Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.23 | 42.60 | 42.00 | 42.19 | 1,306,926 | -0.59(-1.38%) |
Nov 29, 2010 | 42.26 | 42.87 | 41.95 | 42.78 | 1,263,163 | +0.14(+0.33%) |
Nov 26, 2010 | 42.08 | 42.79 | 41.88 | 42.64 | 380,198 | +0.12(+0.29%) |
Nov 24, 2010 | 41.21 | 42.52 | 42.52 | 42.52 | 1,122,025 | +1.76(+4.33%) |
Nov 23, 2010 | 40.97 | 41.13 | 40.39 | 40.75 | 1,025,626 | -0.93(-2.22%) |
Nov 22, 2010 | 41.45 | 42.27 | 41.29 | 41.68 | 1,118,504 | -0.12(-0.30%) |
Nov 19, 2010 | 41.10 | 41.90 | 40.71 | 41.80 | 1,023,339 | +0.61(+1.49%) |
Nov 18, 2010 | 40.35 | 41.78 | 40.35 | 41.19 | 1,375,918 | +1.39(+3.49%) |
Nov 17, 2010 | 39.41 | 40.09 | 38.85 | 39.80 | 1,169,350 | +0.58(+1.48%) |
Nov 16, 2010 | 39.90 | 40.20 | 38.73 | 39.22 | 1,332,034 | -1.06(-2.63%) |
Nov 15, 2010 | 40.29 | 40.71 | 40.08 | 40.28 | 878,014 | +0.40(+1.01%) |
Nov 12, 2010 | 40.55 | 40.95 | 39.66 | 39.88 | 781,926 | -1.15(-2.80%) |
Nov 11, 2010 | 40.37 | 41.21 | 40.18 | 41.03 | 1,157,880 | +0.15(+0.37%) |
Nov 10, 2010 | 40.29 | 40.88 | 39.98 | 40.88 | 1,504,856 | +0.58(+1.44%) |
Nov 09, 2010 | 41.81 | 41.89 | 40.12 | 40.30 | 1,357,452 | -1.02(-2.46%) |
Nov 08, 2010 | 41.56 | 42.02 | 41.14 | 41.31 | 1,320,907 | -0.16(-0.39%) |
Nov 05, 2010 | 40.80 | 41.53 | 40.60 | 41.47 | 1,628,269 | +0.61(+1.48%) |
Nov 04, 2010 | 40.74 | 41.52 | 40.34 | 40.87 | 2,582,448 | +0.72(+1.80%) |
Nov 03, 2010 | 39.57 | 40.16 | 39.32 | 40.14 | 1,338,490 | +0.66(+1.67%) |
Nov 02, 2010 | 39.52 | 39.73 | 39.14 | 39.49 | 847,099 | +0.49(+1.26%) |
Nov 01, 2010 | 39.30 | 39.87 | 38.67 | 38.99 | 847,876 | -0.06(-0.16%) |
Oct 29, 2010 | 38.77 | 39.32 | 38.77 | 39.06 | 787,683 | +0.04(+0.09%) |
Oct 28, 2010 | 38.85 | 39.66 | 38.40 | 39.02 | 1,417,024 | +0.37(+0.95%) |
Oct 27, 2010 | 38.68 | 38.94 | 38.03 | 38.66 | 1,559,538 | +1.27(+3.41%) |
Oct 25, 2010 | 37.66 | 38.32 | 37.27 | 37.38 | 1,345,717 | -0.11(-0.29%) |
Oct 22, 2010 | 37.33 | 37.73 | 37.14 | 37.49 | 677,264 | +0.20(+0.53%) |
Oct 21, 2010 | 37.72 | 38.18 | 36.70 | 37.29 | 1,687,782 | -0.34(-0.90%) |
Oct 20, 2010 | 36.51 | 38.21 | 36.51 | 37.63 | 1,465,161 | +1.22(+3.35%) |
Oct 19, 2010 | 36.45 | 37.04 | 36.10 | 36.41 | 996,674 | -0.64(-1.73%) |
Oct 18, 2010 | 37.00 | 37.27 | 36.75 | 37.05 | 758,439 | +0.13(+0.36%) |
Oct 15, 2010 | 37.10 | 37.43 | 36.34 | 36.92 | 1,271,488 | +0.13(+0.36%) |
Oct 14, 2010 | 36.98 | 37.16 | 36.45 | 36.78 | 1,376,931 | -0.20(-0.55%) |
Oct 13, 2010 | 35.76 | 37.38 | 35.72 | 36.99 | 2,473,025 | +1.65(+4.67%) |
Oct 12, 2010 | 35.11 | 35.52 | 34.44 | 35.34 | 1,202,789 | +0.10(+0.28%) |
Oct 11, 2010 | 35.32 | 35.65 | 35.05 | 35.24 | 670,629 | +0.06(+0.18%) |
Oct 08, 2010 | 35.18 | 35.54 | 34.01 | 35.18 | 1,167,117 | +0.82(+2.39%) |
Oct 07, 2010 | 34.71 | 34.71 | 33.83 | 34.36 | 1,020,404 | -0.15(-0.44%) |
Oct 06, 2010 | 34.14 | 34.73 | 34.00 | 34.51 | 1,009,558 | +0.36(+1.04%) |
Oct 05, 2010 | 33.26 | 34.34 | 33.18 | 34.16 | 1,494,001 | +1.32(+4.02%) |
Oct 04, 2010 | 33.15 | 33.53 | 32.33 | 32.84 | 956,714 | -0.37(-1.13%) |
Oct 01, 2010 | 33.21 | 33.69 | 32.24 | 33.21 | 2,049,593 | -0.13(-0.39%) |
Sep 30, 2010 | 33.35 | 34.24 | 33.17 | 33.34 | 1,346 | -0.62(-1.82%) |
Sep 29, 2010 | 33.99 | 34.29 | 33.76 | 33.96 | 1,121,690 | -0.27(-0.78%) |
Sep 28, 2010 | 34.47 | 34.47 | 33.61 | 34.23 | 336 | -0.20(-0.57%) |
Sep 27, 2010 | 34.80 | 34.83 | 34.37 | 34.42 | 742,997 | -0.46(-1.33%) |
Sep 24, 2010 | 34.40 | 35.01 | 34.36 | 34.89 | 938,441 | +1.08(+3.19%) |
Sep 23, 2010 | 33.69 | 34.21 | 33.33 | 33.81 | 1,292,674 | -0.28(-0.81%) |
Sep 22, 2010 | 34.26 | 34.61 | 33.72 | 34.08 | 735,548 | -0.36(-1.04%) |
Sep 21, 2010 | 34.40 | 34.85 | 34.24 | 34.44 | 1,063,996 | +0.11(+0.31%) |
Sep 20, 2010 | 34.61 | 34.89 | 34.20 | 34.33 | 1,420,843 | -0.04(-0.10%) |
Sep 17, 2010 | 34.37 | 34.61 | 33.77 | 34.37 | 1,354,621 | -0.09(-0.26%) |
Sep 15, 2010 | 34.51 | 34.80 | 34.19 | 34.46 | 845,779 | -0.06(-0.18%) |
Sep 14, 2010 | 34.88 | 35.19 | 34.47 | 34.52 | 1,124,566 | -0.37(-1.05%) |
Sep 13, 2010 | 34.65 | 35.03 | 34.46 | 34.89 | 1,182,369 | +0.86(+2.51%) |
Sep 10, 2010 | 33.72 | 34.27 | 33.59 | 34.03 | 865,657 | +0.34(+1.01%) |
Sep 09, 2010 | 34.39 | 34.43 | 33.54 | 33.69 | 1,340,683 | -0.26(-0.76%) |
Sep 08, 2010 | 33.07 | 34.26 | 33.07 | 33.95 | 1,832,280 | +1.04(+3.17%) |
Sep 07, 2010 | 32.87 | 33.03 | 32.30 | 32.91 | 122 | -0.21(-0.65%) |
Sep 03, 2010 | 32.92 | 33.59 | 32.57 | 33.12 | 1,529,255 | +0.82(+2.54%) |
Sep 02, 2010 | 31.76 | 32.40 | 31.55 | 32.30 | 330 | +0.76(+2.40%) |
Sep 01, 2010 | 30.45 | 31.77 | 30.38 | 31.54 | 1,681,850 | +1.68(+5.61%) |
Aug 31, 2010 | 29.81 | 30.30 | 28.66 | 29.87 | 2,917 | +0.54(+1.84%) |
Aug 30, 2010 | 30.01 | 30.29 | 29.32 | 29.33 | 720,633 | -0.77(-2.56%) |
Aug 27, 2010 | 29.37 | 30.21 | 28.99 | 30.10 | 1,445,328 | +0.67(+2.27%) |
Aug 26, 2010 | 29.86 | 30.22 | 29.20 | 29.43 | 2,097,864 | -0.28(-0.93%) |
Aug 25, 2010 | 28.50 | 29.97 | 28.46 | 29.71 | 2,313,225 | +0.85(+2.93%) |
Aug 24, 2010 | 28.58 | 29.19 | 28.28 | 28.86 | 152 | -0.33(-1.13%) |
Aug 23, 2010 | 30.22 | 30.39 | 29.14 | 29.19 | 1,301,238 | -0.86(-2.85%) |
Aug 20, 2010 | 29.97 | 30.14 | 28.91 | 30.05 | 2,373,243 | -0.06(-0.21%) |
Aug 19, 2010 | 31.05 | 31.13 | 29.68 | 30.11 | 152 | -1.14(-3.65%) |
Aug 18, 2010 | 31.11 | 31.46 | 30.77 | 31.25 | 720,323 | +0.14(+0.46%) |
Aug 17, 2010 | 31.14 | 31.36 | 30.97 | 31.11 | 1,590,355 | +0.45(+1.48%) |
Aug 16, 2010 | 30.48 | 30.79 | 30.30 | 30.65 | 1,113,979 | -0.04(-0.15%) |
Aug 13, 2010 | 30.70 | 30.90 | 30.51 | 30.70 | 1,241,633 | -0.02(-0.06%) |
Aug 12, 2010 | 31.07 | 31.08 | 29.97 | 30.71 | 3,798,185 | -1.03(-3.26%) |
Aug 11, 2010 | 32.87 | 32.87 | 31.31 | 31.75 | 122 | -1.63(-4.89%) |
Aug 10, 2010 | 33.50 | 33.62 | 32.98 | 33.38 | 616,600 | -0.64(-1.89%) |
Aug 09, 2010 | 34.07 | 34.33 | 33.70 | 34.02 | 828,587 | +0.37(+1.11%) |
Aug 06, 2010 | 33.65 | 34.01 | 33.18 | 33.65 | 961,140 | -0.37(-1.07%) |
Aug 05, 2010 | 33.44 | 34.13 | 33.25 | 34.01 | 873,363 | +0.21(+0.63%) |
Aug 04, 2010 | 33.31 | 33.94 | 33.17 | 33.80 | 951,395 | +0.63(+1.91%) |
Aug 03, 2010 | 32.88 | 33.55 | 32.30 | 33.17 | 1,396,128 | -0.07(-0.21%) |
Aug 02, 2010 | 33.38 | 33.65 | 32.98 | 33.24 | 1,847,355 | +0.53(+1.61%) |
Jul 30, 2010 | 32.71 | 33.13 | 32.05 | 32.71 | 1,264,897 | -0.01(-0.03%) |
Jul 29, 2010 | 33.13 | 33.24 | 32.20 | 32.72 | 1,933,327 | -0.01(-0.03%) |
Jul 28, 2010 | 33.05 | 33.44 | 32.63 | 32.73 | 1,659,644 | -0.38(-1.16%) |
Jul 27, 2010 | 33.11 | 35.19 | 32.75 | 33.11 | 122 | -2.05(-5.83%) |
Jul 26, 2010 | 34.32 | 35.22 | 34.03 | 35.16 | 1,357,937 | +0.98(+2.87%) |
Jul 23, 2010 | 33.31 | 34.30 | 33.22 | 34.18 | 1,003,795 | +0.80(+2.40%) |
Jul 22, 2010 | 32.66 | 33.69 | 32.66 | 33.38 | 1,432,284 | +1.29(+4.03%) |
Jul 21, 2010 | 31.97 | 33.04 | 31.82 | 32.09 | 2,582,553 | +0.45(+1.44%) |
Jul 20, 2010 | 30.13 | 31.72 | 30.09 | 31.63 | 1,163,140 | +0.92(+2.99%) |
Jul 19, 2010 | 31.00 | 31.29 | 30.09 | 30.71 | 1,457,069 | -0.23(-0.75%) |
Jul 16, 2010 | 30.95 | 32.72 | 30.81 | 30.95 | 2,084,443 | -2.08(-6.29%) |
Jul 15, 2010 | 32.27 | 33.16 | 31.75 | 33.02 | 1,491,668 | +0.70(+2.15%) |
Jul 14, 2010 | 33.42 | 33.42 | 31.45 | 32.33 | 3,464,810 | -1.02(-3.05%) |
Jul 13, 2010 | 33.68 | 33.95 | 32.94 | 33.34 | 1,300,191 | -0.17(-0.52%) |
Jul 12, 2010 | 33.16 | 33.58 | 32.58 | 33.52 | 972,226 | +0.33(+0.98%) |
Jul 09, 2010 | 33.19 | 33.52 | 32.83 | 33.19 | 821,416 | +0.09(+0.27%) |
Jul 08, 2010 | 32.83 | 33.17 | 32.33 | 33.10 | 1,237,991 | +0.78(+2.40%) |
Jul 07, 2010 | 30.64 | 32.40 | 30.64 | 32.33 | 1,440,821 | +1.68(+5.50%) |
Jul 06, 2010 | 31.87 | 32.00 | 30.41 | 30.64 | 2,212 | -0.50(-1.60%) |
Jul 02, 2010 | 31.14 | 32.53 | 30.94 | 31.14 | 1,050,055 | -1.03(-3.21%) |
Jul 01, 2010 | 32.57 | 33.02 | 30.88 | 32.18 | 1,824,121 | -0.22(-0.69%) |
Jun 30, 2010 | 32.94 | 33.56 | 32.26 | 32.40 | 223 | -0.71(-2.15%) |
Jun 29, 2010 | 33.75 | 33.84 | 32.76 | 33.11 | 1,425,802 | -1.91(-5.45%) |
Jun 25, 2010 | 35.02 | 35.11 | 33.74 | 35.02 | 1,729,181 | +1.04(+3.07%) |
Jun 24, 2010 | 34.20 | 34.80 | 33.57 | 33.98 | 1,704,512 | -0.57(-1.65%) |
Jun 23, 2010 | 34.56 | 34.72 | 33.71 | 34.55 | 1,520,356 | +0.16(+0.47%) |
Jun 22, 2010 | 36.53 | 36.62 | 34.28 | 34.39 | 1,852,310 | -1.96(-5.39%) |
Jun 21, 2010 | 37.17 | 37.43 | 36.04 | 36.35 | 1,320,876 | -0.29(-0.80%) |
Jun 18, 2010 | 36.64 | 36.97 | 36.44 | 36.64 | 972,702 | -0.08(-0.22%) |
Jun 17, 2010 | 36.71 | 36.87 | 35.29 | 36.72 | 1,316,374 | +0.35(+0.96%) |
Jun 16, 2010 | 35.65 | 37.16 | 35.65 | 36.37 | 1,709,999 | +0.34(+0.94%) |
Jun 15, 2010 | 35.12 | 36.09 | 35.00 | 36.04 | 1,007,759 | +1.06(+3.03%) |
Jun 14, 2010 | 35.39 | 36.00 | 34.90 | 34.98 | 1,221,488 | +0.02(+0.05%) |
Jun 11, 2010 | 33.58 | 35.20 | 33.53 | 34.96 | 1,049,424 | +0.69(+2.00%) |
Jun 10, 2010 | 33.62 | 34.57 | 33.58 | 34.27 | 1,418,134 | +1.40(+4.26%) |
Jun 09, 2010 | 32.89 | 34.17 | 32.65 | 32.87 | 1,607,021 | +0.37(+1.12%) |
Jun 08, 2010 | 32.33 | 32.88 | 31.61 | 32.51 | 1,786,547 | +0.37(+1.14%) |
Jun 07, 2010 | 32.96 | 33.60 | 32.14 | 32.14 | 1,894,706 | -0.62(-1.88%) |
Jun 04, 2010 | 32.76 | 34.09 | 32.49 | 32.76 | 2,018,450 | -1.86(-5.38%) |
Jun 03, 2010 | 35.14 | 35.71 | 34.12 | 34.62 | 1,755,419 | -0.50(-1.42%) |
Jun 02, 2010 | 34.13 | 35.12 | 33.92 | 35.12 | 1,290,079 | +1.18(+3.47%) |
Jun 01, 2010 | 33.86 | 35.04 | 33.51 | 33.94 | 1,877,428 | -0.08(-0.24%) |
May 28, 2010 | 34.02 | 34.91 | 33.55 | 34.02 | 1,805,919 | -0.56(-1.62%) |
May 27, 2010 | 33.75 | 34.58 | 33.12 | 34.58 | 1,729,653 | +1.79(+5.46%) |
May 26, 2010 | 32.86 | 33.46 | 32.40 | 32.79 | 1,855,694 | +0.66(+2.05%) |
May 25, 2010 | 30.92 | 32.24 | 30.47 | 32.13 | 2,536,294 | +0.05(+0.17%) |
May 24, 2010 | 31.99 | 32.52 | 31.32 | 32.08 | 2,889,302 | +0.99(+3.18%) |
May 21, 2010 | 29.41 | 31.56 | 29.07 | 31.09 | 2,659,728 | +0.99(+3.29%) |
May 20, 2010 | 30.19 | 30.88 | 30.03 | 30.10 | 2,684,826 | -2.48(-7.61%) |
May 19, 2010 | 33.38 | 33.68 | 31.65 | 32.58 | 2,371,243 | -0.95(-2.84%) |
May 18, 2010 | 34.21 | 34.98 | 33.20 | 33.53 | 2,356 | -0.14(-0.42%) |
May 17, 2010 | 34.77 | 35.06 | 33.20 | 33.67 | 2,375,449 | -0.95(-2.75%) |
May 14, 2010 | 34.63 | 35.52 | 34.29 | 34.63 | 1,706,351 | -1.22(-3.41%) |
May 13, 2010 | 36.24 | 36.93 | 35.60 | 35.85 | 1,674,705 | -0.41(-1.13%) |
May 12, 2010 | 35.06 | 36.45 | 34.98 | 36.26 | 2,024,029 | +1.42(+4.07%) |
May 11, 2010 | 35.13 | 35.35 | 34.82 | 34.84 | 2,007,367 | +0.33(+0.96%) |
May 10, 2010 | 33.92 | 34.55 | 33.91 | 34.51 | 2,805,727 | +2.49(+7.77%) |
May 07, 2010 | 33.25 | 33.79 | 31.64 | 32.02 | 3,017,368 | -1.58(-4.69%) |
May 06, 2010 | 34.97 | 35.51 | 30.85 | 33.60 | 2,705,475 | -0.78(-2.26%) |
May 05, 2010 | 34.90 | 35.76 | 34.28 | 34.38 | 1,744,727 | -1.04(-2.94%) |
May 04, 2010 | 36.95 | 36.95 | 35.15 | 35.42 | 2,683,613 | -1.82(-4.88%) |
May 03, 2010 | 36.45 | 37.72 | 36.45 | 37.24 | 1,938,370 | +1.10(+3.03%) |
Apr 30, 2010 | 36.86 | 37.53 | 36.10 | 36.14 | 2,265,513 | -0.77(-2.08%) |
Apr 29, 2010 | 35.59 | 37.32 | 35.55 | 36.91 | 5,755,918 | +1.78(+5.07%) |
Apr 28, 2010 | 36.09 | 36.11 | 34.55 | 35.13 | 1,916,543 | -0.62(-1.72%) |
Apr 27, 2010 | 35.30 | 36.87 | 35.12 | 35.74 | 3,136,316 | +0.75(+2.14%) |
Apr 26, 2010 | 33.99 | 35.19 | 33.99 | 34.99 | 1,531,252 | +0.87(+2.56%) |
Apr 23, 2010 | 33.79 | 34.19 | 33.51 | 34.12 | 604,538 | +0.29(+0.84%) |
Apr 22, 2010 | 33.34 | 33.94 | 32.74 | 33.83 | 924,934 | +0.04(+0.11%) |
Apr 21, 2010 | 33.75 | 34.10 | 33.63 | 33.80 | 695,354 | +0.11(+0.32%) |
Apr 20, 2010 | 33.53 | 34.08 | 33.50 | 33.69 | 750,175 | +0.41(+1.23%) |
Apr 19, 2010 | 33.81 | 33.89 | 32.91 | 33.28 | 970,127 | -0.75(-2.20%) |
Apr 16, 2010 | 34.73 | 34.85 | 33.40 | 34.03 | 1,092,598 | -0.79(-2.28%) |
Apr 15, 2010 | 34.63 | 35.38 | 34.52 | 34.82 | 1,812,464 | +0.15(+0.44%) |
Apr 14, 2010 | 34.35 | 34.76 | 34.25 | 34.67 | 994,743 | +0.60(+1.75%) |
Apr 13, 2010 | 33.87 | 34.13 | 33.39 | 34.07 | 1,238,142 | +0.25(+0.74%) |
Apr 12, 2010 | 34.24 | 34.24 | 33.62 | 33.83 | 881,624 | -0.37(-1.09%) |
Apr 09, 2010 | 34.22 | 34.27 | 33.77 | 34.20 | 1,090,888 | +0.20(+0.60%) |
Apr 08, 2010 | 32.64 | 34.07 | 32.54 | 33.99 | 1,594,226 | +1.06(+3.22%) |
Apr 07, 2010 | 33.17 | 33.18 | 32.62 | 32.93 | 1,444,579 | -0.18(-0.54%) |
Apr 06, 2010 | 33.12 | 33.15 | 32.69 | 33.11 | 1,096,283 | +0.08(+0.24%) |
Apr 05, 2010 | 32.78 | 33.30 | 32.59 | 33.03 | 746,389 | +0.46(+1.42%) |
Apr 01, 2010 | 32.54 | 32.57 | 32.57 | 32.57 | 806,225 | +0.33(+1.02%) |
Mar 31, 2010 | 32.50 | 32.72 | 31.97 | 32.24 | 880,245 | -0.33(-1.01%) |
Mar 30, 2010 | 32.44 | 32.75 | 32.32 | 32.57 | 605,944 | +0.10(+0.30%) |
Mar 29, 2010 | 32.35 | 32.81 | 32.25 | 32.47 | 673,752 | +0.20(+0.64%) |
Mar 26, 2010 | 31.91 | 32.43 | 31.74 | 32.27 | 1,086,681 | +0.56(+1.77%) |
Mar 25, 2010 | 32.19 | 32.61 | 31.67 | 31.70 | 975,289 | -0.17(-0.53%) |
Mar 24, 2010 | 31.88 | 32.05 | 31.52 | 31.87 | 797,642 | -0.16(-0.50%) |
Mar 23, 2010 | 32.25 | 32.30 | 31.59 | 32.03 | 674,875 | -0.20(-0.64%) |
Mar 22, 2010 | 31.57 | 32.35 | 31.46 | 32.24 | 622,530 | +0.37(+1.17%) |
Mar 19, 2010 | 32.15 | 32.15 | 31.34 | 31.86 | 1,173,778 | -0.14(-0.45%) |
Mar 18, 2010 | 32.11 | 32.90 | 31.88 | 32.01 | 1,288,935 | -0.17(-0.53%) |
Mar 17, 2010 | 32.27 | 32.57 | 32.02 | 32.18 | 1,218,032 | -0.20(-0.63%) |
Mar 16, 2010 | 31.90 | 32.38 | 31.82 | 32.38 | 1,149,607 | +0.68(+2.14%) |
Mar 15, 2010 | 31.61 | 31.73 | 31.59 | 31.70 | 1,468,158 | -0.16(-0.50%) |
Mar 12, 2010 | 32.27 | 32.28 | 31.79 | 31.86 | 2,189,945 | -0.22(-0.69%) |
Mar 11, 2010 | 32.14 | 32.48 | 31.88 | 32.09 | 1,858,400 | +0.01(+0.03%) |
Mar 10, 2010 | 32.49 | 32.82 | 31.81 | 32.08 | 2,742,867 | +0.09(+0.28%) |
Mar 09, 2010 | 31.43 | 32.35 | 31.43 | 31.99 | 1,036,120 | +0.30(+0.96%) |
Mar 08, 2010 | 31.54 | 31.92 | 31.22 | 31.69 | 730,509 | +0.09(+0.28%) |
Mar 05, 2010 | 31.28 | 31.74 | 31.25 | 31.60 | 1,127,863 | +0.51(+1.63%) |
Mar 04, 2010 | 31.04 | 31.25 | 30.87 | 31.09 | 676,407 | +0.18(+0.58%) |
Mar 03, 2010 | 31.25 | 31.41 | 30.77 | 30.91 | 1,062,796 | -0.38(-1.22%) |
Mar 02, 2010 | 31.66 | 31.98 | 31.26 | 31.29 | 1,290,976 | -0.27(-0.85%) |
Mar 01, 2010 | 30.70 | 31.64 | 30.70 | 31.56 | 1,176,200 | +0.99(+3.24%) |
Feb 26, 2010 | 31.20 | 31.20 | 30.38 | 30.57 | 1,446,552 | -0.62(-1.97%) |
Feb 25, 2010 | 30.11 | 31.26 | 29.72 | 31.19 | 1,274,627 | +0.58(+1.90%) |
Feb 24, 2010 | 30.68 | 30.90 | 30.34 | 30.61 | 995,318 | -0.05(-0.15%) |
Feb 23, 2010 | 31.04 | 31.22 | 30.50 | 30.65 | 1,295,827 | -0.43(-1.38%) |
Feb 22, 2010 | 30.30 | 31.13 | 30.19 | 31.08 | 1,618,923 | +0.85(+2.80%) |
Feb 19, 2010 | 29.42 | 30.33 | 29.42 | 30.23 | 903,566 | +0.69(+2.32%) |
Feb 18, 2010 | 29.55 | 29.56 | 29.23 | 29.55 | 746,095 | +0.08(+0.27%) |
Feb 17, 2010 | 29.65 | 29.77 | 29.06 | 29.47 | 774,981 | -0.02(-0.06%) |
Feb 16, 2010 | 29.24 | 29.70 | 28.77 | 29.48 | 1,478,712 | +0.61(+2.13%) |
Feb 12, 2010 | 28.17 | 28.87 | 28.87 | 28.87 | 2,819,096 | +0.41(+1.44%) |
Feb 11, 2010 | 27.11 | 28.83 | 27.11 | 28.46 | 2,210,799 | +1.33(+4.90%) |
Feb 10, 2010 | 26.94 | 27.28 | 26.82 | 27.13 | 857,993 | +0.10(+0.36%) |
Feb 09, 2010 | 27.20 | 27.34 | 26.80 | 27.03 | 681,496 | +0.33(+1.24%) |
Feb 08, 2010 | 26.96 | 27.42 | 26.53 | 26.70 | 765,979 | -0.28(-1.02%) |
Feb 05, 2010 | 26.70 | 27.08 | 26.31 | 26.98 | 1,912,742 | +0.37(+1.37%) |
Feb 04, 2010 | 27.51 | 27.51 | 26.55 | 26.61 | 1,402,129 | -1.12(-4.05%) |
Feb 03, 2010 | 27.31 | 27.99 | 27.10 | 27.74 | 1,707,451 | +0.29(+1.07%) |
Feb 02, 2010 | 27.44 | 27.66 | 27.20 | 27.44 | 915,785 | +0.08(+0.28%) |
Feb 01, 2010 | 26.62 | 27.52 | 26.62 | 27.37 | 919,448 | +0.90(+3.38%) |
Jan 29, 2010 | 27.92 | 28.13 | 26.33 | 26.47 | 2,317,991 | -1.33(-4.78%) |
Jan 28, 2010 | 27.99 | 28.52 | 27.80 | 27.80 | 2,236,507 | -0.14(-0.51%) |
Jan 27, 2010 | 27.60 | 28.04 | 27.38 | 27.94 | 765,142 | +0.20(+0.71%) |
Jan 26, 2010 | 27.38 | 27.87 | 27.06 | 27.75 | 748,082 | +0.30(+1.10%) |
Jan 25, 2010 | 28.01 | 28.01 | 27.43 | 27.44 | 1,289,205 | -0.20(-0.71%) |
Jan 22, 2010 | 27.68 | 28.43 | 27.60 | 27.64 | 864,892 | -0.45(-1.62%) |
Jan 21, 2010 | 28.65 | 29.29 | 28.09 | 28.09 | 1,174,248 | -0.60(-2.08%) |
Jan 20, 2010 | 28.73 | 28.84 | 27.99 | 28.69 | 1,224,125 | -0.53(-1.80%) |
Jan 19, 2010 | 29.38 | 29.39 | 29.07 | 29.22 | 581,139 | -0.12(-0.43%) |
Jan 15, 2010 | 29.63 | 29.34 | 29.34 | 29.34 | 880,834 | -0.45(-1.50%) |
Jan 14, 2010 | 29.87 | 30.18 | 29.56 | 29.79 | 513,416 | -0.10(-0.33%) |
Jan 13, 2010 | 30.03 | 30.09 | 29.41 | 29.89 | 690,817 | +0.01(+0.03%) |
Jan 12, 2010 | 29.97 | 30.18 | 29.62 | 29.88 | 778,582 | -0.44(-1.44%) |
Jan 11, 2010 | 30.42 | 30.52 | 29.78 | 30.31 | 1,162,829 | +0.13(+0.44%) |
Jan 08, 2010 | 28.78 | 30.32 | 28.78 | 30.18 | 1,127,514 | +1.29(+4.47%) |
Jan 07, 2010 | 28.56 | 29.24 | 28.34 | 28.89 | 1,207,660 | +0.32(+1.12%) |
Jan 06, 2010 | 29.63 | 29.94 | 28.41 | 28.57 | 2,947,702 | -2.01(-6.59%) |
Jan 05, 2010 | 29.98 | 30.70 | 29.86 | 30.58 | 1,266,909 | +0.59(+1.96%) |
Jan 04, 2010 | 29.85 | 30.19 | 29.79 | 29.99 | 688,295 | +0.32(+1.08%) |
Dec 31, 2009 | 30.24 | 29.67 | 29.67 | 29.67 | 687,187 | -0.48(-1.60%) |
Dec 30, 2009 | 30.15 | 30.44 | 29.92 | 30.15 | 423,111 | -0.25(-0.82%) |
Dec 29, 2009 | 30.41 | 30.44 | 30.15 | 30.40 | 508,902 | +0.18(+0.59%) |
Dec 28, 2009 | 30.52 | 30.52 | 29.93 | 30.22 | 547,643 | -0.12(-0.41%) |
Dec 24, 2009 | 30.59 | 30.81 | 30.23 | 30.35 | 344,535 | -0.07(-0.23%) |
Dec 23, 2009 | 29.73 | 30.58 | 29.58 | 30.42 | 873,703 | +0.85(+2.86%) |
Dec 22, 2009 | 29.36 | 29.63 | 29.15 | 29.57 | 944,789 | +0.47(+1.62%) |
Dec 21, 2009 | 28.51 | 29.40 | 28.48 | 29.10 | 943,731 | +0.86(+3.06%) |
Dec 18, 2009 | 27.85 | 28.24 | 27.76 | 28.24 | 1,310,055 | +0.45(+1.64%) |
Dec 17, 2009 | 27.86 | 28.10 | 27.19 | 27.78 | 1,682,525 | -0.43(-1.52%) |
Dec 16, 2009 | 28.45 | 28.78 | 28.08 | 28.21 | 1,347,122 | +0.03(+0.10%) |
Dec 15, 2009 | 27.43 | 28.40 | 27.14 | 28.18 | 1,245,535 | +0.64(+2.33%) |
Dec 14, 2009 | 27.20 | 27.68 | 27.20 | 27.54 | 1,229,606 | +1.15(+4.36%) |
Dec 11, 2009 | 26.32 | 26.50 | 26.20 | 26.39 | 629,806 | +0.20(+0.75%) |
Dec 10, 2009 | 25.67 | 26.27 | 25.49 | 26.20 | 785,780 | +0.72(+2.83%) |
Dec 09, 2009 | 25.62 | 25.66 | 25.27 | 25.47 | 490,910 | -0.20(-0.76%) |
Dec 08, 2009 | 25.95 | 25.98 | 25.52 | 25.67 | 1,031,729 | -0.56(-2.14%) |
Dec 07, 2009 | 26.28 | 26.41 | 26.12 | 26.23 | 507,004 | -0.12(-0.44%) |
Dec 04, 2009 | 26.32 | 26.69 | 26.04 | 26.35 | 708,989 | +0.46(+1.79%) |
Dec 03, 2009 | 26.47 | 26.62 | 25.85 | 25.88 | 516,034 | -0.41(-1.56%) |
Dec 02, 2009 | 26.15 | 26.52 | 26.05 | 26.29 | 709,602 | +0.23(+0.89%) |