Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.97 | 37.48 | 36.77 | 37.29 | 7,285,239 | -0.21(-0.56%) |
Nov 29, 2010 | 37.52 | 37.57 | 36.99 | 37.50 | 4,456,948 | -0.15(-0.40%) |
Nov 26, 2010 | 37.67 | 37.84 | 37.55 | 37.65 | 1,658,660 | -0.45(-1.17%) |
Nov 24, 2010 | 37.59 | 38.09 | 38.09 | 38.09 | 5,990,686 | +0.79(+2.11%) |
Nov 23, 2010 | 37.19 | 37.38 | 36.93 | 37.31 | 5,846,812 | -0.41(-1.08%) |
Nov 22, 2010 | 37.42 | 37.77 | 37.12 | 37.71 | 3,597,920 | -0.03(-0.09%) |
Nov 19, 2010 | 37.47 | 37.77 | 37.02 | 37.75 | 4,940,828 | +0.32(+0.85%) |
Nov 18, 2010 | 37.15 | 37.66 | 37.15 | 37.43 | 4,931,023 | +0.63(+1.71%) |
Nov 17, 2010 | 36.80 | 37.12 | 36.63 | 36.80 | 4,204,377 | -0.19(-0.51%) |
Nov 16, 2010 | 37.27 | 37.42 | 36.75 | 36.99 | 5,512,021 | -0.65(-1.73%) |
Nov 15, 2010 | 37.67 | 38.04 | 37.61 | 37.64 | 3,662,880 | +0.15(+0.40%) |
Nov 12, 2010 | 37.65 | 37.78 | 37.14 | 37.49 | 4,028,859 | -0.37(-0.97%) |
Nov 11, 2010 | 37.67 | 37.96 | 37.55 | 37.86 | 4,082,692 | -0.11(-0.29%) |
Nov 10, 2010 | 37.94 | 38.01 | 37.32 | 37.96 | 4,795,947 | -0.07(-0.20%) |
Nov 09, 2010 | 38.32 | 38.45 | 37.80 | 38.04 | 8,160,879 | -0.23(-0.59%) |
Nov 08, 2010 | 38.37 | 38.47 | 37.93 | 38.27 | 4,641,801 | -0.28(-0.73%) |
Nov 05, 2010 | 38.25 | 38.56 | 38.07 | 38.55 | 5,422,368 | +0.36(+0.93%) |
Nov 04, 2010 | 37.20 | 38.22 | 37.19 | 38.19 | 6,993,901 | +1.46(+3.98%) |
Nov 03, 2010 | 37.05 | 37.10 | 36.16 | 36.73 | 7,275,663 | -0.09(-0.26%) |
Nov 02, 2010 | 36.71 | 37.06 | 36.17 | 36.83 | 13,236,520 | -0.84(-2.23%) |
Nov 01, 2010 | 37.24 | 37.69 | 37.05 | 37.67 | 9,679,457 | +0.72(+1.95%) |
Oct 29, 2010 | 36.72 | 37.09 | 36.48 | 36.95 | 4,951,967 | +0.05(+0.13%) |
Oct 28, 2010 | 37.01 | 37.31 | 36.58 | 36.90 | 7,328,751 | +0.26(+0.72%) |
Oct 27, 2010 | 36.58 | 36.67 | 36.09 | 36.64 | 3,770,187 | -0.34(-0.93%) |
Oct 25, 2010 | 36.87 | 37.18 | 36.72 | 36.98 | 5,956,819 | +0.30(+0.81%) |
Oct 22, 2010 | 36.89 | 36.89 | 36.48 | 36.68 | 3,251,441 | -0.20(-0.53%) |
Oct 21, 2010 | 36.52 | 37.01 | 36.41 | 36.88 | 6,261,359 | +0.55(+1.52%) |
Oct 20, 2010 | 35.66 | 36.47 | 35.53 | 36.33 | 4,206,921 | +0.82(+2.31%) |
Oct 19, 2010 | 35.64 | 35.90 | 35.15 | 35.51 | 5,096,738 | -0.71(-1.97%) |
Oct 18, 2010 | 36.18 | 36.42 | 35.98 | 36.22 | 3,489,355 | +0.10(+0.28%) |
Oct 15, 2010 | 36.37 | 36.58 | 35.80 | 36.12 | 3,914,195 | -0.15(-0.43%) |
Oct 14, 2010 | 36.32 | 36.46 | 36.02 | 36.27 | 4,698,910 | -0.01(-0.02%) |
Oct 13, 2010 | 35.80 | 36.37 | 35.75 | 36.28 | 5,430,863 | +0.61(+1.72%) |
Oct 12, 2010 | 35.67 | 35.84 | 35.08 | 35.67 | 5,825,607 | -0.13(-0.36%) |
Oct 11, 2010 | 36.00 | 36.12 | 35.70 | 35.80 | 2,984,215 | -0.15(-0.43%) |
Oct 08, 2010 | 35.95 | 36.09 | 35.62 | 35.95 | 3,970,898 | +0.10(+0.28%) |
Oct 07, 2010 | 36.18 | 36.18 | 35.65 | 35.85 | 4,769,950 | -0.19(-0.52%) |
Oct 06, 2010 | 36.19 | 36.28 | 35.94 | 36.04 | 5,075,037 | -0.17(-0.46%) |
Oct 05, 2010 | 36.14 | 36.33 | 35.83 | 36.21 | 71,628 | +0.48(+1.36%) |
Oct 04, 2010 | 35.97 | 36.33 | 35.43 | 35.72 | 5,491,714 | -0.40(-1.10%) |
Oct 01, 2010 | 36.12 | 36.12 | 35.63 | 36.12 | 7,745,244 | +0.68(+1.91%) |
Sep 30, 2010 | 35.44 | 36.00 | 35.21 | 35.44 | 35,000 | -0.15(-0.43%) |
Sep 29, 2010 | 35.46 | 35.68 | 35.39 | 35.59 | 7,142,468 | -0.01(-0.02%) |
Sep 28, 2010 | 35.79 | 35.83 | 35.12 | 35.60 | 9,170,133 | -0.03(-0.09%) |
Sep 27, 2010 | 36.00 | 36.11 | 35.61 | 35.63 | 6,098,132 | -0.34(-0.95%) |
Sep 24, 2010 | 34.79 | 36.22 | 34.77 | 35.98 | 10,201,851 | +1.53(+4.45%) |
Sep 23, 2010 | 34.44 | 34.88 | 34.21 | 34.44 | 5,111,460 | -0.34(-0.97%) |
Sep 22, 2010 | 35.31 | 35.42 | 34.70 | 34.78 | 5,521,554 | -0.54(-1.52%) |
Sep 21, 2010 | 35.20 | 35.59 | 35.12 | 35.32 | 6,592,204 | +0.15(+0.42%) |
Sep 20, 2010 | 34.58 | 35.24 | 34.44 | 35.17 | 4,675,990 | +0.70(+2.03%) |
Sep 17, 2010 | 34.47 | 34.53 | 33.82 | 34.47 | 6,799,027 | +0.79(+2.34%) |
Sep 15, 2010 | 33.89 | 33.93 | 33.48 | 33.68 | 5,608,924 | -0.34(-0.99%) |
Sep 14, 2010 | 34.00 | 34.23 | 33.72 | 34.02 | 3,707,249 | +0.00(+0.00%) |
Sep 13, 2010 | 33.96 | 34.27 | 33.93 | 34.02 | 4,955,673 | +0.50(+1.49%) |
Sep 10, 2010 | 33.91 | 33.93 | 33.40 | 33.52 | 6,397,922 | -0.28(-0.84%) |
Sep 09, 2010 | 34.12 | 34.19 | 33.68 | 33.80 | 6,646,337 | +0.15(+0.44%) |
Sep 08, 2010 | 33.50 | 34.14 | 33.47 | 33.66 | 4,940,085 | +0.17(+0.50%) |
Sep 07, 2010 | 33.33 | 33.71 | 33.14 | 33.49 | 1,193 | +0.00(+0.00%) |
Sep 03, 2010 | 33.55 | 33.69 | 33.21 | 33.49 | 3,938,002 | +0.42(+1.28%) |
Sep 02, 2010 | 32.56 | 33.09 | 32.53 | 33.06 | 364 | +0.38(+1.17%) |
Sep 01, 2010 | 31.92 | 32.79 | 31.72 | 32.68 | 7,800,829 | +1.28(+4.07%) |
Aug 31, 2010 | 31.31 | 31.69 | 30.90 | 31.40 | 60,540 | +0.00(+0.00%) |
Aug 30, 2010 | 31.39 | 31.67 | 31.31 | 31.40 | 5,726,891 | +0.50(+1.61%) |
Aug 27, 2010 | 30.90 | 31.61 | 30.53 | 30.90 | 6,543,303 | +0.12(+0.39%) |
Aug 26, 2010 | 31.04 | 31.21 | 30.43 | 30.78 | 297 | -0.05(-0.15%) |
Aug 25, 2010 | 30.61 | 30.95 | 30.20 | 30.83 | 6,696,506 | -0.14(-0.46%) |
Aug 24, 2010 | 31.20 | 31.34 | 30.33 | 30.97 | 1,493 | -0.73(-2.29%) |
Aug 23, 2010 | 31.64 | 32.09 | 31.61 | 31.70 | 6,854,382 | +0.28(+0.90%) |
Aug 20, 2010 | 31.69 | 31.83 | 31.08 | 31.41 | 6,846,809 | -0.48(-1.50%) |
Aug 19, 2010 | 32.53 | 32.61 | 31.70 | 31.89 | 1,939 | -0.81(-2.49%) |
Aug 18, 2010 | 32.75 | 32.85 | 32.47 | 32.71 | 6,327,548 | -0.04(-0.12%) |
Aug 17, 2010 | 32.67 | 33.27 | 32.56 | 32.75 | 6,294,184 | +0.41(+1.27%) |
Aug 16, 2010 | 32.22 | 32.48 | 31.85 | 32.34 | 3,261,997 | -0.12(-0.37%) |
Aug 13, 2010 | 32.46 | 32.60 | 32.25 | 32.46 | 4,052,586 | -0.10(-0.31%) |
Aug 12, 2010 | 32.13 | 32.68 | 31.82 | 32.56 | 5,004,494 | +0.03(+0.10%) |
Aug 11, 2010 | 33.45 | 33.49 | 32.35 | 32.53 | 1,193 | -1.40(-4.14%) |
Aug 10, 2010 | 33.44 | 34.11 | 33.27 | 33.93 | 7,987,516 | +0.20(+0.59%) |
Aug 09, 2010 | 33.77 | 33.85 | 33.38 | 33.73 | 3,242,995 | +0.05(+0.16%) |
Aug 06, 2010 | 33.67 | 33.72 | 33.13 | 33.67 | 5,495,466 | -0.09(-0.28%) |
Aug 05, 2010 | 33.54 | 33.81 | 33.31 | 33.77 | 8,084,894 | +0.05(+0.14%) |
Aug 04, 2010 | 33.72 | 34.20 | 33.51 | 33.72 | 10,104,827 | -0.27(-0.79%) |
Aug 03, 2010 | 34.44 | 34.63 | 33.81 | 33.99 | 10,866,654 | -0.01(-0.02%) |
Aug 02, 2010 | 33.63 | 34.16 | 33.42 | 34.00 | 6,827,429 | +0.88(+2.64%) |
Jul 30, 2010 | 33.12 | 33.30 | 32.81 | 33.12 | 9,506,376 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.09 | 33.28 | 8,018,512 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.08 | 33.31 | 33.62 | 31,193 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.83 | 7,005,011 | +0.02(+0.06%) |
Jul 23, 2010 | 32.64 | 33.86 | 32.54 | 33.81 | 9,761,246 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.68 | 32.08 | 31.42 | 31.70 | 11,575,452 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,046 | +1.00(+3.29%) |
Jul 19, 2010 | 30.37 | 30.54 | 29.99 | 30.45 | 4,539,123 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.95 | 30.14 | 30.23 | 6,996,564 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.90 | 5,121,930 | -0.17(-0.55%) |
Jul 14, 2010 | 30.89 | 31.09 | 30.71 | 31.07 | 6,293,317 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.39 | 30.89 | 31.06 | 7,719,844 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.09 | 30.49 | 30.55 | 7,868,029 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.05 | 30.65 | 31.03 | 5,786,248 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.10 | 30.71 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.18 | 28.93 | 30.14 | 9,334,118 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.81 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.77 | 29.03 | 6,622,550 | -0.19(-0.64%) |
Jul 01, 2010 | 29.08 | 29.30 | 28.57 | 29.22 | 12,213,674 | +0.01(+0.02%) |
Jun 30, 2010 | 28.84 | 29.55 | 28.71 | 29.21 | 2,382 | +0.43(+1.51%) |
Jun 29, 2010 | 29.35 | 29.51 | 28.54 | 28.77 | 13,884,922 | -1.24(-4.12%) |
Jun 25, 2010 | 30.01 | 30.15 | 29.49 | 30.01 | 7,846,254 | +0.20(+0.67%) |
Jun 24, 2010 | 30.69 | 30.69 | 29.64 | 29.81 | 7,903,698 | -0.94(-3.07%) |
Jun 23, 2010 | 30.99 | 31.04 | 30.33 | 30.75 | 5,217,210 | -0.26(-0.84%) |
Jun 22, 2010 | 31.80 | 32.14 | 30.96 | 31.01 | 5,632,268 | -0.84(-2.62%) |
Jun 21, 2010 | 32.14 | 32.56 | 31.64 | 31.85 | 5,547,147 | +0.11(+0.36%) |
Jun 18, 2010 | 31.74 | 31.80 | 31.43 | 31.74 | 5,603,644 | +0.16(+0.51%) |
Jun 17, 2010 | 31.72 | 31.87 | 31.09 | 31.58 | 4,297,515 | -0.05(-0.15%) |
Jun 16, 2010 | 31.54 | 31.77 | 31.41 | 31.62 | 3,778,597 | -0.10(-0.32%) |
Jun 15, 2010 | 30.52 | 31.74 | 30.49 | 31.72 | 7,033,502 | +1.34(+4.40%) |
Jun 14, 2010 | 30.69 | 30.91 | 30.33 | 30.39 | 5,166,926 | -0.21(-0.70%) |
Jun 11, 2010 | 30.39 | 30.65 | 30.14 | 30.60 | 4,584,257 | -0.07(-0.24%) |
Jun 10, 2010 | 30.14 | 30.69 | 30.03 | 30.67 | 5,901,741 | +1.26(+4.30%) |
Jun 09, 2010 | 29.72 | 30.16 | 29.28 | 29.41 | 6,684,365 | -0.17(-0.57%) |
Jun 08, 2010 | 29.28 | 29.75 | 28.81 | 29.58 | 7,862,420 | +0.36(+1.24%) |
Jun 07, 2010 | 30.12 | 30.18 | 29.20 | 29.22 | 8,921,783 | -0.85(-2.82%) |
Jun 04, 2010 | 30.06 | 31.11 | 29.89 | 30.06 | 7,846,692 | -1.54(-4.89%) |
Jun 03, 2010 | 31.46 | 31.90 | 31.25 | 31.61 | 4,397,455 | +0.26(+0.83%) |
Jun 02, 2010 | 30.61 | 31.36 | 30.47 | 31.35 | 4,943,124 | +0.86(+2.83%) |
Jun 01, 2010 | 30.71 | 31.40 | 30.45 | 30.49 | 6,840,362 | -0.56(-1.81%) |
May 28, 2010 | 31.05 | 31.76 | 30.75 | 31.05 | 6,129,401 | -0.62(-1.94%) |
May 27, 2010 | 31.03 | 31.67 | 30.85 | 31.66 | 6,302,438 | +1.22(+4.00%) |
May 26, 2010 | 30.82 | 31.13 | 30.28 | 30.45 | 299 | -0.04(-0.13%) |
May 25, 2010 | 29.26 | 30.55 | 29.02 | 30.49 | 1,944 | +0.15(+0.48%) |
May 24, 2010 | 30.48 | 30.81 | 30.29 | 30.34 | 8,841,849 | -0.37(-1.20%) |
May 21, 2010 | 30.24 | 31.06 | 29.75 | 30.71 | 15,664,222 | -0.05(-0.17%) |
May 20, 2010 | 30.82 | 31.27 | 30.59 | 30.76 | 18,110,090 | -0.55(-1.75%) |
May 19, 2010 | 31.84 | 31.97 | 30.77 | 31.31 | 11,858,826 | -0.76(-2.38%) |
May 18, 2010 | 32.16 | 32.78 | 31.94 | 32.07 | 299 | +0.05(+0.17%) |
May 17, 2010 | 32.83 | 32.91 | 31.42 | 32.02 | 15,510,707 | -0.78(-2.38%) |
May 14, 2010 | 32.80 | 33.45 | 32.40 | 32.80 | 10,186,242 | -0.85(-2.52%) |
May 13, 2010 | 33.47 | 34.02 | 33.43 | 33.65 | 7,634,456 | +0.59(+1.80%) |
May 12, 2010 | 33.25 | 33.68 | 32.95 | 33.05 | 8,257,996 | -0.08(-0.25%) |
May 11, 2010 | 33.42 | 33.69 | 33.12 | 33.14 | 11,149,967 | -0.63(-1.87%) |
May 10, 2010 | 33.49 | 33.78 | 33.44 | 33.77 | 8,946,229 | +1.58(+4.91%) |
May 07, 2010 | 32.19 | 32.59 | 30.93 | 32.19 | 19,962,454 | +0.78(+2.49%) |
May 06, 2010 | 32.39 | 33.04 | 30.55 | 31.40 | 14,625,628 | -1.16(-3.57%) |
May 05, 2010 | 33.05 | 33.34 | 32.31 | 32.57 | 10,142,455 | -0.76(-2.27%) |
May 04, 2010 | 33.64 | 34.33 | 32.76 | 33.32 | 210 | -2.28(-6.42%) |
May 03, 2010 | 34.88 | 35.68 | 34.88 | 35.61 | 5,542,194 | +0.92(+2.66%) |
Apr 30, 2010 | 35.31 | 35.53 | 34.64 | 34.68 | 5,390,641 | -0.65(-1.84%) |
Apr 29, 2010 | 35.15 | 35.43 | 35.00 | 35.33 | 6,918,072 | +0.49(+1.41%) |
Apr 28, 2010 | 34.05 | 34.98 | 33.83 | 34.84 | 9,678,237 | +1.04(+3.08%) |
Apr 27, 2010 | 34.76 | 35.00 | 33.71 | 33.80 | 8,723,045 | -1.14(-3.25%) |
Apr 26, 2010 | 35.10 | 35.24 | 34.86 | 34.94 | 5,554,585 | -0.09(-0.25%) |
Apr 23, 2010 | 34.93 | 35.06 | 34.34 | 35.02 | 6,686,933 | +0.10(+0.29%) |
Apr 22, 2010 | 34.13 | 34.94 | 33.54 | 34.92 | 6,374,017 | +0.45(+1.31%) |
Apr 21, 2010 | 34.47 | 34.72 | 34.17 | 34.47 | 49,158 | -0.13(-0.36%) |
Apr 20, 2010 | 34.58 | 34.74 | 34.32 | 34.60 | 4,719,643 | +0.30(+0.87%) |
Apr 19, 2010 | 34.21 | 34.46 | 33.83 | 34.30 | 4,310,122 | -0.10(-0.29%) |
Apr 16, 2010 | 35.04 | 35.12 | 34.19 | 34.40 | 8,421,584 | -0.76(-2.17%) |
Apr 15, 2010 | 34.45 | 35.23 | 34.33 | 35.16 | 9,241,988 | +0.70(+2.02%) |
Apr 14, 2010 | 33.95 | 34.53 | 33.79 | 34.46 | 5,110,667 | +0.50(+1.47%) |
Apr 13, 2010 | 33.65 | 34.05 | 33.62 | 33.97 | 4,373,221 | +0.24(+0.71%) |
Apr 12, 2010 | 33.71 | 33.95 | 33.61 | 33.73 | 2,942,595 | -0.01(-0.02%) |
Apr 09, 2010 | 33.86 | 34.01 | 33.55 | 33.73 | 3,818,454 | -0.09(-0.27%) |
Apr 08, 2010 | 33.53 | 33.87 | 33.29 | 33.83 | 4,761,449 | +0.33(+0.97%) |
Apr 07, 2010 | 33.75 | 33.84 | 33.23 | 33.50 | 7,071,722 | -0.35(-1.04%) |
Apr 06, 2010 | 34.07 | 34.07 | 33.75 | 33.85 | 4,221,883 | -0.19(-0.57%) |
Apr 05, 2010 | 33.87 | 34.11 | 33.67 | 34.05 | 4,014,880 | +0.29(+0.87%) |
Apr 01, 2010 | 33.55 | 33.75 | 33.75 | 33.75 | 3,155,924 | +0.33(+0.97%) |
Mar 31, 2010 | 33.59 | 33.78 | 33.36 | 33.43 | 6,405,341 | -0.31(-0.93%) |
Mar 30, 2010 | 33.18 | 33.93 | 33.13 | 33.74 | 6,398,696 | +0.65(+1.97%) |
Mar 29, 2010 | 33.16 | 33.22 | 32.96 | 33.09 | 3,669,468 | +0.02(+0.06%) |
Mar 26, 2010 | 32.91 | 33.34 | 32.91 | 33.07 | 7,110,467 | +0.21(+0.63%) |
Mar 25, 2010 | 32.90 | 33.20 | 32.72 | 32.86 | 6,704,504 | +0.24(+0.73%) |
Mar 24, 2010 | 32.91 | 33.06 | 32.48 | 32.62 | 5,058,760 | -0.27(-0.83%) |
Mar 23, 2010 | 32.51 | 33.01 | 32.43 | 32.90 | 4,587,259 | +0.48(+1.47%) |
Mar 22, 2010 | 32.05 | 32.49 | 32.01 | 32.42 | 3,757,342 | +0.13(+0.41%) |
Mar 19, 2010 | 32.58 | 32.72 | 32.13 | 32.29 | 5,962,459 | -0.24(-0.74%) |
Mar 18, 2010 | 32.53 | 32.57 | 32.24 | 32.53 | 3,076,219 | +0.06(+0.18%) |
Mar 17, 2010 | 32.37 | 32.64 | 32.34 | 32.47 | 3,963,209 | +0.13(+0.41%) |
Mar 16, 2010 | 32.17 | 32.39 | 31.99 | 32.33 | 4,087,210 | +0.23(+0.70%) |
Mar 15, 2010 | 31.87 | 32.11 | 31.82 | 32.11 | 4,689,781 | +0.17(+0.54%) |
Mar 12, 2010 | 31.97 | 31.99 | 31.62 | 31.93 | 3,555,026 | +0.09(+0.29%) |
Mar 11, 2010 | 31.74 | 31.84 | 31.48 | 31.84 | 5,271,865 | -0.03(-0.08%) |
Mar 10, 2010 | 31.95 | 32.06 | 31.64 | 31.87 | 5,359,142 | +0.00(+0.00%) |
Mar 09, 2010 | 31.79 | 32.00 | 31.65 | 31.87 | 4,505,757 | +0.01(+0.02%) |
Mar 08, 2010 | 32.25 | 32.27 | 31.84 | 31.86 | 6,153,691 | -0.34(-1.05%) |
Mar 05, 2010 | 32.06 | 32.47 | 31.97 | 32.20 | 5,644,492 | +0.36(+1.13%) |
Mar 04, 2010 | 31.81 | 32.07 | 31.66 | 31.84 | 4,945,065 | +0.03(+0.08%) |
Mar 03, 2010 | 31.76 | 32.09 | 31.73 | 31.81 | 5,404,786 | +0.19(+0.59%) |
Mar 02, 2010 | 31.60 | 31.81 | 31.51 | 31.63 | 4,949,193 | +0.17(+0.55%) |
Mar 01, 2010 | 31.60 | 31.60 | 31.34 | 31.46 | 7,421,711 | +0.02(+0.06%) |
Feb 26, 2010 | 31.72 | 31.89 | 31.24 | 31.44 | 8,574,043 | -0.24(-0.75%) |
Feb 25, 2010 | 31.54 | 31.74 | 31.00 | 31.68 | 8,030,417 | -0.31(-0.96%) |
Feb 24, 2010 | 31.32 | 32.01 | 31.18 | 31.98 | 8,515,014 | +0.69(+2.21%) |
Feb 23, 2010 | 31.91 | 32.01 | 31.21 | 31.29 | 7,827,929 | -0.72(-2.26%) |
Feb 22, 2010 | 32.00 | 32.13 | 31.68 | 32.01 | 6,640,321 | +0.09(+0.27%) |
Feb 19, 2010 | 31.55 | 31.97 | 31.47 | 31.93 | 8,526,837 | +0.23(+0.73%) |
Feb 18, 2010 | 31.25 | 31.73 | 31.22 | 31.70 | 6,284,441 | +0.37(+1.19%) |
Feb 17, 2010 | 31.20 | 31.35 | 30.98 | 31.32 | 6,691,306 | +0.15(+0.47%) |
Feb 16, 2010 | 30.94 | 31.20 | 30.81 | 31.18 | 6,951,974 | +0.49(+1.60%) |
Feb 12, 2010 | 30.59 | 30.69 | 30.69 | 30.69 | 8,092,129 | -0.21(-0.69%) |
Feb 11, 2010 | 30.17 | 30.96 | 30.02 | 30.90 | 8,793,995 | +0.70(+2.33%) |
Feb 10, 2010 | 30.44 | 30.55 | 29.92 | 30.19 | 8,088,986 | -0.00(-0.01%) |
Feb 09, 2010 | 29.60 | 30.35 | 29.41 | 30.20 | 10,664,347 | +0.47(+1.57%) |
Feb 08, 2010 | 29.71 | 29.83 | 29.29 | 29.73 | 6,032,371 | -0.03(-0.11%) |
Feb 05, 2010 | 29.73 | 30.09 | 29.24 | 29.76 | 12,102,950 | -0.08(-0.27%) |
Feb 04, 2010 | 30.43 | 30.51 | 29.66 | 29.84 | 11,923,137 | -0.85(-2.77%) |
Feb 03, 2010 | 30.49 | 30.99 | 30.44 | 30.69 | 9,679,715 | -0.14(-0.45%) |
Feb 02, 2010 | 29.85 | 31.06 | 28.13 | 30.83 | 22,790,152 | +2.99(+10.72%) |
Feb 01, 2010 | 27.56 | 28.06 | 27.55 | 27.84 | 7,157,730 | +0.46(+1.69%) |
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,066,665 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,078 | -0.26(-0.93%) |
Jan 27, 2010 | 27.79 | 27.86 | 27.32 | 27.73 | 8,611,112 | -0.07(-0.26%) |
Jan 26, 2010 | 27.92 | 28.19 | 27.73 | 27.80 | 5,808,019 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,751,651 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.73 | 27.74 | 7,365,450 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.20 | 28.37 | 28.42 | 7,412,465 | -0.74(-2.55%) |
Jan 20, 2010 | 29.26 | 29.29 | 28.82 | 29.16 | 4,892,937 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.49 | 5,356,686 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.22 | 29.22 | 29.22 | 6,863,811 | -0.41(-1.38%) |
Jan 14, 2010 | 29.35 | 29.66 | 29.14 | 29.62 | 8,137,288 | +0.28(+0.94%) |
Jan 13, 2010 | 29.43 | 29.46 | 29.24 | 29.35 | 5,406,492 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.51 | 29.12 | 29.33 | 6,579,118 | -0.16(-0.54%) |
Jan 11, 2010 | 29.16 | 29.59 | 29.01 | 29.49 | 5,092,245 | +0.44(+1.52%) |
Jan 08, 2010 | 28.83 | 29.06 | 28.62 | 29.04 | 5,275,216 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.54 | 28.88 | 4,680,997 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,270 | +0.26(+0.90%) |
Jan 05, 2010 | 28.60 | 28.63 | 28.39 | 28.62 | 4,107,258 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.17 | 28.58 | 5,735,676 | +0.49(+1.76%) |
Dec 31, 2009 | 28.48 | 28.08 | 28.08 | 28.08 | 2,999,560 | -0.49(-1.71%) |
Dec 30, 2009 | 28.52 | 28.68 | 28.35 | 28.57 | 3,022,482 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,547,872 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.81 | 28.46 | 28.58 | 2,813,197 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.38 | 28.58 | 2,503,127 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.02 | 28.29 | 3,135,071 | +0.19(+0.68%) |
Dec 22, 2009 | 27.98 | 28.41 | 27.98 | 28.09 | 3,988,387 | +0.15(+0.52%) |
Dec 21, 2009 | 27.57 | 28.00 | 27.57 | 27.95 | 5,860,002 | +0.41(+1.48%) |
Dec 18, 2009 | 27.44 | 27.60 | 27.09 | 27.54 | 9,599,444 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.13 | 27.36 | 6,298,025 | -0.44(-1.59%) |
Dec 16, 2009 | 27.86 | 27.95 | 27.32 | 27.80 | 6,039,537 | -0.03(-0.09%) |
Dec 15, 2009 | 27.92 | 27.92 | 27.69 | 27.82 | 4,349,553 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.90 | 27.96 | 4,309,254 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.48 | 27.69 | 5,791,566 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.50 | 4,781,852 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,641,542 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,937,504 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.65 | 27.68 | 5,696,668 | -0.10(-0.36%) |
Dec 04, 2009 | 27.63 | 27.98 | 27.24 | 27.78 | 5,935,001 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.34 | 4,639,237 | -0.34(-1.21%) |
Dec 02, 2009 | 27.71 | 27.97 | 27.42 | 27.67 | 6,090,301 | -0.14(-0.50%) |