Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.78 | 46.03 | 45.59 | 45.72 | 2,338,319 | +0.53(+1.17%) |
Jan 28, 2011 | 45.93 | 46.15 | 44.96 | 45.19 | 4,527,440 | -0.10(-0.23%) |
Jan 27, 2011 | 45.18 | 45.51 | 45.00 | 45.30 | 2,345,464 | +0.71(+1.59%) |
Jan 26, 2011 | 44.52 | 44.62 | 44.16 | 44.58 | 3,249,759 | +1.03(+2.36%) |
Jan 25, 2011 | 43.61 | 43.90 | 43.50 | 43.56 | 1,695,359 | -0.29(-0.67%) |
Jan 24, 2011 | 43.27 | 43.85 | 43.26 | 43.85 | 1,698,370 | +0.86(+2.00%) |
Jan 21, 2011 | 43.34 | 43.34 | 42.86 | 42.99 | 1,328,988 | +0.02(+0.05%) |
Jan 20, 2011 | 42.74 | 43.08 | 42.38 | 42.97 | 2,120,943 | +0.01(+0.02%) |
Jan 19, 2011 | 43.56 | 43.58 | 42.85 | 42.96 | 1,790,972 | -0.01(-0.02%) |
Jan 18, 2011 | 42.89 | 43.20 | 42.71 | 42.97 | 1,956,097 | +0.64(+1.51%) |
Jan 14, 2011 | 42.40 | 42.50 | 42.14 | 42.33 | 3,395,086 | -0.77(-1.80%) |
Jan 13, 2011 | 41.36 | 43.19 | 40.68 | 43.10 | 10,096,254 | +2.68(+6.64%) |
Jan 12, 2011 | 40.04 | 40.45 | 39.90 | 40.41 | 2,094,389 | +0.71(+1.79%) |
Jan 11, 2011 | 39.36 | 39.81 | 39.24 | 39.70 | 3,136,816 | +1.20(+3.12%) |
Jan 10, 2011 | 38.28 | 38.58 | 38.19 | 38.50 | 1,611,201 | -0.47(-1.20%) |
Jan 07, 2011 | 39.21 | 39.37 | 38.70 | 38.97 | 1,628,843 | -0.31(-0.78%) |
Jan 06, 2011 | 39.53 | 39.74 | 39.15 | 39.28 | 2,624,198 | -0.47(-1.19%) |
Jan 05, 2011 | 39.12 | 39.77 | 39.12 | 39.75 | 2,148,509 | -0.58(-1.45%) |
Jan 04, 2011 | 40.24 | 40.34 | 39.92 | 40.34 | 1,385,283 | -0.13(-0.33%) |
Jan 03, 2011 | 40.00 | 40.51 | 39.96 | 40.47 | 1,329,533 | +0.51(+1.26%) |
Dec 31, 2010 | 39.74 | 40.10 | 39.70 | 39.96 | 520,294 | +0.26(+0.66%) |
Dec 30, 2010 | 39.93 | 40.18 | 39.58 | 39.70 | 381,889 | -0.38(-0.95%) |
Dec 29, 2010 | 39.87 | 40.13 | 39.73 | 40.08 | 752,351 | +0.23(+0.57%) |
Dec 28, 2010 | 40.11 | 40.12 | 39.70 | 39.85 | 525,957 | -0.06(-0.16%) |
Dec 27, 2010 | 39.67 | 39.96 | 39.51 | 39.92 | 662,352 | +0.24(+0.60%) |
Dec 23, 2010 | 39.48 | 39.79 | 39.48 | 39.68 | 811,737 | +0.06(+0.14%) |
Dec 22, 2010 | 39.48 | 39.63 | 39.40 | 39.63 | 490,876 | +0.02(+0.04%) |
Dec 21, 2010 | 40.00 | 40.00 | 39.55 | 39.61 | 1,084,278 | +0.50(+1.27%) |
Dec 20, 2010 | 39.29 | 39.30 | 38.95 | 39.11 | 1,560,174 | -0.37(-0.94%) |
Dec 17, 2010 | 39.81 | 39.84 | 39.40 | 39.48 | 1,851,309 | +0.40(+1.03%) |
Dec 16, 2010 | 39.03 | 39.11 | 38.95 | 39.08 | 1,304,838 | +0.18(+0.47%) |
Dec 15, 2010 | 39.01 | 39.29 | 38.84 | 38.90 | 1,006,082 | -0.39(-1.00%) |
Dec 14, 2010 | 39.49 | 39.64 | 39.19 | 39.29 | 1,813,652 | +0.28(+0.73%) |
Dec 13, 2010 | 39.10 | 39.34 | 38.95 | 39.01 | 1,117,658 | +0.31(+0.80%) |
Dec 10, 2010 | 38.50 | 38.73 | 38.36 | 38.70 | 785,164 | -0.02(-0.04%) |
Dec 09, 2010 | 38.43 | 38.72 | 38.06 | 38.72 | 1,976,912 | +0.22(+0.57%) |
Dec 08, 2010 | 38.27 | 38.55 | 38.15 | 38.50 | 974,959 | -0.16(-0.41%) |
Dec 07, 2010 | 39.25 | 39.28 | 38.65 | 38.65 | 1,077,473 | +0.09(+0.25%) |
Dec 06, 2010 | 38.38 | 38.68 | 38.30 | 38.56 | 1,196,947 | -0.14(-0.37%) |
Dec 03, 2010 | 38.57 | 38.90 | 38.50 | 38.70 | 2,044,073 | +0.83(+2.19%) |
Dec 02, 2010 | 37.24 | 37.96 | 37.23 | 37.87 | 1,995,934 | +0.29(+0.78%) |
Dec 01, 2010 | 37.40 | 37.82 | 37.22 | 37.58 | 2,032,722 | +0.52(+1.41%) |
Nov 30, 2010 | 36.88 | 37.37 | 36.88 | 37.06 | 1,706,109 | -0.54(-1.45%) |
Nov 29, 2010 | 37.25 | 37.69 | 36.99 | 37.60 | 1,662,490 | -0.59(-1.55%) |
Nov 26, 2010 | 38.06 | 38.39 | 38.01 | 38.20 | 1,222,102 | +0.17(+0.46%) |
Nov 24, 2010 | 37.86 | 38.02 | 38.02 | 38.02 | 2,310,309 | -0.43(-1.11%) |
Nov 23, 2010 | 38.80 | 38.92 | 38.21 | 38.45 | 1,239,179 | -0.56(-1.44%) |
Nov 22, 2010 | 39.03 | 39.22 | 38.63 | 39.01 | 1,625,628 | -0.45(-1.14%) |
Nov 19, 2010 | 39.40 | 39.48 | 39.24 | 39.46 | 1,035,626 | +0.17(+0.42%) |
Nov 18, 2010 | 39.28 | 39.51 | 39.24 | 39.29 | 955,162 | +0.61(+1.57%) |
Nov 17, 2010 | 38.70 | 38.90 | 38.52 | 38.69 | 1,425,404 | -0.06(-0.16%) |
Nov 16, 2010 | 38.93 | 39.08 | 38.47 | 38.75 | 2,025,400 | -0.46(-1.17%) |
Nov 15, 2010 | 39.57 | 39.64 | 39.21 | 39.21 | 1,425,878 | -0.51(-1.27%) |
Nov 12, 2010 | 39.89 | 40.11 | 39.52 | 39.71 | 1,533,797 | -0.32(-0.81%) |
Nov 11, 2010 | 39.91 | 40.08 | 39.69 | 40.04 | 1,404,279 | -0.34(-0.84%) |
Nov 10, 2010 | 40.24 | 40.45 | 39.69 | 40.38 | 2,208,982 | -0.39(-0.97%) |
Nov 09, 2010 | 41.27 | 41.39 | 40.57 | 40.77 | 1,848,805 | -0.36(-0.86%) |
Nov 08, 2010 | 40.83 | 41.13 | 40.72 | 41.13 | 948,070 | -0.27(-0.65%) |
Nov 05, 2010 | 41.45 | 41.63 | 41.19 | 41.39 | 1,921,481 | -0.44(-1.06%) |
Nov 04, 2010 | 41.99 | 42.07 | 41.44 | 41.84 | 2,175,692 | +0.60(+1.46%) |
Nov 03, 2010 | 41.16 | 41.30 | 40.69 | 41.24 | 2,286,257 | -0.04(-0.10%) |
Nov 02, 2010 | 41.44 | 41.50 | 41.15 | 41.28 | 1,484,781 | +0.58(+1.44%) |
Nov 01, 2010 | 40.92 | 41.04 | 40.49 | 40.69 | 1,088,436 | -0.16(-0.39%) |
Oct 29, 2010 | 41.09 | 41.37 | 40.75 | 40.85 | 2,627,424 | +0.09(+0.21%) |
Oct 28, 2010 | 40.87 | 40.92 | 40.53 | 40.76 | 2,349,909 | +0.28(+0.68%) |
Oct 27, 2010 | 40.53 | 41.02 | 40.07 | 40.49 | 5,862,292 | -1.78(-4.20%) |
Oct 25, 2010 | 42.26 | 42.46 | 41.96 | 42.26 | 1,858,580 | +0.29(+0.70%) |
Oct 22, 2010 | 41.84 | 42.06 | 41.62 | 41.97 | 1,361,638 | +0.51(+1.22%) |
Oct 21, 2010 | 41.54 | 41.80 | 41.17 | 41.47 | 1,959,423 | +0.66(+1.63%) |
Oct 20, 2010 | 40.68 | 41.26 | 40.66 | 40.80 | 2,332,375 | +0.39(+0.96%) |
Oct 19, 2010 | 40.73 | 40.91 | 40.24 | 40.41 | 4,285,295 | -1.24(-2.98%) |
Oct 18, 2010 | 41.49 | 41.68 | 41.39 | 41.65 | 2,191,463 | -0.15(-0.36%) |
Oct 15, 2010 | 42.52 | 42.52 | 41.66 | 41.80 | 3,860,230 | -0.36(-0.86%) |
Oct 14, 2010 | 42.51 | 42.55 | 41.88 | 42.17 | 3,185,529 | +0.51(+1.23%) |
Oct 13, 2010 | 41.61 | 41.93 | 41.53 | 41.65 | 1,577,491 | +0.69(+1.68%) |
Oct 12, 2010 | 40.73 | 41.05 | 40.36 | 40.97 | 1,725,388 | +0.58(+1.43%) |
Oct 11, 2010 | 40.53 | 40.70 | 40.27 | 40.39 | 930,428 | -0.17(-0.41%) |
Oct 08, 2010 | 40.56 | 40.64 | 40.17 | 40.56 | 2,124,133 | +0.29(+0.73%) |
Oct 07, 2010 | 40.64 | 40.65 | 39.94 | 40.26 | 2,589,638 | -0.09(-0.22%) |
Oct 06, 2010 | 40.10 | 40.40 | 39.81 | 40.35 | 2,994,668 | +0.25(+0.63%) |
Oct 05, 2010 | 39.93 | 40.24 | 39.78 | 40.10 | 2,595,489 | +0.91(+2.32%) |
Oct 04, 2010 | 39.37 | 39.48 | 38.87 | 39.19 | 1,948,193 | -0.51(-1.29%) |
Oct 01, 2010 | 39.70 | 40.12 | 39.52 | 39.70 | 6,229,967 | +0.77(+1.97%) |
Sep 30, 2010 | 39.39 | 39.53 | 38.61 | 38.94 | 2,607,392 | -0.24(-0.62%) |
Sep 29, 2010 | 39.36 | 39.31 | 38.92 | 39.18 | 1,870,772 | -0.17(-0.44%) |
Sep 28, 2010 | 39.29 | 39.44 | 38.73 | 39.36 | 2,252,303 | +0.21(+0.52%) |
Sep 27, 2010 | 39.36 | 39.39 | 39.06 | 39.15 | 2,649,736 | -0.11(-0.28%) |
Sep 24, 2010 | 38.98 | 39.30 | 38.91 | 39.26 | 2,670,900 | +0.96(+2.49%) |
Sep 23, 2010 | 38.22 | 38.61 | 38.10 | 38.31 | 2,241,720 | -0.09(-0.25%) |
Sep 22, 2010 | 38.73 | 38.84 | 38.23 | 38.40 | 4,065,053 | -0.21(-0.55%) |
Sep 21, 2010 | 38.70 | 38.89 | 38.22 | 38.61 | 2,264,589 | +0.22(+0.58%) |
Sep 20, 2010 | 37.96 | 38.47 | 37.83 | 38.39 | 1,322,553 | +0.38(+1.00%) |
Sep 17, 2010 | 38.01 | 38.39 | 37.93 | 38.01 | 1,520,246 | +0.43(+1.13%) |
Sep 15, 2010 | 37.43 | 37.69 | 37.28 | 37.59 | 1,271,480 | +0.02(+0.04%) |
Sep 14, 2010 | 37.37 | 37.85 | 37.18 | 37.57 | 3,383,336 | +0.92(+2.50%) |
Sep 13, 2010 | 36.47 | 36.70 | 36.37 | 36.66 | 1,419,027 | +0.74(+2.07%) |
Sep 10, 2010 | 35.93 | 36.12 | 35.85 | 35.91 | 1,679,419 | -0.27(-0.74%) |
Sep 09, 2010 | 36.51 | 36.65 | 36.11 | 36.18 | 2,457,853 | +0.65(+1.82%) |
Sep 08, 2010 | 35.51 | 35.80 | 35.50 | 35.53 | 1,430,190 | +0.15(+0.42%) |
Sep 07, 2010 | 36.25 | 35.72 | 35.28 | 35.38 | 2,068,033 | -0.86(-2.37%) |
Sep 03, 2010 | 36.35 | 36.44 | 36.05 | 36.25 | 1,763,089 | +0.48(+1.35%) |
Sep 02, 2010 | 35.92 | 35.95 | 35.59 | 35.76 | 159 | +0.45(+1.27%) |
Sep 01, 2010 | 35.20 | 35.59 | 35.13 | 35.31 | 1,982,128 | +0.92(+2.66%) |
Aug 31, 2010 | 34.38 | 34.65 | 34.27 | 34.40 | 4,096 | -0.16(-0.46%) |
Aug 30, 2010 | 34.80 | 34.86 | 34.54 | 34.56 | 1,006,807 | -0.32(-0.93%) |
Aug 27, 2010 | 35.11 | 35.16 | 34.25 | 34.88 | 1,840,641 | -0.11(-0.33%) |
Aug 26, 2010 | 34.99 | 35.16 | 34.67 | 34.99 | 253 | +0.18(+0.51%) |
Aug 25, 2010 | 34.52 | 34.96 | 34.40 | 34.82 | 1,785,721 | +0.15(+0.43%) |
Aug 24, 2010 | 34.92 | 35.03 | 34.55 | 34.67 | 2,501,029 | -0.51(-1.44%) |
Aug 23, 2010 | 35.47 | 35.71 | 35.14 | 35.17 | 1,360,107 | -0.15(-0.42%) |
Aug 20, 2010 | 35.08 | 35.33 | 34.97 | 35.32 | 1,112,709 | -0.20(-0.56%) |
Aug 19, 2010 | 36.17 | 36.26 | 35.39 | 35.52 | 1,566,846 | -0.52(-1.45%) |
Aug 18, 2010 | 36.06 | 36.22 | 35.71 | 36.04 | 1,419,441 | +0.24(+0.66%) |
Aug 17, 2010 | 36.00 | 36.03 | 35.68 | 35.80 | 1,640,613 | +0.57(+1.61%) |
Aug 16, 2010 | 35.14 | 35.46 | 35.05 | 35.23 | 1,158,811 | +0.15(+0.43%) |
Aug 13, 2010 | 35.08 | 35.46 | 35.06 | 35.08 | 974,969 | -0.34(-0.96%) |
Aug 12, 2010 | 35.23 | 35.55 | 35.17 | 35.42 | 1,590,305 | -0.28(-0.77%) |
Aug 11, 2010 | 35.86 | 35.88 | 35.51 | 35.70 | 2,532 | -1.07(-2.92%) |
Aug 10, 2010 | 36.77 | 37.26 | 36.55 | 36.77 | 126 | -0.43(-1.15%) |
Aug 09, 2010 | 37.27 | 37.31 | 37.02 | 37.20 | 1,075,432 | +0.32(+0.88%) |
Aug 06, 2010 | 36.88 | 37.16 | 36.63 | 36.88 | 2,687,609 | -0.11(-0.30%) |
Aug 05, 2010 | 36.87 | 37.04 | 36.70 | 36.99 | 2,154,020 | +0.29(+0.80%) |
Aug 04, 2010 | 36.96 | 37.04 | 36.64 | 36.70 | 1,774,486 | +0.11(+0.30%) |
Aug 03, 2010 | 36.75 | 36.67 | 36.37 | 36.59 | 2,888,017 | -0.17(-0.45%) |
Aug 02, 2010 | 36.53 | 36.91 | 36.47 | 36.75 | 2,724,839 | +0.53(+1.46%) |
Jul 30, 2010 | 36.22 | 36.30 | 35.79 | 36.22 | 3,893,639 | -0.57(-1.55%) |
Jul 29, 2010 | 37.02 | 37.21 | 36.45 | 36.79 | 2,315,608 | -0.02(-0.06%) |
Jul 28, 2010 | 36.92 | 37.03 | 36.68 | 36.81 | 1,856,444 | -0.55(-1.48%) |
Jul 27, 2010 | 38.39 | 37.52 | 37.04 | 37.37 | 5,067,527 | -1.02(-2.65%) |
Jul 26, 2010 | 38.04 | 38.44 | 37.88 | 38.39 | 2,360,512 | +0.07(+0.19%) |
Jul 23, 2010 | 37.70 | 38.35 | 37.57 | 38.31 | 2,027,785 | +0.41(+1.08%) |
Jul 22, 2010 | 37.46 | 38.05 | 37.46 | 37.90 | 2,069,441 | +0.81(+2.19%) |
Jul 21, 2010 | 37.26 | 37.55 | 36.87 | 37.09 | 1,937,264 | -0.73(-1.92%) |
Jul 20, 2010 | 37.14 | 37.82 | 37.11 | 37.82 | 2,764,609 | -0.28(-0.75%) |
Jul 19, 2010 | 38.27 | 38.39 | 37.95 | 38.10 | 1,593,837 | +0.36(+0.96%) |
Jul 16, 2010 | 37.74 | 38.43 | 37.71 | 37.74 | 1,537,770 | -0.64(-1.67%) |
Jul 15, 2010 | 38.42 | 38.46 | 38.03 | 38.38 | 2,314,485 | +0.43(+1.12%) |
Jul 14, 2010 | 37.79 | 38.15 | 37.70 | 37.95 | 1,649,267 | +0.43(+1.16%) |
Jul 13, 2010 | 37.45 | 37.68 | 37.37 | 37.52 | 1,542,076 | +0.45(+1.21%) |
Jul 12, 2010 | 37.01 | 37.22 | 36.90 | 37.07 | 1,075,917 | -0.17(-0.45%) |
Jul 09, 2010 | 37.23 | 37.29 | 36.86 | 37.23 | 1,067,094 | +0.21(+0.55%) |
Jul 08, 2010 | 36.83 | 37.03 | 36.63 | 37.03 | 2,062,075 | -0.36(-0.95%) |
Jul 07, 2010 | 36.51 | 37.41 | 36.47 | 37.38 | 1,803,925 | +0.96(+2.65%) |
Jul 06, 2010 | 36.21 | 36.64 | 36.09 | 36.42 | 2,468,600 | +0.86(+2.42%) |
Jul 02, 2010 | 35.56 | 35.93 | 35.45 | 35.56 | 2,028,249 | -0.44(-1.23%) |
Jul 01, 2010 | 36.00 | 36.06 | 35.31 | 36.00 | 4,475,094 | +1.02(+2.91%) |
Jun 30, 2010 | 35.49 | 35.65 | 34.86 | 34.98 | 2,452,031 | -0.17(-0.47%) |
Jun 29, 2010 | 35.50 | 35.50 | 34.94 | 35.15 | 2,646,239 | -1.03(-2.86%) |
Jun 25, 2010 | 36.18 | 36.36 | 35.75 | 36.18 | 2,198,796 | +0.02(+0.07%) |
Jun 24, 2010 | 36.36 | 36.42 | 35.95 | 36.16 | 1,937,782 | -0.17(-0.46%) |
Jun 23, 2010 | 36.24 | 36.56 | 35.90 | 36.32 | 1,581,414 | +0.13(+0.37%) |
Jun 22, 2010 | 36.44 | 36.63 | 36.06 | 36.19 | 1,897,586 | -0.08(-0.22%) |
Jun 21, 2010 | 36.77 | 36.81 | 36.12 | 36.27 | 2,156,281 | -0.22(-0.61%) |
Jun 18, 2010 | 36.49 | 36.80 | 36.39 | 36.49 | 2,008,556 | -0.18(-0.50%) |
Jun 17, 2010 | 36.55 | 36.69 | 36.17 | 36.67 | 3,682,862 | +0.83(+2.31%) |
Jun 16, 2010 | 35.86 | 36.02 | 35.76 | 35.84 | 2,022,249 | -0.13(-0.35%) |
Jun 15, 2010 | 35.63 | 35.97 | 35.53 | 35.97 | 2,217,337 | +0.92(+2.64%) |
Jun 14, 2010 | 35.32 | 35.50 | 34.97 | 35.05 | 1,730,082 | +0.21(+0.59%) |
Jun 11, 2010 | 34.48 | 34.91 | 34.39 | 34.84 | 1,446,452 | +0.17(+0.50%) |
Jun 10, 2010 | 34.69 | 34.80 | 34.32 | 34.67 | 2,433,313 | +0.79(+2.33%) |
Jun 09, 2010 | 34.30 | 34.60 | 33.71 | 33.88 | 3,104,123 | +0.07(+0.21%) |
Jun 08, 2010 | 33.38 | 33.96 | 33.13 | 33.81 | 3,116,510 | +0.41(+1.23%) |
Jun 07, 2010 | 33.66 | 33.93 | 33.24 | 33.39 | 5,524,463 | -0.02(-0.07%) |
Jun 04, 2010 | 33.42 | 34.11 | 33.34 | 33.42 | 2,649,804 | -1.12(-3.25%) |
Jun 03, 2010 | 34.88 | 34.91 | 34.26 | 34.54 | 5,091,093 | -0.03(-0.09%) |
Jun 02, 2010 | 34.43 | 34.57 | 33.99 | 34.57 | 2,567 | +0.97(+2.87%) |
Jun 01, 2010 | 33.64 | 34.51 | 33.61 | 33.61 | 4,719,932 | +0.55(+1.67%) |
May 28, 2010 | 33.05 | 33.50 | 32.91 | 33.05 | 2,543,612 | -0.41(-1.21%) |
May 27, 2010 | 32.97 | 33.46 | 32.74 | 33.46 | 2,694,216 | +1.06(+3.27%) |
May 26, 2010 | 33.04 | 33.23 | 32.21 | 32.40 | 2,672,622 | -0.43(-1.30%) |
May 25, 2010 | 32.16 | 32.90 | 31.90 | 32.83 | 4,784,801 | -0.10(-0.31%) |
May 24, 2010 | 33.17 | 33.38 | 32.85 | 32.93 | 2,836,631 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.93 | 33.28 | 33.71 | 4,308,478 | +0.10(+0.30%) |
May 20, 2010 | 33.61 | 34.05 | 33.26 | 33.61 | 4,677,988 | -0.36(-1.05%) |
May 19, 2010 | 33.73 | 34.15 | 33.39 | 33.97 | 2,937,994 | +0.35(+1.04%) |
May 18, 2010 | 34.42 | 34.44 | 33.51 | 33.61 | 4,651,555 | -0.48(-1.42%) |
May 17, 2010 | 34.02 | 34.24 | 33.33 | 34.10 | 3,383,822 | +0.08(+0.23%) |
May 14, 2010 | 34.02 | 34.75 | 33.66 | 34.02 | 3,328,004 | -0.68(-1.95%) |
May 13, 2010 | 34.47 | 35.00 | 34.33 | 34.70 | 3,885,629 | -0.28(-0.80%) |
May 12, 2010 | 35.65 | 35.89 | 34.70 | 34.98 | 7,884,018 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.74 | 35.28 | 35.34 | 1,924,635 | -0.07(-0.20%) |
May 10, 2010 | 35.36 | 35.48 | 35.18 | 35.41 | 3,079,178 | +1.31(+3.84%) |
May 07, 2010 | 34.88 | 35.08 | 33.69 | 34.11 | 4,881,418 | -0.70(-2.01%) |
May 06, 2010 | 34.81 | 35.52 | 33.07 | 34.81 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.62 | 35.87 | 35.40 | 35.40 | 2,910,356 | -0.51(-1.41%) |
May 04, 2010 | 36.70 | 36.70 | 35.78 | 35.91 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.14 | 37.35 | 36.91 | 36.93 | 1,989,561 | -0.03(-0.08%) |
Apr 30, 2010 | 37.68 | 37.74 | 36.89 | 36.96 | 3,303,889 | +0.06(+0.17%) |
Apr 29, 2010 | 36.75 | 37.18 | 36.75 | 36.90 | 2,432,115 | +0.28(+0.77%) |
Apr 28, 2010 | 37.23 | 37.26 | 36.33 | 36.62 | 4,296,334 | -1.20(-3.17%) |
Apr 27, 2010 | 38.37 | 38.74 | 37.74 | 37.82 | 2,811,284 | -1.08(-2.76%) |
Apr 26, 2010 | 38.60 | 39.03 | 38.57 | 38.90 | 1,575,139 | +0.01(+0.02%) |
Apr 23, 2010 | 38.17 | 38.94 | 38.13 | 38.89 | 2,623,348 | +0.74(+1.94%) |
Apr 22, 2010 | 37.56 | 38.21 | 37.37 | 38.15 | 2,017,971 | +0.05(+0.14%) |
Apr 21, 2010 | 37.91 | 38.13 | 37.78 | 38.09 | 1,896,791 | -0.05(-0.12%) |
Apr 20, 2010 | 38.04 | 38.22 | 37.86 | 38.14 | 3,119,101 | +0.36(+0.95%) |
Apr 19, 2010 | 37.49 | 37.83 | 37.35 | 37.78 | 2,932,322 | -0.09(-0.25%) |
Apr 16, 2010 | 38.12 | 38.34 | 37.77 | 37.88 | 3,500,863 | -0.80(-2.07%) |
Apr 15, 2010 | 38.44 | 38.81 | 38.36 | 38.68 | 2,556,872 | -0.14(-0.36%) |
Apr 14, 2010 | 38.58 | 38.86 | 38.44 | 38.82 | 1,943,607 | +0.89(+2.34%) |
Apr 13, 2010 | 38.28 | 38.30 | 37.75 | 37.93 | 2,017,599 | -0.25(-0.65%) |
Apr 12, 2010 | 38.22 | 38.34 | 38.08 | 38.18 | 1,716,190 | +0.09(+0.22%) |
Apr 09, 2010 | 37.49 | 38.12 | 37.49 | 38.09 | 2,475,390 | +0.38(+1.01%) |
Apr 08, 2010 | 37.13 | 37.81 | 37.02 | 37.71 | 2,473,391 | +0.28(+0.75%) |
Apr 07, 2010 | 37.35 | 37.57 | 37.27 | 37.43 | 2,637,770 | -0.30(-0.81%) |
Apr 06, 2010 | 37.46 | 37.75 | 37.38 | 37.74 | 1,593,198 | -0.28(-0.74%) |
Apr 05, 2010 | 37.91 | 38.17 | 37.85 | 38.02 | 1,002,153 | +0.12(+0.33%) |
Apr 01, 2010 | 38.18 | 37.89 | 37.89 | 37.89 | 2,455,118 | +0.37(+0.98%) |
Mar 31, 2010 | 37.51 | 37.77 | 37.41 | 37.53 | 1,932,931 | +0.26(+0.69%) |
Mar 30, 2010 | 37.45 | 37.56 | 37.00 | 37.27 | 2,083,481 | -0.12(-0.33%) |
Mar 29, 2010 | 37.14 | 37.52 | 37.13 | 37.39 | 2,411,905 | +0.72(+1.95%) |
Mar 26, 2010 | 36.84 | 37.05 | 36.41 | 36.68 | 2,846,351 | +0.07(+0.19%) |
Mar 25, 2010 | 37.16 | 37.27 | 36.59 | 36.61 | 3,948,543 | +0.02(+0.04%) |
Mar 24, 2010 | 36.42 | 36.89 | 36.34 | 36.59 | 3,733,473 | -0.78(-2.08%) |
Mar 23, 2010 | 36.94 | 37.45 | 36.85 | 37.37 | 3,048,860 | +0.77(+2.11%) |
Mar 22, 2010 | 36.20 | 36.86 | 36.19 | 36.60 | 3,501,955 | +0.03(+0.09%) |
Mar 19, 2010 | 36.52 | 36.63 | 35.98 | 36.57 | 3,478,673 | -0.33(-0.91%) |
Mar 18, 2010 | 36.96 | 37.12 | 36.54 | 36.90 | 1,625,627 | -0.02(-0.04%) |
Mar 17, 2010 | 36.61 | 37.24 | 36.36 | 36.92 | 4,197,763 | +0.76(+2.11%) |
Mar 16, 2010 | 35.68 | 36.24 | 35.52 | 36.15 | 3,000,431 | +0.34(+0.96%) |
Mar 15, 2010 | 35.61 | 35.93 | 35.58 | 35.81 | 2,066,316 | -0.06(-0.17%) |
Mar 12, 2010 | 35.94 | 36.03 | 35.71 | 35.87 | 1,428,868 | +0.08(+0.22%) |
Mar 11, 2010 | 35.83 | 35.94 | 35.53 | 35.80 | 3,016,289 | -0.41(-1.14%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.85 | 36.21 | 2,042,811 | +0.44(+1.22%) |
Mar 09, 2010 | 35.76 | 35.99 | 35.66 | 35.77 | 3,376,059 | -0.26(-0.71%) |
Mar 08, 2010 | 36.24 | 36.25 | 35.95 | 36.03 | 1,538,012 | +0.09(+0.26%) |
Mar 05, 2010 | 35.90 | 36.16 | 35.77 | 35.94 | 3,247,939 | +0.05(+0.15%) |
Mar 04, 2010 | 35.86 | 35.95 | 35.52 | 35.88 | 1,825,364 | +0.26(+0.74%) |
Mar 03, 2010 | 35.83 | 35.98 | 35.53 | 35.62 | 2,352,380 | -0.04(-0.11%) |
Mar 02, 2010 | 35.66 | 35.84 | 35.41 | 35.66 | 3,175,854 | +0.39(+1.10%) |
Mar 01, 2010 | 35.02 | 35.27 | 34.88 | 35.27 | 1,985,634 | +0.54(+1.55%) |
Feb 26, 2010 | 34.44 | 34.87 | 34.17 | 34.73 | 1,510,760 | +0.29(+0.84%) |
Feb 25, 2010 | 33.93 | 34.50 | 33.82 | 34.44 | 2,683,295 | -0.09(-0.27%) |
Feb 24, 2010 | 34.55 | 34.82 | 34.34 | 34.53 | 2,139,828 | +0.48(+1.40%) |
Feb 23, 2010 | 34.21 | 34.33 | 33.82 | 34.06 | 2,166,809 | -0.22(-0.64%) |
Feb 22, 2010 | 34.67 | 34.70 | 34.25 | 34.28 | 2,262,367 | -0.39(-1.12%) |
Feb 19, 2010 | 34.47 | 34.80 | 34.26 | 34.67 | 2,552,615 | +0.20(+0.59%) |
Feb 18, 2010 | 34.28 | 34.48 | 34.13 | 34.46 | 2,126,788 | +0.09(+0.25%) |
Feb 17, 2010 | 34.72 | 34.74 | 34.18 | 34.38 | 3,032,861 | -0.13(-0.38%) |
Feb 16, 2010 | 33.93 | 34.57 | 33.79 | 34.51 | 3,199,275 | +1.02(+3.05%) |
Feb 12, 2010 | 32.91 | 33.49 | 33.49 | 33.49 | 4,809,599 | +0.14(+0.42%) |
Feb 11, 2010 | 33.13 | 33.45 | 32.72 | 33.35 | 6,265,476 | -0.40(-1.18%) |
Feb 10, 2010 | 34.14 | 34.23 | 33.68 | 33.75 | 4,852,914 | -0.45(-1.32%) |
Feb 09, 2010 | 34.02 | 34.35 | 33.70 | 34.20 | 9,513,567 | -0.54(-1.55%) |
Feb 08, 2010 | 34.78 | 34.94 | 33.58 | 34.74 | 12,929,167 | -1.07(-2.98%) |
Feb 05, 2010 | 35.69 | 35.87 | 35.03 | 35.80 | 2,430,121 | -0.23(-0.63%) |
Feb 04, 2010 | 36.61 | 36.67 | 36.01 | 36.03 | 3,304,156 | -0.94(-2.55%) |
Feb 03, 2010 | 36.84 | 37.10 | 36.71 | 36.97 | 2,342,381 | +0.08(+0.21%) |
Feb 02, 2010 | 36.79 | 36.90 | 36.52 | 36.89 | 2,634,930 | +0.66(+1.82%) |