Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 38.71 | 38.82 | 37.92 | 38.20 | 1,491,238 | -0.59(-1.52%) |
Dec 30, 2010 | 39.20 | 39.35 | 38.77 | 38.79 | 1,162,462 | -0.44(-1.12%) |
Dec 29, 2010 | 39.04 | 39.41 | 38.81 | 39.23 | 892,853 | +0.22(+0.56%) |
Dec 28, 2010 | 39.22 | 39.48 | 38.75 | 39.01 | 1,288,694 | -0.12(-0.31%) |
Dec 27, 2010 | 39.07 | 39.23 | 38.38 | 39.13 | 1,108,390 | -0.18(-0.46%) |
Dec 23, 2010 | 39.49 | 39.63 | 39.03 | 39.31 | 1,001,620 | -0.31(-0.78%) |
Dec 22, 2010 | 39.67 | 39.80 | 39.25 | 39.62 | 1,225,818 | -0.03(-0.08%) |
Dec 21, 2010 | 39.50 | 39.72 | 39.05 | 39.65 | 1,509,744 | +0.26(+0.66%) |
Dec 20, 2010 | 39.14 | 39.51 | 38.48 | 39.39 | 2,443,776 | +0.26(+0.66%) |
Dec 17, 2010 | 38.75 | 39.50 | 38.63 | 39.13 | 3,228,665 | +0.42(+1.08%) |
Dec 16, 2010 | 38.46 | 38.76 | 37.58 | 38.71 | 2,641,101 | +0.40(+1.04%) |
Dec 15, 2010 | 38.80 | 39.01 | 38.10 | 38.31 | 3,703,828 | -0.61(-1.57%) |
Dec 14, 2010 | 38.64 | 39.17 | 38.44 | 38.92 | 3,512,276 | +0.37(+0.96%) |
Dec 13, 2010 | 39.16 | 39.20 | 38.55 | 38.55 | 2,874,900 | -0.56(-1.43%) |
Dec 10, 2010 | 38.10 | 39.19 | 38.10 | 39.11 | 3,062,863 | +1.02(+2.68%) |
Dec 09, 2010 | 38.00 | 38.36 | 37.91 | 38.09 | 2,460,877 | +0.26(+0.69%) |
Dec 08, 2010 | 37.50 | 37.83 | 37.30 | 37.83 | 2,745,695 | +0.56(+1.50%) |
Dec 07, 2010 | 37.97 | 38.05 | 37.17 | 37.27 | 2,821,866 | -0.31(-0.82%) |
Dec 06, 2010 | 37.85 | 37.90 | 37.24 | 37.58 | 1,635,983 | -0.41(-1.08%) |
Dec 03, 2010 | 37.51 | 38.00 | 37.16 | 37.99 | 1,667,898 | +0.35(+0.93%) |
Dec 02, 2010 | 36.56 | 37.70 | 36.40 | 37.64 | 2,681,441 | +1.07(+2.93%) |
Dec 01, 2010 | 35.72 | 36.83 | 35.72 | 36.57 | 2,979,415 | +1.28(+3.63%) |
Nov 30, 2010 | 35.04 | 35.58 | 34.69 | 35.29 | 2,795,728 | -0.23(-0.65%) |
Nov 29, 2010 | 35.18 | 35.70 | 34.48 | 35.52 | 2,647,007 | +0.32(+0.91%) |
Nov 26, 2010 | 35.00 | 35.48 | 34.92 | 35.20 | 949,079 | -0.23(-0.65%) |
Nov 24, 2010 | 34.63 | 35.43 | 35.43 | 35.43 | 2,269,571 | +1.01(+2.93%) |
Nov 23, 2010 | 34.29 | 34.47 | 33.68 | 34.42 | 2,626,305 | -0.39(-1.12%) |
Nov 22, 2010 | 33.62 | 34.92 | 33.20 | 34.81 | 3,628,921 | +1.04(+3.08%) |
Nov 19, 2010 | 34.59 | 35.44 | 33.65 | 33.77 | 8,230,057 | -2.49(-6.87%) |
Nov 18, 2010 | 35.78 | 36.64 | 35.58 | 36.26 | 4,376,578 | +0.98(+2.78%) |
Nov 17, 2010 | 34.70 | 35.32 | 34.34 | 35.28 | 3,048,896 | +0.76(+2.20%) |
Nov 16, 2010 | 35.41 | 35.80 | 34.37 | 34.52 | 3,541,981 | -0.60(-1.71%) |
Nov 15, 2010 | 35.36 | 35.89 | 35.09 | 35.12 | 2,969,401 | -0.13(-0.37%) |
Nov 12, 2010 | 35.90 | 36.06 | 34.82 | 35.25 | 3,226,017 | -1.03(-2.84%) |
Nov 11, 2010 | 35.68 | 36.44 | 35.29 | 36.28 | 3,340,736 | +0.42(+1.17%) |
Nov 10, 2010 | 35.34 | 35.90 | 35.06 | 35.86 | 1,508,339 | +0.56(+1.59%) |
Nov 09, 2010 | 35.48 | 35.78 | 35.03 | 35.30 | 1,710,257 | -0.11(-0.31%) |
Nov 08, 2010 | 35.43 | 35.93 | 35.05 | 35.41 | 3,110,180 | -0.27(-0.76%) |
Nov 05, 2010 | 36.00 | 36.12 | 35.50 | 35.68 | 2,918,811 | -0.16(-0.45%) |
Nov 04, 2010 | 35.72 | 36.24 | 35.71 | 35.84 | 2,835,939 | +0.53(+1.50%) |
Nov 03, 2010 | 35.43 | 35.66 | 34.75 | 35.31 | 2,634,795 | +0.00(+0.00%) |
Nov 02, 2010 | 35.31 | 35.58 | 35.03 | 35.31 | 2,130,582 | +0.40(+1.15%) |
Nov 01, 2010 | 36.22 | 36.23 | 34.73 | 34.91 | 3,791,006 | -1.29(-3.56%) |
Oct 29, 2010 | 35.31 | 36.29 | 35.31 | 36.20 | 1,888,795 | +0.78(+2.20%) |
Oct 28, 2010 | 35.74 | 35.87 | 35.26 | 35.42 | 1,477,048 | -0.21(-0.59%) |
Oct 27, 2010 | 35.35 | 35.85 | 34.88 | 35.63 | 3,944,353 | +0.20(+0.56%) |
Oct 25, 2010 | 35.00 | 35.58 | 34.85 | 35.43 | 2,426,360 | +0.59(+1.69%) |
Oct 22, 2010 | 34.24 | 34.84 | 33.94 | 34.84 | 2,132,449 | +0.62(+1.81%) |
Oct 21, 2010 | 34.10 | 34.87 | 33.66 | 34.22 | 3,937,061 | +0.21(+0.62%) |
Oct 20, 2010 | 32.83 | 34.16 | 32.83 | 34.01 | 4,209,510 | +1.24(+3.78%) |
Oct 19, 2010 | 32.81 | 33.17 | 32.17 | 32.77 | 3,226,931 | -0.39(-1.18%) |
Oct 18, 2010 | 33.29 | 33.32 | 32.75 | 33.16 | 2,917,525 | -0.16(-0.48%) |
Oct 15, 2010 | 33.66 | 33.77 | 33.14 | 33.32 | 4,219,192 | -0.03(-0.09%) |
Oct 14, 2010 | 33.40 | 33.77 | 33.23 | 33.35 | 4,210,563 | -0.11(-0.33%) |
Oct 13, 2010 | 32.91 | 33.63 | 32.85 | 33.46 | 4,922,512 | +0.78(+2.39%) |
Oct 12, 2010 | 32.06 | 32.78 | 31.82 | 32.68 | 5,121,244 | +0.82(+2.57%) |
Oct 11, 2010 | 31.30 | 32.00 | 31.09 | 31.86 | 3,328,844 | +0.43(+1.37%) |
Oct 08, 2010 | 31.88 | 32.05 | 31.23 | 31.43 | 2,982,734 | -0.51(-1.60%) |
Oct 07, 2010 | 31.65 | 32.14 | 31.25 | 31.94 | 2,998,195 | +0.50(+1.59%) |
Oct 06, 2010 | 32.42 | 32.80 | 31.19 | 31.44 | 4,006,561 | -1.27(-3.88%) |
Oct 05, 2010 | 31.92 | 32.94 | 31.64 | 32.71 | 4,049,313 | +1.33(+4.24%) |
Oct 04, 2010 | 31.54 | 31.96 | 31.00 | 31.38 | 2,080,907 | -0.50(-1.57%) |
Oct 01, 2010 | 31.23 | 32.17 | 31.23 | 31.88 | 3,338,070 | -0.09(-0.28%) |
Sep 30, 2010 | 32.47 | 32.59 | 31.66 | 31.97 | 3,739,839 | +0.03(+0.09%) |
Sep 29, 2010 | 32.33 | 32.70 | 31.87 | 31.94 | 3,479,510 | -0.40(-1.24%) |
Sep 28, 2010 | 32.06 | 33.13 | 31.66 | 32.34 | 4,184,602 | +0.55(+1.73%) |
Sep 27, 2010 | 31.83 | 32.03 | 31.71 | 31.79 | 3,033,233 | -0.18(-0.56%) |
Sep 24, 2010 | 31.78 | 32.12 | 31.66 | 31.97 | 3,881,324 | +0.75(+2.40%) |
Sep 23, 2010 | 31.32 | 31.79 | 31.13 | 31.22 | 4,631,869 | -0.44(-1.39%) |
Sep 22, 2010 | 32.91 | 32.92 | 31.57 | 31.66 | 5,056,923 | -1.41(-4.26%) |
Sep 21, 2010 | 33.44 | 33.60 | 32.96 | 33.07 | 3,421,097 | -0.37(-1.11%) |
Sep 20, 2010 | 32.67 | 33.48 | 32.66 | 33.44 | 3,405,395 | +0.88(+2.70%) |
Sep 17, 2010 | 32.98 | 33.18 | 32.39 | 32.56 | 5,172,304 | +0.07(+0.22%) |
Sep 15, 2010 | 32.13 | 32.61 | 32.01 | 32.49 | 2,169,985 | +0.18(+0.56%) |
Sep 14, 2010 | 31.88 | 32.64 | 31.79 | 32.31 | 2,620,122 | +0.35(+1.10%) |
Sep 13, 2010 | 31.09 | 32.08 | 31.08 | 31.96 | 3,456,807 | +1.00(+3.23%) |
Sep 10, 2010 | 30.35 | 31.07 | 30.11 | 30.96 | 2,640,943 | +0.58(+1.91%) |
Sep 09, 2010 | 30.50 | 30.67 | 30.14 | 30.38 | 1,930,991 | +0.31(+1.03%) |
Sep 08, 2010 | 29.68 | 30.23 | 29.55 | 30.07 | 2,720,246 | +0.58(+1.97%) |
Sep 07, 2010 | 29.81 | 29.99 | 29.37 | 29.49 | 1,758,575 | -0.53(-1.77%) |
Sep 03, 2010 | 29.81 | 30.16 | 29.52 | 30.02 | 2,341,632 | +0.70(+2.39%) |
Sep 02, 2010 | 28.79 | 29.33 | 28.62 | 29.32 | 1,717,819 | +0.49(+1.70%) |
Sep 01, 2010 | 28.26 | 29.09 | 28.17 | 28.83 | 2,881,192 | +1.10(+3.97%) |
Aug 31, 2010 | 27.50 | 27.99 | 27.07 | 27.73 | 3,545,575 | +0.20(+0.73%) |
Aug 30, 2010 | 28.33 | 28.44 | 27.52 | 27.53 | 2,156,255 | -0.85(-3.00%) |
Aug 27, 2010 | 27.76 | 28.54 | 26.98 | 28.38 | 4,257,355 | +0.98(+3.58%) |
Aug 26, 2010 | 27.74 | 28.01 | 27.38 | 27.40 | 2,565,246 | -0.12(-0.44%) |
Aug 25, 2010 | 27.21 | 27.64 | 27.13 | 27.52 | 2,805,420 | +0.11(+0.40%) |
Aug 24, 2010 | 27.25 | 27.53 | 26.63 | 27.41 | 4,410,409 | +0.05(+0.18%) |
Aug 23, 2010 | 28.27 | 28.35 | 27.32 | 27.36 | 2,696,315 | -0.75(-2.67%) |
Aug 20, 2010 | 27.64 | 28.26 | 27.58 | 28.11 | 3,158,268 | +0.48(+1.74%) |
Aug 19, 2010 | 28.03 | 28.29 | 27.57 | 27.63 | 3,472,902 | -0.60(-2.13%) |
Aug 18, 2010 | 27.85 | 28.42 | 27.52 | 28.23 | 3,456,323 | +0.32(+1.15%) |
Aug 17, 2010 | 27.96 | 28.39 | 27.67 | 27.91 | 3,776,673 | +0.25(+0.90%) |
Aug 16, 2010 | 27.96 | 28.55 | 27.51 | 27.66 | 5,160,816 | -0.46(-1.64%) |
Aug 13, 2010 | 28.57 | 29.68 | 28.06 | 28.12 | 11,219,157 | +0.67(+2.44%) |
Aug 12, 2010 | 27.26 | 27.75 | 27.04 | 27.45 | 3,905,468 | -0.47(-1.68%) |
Aug 11, 2010 | 28.10 | 28.10 | 27.46 | 27.92 | 3,826,064 | -0.68(-2.38%) |
Aug 10, 2010 | 28.73 | 28.83 | 28.17 | 28.60 | 3,166,764 | -0.43(-1.48%) |
Aug 09, 2010 | 28.95 | 29.21 | 28.87 | 29.03 | 2,876,968 | +0.26(+0.90%) |
Aug 06, 2010 | 28.98 | 29.46 | 28.01 | 28.77 | 7,904,498 | -1.53(-5.05%) |
Aug 05, 2010 | 30.49 | 30.74 | 30.20 | 30.30 | 2,848,369 | -0.56(-1.81%) |
Aug 04, 2010 | 30.51 | 31.12 | 30.46 | 30.86 | 3,140,517 | +0.37(+1.21%) |
Aug 03, 2010 | 30.82 | 30.85 | 30.03 | 30.49 | 3,238,614 | -0.25(-0.81%) |
Aug 02, 2010 | 30.00 | 31.06 | 29.64 | 30.74 | 3,189,024 | +1.20(+4.06%) |
Jul 30, 2010 | 28.79 | 29.73 | 28.64 | 29.54 | 3,620,530 | +0.30(+1.03%) |
Jul 29, 2010 | 28.84 | 29.54 | 28.40 | 29.24 | 4,246,718 | +0.55(+1.92%) |
Jul 28, 2010 | 29.11 | 29.29 | 28.41 | 28.69 | 4,069,106 | -0.46(-1.58%) |
Jul 27, 2010 | 29.72 | 29.75 | 29.08 | 29.15 | 3,439,469 | -0.60(-2.02%) |
Jul 26, 2010 | 28.72 | 29.84 | 28.72 | 29.75 | 3,940,830 | +0.90(+3.12%) |
Jul 23, 2010 | 27.98 | 28.89 | 27.82 | 28.85 | 3,967,963 | +0.81(+2.89%) |
Jul 22, 2010 | 26.88 | 28.37 | 26.80 | 28.04 | 7,233,534 | +1.47(+5.53%) |
Jul 21, 2010 | 26.72 | 27.23 | 26.41 | 26.57 | 6,137,253 | -0.05(-0.19%) |
Jul 20, 2010 | 25.06 | 26.66 | 24.77 | 26.62 | 5,714,698 | +1.08(+4.23%) |
Jul 19, 2010 | 25.40 | 25.69 | 25.09 | 25.54 | 2,051,274 | +0.19(+0.75%) |
Jul 16, 2010 | 26.51 | 26.51 | 25.24 | 25.35 | 4,486,014 | -1.12(-4.23%) |
Jul 15, 2010 | 26.40 | 26.60 | 26.03 | 26.47 | 3,276,532 | -0.01(-0.04%) |
Jul 14, 2010 | 26.27 | 26.51 | 25.93 | 26.48 | 4,410,044 | +0.29(+1.11%) |
Jul 13, 2010 | 25.30 | 26.36 | 25.30 | 26.19 | 4,754,414 | +1.11(+4.43%) |
Jul 12, 2010 | 24.78 | 25.15 | 24.67 | 25.08 | 2,399,246 | +0.15(+0.60%) |
Jul 09, 2010 | 24.58 | 25.02 | 24.40 | 24.93 | 3,552,544 | +0.32(+1.30%) |
Jul 08, 2010 | 24.95 | 25.02 | 24.21 | 24.61 | 4,163,115 | -0.12(-0.49%) |
Jul 07, 2010 | 25.03 | 25.13 | 23.81 | 24.73 | 5,101,015 | +0.68(+2.83%) |
Jul 06, 2010 | 24.69 | 24.96 | 23.85 | 24.05 | 3,920,506 | -0.26(-1.07%) |
Jul 02, 2010 | 24.63 | 24.66 | 24.13 | 24.31 | 4,152,443 | -0.26(-1.06%) |
Jul 01, 2010 | 24.32 | 24.65 | 23.64 | 24.57 | 6,845,834 | +0.21(+0.86%) |
Jun 30, 2010 | 24.49 | 24.77 | 24.32 | 24.36 | 5,139,985 | -0.22(-0.90%) |
Jun 29, 2010 | 25.66 | 25.71 | 24.30 | 24.58 | 6,242,676 | -2.00(-7.52%) |
Jun 25, 2010 | 26.43 | 26.91 | 26.18 | 26.58 | 7,652,625 | +0.32(+1.22%) |
Jun 24, 2010 | 27.60 | 27.60 | 26.13 | 26.26 | 8,276,320 | -1.57(-5.64%) |
Jun 23, 2010 | 28.30 | 28.32 | 27.51 | 27.83 | 7,103,692 | -0.60(-2.11%) |
Jun 22, 2010 | 29.08 | 29.46 | 28.39 | 28.43 | 2,637,507 | -0.57(-1.97%) |
Jun 21, 2010 | 29.58 | 29.88 | 28.77 | 29.00 | 3,293,111 | -0.24(-0.82%) |
Jun 18, 2010 | 28.57 | 29.36 | 28.44 | 29.24 | 4,351,593 | +0.73(+2.56%) |
Jun 17, 2010 | 28.58 | 28.69 | 28.26 | 28.51 | 3,274,751 | +0.01(+0.04%) |
Jun 16, 2010 | 28.28 | 28.69 | 28.18 | 28.50 | 3,369,997 | -0.04(-0.14%) |
Jun 15, 2010 | 27.58 | 28.68 | 27.45 | 28.54 | 5,789,823 | +1.05(+3.82%) |
Jun 14, 2010 | 27.78 | 27.95 | 27.43 | 27.49 | 3,172,197 | -0.09(-0.33%) |
Jun 11, 2010 | 27.01 | 27.66 | 26.90 | 27.58 | 2,187,040 | +0.18(+0.66%) |
Jun 10, 2010 | 26.89 | 27.45 | 26.62 | 27.40 | 3,908,473 | +0.96(+3.63%) |
Jun 09, 2010 | 26.42 | 27.45 | 26.32 | 26.44 | 5,864,903 | +0.14(+0.55%) |
Jun 08, 2010 | 26.69 | 26.89 | 25.79 | 26.30 | 7,458,543 | -0.39(-1.48%) |
Jun 07, 2010 | 27.51 | 27.73 | 26.55 | 26.69 | 6,599,600 | -1.23(-4.41%) |
Jun 04, 2010 | 29.36 | 29.50 | 27.79 | 27.92 | 5,722,514 | -2.06(-6.86%) |
Jun 03, 2010 | 29.17 | 30.02 | 29.08 | 29.98 | 3,791,853 | +0.74(+2.53%) |
Jun 02, 2010 | 28.83 | 29.28 | 28.41 | 29.24 | 2,958,032 | +0.68(+2.38%) |
Jun 01, 2010 | 29.01 | 29.58 | 28.50 | 28.56 | 4,243,945 | -0.70(-2.39%) |
May 28, 2010 | 29.59 | 29.70 | 28.84 | 29.26 | 4,341,079 | -0.33(-1.12%) |
May 27, 2010 | 29.22 | 29.61 | 29.06 | 29.59 | 3,488,851 | +0.93(+3.24%) |
May 26, 2010 | 29.31 | 29.57 | 28.49 | 28.66 | 3,938,755 | -0.31(-1.07%) |
May 25, 2010 | 28.60 | 29.00 | 27.77 | 28.97 | 4,678,540 | -0.45(-1.53%) |
May 24, 2010 | 29.21 | 29.82 | 28.84 | 29.42 | 5,360,434 | +0.05(+0.17%) |
May 21, 2010 | 27.58 | 29.45 | 27.31 | 29.37 | 10,653,748 | +1.09(+3.85%) |
May 20, 2010 | 28.45 | 30.76 | 28.22 | 28.28 | 12,172,523 | -2.07(-6.82%) |
May 19, 2010 | 30.21 | 30.50 | 29.63 | 30.35 | 7,443,734 | +0.20(+0.66%) |
May 18, 2010 | 30.99 | 31.19 | 29.95 | 30.15 | 4,794,810 | -0.57(-1.86%) |
May 17, 2010 | 30.87 | 31.13 | 30.12 | 30.72 | 4,559,883 | -0.05(-0.16%) |
May 14, 2010 | 32.12 | 32.21 | 30.43 | 30.77 | 6,027,480 | -1.59(-4.91%) |
May 13, 2010 | 32.83 | 33.49 | 32.30 | 32.36 | 3,090,536 | -0.41(-1.25%) |
May 12, 2010 | 31.53 | 32.82 | 31.41 | 32.77 | 3,549,988 | +1.15(+3.64%) |
May 11, 2010 | 32.03 | 32.32 | 31.53 | 31.62 | 4,818,836 | -0.78(-2.41%) |
May 10, 2010 | 32.08 | 32.47 | 31.27 | 32.40 | 5,719,447 | +2.34(+7.78%) |
May 07, 2010 | 30.68 | 30.83 | 29.16 | 30.06 | 7,068,423 | -0.50(-1.64%) |
May 06, 2010 | 31.66 | 31.98 | 28.65 | 30.56 | 7,015,273 | -1.15(-3.63%) |
May 05, 2010 | 32.62 | 33.20 | 31.70 | 31.71 | 7,703,917 | -1.54(-4.63%) |
May 04, 2010 | 34.27 | 34.28 | 32.92 | 33.25 | 6,151,429 | -1.64(-4.70%) |
May 03, 2010 | 34.07 | 34.95 | 33.88 | 34.89 | 2,795,464 | +0.90(+2.65%) |
Apr 30, 2010 | 34.68 | 34.82 | 33.88 | 33.99 | 3,963,494 | -0.68(-1.96%) |
Apr 29, 2010 | 34.22 | 34.67 | 34.10 | 34.67 | 4,136,546 | +0.54(+1.58%) |
Apr 28, 2010 | 33.91 | 34.21 | 33.82 | 34.13 | 5,299,686 | +0.29(+0.84%) |
Apr 27, 2010 | 34.56 | 34.97 | 33.76 | 33.84 | 5,425,155 | -0.88(-2.52%) |
Apr 26, 2010 | 34.38 | 35.18 | 34.08 | 34.72 | 7,338,965 | +0.50(+1.46%) |
Apr 23, 2010 | 33.67 | 34.23 | 33.34 | 34.22 | 3,932,041 | +0.58(+1.72%) |
Apr 22, 2010 | 32.30 | 33.72 | 32.08 | 33.64 | 5,091,760 | +1.19(+3.67%) |
Apr 21, 2010 | 32.06 | 32.50 | 31.88 | 32.45 | 2,634,021 | +0.29(+0.90%) |
Apr 20, 2010 | 31.45 | 32.20 | 31.36 | 32.16 | 2,860,888 | +0.90(+2.88%) |
Apr 19, 2010 | 31.50 | 31.59 | 30.83 | 31.26 | 5,260,941 | -0.29(-0.92%) |
Apr 16, 2010 | 31.86 | 32.01 | 31.44 | 31.55 | 3,229,716 | -0.33(-1.04%) |
Apr 15, 2010 | 31.62 | 31.89 | 31.45 | 31.88 | 2,087,239 | +0.18(+0.57%) |
Apr 14, 2010 | 31.59 | 31.75 | 31.48 | 31.70 | 1,819,636 | +0.00(+0.00%) |
Apr 13, 2010 | 31.46 | 31.72 | 31.28 | 31.70 | 3,640,101 | +0.27(+0.86%) |
Apr 12, 2010 | 31.15 | 31.50 | 31.03 | 31.43 | 2,311,214 | +0.30(+0.96%) |
Apr 09, 2010 | 31.02 | 31.23 | 30.93 | 31.13 | 2,571,679 | +0.04(+0.13%) |
Apr 08, 2010 | 30.44 | 31.22 | 30.38 | 31.09 | 4,469,644 | +0.44(+1.44%) |
Apr 07, 2010 | 30.66 | 30.84 | 30.43 | 30.65 | 3,387,046 | -0.26(-0.84%) |
Apr 06, 2010 | 30.30 | 31.00 | 29.94 | 30.91 | 5,373,730 | +0.73(+2.42%) |
Apr 05, 2010 | 29.20 | 30.36 | 29.20 | 30.18 | 3,582,817 | +1.02(+3.50%) |
Apr 01, 2010 | 28.79 | 29.16 | 29.16 | 29.16 | 4,580,800 | -0.22(-0.75%) |
Mar 31, 2010 | 29.20 | 29.60 | 29.13 | 29.38 | 1,887,062 | -0.02(-0.07%) |
Mar 30, 2010 | 29.53 | 29.58 | 29.08 | 29.40 | 2,309,185 | -0.16(-0.54%) |
Mar 29, 2010 | 29.55 | 29.75 | 29.44 | 29.56 | 1,995,304 | +0.06(+0.20%) |
Mar 26, 2010 | 29.37 | 29.76 | 29.23 | 29.50 | 2,764,496 | +0.01(+0.03%) |
Mar 25, 2010 | 29.79 | 29.96 | 29.48 | 29.49 | 2,624,931 | +0.06(+0.20%) |
Mar 24, 2010 | 29.72 | 29.79 | 29.39 | 29.43 | 2,421,199 | -0.28(-0.94%) |
Mar 23, 2010 | 29.58 | 29.82 | 29.50 | 29.71 | 2,278,258 | +0.21(+0.71%) |
Mar 22, 2010 | 29.03 | 29.70 | 28.95 | 29.50 | 1,859,141 | +0.39(+1.34%) |
Mar 19, 2010 | 29.64 | 29.64 | 28.93 | 29.11 | 3,888,426 | -0.31(-1.05%) |
Mar 18, 2010 | 29.69 | 29.73 | 29.35 | 29.42 | 2,597,494 | -0.10(-0.34%) |
Mar 17, 2010 | 29.91 | 29.96 | 29.49 | 29.52 | 2,864,299 | +0.21(+0.72%) |
Mar 16, 2010 | 29.25 | 29.35 | 29.09 | 29.31 | 1,337,714 | +0.05(+0.17%) |
Mar 15, 2010 | 29.07 | 29.30 | 28.97 | 29.26 | 1,316,507 | +0.10(+0.34%) |
Mar 12, 2010 | 29.03 | 29.34 | 28.98 | 29.16 | 2,589,774 | +0.13(+0.45%) |
Mar 11, 2010 | 28.93 | 29.16 | 28.87 | 29.03 | 2,811,183 | -0.15(-0.51%) |
Mar 10, 2010 | 29.15 | 29.43 | 28.75 | 29.18 | 3,818,278 | +0.12(+0.41%) |
Mar 09, 2010 | 28.77 | 29.22 | 28.68 | 29.06 | 1,644,563 | +0.15(+0.52%) |
Mar 08, 2010 | 28.72 | 29.15 | 28.70 | 28.91 | 2,094,070 | +0.06(+0.21%) |
Mar 05, 2010 | 28.60 | 28.99 | 28.53 | 28.85 | 2,954,999 | +0.38(+1.33%) |
Mar 04, 2010 | 28.59 | 28.77 | 28.23 | 28.47 | 3,184,582 | -0.14(-0.49%) |
Mar 03, 2010 | 28.68 | 28.94 | 28.43 | 28.61 | 3,129,048 | +0.12(+0.42%) |
Mar 02, 2010 | 28.41 | 28.94 | 28.19 | 28.49 | 4,580,593 | +0.34(+1.21%) |
Mar 01, 2010 | 27.97 | 28.41 | 27.97 | 28.15 | 3,607,011 | +0.27(+0.97%) |
Feb 26, 2010 | 27.87 | 28.12 | 27.58 | 27.88 | 3,554,601 | -0.05(-0.18%) |
Feb 25, 2010 | 27.24 | 28.00 | 27.13 | 27.93 | 6,061,254 | +0.04(+0.14%) |
Feb 24, 2010 | 27.66 | 28.49 | 27.50 | 27.89 | 14,246,736 | +2.23(+8.69%) |
Feb 23, 2010 | 26.00 | 26.16 | 25.57 | 25.66 | 5,900,748 | -0.42(-1.61%) |
Feb 22, 2010 | 26.04 | 26.55 | 25.95 | 26.08 | 4,149,452 | +0.09(+0.35%) |
Feb 19, 2010 | 25.81 | 26.22 | 25.81 | 25.99 | 2,929,450 | +0.07(+0.27%) |
Feb 18, 2010 | 25.95 | 26.04 | 25.73 | 25.92 | 2,334,024 | +0.04(+0.15%) |
Feb 17, 2010 | 25.40 | 26.04 | 25.39 | 25.88 | 4,878,610 | +0.64(+2.54%) |
Feb 16, 2010 | 25.06 | 25.45 | 24.85 | 25.24 | 6,151,930 | +1.02(+4.21%) |
Feb 12, 2010 | 23.94 | 24.22 | 24.22 | 24.22 | 4,323,000 | +0.04(+0.17%) |
Feb 11, 2010 | 23.53 | 24.28 | 23.41 | 24.18 | 3,197,235 | +0.59(+2.50%) |
Feb 10, 2010 | 23.51 | 23.88 | 23.32 | 23.59 | 2,689,672 | +0.04(+0.17%) |
Feb 09, 2010 | 23.37 | 23.90 | 23.24 | 23.55 | 5,002,378 | +0.45(+1.95%) |
Feb 08, 2010 | 22.98 | 23.45 | 22.93 | 23.10 | 3,665,199 | +0.03(+0.13%) |
Feb 05, 2010 | 23.07 | 23.39 | 22.50 | 23.07 | 5,224,775 | +0.12(+0.52%) |
Feb 04, 2010 | 23.80 | 23.89 | 22.95 | 22.95 | 4,882,250 | -1.07(-4.45%) |
Feb 03, 2010 | 23.74 | 24.07 | 23.60 | 24.02 | 2,190,250 | +0.07(+0.29%) |
Feb 02, 2010 | 23.77 | 24.05 | 23.67 | 23.95 | 2,610,538 | +0.14(+0.59%) |
Feb 01, 2010 | 23.76 | 24.08 | 23.55 | 23.81 | 3,697,851 | +0.02(+0.08%) |
Jan 29, 2010 | 23.78 | 24.10 | 23.59 | 23.79 | 5,131,937 | +0.00(+0.00%) |
Jan 28, 2010 | 24.49 | 24.65 | 23.71 | 23.79 | 4,570,204 | -0.68(-2.78%) |
Jan 27, 2010 | 24.38 | 24.58 | 24.09 | 24.47 | 2,305,740 | +0.09(+0.37%) |
Jan 26, 2010 | 24.63 | 24.81 | 24.32 | 24.38 | 3,478,391 | -0.37(-1.49%) |
Jan 25, 2010 | 25.28 | 25.42 | 24.70 | 24.75 | 3,712,891 | -0.35(-1.39%) |
Jan 22, 2010 | 25.63 | 25.78 | 24.95 | 25.10 | 4,554,064 | -0.59(-2.30%) |
Jan 21, 2010 | 26.07 | 26.39 | 25.56 | 25.69 | 3,318,886 | -0.43(-1.65%) |
Jan 20, 2010 | 26.08 | 26.19 | 25.29 | 26.12 | 3,806,664 | -0.05(-0.19%) |
Jan 19, 2010 | 26.11 | 26.43 | 25.88 | 26.17 | 2,395,067 | +0.09(+0.35%) |
Jan 15, 2010 | 26.22 | 26.08 | 26.08 | 26.08 | 3,405,900 | -0.52(-1.95%) |
Jan 14, 2010 | 26.28 | 26.80 | 26.27 | 26.60 | 2,659,437 | +0.35(+1.33%) |
Jan 13, 2010 | 26.05 | 26.43 | 25.87 | 26.25 | 2,664,965 | +0.36(+1.39%) |
Jan 12, 2010 | 26.17 | 26.23 | 25.63 | 25.89 | 3,993,223 | -0.36(-1.37%) |
Jan 11, 2010 | 26.34 | 26.49 | 26.07 | 26.25 | 2,151,299 | -0.01(-0.04%) |
Jan 08, 2010 | 25.40 | 26.40 | 25.22 | 26.26 | 4,648,295 | +0.78(+3.06%) |
Jan 07, 2010 | 25.22 | 25.58 | 25.11 | 25.48 | 4,161,045 | +0.14(+0.55%) |
Jan 06, 2010 | 25.15 | 25.52 | 24.83 | 25.34 | 6,638,328 | +0.06(+0.24%) |
Jan 05, 2010 | 25.62 | 25.71 | 25.06 | 25.28 | 3,008,745 | -0.39(-1.52%) |