, 2010 | 29.03 | 29.06 | 28.05 | 28.24 | 4,892 | -0.93(-3.19%) |
Aug 17, 2010 | 28.10 | 29.39 | 28.10 | 29.18 | 7,861 | +1.48(+5.35%) |
Aug 16, 2010 | 26.88 | 27.91 | 26.60 | 27.69 | 2,103,302 | +0.71(+2.63%) |
Aug 13, 2010 | 26.99 | 27.27 | 26.81 | 26.99 | 1,747,338 | -0.14(-0.53%) |
Aug 12, 2010 | 27.16 | 27.56 | 27.01 | 27.13 | 3,214,310 | -0.49(-1.79%) |
Aug 11, 2010 | 28.14 | 28.14 | 27.07 | 27.62 | 3,027,332 | -1.12(-3.88%) |
Aug 10, 2010 | 28.62 | 29.00 | 28.33 | 28.74 | 7,131 | -0.16(-0.55%) |
Aug 09, 2010 | 29.37 | 29.55 | 28.83 | 28.90 | 1,957,002 | -0.34(-1.17%) |
Aug 06, 2010 | 29.24 | 29.49 | 28.84 | 29.24 | 2,533,242 | -0.03(-0.11%) |
Aug 05, 2010 | 29.00 | 30.01 | 28.75 | 29.27 | 3,736,788 | +0.29(+0.99%) |
Aug 04, 2010 | 28.63 | 29.09 | 28.12 | 28.98 | 10,004 | +0.53(+1.85%) |
Aug 03, 2010 | 28.12 | 28.67 | 28.12 | 28.46 | 15,935 | +0.22(+0.79%) |
Aug 02, 2010 | 28.04 | 28.35 | 27.65 | 28.24 | 2,402,261 | +0.55(+1.99%) |
Jul 30, 2010 | 27.69 | 27.85 | 26.56 | 27.69 | 2,289,813 | +0.66(+2.45%) |
Jul 29, 2010 | 27.85 | 28.06 | 26.81 | 27.03 | 25,753 | -0.47(-1.71%) |
Jul 28, 2010 | 27.82 | 27.84 | 27.03 | 27.50 | 2,644,088 | +0.33(+1.20%) |
Jul 27, 2010 | 27.63 | 27.65 | 26.64 | 27.17 | 6,915 | +0.39(+1.46%) |
Jul 26, 2010 | 26.16 | 26.83 | 26.03 | 26.78 | 2,126,863 | +0.62(+2.38%) |
Jul 23, 2010 | 25.36 | 26.16 | 25.31 | 26.16 | 1,679,002 | +0.66(+2.59%) |
Jul 22, 2010 | 25.30 | 25.70 | 25.21 | 25.50 | 10,726 | +0.55(+2.20%) |
Jul 21, 2010 | 25.08 | 25.66 | 24.82 | 24.95 | 1,614,880 | -0.01(-0.03%) |
Jul 20, 2010 | 23.54 | 25.07 | 23.52 | 24.95 | 14,677 | +1.00(+4.19%) |
Jul 19, 2010 | 23.55 | 24.09 | 23.46 | 23.95 | 1,574,934 | +0.43(+1.83%) |
Jul 16, 2010 | 23.52 | 23.83 | 23.35 | 23.52 | 2,080,202 | -0.26(-1.10%) |
Jul 15, 2010 | 24.10 | 24.12 | 23.42 | 23.78 | 2,812,843 | -0.37(-1.55%) |
Jul 14, 2010 | 24.23 | 24.38 | 23.87 | 24.16 | 3,516 | -0.15(-0.62%) |
Jul 13, 2010 | 23.66 | 24.42 | 23.66 | 24.31 | 5,993 | +0.98(+4.18%) |
Jul 12, 2010 | 23.13 | 23.43 | 22.87 | 23.33 | 2,024,744 | +0.13(+0.57%) |
Jul 09, 2010 | 23.20 | 23.45 | 22.88 | 23.20 | 1,274,797 | +0.27(+1.18%) |
Jul 08, 2010 | 22.53 | 23.06 | 22.30 | 22.93 | 1,871 | +0.61(+2.71%) |
Jul 07, 2010 | 21.49 | 22.37 | 21.38 | 22.33 | 1,015 | +0.85(+3.97%) |
Jul 06, 2010 | 21.78 | 21.87 | 21.17 | 21.47 | 9,902 | +0.37(+1.74%) |
Jul 02, 2010 | 21.11 | 21.42 | 20.96 | 21.11 | 1,344,689 | -0.07(-0.34%) |
Jul 01, 2010 | 21.51 | 21.60 | 20.90 | 21.18 | 2,008,568 | -0.30(-1.41%) |
Jun 30, 2010 | 21.63 | 22.09 | 21.36 | 21.48 | 4,190 | -0.10(-0.48%) |
Jun 29, 2010 | 22.28 | 22.29 | 21.39 | 21.59 | 16,116 | -1.29(-5.64%) |
Jun 25, 2010 | 22.88 | 23.09 | 22.33 | 22.88 | 1,576,035 | +0.33(+1.45%) |
Jun 24, 2010 | 22.51 | 22.84 | 22.33 | 22.55 | 2,092,863 | -0.16(-0.70%) |
Jun 23, 2010 | 22.30 | 22.92 | 22.09 | 22.71 | 1,415,272 | +0.33(+1.50%) |
Jun 22, 2010 | 23.15 | 23.39 | 22.34 | 22.37 | 10,898 | -0.85(-3.67%) |
Jun 21, 2010 | 23.87 | 23.99 | 23.12 | 23.23 | 1,449,050 | -0.17(-0.72%) |
Jun 18, 2010 | 23.39 | 23.53 | 22.92 | 23.39 | 1,251,368 | +0.19(+0.82%) |
Jun 17, 2010 | 23.52 | 23.82 | 22.98 | 23.20 | 1,676,573 | -0.14(-0.58%) |
Jun 16, 2010 | 23.24 | 23.61 | 23.00 | 23.34 | 1,330,182 | -0.09(-0.37%) |
Jun 15, 2010 | 22.36 | 23.47 | 22.36 | 23.43 | 8,591 | +1.17(+5.26%) |
Jun 14, 2010 | 22.37 | 22.69 | 22.10 | 22.25 | 1,558,566 | +0.00(+0.00%) |
Jun 11, 2010 | 22.09 | 22.88 | 21.87 | 22.25 | 1,900,409 | -0.17(-0.75%) |
Jun 10, 2010 | 21.62 | 22.44 | 21.55 | 22.42 | 803 | +1.35(+6.43%) |
Jun 09, 2010 | 20.83 | 21.58 | 20.82 | 21.07 | 2,376,782 | +0.36(+1.73%) |
Jun 08, 2010 | 20.61 | 20.98 | 20.29 | 20.71 | 9,006 | +0.11(+0.54%) |
Jun 07, 2010 | 21.33 | 21.37 | 20.44 | 20.60 | 2,449,469 | -0.72(-3.36%) |
Jun 04, 2010 | 21.31 | 22.30 | 21.21 | 21.31 | 2,956,091 | -1.33(-5.87%) |
Jun 03, 2010 | 22.77 | 23.00 | 22.27 | 22.64 | 1,074,863 | +0.00(+0.00%) |
Jun 02, 2010 | 22.19 | 22.64 | 21.80 | 22.64 | 11,352 | +0.63(+2.86%) |
Jun 01, 2010 | 22.65 | 23.08 | 21.97 | 22.02 | 1,490,449 | -0.90(-3.93%) |
May 28, 2010 | 22.92 | 23.31 | 22.64 | 22.92 | 2,219,221 | -0.30(-1.30%) |
May 27, 2010 | 23.03 | 23.38 | 22.95 | 23.22 | 1,341,963 | +0.65(+2.89%) |
May 26, 2010 | 22.76 | 23.30 | 22.51 | 22.57 | 1,825,820 | -0.06(-0.28%) |
May 25, 2010 | 22.02 | 22.73 | 21.49 | 22.63 | 4,760 | +0.01(+0.04%) |
May 24, 2010 | 23.10 | 23.16 | 22.53 | 22.62 | 2,376,258 | -0.76(-3.24%) |
May 21, 2010 | 22.40 | 23.70 | 22.14 | 23.38 | 3,112,295 | +0.78(+3.45%) |
May 20, 2010 | 22.74 | 23.50 | 22.57 | 22.60 | 2,250,674 | -1.25(-5.24%) |
May 19, 2010 | 23.66 | 24.09 | 22.92 | 23.85 | 3,224,959 | +0.29(+1.25%) |
May 18, 2010 | 23.97 | 24.46 | 23.50 | 23.55 | 8,795 | -0.26(-1.10%) |
May 17, 2010 | 24.33 | 24.57 | 23.48 | 23.82 | 3,418,525 | -0.32(-1.32%) |
May 14, 2010 | 24.13 | 26.16 | 23.60 | 24.13 | 6,461,825 | -2.25(-8.51%) |
May 13, 2010 | 26.87 | 26.99 | 26.27 | 26.38 | 2,655,839 | -0.90(-3.30%) |
May 12, 2010 | 26.99 | 27.49 | 26.80 | 27.28 | 2,541,070 | +0.31(+1.15%) |
May 11, 2010 | 27.14 | 27.20 | 26.79 | 26.97 | 1,354 | -0.55(-2.00%) |
May 10, 2010 | 27.50 | 27.63 | 27.39 | 27.52 | 2,245,620 | +1.27(+4.82%) |
May 07, 2010 | 26.41 | 26.73 | 25.07 | 26.25 | 3,199,309 | -0.17(-0.63%) |
May 06, 2010 | 27.02 | 27.60 | 25.34 | 26.42 | 2,441,222 | -0.09(-0.33%) |
May 05, 2010 | 27.15 | 27.64 | 26.48 | 26.51 | 1,859,838 | -1.14(-4.12%) |
May 04, 2010 | 27.91 | 27.98 | 27.19 | 27.65 | 2,435,899 | -0.73(-2.58%) |
May 03, 2010 | 27.98 | 28.41 | 27.98 | 28.38 | 1,281,307 | +0.49(+1.74%) |
Apr 30, 2010 | 28.89 | 29.07 | 27.89 | 27.89 | 1,405,564 | -0.96(-3.34%) |
Apr 29, 2010 | 28.77 | 28.99 | 28.43 | 28.86 | 1,313,578 | +0.29(+1.03%) |
Apr 28, 2010 | 28.71 | 29.45 | 28.32 | 28.56 | 2,147,589 | -0.05(-0.17%) |
Apr 27, 2010 | 31.37 | 31.37 | 28.45 | 28.61 | 4,867,664 | -3.07(-9.68%) |
Apr 26, 2010 | 30.97 | 32.09 | 30.86 | 31.68 | 1,878,706 | +0.71(+2.29%) |
Apr 23, 2010 | 30.64 | 31.14 | 30.33 | 30.97 | 1,473,856 | +0.32(+1.04%) |
Apr 22, 2010 | 29.92 | 30.82 | 29.63 | 30.65 | 1,741,903 | +0.40(+1.32%) |
Apr 21, 2010 | 30.93 | 31.13 | 30.02 | 30.25 | 12,273 | -0.73(-2.37%) |
Apr 20, 2010 | 30.51 | 31.28 | 30.51 | 30.98 | 4,924 | +0.60(+1.97%) |
Apr 19, 2010 | 30.32 | 30.93 | 30.00 | 30.39 | 1,445,059 | -0.14(-0.44%) |
Apr 16, 2010 | 30.63 | 31.06 | 29.99 | 30.52 | 2,490,337 | -0.01(-0.03%) |
Apr 15, 2010 | 31.22 | 31.34 | 30.47 | 30.53 | 2,149,505 | -0.69(-2.22%) |
Apr 14, 2010 | 31.67 | 31.78 | 30.32 | 31.22 | 2,091,505 | -0.33(-1.04%) |
Apr 13, 2010 | 30.97 | 31.56 | 30.86 | 31.55 | 1,423,229 | +0.49(+1.59%) |
Apr 12, 2010 | 30.87 | 31.11 | 30.63 | 31.06 | 1,730,740 | +0.29(+0.93%) |
Apr 09, 2010 | 30.16 | 30.84 | 30.10 | 30.77 | 1,340,261 | +0.76(+2.52%) |
Apr 08, 2010 | 29.77 | 30.32 | 29.53 | 30.01 | 2,322,305 | +0.14(+0.45%) |
Apr 07, 2010 | 29.78 | 30.14 | 29.56 | 29.88 | 1,690,432 | +0.10(+0.35%) |
Apr 06, 2010 | 29.73 | 29.89 | 29.56 | 29.77 | 1,867,553 | +0.28(+0.95%) |
Apr 05, 2010 | 29.04 | 29.69 | 29.03 | 29.49 | 878,813 | +0.65(+2.26%) |
Apr 01, 2010 | 28.75 | 28.84 | 28.84 | 28.84 | 662,771 | +0.27(+0.95%) |
Mar 31, 2010 | 29.18 | 29.35 | 28.55 | 28.57 | 1,046,698 | -0.62(-2.13%) |
Mar 30, 2010 | 29.05 | 29.55 | 29.05 | 29.19 | 2,391,549 | +0.34(+1.19%) |
Mar 29, 2010 | 28.71 | 29.02 | 28.62 | 28.85 | 764,541 | +0.22(+0.75%) |
Mar 26, 2010 | 28.77 | 29.14 | 28.43 | 28.63 | 680,620 | +0.02(+0.08%) |
Mar 25, 2010 | 28.86 | 29.30 | 28.58 | 28.61 | 1,399,137 | +0.12(+0.42%) |
Mar 24, 2010 | 28.40 | 28.75 | 28.16 | 28.49 | 983,048 | -0.04(-0.14%) |
Mar 23, 2010 | 27.80 | 28.79 | 27.73 | 28.53 | 1,419,758 | +0.81(+2.93%) |
Mar 22, 2010 | 27.31 | 27.90 | 27.04 | 27.72 | 869,263 | +0.20(+0.72%) |
Mar 19, 2010 | 27.97 | 28.04 | 27.35 | 27.52 | 1,210,141 | -0.29(-1.03%) |
Mar 18, 2010 | 27.85 | 28.19 | 27.48 | 27.81 | 957,120 | -0.41(-1.44%) |
Mar 17, 2010 | 27.95 | 28.51 | 27.88 | 28.21 | 831,039 | +0.41(+1.49%) |
Mar 16, 2010 | 27.77 | 27.89 | 27.41 | 27.80 | 728,645 | +0.25(+0.90%) |
Mar 15, 2010 | 27.50 | 27.59 | 27.27 | 27.55 | 809,717 | -0.11(-0.40%) |
Mar 12, 2010 | 27.42 | 27.93 | 27.26 | 27.66 | 1,452,764 | +0.42(+1.55%) |
Mar 11, 2010 | 28.21 | 28.21 | 26.97 | 27.24 | 1,639,184 | -1.08(-3.82%) |
Mar 10, 2010 | 28.45 | 28.62 | 27.96 | 28.32 | 1,446,608 | -0.01(-0.03%) |
Mar 09, 2010 | 27.91 | 28.43 | 27.77 | 28.33 | 878,981 | +0.32(+1.14%) |
Mar 08, 2010 | 28.01 | 28.16 | 27.66 | 28.01 | 664,450 | -0.08(-0.28%) |
Mar 05, 2010 | 28.09 | 28.43 | 27.94 | 28.09 | 1,008,311 | +0.28(+1.00%) |
Mar 04, 2010 | 28.40 | 28.52 | 27.64 | 27.81 | 987,963 | -0.40(-1.41%) |
Mar 03, 2010 | 27.81 | 28.52 | 27.73 | 28.21 | 973,263 | +0.56(+2.02%) |
Mar 02, 2010 | 27.88 | 28.04 | 27.51 | 27.65 | 535,013 | -0.05(-0.17%) |
Mar 01, 2010 | 27.31 | 27.89 | 27.31 | 27.70 | 792,443 | +0.42(+1.55%) |
Feb 26, 2010 | 26.85 | 27.33 | 26.52 | 27.28 | 888,933 | +0.50(+1.87%) |
Feb 25, 2010 | 26.13 | 27.01 | 26.01 | 26.78 | 1,104,489 | +0.16(+0.60%) |
Feb 24, 2010 | 26.83 | 27.25 | 26.51 | 26.62 | 1,068,293 | -0.23(-0.86%) |
Feb 23, 2010 | 27.48 | 27.80 | 26.79 | 26.85 | 1,471,966 | -0.80(-2.88%) |
Feb 22, 2010 | 27.84 | 27.86 | 27.46 | 27.65 | 524,750 | -0.03(-0.12%) |
Feb 19, 2010 | 27.43 | 27.81 | 27.25 | 27.68 | 682,031 | +0.13(+0.46%) |
Feb 18, 2010 | 27.87 | 28.11 | 27.49 | 27.55 | 887,509 | -0.20(-0.72%) |
Feb 17, 2010 | 28.44 | 28.48 | 27.63 | 27.75 | 1,038,986 | +0.28(+1.01%) |
Feb 16, 2010 | 27.49 | 27.68 | 27.03 | 27.47 | 1,599,870 | +0.56(+2.07%) |
Feb 12, 2010 | 26.34 | 26.91 | 26.91 | 26.91 | 1,108,092 | +0.26(+0.99%) |
Feb 11, 2010 | 25.29 | 26.79 | 25.12 | 26.65 | 2,164,915 | +1.39(+5.49%) |
Feb 10, 2010 | 25.24 | 25.54 | 24.73 | 25.27 | 1,594,903 | -0.07(-0.28%) |
Feb 09, 2010 | 25.48 | 25.96 | 24.76 | 25.34 | 2,633,993 | +1.09(+4.50%) |
Feb 08, 2010 | 24.24 | 24.60 | 23.81 | 24.25 | 890,022 | +0.00(+0.00%) |
Feb 05, 2010 | 24.03 | 24.33 | 23.58 | 24.25 | 1,214,615 | +0.18(+0.73%) |
Feb 04, 2010 | 25.11 | 25.15 | 23.98 | 24.07 | 1,228,062 | -1.24(-4.91%) |
Feb 03, 2010 | 25.33 | 25.72 | 25.18 | 25.31 | 418,659 | -0.14(-0.53%) |
Feb 02, 2010 | 25.49 | 25.70 | 25.13 | 25.45 | 1,476,211 | +0.02(+0.06%) |
Feb 01, 2010 | 24.77 | 25.43 | 24.74 | 25.43 | 889,984 | +0.81(+3.30%) |
Jan 29, 2010 | 25.08 | 25.49 | 24.61 | 24.62 | 1,002,510 | -0.33(-1.34%) |
Jan 28, 2010 | 25.78 | 25.95 | 24.95 | 24.95 | 1,022,831 | -0.84(-3.24%) |
Jan 27, 2010 | 25.50 | 25.95 | 25.18 | 25.79 | 794,202 | -0.18(-0.71%) |
Jan 26, 2010 | 25.27 | 26.37 | 25.18 | 25.97 | 2,188,804 | +0.43(+1.68%) |
Jan 25, 2010 | 25.54 | 25.90 | 25.49 | 25.54 | 1,591,253 | +0.31(+1.23%) |
Jan 22, 2010 | 26.23 | 26.29 | 25.19 | 25.23 | 881,509 | -1.01(-3.85%) |
Jan 21, 2010 | 26.85 | 26.98 | 25.92 | 26.24 | 1,256,424 | -0.56(-2.08%) |
Jan 20, 2010 | 27.25 | 27.48 | 26.40 | 26.80 | 2,243,668 | -0.71(-2.58%) |
Jan 19, 2010 | 27.60 | 27.86 | 27.40 | 27.51 | 692,870 | -0.03(-0.12%) |
Jan 15, 2010 | 27.76 | 27.54 | 27.54 | 27.54 | 1,124,916 | -0.31(-1.12%) |
Jan 14, 2010 | 27.91 | 28.17 | 27.25 | 27.85 | 1,232,603 | -0.35(-1.24%) |
Jan 13, 2010 | 28.01 | 28.29 | 27.21 | 28.20 | 1,643,757 | +0.14(+0.48%) |
Jan 12, 2010 | 29.04 | 29.04 | 27.38 | 28.07 | 3,021,394 | -1.29(-4.39%) |
Jan 11, 2010 | 28.36 | 29.80 | 28.36 | 29.36 | 2,317,837 | +0.93(+3.28%) |
Jan 08, 2010 | 26.62 | 28.44 | 26.38 | 28.43 | 2,510,857 | +1.83(+6.89%) |
Jan 07, 2010 | 26.20 | 26.67 | 25.98 | 26.60 | 955,514 | +0.32(+1.21%) |
Jan 06, 2010 | 26.33 | 26.75 | 26.09 | 26.28 | 1,373,259 | -0.14(-0.51%) |
Jan 05, 2010 | 26.30 | 26.78 | 26.09 | 26.41 | 1,162,046 | +0.10(+0.39%) |
Jan 04, 2010 | 26.05 | 26.74 | 25.89 | 26.31 | 1,680,828 | +0.55(+2.13%) |
Dec 31, 2009 | 25.94 | 25.76 | 25.76 | 25.76 | 984,803 | -0.06(-0.25%) |
Dec 30, 2009 | 25.55 | 25.97 | 25.41 | 25.82 | 1,154,393 | +0.11(+0.43%) |
Dec 29, 2009 | 25.93 | 26.09 | 25.67 | 25.71 | 1,021,079 | -0.18(-0.71%) |
Dec 28, 2009 | 26.17 | 26.27 | 25.80 | 25.89 | 851,420 | -0.21(-0.79%) |
Dec 24, 2009 | 26.03 | 26.27 | 25.98 | 26.10 | 444,876 | +0.09(+0.34%) |
Dec 23, 2009 | 26.13 | 26.22 | 25.77 | 26.01 | 1,225,209 | -0.10(-0.37%) |
Dec 22, 2009 | 25.38 | 26.13 | 25.35 | 26.11 | 1,343,021 | +0.78(+3.08%) |
Dec 21, 2009 | 24.91 | 25.33 | 24.71 | 25.33 | 903,894 | +0.61(+2.48%) |
Dec 18, 2009 | 24.58 | 24.72 | 24.08 | 24.72 | 1,686,034 | +0.53(+2.21%) |
Dec 17, 2009 | 24.21 | 24.45 | 23.93 | 24.18 | 1,061,979 | -0.21(-0.88%) |
Dec 16, 2009 | 23.86 | 24.64 | 23.86 | 24.40 | 1,031,074 | +0.46(+1.93%) |
Dec 15, 2009 | 23.74 | 24.23 | 23.67 | 23.93 | 1,220,989 | +0.04(+0.17%) |
Dec 14, 2009 | 23.85 | 23.93 | 23.70 | 23.90 | 1,427,173 | +0.14(+0.60%) |
Dec 11, 2009 | 24.22 | 24.37 | 23.66 | 23.75 | 1,751,035 | -0.29(-1.23%) |
Dec 10, 2009 | 24.52 | 24.87 | 23.98 | 24.05 | 1,177,460 | -0.36(-1.47%) |
Dec 09, 2009 | 24.82 | 24.88 | 23.97 | 24.40 | 1,671,527 | -0.25(-1.00%) |
Dec 08, 2009 | 24.64 | 25.26 | 24.20 | 24.65 | 3,155,015 | -0.33(-1.34%) |
Dec 07, 2009 | 25.53 | 25.77 | 24.85 | 24.99 | 2,354,783 | -0.65(-2.52%) |
Dec 04, 2009 | 25.89 | 26.36 | 25.48 | 25.63 | 2,146,229 | -0.09(-0.34%) |
Dec 03, 2009 | 25.73 | 26.00 | 25.62 | 25.72 | 2,482,166 | -0.02(-0.06%) |
Dec 02, 2009 | 25.52 | 25.77 | 25.18 | 25.73 | 3,189,942 | +0.32(+1.25%) |