Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 47.81 | 48.05 | 47.38 | 47.82 | 751,766 | +0.27(+0.56%) |
Feb 25, 2011 | 46.86 | 47.57 | 46.75 | 47.55 | 752,677 | +1.01(+2.18%) |
Feb 24, 2011 | 47.05 | 47.18 | 45.83 | 46.54 | 1,295,843 | -0.59(-1.25%) |
Feb 23, 2011 | 47.06 | 47.39 | 45.96 | 47.13 | 1,011,009 | -0.33(-0.70%) |
Feb 22, 2011 | 48.83 | 49.01 | 47.40 | 47.46 | 1,277,622 | -1.84(-3.74%) |
Feb 18, 2011 | 49.25 | 49.61 | 49.06 | 49.31 | 779,321 | +0.25(+0.51%) |
Feb 17, 2011 | 48.70 | 49.12 | 48.48 | 49.06 | 874,247 | +0.41(+0.84%) |
Feb 16, 2011 | 48.15 | 48.77 | 48.04 | 48.65 | 916,600 | +0.66(+1.37%) |
Feb 15, 2011 | 47.74 | 48.06 | 47.67 | 47.99 | 700,327 | +0.12(+0.26%) |
Feb 14, 2011 | 47.64 | 48.04 | 47.63 | 47.87 | 659,919 | +0.22(+0.45%) |
Feb 11, 2011 | 47.46 | 47.84 | 47.27 | 47.65 | 1,590,423 | +0.15(+0.31%) |
Feb 10, 2011 | 47.21 | 48.02 | 47.20 | 47.50 | 882,199 | -0.03(-0.07%) |
Feb 09, 2011 | 47.83 | 47.80 | 47.30 | 47.54 | 991,111 | -0.29(-0.61%) |
Feb 08, 2011 | 47.78 | 48.04 | 47.40 | 47.83 | 1,060,444 | +0.12(+0.24%) |
Feb 07, 2011 | 48.15 | 48.49 | 47.52 | 47.71 | 1,037,198 | -0.34(-0.71%) |
Feb 04, 2011 | 47.93 | 48.77 | 47.52 | 48.05 | 1,173,098 | +0.27(+0.57%) |
Feb 03, 2011 | 47.63 | 48.10 | 47.19 | 47.78 | 722,984 | -0.11(-0.23%) |
Feb 02, 2011 | 47.90 | 48.39 | 47.49 | 47.89 | 1,439,869 | -0.08(-0.17%) |
Feb 01, 2011 | 47.44 | 48.14 | 46.98 | 47.97 | 1,938,370 | +1.31(+2.81%) |
Jan 31, 2011 | 46.19 | 46.77 | 45.51 | 46.66 | 1,492,741 | +0.48(+1.04%) |
Jan 28, 2011 | 47.12 | 47.36 | 46.02 | 46.17 | 1,669,848 | -1.08(-2.29%) |
Jan 27, 2011 | 47.68 | 47.68 | 47.17 | 47.25 | 1,283,537 | -0.19(-0.40%) |
Jan 26, 2011 | 47.18 | 48.39 | 47.12 | 47.45 | 2,113,587 | +0.09(+0.19%) |
Jan 25, 2011 | 48.18 | 48.66 | 46.86 | 47.35 | 1,978,679 | -0.58(-1.21%) |
Jan 24, 2011 | 47.82 | 48.20 | 47.59 | 47.94 | 1,474,090 | +0.01(+0.02%) |
Jan 21, 2011 | 47.60 | 48.28 | 47.30 | 47.93 | 1,216,556 | +0.68(+1.44%) |
Jan 20, 2011 | 47.06 | 47.77 | 46.82 | 47.25 | 1,053,434 | -0.32(-0.66%) |
Jan 19, 2011 | 48.87 | 49.05 | 47.30 | 47.56 | 2,311,102 | -2.83(-5.62%) |
Jan 18, 2011 | 49.80 | 50.43 | 49.48 | 50.39 | 1,317,233 | +0.66(+1.34%) |
Jan 14, 2011 | 48.58 | 50.29 | 48.37 | 49.73 | 1,229,772 | +1.18(+2.43%) |
Jan 13, 2011 | 49.25 | 49.25 | 48.43 | 48.55 | 887,058 | -0.31(-0.63%) |
Jan 12, 2011 | 46.86 | 48.98 | 46.86 | 48.86 | 1,737,791 | +2.50(+5.39%) |
Jan 11, 2011 | 46.02 | 46.67 | 45.85 | 46.36 | 603,902 | +0.62(+1.36%) |
Jan 10, 2011 | 45.16 | 46.09 | 44.66 | 45.73 | 870,297 | +0.31(+0.68%) |
Jan 07, 2011 | 45.66 | 45.80 | 45.14 | 45.43 | 585,973 | -0.11(-0.24%) |
Jan 06, 2011 | 46.01 | 46.15 | 45.45 | 45.53 | 784,524 | -0.29(-0.63%) |
Jan 05, 2011 | 45.70 | 45.97 | 45.43 | 45.83 | 606,385 | -0.15(-0.33%) |
Jan 04, 2011 | 46.59 | 46.67 | 45.47 | 45.97 | 861,038 | -1.05(-2.23%) |
Jan 03, 2011 | 46.62 | 47.45 | 46.30 | 47.02 | 798,950 | +0.68(+1.47%) |
Dec 31, 2010 | 46.57 | 46.79 | 46.32 | 46.34 | 362,380 | -0.29(-0.62%) |
Dec 30, 2010 | 46.69 | 47.09 | 46.59 | 46.63 | 185,156 | -0.19(-0.41%) |
Dec 29, 2010 | 46.52 | 47.08 | 46.52 | 46.82 | 407,624 | +0.36(+0.77%) |
Dec 28, 2010 | 46.69 | 46.70 | 46.17 | 46.46 | 272,711 | -0.10(-0.21%) |
Dec 27, 2010 | 46.50 | 46.66 | 46.15 | 46.56 | 216,013 | -0.08(-0.18%) |
Dec 23, 2010 | 46.65 | 46.97 | 46.54 | 46.65 | 206,346 | -0.01(-0.02%) |
Dec 22, 2010 | 47.26 | 47.29 | 46.41 | 46.66 | 402,434 | -0.47(-1.00%) |
Dec 21, 2010 | 46.50 | 47.64 | 46.41 | 47.13 | 558,305 | +0.79(+1.70%) |
Dec 20, 2010 | 46.77 | 47.07 | 46.27 | 46.34 | 684,268 | -0.43(-0.92%) |
Dec 17, 2010 | 46.19 | 46.87 | 45.76 | 46.77 | 1,402,862 | +0.70(+1.51%) |
Dec 16, 2010 | 45.58 | 46.56 | 45.15 | 46.07 | 1,130,346 | +0.54(+1.19%) |
Dec 15, 2010 | 45.98 | 47.05 | 45.48 | 45.53 | 1,288,201 | -0.69(-1.49%) |
Dec 14, 2010 | 45.89 | 46.57 | 45.83 | 46.22 | 585,497 | +0.49(+1.07%) |
Dec 13, 2010 | 46.10 | 46.37 | 45.63 | 45.73 | 470,469 | -0.17(-0.36%) |
Dec 10, 2010 | 45.80 | 46.02 | 45.64 | 45.90 | 467,970 | +0.27(+0.58%) |
Dec 09, 2010 | 45.43 | 45.67 | 45.04 | 45.63 | 570,069 | +0.54(+1.19%) |
Dec 08, 2010 | 46.16 | 46.19 | 44.82 | 45.10 | 1,592,364 | -0.95(-2.07%) |
Dec 07, 2010 | 45.49 | 46.51 | 45.49 | 46.05 | 528,121 | +0.22(+0.49%) |
Dec 06, 2010 | 45.75 | 46.10 | 45.54 | 45.83 | 357,354 | +0.06(+0.13%) |
Dec 03, 2010 | 45.44 | 45.94 | 45.15 | 45.77 | 856,270 | +0.19(+0.42%) |
Dec 02, 2010 | 45.88 | 45.93 | 45.04 | 45.58 | 1,155,343 | -0.31(-0.67%) |
Dec 01, 2010 | 45.59 | 45.98 | 45.45 | 45.88 | 835,409 | +1.06(+2.37%) |
Nov 30, 2010 | 44.47 | 45.13 | 44.40 | 44.82 | 955,603 | -0.17(-0.39%) |
Nov 29, 2010 | 44.47 | 45.20 | 43.89 | 45.00 | 630,666 | +0.16(+0.35%) |
Nov 26, 2010 | 44.82 | 45.10 | 44.57 | 44.84 | 136,818 | -0.36(-0.81%) |
Nov 24, 2010 | 44.23 | 45.20 | 45.20 | 45.20 | 550,287 | +1.37(+3.12%) |
Nov 23, 2010 | 44.06 | 44.24 | 43.74 | 43.84 | 683,015 | -0.85(-1.91%) |
Nov 22, 2010 | 43.98 | 44.74 | 43.71 | 44.69 | 531,820 | +0.37(+0.84%) |
Nov 19, 2010 | 43.64 | 44.37 | 43.44 | 44.32 | 348,725 | +0.56(+1.29%) |
Nov 18, 2010 | 43.27 | 44.61 | 43.12 | 43.75 | 787,401 | +1.29(+3.04%) |
Nov 17, 2010 | 42.45 | 42.87 | 42.09 | 42.46 | 400,337 | +0.05(+0.12%) |
Nov 16, 2010 | 42.74 | 42.74 | 41.70 | 42.41 | 972,064 | -0.80(-1.84%) |
Nov 15, 2010 | 43.25 | 43.83 | 43.12 | 43.21 | 438,155 | +0.15(+0.35%) |
Nov 12, 2010 | 43.51 | 43.79 | 42.87 | 43.06 | 318,422 | -0.83(-1.89%) |
Nov 11, 2010 | 43.46 | 43.98 | 43.43 | 43.89 | 646,249 | -0.03(-0.08%) |
Nov 10, 2010 | 43.53 | 44.11 | 43.11 | 43.92 | 613,973 | +0.41(+0.95%) |
Nov 09, 2010 | 43.98 | 44.38 | 43.32 | 43.51 | 856,279 | -0.31(-0.72%) |
Nov 08, 2010 | 43.87 | 44.11 | 43.56 | 43.82 | 422,642 | -0.18(-0.41%) |
Nov 05, 2010 | 43.88 | 44.10 | 43.43 | 44.00 | 1,062,140 | +0.27(+0.61%) |
Nov 04, 2010 | 42.78 | 43.87 | 42.68 | 43.74 | 1,500,730 | +1.48(+3.51%) |
Nov 03, 2010 | 42.01 | 42.32 | 41.81 | 42.25 | 929,461 | +0.20(+0.47%) |
Nov 02, 2010 | 42.12 | 42.39 | 41.95 | 42.05 | 576,570 | +0.46(+1.12%) |
Nov 01, 2010 | 41.92 | 42.14 | 41.34 | 41.59 | 449,005 | +0.05(+0.12%) |
Oct 29, 2010 | 40.83 | 41.65 | 40.76 | 41.54 | 558,365 | +0.55(+1.33%) |
Oct 28, 2010 | 41.53 | 41.68 | 40.86 | 40.99 | 748,594 | -0.31(-0.74%) |
Oct 27, 2010 | 41.28 | 41.34 | 40.66 | 41.30 | 738,419 | -0.19(-0.46%) |
Oct 25, 2010 | 41.14 | 42.15 | 41.05 | 41.49 | 1,013,414 | +0.87(+2.14%) |
Oct 22, 2010 | 41.13 | 42.39 | 40.46 | 40.62 | 1,902,549 | +0.28(+0.70%) |
Oct 21, 2010 | 40.33 | 40.89 | 39.83 | 40.34 | 749,044 | +0.27(+0.66%) |
Oct 20, 2010 | 39.29 | 40.37 | 39.24 | 40.07 | 682,190 | +0.84(+2.13%) |
Oct 19, 2010 | 39.47 | 39.94 | 38.96 | 39.24 | 685,716 | -0.85(-2.13%) |
Oct 18, 2010 | 40.32 | 40.51 | 39.88 | 40.09 | 827,724 | -0.09(-0.23%) |
Oct 15, 2010 | 40.54 | 40.83 | 39.73 | 40.18 | 337,268 | -0.02(-0.06%) |
Oct 14, 2010 | 40.39 | 40.48 | 39.94 | 40.21 | 351,323 | -0.25(-0.61%) |
Oct 13, 2010 | 40.06 | 40.55 | 40.03 | 40.46 | 826,281 | +0.66(+1.67%) |
Oct 12, 2010 | 39.66 | 39.93 | 39.23 | 39.79 | 492,990 | -0.02(-0.04%) |
Oct 11, 2010 | 39.64 | 40.27 | 39.64 | 39.81 | 838,104 | +0.19(+0.48%) |
Oct 08, 2010 | 39.62 | 39.85 | 39.50 | 39.62 | 1,156,975 | +0.05(+0.13%) |
Oct 07, 2010 | 39.99 | 40.36 | 39.45 | 39.57 | 1,568,896 | -0.14(-0.35%) |
Oct 06, 2010 | 39.83 | 39.93 | 39.16 | 39.71 | 864,123 | -0.18(-0.46%) |
Oct 05, 2010 | 39.28 | 40.01 | 39.00 | 39.89 | 1,141,144 | +1.19(+3.08%) |
Oct 04, 2010 | 39.06 | 39.20 | 38.25 | 38.70 | 822,940 | -0.46(-1.19%) |
Oct 01, 2010 | 39.16 | 39.24 | 38.53 | 39.16 | 1,728,474 | +0.37(+0.95%) |
Sep 30, 2010 | 38.79 | 39.07 | 38.28 | 38.79 | 9,292 | +0.57(+1.48%) |
Sep 29, 2010 | 37.33 | 38.40 | 37.30 | 38.23 | 1,873,785 | +0.66(+1.76%) |
Sep 28, 2010 | 37.17 | 37.64 | 36.73 | 37.56 | 743,318 | +0.41(+1.09%) |
Sep 27, 2010 | 36.88 | 37.48 | 36.88 | 37.16 | 644,085 | +0.24(+0.65%) |
Sep 24, 2010 | 36.46 | 36.94 | 36.37 | 36.92 | 1,029,341 | +1.04(+2.91%) |
Sep 23, 2010 | 35.73 | 36.68 | 35.60 | 35.87 | 819,003 | -0.28(-0.78%) |
Sep 22, 2010 | 36.36 | 36.63 | 36.10 | 36.15 | 589,889 | -0.27(-0.75%) |
Sep 21, 2010 | 36.59 | 36.74 | 36.22 | 36.43 | 598,898 | -0.18(-0.50%) |
Sep 20, 2010 | 36.15 | 36.66 | 35.62 | 36.61 | 767,465 | +0.66(+1.84%) |
Sep 17, 2010 | 35.95 | 36.13 | 35.63 | 35.95 | 993,799 | +0.11(+0.30%) |
Sep 15, 2010 | 35.07 | 35.92 | 34.97 | 35.84 | 863,004 | +0.77(+2.20%) |
Sep 14, 2010 | 34.80 | 35.34 | 34.61 | 35.07 | 10,315 | +0.16(+0.45%) |
Sep 13, 2010 | 34.36 | 35.02 | 34.28 | 34.91 | 1,055,323 | +1.02(+3.01%) |
Sep 10, 2010 | 34.45 | 34.56 | 33.85 | 33.89 | 1,122,346 | -0.51(-1.49%) |
Sep 09, 2010 | 35.54 | 35.55 | 34.39 | 34.40 | 874,640 | -0.66(-1.88%) |
Sep 08, 2010 | 35.09 | 35.39 | 35.02 | 35.07 | 552,646 | +0.09(+0.26%) |
Sep 07, 2010 | 35.54 | 35.78 | 34.90 | 34.97 | 688,544 | -0.80(-2.24%) |
Sep 03, 2010 | 35.51 | 35.99 | 35.51 | 35.78 | 633,302 | +0.77(+2.19%) |
Sep 02, 2010 | 34.54 | 35.07 | 34.45 | 35.01 | 282 | +0.37(+1.07%) |
Sep 01, 2010 | 33.81 | 34.76 | 33.53 | 34.64 | 890,087 | +1.50(+4.54%) |
Aug 31, 2010 | 33.12 | 33.44 | 32.49 | 33.13 | 6,445 | +0.17(+0.53%) |
Aug 30, 2010 | 33.37 | 33.50 | 32.94 | 32.96 | 789,979 | -0.60(-1.80%) |
Aug 27, 2010 | 33.25 | 33.57 | 32.00 | 33.56 | 1,330,330 | +0.62(+1.88%) |
Aug 26, 2010 | 33.13 | 33.44 | 32.74 | 32.94 | 1,080,104 | -0.02(-0.08%) |
Aug 25, 2010 | 32.71 | 33.08 | 32.22 | 32.97 | 1,258,789 | -0.09(-0.27%) |
Aug 24, 2010 | 33.28 | 33.37 | 32.88 | 33.06 | 146 | -0.64(-1.91%) |
Aug 23, 2010 | 34.22 | 34.41 | 33.60 | 33.70 | 604,633 | -0.35(-1.02%) |
Aug 20, 2010 | 34.33 | 34.45 | 33.63 | 34.05 | 1,251,979 | -0.53(-1.53%) |
Aug 19, 2010 | 35.15 | 35.25 | 34.30 | 34.58 | 146 | -0.88(-2.47%) |
Aug 18, 2010 | 35.40 | 35.59 | 35.11 | 35.45 | 828,433 | +0.06(+0.16%) |
Aug 17, 2010 | 34.93 | 35.87 | 34.92 | 35.40 | 1,046,975 | +0.87(+2.51%) |
Aug 16, 2010 | 34.25 | 34.78 | 34.12 | 34.53 | 1,292,396 | +0.07(+0.19%) |
Aug 13, 2010 | 34.46 | 35.02 | 34.40 | 34.46 | 1,335,972 | -0.36(-1.02%) |
Aug 12, 2010 | 34.97 | 35.35 | 34.62 | 34.82 | 1,427,243 | -0.92(-2.59%) |
Aug 11, 2010 | 36.16 | 36.28 | 35.49 | 35.74 | 699,274 | -1.50(-4.04%) |
Aug 10, 2010 | 37.25 | 37.42 | 37.25 | 37.25 | 8,476 | -0.64(-1.68%) |
Aug 09, 2010 | 37.72 | 37.95 | 37.43 | 37.88 | 547,609 | +0.38(+1.01%) |
Aug 06, 2010 | 37.50 | 37.68 | 36.80 | 37.50 | 896,952 | +0.12(+0.31%) |
Aug 05, 2010 | 37.23 | 37.64 | 37.16 | 37.39 | 432,026 | -0.10(-0.26%) |
Aug 04, 2010 | 36.66 | 37.48 | 36.49 | 37.48 | 746,533 | +0.91(+2.48%) |
Aug 03, 2010 | 36.62 | 36.87 | 36.13 | 36.58 | 687,153 | -0.30(-0.81%) |
Aug 02, 2010 | 36.72 | 37.20 | 36.54 | 36.87 | 569,357 | +0.85(+2.36%) |
Jul 30, 2010 | 36.02 | 36.31 | 35.29 | 36.02 | 882,016 | +0.18(+0.51%) |
Jul 29, 2010 | 36.23 | 36.38 | 35.40 | 35.84 | 1,058,393 | +0.08(+0.23%) |
Jul 28, 2010 | 36.79 | 36.79 | 35.48 | 35.76 | 1,923,973 | -0.99(-2.70%) |
Jul 27, 2010 | 37.77 | 38.24 | 35.62 | 36.75 | 1,897,452 | -0.62(-1.66%) |
Jul 26, 2010 | 36.75 | 37.95 | 36.49 | 37.37 | 1,382,109 | +0.85(+2.33%) |
Jul 23, 2010 | 35.67 | 36.62 | 35.61 | 36.52 | 685,964 | +0.79(+2.22%) |
Jul 22, 2010 | 34.85 | 35.78 | 34.74 | 35.73 | 1,269,958 | +1.62(+4.75%) |
Jul 21, 2010 | 34.80 | 35.19 | 33.98 | 34.11 | 866,102 | -0.29(-0.84%) |
Jul 20, 2010 | 33.09 | 34.44 | 32.91 | 34.40 | 726,028 | +0.73(+2.16%) |
Jul 19, 2010 | 33.29 | 33.68 | 32.91 | 33.67 | 530,870 | +0.38(+1.14%) |
Jul 16, 2010 | 33.29 | 34.41 | 33.12 | 33.29 | 892,847 | -1.35(-3.89%) |
Jul 15, 2010 | 34.44 | 34.83 | 33.81 | 34.64 | 806,849 | +0.12(+0.36%) |
Jul 14, 2010 | 34.67 | 34.68 | 34.17 | 34.51 | 1,276,494 | -0.38(-1.09%) |
Jul 13, 2010 | 34.11 | 35.04 | 33.91 | 34.89 | 594,960 | +1.28(+3.82%) |
Jul 12, 2010 | 34.08 | 34.21 | 33.34 | 33.61 | 970,622 | -0.69(-2.01%) |
Jul 09, 2010 | 34.30 | 34.55 | 34.02 | 34.30 | 891,616 | +0.06(+0.17%) |
Jul 08, 2010 | 34.10 | 34.46 | 33.80 | 34.24 | 591,015 | +0.49(+1.44%) |
Jul 07, 2010 | 32.41 | 33.75 | 32.41 | 33.75 | 1,240,179 | +1.46(+4.53%) |
Jul 06, 2010 | 33.00 | 33.31 | 31.99 | 32.29 | 2,725 | -0.08(-0.26%) |
Jul 02, 2010 | 32.37 | 33.00 | 32.08 | 32.37 | 702,234 | -0.31(-0.96%) |
Jul 01, 2010 | 32.73 | 33.06 | 31.77 | 32.69 | 993,335 | -0.11(-0.33%) |
Jun 30, 2010 | 33.04 | 33.94 | 32.70 | 32.79 | 209 | -0.18(-0.55%) |
Jun 29, 2010 | 33.28 | 33.49 | 32.84 | 32.98 | 1,596,040 | -0.53(-1.58%) |
Jun 25, 2010 | 33.50 | 34.29 | 33.26 | 33.50 | 3,366,258 | +0.04(+0.12%) |
Jun 24, 2010 | 33.95 | 34.23 | 33.34 | 33.46 | 819,810 | -0.73(-2.15%) |
Jun 23, 2010 | 34.40 | 34.59 | 33.66 | 34.20 | 1,146,060 | -0.21(-0.60%) |
Jun 22, 2010 | 35.46 | 35.55 | 34.36 | 34.40 | 1,164,384 | -1.08(-3.05%) |
Jun 21, 2010 | 35.84 | 36.42 | 35.20 | 35.49 | 785,110 | +0.20(+0.56%) |
Jun 18, 2010 | 35.29 | 35.46 | 34.92 | 35.29 | 1,088,720 | +0.16(+0.45%) |
Jun 17, 2010 | 35.68 | 35.72 | 34.84 | 35.13 | 1,111,740 | -0.26(-0.75%) |
Jun 16, 2010 | 35.36 | 35.77 | 35.26 | 35.40 | 681,867 | -0.30(-0.83%) |
Jun 15, 2010 | 34.97 | 35.70 | 34.94 | 35.69 | 764,980 | +0.97(+2.81%) |
Jun 14, 2010 | 35.17 | 35.62 | 34.59 | 34.72 | 1,056,766 | -0.11(-0.31%) |
Jun 11, 2010 | 33.96 | 34.90 | 33.96 | 34.83 | 751,339 | +0.40(+1.15%) |
Jun 10, 2010 | 33.63 | 34.59 | 33.61 | 34.43 | 1,293,667 | +1.61(+4.89%) |
Jun 09, 2010 | 32.72 | 33.71 | 32.52 | 32.82 | 1,450,071 | +0.45(+1.40%) |
Jun 08, 2010 | 32.63 | 33.07 | 31.83 | 32.37 | 2,520,115 | -0.44(-1.35%) |
Jun 07, 2010 | 33.82 | 34.00 | 32.70 | 32.82 | 1,827,817 | -0.97(-2.87%) |
Jun 04, 2010 | 33.79 | 35.15 | 33.08 | 33.79 | 1,835,361 | -1.61(-4.53%) |
Jun 03, 2010 | 35.38 | 35.51 | 34.91 | 35.39 | 737,247 | +0.12(+0.35%) |
Jun 02, 2010 | 34.90 | 35.27 | 33.99 | 35.27 | 733,031 | +1.08(+3.15%) |
Jun 01, 2010 | 35.19 | 35.47 | 34.19 | 34.19 | 790,713 | -1.25(-3.53%) |
May 28, 2010 | 35.44 | 35.98 | 35.23 | 35.44 | 1,316,855 | -0.17(-0.49%) |
May 27, 2010 | 34.96 | 35.61 | 34.52 | 35.61 | 749,079 | +1.50(+4.39%) |
May 26, 2010 | 33.54 | 34.74 | 33.51 | 34.12 | 1,711,695 | +0.84(+2.52%) |
May 25, 2010 | 32.25 | 33.38 | 31.45 | 33.28 | 2,217,904 | -0.08(-0.25%) |
May 24, 2010 | 33.35 | 34.02 | 33.29 | 33.36 | 1,052,555 | -0.24(-0.71%) |
May 21, 2010 | 32.17 | 33.65 | 31.92 | 33.60 | 1,589,472 | +0.74(+2.25%) |
May 20, 2010 | 33.30 | 33.60 | 32.82 | 32.86 | 3,546,867 | -1.36(-3.97%) |
May 19, 2010 | 34.44 | 34.66 | 33.66 | 34.22 | 2,068,995 | -0.33(-0.95%) |
May 18, 2010 | 34.89 | 35.10 | 34.31 | 34.54 | 2,105,107 | +0.21(+0.62%) |
May 17, 2010 | 34.68 | 34.89 | 33.23 | 34.33 | 1,232,512 | -0.23(-0.67%) |
May 14, 2010 | 34.56 | 35.17 | 34.25 | 34.56 | 1,177,450 | -0.93(-2.62%) |
May 13, 2010 | 35.50 | 35.94 | 35.33 | 35.49 | 628,522 | -0.29(-0.81%) |
May 12, 2010 | 34.96 | 35.82 | 34.96 | 35.78 | 968,926 | +1.00(+2.86%) |
May 11, 2010 | 34.94 | 35.40 | 34.78 | 34.78 | 1,385,528 | -0.32(-0.91%) |
May 10, 2010 | 34.59 | 35.15 | 34.45 | 35.10 | 1,684,431 | +2.81(+8.72%) |
May 07, 2010 | 33.28 | 33.28 | 31.53 | 32.29 | 3,327,017 | -1.28(-3.82%) |
May 06, 2010 | 35.26 | 35.85 | 31.67 | 33.57 | 2,675,871 | -2.05(-5.75%) |
May 05, 2010 | 35.89 | 36.26 | 35.37 | 35.62 | 1,227,568 | -0.95(-2.59%) |
May 04, 2010 | 37.31 | 37.41 | 36.21 | 36.57 | 1,481,599 | -1.29(-3.41%) |
May 03, 2010 | 37.86 | 38.14 | 37.51 | 37.86 | 1,351,880 | +0.28(+0.74%) |
Apr 30, 2010 | 38.33 | 38.66 | 37.51 | 37.58 | 1,082,978 | -0.68(-1.79%) |
Apr 29, 2010 | 37.68 | 38.48 | 37.53 | 38.26 | 1,053,444 | +1.03(+2.76%) |
Apr 28, 2010 | 36.81 | 37.61 | 36.31 | 37.24 | 1,597,172 | +0.81(+2.24%) |
Apr 27, 2010 | 36.78 | 37.48 | 36.22 | 36.42 | 2,249,620 | -0.44(-1.21%) |
Apr 26, 2010 | 36.67 | 37.30 | 36.57 | 36.87 | 876,151 | +0.11(+0.29%) |
Apr 23, 2010 | 36.31 | 36.85 | 35.71 | 36.76 | 1,467,658 | +0.61(+1.68%) |
Apr 22, 2010 | 35.80 | 36.33 | 35.75 | 36.15 | 1,596,086 | +0.08(+0.23%) |
Apr 21, 2010 | 36.50 | 36.54 | 36.00 | 36.07 | 946,018 | -0.31(-0.86%) |
Apr 20, 2010 | 36.33 | 36.45 | 36.01 | 36.38 | 447,432 | +0.39(+1.07%) |
Apr 19, 2010 | 35.91 | 36.10 | 35.29 | 35.99 | 548,056 | -0.14(-0.39%) |
Apr 16, 2010 | 36.54 | 36.92 | 36.07 | 36.13 | 799,046 | -0.50(-1.37%) |
Apr 15, 2010 | 36.54 | 36.83 | 36.36 | 36.64 | 592,407 | -0.01(-0.02%) |
Apr 14, 2010 | 35.75 | 36.72 | 35.67 | 36.64 | 819,772 | +1.14(+3.20%) |
Apr 13, 2010 | 35.70 | 35.71 | 35.33 | 35.51 | 746,212 | -0.30(-0.85%) |
Apr 12, 2010 | 36.52 | 36.63 | 35.65 | 35.81 | 551,922 | -0.66(-1.81%) |
Apr 09, 2010 | 36.02 | 36.47 | 35.75 | 36.47 | 404,625 | +0.52(+1.44%) |
Apr 08, 2010 | 35.70 | 35.97 | 35.31 | 35.95 | 378,482 | +0.06(+0.16%) |
Apr 07, 2010 | 35.93 | 36.26 | 35.70 | 35.89 | 656,347 | -0.01(-0.02%) |
Apr 06, 2010 | 35.40 | 35.94 | 35.21 | 35.90 | 775,064 | +0.40(+1.11%) |
Apr 05, 2010 | 35.33 | 35.59 | 35.21 | 35.51 | 567,670 | +0.22(+0.63%) |
Apr 01, 2010 | 35.52 | 35.29 | 35.29 | 35.29 | 694,223 | +0.20(+0.56%) |
Mar 31, 2010 | 34.90 | 36.05 | 34.88 | 35.09 | 1,207,263 | +0.08(+0.24%) |
Mar 30, 2010 | 34.81 | 35.10 | 34.52 | 35.01 | 519,775 | +0.31(+0.90%) |
Mar 29, 2010 | 34.33 | 35.06 | 34.33 | 34.69 | 905,689 | +0.56(+1.64%) |
Mar 26, 2010 | 34.46 | 34.77 | 33.75 | 34.13 | 1,055,746 | -0.30(-0.86%) |
Mar 25, 2010 | 35.33 | 35.51 | 34.40 | 34.43 | 552,898 | -0.56(-1.60%) |
Mar 24, 2010 | 35.43 | 35.49 | 34.90 | 34.99 | 520,768 | -0.57(-1.60%) |
Mar 23, 2010 | 35.53 | 35.71 | 35.11 | 35.56 | 510,746 | +0.12(+0.35%) |
Mar 22, 2010 | 34.54 | 35.56 | 34.40 | 35.43 | 523,585 | +0.67(+1.92%) |
Mar 19, 2010 | 35.40 | 35.48 | 34.71 | 34.77 | 785,054 | -0.50(-1.42%) |
Mar 18, 2010 | 35.15 | 35.39 | 34.94 | 35.27 | 402,672 | +0.02(+0.05%) |
Mar 17, 2010 | 35.21 | 35.39 | 35.12 | 35.25 | 589,964 | +0.19(+0.54%) |
Mar 16, 2010 | 34.91 | 35.16 | 34.82 | 35.06 | 1,123,582 | +0.33(+0.95%) |
Mar 15, 2010 | 34.55 | 34.80 | 34.54 | 34.73 | 923,578 | +0.21(+0.62%) |
Mar 12, 2010 | 34.29 | 34.64 | 34.29 | 34.52 | 1,048,844 | +0.44(+1.30%) |
Mar 11, 2010 | 33.67 | 34.08 | 33.30 | 34.08 | 437,437 | +0.17(+0.51%) |
Mar 10, 2010 | 33.56 | 34.03 | 33.39 | 33.90 | 436,739 | +0.27(+0.80%) |
Mar 09, 2010 | 33.63 | 33.87 | 33.30 | 33.63 | 438,788 | -0.21(-0.61%) |
Mar 08, 2010 | 33.70 | 34.26 | 33.70 | 33.84 | 568,667 | +0.07(+0.19%) |
Mar 05, 2010 | 33.24 | 33.99 | 33.09 | 33.77 | 689,253 | +0.72(+2.18%) |
Mar 04, 2010 | 33.07 | 33.42 | 32.88 | 33.05 | 412,229 | -0.05(-0.15%) |
Mar 03, 2010 | 33.05 | 33.33 | 32.89 | 33.10 | 728,711 | +0.02(+0.05%) |
Mar 02, 2010 | 32.70 | 33.52 | 32.69 | 33.08 | 1,657,595 | +0.73(+2.26%) |