Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.52 | 35.92 | 35.45 | 35.71 | 324,773 | +0.14(+0.39%) |
Dec 30, 2010 | 35.87 | 35.90 | 35.50 | 35.57 | 247,051 | -0.30(-0.84%) |
Dec 29, 2010 | 36.05 | 36.07 | 35.80 | 35.87 | 272,607 | +0.03(+0.08%) |
Dec 28, 2010 | 35.99 | 35.99 | 35.64 | 35.84 | 285,627 | +0.23(+0.65%) |
Dec 27, 2010 | 35.46 | 35.64 | 35.42 | 35.61 | 221,742 | +0.04(+0.11%) |
Dec 23, 2010 | 35.40 | 35.72 | 35.28 | 35.57 | 366,034 | +0.09(+0.25%) |
Dec 22, 2010 | 35.68 | 35.79 | 35.32 | 35.48 | 474,947 | -0.76(-2.10%) |
Dec 21, 2010 | 35.70 | 36.36 | 35.66 | 36.24 | 1,260,657 | +1.05(+2.98%) |
Dec 20, 2010 | 35.23 | 35.40 | 35.07 | 35.19 | 851,660 | -0.20(-0.57%) |
Dec 17, 2010 | 35.24 | 35.48 | 35.17 | 35.39 | 588,059 | -0.20(-0.56%) |
Dec 16, 2010 | 35.39 | 35.68 | 35.16 | 35.59 | 613,712 | -0.06(-0.17%) |
Dec 15, 2010 | 35.57 | 35.90 | 35.52 | 35.65 | 551,284 | +0.02(+0.06%) |
Dec 14, 2010 | 35.74 | 35.77 | 35.49 | 35.63 | 1,065,188 | -0.25(-0.70%) |
Dec 13, 2010 | 36.13 | 36.13 | 35.77 | 35.88 | 702,753 | +0.05(+0.14%) |
Dec 10, 2010 | 35.81 | 35.83 | 35.48 | 35.83 | 887,300 | -0.37(-1.02%) |
Dec 09, 2010 | 36.36 | 36.36 | 35.97 | 36.20 | 434,805 | -0.16(-0.44%) |
Dec 08, 2010 | 36.31 | 36.47 | 35.92 | 36.36 | 508,077 | +0.26(+0.72%) |
Dec 07, 2010 | 36.57 | 36.45 | 36.04 | 36.10 | 1,120,435 | -0.47(-1.29%) |
Dec 06, 2010 | 36.36 | 36.62 | 36.25 | 36.57 | 446,352 | +0.25(+0.69%) |
Dec 03, 2010 | 36.25 | 36.40 | 36.09 | 36.32 | 813,961 | -0.24(-0.66%) |
Dec 02, 2010 | 36.16 | 36.88 | 36.03 | 36.56 | 684,854 | +0.09(+0.25%) |
Dec 01, 2010 | 36.21 | 36.72 | 36.21 | 36.47 | 1,021,287 | +0.99(+2.79%) |
Nov 30, 2010 | 35.10 | 35.66 | 35.01 | 35.48 | 1,055,251 | +0.48(+1.37%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.61 | 35.00 | 1,642,432 | +0.42(+1.21%) |
Nov 26, 2010 | 34.42 | 34.75 | 34.40 | 34.58 | 591,527 | -0.42(-1.20%) |
Nov 24, 2010 | 34.61 | 35.00 | 35.00 | 35.00 | 922,076 | +0.55(+1.60%) |
Nov 23, 2010 | 34.52 | 34.79 | 34.39 | 34.45 | 1,287,958 | -0.92(-2.60%) |
Nov 22, 2010 | 35.13 | 35.43 | 34.76 | 35.37 | 1,021,054 | -0.03(-0.08%) |
Nov 19, 2010 | 35.17 | 35.50 | 35.00 | 35.40 | 1,204,277 | -0.01(-0.03%) |
Nov 18, 2010 | 35.52 | 35.57 | 35.27 | 35.41 | 1,289,473 | +0.94(+2.73%) |
Nov 17, 2010 | 34.46 | 34.63 | 34.38 | 34.47 | 1,020,343 | +0.80(+2.38%) |
Nov 16, 2010 | 34.03 | 34.11 | 33.46 | 33.67 | 1,311,377 | +0.03(+0.09%) |
Nov 15, 2010 | 33.85 | 33.93 | 33.64 | 33.64 | 959,709 | +0.69(+2.09%) |
Nov 12, 2010 | 33.04 | 33.25 | 32.77 | 32.95 | 451,734 | -0.37(-1.11%) |
Nov 11, 2010 | 33.32 | 33.38 | 33.10 | 33.32 | 354,047 | -0.24(-0.72%) |
Nov 10, 2010 | 33.59 | 33.65 | 33.09 | 33.56 | 862,638 | +0.25(+0.75%) |
Nov 09, 2010 | 33.77 | 33.79 | 33.19 | 33.31 | 485,756 | -0.36(-1.07%) |
Nov 08, 2010 | 33.52 | 33.67 | 33.40 | 33.67 | 363,197 | +0.27(+0.81%) |
Nov 05, 2010 | 33.41 | 33.56 | 33.09 | 33.40 | 685,496 | +0.19(+0.57%) |
Nov 04, 2010 | 33.00 | 33.21 | 32.93 | 33.21 | 632,009 | +0.35(+1.07%) |
Nov 03, 2010 | 32.62 | 32.88 | 32.37 | 32.86 | 704,277 | +0.15(+0.46%) |
Nov 02, 2010 | 32.79 | 32.83 | 32.61 | 32.71 | 951,698 | +0.01(+0.03%) |
Nov 01, 2010 | 32.93 | 33.05 | 32.45 | 32.70 | 1,429,821 | -1.14(-3.37%) |
Oct 29, 2010 | 33.88 | 34.26 | 33.56 | 33.84 | 1,162,316 | +0.02(+0.06%) |
Oct 28, 2010 | 33.68 | 33.97 | 33.63 | 33.82 | 1,116,355 | -0.03(-0.09%) |
Oct 27, 2010 | 33.76 | 33.90 | 33.39 | 33.85 | 709,218 | +0.29(+0.86%) |
Oct 25, 2010 | 33.69 | 34.00 | 33.50 | 33.56 | 579,743 | +0.13(+0.39%) |
Oct 22, 2010 | 33.58 | 33.62 | 33.33 | 33.43 | 724,748 | +0.03(+0.09%) |
Oct 21, 2010 | 33.54 | 33.68 | 33.10 | 33.40 | 778,359 | +0.19(+0.57%) |
Oct 20, 2010 | 32.91 | 33.34 | 32.88 | 33.21 | 804,821 | +0.34(+1.03%) |
Oct 19, 2010 | 32.76 | 33.12 | 32.61 | 32.87 | 1,007,868 | -0.08(-0.24%) |
Oct 18, 2010 | 32.60 | 33.05 | 32.60 | 32.95 | 817,177 | +0.82(+2.55%) |
Oct 15, 2010 | 32.35 | 32.35 | 31.86 | 32.13 | 669,502 | -0.09(-0.28%) |
Oct 14, 2010 | 32.35 | 32.35 | 32.04 | 32.22 | 746,324 | +0.27(+0.85%) |
Oct 13, 2010 | 31.89 | 32.18 | 31.85 | 31.95 | 782,644 | +0.06(+0.19%) |
Oct 12, 2010 | 31.62 | 31.93 | 31.50 | 31.89 | 619,255 | -0.35(-1.09%) |
Oct 11, 2010 | 32.20 | 32.33 | 32.15 | 32.24 | 526,967 | -0.02(-0.06%) |
Oct 08, 2010 | 32.26 | 32.39 | 31.95 | 32.26 | 1,534,267 | +0.78(+2.48%) |
Oct 07, 2010 | 31.75 | 31.78 | 31.34 | 31.48 | 1,578,839 | -0.01(-0.03%) |
Oct 06, 2010 | 31.50 | 31.60 | 31.36 | 31.49 | 710,577 | +0.02(+0.06%) |
Oct 05, 2010 | 31.26 | 31.60 | 31.16 | 31.47 | 1,545,580 | +0.99(+3.25%) |
Oct 04, 2010 | 30.67 | 30.68 | 30.23 | 30.48 | 602,514 | -0.06(-0.20%) |
Oct 01, 2010 | 30.54 | 30.80 | 30.40 | 30.54 | 944,846 | -0.38(-1.23%) |
Sep 30, 2010 | 31.16 | 31.39 | 30.73 | 30.92 | 1,376,391 | -0.53(-1.69%) |
Sep 29, 2010 | 31.35 | 31.63 | 31.32 | 31.45 | 857,838 | +0.68(+2.21%) |
Sep 28, 2010 | 30.77 | 30.87 | 30.45 | 30.77 | 809,693 | -0.09(-0.29%) |
Sep 27, 2010 | 31.02 | 31.18 | 30.82 | 30.86 | 712,265 | -0.14(-0.45%) |
Sep 24, 2010 | 30.74 | 31.10 | 30.65 | 31.00 | 493,277 | +0.94(+3.13%) |
Sep 23, 2010 | 30.08 | 30.33 | 29.87 | 30.06 | 824,175 | -0.22(-0.73%) |
Sep 22, 2010 | 30.53 | 30.73 | 30.22 | 30.28 | 612,938 | -0.68(-2.20%) |
Sep 21, 2010 | 30.87 | 31.14 | 30.74 | 30.96 | 717,400 | -0.57(-1.81%) |
Sep 20, 2010 | 30.97 | 31.63 | 30.85 | 31.53 | 587,612 | +0.61(+1.97%) |
Sep 17, 2010 | 30.92 | 31.17 | 30.78 | 30.92 | 775,705 | +0.23(+0.75%) |
Sep 15, 2010 | 30.28 | 30.73 | 30.20 | 30.69 | 873,924 | +0.81(+2.71%) |
Sep 14, 2010 | 29.89 | 29.95 | 29.74 | 29.88 | 803,221 | -0.25(-0.83%) |
Sep 13, 2010 | 30.02 | 30.16 | 29.90 | 30.13 | 493,150 | +0.18(+0.60%) |
Sep 10, 2010 | 29.79 | 29.99 | 29.77 | 29.95 | 1,045,369 | +0.30(+1.01%) |
Sep 09, 2010 | 29.70 | 29.90 | 29.50 | 29.65 | 842,044 | +0.25(+0.85%) |
Sep 08, 2010 | 29.46 | 29.55 | 29.33 | 29.40 | 953,507 | -0.12(-0.41%) |
Sep 07, 2010 | 29.72 | 29.82 | 29.49 | 29.52 | 415,094 | -0.40(-1.34%) |
Sep 03, 2010 | 29.82 | 29.98 | 29.62 | 29.92 | 1,037,998 | +0.86(+2.96%) |
Sep 02, 2010 | 28.81 | 29.07 | 28.69 | 29.06 | 797,965 | +0.14(+0.48%) |
Sep 01, 2010 | 28.35 | 28.95 | 28.34 | 28.92 | 751,112 | +0.88(+3.14%) |
Aug 31, 2010 | 28.05 | 28.36 | 27.86 | 28.04 | 2,800 | -0.49(-1.72%) |
Aug 30, 2010 | 28.66 | 28.82 | 28.49 | 28.53 | 540,380 | -0.35(-1.21%) |
Aug 27, 2010 | 28.88 | 28.93 | 28.51 | 28.88 | 1,400,864 | +0.87(+3.11%) |
Aug 26, 2010 | 28.19 | 28.36 | 27.92 | 28.01 | 704,141 | -0.29(-1.02%) |
Aug 25, 2010 | 28.02 | 28.38 | 27.86 | 28.30 | 900,274 | +0.23(+0.82%) |
Aug 24, 2010 | 28.46 | 28.46 | 28.06 | 28.07 | 1,011,572 | -0.87(-3.01%) |
Aug 23, 2010 | 29.30 | 29.40 | 28.94 | 28.94 | 707,067 | -0.57(-1.93%) |
Aug 20, 2010 | 29.43 | 29.55 | 29.17 | 29.51 | 692,285 | -0.41(-1.37%) |
Aug 19, 2010 | 30.03 | 30.31 | 29.65 | 29.92 | 789,428 | +0.04(+0.13%) |
Aug 18, 2010 | 29.87 | 30.02 | 29.68 | 29.88 | 379,967 | -0.15(-0.50%) |
Aug 17, 2010 | 29.87 | 30.18 | 29.84 | 30.03 | 517,889 | +0.43(+1.45%) |
Aug 16, 2010 | 29.40 | 29.65 | 29.32 | 29.60 | 863,082 | -0.41(-1.37%) |
Aug 13, 2010 | 30.01 | 30.26 | 29.90 | 30.01 | 715,646 | +0.32(+1.08%) |
Aug 12, 2010 | 29.37 | 29.83 | 29.37 | 29.69 | 737,474 | -0.11(-0.37%) |
Aug 11, 2010 | 30.48 | 30.48 | 29.75 | 29.80 | 1,250,761 | -1.30(-4.18%) |
Aug 10, 2010 | 31.05 | 31.27 | 30.76 | 31.10 | 662,537 | -0.60(-1.89%) |
Aug 09, 2010 | 31.49 | 31.71 | 31.41 | 31.70 | 627,935 | +0.03(+0.09%) |
Aug 06, 2010 | 31.67 | 31.69 | 31.20 | 31.67 | 823,903 | +0.40(+1.28%) |
Aug 05, 2010 | 31.23 | 31.38 | 31.15 | 31.27 | 797,302 | +0.07(+0.22%) |
Aug 04, 2010 | 31.18 | 31.29 | 30.78 | 31.20 | 1,219,907 | -0.21(-0.67%) |
Aug 03, 2010 | 31.63 | 32.01 | 31.37 | 31.41 | 1,435,518 | -0.72(-2.24%) |
Aug 02, 2010 | 31.95 | 32.19 | 31.81 | 32.13 | 1,139,560 | +0.91(+2.91%) |
Jul 30, 2010 | 31.22 | 31.41 | 30.97 | 31.22 | 1,537,979 | -0.68(-2.13%) |
Jul 29, 2010 | 31.05 | 32.09 | 31.05 | 31.90 | 3,365,858 | +2.34(+7.92%) |
Jul 28, 2010 | 29.72 | 29.78 | 29.25 | 29.56 | 1,658,507 | -0.16(-0.54%) |
Jul 27, 2010 | 29.31 | 30.00 | 29.29 | 29.72 | 2,580,613 | +0.87(+3.02%) |
Jul 26, 2010 | 29.05 | 29.05 | 28.63 | 28.85 | 1,317,907 | -0.09(-0.31%) |
Jul 23, 2010 | 28.87 | 29.01 | 28.58 | 28.94 | 1,285,316 | +0.76(+2.70%) |
Jul 22, 2010 | 27.92 | 28.35 | 27.81 | 28.18 | 1,277,803 | +1.52(+5.70%) |
Jul 21, 2010 | 27.03 | 27.17 | 26.54 | 26.66 | 1,465,811 | -0.44(-1.62%) |
Jul 20, 2010 | 26.56 | 27.17 | 26.51 | 27.10 | 1,215,674 | -0.05(-0.18%) |
Jul 19, 2010 | 27.00 | 27.15 | 26.81 | 27.15 | 1,240,391 | +0.28(+1.04%) |
Jul 16, 2010 | 26.87 | 27.64 | 26.81 | 26.87 | 1,488,384 | -1.73(-6.05%) |
Jul 15, 2010 | 28.53 | 28.79 | 28.40 | 28.60 | 1,084,057 | -0.48(-1.65%) |
Jul 14, 2010 | 29.04 | 29.10 | 28.82 | 29.08 | 1,238,443 | -0.15(-0.51%) |
Jul 13, 2010 | 28.96 | 29.31 | 28.83 | 29.23 | 1,223,123 | +0.62(+2.18%) |
Jul 12, 2010 | 28.43 | 28.71 | 28.39 | 28.61 | 1,204,588 | +0.75(+2.67%) |
Jul 09, 2010 | 27.86 | 27.88 | 27.45 | 27.86 | 681,686 | +0.08(+0.29%) |
Jul 08, 2010 | 27.41 | 27.80 | 27.27 | 27.78 | 1,058,912 | +0.73(+2.70%) |
Jul 07, 2010 | 26.69 | 27.08 | 26.66 | 27.05 | 979,169 | +0.17(+0.63%) |
Jul 06, 2010 | 27.05 | 27.27 | 26.58 | 26.88 | 1,098,232 | +0.52(+1.97%) |
Jul 02, 2010 | 26.36 | 26.81 | 26.16 | 26.36 | 886,290 | +0.02(+0.08%) |
Jul 01, 2010 | 26.22 | 26.41 | 25.85 | 26.34 | 1,800,785 | -0.34(-1.27%) |
Jun 30, 2010 | 26.90 | 27.23 | 26.58 | 26.68 | 423 | -0.16(-0.60%) |
Jun 29, 2010 | 27.04 | 27.11 | 26.75 | 26.84 | 1,430,175 | -0.49(-1.79%) |
Jun 25, 2010 | 27.33 | 27.40 | 27.02 | 27.33 | 886,032 | -0.06(-0.22%) |
Jun 24, 2010 | 27.71 | 27.71 | 27.25 | 27.39 | 1,004,595 | -0.35(-1.26%) |
Jun 23, 2010 | 27.80 | 27.94 | 27.31 | 27.74 | 1,472,341 | +0.18(+0.65%) |
Jun 22, 2010 | 28.10 | 28.10 | 27.47 | 27.56 | 1,292,929 | -0.84(-2.96%) |
Jun 21, 2010 | 28.50 | 28.72 | 28.25 | 28.40 | 1,570,111 | +0.47(+1.68%) |
Jun 18, 2010 | 27.93 | 28.32 | 27.67 | 27.93 | 1,876,163 | -0.32(-1.13%) |
Jun 17, 2010 | 28.33 | 28.49 | 28.09 | 28.25 | 1,962,969 | -0.08(-0.28%) |
Jun 16, 2010 | 28.89 | 28.68 | 27.97 | 28.33 | 3,968,182 | -0.56(-1.94%) |
Jun 15, 2010 | 28.54 | 28.89 | 28.41 | 28.89 | 1,853,350 | +0.49(+1.73%) |
Jun 14, 2010 | 28.75 | 28.75 | 28.33 | 28.40 | 1,334,057 | -0.20(-0.70%) |
Jun 11, 2010 | 27.89 | 28.64 | 27.89 | 28.60 | 1,443,803 | +0.38(+1.35%) |
Jun 10, 2010 | 27.97 | 28.33 | 27.93 | 28.22 | 1,283,456 | +0.02(+0.07%) |
Jun 09, 2010 | 28.23 | 28.72 | 28.06 | 28.20 | 1,686,055 | -0.42(-1.47%) |
Jun 08, 2010 | 28.28 | 28.65 | 28.09 | 28.62 | 1,257,780 | +0.33(+1.17%) |
Jun 07, 2010 | 28.97 | 29.13 | 28.29 | 28.29 | 1,344,882 | -0.95(-3.25%) |
Jun 04, 2010 | 29.24 | 29.71 | 29.02 | 29.24 | 1,142,776 | -0.81(-2.70%) |
Jun 03, 2010 | 30.27 | 30.34 | 29.75 | 30.05 | 1,351,707 | -0.10(-0.33%) |
Jun 02, 2010 | 29.73 | 30.16 | 29.45 | 30.15 | 1,222,570 | -0.08(-0.26%) |
Jun 01, 2010 | 30.47 | 30.95 | 30.21 | 30.23 | 761,682 | -0.55(-1.79%) |
May 28, 2010 | 30.78 | 31.30 | 30.73 | 30.78 | 860,185 | -0.87(-2.75%) |
May 27, 2010 | 31.01 | 31.71 | 31.01 | 31.65 | 1,423,868 | +1.26(+4.15%) |
May 26, 2010 | 30.36 | 31.16 | 30.30 | 30.39 | 1,584,520 | -0.51(-1.65%) |
May 25, 2010 | 30.07 | 30.98 | 29.85 | 30.90 | 1,709,955 | -0.47(-1.50%) |
May 24, 2010 | 31.79 | 31.81 | 31.29 | 31.37 | 1,169,701 | -0.89(-2.76%) |
May 21, 2010 | 31.89 | 32.30 | 31.61 | 32.26 | 1,857,736 | +1.59(+5.18%) |
May 20, 2010 | 30.51 | 31.13 | 30.43 | 30.67 | 2,407,259 | -1.06(-3.34%) |
May 19, 2010 | 31.60 | 31.92 | 31.35 | 31.73 | 2,948,047 | +1.31(+4.31%) |
May 18, 2010 | 30.68 | 31.04 | 30.34 | 30.42 | 1,409,248 | -0.25(-0.82%) |
May 17, 2010 | 30.49 | 30.83 | 30.06 | 30.67 | 1,229,126 | -0.52(-1.67%) |
May 14, 2010 | 31.19 | 31.75 | 30.79 | 31.19 | 1,728,476 | -0.34(-1.08%) |
May 13, 2010 | 33.20 | 33.29 | 31.42 | 31.53 | 2,843,684 | -1.71(-5.14%) |
May 12, 2010 | 32.89 | 33.57 | 32.89 | 33.24 | 1,102,060 | -0.33(-0.98%) |
May 11, 2010 | 34.01 | 34.08 | 33.57 | 33.57 | 881,959 | -0.74(-2.16%) |
May 10, 2010 | 34.32 | 34.33 | 34.05 | 34.31 | 1,530,686 | +1.41(+4.29%) |
May 07, 2010 | 33.19 | 33.41 | 32.20 | 32.90 | 1,399,265 | -0.30(-0.90%) |
May 06, 2010 | 33.50 | 33.72 | 31.00 | 33.20 | 100 | +0.31(+0.94%) |
May 05, 2010 | 33.30 | 33.44 | 32.89 | 32.89 | 1,242,876 | -0.59(-1.76%) |
May 04, 2010 | 34.07 | 34.11 | 33.17 | 33.48 | 995,077 | -1.16(-3.35%) |
May 03, 2010 | 34.29 | 34.70 | 34.24 | 34.64 | 657,944 | +0.42(+1.23%) |
Apr 30, 2010 | 34.88 | 34.88 | 34.16 | 34.22 | 933,669 | -1.12(-3.17%) |
Apr 29, 2010 | 34.99 | 35.37 | 34.89 | 35.34 | 794,773 | +0.64(+1.84%) |
Apr 28, 2010 | 35.25 | 35.25 | 34.59 | 34.70 | 951,556 | -0.55(-1.56%) |
Apr 27, 2010 | 35.76 | 35.90 | 35.20 | 35.25 | 1,829,685 | +0.18(+0.51%) |
Apr 26, 2010 | 34.93 | 35.31 | 34.92 | 35.07 | 519,195 | +0.09(+0.26%) |
Apr 23, 2010 | 34.64 | 34.98 | 34.61 | 34.98 | 711,070 | -0.15(-0.43%) |
Apr 22, 2010 | 34.83 | 35.18 | 34.60 | 35.13 | 949,616 | -0.36(-1.01%) |
Apr 21, 2010 | 35.58 | 35.70 | 35.38 | 35.49 | 824,888 | -0.18(-0.50%) |
Apr 20, 2010 | 35.87 | 35.99 | 35.59 | 35.67 | 1,183,909 | -0.44(-1.22%) |
Apr 19, 2010 | 35.56 | 36.27 | 35.66 | 36.11 | 915,087 | +0.55(+1.55%) |
Apr 16, 2010 | 36.41 | 36.45 | 35.35 | 35.56 | 1,227,552 | -1.13(-3.08%) |
Apr 15, 2010 | 36.59 | 36.91 | 36.49 | 36.69 | 529,512 | -0.31(-0.84%) |
Apr 14, 2010 | 36.54 | 37.00 | 36.39 | 37.00 | 703,913 | +0.40(+1.09%) |
Apr 13, 2010 | 36.50 | 36.64 | 36.42 | 36.60 | 805,663 | +0.06(+0.16%) |
Apr 12, 2010 | 36.49 | 36.84 | 36.49 | 36.54 | 487,851 | -0.27(-0.73%) |
Apr 09, 2010 | 36.71 | 36.91 | 36.50 | 36.81 | 622,656 | -0.04(-0.11%) |
Apr 08, 2010 | 36.52 | 36.90 | 36.27 | 36.85 | 561,594 | -0.02(-0.05%) |
Apr 07, 2010 | 36.96 | 37.04 | 36.62 | 36.87 | 1,397,487 | -0.55(-1.47%) |
Apr 06, 2010 | 37.16 | 37.60 | 37.08 | 37.42 | 1,107,479 | -0.97(-2.53%) |
Apr 05, 2010 | 38.30 | 38.63 | 38.20 | 38.39 | 583,831 | -0.03(-0.08%) |
Apr 01, 2010 | 38.49 | 38.42 | 38.42 | 38.42 | 861,000 | +0.10(+0.26%) |
Mar 31, 2010 | 38.35 | 38.63 | 38.25 | 38.32 | 672,525 | -0.52(-1.34%) |
Mar 30, 2010 | 38.72 | 38.93 | 38.58 | 38.84 | 561,657 | +0.41(+1.07%) |
Mar 29, 2010 | 38.29 | 38.47 | 38.11 | 38.43 | 515,534 | +0.21(+0.55%) |
Mar 26, 2010 | 38.16 | 38.41 | 37.92 | 38.22 | 681,203 | +0.56(+1.49%) |
Mar 25, 2010 | 38.10 | 38.17 | 37.64 | 37.66 | 1,279,636 | -1.04(-2.69%) |
Mar 24, 2010 | 39.00 | 39.15 | 38.54 | 38.70 | 1,164,734 | -1.74(-4.30%) |
Mar 23, 2010 | 40.11 | 40.45 | 39.98 | 40.44 | 2,958,728 | +1.60(+4.12%) |
Mar 22, 2010 | 38.39 | 38.95 | 38.32 | 38.84 | 660,310 | +0.20(+0.52%) |
Mar 19, 2010 | 38.36 | 38.83 | 38.38 | 38.64 | 849,313 | +0.28(+0.73%) |
Mar 18, 2010 | 38.03 | 38.41 | 38.00 | 38.36 | 1,145,999 | +0.56(+1.48%) |
Mar 17, 2010 | 37.57 | 37.90 | 37.65 | 37.80 | 404,055 | +0.23(+0.61%) |
Mar 16, 2010 | 37.42 | 37.66 | 37.34 | 37.57 | 518,547 | -0.04(-0.11%) |
Mar 15, 2010 | 37.43 | 37.73 | 37.41 | 37.61 | 601,670 | +0.27(+0.72%) |
Mar 12, 2010 | 37.45 | 37.63 | 37.28 | 37.34 | 786,959 | -0.83(-2.17%) |
Mar 11, 2010 | 37.74 | 38.19 | 37.74 | 38.17 | 939,807 | +0.52(+1.38%) |
Mar 10, 2010 | 37.44 | 37.86 | 37.32 | 37.65 | 938,416 | +0.50(+1.35%) |
Mar 09, 2010 | 36.82 | 37.33 | 36.82 | 37.15 | 820,450 | +0.40(+1.09%) |
Mar 08, 2010 | 36.76 | 36.89 | 36.62 | 36.75 | 1,354,544 | +0.41(+1.13%) |
Mar 05, 2010 | 35.89 | 36.38 | 35.80 | 36.34 | 1,612,378 | +1.30(+3.71%) |
Mar 04, 2010 | 35.43 | 35.43 | 34.92 | 35.04 | 542,625 | -0.46(-1.30%) |
Mar 03, 2010 | 35.32 | 35.71 | 35.17 | 35.50 | 601,748 | +0.63(+1.81%) |
Mar 02, 2010 | 34.73 | 35.16 | 34.73 | 34.87 | 648,445 | +0.07(+0.20%) |
Mar 01, 2010 | 34.40 | 34.87 | 34.40 | 34.80 | 786,509 | +0.69(+2.02%) |
Feb 26, 2010 | 34.19 | 34.30 | 33.87 | 34.11 | 776,540 | +0.11(+0.32%) |
Feb 25, 2010 | 33.83 | 34.00 | 33.41 | 34.00 | 1,101,132 | -0.60(-1.73%) |
Feb 24, 2010 | 34.74 | 34.74 | 34.17 | 34.60 | 871,848 | -0.01(-0.03%) |
Feb 23, 2010 | 34.80 | 34.94 | 34.34 | 34.61 | 991,925 | -0.17(-0.49%) |
Feb 22, 2010 | 35.00 | 35.00 | 34.63 | 34.78 | 712,867 | +0.35(+1.02%) |
Feb 19, 2010 | 34.31 | 34.56 | 34.17 | 34.43 | 819,792 | -0.28(-0.81%) |
Feb 18, 2010 | 34.45 | 34.74 | 34.35 | 34.71 | 1,066,579 | +0.27(+0.78%) |
Feb 17, 2010 | 34.36 | 34.64 | 34.35 | 34.44 | 663,507 | +0.22(+0.64%) |
Feb 16, 2010 | 33.70 | 34.28 | 33.70 | 34.22 | 639,944 | +0.16(+0.47%) |
Feb 12, 2010 | 33.87 | 34.06 | 34.06 | 34.06 | 940,800 | +0.00(+0.00%) |
Feb 11, 2010 | 33.88 | 34.07 | 33.56 | 34.06 | 626,844 | +0.25(+0.74%) |
Feb 10, 2010 | 33.93 | 34.12 | 33.47 | 33.81 | 618,916 | +0.04(+0.12%) |
Feb 09, 2010 | 33.40 | 33.93 | 33.33 | 33.77 | 813,584 | +0.76(+2.30%) |
Feb 08, 2010 | 33.38 | 33.38 | 32.94 | 33.01 | 746,331 | -1.25(-3.65%) |
Feb 05, 2010 | 34.34 | 34.55 | 33.39 | 34.26 | 1,589,339 | -0.22(-0.64%) |
Feb 04, 2010 | 34.54 | 35.50 | 33.52 | 34.48 | 1,718,387 | -0.46(-1.32%) |
Feb 03, 2010 | 34.75 | 34.99 | 34.42 | 34.94 | 983,365 | -0.47(-1.33%) |
Feb 02, 2010 | 34.76 | 35.59 | 34.75 | 35.41 | 1,404,234 | +1.20(+3.51%) |
Feb 01, 2010 | 34.00 | 34.32 | 33.95 | 34.21 | 1,291,681 | +0.98(+2.95%) |
Jan 29, 2010 | 33.47 | 33.89 | 33.21 | 33.23 | 936,217 | -0.57(-1.69%) |
Jan 28, 2010 | 34.31 | 34.40 | 33.55 | 33.80 | 1,173,995 | +0.56(+1.68%) |
Jan 27, 2010 | 33.00 | 33.44 | 32.66 | 33.24 | 1,413,664 | -0.26(-0.78%) |
Jan 26, 2010 | 33.74 | 33.94 | 33.35 | 33.50 | 1,214,623 | -1.30(-3.74%) |
Jan 25, 2010 | 34.88 | 34.99 | 34.45 | 34.80 | 971,357 | +0.62(+1.81%) |
Jan 22, 2010 | 34.67 | 34.85 | 34.12 | 34.18 | 1,625,557 | -0.18(-0.52%) |
Jan 21, 2010 | 34.75 | 34.95 | 34.06 | 34.36 | 1,575,733 | +1.11(+3.34%) |
Jan 20, 2010 | 33.51 | 33.52 | 32.98 | 33.25 | 1,035,733 | -0.74(-2.18%) |
Jan 19, 2010 | 33.59 | 34.11 | 33.49 | 33.99 | 615,254 | +0.65(+1.95%) |
Jan 15, 2010 | 33.54 | 33.34 | 33.34 | 33.34 | 985,400 | -0.39(-1.16%) |
Jan 14, 2010 | 33.59 | 34.10 | 33.40 | 33.73 | 1,267,202 | +0.57(+1.72%) |
Jan 13, 2010 | 32.78 | 33.30 | 32.63 | 33.16 | 2,302,948 | +1.59(+5.04%) |
Jan 12, 2010 | 31.47 | 31.70 | 31.45 | 31.57 | 1,160,930 | +0.97(+3.17%) |
Jan 11, 2010 | 30.72 | 30.75 | 30.39 | 30.60 | 603,165 | +0.19(+0.62%) |
Jan 08, 2010 | 30.04 | 30.47 | 29.93 | 30.41 | 574,036 | +0.61(+2.05%) |
Jan 07, 2010 | 29.74 | 29.87 | 29.59 | 29.80 | 645,265 | -0.05(-0.17%) |
Jan 06, 2010 | 29.88 | 29.95 | 29.66 | 29.85 | 468,195 | -0.03(-0.10%) |
Jan 05, 2010 | 29.72 | 29.93 | 29.50 | 29.88 | 567,725 | -0.14(-0.47%) |