Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.23 | 30.58 | 30.04 | 30.09 | 2,444,644 | +0.04(+0.14%) |
Dec 30, 2010 | 29.73 | 30.34 | 29.62 | 30.05 | 2,357,277 | +0.41(+1.40%) |
Dec 29, 2010 | 29.51 | 29.64 | 29.31 | 29.64 | 1,033,593 | +0.18(+0.59%) |
Dec 28, 2010 | 29.09 | 29.57 | 28.94 | 29.46 | 1,485,712 | +0.33(+1.14%) |
Dec 27, 2010 | 29.02 | 29.17 | 28.91 | 29.13 | 1,202,509 | +0.07(+0.24%) |
Dec 23, 2010 | 29.05 | 29.25 | 28.62 | 29.06 | 2,272,304 | +0.13(+0.46%) |
Dec 22, 2010 | 28.70 | 29.17 | 28.68 | 28.92 | 2,075,050 | +0.35(+1.23%) |
Dec 21, 2010 | 28.47 | 28.64 | 28.36 | 28.57 | 1,747,235 | +0.25(+0.87%) |
Dec 20, 2010 | 28.35 | 28.37 | 28.05 | 28.33 | 3,236,521 | +0.12(+0.41%) |
Dec 17, 2010 | 29.17 | 29.19 | 27.69 | 28.21 | 10,364,017 | -2.00(-6.61%) |
Dec 16, 2010 | 30.14 | 30.27 | 29.96 | 30.21 | 3,450,842 | +0.16(+0.52%) |
Dec 15, 2010 | 30.39 | 30.77 | 29.97 | 30.05 | 3,318,783 | +0.01(+0.04%) |
Dec 14, 2010 | 31.00 | 31.00 | 29.86 | 30.04 | 4,282,467 | -0.88(-2.83%) |
Dec 13, 2010 | 31.31 | 31.93 | 30.88 | 30.91 | 2,557,648 | -0.13(-0.41%) |
Dec 10, 2010 | 30.64 | 31.16 | 30.37 | 31.04 | 2,334,337 | +0.47(+1.55%) |
Dec 09, 2010 | 31.25 | 31.61 | 30.48 | 30.57 | 3,396,249 | -0.60(-1.93%) |
Dec 08, 2010 | 31.70 | 31.71 | 30.77 | 31.17 | 2,028,107 | -0.46(-1.44%) |
Dec 07, 2010 | 31.68 | 31.79 | 31.47 | 31.63 | 3,792,562 | +0.47(+1.52%) |
Dec 06, 2010 | 31.42 | 31.42 | 30.83 | 31.15 | 2,530,448 | -0.27(-0.86%) |
Dec 03, 2010 | 30.99 | 31.51 | 30.99 | 31.42 | 1,751,165 | +0.33(+1.06%) |
Dec 02, 2010 | 30.94 | 31.16 | 30.66 | 31.09 | 3,022,883 | +0.32(+1.05%) |
Dec 01, 2010 | 30.65 | 30.85 | 30.34 | 30.77 | 2,538,274 | +0.41(+1.35%) |
Nov 30, 2010 | 30.59 | 30.80 | 30.34 | 30.36 | 2,723,596 | -0.23(-0.76%) |
Nov 29, 2010 | 29.90 | 30.70 | 29.84 | 30.59 | 2,705,848 | +0.62(+2.08%) |
Nov 26, 2010 | 30.19 | 30.29 | 29.94 | 29.97 | 686,091 | -0.25(-0.84%) |
Nov 24, 2010 | 29.58 | 30.22 | 30.22 | 30.22 | 2,374,205 | +0.69(+2.35%) |
Nov 23, 2010 | 29.31 | 29.66 | 29.28 | 29.53 | 2,543,483 | +0.02(+0.08%) |
Nov 22, 2010 | 29.45 | 29.63 | 29.26 | 29.50 | 1,733,605 | -0.03(-0.10%) |
Nov 19, 2010 | 29.35 | 29.70 | 29.29 | 29.53 | 3,562,263 | +0.05(+0.18%) |
Nov 18, 2010 | 30.85 | 30.98 | 29.19 | 29.48 | 7,639,109 | -0.89(-2.93%) |
Nov 17, 2010 | 30.67 | 30.68 | 30.29 | 30.37 | 3,772,995 | -0.23(-0.76%) |
Nov 16, 2010 | 31.12 | 31.23 | 30.45 | 30.60 | 3,922,742 | -0.53(-1.71%) |
Nov 15, 2010 | 31.53 | 31.53 | 31.11 | 31.13 | 2,392,011 | -0.16(-0.50%) |
Nov 12, 2010 | 31.08 | 31.42 | 31.02 | 31.29 | 5,206,030 | -0.04(-0.13%) |
Nov 11, 2010 | 31.28 | 31.46 | 31.19 | 31.33 | 2,803,697 | -0.17(-0.53%) |
Nov 10, 2010 | 30.80 | 31.72 | 30.79 | 31.50 | 5,045,663 | +0.73(+2.39%) |
Nov 09, 2010 | 31.71 | 31.90 | 30.33 | 30.76 | 4,108,024 | -1.01(-3.18%) |
Nov 08, 2010 | 32.66 | 32.93 | 31.61 | 31.78 | 3,088,986 | -1.02(-3.12%) |
Nov 05, 2010 | 32.63 | 32.98 | 32.33 | 32.80 | 4,632,264 | +0.10(+0.32%) |
Nov 04, 2010 | 34.56 | 34.56 | 31.74 | 32.70 | 10,954,901 | -1.61(-4.68%) |
Nov 03, 2010 | 34.68 | 34.68 | 34.05 | 34.30 | 1,118,497 | -0.39(-1.12%) |
Nov 02, 2010 | 34.60 | 34.70 | 34.35 | 34.69 | 1,280,238 | +0.20(+0.57%) |
Nov 01, 2010 | 34.66 | 34.68 | 34.22 | 34.49 | 1,360,396 | -0.03(-0.10%) |
Oct 29, 2010 | 34.24 | 34.68 | 34.06 | 34.53 | 1,627,996 | +0.02(+0.07%) |
Oct 28, 2010 | 34.27 | 34.53 | 33.96 | 34.50 | 1,205,900 | +0.36(+1.07%) |
Oct 27, 2010 | 33.94 | 34.46 | 33.85 | 34.14 | 1,964,305 | -0.19(-0.56%) |
Oct 25, 2010 | 34.64 | 34.64 | 34.18 | 34.33 | 1,397,546 | -0.03(-0.08%) |
Oct 22, 2010 | 34.54 | 34.78 | 34.15 | 34.36 | 1,067,975 | +0.05(+0.15%) |
Oct 21, 2010 | 34.45 | 34.80 | 33.94 | 34.31 | 1,351,973 | -0.05(-0.15%) |
Oct 20, 2010 | 34.14 | 34.79 | 33.94 | 34.36 | 2,167,669 | +0.39(+1.14%) |
Oct 19, 2010 | 34.19 | 34.52 | 33.89 | 33.97 | 2,048,901 | -0.49(-1.41%) |
Oct 18, 2010 | 34.34 | 34.57 | 34.11 | 34.46 | 1,567,058 | +0.17(+0.51%) |
Oct 15, 2010 | 35.16 | 35.39 | 34.28 | 34.29 | 1,582,572 | -0.72(-2.06%) |
Oct 14, 2010 | 35.02 | 35.34 | 34.85 | 35.01 | 3,379,047 | -0.03(-0.10%) |
Oct 13, 2010 | 34.74 | 35.13 | 34.74 | 35.04 | 2,556,788 | +0.39(+1.12%) |
Oct 12, 2010 | 34.15 | 34.75 | 34.15 | 34.66 | 1,796,321 | +0.29(+0.86%) |
Oct 11, 2010 | 34.67 | 34.83 | 34.23 | 34.36 | 2,146,810 | -0.34(-0.97%) |
Oct 08, 2010 | 34.70 | 34.77 | 34.48 | 34.70 | 2,322,371 | -0.01(-0.02%) |
Oct 07, 2010 | 34.56 | 35.04 | 34.45 | 34.70 | 40,607 | +0.33(+0.96%) |
Oct 06, 2010 | 34.67 | 34.92 | 33.88 | 34.37 | 7,528,940 | -1.62(-4.51%) |
Oct 05, 2010 | 35.48 | 36.07 | 35.11 | 36.00 | 7,455 | +0.75(+2.12%) |
Oct 04, 2010 | 35.09 | 35.46 | 34.92 | 35.25 | 1,854,473 | +0.02(+0.07%) |
Oct 01, 2010 | 35.23 | 35.96 | 34.97 | 35.23 | 3,203,352 | -0.44(-1.23%) |
Sep 30, 2010 | 35.67 | 35.96 | 35.56 | 35.66 | 4,515 | -0.03(-0.09%) |
Sep 29, 2010 | 35.60 | 35.76 | 35.50 | 35.70 | 1,584,469 | -0.06(-0.16%) |
Sep 28, 2010 | 35.40 | 35.79 | 35.29 | 35.75 | 12,652 | +0.36(+1.03%) |
Sep 27, 2010 | 35.22 | 35.52 | 34.82 | 35.39 | 2,540,788 | +0.36(+1.02%) |
Sep 24, 2010 | 34.86 | 35.07 | 34.55 | 35.03 | 1,770,523 | +0.43(+1.25%) |
Sep 23, 2010 | 34.72 | 35.23 | 34.55 | 34.60 | 460 | -0.53(-1.51%) |
Sep 22, 2010 | 35.64 | 35.72 | 34.75 | 35.13 | 1,849,392 | -0.64(-1.78%) |
Sep 21, 2010 | 36.52 | 36.72 | 35.70 | 35.76 | 4,816 | -0.80(-2.20%) |
Sep 20, 2010 | 36.12 | 36.59 | 35.93 | 36.57 | 2,852,835 | +0.59(+1.64%) |
Sep 17, 2010 | 35.98 | 36.01 | 35.69 | 35.98 | 1,167,735 | +0.21(+0.58%) |
Sep 15, 2010 | 35.82 | 35.85 | 35.49 | 35.77 | 1,033,288 | -0.10(-0.27%) |
Sep 14, 2010 | 36.15 | 36.30 | 35.82 | 35.87 | 406 | -0.28(-0.78%) |
Sep 13, 2010 | 35.79 | 36.19 | 35.72 | 36.15 | 959,956 | +0.66(+1.86%) |
Sep 10, 2010 | 35.46 | 35.71 | 35.34 | 35.49 | 998,597 | +0.07(+0.21%) |
Sep 09, 2010 | 36.25 | 36.50 | 35.41 | 35.42 | 1,767 | -0.43(-1.20%) |
Sep 08, 2010 | 35.89 | 36.14 | 35.74 | 35.85 | 7,945 | +0.07(+0.19%) |
Sep 07, 2010 | 35.56 | 36.08 | 35.51 | 35.78 | 6,092 | -0.03(-0.10%) |
Sep 03, 2010 | 36.05 | 36.28 | 35.50 | 35.81 | 1,009,109 | +0.02(+0.05%) |
Sep 02, 2010 | 34.71 | 35.80 | 34.71 | 35.80 | 47,119 | +1.15(+3.31%) |
Sep 01, 2010 | 34.69 | 34.99 | 34.28 | 34.65 | 2,647,392 | +0.75(+2.20%) |
Aug 31, 2010 | 33.75 | 33.91 | 33.15 | 33.91 | 14,581 | +0.55(+1.65%) |
Aug 30, 2010 | 33.84 | 34.09 | 33.27 | 33.36 | 1,393,077 | -0.57(-1.67%) |
Aug 27, 2010 | 33.03 | 33.93 | 32.76 | 33.92 | 1,456,222 | +0.49(+1.46%) |
Aug 26, 2010 | 33.44 | 33.84 | 33.17 | 33.44 | 2,648 | -0.22(-0.65%) |
Aug 25, 2010 | 33.04 | 33.75 | 32.81 | 33.65 | 4,690 | +0.41(+1.24%) |
Aug 24, 2010 | 32.95 | 33.39 | 32.35 | 33.24 | 1,343 | -0.01(-0.02%) |
Aug 23, 2010 | 33.64 | 33.68 | 33.03 | 33.25 | 1,789,237 | -0.10(-0.31%) |
Aug 20, 2010 | 33.55 | 33.60 | 33.01 | 33.35 | 893,936 | -0.26(-0.78%) |
Aug 19, 2010 | 34.04 | 34.18 | 33.33 | 33.61 | 26,896 | -0.60(-1.74%) |
Aug 18, 2010 | 34.43 | 34.55 | 33.77 | 34.21 | 37,890 | -0.29(-0.85%) |
Aug 17, 2010 | 34.43 | 34.84 | 34.20 | 34.50 | 8,356 | +0.37(+1.07%) |
Aug 16, 2010 | 34.01 | 34.30 | 33.85 | 34.13 | 1,687,799 | -0.05(-0.13%) |
Aug 13, 2010 | 34.18 | 34.35 | 33.83 | 34.18 | 1,693,569 | +0.24(+0.71%) |
Aug 12, 2010 | 33.51 | 34.21 | 33.45 | 33.94 | 1,892,634 | +0.17(+0.49%) |
Aug 11, 2010 | 33.84 | 34.26 | 33.53 | 33.77 | 4,955 | -0.91(-2.63%) |
Aug 10, 2010 | 34.74 | 34.92 | 34.69 | 34.69 | 29,828 | -0.39(-1.11%) |
Aug 09, 2010 | 35.12 | 35.12 | 34.61 | 35.07 | 1,737,695 | +0.30(+0.86%) |
Aug 06, 2010 | 34.78 | 35.04 | 34.41 | 34.78 | 2,137,613 | +0.01(+0.02%) |
Aug 05, 2010 | 35.53 | 35.70 | 34.75 | 34.77 | 2,238,102 | -0.87(-2.43%) |
Aug 04, 2010 | 36.22 | 36.27 | 35.39 | 35.64 | 128,294 | -0.38(-1.07%) |
Aug 03, 2010 | 36.54 | 36.54 | 35.93 | 36.02 | 4,930 | -0.62(-1.70%) |
Aug 02, 2010 | 36.54 | 36.71 | 36.18 | 36.65 | 2,712,115 | +0.41(+1.14%) |
Jul 30, 2010 | 36.23 | 36.39 | 35.14 | 36.23 | 2,823,160 | +0.70(+1.97%) |
Jul 29, 2010 | 35.61 | 35.87 | 35.00 | 35.53 | 2,511,143 | -0.09(-0.26%) |
Jul 28, 2010 | 35.63 | 35.86 | 35.31 | 35.63 | 1,830 | +0.00(+0.00%) |
Jul 27, 2010 | 35.63 | 36.18 | 35.22 | 35.63 | 6,775 | +0.01(+0.02%) |
Jul 26, 2010 | 35.05 | 35.66 | 34.49 | 35.62 | 1,687,876 | +0.76(+2.19%) |
Jul 23, 2010 | 35.65 | 35.65 | 33.38 | 34.86 | 5,326,777 | -1.00(-2.80%) |
Jul 22, 2010 | 35.12 | 36.01 | 34.97 | 35.86 | 23,487 | +1.27(+3.66%) |
Jul 21, 2010 | 35.67 | 35.69 | 34.47 | 34.59 | 2,257,384 | -0.77(-2.19%) |
Jul 20, 2010 | 34.38 | 35.37 | 34.26 | 35.37 | 15,305 | +0.42(+1.20%) |
Jul 19, 2010 | 34.89 | 35.14 | 34.29 | 34.95 | 1,457,816 | +0.09(+0.26%) |
Jul 16, 2010 | 34.86 | 35.68 | 34.59 | 34.86 | 1,490,643 | -1.05(-2.94%) |
Jul 15, 2010 | 36.22 | 36.22 | 35.24 | 35.91 | 1,490,599 | +0.00(+0.00%) |
Jul 14, 2010 | 35.28 | 35.93 | 35.12 | 35.91 | 1,980 | -0.05(-0.14%) |
Jul 13, 2010 | 35.50 | 36.02 | 35.37 | 35.96 | 1,265 | +0.73(+2.07%) |
Jul 12, 2010 | 34.87 | 35.25 | 34.45 | 35.24 | 1,537,768 | +0.54(+1.57%) |
Jul 09, 2010 | 34.69 | 34.81 | 34.30 | 34.69 | 1,056,421 | +0.26(+0.75%) |
Jul 08, 2010 | 34.31 | 34.68 | 33.93 | 34.43 | 3,931 | +0.42(+1.23%) |
Jul 07, 2010 | 32.57 | 34.02 | 32.43 | 34.01 | 1,985,327 | +1.40(+4.29%) |
Jul 06, 2010 | 32.62 | 33.41 | 32.23 | 32.62 | 5,824 | -0.03(-0.09%) |
Jul 02, 2010 | 32.64 | 33.13 | 32.56 | 32.64 | 1,805,318 | -0.53(-1.61%) |
Jul 01, 2010 | 33.21 | 33.41 | 32.37 | 33.18 | 2,091,321 | +0.12(+0.36%) |
Jun 30, 2010 | 33.11 | 33.60 | 33.01 | 33.06 | 15,389 | +0.23(+0.72%) |
Jun 29, 2010 | 32.82 | 33.44 | 32.60 | 32.82 | 4,564 | -1.10(-3.24%) |
Jun 25, 2010 | 33.92 | 34.14 | 33.37 | 33.92 | 1,918,777 | +0.30(+0.90%) |
Jun 24, 2010 | 33.92 | 34.25 | 33.60 | 33.62 | 237 | -0.53(-1.56%) |
Jun 23, 2010 | 33.70 | 34.79 | 33.53 | 34.15 | 396 | +0.35(+1.03%) |
Jun 22, 2010 | 35.63 | 35.75 | 33.73 | 33.80 | 659 | -1.70(-4.78%) |
Jun 21, 2010 | 36.32 | 36.78 | 35.36 | 35.50 | 1,173,389 | -0.40(-1.12%) |
Jun 18, 2010 | 35.90 | 35.97 | 35.42 | 35.90 | 1,621,453 | +0.28(+0.77%) |
Jun 17, 2010 | 35.69 | 35.89 | 35.44 | 35.63 | 1,434,361 | -0.10(-0.27%) |
Jun 16, 2010 | 35.81 | 36.02 | 35.56 | 35.72 | 1,713,248 | -0.29(-0.81%) |
Jun 15, 2010 | 36.10 | 36.15 | 35.54 | 36.01 | 640 | +0.38(+1.06%) |
Jun 14, 2010 | 36.32 | 36.48 | 35.35 | 35.64 | 2,808,603 | -0.22(-0.61%) |
Jun 11, 2010 | 35.13 | 35.88 | 34.80 | 35.85 | 3,381,941 | +0.48(+1.36%) |
Jun 10, 2010 | 34.72 | 35.46 | 34.72 | 35.37 | 1,271 | +0.89(+2.59%) |
Jun 09, 2010 | 34.36 | 35.14 | 34.10 | 34.48 | 3,164,026 | +0.41(+1.20%) |
Jun 08, 2010 | 33.48 | 34.21 | 32.98 | 34.07 | 1,466 | +0.85(+2.55%) |
Jun 07, 2010 | 33.84 | 34.25 | 33.18 | 33.22 | 3,076,687 | +0.06(+0.17%) |
Jun 04, 2010 | 33.17 | 34.23 | 32.98 | 33.17 | 3,810,658 | -1.07(-3.12%) |
Jun 03, 2010 | 33.34 | 34.33 | 33.08 | 34.24 | 175 | +0.73(+2.19%) |
Jun 02, 2010 | 31.36 | 33.64 | 31.35 | 33.50 | 67,777 | +1.47(+4.60%) |
Jun 01, 2010 | 32.16 | 32.90 | 31.90 | 32.03 | 2,216,291 | -0.34(-1.04%) |
May 28, 2010 | 32.36 | 32.91 | 32.25 | 32.36 | 1,864,220 | -0.56(-1.71%) |
May 27, 2010 | 32.41 | 32.99 | 31.70 | 32.93 | 2,661,766 | +1.23(+3.88%) |
May 26, 2010 | 31.51 | 32.15 | 31.14 | 31.70 | 2,356,709 | +0.60(+1.92%) |
May 25, 2010 | 30.40 | 31.19 | 29.58 | 31.10 | 1,084 | +0.41(+1.33%) |
May 24, 2010 | 30.96 | 31.44 | 30.65 | 30.69 | 1,206,036 | -0.30(-0.97%) |
May 21, 2010 | 29.62 | 31.09 | 29.44 | 30.99 | 1,958,649 | +0.90(+2.99%) |
May 20, 2010 | 30.32 | 30.93 | 30.01 | 30.10 | 3,580 | -1.36(-4.32%) |
May 19, 2010 | 31.57 | 32.03 | 30.89 | 31.45 | 1,533,960 | -0.35(-1.11%) |
May 18, 2010 | 32.98 | 33.09 | 31.66 | 31.81 | 1,271 | -0.83(-2.54%) |
May 17, 2010 | 32.75 | 33.15 | 31.82 | 32.64 | 1,550,364 | -0.04(-0.12%) |
May 14, 2010 | 32.68 | 33.41 | 32.50 | 32.68 | 1,805,090 | -0.92(-2.74%) |
May 13, 2010 | 34.04 | 34.14 | 33.51 | 33.60 | 1,639,830 | -0.44(-1.29%) |
May 12, 2010 | 34.04 | 34.38 | 33.84 | 34.04 | 1,587,108 | -0.05(-0.15%) |
May 11, 2010 | 34.44 | 34.56 | 33.99 | 34.09 | 5,484 | -0.03(-0.10%) |
May 10, 2010 | 33.34 | 34.13 | 33.30 | 34.12 | 2,162,146 | +2.51(+7.95%) |
May 07, 2010 | 32.10 | 32.89 | 31.47 | 31.61 | 2,140,560 | -0.64(-1.98%) |
May 06, 2010 | 32.19 | 33.26 | 30.31 | 32.25 | 1,055 | -0.83(-2.51%) |
May 05, 2010 | 33.12 | 33.73 | 33.03 | 33.08 | 1,314,137 | -0.33(-0.99%) |
May 04, 2010 | 34.00 | 34.00 | 33.10 | 33.41 | 1,535,959 | -0.67(-1.95%) |
May 03, 2010 | 33.51 | 34.16 | 33.51 | 34.07 | 1,771,100 | +0.69(+2.06%) |
Apr 30, 2010 | 34.17 | 34.34 | 33.33 | 33.38 | 1,949,855 | -0.86(-2.51%) |
Apr 29, 2010 | 33.77 | 34.62 | 33.68 | 34.24 | 2,486,924 | +1.10(+3.33%) |
Apr 28, 2010 | 33.58 | 33.85 | 33.00 | 33.14 | 2,813,710 | -0.18(-0.53%) |
Apr 27, 2010 | 33.89 | 34.39 | 33.27 | 33.31 | 3,300,061 | -0.89(-2.61%) |
Apr 26, 2010 | 33.70 | 34.65 | 33.54 | 34.21 | 1,739,428 | +0.46(+1.37%) |
Apr 23, 2010 | 33.18 | 33.79 | 33.03 | 33.75 | 1,713,254 | +0.52(+1.56%) |
Apr 22, 2010 | 32.18 | 33.41 | 31.98 | 33.23 | 1,288,510 | +0.90(+2.80%) |
Apr 21, 2010 | 31.90 | 32.44 | 31.70 | 32.32 | 1,678,911 | +0.33(+1.03%) |
Apr 20, 2010 | 31.38 | 31.99 | 31.09 | 31.99 | 21,651 | +0.88(+2.81%) |
Apr 19, 2010 | 31.06 | 31.24 | 30.72 | 31.12 | 2,689,020 | -0.12(-0.38%) |
Apr 16, 2010 | 31.63 | 31.93 | 31.18 | 31.24 | 2,051,640 | -0.41(-1.29%) |
Apr 15, 2010 | 32.19 | 32.47 | 31.58 | 31.65 | 1,788,837 | -0.68(-2.09%) |
Apr 14, 2010 | 33.20 | 33.22 | 32.22 | 32.32 | 1,756,066 | -0.66(-2.00%) |
Apr 13, 2010 | 32.09 | 33.08 | 31.86 | 32.98 | 1,292,611 | +0.96(+2.98%) |
Apr 12, 2010 | 32.27 | 32.38 | 32.02 | 32.03 | 1,303,423 | -0.14(-0.44%) |
Apr 09, 2010 | 31.62 | 32.23 | 31.36 | 32.17 | 1,090,763 | +0.67(+2.11%) |
Apr 08, 2010 | 31.38 | 31.57 | 31.21 | 31.51 | 1,643,085 | +0.13(+0.40%) |
Apr 07, 2010 | 31.93 | 32.03 | 31.29 | 31.38 | 1,551,811 | -0.62(-1.94%) |
Apr 06, 2010 | 31.52 | 32.16 | 31.29 | 32.00 | 1,904,163 | +0.45(+1.42%) |
Apr 05, 2010 | 31.15 | 31.90 | 30.95 | 31.55 | 1,264,758 | +0.61(+1.97%) |
Apr 01, 2010 | 30.96 | 30.94 | 30.94 | 30.94 | 1,132,766 | +0.12(+0.39%) |
Mar 31, 2010 | 30.88 | 31.03 | 30.61 | 30.82 | 1,237,124 | -0.14(-0.46%) |
Mar 30, 2010 | 31.36 | 31.36 | 30.81 | 30.97 | 1,377,521 | -0.28(-0.91%) |
Mar 29, 2010 | 31.15 | 31.38 | 31.03 | 31.25 | 1,166,210 | +0.25(+0.81%) |
Mar 26, 2010 | 31.53 | 31.63 | 30.86 | 31.00 | 1,929,387 | -0.53(-1.68%) |
Mar 25, 2010 | 31.72 | 31.93 | 31.51 | 31.53 | 1,722,482 | -0.05(-0.16%) |
Mar 24, 2010 | 31.46 | 32.09 | 31.37 | 31.58 | 1,738,652 | +0.09(+0.29%) |
Mar 23, 2010 | 32.00 | 32.00 | 31.25 | 31.49 | 1,879,547 | -0.62(-1.93%) |
Mar 22, 2010 | 31.60 | 32.19 | 31.48 | 32.11 | 1,578,391 | +0.26(+0.82%) |
Mar 19, 2010 | 31.75 | 31.94 | 31.38 | 31.85 | 2,285,184 | +0.04(+0.13%) |
Mar 18, 2010 | 31.82 | 31.98 | 31.70 | 31.81 | 1,006,882 | -0.02(-0.05%) |
Mar 17, 2010 | 31.93 | 31.98 | 31.61 | 31.82 | 1,315,666 | +0.01(+0.04%) |
Mar 16, 2010 | 31.60 | 31.85 | 31.36 | 31.81 | 2,731,673 | +0.26(+0.83%) |
Mar 15, 2010 | 31.35 | 31.63 | 31.30 | 31.55 | 1,111,200 | -0.03(-0.09%) |
Mar 12, 2010 | 31.83 | 31.90 | 31.36 | 31.58 | 2,097,387 | +0.11(+0.36%) |
Mar 11, 2010 | 30.65 | 31.55 | 30.52 | 31.47 | 4,916,746 | +0.80(+2.62%) |
Mar 10, 2010 | 30.97 | 31.05 | 30.48 | 30.66 | 1,635,832 | -0.36(-1.14%) |
Mar 09, 2010 | 30.77 | 31.47 | 30.77 | 31.02 | 917,846 | +0.03(+0.09%) |
Mar 08, 2010 | 30.46 | 31.06 | 30.46 | 30.99 | 1,475,201 | +0.39(+1.29%) |
Mar 05, 2010 | 30.00 | 30.66 | 29.90 | 30.60 | 2,012,845 | +0.73(+2.43%) |
Mar 04, 2010 | 29.84 | 29.91 | 29.62 | 29.87 | 1,847,639 | +0.18(+0.61%) |
Mar 03, 2010 | 29.72 | 29.84 | 29.50 | 29.69 | 1,248,169 | -0.08(-0.28%) |
Mar 02, 2010 | 29.55 | 29.78 | 29.35 | 29.77 | 1,972,176 | +0.23(+0.76%) |
Mar 01, 2010 | 29.11 | 29.59 | 29.00 | 29.55 | 2,001,647 | +0.47(+1.63%) |
Feb 26, 2010 | 28.90 | 29.39 | 28.90 | 29.07 | 1,702,230 | +0.19(+0.66%) |
Feb 25, 2010 | 28.27 | 29.00 | 28.18 | 28.88 | 1,678,125 | +0.07(+0.23%) |
Feb 24, 2010 | 28.56 | 28.83 | 28.43 | 28.82 | 1,658,022 | +0.27(+0.95%) |
Feb 23, 2010 | 28.61 | 28.83 | 28.48 | 28.54 | 1,343,800 | -0.08(-0.28%) |
Feb 22, 2010 | 28.40 | 28.76 | 28.08 | 28.62 | 1,196,860 | +0.40(+1.42%) |
Feb 19, 2010 | 27.89 | 28.38 | 27.84 | 28.22 | 1,305,530 | +0.13(+0.46%) |
Feb 18, 2010 | 27.39 | 28.18 | 27.39 | 28.09 | 1,056,734 | +0.56(+2.03%) |
Feb 17, 2010 | 27.42 | 27.68 | 27.30 | 27.54 | 1,108,790 | +0.24(+0.87%) |
Feb 16, 2010 | 27.05 | 27.36 | 26.93 | 27.30 | 1,375,691 | +0.43(+1.62%) |
Feb 12, 2010 | 26.26 | 26.86 | 26.86 | 26.86 | 940,075 | +0.26(+0.97%) |
Feb 11, 2010 | 26.31 | 26.62 | 26.21 | 26.61 | 1,511,963 | +0.29(+1.09%) |
Feb 10, 2010 | 26.39 | 26.59 | 26.05 | 26.32 | 1,278,695 | -0.04(-0.15%) |
Feb 09, 2010 | 26.90 | 26.90 | 26.22 | 26.36 | 1,183,008 | -1.13(-4.10%) |
Feb 08, 2010 | 27.50 | 27.64 | 26.46 | 27.48 | 1,420,500 | -0.05(-0.18%) |
Feb 05, 2010 | 26.99 | 27.56 | 26.88 | 27.54 | 2,493,067 | +0.54(+2.00%) |
Feb 04, 2010 | 27.64 | 27.64 | 26.92 | 26.99 | 2,347,493 | -0.79(-2.86%) |
Feb 03, 2010 | 27.85 | 27.87 | 27.42 | 27.79 | 1,756,676 | -0.15(-0.54%) |
Feb 02, 2010 | 27.37 | 28.04 | 27.24 | 27.94 | 2,648,520 | +0.84(+3.11%) |
Feb 01, 2010 | 27.16 | 27.36 | 26.63 | 27.10 | 2,187,656 | +0.04(+0.16%) |
Jan 29, 2010 | 27.14 | 27.30 | 26.75 | 27.06 | 2,008,498 | +0.01(+0.04%) |
Jan 28, 2010 | 27.45 | 27.55 | 26.89 | 27.05 | 1,173,307 | -0.37(-1.34%) |
Jan 27, 2010 | 27.25 | 27.52 | 26.94 | 27.41 | 1,546,657 | +0.07(+0.27%) |
Jan 26, 2010 | 27.43 | 27.77 | 27.22 | 27.34 | 1,292,856 | -0.16(-0.59%) |
Jan 25, 2010 | 28.02 | 28.05 | 27.20 | 27.50 | 1,209,232 | -0.17(-0.63%) |
Jan 22, 2010 | 28.41 | 28.72 | 27.63 | 27.68 | 2,332,013 | -0.77(-2.71%) |
Jan 21, 2010 | 28.61 | 28.94 | 28.36 | 28.45 | 3,979,266 | +0.01(+0.04%) |
Jan 20, 2010 | 28.62 | 28.62 | 28.05 | 28.44 | 1,410,418 | -0.34(-1.18%) |
Jan 19, 2010 | 28.23 | 28.97 | 28.23 | 28.78 | 2,129,738 | +0.59(+2.10%) |
Jan 15, 2010 | 28.43 | 28.18 | 28.18 | 28.18 | 2,471,090 | -0.28(-0.99%) |
Jan 14, 2010 | 28.18 | 28.66 | 28.03 | 28.47 | 1,569,688 | +0.17(+0.60%) |
Jan 13, 2010 | 28.18 | 28.45 | 28.04 | 28.30 | 1,444,125 | +0.14(+0.48%) |
Jan 12, 2010 | 28.26 | 28.47 | 27.86 | 28.16 | 1,449,484 | -0.33(-1.17%) |
Jan 11, 2010 | 28.85 | 28.97 | 28.39 | 28.49 | 1,078,439 | -0.14(-0.49%) |
Jan 08, 2010 | 28.25 | 28.71 | 28.13 | 28.63 | 1,723,689 | +0.32(+1.11%) |
Jan 07, 2010 | 28.00 | 28.45 | 27.91 | 28.32 | 1,563,067 | +0.25(+0.88%) |
Jan 06, 2010 | 28.56 | 28.61 | 27.93 | 28.07 | 1,753,209 | -0.38(-1.35%) |
Jan 05, 2010 | 28.20 | 28.49 | 27.91 | 28.45 | 1,492,789 | +0.19(+0.66%) |