Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 39.25 | 39.52 | 39.23 | 39.30 | 1,511,478 | -0.06(-0.16%) |
Dec 30, 2010 | 39.37 | 39.52 | 39.20 | 39.36 | 1,112,241 | -0.01(-0.02%) |
Dec 29, 2010 | 39.46 | 39.75 | 39.36 | 39.37 | 1,328,825 | -0.13(-0.34%) |
Dec 28, 2010 | 39.45 | 39.54 | 39.21 | 39.50 | 939,968 | +0.09(+0.22%) |
Dec 27, 2010 | 39.01 | 39.47 | 39.01 | 39.42 | 1,542,566 | +0.20(+0.51%) |
Dec 23, 2010 | 39.39 | 39.59 | 39.10 | 39.22 | 1,355,792 | -0.30(-0.77%) |
Dec 22, 2010 | 38.97 | 39.69 | 38.94 | 39.52 | 2,238,381 | +0.59(+1.51%) |
Dec 21, 2010 | 38.71 | 38.95 | 38.37 | 38.93 | 2,555,022 | +0.46(+1.20%) |
Dec 20, 2010 | 38.82 | 38.87 | 38.29 | 38.47 | 2,169,386 | -0.01(-0.02%) |
Dec 17, 2010 | 38.77 | 38.79 | 38.32 | 38.48 | 3,788,358 | -0.31(-0.80%) |
Dec 16, 2010 | 38.43 | 38.88 | 38.40 | 38.79 | 2,297,869 | +0.39(+1.02%) |
Dec 15, 2010 | 38.60 | 39.07 | 38.40 | 38.40 | 2,169,432 | -0.25(-0.64%) |
Dec 14, 2010 | 38.72 | 39.04 | 38.50 | 38.65 | 2,257,742 | +0.03(+0.07%) |
Dec 13, 2010 | 38.45 | 38.74 | 38.22 | 38.62 | 2,740,771 | +0.26(+0.67%) |
Dec 10, 2010 | 38.12 | 38.40 | 37.81 | 38.37 | 2,080,184 | +0.35(+0.93%) |
Dec 09, 2010 | 37.42 | 38.10 | 37.31 | 38.01 | 3,575,445 | +0.74(+2.00%) |
Dec 08, 2010 | 37.10 | 37.36 | 37.00 | 37.27 | 2,305,677 | +0.23(+0.61%) |
Dec 07, 2010 | 37.58 | 37.67 | 36.77 | 37.04 | 3,558,660 | -0.09(-0.25%) |
Dec 06, 2010 | 37.12 | 37.32 | 37.04 | 37.13 | 1,437,616 | -0.13(-0.34%) |
Dec 03, 2010 | 37.20 | 37.32 | 36.65 | 37.26 | 1,687,307 | -0.12(-0.32%) |
Dec 02, 2010 | 36.36 | 37.47 | 36.36 | 37.38 | 2,248,388 | +1.04(+2.85%) |
Dec 01, 2010 | 35.99 | 36.40 | 35.75 | 36.34 | 2,347,499 | +0.86(+2.43%) |
Nov 30, 2010 | 35.34 | 35.81 | 35.34 | 35.48 | 1,478,612 | -0.20(-0.57%) |
Nov 29, 2010 | 35.54 | 36.00 | 35.30 | 35.69 | 1,375,107 | -0.10(-0.28%) |
Nov 26, 2010 | 35.77 | 36.14 | 35.71 | 35.78 | 545,575 | -0.31(-0.86%) |
Nov 24, 2010 | 35.66 | 36.10 | 36.10 | 36.10 | 1,175,901 | +0.59(+1.65%) |
Nov 23, 2010 | 35.47 | 35.63 | 35.20 | 35.51 | 1,773,191 | -0.37(-1.02%) |
Nov 22, 2010 | 35.98 | 36.03 | 35.63 | 35.88 | 1,523,616 | -0.22(-0.61%) |
Nov 19, 2010 | 35.83 | 36.12 | 35.52 | 36.10 | 1,487,529 | +0.08(+0.23%) |
Nov 18, 2010 | 35.85 | 36.28 | 35.78 | 36.01 | 1,283,572 | +0.44(+1.23%) |
Nov 17, 2010 | 35.65 | 35.71 | 35.34 | 35.57 | 1,591,796 | -0.11(-0.32%) |
Nov 16, 2010 | 35.85 | 36.24 | 35.57 | 35.69 | 2,132,618 | -0.50(-1.38%) |
Nov 15, 2010 | 35.81 | 36.63 | 35.81 | 36.19 | 1,853,793 | +0.49(+1.38%) |
Nov 12, 2010 | 35.81 | 36.24 | 35.62 | 35.69 | 1,766,136 | -0.42(-1.17%) |
Nov 11, 2010 | 35.92 | 36.24 | 35.64 | 36.12 | 1,219,458 | -0.17(-0.47%) |
Nov 10, 2010 | 35.56 | 36.32 | 35.40 | 36.29 | 2,044,325 | +0.64(+1.80%) |
Nov 09, 2010 | 36.33 | 36.33 | 35.56 | 35.64 | 1,868,009 | -0.54(-1.50%) |
Nov 08, 2010 | 36.55 | 36.61 | 35.93 | 36.19 | 1,685,642 | -0.41(-1.12%) |
Nov 05, 2010 | 35.76 | 37.10 | 35.76 | 36.60 | 4,433,010 | +0.18(+0.48%) |
Nov 04, 2010 | 35.98 | 36.43 | 35.75 | 36.42 | 2,790,914 | +0.85(+2.40%) |
Nov 03, 2010 | 35.74 | 35.84 | 35.06 | 35.57 | 2,240,996 | -0.13(-0.38%) |
Nov 02, 2010 | 35.12 | 35.88 | 34.99 | 35.70 | 2,932,093 | +0.85(+2.43%) |
Nov 01, 2010 | 35.19 | 35.22 | 34.47 | 34.85 | 2,232,883 | -0.16(-0.44%) |
Oct 29, 2010 | 35.04 | 35.21 | 34.81 | 35.01 | 2,565,625 | -0.28(-0.78%) |
Oct 28, 2010 | 35.45 | 35.62 | 34.68 | 35.28 | 3,540,303 | -0.20(-0.58%) |
Oct 27, 2010 | 35.38 | 35.66 | 34.66 | 35.49 | 5,367,928 | +1.62(+4.77%) |
Oct 25, 2010 | 33.89 | 34.12 | 33.77 | 33.87 | 2,961,413 | +0.15(+0.44%) |
Oct 22, 2010 | 33.46 | 33.93 | 33.30 | 33.73 | 2,428,888 | +0.28(+0.84%) |
Oct 21, 2010 | 33.79 | 34.25 | 33.17 | 33.44 | 5,602,467 | -1.07(-3.09%) |
Oct 20, 2010 | 34.90 | 34.90 | 34.37 | 34.51 | 2,825,693 | -0.26(-0.75%) |
Oct 19, 2010 | 34.89 | 35.31 | 34.65 | 34.77 | 4,174,821 | -0.61(-1.71%) |
Oct 18, 2010 | 34.44 | 35.39 | 34.31 | 35.38 | 2,370,545 | +0.99(+2.89%) |
Oct 15, 2010 | 34.99 | 34.99 | 34.17 | 34.38 | 3,038,294 | -0.40(-1.14%) |
Oct 14, 2010 | 34.71 | 34.96 | 34.35 | 34.78 | 2,662,232 | -0.13(-0.36%) |
Oct 13, 2010 | 34.86 | 35.03 | 34.37 | 34.90 | 2,581,991 | +0.16(+0.45%) |
Oct 12, 2010 | 34.52 | 34.81 | 34.21 | 34.75 | 2,048,501 | +0.22(+0.63%) |
Oct 11, 2010 | 34.11 | 34.64 | 33.94 | 34.53 | 1,880,029 | +0.42(+1.24%) |
Oct 08, 2010 | 34.02 | 34.20 | 33.80 | 34.11 | 1,639,536 | +0.09(+0.27%) |
Oct 07, 2010 | 34.50 | 34.56 | 33.78 | 34.01 | 1,887,975 | -0.47(-1.37%) |
Oct 06, 2010 | 34.28 | 34.50 | 34.13 | 34.49 | 1,287,130 | +0.20(+0.60%) |
Oct 05, 2010 | 34.00 | 34.48 | 33.71 | 34.28 | 2,649,797 | +0.66(+1.95%) |
Oct 04, 2010 | 34.19 | 34.22 | 33.46 | 33.63 | 1,908,073 | -0.74(-2.16%) |
Oct 01, 2010 | 34.35 | 34.56 | 33.84 | 34.37 | 1,984,574 | +0.34(+1.00%) |
Sep 30, 2010 | 34.08 | 34.71 | 33.86 | 34.03 | 1,689,550 | +0.30(+0.88%) |
Sep 29, 2010 | 33.75 | 34.16 | 33.52 | 33.73 | 1,978,206 | -0.20(-0.58%) |
Sep 28, 2010 | 33.86 | 34.00 | 33.32 | 33.93 | 1,494,488 | +0.09(+0.27%) |
Sep 27, 2010 | 34.16 | 34.20 | 33.80 | 33.84 | 2,615,649 | -0.47(-1.38%) |
Sep 24, 2010 | 33.53 | 34.33 | 33.38 | 34.31 | 2,561,862 | +1.18(+3.56%) |
Sep 23, 2010 | 33.28 | 33.58 | 33.12 | 33.13 | 2,456,667 | -0.40(-1.20%) |
Sep 22, 2010 | 34.19 | 34.32 | 33.51 | 33.53 | 2,645,168 | -0.63(-1.85%) |
Sep 21, 2010 | 34.84 | 35.11 | 34.01 | 34.17 | 2,185,932 | -0.74(-2.11%) |
Sep 20, 2010 | 34.75 | 34.97 | 34.21 | 34.90 | 3,335,775 | +0.31(+0.90%) |
Sep 17, 2010 | 34.93 | 34.93 | 34.37 | 34.59 | 2,641,549 | +0.25(+0.74%) |
Sep 15, 2010 | 34.14 | 34.37 | 33.91 | 34.34 | 1,803,225 | +0.05(+0.14%) |
Sep 14, 2010 | 34.52 | 34.52 | 33.97 | 34.29 | 1,761,844 | -0.26(-0.76%) |
Sep 13, 2010 | 34.11 | 34.59 | 34.05 | 34.55 | 2,407,747 | +0.90(+2.68%) |
Sep 10, 2010 | 33.89 | 34.07 | 33.57 | 33.65 | 1,832,022 | -0.17(-0.50%) |
Sep 09, 2010 | 34.14 | 34.28 | 33.57 | 33.82 | 1,577,809 | +0.08(+0.23%) |
Sep 08, 2010 | 33.61 | 34.08 | 33.46 | 33.74 | 1,679,651 | +0.28(+0.84%) |
Sep 07, 2010 | 34.19 | 34.19 | 33.41 | 33.46 | 1,929,930 | -0.81(-2.35%) |
Sep 03, 2010 | 33.40 | 34.37 | 33.40 | 34.26 | 3,940,112 | +1.15(+3.47%) |
Sep 02, 2010 | 33.27 | 33.42 | 32.81 | 33.11 | 2,329,746 | -0.13(-0.38%) |
Sep 01, 2010 | 32.73 | 33.27 | 32.52 | 33.24 | 2,764,298 | +0.89(+2.76%) |
Aug 31, 2010 | 32.04 | 32.52 | 31.77 | 32.35 | 2,166,397 | +0.20(+0.63%) |
Aug 30, 2010 | 32.80 | 32.88 | 32.12 | 32.15 | 2,106,214 | -0.85(-2.57%) |
Aug 27, 2010 | 32.35 | 33.02 | 32.15 | 32.99 | 2,425,201 | +0.83(+2.59%) |
Aug 26, 2010 | 32.66 | 32.85 | 32.05 | 32.16 | 2,690,729 | -0.45(-1.38%) |
Aug 25, 2010 | 32.73 | 32.85 | 32.22 | 32.61 | 2,807,408 | -0.31(-0.94%) |
Aug 24, 2010 | 33.22 | 33.29 | 32.88 | 32.92 | 2,606,097 | -0.55(-1.63%) |
Aug 23, 2010 | 34.12 | 34.12 | 33.45 | 33.46 | 2,137,351 | -0.41(-1.21%) |
Aug 20, 2010 | 33.86 | 33.98 | 33.50 | 33.87 | 2,901,207 | +0.00(+0.01%) |
Aug 19, 2010 | 34.97 | 35.06 | 33.82 | 33.87 | 3,498,392 | -1.06(-3.03%) |
Aug 18, 2010 | 35.35 | 35.58 | 34.91 | 34.93 | 3,245,613 | -0.48(-1.37%) |
Aug 17, 2010 | 34.86 | 35.42 | 34.60 | 35.41 | 4,427,206 | +0.61(+1.75%) |
Aug 16, 2010 | 34.96 | 35.15 | 33.98 | 34.80 | 5,320,379 | +0.17(+0.49%) |
Aug 13, 2010 | 35.13 | 35.32 | 34.50 | 34.64 | 3,302,364 | -0.56(-1.59%) |
Aug 12, 2010 | 34.17 | 35.66 | 34.17 | 35.20 | 6,544,750 | +0.76(+2.22%) |
Aug 11, 2010 | 33.95 | 35.50 | 33.95 | 34.43 | 5,901,701 | -0.03(-0.08%) |
Aug 10, 2010 | 34.13 | 34.82 | 34.01 | 34.46 | 2,663,254 | +0.11(+0.33%) |
Aug 09, 2010 | 34.24 | 34.48 | 34.08 | 34.35 | 2,019,687 | +0.29(+0.84%) |
Aug 06, 2010 | 34.19 | 34.39 | 33.47 | 34.06 | 2,833,851 | -0.38(-1.10%) |
Aug 05, 2010 | 33.86 | 34.58 | 33.74 | 34.44 | 2,964,689 | +0.42(+1.24%) |
Aug 04, 2010 | 34.10 | 34.15 | 33.73 | 34.02 | 2,357,912 | +0.13(+0.39%) |
Aug 03, 2010 | 34.01 | 34.15 | 33.56 | 33.88 | 2,111,162 | -0.14(-0.41%) |
Aug 02, 2010 | 33.36 | 34.21 | 33.30 | 34.03 | 2,662,391 | +1.07(+3.26%) |
Jul 30, 2010 | 32.97 | 33.27 | 32.64 | 32.95 | 1,739,886 | -0.35(-1.05%) |
Jul 29, 2010 | 33.81 | 34.15 | 33.13 | 33.30 | 1,637,264 | -0.11(-0.31%) |
Jul 28, 2010 | 33.85 | 34.13 | 33.32 | 33.41 | 1,527,975 | -0.43(-1.28%) |
Jul 27, 2010 | 33.98 | 34.40 | 33.67 | 33.84 | 1,770,992 | +0.03(+0.08%) |
Jul 26, 2010 | 33.23 | 33.91 | 33.17 | 33.81 | 2,227,124 | +0.50(+1.49%) |
Jul 23, 2010 | 32.98 | 33.41 | 32.83 | 33.32 | 1,961,485 | +0.38(+1.15%) |
Jul 22, 2010 | 33.52 | 33.60 | 32.71 | 32.94 | 4,676,057 | -0.13(-0.40%) |
Jul 21, 2010 | 35.03 | 35.19 | 32.95 | 33.07 | 4,935,370 | -1.51(-4.38%) |
Jul 20, 2010 | 33.67 | 34.59 | 33.45 | 34.59 | 4,126,234 | +0.53(+1.56%) |
Jul 19, 2010 | 34.03 | 34.20 | 33.64 | 34.05 | 1,971,813 | +0.14(+0.41%) |
Jul 16, 2010 | 34.63 | 34.82 | 33.88 | 33.91 | 3,159,231 | -0.96(-2.76%) |
Jul 15, 2010 | 34.78 | 35.03 | 34.45 | 34.87 | 2,034,151 | -0.04(-0.10%) |
Jul 14, 2010 | 34.80 | 35.06 | 34.53 | 34.91 | 2,214,019 | -0.25(-0.72%) |
Jul 13, 2010 | 34.66 | 35.32 | 34.65 | 35.16 | 4,266,722 | +0.74(+2.14%) |
Jul 12, 2010 | 33.83 | 34.52 | 33.83 | 34.42 | 2,823,537 | +0.39(+1.15%) |
Jul 09, 2010 | 33.59 | 34.17 | 33.37 | 34.03 | 2,419,305 | +0.44(+1.32%) |
Jul 08, 2010 | 34.63 | 34.63 | 33.18 | 33.59 | 4,897,759 | -0.87(-2.52%) |
Jul 07, 2010 | 32.97 | 34.59 | 32.90 | 34.46 | 6,958,601 | +2.23(+6.92%) |
Jul 06, 2010 | 32.36 | 32.74 | 31.97 | 32.23 | 3,021,940 | +0.11(+0.33%) |
Jul 02, 2010 | 32.78 | 32.80 | 31.87 | 32.12 | 5,022,747 | -0.53(-1.63%) |
Jul 01, 2010 | 32.73 | 33.09 | 32.24 | 32.66 | 4,546,423 | -0.09(-0.28%) |
Jun 30, 2010 | 33.05 | 33.49 | 32.68 | 32.75 | 3,506,837 | -0.50(-1.52%) |
Jun 29, 2010 | 33.63 | 33.81 | 32.99 | 33.25 | 4,820,772 | -0.72(-2.11%) |
Jun 25, 2010 | 33.33 | 34.45 | 33.33 | 33.97 | 8,070,123 | +0.70(+2.11%) |
Jun 24, 2010 | 33.76 | 33.99 | 33.19 | 33.27 | 3,293,448 | -0.71(-2.08%) |
Jun 23, 2010 | 34.03 | 34.19 | 33.80 | 33.98 | 2,878,176 | -0.11(-0.33%) |
Jun 22, 2010 | 34.71 | 34.87 | 34.05 | 34.09 | 2,835,196 | -0.55(-1.58%) |
Jun 21, 2010 | 35.54 | 35.75 | 34.42 | 34.64 | 3,400,597 | -0.64(-1.81%) |
Jun 18, 2010 | 35.68 | 35.76 | 35.08 | 35.27 | 4,141,164 | -0.42(-1.18%) |
Jun 17, 2010 | 35.90 | 36.04 | 35.41 | 35.69 | 2,627,305 | -0.29(-0.82%) |
Jun 16, 2010 | 35.48 | 36.13 | 35.35 | 35.99 | 2,176,342 | +0.39(+1.10%) |
Jun 15, 2010 | 34.92 | 35.63 | 34.64 | 35.60 | 1,871,686 | +1.00(+2.88%) |
Jun 14, 2010 | 35.09 | 35.30 | 34.56 | 34.60 | 2,343,823 | -0.41(-1.18%) |
Jun 11, 2010 | 34.42 | 35.06 | 34.21 | 35.01 | 2,257,848 | +0.30(+0.87%) |
Jun 10, 2010 | 34.79 | 34.79 | 34.34 | 34.71 | 2,838,999 | +0.53(+1.54%) |
Jun 09, 2010 | 34.50 | 34.92 | 34.09 | 34.19 | 2,297,628 | -0.22(-0.63%) |
Jun 08, 2010 | 33.87 | 34.47 | 33.47 | 34.40 | 2,127,985 | +0.59(+1.74%) |
Jun 07, 2010 | 34.30 | 34.69 | 33.81 | 33.81 | 2,091,135 | -0.36(-1.05%) |
Jun 04, 2010 | 34.71 | 34.97 | 34.11 | 34.17 | 3,195,499 | -1.34(-3.76%) |
Jun 03, 2010 | 35.56 | 35.85 | 35.20 | 35.51 | 1,789,586 | -0.13(-0.35%) |
Jun 02, 2010 | 34.99 | 35.66 | 34.74 | 35.63 | 1,868,635 | +0.90(+2.59%) |
Jun 01, 2010 | 35.13 | 35.43 | 34.53 | 34.74 | 2,643,120 | -0.69(-1.95%) |
May 28, 2010 | 36.23 | 36.44 | 35.28 | 35.43 | 3,198,200 | -0.81(-2.23%) |
May 27, 2010 | 35.73 | 36.39 | 35.69 | 36.23 | 3,033,931 | +1.04(+2.95%) |
May 26, 2010 | 35.64 | 36.19 | 35.04 | 35.20 | 2,285,405 | -0.21(-0.59%) |
May 25, 2010 | 34.60 | 35.51 | 34.51 | 35.40 | 3,736,035 | +0.09(+0.26%) |
May 24, 2010 | 36.39 | 36.42 | 35.31 | 35.31 | 2,530,851 | -0.86(-2.37%) |
May 21, 2010 | 34.34 | 36.29 | 34.34 | 36.17 | 3,873,986 | +1.24(+3.55%) |
May 20, 2010 | 35.41 | 35.98 | 34.92 | 34.93 | 2,479,775 | -1.57(-4.30%) |
May 19, 2010 | 36.75 | 37.24 | 36.14 | 36.50 | 2,269,277 | -0.31(-0.83%) |
May 18, 2010 | 37.75 | 37.88 | 36.60 | 36.81 | 2,640,484 | -0.72(-1.91%) |
May 17, 2010 | 37.02 | 37.61 | 36.83 | 37.52 | 2,259,790 | +0.45(+1.20%) |
May 14, 2010 | 37.66 | 37.76 | 36.89 | 37.08 | 3,641,649 | -0.77(-2.03%) |
May 13, 2010 | 38.40 | 38.64 | 37.82 | 37.84 | 2,053,632 | -0.74(-1.92%) |
May 12, 2010 | 38.14 | 38.65 | 37.76 | 38.58 | 2,931,631 | +0.62(+1.63%) |
May 11, 2010 | 38.23 | 38.40 | 37.76 | 37.96 | 2,924,008 | -0.46(-1.20%) |
May 10, 2010 | 38.18 | 38.70 | 37.20 | 38.42 | 3,678,584 | +2.31(+6.39%) |
May 07, 2010 | 35.88 | 37.02 | 35.56 | 36.12 | 6,510,886 | +0.09(+0.25%) |
May 06, 2010 | 37.56 | 37.76 | 34.81 | 36.02 | 4,135,310 | -1.58(-4.19%) |
May 05, 2010 | 37.58 | 38.17 | 37.14 | 37.60 | 2,220,793 | +0.01(+0.02%) |
May 04, 2010 | 38.00 | 38.19 | 37.38 | 37.59 | 2,628,450 | -0.68(-1.79%) |
May 03, 2010 | 38.03 | 38.52 | 38.02 | 38.28 | 2,322,655 | -0.06(-0.15%) |
Apr 30, 2010 | 38.70 | 39.13 | 38.23 | 38.33 | 3,168,431 | -0.47(-1.20%) |
Apr 29, 2010 | 38.00 | 38.95 | 38.00 | 38.80 | 3,192,937 | +0.89(+2.35%) |
Apr 28, 2010 | 38.10 | 38.37 | 37.66 | 37.91 | 2,164,131 | +0.02(+0.06%) |
Apr 27, 2010 | 38.40 | 38.79 | 37.83 | 37.89 | 3,403,090 | -0.68(-1.75%) |
Apr 26, 2010 | 39.28 | 39.29 | 38.56 | 38.56 | 2,673,929 | -0.70(-1.78%) |
Apr 23, 2010 | 38.67 | 39.32 | 38.43 | 39.26 | 3,200,991 | +0.47(+1.22%) |
Apr 22, 2010 | 38.09 | 38.86 | 37.56 | 38.79 | 4,585,892 | +0.63(+1.64%) |
Apr 21, 2010 | 38.51 | 38.76 | 37.97 | 38.16 | 5,083,400 | -0.45(-1.16%) |
Apr 20, 2010 | 38.51 | 39.05 | 38.17 | 38.60 | 10,827,356 | -2.09(-5.14%) |
Apr 19, 2010 | 40.08 | 40.70 | 39.94 | 40.70 | 2,399,393 | +0.68(+1.71%) |
Apr 16, 2010 | 40.91 | 41.04 | 39.57 | 40.01 | 4,486,914 | -0.88(-2.15%) |
Apr 15, 2010 | 40.91 | 41.11 | 40.72 | 40.89 | 3,002,122 | -0.22(-0.53%) |
Apr 14, 2010 | 41.22 | 41.39 | 40.40 | 41.11 | 4,378,024 | -0.04(-0.10%) |
Apr 13, 2010 | 40.84 | 41.25 | 40.78 | 41.15 | 3,053,426 | +0.17(+0.43%) |
Apr 12, 2010 | 40.66 | 41.02 | 40.52 | 40.98 | 2,448,208 | +0.53(+1.31%) |
Apr 09, 2010 | 40.27 | 40.82 | 40.20 | 40.45 | 2,986,274 | +0.13(+0.33%) |
Apr 08, 2010 | 39.74 | 40.45 | 39.48 | 40.31 | 2,961,233 | +0.63(+1.60%) |
Apr 07, 2010 | 39.89 | 40.05 | 39.59 | 39.68 | 2,241,745 | -0.38(-0.94%) |
Apr 06, 2010 | 39.62 | 40.07 | 39.48 | 40.05 | 2,522,900 | +0.20(+0.49%) |
Apr 05, 2010 | 39.56 | 39.87 | 39.28 | 39.86 | 2,173,359 | +0.37(+0.94%) |
Apr 01, 2010 | 38.64 | 39.49 | 39.49 | 39.49 | 2,778,640 | +0.96(+2.50%) |
Mar 31, 2010 | 37.91 | 38.68 | 37.86 | 38.53 | 2,683,161 | +0.43(+1.12%) |
Mar 30, 2010 | 38.42 | 38.48 | 37.96 | 38.10 | 2,003,232 | -0.38(-0.98%) |
Mar 29, 2010 | 38.81 | 38.82 | 38.26 | 38.48 | 2,353,697 | -0.11(-0.29%) |
Mar 26, 2010 | 38.92 | 39.04 | 38.46 | 38.59 | 2,318,029 | -0.44(-1.13%) |
Mar 25, 2010 | 38.63 | 39.39 | 38.50 | 39.03 | 2,581,255 | +0.57(+1.49%) |
Mar 24, 2010 | 38.65 | 38.82 | 38.38 | 38.46 | 1,368,655 | -0.44(-1.13%) |
Mar 23, 2010 | 38.99 | 38.99 | 38.54 | 38.90 | 1,354,065 | +0.11(+0.29%) |
Mar 22, 2010 | 38.56 | 38.95 | 38.42 | 38.79 | 1,644,106 | +0.13(+0.32%) |
Mar 19, 2010 | 38.95 | 39.05 | 37.98 | 38.66 | 2,757,524 | -0.12(-0.31%) |
Mar 18, 2010 | 38.97 | 39.02 | 38.53 | 38.78 | 1,793,590 | -0.13(-0.32%) |
Mar 17, 2010 | 38.42 | 39.04 | 38.30 | 38.90 | 2,272,456 | +0.69(+1.81%) |
Mar 16, 2010 | 37.82 | 38.25 | 37.77 | 38.21 | 2,170,522 | +0.38(+1.01%) |
Mar 15, 2010 | 37.71 | 37.92 | 37.50 | 37.83 | 2,777,141 | +0.20(+0.54%) |
Mar 12, 2010 | 37.86 | 38.03 | 37.57 | 37.63 | 2,565,485 | -0.06(-0.15%) |
Mar 11, 2010 | 37.54 | 37.80 | 37.24 | 37.68 | 2,548,509 | +0.01(+0.04%) |
Mar 10, 2010 | 38.17 | 38.34 | 37.44 | 37.67 | 3,599,394 | -0.54(-1.41%) |
Mar 09, 2010 | 38.08 | 38.45 | 37.80 | 38.21 | 1,757,638 | -0.07(-0.18%) |
Mar 08, 2010 | 37.98 | 38.35 | 37.91 | 38.28 | 2,135,828 | +0.20(+0.53%) |
Mar 05, 2010 | 37.53 | 38.08 | 37.30 | 38.07 | 2,035,790 | +0.78(+2.10%) |
Mar 04, 2010 | 37.15 | 37.35 | 37.01 | 37.29 | 1,338,791 | +0.21(+0.56%) |
Mar 03, 2010 | 36.96 | 37.32 | 36.96 | 37.08 | 1,330,770 | +0.03(+0.09%) |
Mar 02, 2010 | 37.10 | 37.26 | 36.89 | 37.05 | 1,835,737 | -0.02(-0.06%) |
Mar 01, 2010 | 36.99 | 37.14 | 36.72 | 37.07 | 1,580,715 | +0.10(+0.28%) |
Feb 26, 2010 | 37.01 | 37.12 | 36.56 | 36.96 | 1,789,976 | +0.12(+0.34%) |
Feb 25, 2010 | 36.66 | 36.86 | 36.29 | 36.84 | 2,640,735 | -0.31(-0.84%) |
Feb 24, 2010 | 37.33 | 37.53 | 36.97 | 37.15 | 2,277,819 | +0.07(+0.19%) |
Feb 23, 2010 | 37.90 | 37.98 | 36.91 | 37.08 | 2,138,729 | -0.83(-2.18%) |
Feb 22, 2010 | 37.83 | 38.16 | 37.39 | 37.91 | 3,543,340 | +0.03(+0.09%) |
Feb 19, 2010 | 36.42 | 38.07 | 36.35 | 37.87 | 6,270,283 | +1.48(+4.06%) |
Feb 18, 2010 | 35.92 | 36.49 | 35.81 | 36.40 | 2,161,207 | +0.44(+1.22%) |
Feb 17, 2010 | 35.60 | 36.06 | 35.20 | 35.96 | 2,949,264 | +0.59(+1.67%) |
Feb 16, 2010 | 34.84 | 35.37 | 34.72 | 35.37 | 1,911,106 | +0.68(+1.96%) |
Feb 12, 2010 | 34.68 | 34.69 | 34.69 | 34.69 | 2,579,237 | -0.23(-0.66%) |
Feb 11, 2010 | 35.01 | 35.09 | 34.62 | 34.92 | 1,769,690 | -0.15(-0.44%) |
Feb 10, 2010 | 34.68 | 35.29 | 34.66 | 35.07 | 2,556,212 | +0.33(+0.96%) |
Feb 09, 2010 | 34.96 | 35.32 | 34.41 | 34.74 | 2,694,490 | +0.06(+0.18%) |
Feb 08, 2010 | 35.19 | 35.70 | 34.63 | 34.68 | 2,567,336 | -0.38(-1.09%) |
Feb 05, 2010 | 34.60 | 35.07 | 33.91 | 35.06 | 3,673,914 | +0.45(+1.30%) |
Feb 04, 2010 | 35.49 | 35.69 | 34.60 | 34.61 | 3,075,763 | -1.19(-3.33%) |
Feb 03, 2010 | 36.00 | 36.12 | 35.67 | 35.80 | 1,607,260 | -0.35(-0.98%) |
Feb 02, 2010 | 36.29 | 36.40 | 35.95 | 36.15 | 1,747,183 | -0.03(-0.10%) |
Feb 01, 2010 | 35.81 | 36.55 | 35.76 | 36.19 | 2,544,189 | +1.14(+3.27%) |
Jan 29, 2010 | 35.90 | 35.97 | 35.04 | 35.04 | 2,787,496 | -0.74(-2.07%) |
Jan 28, 2010 | 36.71 | 36.71 | 35.49 | 35.79 | 2,329,465 | -0.62(-1.71%) |
Jan 27, 2010 | 35.37 | 36.51 | 35.23 | 36.41 | 2,724,874 | +1.08(+3.06%) |
Jan 26, 2010 | 35.83 | 36.18 | 35.33 | 35.33 | 1,872,164 | -0.74(-2.04%) |
Jan 25, 2010 | 36.57 | 36.60 | 35.79 | 36.06 | 1,750,318 | -0.06(-0.15%) |
Jan 22, 2010 | 37.12 | 37.51 | 35.88 | 36.12 | 4,551,859 | -1.00(-2.69%) |
Jan 21, 2010 | 37.81 | 38.21 | 37.07 | 37.12 | 4,382,129 | -1.34(-3.48%) |
Jan 20, 2010 | 37.58 | 38.92 | 37.17 | 38.46 | 7,010,973 | +2.09(+5.74%) |
Jan 19, 2010 | 35.76 | 36.52 | 35.74 | 36.37 | 2,735,004 | +0.61(+1.71%) |
Jan 15, 2010 | 35.57 | 35.76 | 35.76 | 35.76 | 2,958,244 | +0.17(+0.49%) |
Jan 14, 2010 | 35.64 | 35.83 | 35.38 | 35.58 | 2,901,437 | -0.17(-0.48%) |
Jan 13, 2010 | 35.47 | 35.90 | 35.19 | 35.76 | 2,187,357 | +0.42(+1.18%) |
Jan 12, 2010 | 35.27 | 35.86 | 35.09 | 35.34 | 2,910,499 | -0.06(-0.18%) |
Jan 11, 2010 | 35.81 | 36.13 | 34.97 | 35.40 | 4,217,187 | -0.96(-2.63%) |
Jan 08, 2010 | 36.04 | 36.46 | 35.86 | 36.36 | 1,971,743 | +0.16(+0.44%) |
Jan 07, 2010 | 35.75 | 36.31 | 35.65 | 36.20 | 2,884,760 | +0.34(+0.95%) |
Jan 06, 2010 | 36.30 | 36.49 | 35.81 | 35.86 | 3,231,042 | -0.53(-1.45%) |
Jan 05, 2010 | 36.07 | 36.58 | 36.07 | 36.39 | 3,065,014 | -0.05(-0.13%) |