Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.48 | 42.11 | 41.43 | 42.01 | 642,258 | +0.33(+0.79%) |
Nov 29, 2010 | 41.39 | 41.79 | 40.82 | 41.68 | 866,905 | +0.12(+0.29%) |
Nov 26, 2010 | 41.72 | 41.90 | 41.49 | 41.56 | 325,088 | -0.44(-1.06%) |
Nov 24, 2010 | 41.37 | 42.01 | 42.01 | 42.01 | 668,703 | +0.68(+1.64%) |
Nov 23, 2010 | 42.12 | 42.12 | 41.27 | 41.33 | 558,908 | -1.10(-2.60%) |
Nov 22, 2010 | 41.51 | 42.50 | 41.34 | 42.43 | 815,792 | +0.64(+1.52%) |
Nov 19, 2010 | 41.80 | 41.82 | 41.42 | 41.80 | 981,248 | -0.25(-0.58%) |
Nov 18, 2010 | 40.96 | 42.14 | 40.89 | 42.04 | 849,558 | +1.45(+3.58%) |
Nov 17, 2010 | 40.32 | 40.68 | 39.99 | 40.59 | 656,505 | +0.38(+0.94%) |
Nov 16, 2010 | 41.29 | 41.29 | 40.05 | 40.21 | 818,490 | -1.37(-3.29%) |
Nov 15, 2010 | 41.58 | 41.76 | 41.41 | 41.58 | 829,996 | +0.15(+0.35%) |
Nov 12, 2010 | 41.25 | 41.54 | 40.91 | 41.43 | 813,657 | -0.07(-0.16%) |
Nov 11, 2010 | 40.27 | 41.50 | 40.18 | 41.50 | 1,057,534 | +0.98(+2.41%) |
Nov 10, 2010 | 40.31 | 40.91 | 40.17 | 40.52 | 1,363,270 | +0.15(+0.36%) |
Nov 09, 2010 | 39.00 | 40.62 | 39.00 | 40.38 | 1,872,429 | +2.03(+5.30%) |
Nov 08, 2010 | 37.82 | 38.41 | 37.68 | 38.35 | 659,521 | +0.42(+1.10%) |
Nov 05, 2010 | 38.47 | 38.47 | 37.73 | 37.93 | 970,618 | -0.44(-1.16%) |
Nov 04, 2010 | 38.15 | 38.49 | 37.93 | 38.37 | 764,453 | +0.68(+1.80%) |
Nov 03, 2010 | 37.78 | 37.88 | 37.40 | 37.70 | 572,613 | -0.01(-0.02%) |
Nov 02, 2010 | 37.56 | 37.82 | 37.50 | 37.70 | 524,555 | +0.44(+1.19%) |
Nov 01, 2010 | 36.78 | 37.50 | 36.71 | 37.26 | 1,301,425 | +0.64(+1.76%) |
Oct 29, 2010 | 36.11 | 36.76 | 36.00 | 36.61 | 990,957 | +0.43(+1.19%) |
Oct 28, 2010 | 36.05 | 36.24 | 35.65 | 36.18 | 540,948 | +0.32(+0.89%) |
Oct 27, 2010 | 35.46 | 35.90 | 35.32 | 35.86 | 459,842 | -0.27(-0.73%) |
Oct 25, 2010 | 36.58 | 36.83 | 36.09 | 36.13 | 496,198 | -0.17(-0.46%) |
Oct 22, 2010 | 35.93 | 36.32 | 35.80 | 36.30 | 1,644,434 | +0.40(+1.11%) |
Oct 21, 2010 | 36.14 | 36.27 | 35.46 | 35.90 | 442,309 | -0.13(-0.37%) |
Oct 20, 2010 | 35.99 | 36.32 | 35.94 | 36.03 | 810,278 | +0.17(+0.48%) |
Oct 19, 2010 | 36.28 | 36.50 | 35.59 | 35.86 | 442,829 | -0.72(-1.96%) |
Oct 18, 2010 | 36.42 | 36.57 | 36.29 | 36.57 | 489,068 | +0.21(+0.58%) |
Oct 15, 2010 | 36.44 | 36.63 | 36.23 | 36.36 | 1,338,635 | +0.03(+0.07%) |
Oct 14, 2010 | 36.32 | 36.53 | 36.22 | 36.34 | 1,080,212 | -0.07(-0.18%) |
Oct 13, 2010 | 36.40 | 36.65 | 36.40 | 36.40 | 1,104,304 | +0.14(+0.38%) |
Oct 12, 2010 | 36.55 | 36.56 | 36.06 | 36.26 | 1,141,275 | -0.34(-0.92%) |
Oct 11, 2010 | 36.45 | 37.05 | 36.18 | 36.60 | 815,504 | +0.41(+1.14%) |
Oct 08, 2010 | 36.19 | 36.32 | 35.21 | 36.19 | 832,323 | +0.70(+1.96%) |
Oct 07, 2010 | 35.07 | 35.53 | 34.93 | 35.49 | 790,275 | +0.44(+1.27%) |
Oct 06, 2010 | 35.06 | 35.33 | 34.78 | 35.05 | 475,286 | -0.18(-0.51%) |
Oct 05, 2010 | 34.86 | 35.28 | 34.68 | 35.23 | 691,035 | +0.69(+2.00%) |
Oct 04, 2010 | 34.70 | 34.83 | 34.28 | 34.54 | 877,617 | -0.29(-0.82%) |
Oct 01, 2010 | 34.82 | 34.88 | 34.30 | 34.82 | 687,049 | +0.44(+1.29%) |
Sep 30, 2010 | 34.38 | 34.57 | 34.01 | 34.38 | 9,645 | +0.23(+0.69%) |
Sep 29, 2010 | 33.94 | 34.62 | 33.87 | 34.15 | 986,085 | +0.10(+0.29%) |
Sep 28, 2010 | 34.30 | 34.37 | 33.68 | 34.05 | 644,108 | -0.11(-0.32%) |
Sep 27, 2010 | 34.33 | 34.43 | 33.83 | 34.16 | 822,844 | -0.31(-0.90%) |
Sep 24, 2010 | 34.00 | 34.47 | 33.94 | 34.47 | 1,169,648 | +0.82(+2.43%) |
Sep 23, 2010 | 32.15 | 34.18 | 32.15 | 33.65 | 2,672,262 | +1.34(+4.16%) |
Sep 22, 2010 | 30.19 | 32.65 | 30.04 | 32.30 | 4,016,647 | +2.08(+6.87%) |
Sep 21, 2010 | 30.25 | 30.68 | 30.18 | 30.23 | 781,350 | -0.16(-0.54%) |
Sep 20, 2010 | 30.01 | 30.44 | 29.87 | 30.39 | 335,234 | +0.55(+1.83%) |
Sep 17, 2010 | 29.85 | 30.34 | 29.75 | 29.85 | 639,348 | -0.30(-1.01%) |
Sep 15, 2010 | 30.15 | 30.25 | 29.68 | 30.15 | 488,922 | +0.06(+0.20%) |
Sep 14, 2010 | 29.82 | 30.38 | 29.82 | 30.09 | 624,890 | +0.16(+0.55%) |
Sep 13, 2010 | 30.08 | 30.13 | 29.76 | 29.92 | 548,615 | +0.13(+0.42%) |
Sep 10, 2010 | 29.83 | 29.92 | 29.59 | 29.80 | 623,060 | +0.12(+0.40%) |
Sep 09, 2010 | 29.70 | 29.94 | 29.50 | 29.68 | 685,597 | +0.28(+0.96%) |
Sep 08, 2010 | 29.13 | 29.50 | 29.13 | 29.40 | 1,238,450 | +0.27(+0.93%) |
Sep 07, 2010 | 29.40 | 29.44 | 29.09 | 29.13 | 969,042 | -0.34(-1.16%) |
Sep 03, 2010 | 29.65 | 29.94 | 29.34 | 29.47 | 1,292,556 | +0.14(+0.47%) |
Sep 02, 2010 | 29.38 | 29.45 | 29.04 | 29.33 | 279 | -0.11(-0.36%) |
Sep 01, 2010 | 28.88 | 29.54 | 28.73 | 29.44 | 555,482 | +1.04(+3.67%) |
Aug 31, 2010 | 28.36 | 28.78 | 28.28 | 28.40 | 3,792 | -0.45(-1.55%) |
Aug 30, 2010 | 29.19 | 29.39 | 28.72 | 28.84 | 603,879 | -0.46(-1.57%) |
Aug 27, 2010 | 28.56 | 29.36 | 28.41 | 29.31 | 345,291 | +0.72(+2.51%) |
Aug 26, 2010 | 28.98 | 29.06 | 28.43 | 28.59 | 433,592 | -0.28(-0.96%) |
Aug 25, 2010 | 28.60 | 28.97 | 28.23 | 28.86 | 456,909 | +0.13(+0.44%) |
Aug 24, 2010 | 28.84 | 29.10 | 28.51 | 28.74 | 505,519 | -0.52(-1.78%) |
Aug 23, 2010 | 29.41 | 29.70 | 29.22 | 29.26 | 425,774 | -0.03(-0.09%) |
Aug 20, 2010 | 29.66 | 29.75 | 28.97 | 29.29 | 1,123,472 | -0.54(-1.81%) |
Aug 19, 2010 | 30.20 | 30.23 | 29.66 | 29.83 | 620,341 | -0.50(-1.65%) |
Aug 18, 2010 | 30.16 | 30.54 | 29.66 | 30.33 | 783,184 | +0.03(+0.11%) |
Aug 17, 2010 | 30.25 | 30.66 | 30.09 | 30.29 | 668,829 | +0.38(+1.28%) |
Aug 16, 2010 | 30.25 | 30.29 | 29.67 | 29.91 | 943,514 | -0.45(-1.50%) |
Aug 13, 2010 | 30.37 | 30.83 | 30.34 | 30.37 | 662,852 | -0.24(-0.78%) |
Aug 12, 2010 | 30.68 | 30.91 | 30.49 | 30.60 | 726,768 | -0.61(-1.94%) |
Aug 11, 2010 | 31.77 | 31.79 | 31.17 | 31.21 | 571,414 | -1.19(-3.66%) |
Aug 10, 2010 | 32.59 | 32.95 | 32.22 | 32.40 | 628,948 | -0.69(-2.07%) |
Aug 09, 2010 | 33.21 | 33.53 | 32.98 | 33.08 | 410,270 | -0.03(-0.10%) |
Aug 06, 2010 | 33.11 | 33.33 | 32.31 | 33.11 | 569,634 | +0.25(+0.76%) |
Aug 05, 2010 | 32.24 | 33.07 | 32.22 | 32.86 | 459,476 | +0.45(+1.40%) |
Aug 04, 2010 | 32.13 | 32.44 | 32.03 | 32.41 | 339,784 | +0.18(+0.55%) |
Aug 03, 2010 | 32.13 | 32.59 | 31.96 | 32.23 | 429,195 | +0.01(+0.02%) |
Aug 02, 2010 | 32.30 | 32.48 | 32.03 | 32.23 | 542,328 | +0.55(+1.75%) |
Jul 30, 2010 | 31.67 | 32.03 | 31.41 | 31.67 | 567,187 | -0.23(-0.72%) |
Jul 29, 2010 | 32.38 | 32.44 | 31.47 | 31.90 | 370,002 | -0.22(-0.70%) |
Jul 28, 2010 | 32.28 | 32.45 | 31.94 | 32.13 | 361,054 | -0.30(-0.93%) |
Jul 27, 2010 | 33.06 | 33.11 | 32.26 | 32.43 | 608,180 | -0.47(-1.42%) |
Jul 26, 2010 | 32.37 | 32.93 | 32.28 | 32.90 | 414,124 | +0.65(+2.02%) |
Jul 23, 2010 | 32.07 | 32.36 | 31.80 | 32.24 | 507,531 | -0.02(-0.06%) |
Jul 22, 2010 | 31.83 | 32.57 | 31.83 | 32.26 | 504,407 | +0.86(+2.75%) |
Jul 21, 2010 | 32.24 | 32.34 | 31.24 | 31.40 | 407,415 | -0.67(-2.10%) |
Jul 20, 2010 | 30.64 | 32.07 | 30.64 | 32.07 | 553,097 | +0.96(+3.09%) |
Jul 19, 2010 | 30.90 | 31.61 | 30.72 | 31.11 | 279,313 | +0.26(+0.83%) |
Jul 16, 2010 | 30.85 | 31.74 | 30.81 | 30.85 | 442,576 | -1.05(-3.29%) |
Jul 15, 2010 | 31.63 | 31.95 | 31.34 | 31.90 | 572,947 | +0.39(+1.23%) |
Jul 14, 2010 | 31.70 | 31.88 | 31.26 | 31.51 | 429,988 | -0.21(-0.66%) |
Jul 13, 2010 | 31.34 | 31.83 | 31.31 | 31.72 | 447,697 | +0.47(+1.52%) |
Jul 12, 2010 | 31.22 | 31.40 | 30.91 | 31.25 | 318,985 | -0.07(-0.21%) |
Jul 09, 2010 | 31.32 | 31.36 | 31.05 | 31.32 | 268,484 | +0.22(+0.70%) |
Jul 08, 2010 | 30.99 | 31.13 | 30.63 | 31.10 | 458,354 | +0.36(+1.16%) |
Jul 07, 2010 | 29.87 | 30.77 | 29.87 | 30.74 | 707,072 | +1.00(+3.37%) |
Jul 06, 2010 | 30.00 | 30.51 | 29.44 | 29.74 | 2,691 | +0.36(+1.21%) |
Jul 02, 2010 | 29.38 | 29.82 | 29.23 | 29.38 | 528,636 | -0.16(-0.54%) |
Jul 01, 2010 | 30.18 | 30.18 | 29.21 | 29.54 | 822,020 | -0.70(-2.31%) |
Jun 30, 2010 | 30.38 | 30.91 | 30.17 | 30.24 | 436 | -0.12(-0.39%) |
Jun 29, 2010 | 30.82 | 30.82 | 30.04 | 30.36 | 828,126 | -1.08(-3.45%) |
Jun 25, 2010 | 31.44 | 31.65 | 30.95 | 31.44 | 687,792 | +0.31(+0.99%) |
Jun 24, 2010 | 31.50 | 31.81 | 31.06 | 31.14 | 823,978 | -0.65(-2.06%) |
Jun 23, 2010 | 32.45 | 32.45 | 31.65 | 31.79 | 631,559 | -0.63(-1.94%) |
Jun 22, 2010 | 33.55 | 33.91 | 32.29 | 32.42 | 6,424 | -1.15(-3.41%) |
Jun 21, 2010 | 34.32 | 34.51 | 33.38 | 33.56 | 598,468 | -0.29(-0.87%) |
Jun 18, 2010 | 33.86 | 33.86 | 33.49 | 33.86 | 539,825 | +0.11(+0.33%) |
Jun 17, 2010 | 33.98 | 34.02 | 33.47 | 33.75 | 546,529 | +0.03(+0.08%) |
Jun 16, 2010 | 33.66 | 33.95 | 33.60 | 33.72 | 515,864 | -0.26(-0.75%) |
Jun 15, 2010 | 33.26 | 33.99 | 33.24 | 33.98 | 786,119 | +0.86(+2.59%) |
Jun 14, 2010 | 33.09 | 33.66 | 32.99 | 33.12 | 696,527 | +0.41(+1.24%) |
Jun 11, 2010 | 31.78 | 32.73 | 31.55 | 32.71 | 897,557 | +0.53(+1.65%) |
Jun 10, 2010 | 31.53 | 32.25 | 31.52 | 32.18 | 766,604 | +1.23(+3.97%) |
Jun 09, 2010 | 30.82 | 31.43 | 30.50 | 30.95 | 1,297,364 | +0.39(+1.28%) |
Jun 08, 2010 | 30.16 | 30.61 | 29.30 | 30.56 | 1,192,861 | +0.38(+1.26%) |
Jun 07, 2010 | 30.69 | 31.12 | 30.12 | 30.18 | 1,213,715 | -0.33(-1.09%) |
Jun 04, 2010 | 30.51 | 32.67 | 30.44 | 30.51 | 3,012,190 | -2.34(-7.11%) |
Jun 03, 2010 | 31.92 | 32.94 | 31.89 | 32.85 | 1,156,045 | +0.89(+2.78%) |
Jun 02, 2010 | 30.96 | 31.96 | 30.76 | 31.96 | 764 | +1.09(+3.52%) |
Jun 01, 2010 | 31.65 | 31.86 | 30.86 | 30.87 | 796,356 | -0.93(-2.92%) |
May 28, 2010 | 31.80 | 32.26 | 31.52 | 31.80 | 796,819 | +0.31(+0.98%) |
May 27, 2010 | 30.87 | 31.52 | 30.87 | 31.50 | 613,411 | +1.22(+4.04%) |
May 26, 2010 | 30.80 | 31.23 | 30.23 | 30.27 | 1,156,677 | -0.31(-1.01%) |
May 25, 2010 | 29.64 | 30.59 | 28.97 | 30.58 | 962,869 | +0.16(+0.52%) |
May 24, 2010 | 30.96 | 31.16 | 30.35 | 30.42 | 542,692 | -0.56(-1.82%) |
May 21, 2010 | 30.40 | 31.35 | 30.24 | 30.99 | 695,112 | +0.01(+0.02%) |
May 20, 2010 | 31.21 | 31.82 | 30.93 | 30.98 | 968,041 | -1.59(-4.88%) |
May 19, 2010 | 32.99 | 33.05 | 32.14 | 32.57 | 650,187 | -0.50(-1.50%) |
May 18, 2010 | 33.79 | 34.08 | 32.84 | 33.07 | 546,830 | -0.27(-0.82%) |
May 17, 2010 | 33.88 | 34.03 | 32.65 | 33.34 | 635,580 | -0.34(-1.01%) |
May 14, 2010 | 33.68 | 34.26 | 33.37 | 33.68 | 602,281 | -0.60(-1.74%) |
May 13, 2010 | 34.32 | 34.62 | 34.04 | 34.28 | 475,062 | -0.14(-0.40%) |
May 12, 2010 | 33.73 | 34.68 | 33.54 | 34.41 | 545,843 | +0.84(+2.51%) |
May 11, 2010 | 33.85 | 34.14 | 33.51 | 33.57 | 593,447 | +0.18(+0.55%) |
May 10, 2010 | 32.88 | 33.43 | 32.84 | 33.39 | 1,105,095 | +2.39(+7.71%) |
May 07, 2010 | 32.09 | 32.45 | 30.92 | 31.00 | 1,521,342 | -1.59(-4.88%) |
May 06, 2010 | 32.59 | 33.68 | 30.18 | 32.59 | 2,185 | -1.49(-4.38%) |
May 05, 2010 | 34.14 | 34.27 | 33.34 | 34.08 | 706,116 | -0.31(-0.91%) |
May 04, 2010 | 34.83 | 34.88 | 34.14 | 34.40 | 152 | -0.74(-2.10%) |
May 03, 2010 | 34.59 | 35.21 | 34.36 | 35.13 | 530,493 | +1.09(+3.21%) |
Apr 30, 2010 | 34.19 | 34.63 | 34.04 | 34.04 | 379,429 | -0.21(-0.61%) |
Apr 29, 2010 | 34.66 | 34.83 | 34.14 | 34.25 | 519,027 | -0.22(-0.63%) |
Apr 28, 2010 | 34.24 | 34.60 | 34.12 | 34.47 | 423,630 | +0.31(+0.92%) |
Apr 27, 2010 | 34.90 | 35.19 | 34.15 | 34.15 | 425,319 | -0.98(-2.78%) |
Apr 26, 2010 | 35.53 | 35.61 | 35.04 | 35.13 | 347,507 | -0.42(-1.18%) |
Apr 23, 2010 | 34.80 | 35.60 | 34.66 | 35.55 | 548,181 | +0.80(+2.30%) |
Apr 22, 2010 | 34.10 | 34.76 | 34.00 | 34.75 | 468,308 | +0.35(+1.01%) |
Apr 21, 2010 | 34.49 | 34.50 | 34.25 | 34.40 | 279,761 | -0.12(-0.34%) |
Apr 20, 2010 | 34.43 | 34.55 | 33.58 | 34.52 | 2,250,360 | +0.14(+0.40%) |
Apr 19, 2010 | 34.21 | 34.59 | 34.11 | 34.38 | 580,186 | -0.07(-0.21%) |
Apr 16, 2010 | 35.02 | 35.02 | 34.02 | 34.45 | 796,518 | -0.71(-2.01%) |
Apr 15, 2010 | 34.94 | 35.25 | 34.83 | 35.16 | 386,086 | +0.25(+0.71%) |
Apr 14, 2010 | 34.52 | 34.99 | 34.30 | 34.91 | 481,501 | +0.55(+1.60%) |
Apr 13, 2010 | 34.36 | 34.47 | 34.07 | 34.36 | 277,606 | -0.16(-0.45%) |
Apr 12, 2010 | 34.98 | 34.98 | 34.34 | 34.52 | 556,640 | -0.36(-1.03%) |
Apr 09, 2010 | 33.81 | 34.97 | 33.78 | 34.88 | 949,013 | +1.31(+3.90%) |
Apr 08, 2010 | 33.92 | 33.92 | 33.18 | 33.57 | 473,748 | -0.55(-1.61%) |
Apr 07, 2010 | 34.09 | 34.16 | 33.81 | 34.12 | 421,677 | -0.11(-0.33%) |
Apr 06, 2010 | 34.02 | 34.34 | 33.78 | 34.23 | 297,774 | +0.41(+1.20%) |
Apr 05, 2010 | 33.59 | 34.09 | 33.51 | 33.83 | 348,250 | +0.37(+1.12%) |
Apr 01, 2010 | 33.26 | 33.45 | 33.45 | 33.45 | 426,497 | +0.37(+1.13%) |
Mar 31, 2010 | 33.41 | 33.45 | 33.03 | 33.08 | 478,812 | -0.33(-1.00%) |
Mar 30, 2010 | 33.60 | 33.70 | 33.24 | 33.41 | 371,150 | -0.14(-0.41%) |
Mar 29, 2010 | 33.15 | 33.68 | 32.99 | 33.55 | 454,393 | +0.57(+1.74%) |
Mar 26, 2010 | 33.41 | 33.41 | 32.78 | 32.98 | 548,064 | -0.28(-0.84%) |
Mar 25, 2010 | 34.09 | 34.09 | 33.26 | 33.26 | 420,196 | -0.55(-1.62%) |
Mar 24, 2010 | 33.99 | 34.07 | 33.72 | 33.80 | 389,580 | -0.25(-0.74%) |
Mar 23, 2010 | 33.30 | 34.09 | 33.30 | 34.06 | 783,135 | +0.76(+2.28%) |
Mar 22, 2010 | 32.66 | 33.31 | 32.56 | 33.30 | 498,247 | +0.30(+0.91%) |
Mar 19, 2010 | 33.41 | 33.48 | 32.80 | 33.00 | 743,894 | -0.42(-1.25%) |
Mar 18, 2010 | 33.53 | 33.68 | 33.32 | 33.41 | 501,745 | -0.21(-0.64%) |
Mar 17, 2010 | 33.82 | 34.12 | 33.53 | 33.63 | 487,216 | -0.19(-0.56%) |
Mar 16, 2010 | 33.49 | 33.82 | 33.31 | 33.82 | 384,933 | +0.32(+0.95%) |
Mar 15, 2010 | 33.27 | 33.51 | 33.19 | 33.50 | 439,629 | -0.46(-1.36%) |
Mar 12, 2010 | 33.97 | 34.08 | 33.60 | 33.96 | 433,713 | -0.01(-0.02%) |
Mar 11, 2010 | 33.86 | 33.97 | 33.77 | 33.97 | 237,975 | +0.02(+0.06%) |
Mar 10, 2010 | 33.73 | 34.00 | 33.68 | 33.95 | 600,883 | +0.14(+0.42%) |
Mar 09, 2010 | 33.47 | 33.83 | 33.43 | 33.80 | 784,209 | +0.31(+0.91%) |
Mar 08, 2010 | 33.31 | 33.68 | 33.22 | 33.50 | 672,901 | +0.23(+0.68%) |
Mar 05, 2010 | 33.14 | 33.45 | 33.04 | 33.27 | 400,860 | +0.26(+0.79%) |
Mar 04, 2010 | 33.43 | 33.51 | 32.94 | 33.01 | 652,875 | -0.31(-0.94%) |
Mar 03, 2010 | 33.40 | 33.60 | 33.15 | 33.32 | 564,957 | -0.03(-0.08%) |
Mar 02, 2010 | 33.24 | 33.61 | 33.12 | 33.35 | 762,891 | +0.14(+0.43%) |
Mar 01, 2010 | 32.50 | 33.37 | 32.32 | 33.21 | 888,038 | +0.87(+2.69%) |
Feb 26, 2010 | 32.62 | 32.67 | 32.29 | 32.33 | 693,929 | -0.29(-0.90%) |
Feb 25, 2010 | 31.99 | 32.70 | 31.81 | 32.63 | 850,516 | +0.40(+1.23%) |
Feb 24, 2010 | 32.12 | 32.41 | 31.95 | 32.23 | 420,064 | +0.08(+0.24%) |
Feb 23, 2010 | 32.63 | 32.72 | 32.08 | 32.15 | 322,926 | -0.62(-1.90%) |
Feb 22, 2010 | 33.14 | 33.19 | 32.61 | 32.78 | 669,489 | -0.27(-0.83%) |
Feb 19, 2010 | 32.43 | 33.17 | 32.33 | 33.05 | 605,615 | +0.59(+1.82%) |
Feb 18, 2010 | 32.42 | 32.49 | 32.11 | 32.46 | 365,178 | +0.13(+0.40%) |
Feb 17, 2010 | 31.89 | 32.33 | 31.82 | 32.33 | 491,830 | +0.68(+2.16%) |
Feb 16, 2010 | 31.18 | 31.70 | 31.05 | 31.65 | 339,098 | +0.79(+2.57%) |
Feb 12, 2010 | 30.24 | 30.85 | 30.85 | 30.85 | 377,184 | +0.31(+1.00%) |
Feb 11, 2010 | 30.19 | 30.58 | 29.98 | 30.55 | 245,734 | +0.39(+1.29%) |
Feb 10, 2010 | 30.43 | 30.44 | 29.94 | 30.16 | 284,893 | -0.26(-0.85%) |
Feb 09, 2010 | 30.35 | 30.71 | 30.01 | 30.42 | 457,012 | +0.43(+1.43%) |
Feb 08, 2010 | 30.21 | 30.44 | 29.75 | 29.99 | 547,334 | -0.32(-1.05%) |
Feb 05, 2010 | 30.38 | 30.59 | 29.67 | 30.31 | 700,539 | -0.29(-0.93%) |
Feb 04, 2010 | 30.88 | 31.09 | 30.56 | 30.59 | 601,949 | -0.73(-2.32%) |
Feb 03, 2010 | 31.37 | 31.56 | 31.26 | 31.32 | 312,242 | -0.26(-0.82%) |
Feb 02, 2010 | 31.03 | 31.62 | 30.89 | 31.58 | 421,951 | +0.59(+1.89%) |
Feb 01, 2010 | 30.65 | 31.08 | 30.65 | 31.00 | 577,757 | +0.49(+1.62%) |
Jan 29, 2010 | 31.30 | 31.63 | 30.50 | 30.50 | 764,480 | -0.67(-2.15%) |
Jan 28, 2010 | 31.85 | 32.02 | 31.09 | 31.17 | 743,480 | -0.62(-1.96%) |
Jan 27, 2010 | 33.03 | 33.07 | 31.72 | 31.80 | 1,432,941 | -1.19(-3.61%) |
Jan 26, 2010 | 32.95 | 33.34 | 32.61 | 32.98 | 330,841 | -0.08(-0.24%) |
Jan 25, 2010 | 32.59 | 33.22 | 32.59 | 33.06 | 442,364 | +0.62(+1.92%) |
Jan 22, 2010 | 33.28 | 33.28 | 32.39 | 32.44 | 523,350 | -0.77(-2.33%) |
Jan 21, 2010 | 33.75 | 33.80 | 32.82 | 33.21 | 506,672 | -0.44(-1.31%) |
Jan 20, 2010 | 33.54 | 33.69 | 33.15 | 33.65 | 504,221 | -0.04(-0.12%) |
Jan 19, 2010 | 33.21 | 33.69 | 33.21 | 33.69 | 400,575 | +0.54(+1.63%) |
Jan 15, 2010 | 33.25 | 33.15 | 33.15 | 33.15 | 493,478 | -0.02(-0.06%) |
Jan 14, 2010 | 33.21 | 33.35 | 33.12 | 33.17 | 345,127 | -0.23(-0.68%) |
Jan 13, 2010 | 33.23 | 33.41 | 32.95 | 33.40 | 255,093 | +0.16(+0.49%) |
Jan 12, 2010 | 33.62 | 33.75 | 33.05 | 33.24 | 416,220 | -0.49(-1.46%) |
Jan 11, 2010 | 33.38 | 33.76 | 33.19 | 33.73 | 552,118 | +0.52(+1.57%) |
Jan 08, 2010 | 32.96 | 33.21 | 32.80 | 33.21 | 268,262 | +0.21(+0.65%) |
Jan 07, 2010 | 33.23 | 33.28 | 32.68 | 33.00 | 425,952 | -0.20(-0.59%) |
Jan 06, 2010 | 32.61 | 33.46 | 32.59 | 33.19 | 485,710 | +0.07(+0.22%) |
Jan 05, 2010 | 32.80 | 33.12 | 32.69 | 33.12 | 554,178 | +0.19(+0.57%) |
Jan 04, 2010 | 32.73 | 33.06 | 32.71 | 32.93 | 592,081 | +0.43(+1.32%) |
Dec 31, 2009 | 33.07 | 32.50 | 32.50 | 32.50 | 347,803 | -0.55(-1.67%) |
Dec 30, 2009 | 33.17 | 33.37 | 32.93 | 33.06 | 456,036 | -0.38(-1.15%) |
Dec 29, 2009 | 33.49 | 33.80 | 33.39 | 33.44 | 405,264 | -0.13(-0.39%) |
Dec 28, 2009 | 33.51 | 33.59 | 33.32 | 33.57 | 476,577 | +0.36(+1.08%) |
Dec 24, 2009 | 33.37 | 33.37 | 33.03 | 33.21 | 209,309 | +0.01(+0.02%) |
Dec 23, 2009 | 33.01 | 33.38 | 32.86 | 33.21 | 386,069 | +0.27(+0.83%) |
Dec 22, 2009 | 32.65 | 33.04 | 32.34 | 32.93 | 870,084 | +0.43(+1.32%) |
Dec 21, 2009 | 32.29 | 32.69 | 32.28 | 32.50 | 667,491 | +0.40(+1.26%) |
Dec 18, 2009 | 32.19 | 32.37 | 31.94 | 32.10 | 829,122 | +0.08(+0.24%) |
Dec 17, 2009 | 32.16 | 32.28 | 31.93 | 32.02 | 362,814 | -0.16(-0.50%) |
Dec 16, 2009 | 32.26 | 32.34 | 32.13 | 32.19 | 700,771 | +0.05(+0.14%) |
Dec 15, 2009 | 32.17 | 32.22 | 31.72 | 32.14 | 1,031,720 | +0.02(+0.06%) |
Dec 14, 2009 | 32.18 | 32.19 | 31.99 | 32.12 | 1,149,014 | +1.19(+3.85%) |
Dec 11, 2009 | 30.43 | 30.94 | 30.33 | 30.93 | 474,109 | +0.62(+2.06%) |
Dec 10, 2009 | 30.42 | 30.68 | 30.07 | 30.31 | 762,896 | +0.09(+0.30%) |
Dec 09, 2009 | 30.63 | 30.66 | 29.84 | 30.22 | 818,912 | -0.42(-1.36%) |
Dec 08, 2009 | 31.04 | 31.12 | 30.56 | 30.63 | 1,182,746 | -0.67(-2.14%) |
Dec 07, 2009 | 30.87 | 31.35 | 30.87 | 31.30 | 1,031,891 | +0.39(+1.26%) |
Dec 04, 2009 | 31.19 | 31.46 | 30.66 | 30.91 | 512,866 | -0.03(-0.11%) |
Dec 03, 2009 | 31.21 | 31.48 | 30.92 | 30.94 | 502,728 | -0.18(-0.56%) |
Dec 02, 2009 | 31.05 | 31.33 | 31.01 | 31.12 | 434,213 | +0.13(+0.42%) |