Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.82 | 39.07 | 38.41 | 39.01 | 436,221 | +0.00(+0.00%) |
Nov 29, 2010 | 39.17 | 39.20 | 38.34 | 39.01 | 240,508 | -0.17(-0.43%) |
Nov 26, 2010 | 39.30 | 39.59 | 39.01 | 39.18 | 203,827 | -0.27(-0.69%) |
Nov 24, 2010 | 38.89 | 39.45 | 39.45 | 39.45 | 410,316 | +0.98(+2.55%) |
Nov 23, 2010 | 38.96 | 38.98 | 38.42 | 38.47 | 302,193 | -0.85(-2.17%) |
Nov 22, 2010 | 39.25 | 39.50 | 38.65 | 39.33 | 344,496 | -0.04(-0.11%) |
Nov 19, 2010 | 38.56 | 39.52 | 38.47 | 39.37 | 671,986 | +1.00(+2.61%) |
Nov 18, 2010 | 38.07 | 38.47 | 37.97 | 38.37 | 312,732 | +0.58(+1.54%) |
Nov 17, 2010 | 37.70 | 37.84 | 37.42 | 37.79 | 395,619 | +0.24(+0.65%) |
Nov 16, 2010 | 37.91 | 37.99 | 37.26 | 37.54 | 343,684 | -0.62(-1.63%) |
Nov 15, 2010 | 37.98 | 38.47 | 37.91 | 38.17 | 448,539 | +0.21(+0.55%) |
Nov 12, 2010 | 36.02 | 38.03 | 35.81 | 37.96 | 988,972 | +2.18(+6.08%) |
Nov 11, 2010 | 35.04 | 35.83 | 35.04 | 35.78 | 183,576 | +0.34(+0.97%) |
Nov 10, 2010 | 35.16 | 35.71 | 34.88 | 35.44 | 517,212 | -0.04(-0.12%) |
Nov 09, 2010 | 35.86 | 35.92 | 35.38 | 35.48 | 634,817 | +0.03(+0.10%) |
Nov 08, 2010 | 36.19 | 36.30 | 35.18 | 35.44 | 600,652 | -0.83(-2.29%) |
Nov 05, 2010 | 36.77 | 36.77 | 36.14 | 36.28 | 131,603 | +0.06(+0.15%) |
Nov 04, 2010 | 35.98 | 36.86 | 35.84 | 36.22 | 414,962 | +0.84(+2.37%) |
Nov 03, 2010 | 35.46 | 35.81 | 35.07 | 35.38 | 387,689 | -0.15(-0.43%) |
Nov 02, 2010 | 34.91 | 35.57 | 34.63 | 35.54 | 340,472 | +0.91(+2.63%) |
Nov 01, 2010 | 35.67 | 35.89 | 34.30 | 34.63 | 359,265 | -0.86(-2.42%) |
Oct 29, 2010 | 35.05 | 35.54 | 33.79 | 35.49 | 748,430 | +0.36(+1.02%) |
Oct 28, 2010 | 34.28 | 35.25 | 34.10 | 35.13 | 534,817 | +1.22(+3.61%) |
Oct 27, 2010 | 33.47 | 33.96 | 32.88 | 33.91 | 344,899 | +0.29(+0.87%) |
Oct 25, 2010 | 33.72 | 33.79 | 33.33 | 33.61 | 399,140 | +0.18(+0.54%) |
Oct 22, 2010 | 33.12 | 33.62 | 32.97 | 33.43 | 223,788 | +0.42(+1.27%) |
Oct 21, 2010 | 33.49 | 33.60 | 32.86 | 33.01 | 283,343 | -0.31(-0.92%) |
Oct 20, 2010 | 33.60 | 33.92 | 33.29 | 33.32 | 431,473 | -0.10(-0.31%) |
Oct 19, 2010 | 33.66 | 34.11 | 33.23 | 33.42 | 556,635 | -0.50(-1.48%) |
Oct 18, 2010 | 34.42 | 34.61 | 33.37 | 33.93 | 486,169 | -0.48(-1.38%) |
Oct 15, 2010 | 34.28 | 34.41 | 33.95 | 34.40 | 355,026 | +0.41(+1.19%) |
Oct 14, 2010 | 33.91 | 34.26 | 33.60 | 34.00 | 409,860 | +0.02(+0.06%) |
Oct 13, 2010 | 34.56 | 34.56 | 33.58 | 33.98 | 1,270,882 | -0.30(-0.88%) |
Oct 12, 2010 | 35.05 | 35.14 | 34.09 | 34.28 | 712,394 | -0.92(-2.60%) |
Oct 11, 2010 | 36.65 | 36.65 | 35.19 | 35.19 | 480,101 | -1.59(-4.34%) |
Oct 08, 2010 | 36.79 | 37.00 | 36.44 | 36.79 | 292,871 | +0.02(+0.06%) |
Oct 07, 2010 | 37.06 | 37.25 | 36.48 | 36.77 | 190,944 | -0.19(-0.51%) |
Oct 06, 2010 | 37.19 | 37.31 | 36.65 | 36.96 | 321,355 | -0.20(-0.55%) |
Oct 05, 2010 | 37.00 | 37.42 | 37.00 | 37.16 | 316,223 | +0.39(+1.07%) |
Oct 04, 2010 | 36.93 | 37.77 | 36.62 | 36.77 | 508,506 | -1.01(-2.68%) |
Oct 01, 2010 | 37.78 | 38.44 | 37.66 | 37.78 | 465,517 | +0.07(+0.19%) |
Sep 30, 2010 | 37.71 | 37.81 | 37.10 | 37.71 | 571 | +0.83(+2.25%) |
Sep 29, 2010 | 36.07 | 36.91 | 36.07 | 36.88 | 304,430 | +0.55(+1.50%) |
Sep 28, 2010 | 36.16 | 36.53 | 36.00 | 36.33 | 498,687 | +0.29(+0.80%) |
Sep 27, 2010 | 35.43 | 36.15 | 35.21 | 36.05 | 448,454 | +0.72(+2.04%) |
Sep 24, 2010 | 35.79 | 36.21 | 35.10 | 35.33 | 289,747 | -0.10(-0.28%) |
Sep 23, 2010 | 35.43 | 35.98 | 35.27 | 35.42 | 156,270 | -0.26(-0.73%) |
Sep 22, 2010 | 35.37 | 35.78 | 35.03 | 35.68 | 758,721 | +0.37(+1.05%) |
Sep 21, 2010 | 35.32 | 35.68 | 35.15 | 35.31 | 300,965 | -0.13(-0.36%) |
Sep 20, 2010 | 35.26 | 35.67 | 35.21 | 35.44 | 244,549 | +0.29(+0.82%) |
Sep 17, 2010 | 35.15 | 35.67 | 35.04 | 35.15 | 164,826 | -0.39(-1.10%) |
Sep 15, 2010 | 35.54 | 35.65 | 35.15 | 35.54 | 198,147 | +0.27(+0.75%) |
Sep 14, 2010 | 35.54 | 35.54 | 35.16 | 35.28 | 376,473 | -0.29(-0.83%) |
Sep 13, 2010 | 35.68 | 35.85 | 35.27 | 35.57 | 199,823 | +0.41(+1.15%) |
Sep 10, 2010 | 35.15 | 35.33 | 35.09 | 35.16 | 392,930 | +0.02(+0.06%) |
Sep 09, 2010 | 36.00 | 36.01 | 35.01 | 35.14 | 456,378 | -0.40(-1.12%) |
Sep 08, 2010 | 36.05 | 36.05 | 35.44 | 35.54 | 331,499 | -0.32(-0.90%) |
Sep 07, 2010 | 35.70 | 36.14 | 35.37 | 35.86 | 249,874 | -0.17(-0.47%) |
Sep 03, 2010 | 36.49 | 36.68 | 35.85 | 36.03 | 176,694 | -0.08(-0.23%) |
Sep 02, 2010 | 35.30 | 36.47 | 35.21 | 36.12 | 673,563 | +0.85(+2.42%) |
Sep 01, 2010 | 34.49 | 35.35 | 34.49 | 35.26 | 471,191 | +1.18(+3.47%) |
Aug 31, 2010 | 34.04 | 34.28 | 33.41 | 34.08 | 428 | +0.37(+1.10%) |
Aug 30, 2010 | 33.93 | 34.23 | 33.70 | 33.71 | 227,715 | -0.19(-0.56%) |
Aug 27, 2010 | 33.90 | 33.97 | 33.19 | 33.90 | 212,387 | +0.67(+2.02%) |
Aug 26, 2010 | 33.58 | 33.79 | 33.12 | 33.23 | 468,050 | -0.31(-0.94%) |
Aug 25, 2010 | 34.26 | 34.33 | 33.00 | 33.54 | 726,246 | -0.99(-2.86%) |
Aug 24, 2010 | 34.98 | 35.09 | 34.20 | 34.53 | 442,166 | -0.85(-2.39%) |
Aug 23, 2010 | 36.62 | 37.06 | 35.33 | 35.37 | 532,749 | -1.29(-3.51%) |
Aug 20, 2010 | 36.56 | 36.78 | 36.14 | 36.66 | 291,579 | -0.02(-0.06%) |
Aug 19, 2010 | 37.05 | 37.33 | 36.52 | 36.68 | 366,121 | -0.65(-1.74%) |
Aug 18, 2010 | 37.44 | 37.54 | 37.14 | 37.33 | 263,741 | -0.07(-0.19%) |
Aug 17, 2010 | 35.83 | 37.56 | 35.79 | 37.40 | 743,478 | +1.83(+5.15%) |
Aug 16, 2010 | 34.98 | 35.99 | 34.84 | 35.57 | 986,904 | +0.74(+2.13%) |
Aug 13, 2010 | 34.83 | 35.56 | 34.28 | 34.83 | 1,501,696 | -0.75(-2.10%) |
Aug 12, 2010 | 35.19 | 37.15 | 34.63 | 35.58 | 1,025,906 | -1.22(-3.31%) |
Aug 11, 2010 | 37.60 | 37.63 | 36.67 | 36.79 | 903,028 | -1.46(-3.82%) |
Aug 10, 2010 | 38.47 | 38.59 | 38.00 | 38.26 | 348,801 | -0.51(-1.32%) |
Aug 09, 2010 | 37.77 | 39.14 | 37.34 | 38.77 | 644,477 | +1.23(+3.28%) |
Aug 06, 2010 | 37.54 | 37.65 | 36.77 | 37.54 | 250,845 | +0.17(+0.47%) |
Aug 05, 2010 | 37.15 | 37.42 | 36.82 | 37.36 | 548,881 | +0.24(+0.64%) |
Aug 04, 2010 | 37.00 | 37.42 | 36.55 | 37.12 | 728,703 | +0.35(+0.95%) |
Aug 03, 2010 | 37.63 | 37.68 | 36.69 | 36.77 | 519,115 | -0.90(-2.40%) |
Aug 02, 2010 | 36.51 | 37.73 | 36.46 | 37.68 | 689,301 | +1.55(+4.28%) |
Jul 30, 2010 | 36.13 | 36.14 | 34.79 | 36.13 | 481,285 | +0.81(+2.30%) |
Jul 29, 2010 | 35.21 | 35.42 | 34.60 | 35.32 | 300,242 | +0.29(+0.82%) |
Jul 28, 2010 | 34.53 | 35.21 | 34.51 | 35.03 | 493,111 | +0.29(+0.85%) |
Jul 27, 2010 | 35.45 | 35.61 | 34.59 | 34.74 | 368,404 | -0.48(-1.35%) |
Jul 26, 2010 | 34.80 | 35.24 | 34.65 | 35.21 | 296,952 | +0.48(+1.37%) |
Jul 23, 2010 | 33.97 | 35.01 | 33.77 | 34.74 | 366,007 | +0.75(+2.20%) |
Jul 22, 2010 | 33.11 | 34.28 | 33.03 | 33.99 | 340,142 | +1.41(+4.32%) |
Jul 21, 2010 | 32.40 | 32.86 | 32.01 | 32.58 | 491,786 | +0.44(+1.37%) |
Jul 20, 2010 | 31.94 | 32.36 | 31.87 | 32.14 | 394,018 | -0.22(-0.67%) |
Jul 19, 2010 | 32.01 | 32.55 | 31.44 | 32.36 | 572,433 | +0.35(+1.09%) |
Jul 16, 2010 | 32.01 | 33.51 | 31.98 | 32.01 | 795,416 | -1.57(-4.69%) |
Jul 15, 2010 | 33.24 | 33.59 | 32.74 | 33.58 | 239,651 | +0.22(+0.67%) |
Jul 14, 2010 | 32.86 | 33.40 | 32.75 | 33.36 | 224,461 | +0.47(+1.42%) |
Jul 13, 2010 | 33.33 | 33.33 | 32.82 | 32.89 | 350,408 | -0.09(-0.28%) |
Jul 12, 2010 | 33.16 | 33.88 | 32.82 | 32.98 | 223,828 | -0.15(-0.46%) |
Jul 09, 2010 | 33.14 | 33.16 | 32.45 | 33.14 | 353,498 | +0.40(+1.22%) |
Jul 08, 2010 | 33.23 | 33.23 | 32.44 | 32.74 | 359,793 | +0.10(+0.32%) |
Jul 07, 2010 | 31.11 | 32.68 | 31.11 | 32.63 | 329,808 | +1.43(+4.60%) |
Jul 06, 2010 | 31.22 | 31.48 | 30.92 | 31.20 | 435,067 | +0.52(+1.71%) |
Jul 02, 2010 | 30.67 | 31.48 | 30.49 | 30.67 | 542,241 | -0.38(-1.22%) |
Jul 01, 2010 | 30.74 | 31.37 | 29.80 | 31.05 | 381,312 | +0.12(+0.38%) |
Jun 30, 2010 | 30.65 | 31.73 | 30.60 | 30.93 | 395 | +0.28(+0.91%) |
Jun 29, 2010 | 31.53 | 32.32 | 30.47 | 30.65 | 502,912 | -1.53(-4.74%) |
Jun 25, 2010 | 32.18 | 32.70 | 31.14 | 32.18 | 933,160 | -0.38(-1.16%) |
Jun 24, 2010 | 32.60 | 33.16 | 32.53 | 32.56 | 461,663 | -0.50(-1.50%) |
Jun 23, 2010 | 33.56 | 33.81 | 32.89 | 33.05 | 700,328 | -0.69(-2.03%) |
Jun 22, 2010 | 35.47 | 35.63 | 33.68 | 33.74 | 323,000 | -1.62(-4.57%) |
Jun 21, 2010 | 35.77 | 36.00 | 35.06 | 35.35 | 440,953 | +0.05(+0.14%) |
Jun 18, 2010 | 35.30 | 35.63 | 34.70 | 35.30 | 411,272 | +0.14(+0.40%) |
Jun 17, 2010 | 35.42 | 35.43 | 34.51 | 35.16 | 308,795 | +0.26(+0.74%) |
Jun 16, 2010 | 35.54 | 36.17 | 34.68 | 34.91 | 646,380 | -0.48(-1.34%) |
Jun 15, 2010 | 34.53 | 35.61 | 34.40 | 35.38 | 377,906 | +1.01(+2.95%) |
Jun 14, 2010 | 33.86 | 34.98 | 33.72 | 34.37 | 647,776 | +0.96(+2.87%) |
Jun 11, 2010 | 33.12 | 34.04 | 33.09 | 33.41 | 1,632,320 | +0.15(+0.46%) |
Jun 10, 2010 | 33.77 | 34.15 | 33.17 | 33.26 | 746,681 | +0.14(+0.42%) |
Jun 09, 2010 | 33.58 | 34.19 | 32.92 | 33.12 | 827,105 | -0.38(-1.13%) |
Jun 08, 2010 | 33.28 | 33.61 | 32.85 | 33.49 | 444,724 | +0.01(+0.04%) |
Jun 07, 2010 | 33.14 | 37.41 | 32.52 | 33.48 | 653,955 | -0.72(-2.11%) |
Jun 04, 2010 | 34.20 | 35.05 | 34.14 | 34.20 | 152,324 | -1.43(-4.02%) |
Jun 03, 2010 | 35.65 | 36.61 | 35.56 | 35.63 | 388,855 | -0.17(-0.49%) |
Jun 02, 2010 | 35.58 | 35.86 | 35.31 | 35.81 | 2,859 | +0.43(+1.21%) |
Jun 01, 2010 | 35.47 | 36.08 | 35.07 | 35.38 | 386,890 | -0.29(-0.82%) |
May 28, 2010 | 35.68 | 36.07 | 35.58 | 35.68 | 264,959 | -0.33(-0.91%) |
May 27, 2010 | 34.79 | 36.01 | 34.72 | 36.00 | 446,575 | +2.00(+5.88%) |
May 26, 2010 | 33.58 | 34.46 | 33.18 | 34.00 | 602,588 | +1.08(+3.29%) |
May 25, 2010 | 32.58 | 33.43 | 31.70 | 32.92 | 716,185 | -0.93(-2.75%) |
May 24, 2010 | 33.50 | 34.18 | 33.49 | 33.85 | 269,910 | +0.20(+0.59%) |
May 21, 2010 | 32.17 | 33.99 | 32.17 | 33.65 | 481,366 | +0.97(+2.97%) |
May 20, 2010 | 32.83 | 33.40 | 32.67 | 32.68 | 465,483 | -2.32(-6.64%) |
May 19, 2010 | 35.03 | 35.44 | 34.18 | 35.00 | 272,626 | -0.04(-0.12%) |
May 18, 2010 | 36.38 | 36.56 | 34.94 | 35.05 | 13,163 | -0.97(-2.70%) |
May 17, 2010 | 36.10 | 37.08 | 35.61 | 36.02 | 511,331 | +0.00(+0.00%) |
May 14, 2010 | 36.02 | 36.45 | 35.69 | 36.02 | 202,263 | -0.65(-1.77%) |
May 13, 2010 | 37.29 | 37.93 | 36.54 | 36.67 | 282,562 | -0.82(-2.19%) |
May 12, 2010 | 36.97 | 37.73 | 36.72 | 37.49 | 215,778 | +0.77(+2.09%) |
May 11, 2010 | 36.31 | 37.19 | 36.22 | 36.72 | 478,054 | +0.56(+1.55%) |
May 10, 2010 | 35.83 | 36.27 | 35.83 | 36.16 | 1,006,053 | +0.70(+1.97%) |
May 07, 2010 | 35.54 | 36.44 | 35.00 | 35.46 | 1,122,559 | -0.39(-1.09%) |
May 06, 2010 | 35.72 | 36.43 | 34.32 | 35.85 | 748 | -1.61(-4.31%) |
May 05, 2010 | 37.75 | 38.24 | 37.06 | 37.47 | 1,109,429 | -0.85(-2.21%) |
May 04, 2010 | 39.43 | 39.80 | 37.99 | 38.31 | 368,692 | -1.78(-4.43%) |
May 03, 2010 | 38.88 | 40.23 | 38.88 | 40.09 | 398,550 | +1.34(+3.46%) |
Apr 30, 2010 | 39.12 | 39.92 | 38.71 | 38.75 | 402,127 | -0.46(-1.17%) |
Apr 29, 2010 | 38.99 | 39.63 | 38.92 | 39.21 | 431,002 | +0.34(+0.86%) |
Apr 28, 2010 | 38.76 | 38.96 | 38.36 | 38.87 | 257,695 | +0.13(+0.34%) |
Apr 27, 2010 | 40.08 | 40.10 | 38.53 | 38.74 | 289,429 | -1.31(-3.26%) |
Apr 26, 2010 | 40.39 | 40.39 | 39.74 | 40.05 | 331,084 | -0.12(-0.31%) |
Apr 23, 2010 | 39.56 | 40.32 | 39.55 | 40.17 | 371,819 | +0.64(+1.63%) |
Apr 22, 2010 | 39.24 | 39.76 | 38.35 | 39.53 | 530,358 | +0.18(+0.45%) |
Apr 21, 2010 | 39.72 | 39.72 | 38.82 | 39.35 | 333,838 | -0.16(-0.42%) |
Apr 20, 2010 | 39.80 | 40.43 | 39.25 | 39.52 | 332,608 | -0.25(-0.64%) |
Apr 19, 2010 | 39.78 | 40.06 | 39.10 | 39.77 | 446,164 | -0.03(-0.07%) |
Apr 16, 2010 | 40.48 | 40.61 | 39.50 | 39.80 | 281,495 | -0.93(-2.28%) |
Apr 15, 2010 | 41.36 | 41.48 | 39.65 | 40.73 | 550,613 | -0.64(-1.54%) |
Apr 14, 2010 | 41.88 | 42.05 | 41.14 | 41.36 | 433,771 | -0.33(-0.79%) |
Apr 13, 2010 | 42.70 | 42.84 | 41.55 | 41.69 | 471,307 | -1.13(-2.63%) |
Apr 12, 2010 | 42.64 | 43.13 | 41.81 | 42.82 | 433,092 | +0.41(+0.97%) |
Apr 09, 2010 | 41.02 | 42.50 | 40.91 | 42.41 | 514,972 | +1.44(+3.50%) |
Apr 08, 2010 | 41.27 | 41.53 | 40.90 | 40.97 | 515,004 | -0.24(-0.58%) |
Apr 07, 2010 | 40.45 | 41.23 | 40.45 | 41.21 | 505,874 | +0.36(+0.87%) |
Apr 06, 2010 | 41.35 | 41.80 | 40.84 | 40.86 | 421,228 | -0.62(-1.48%) |
Apr 05, 2010 | 42.56 | 42.56 | 41.32 | 41.47 | 730,984 | -0.85(-2.00%) |
Apr 01, 2010 | 41.84 | 42.32 | 42.32 | 42.32 | 588,430 | +0.75(+1.81%) |
Mar 31, 2010 | 40.93 | 42.21 | 40.80 | 41.57 | 439,753 | +0.64(+1.55%) |
Mar 30, 2010 | 40.15 | 41.36 | 40.15 | 40.93 | 397,444 | +0.92(+2.31%) |
Mar 29, 2010 | 40.13 | 40.47 | 39.83 | 40.01 | 192,884 | +0.06(+0.15%) |
Mar 26, 2010 | 39.96 | 40.90 | 39.59 | 39.95 | 330,629 | +0.23(+0.57%) |
Mar 25, 2010 | 39.15 | 39.91 | 38.60 | 39.72 | 390,028 | +0.50(+1.27%) |
Mar 24, 2010 | 39.77 | 40.10 | 39.02 | 39.22 | 160,482 | -0.62(-1.56%) |
Mar 23, 2010 | 39.67 | 39.93 | 39.21 | 39.85 | 207,923 | +0.16(+0.41%) |
Mar 22, 2010 | 38.83 | 40.03 | 38.48 | 39.68 | 413,295 | +0.63(+1.61%) |
Mar 19, 2010 | 38.81 | 39.11 | 38.46 | 39.05 | 1,242,574 | +0.05(+0.14%) |
Mar 18, 2010 | 39.00 | 39.65 | 37.88 | 39.00 | 470,799 | -0.77(-1.93%) |
Mar 17, 2010 | 39.89 | 39.89 | 39.45 | 39.76 | 344,298 | -0.14(-0.36%) |
Mar 16, 2010 | 40.30 | 40.42 | 39.63 | 39.91 | 175,718 | -0.40(-1.00%) |
Mar 15, 2010 | 40.28 | 40.44 | 40.19 | 40.31 | 253,349 | -0.36(-0.87%) |
Mar 12, 2010 | 39.33 | 40.74 | 39.23 | 40.67 | 382,838 | +1.18(+3.00%) |
Mar 11, 2010 | 39.29 | 39.55 | 38.90 | 39.48 | 209,519 | +0.18(+0.45%) |
Mar 10, 2010 | 38.86 | 39.91 | 38.85 | 39.30 | 443,565 | +0.65(+1.68%) |
Mar 09, 2010 | 37.01 | 39.05 | 37.01 | 38.66 | 836,431 | +1.65(+4.45%) |
Mar 08, 2010 | 37.77 | 38.02 | 36.88 | 37.01 | 206,446 | -0.62(-1.65%) |
Mar 05, 2010 | 37.12 | 37.63 | 36.93 | 37.63 | 1,432,703 | +0.64(+1.74%) |
Mar 04, 2010 | 37.10 | 37.20 | 36.58 | 36.99 | 327,452 | -0.31(-0.82%) |
Mar 03, 2010 | 37.42 | 37.61 | 37.25 | 37.29 | 160,741 | +0.13(+0.35%) |
Mar 02, 2010 | 37.03 | 37.31 | 36.83 | 37.16 | 344,754 | -0.08(-0.22%) |
Mar 01, 2010 | 37.44 | 37.58 | 37.07 | 37.25 | 390,501 | +0.06(+0.17%) |
Feb 26, 2010 | 37.38 | 37.43 | 36.92 | 37.19 | 373,213 | -0.04(-0.11%) |
Feb 25, 2010 | 37.29 | 37.53 | 36.93 | 37.23 | 274,960 | -0.47(-1.25%) |
Feb 24, 2010 | 37.49 | 38.17 | 37.36 | 37.70 | 188,290 | +0.08(+0.20%) |
Feb 23, 2010 | 38.03 | 38.22 | 37.18 | 37.62 | 296,540 | -0.32(-0.85%) |
Feb 22, 2010 | 38.10 | 38.51 | 37.70 | 37.94 | 350,997 | +0.12(+0.31%) |
Feb 19, 2010 | 37.33 | 37.88 | 37.30 | 37.83 | 372,504 | +0.23(+0.62%) |
Feb 18, 2010 | 37.94 | 37.97 | 37.47 | 37.60 | 245,297 | -0.14(-0.36%) |
Feb 17, 2010 | 37.91 | 38.07 | 37.60 | 37.73 | 241,124 | +0.08(+0.20%) |
Feb 16, 2010 | 37.98 | 38.01 | 37.38 | 37.66 | 209,466 | +0.05(+0.15%) |
Feb 12, 2010 | 37.58 | 37.60 | 37.60 | 37.60 | 553,326 | +0.01(+0.02%) |
Feb 11, 2010 | 36.57 | 38.18 | 36.17 | 37.60 | 1,843,655 | +2.95(+8.53%) |
Feb 10, 2010 | 34.81 | 34.94 | 34.07 | 34.64 | 722,096 | -0.33(-0.94%) |
Feb 09, 2010 | 35.24 | 36.34 | 34.82 | 34.97 | 550,608 | +0.21(+0.61%) |
Feb 08, 2010 | 33.51 | 35.14 | 32.65 | 34.76 | 555,971 | +0.62(+1.82%) |
Feb 05, 2010 | 33.84 | 34.19 | 33.27 | 34.14 | 264,469 | +0.06(+0.18%) |
Feb 04, 2010 | 34.94 | 35.14 | 34.06 | 34.07 | 256,109 | -1.23(-3.49%) |
Feb 03, 2010 | 35.52 | 36.31 | 35.11 | 35.31 | 477,276 | -0.27(-0.77%) |
Feb 02, 2010 | 35.41 | 35.99 | 35.41 | 35.58 | 387,356 | +0.29(+0.83%) |
Feb 01, 2010 | 35.72 | 35.84 | 35.13 | 35.28 | 496,355 | -0.25(-0.71%) |
Jan 29, 2010 | 35.63 | 36.54 | 35.37 | 35.54 | 382,475 | -0.23(-0.63%) |
Jan 28, 2010 | 36.11 | 36.25 | 35.76 | 35.76 | 381,894 | -0.33(-0.91%) |
Jan 27, 2010 | 35.54 | 36.54 | 35.24 | 36.09 | 383,018 | +0.40(+1.11%) |
Jan 26, 2010 | 35.52 | 36.39 | 34.82 | 35.70 | 451,542 | -0.07(-0.19%) |
Jan 25, 2010 | 36.03 | 36.85 | 35.22 | 35.76 | 574,162 | +0.46(+1.32%) |
Jan 22, 2010 | 35.24 | 36.00 | 34.98 | 35.30 | 675,387 | -0.42(-1.19%) |
Jan 21, 2010 | 35.38 | 35.98 | 34.41 | 35.72 | 514,634 | +0.41(+1.16%) |
Jan 20, 2010 | 36.06 | 36.06 | 35.13 | 35.31 | 491,669 | -0.66(-1.84%) |
Jan 19, 2010 | 36.00 | 36.65 | 35.37 | 35.98 | 483,694 | -0.21(-0.57%) |
Jan 15, 2010 | 37.24 | 36.18 | 36.18 | 36.18 | 325,589 | -1.18(-3.15%) |
Jan 14, 2010 | 38.00 | 38.30 | 37.16 | 37.36 | 263,355 | -0.55(-1.46%) |
Jan 13, 2010 | 37.59 | 38.11 | 37.38 | 37.91 | 113,445 | +0.27(+0.73%) |
Jan 12, 2010 | 37.62 | 38.05 | 37.24 | 37.64 | 124,601 | -0.23(-0.60%) |
Jan 11, 2010 | 38.64 | 38.69 | 37.70 | 37.86 | 209,768 | -0.84(-2.17%) |
Jan 08, 2010 | 39.15 | 39.48 | 38.53 | 38.70 | 145,899 | -0.69(-1.75%) |
Jan 07, 2010 | 39.48 | 39.91 | 39.04 | 39.39 | 301,105 | +0.04(+0.10%) |
Jan 06, 2010 | 38.79 | 39.50 | 38.46 | 39.35 | 348,973 | +0.60(+1.55%) |
Jan 05, 2010 | 37.29 | 38.80 | 37.29 | 38.75 | 307,370 | +1.44(+3.87%) |
Jan 04, 2010 | 37.46 | 37.72 | 37.04 | 37.31 | 239,473 | +0.07(+0.18%) |
Dec 31, 2009 | 37.19 | 37.24 | 37.24 | 37.24 | 75,327 | -0.15(-0.40%) |
Dec 30, 2009 | 37.47 | 37.54 | 37.08 | 37.39 | 123,830 | -0.06(-0.16%) |
Dec 29, 2009 | 37.88 | 37.94 | 37.40 | 37.45 | 135,899 | -0.26(-0.69%) |
Dec 28, 2009 | 37.99 | 38.20 | 37.35 | 37.71 | 113,464 | -0.15(-0.40%) |
Dec 24, 2009 | 38.81 | 38.82 | 37.60 | 37.86 | 83,023 | -0.40(-1.04%) |
Dec 23, 2009 | 38.47 | 38.79 | 37.78 | 38.26 | 170,252 | -0.22(-0.57%) |
Dec 22, 2009 | 37.50 | 38.60 | 37.42 | 38.48 | 341,127 | +1.31(+3.53%) |
Dec 21, 2009 | 37.97 | 38.27 | 37.12 | 37.16 | 236,609 | -0.94(-2.48%) |
Dec 18, 2009 | 37.86 | 38.21 | 37.18 | 38.11 | 261,183 | +0.34(+0.91%) |
Dec 17, 2009 | 37.96 | 38.13 | 37.23 | 37.77 | 363,927 | +0.05(+0.13%) |
Dec 16, 2009 | 36.97 | 38.00 | 36.65 | 37.72 | 383,246 | +0.85(+2.32%) |
Dec 15, 2009 | 37.47 | 37.63 | 36.83 | 36.86 | 350,014 | -0.92(-2.44%) |
Dec 14, 2009 | 37.88 | 37.97 | 37.60 | 37.79 | 356,700 | +0.62(+1.66%) |
Dec 11, 2009 | 36.89 | 37.55 | 36.82 | 37.17 | 340,906 | +0.31(+0.83%) |
Dec 10, 2009 | 36.92 | 37.47 | 36.79 | 36.86 | 626,275 | +0.09(+0.24%) |
Dec 09, 2009 | 35.57 | 36.98 | 35.56 | 36.78 | 316,740 | +0.98(+2.75%) |
Dec 08, 2009 | 36.16 | 36.68 | 35.28 | 35.79 | 638,137 | -0.95(-2.59%) |
Dec 07, 2009 | 36.15 | 36.78 | 35.69 | 36.74 | 198,510 | +0.53(+1.47%) |
Dec 04, 2009 | 36.60 | 36.84 | 35.61 | 36.21 | 208,413 | -0.18(-0.51%) |
Dec 03, 2009 | 35.81 | 36.65 | 35.55 | 36.39 | 262,548 | +0.67(+1.88%) |
Dec 02, 2009 | 36.03 | 36.41 | 35.46 | 35.72 | 356,437 | -0.12(-0.32%) |