Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.71 | 38.12 | 35.63 | 37.75 | 875,366 | +1.77(+4.93%) |
Nov 29, 2010 | 36.06 | 36.19 | 35.15 | 35.98 | 486,693 | -0.29(-0.80%) |
Nov 26, 2010 | 36.44 | 36.76 | 36.19 | 36.27 | 141,571 | -0.14(-0.40%) |
Nov 24, 2010 | 36.93 | 36.41 | 36.41 | 36.41 | 327,877 | -0.52(-1.41%) |
Nov 23, 2010 | 37.88 | 37.88 | 36.83 | 36.93 | 307,718 | -1.01(-2.65%) |
Nov 22, 2010 | 36.21 | 38.04 | 36.18 | 37.94 | 489,060 | +1.52(+4.17%) |
Nov 19, 2010 | 35.75 | 36.52 | 35.40 | 36.42 | 246,046 | +0.81(+2.28%) |
Nov 18, 2010 | 35.36 | 36.55 | 35.36 | 35.61 | 350,903 | +0.43(+1.24%) |
Nov 17, 2010 | 35.29 | 35.29 | 34.97 | 35.18 | 192,793 | -0.15(-0.43%) |
Nov 16, 2010 | 35.01 | 35.47 | 34.87 | 35.33 | 252,195 | +0.08(+0.22%) |
Nov 15, 2010 | 35.14 | 35.43 | 35.07 | 35.25 | 176,145 | +0.11(+0.32%) |
Nov 12, 2010 | 35.93 | 36.16 | 35.10 | 35.14 | 273,894 | -0.89(-2.46%) |
Nov 11, 2010 | 35.48 | 36.32 | 35.07 | 36.03 | 188,986 | +0.35(+0.98%) |
Nov 10, 2010 | 35.98 | 35.99 | 35.30 | 35.68 | 166,646 | -0.09(-0.24%) |
Nov 09, 2010 | 36.63 | 36.63 | 35.67 | 35.77 | 380,437 | -0.90(-2.47%) |
Nov 08, 2010 | 36.34 | 36.92 | 35.98 | 36.67 | 172,565 | +0.32(+0.87%) |
Nov 05, 2010 | 36.75 | 36.98 | 35.88 | 36.35 | 507,409 | -1.10(-2.94%) |
Nov 04, 2010 | 37.87 | 38.08 | 36.83 | 37.45 | 579,588 | -0.42(-1.10%) |
Nov 03, 2010 | 36.55 | 38.14 | 36.37 | 37.87 | 502,848 | +1.52(+4.18%) |
Nov 02, 2010 | 36.32 | 36.38 | 35.83 | 36.35 | 310,285 | +0.25(+0.68%) |
Nov 01, 2010 | 35.88 | 36.59 | 35.76 | 36.11 | 325,185 | +0.30(+0.83%) |
Oct 29, 2010 | 35.81 | 35.93 | 35.62 | 35.81 | 235,182 | +0.04(+0.12%) |
Oct 28, 2010 | 36.12 | 36.21 | 35.74 | 35.77 | 258,399 | -0.20(-0.55%) |
Oct 27, 2010 | 35.91 | 36.05 | 35.77 | 35.96 | 179,015 | -0.03(-0.07%) |
Oct 25, 2010 | 35.77 | 36.10 | 35.67 | 35.99 | 211,969 | +0.33(+0.93%) |
Oct 22, 2010 | 35.37 | 35.72 | 35.21 | 35.66 | 206,622 | +0.43(+1.21%) |
Oct 21, 2010 | 35.37 | 35.79 | 34.96 | 35.23 | 234,015 | +0.03(+0.10%) |
Oct 20, 2010 | 35.69 | 35.83 | 35.14 | 35.19 | 330,927 | -0.55(-1.53%) |
Oct 19, 2010 | 35.75 | 36.35 | 35.13 | 35.74 | 567,931 | -0.12(-0.33%) |
Oct 18, 2010 | 34.67 | 36.23 | 34.42 | 35.86 | 517,859 | +1.30(+3.75%) |
Oct 15, 2010 | 35.13 | 35.13 | 34.10 | 34.56 | 502,915 | -0.32(-0.93%) |
Oct 14, 2010 | 34.33 | 35.13 | 34.25 | 34.89 | 298,894 | +0.61(+1.79%) |
Oct 13, 2010 | 34.03 | 35.11 | 33.88 | 34.27 | 650,840 | +0.48(+1.41%) |
Oct 12, 2010 | 33.25 | 34.06 | 32.93 | 33.80 | 482,220 | +0.55(+1.64%) |
Oct 11, 2010 | 33.73 | 33.79 | 33.06 | 33.25 | 446,478 | -0.46(-1.37%) |
Oct 08, 2010 | 35.15 | 35.35 | 33.01 | 33.71 | 1,279,226 | -1.66(-4.70%) |
Oct 07, 2010 | 35.66 | 35.68 | 35.21 | 35.37 | 151,582 | -0.09(-0.24%) |
Oct 06, 2010 | 35.74 | 36.12 | 35.23 | 35.46 | 212,571 | -0.26(-0.74%) |
Oct 05, 2010 | 36.24 | 36.27 | 35.55 | 35.72 | 417,645 | -0.28(-0.78%) |
Oct 04, 2010 | 37.00 | 37.22 | 35.96 | 36.00 | 299,819 | -0.98(-2.65%) |
Oct 01, 2010 | 36.99 | 37.38 | 36.47 | 36.99 | 323,761 | +0.20(+0.56%) |
Sep 30, 2010 | 35.26 | 36.93 | 35.10 | 36.78 | 546,714 | +1.78(+5.10%) |
Sep 29, 2010 | 35.22 | 35.68 | 34.93 | 35.00 | 384,993 | -0.36(-1.01%) |
Sep 28, 2010 | 35.18 | 35.54 | 34.85 | 35.35 | 281,639 | +0.17(+0.48%) |
Sep 27, 2010 | 35.32 | 35.37 | 34.80 | 35.18 | 428,388 | -0.19(-0.53%) |
Sep 24, 2010 | 35.29 | 35.46 | 34.96 | 35.37 | 313,769 | +0.33(+0.95%) |
Sep 23, 2010 | 34.95 | 35.40 | 34.95 | 35.04 | 383,768 | -0.61(-1.72%) |
Sep 22, 2010 | 35.91 | 36.10 | 35.52 | 35.65 | 377,848 | -0.19(-0.52%) |
Sep 21, 2010 | 35.68 | 36.06 | 35.03 | 35.84 | 629,023 | -0.56(-1.54%) |
Sep 20, 2010 | 36.12 | 36.53 | 35.85 | 36.40 | 161,570 | +0.37(+1.04%) |
Sep 17, 2010 | 37.04 | 37.11 | 36.02 | 36.02 | 574,593 | -0.45(-1.23%) |
Sep 15, 2010 | 36.86 | 37.03 | 36.45 | 36.48 | 298,775 | -0.38(-1.04%) |
Sep 14, 2010 | 37.15 | 37.35 | 36.76 | 36.86 | 382,907 | -0.50(-1.34%) |
Sep 13, 2010 | 37.49 | 37.63 | 36.96 | 37.36 | 273,126 | +0.24(+0.64%) |
Sep 10, 2010 | 37.53 | 37.60 | 37.03 | 37.12 | 239,044 | -0.23(-0.61%) |
Sep 09, 2010 | 36.93 | 37.41 | 36.63 | 37.35 | 268,551 | +0.59(+1.62%) |
Sep 08, 2010 | 37.10 | 37.39 | 36.53 | 36.76 | 337,911 | -0.17(-0.46%) |
Sep 07, 2010 | 36.90 | 38.08 | 36.71 | 36.93 | 784,849 | +0.81(+2.23%) |
Sep 03, 2010 | 36.20 | 36.53 | 35.85 | 36.12 | 302,865 | +0.05(+0.14%) |
Sep 02, 2010 | 36.37 | 36.52 | 35.95 | 36.07 | 294,924 | -0.48(-1.32%) |
Sep 01, 2010 | 36.87 | 37.11 | 36.37 | 36.55 | 319,093 | -0.01(-0.02%) |
Aug 31, 2010 | 36.56 | 36.95 | 36.34 | 36.56 | 754,049 | -0.09(-0.26%) |
Aug 30, 2010 | 37.25 | 37.25 | 36.65 | 36.65 | 466,191 | -0.74(-1.98%) |
Aug 27, 2010 | 36.85 | 37.47 | 36.57 | 37.39 | 384,635 | +0.80(+2.18%) |
Aug 26, 2010 | 37.28 | 37.55 | 36.38 | 36.59 | 399,524 | -0.50(-1.35%) |
Aug 25, 2010 | 37.93 | 38.05 | 37.07 | 37.10 | 497,206 | -0.87(-2.28%) |
Aug 24, 2010 | 38.42 | 39.14 | 37.77 | 37.96 | 773,082 | -0.95(-2.45%) |
Aug 23, 2010 | 35.31 | 38.96 | 35.31 | 38.91 | 2,241,778 | +2.24(+6.12%) |
Aug 20, 2010 | 36.56 | 37.48 | 36.21 | 36.67 | 827,635 | +0.11(+0.30%) |
Aug 19, 2010 | 36.53 | 37.11 | 36.23 | 36.56 | 245,023 | -0.10(-0.28%) |
Aug 18, 2010 | 35.89 | 36.72 | 35.34 | 36.66 | 457,910 | +0.58(+1.60%) |
Aug 17, 2010 | 37.32 | 37.63 | 36.06 | 36.08 | 272,367 | -0.92(-2.48%) |
Aug 16, 2010 | 36.54 | 37.14 | 36.35 | 37.00 | 431,061 | +0.46(+1.26%) |
Aug 13, 2010 | 35.72 | 36.59 | 35.14 | 36.54 | 510,390 | +0.65(+1.82%) |
Aug 12, 2010 | 34.95 | 36.06 | 34.80 | 35.89 | 327,509 | +0.45(+1.27%) |
Aug 11, 2010 | 35.37 | 35.85 | 34.92 | 35.44 | 269,439 | -0.42(-1.16%) |
Aug 10, 2010 | 36.66 | 36.97 | 35.72 | 35.85 | 386,392 | -1.04(-2.81%) |
Aug 09, 2010 | 37.08 | 37.19 | 36.54 | 36.89 | 261,104 | -0.24(-0.64%) |
Aug 06, 2010 | 36.96 | 37.46 | 36.74 | 37.13 | 231,947 | -0.31(-0.82%) |
Aug 05, 2010 | 38.41 | 38.49 | 36.70 | 37.44 | 704,740 | -1.31(-3.38%) |
Aug 04, 2010 | 38.81 | 39.08 | 38.50 | 38.74 | 225,008 | +0.07(+0.18%) |
Aug 03, 2010 | 38.72 | 39.13 | 38.11 | 38.68 | 238,746 | -0.25(-0.65%) |
Aug 02, 2010 | 39.94 | 40.11 | 38.30 | 38.93 | 760,804 | -0.79(-1.99%) |
Jul 30, 2010 | 39.80 | 40.32 | 39.45 | 39.72 | 369,816 | -0.43(-1.08%) |
Jul 29, 2010 | 40.94 | 40.98 | 39.92 | 40.15 | 280,589 | -0.47(-1.17%) |
Jul 28, 2010 | 40.83 | 41.44 | 40.56 | 40.63 | 337,790 | -0.38(-0.93%) |
Jul 27, 2010 | 41.21 | 41.21 | 40.36 | 41.01 | 780,819 | -0.21(-0.51%) |
Jul 26, 2010 | 41.75 | 41.91 | 40.37 | 41.22 | 642,350 | -1.76(-4.10%) |
Jul 23, 2010 | 42.86 | 43.52 | 42.79 | 42.98 | 322,932 | +0.12(+0.28%) |
Jul 22, 2010 | 43.24 | 43.24 | 42.35 | 42.86 | 395,814 | +0.08(+0.18%) |
Jul 21, 2010 | 43.18 | 43.28 | 42.58 | 42.79 | 391,539 | -0.39(-0.90%) |
Jul 20, 2010 | 42.54 | 43.22 | 42.44 | 43.18 | 306,865 | +0.25(+0.59%) |
Jul 19, 2010 | 43.65 | 43.84 | 42.54 | 42.92 | 540,957 | -0.60(-1.38%) |
Jul 16, 2010 | 44.31 | 44.79 | 43.51 | 43.52 | 324,875 | -1.09(-2.45%) |
Jul 15, 2010 | 44.98 | 45.32 | 44.12 | 44.62 | 260,229 | -0.30(-0.68%) |
Jul 14, 2010 | 44.84 | 45.43 | 44.60 | 44.92 | 168,637 | -0.14(-0.30%) |
Jul 13, 2010 | 44.63 | 45.13 | 44.05 | 45.06 | 178,938 | +0.77(+1.74%) |
Jul 12, 2010 | 44.02 | 44.50 | 43.85 | 44.29 | 157,023 | +0.12(+0.27%) |
Jul 09, 2010 | 44.05 | 44.24 | 43.74 | 44.17 | 83,393 | +0.20(+0.46%) |
Jul 08, 2010 | 43.75 | 44.02 | 42.96 | 43.97 | 204,632 | +0.36(+0.82%) |
Jul 07, 2010 | 43.71 | 44.04 | 43.11 | 43.61 | 495,518 | -0.14(-0.33%) |
Jul 06, 2010 | 43.57 | 44.59 | 43.32 | 43.75 | 290,716 | +0.58(+1.33%) |
Jul 02, 2010 | 43.01 | 43.38 | 42.72 | 43.18 | 164,525 | +0.31(+0.73%) |
Jul 01, 2010 | 43.09 | 43.17 | 42.35 | 42.86 | 246,838 | -0.11(-0.26%) |
Jun 30, 2010 | 43.56 | 43.80 | 42.75 | 42.97 | 439,304 | -0.45(-1.03%) |
Jun 29, 2010 | 43.13 | 43.71 | 42.36 | 43.42 | 386,304 | +0.33(+0.77%) |
Jun 25, 2010 | 44.80 | 45.13 | 42.72 | 43.09 | 989,968 | -1.46(-3.27%) |
Jun 24, 2010 | 42.53 | 44.72 | 41.95 | 44.55 | 877,827 | +1.73(+4.03%) |
Jun 23, 2010 | 43.01 | 43.30 | 42.27 | 42.82 | 385,325 | -0.35(-0.80%) |
Jun 22, 2010 | 43.80 | 44.50 | 42.98 | 43.17 | 394,818 | -0.39(-0.89%) |
Jun 21, 2010 | 43.89 | 43.97 | 42.91 | 43.56 | 394,790 | -0.08(-0.17%) |
Jun 18, 2010 | 43.86 | 43.86 | 42.90 | 43.63 | 292,050 | +0.03(+0.08%) |
Jun 17, 2010 | 43.20 | 44.11 | 42.76 | 43.60 | 518,574 | -0.60(-1.36%) |
Jun 16, 2010 | 45.41 | 45.76 | 44.10 | 44.20 | 218,670 | -1.44(-3.15%) |
Jun 15, 2010 | 45.11 | 46.02 | 44.76 | 45.64 | 242,536 | +0.59(+1.32%) |
Jun 14, 2010 | 44.46 | 45.79 | 44.10 | 45.05 | 234,008 | +0.96(+2.17%) |
Jun 11, 2010 | 43.97 | 44.21 | 43.43 | 44.09 | 224,860 | -0.14(-0.33%) |
Jun 10, 2010 | 43.09 | 44.32 | 43.08 | 44.24 | 263,162 | +1.63(+3.84%) |
Jun 09, 2010 | 43.24 | 43.47 | 42.35 | 42.60 | 401,868 | -0.50(-1.16%) |
Jun 08, 2010 | 45.00 | 45.03 | 42.36 | 43.10 | 771,443 | -1.92(-4.27%) |
Jun 07, 2010 | 45.08 | 46.07 | 44.64 | 45.02 | 249,237 | -0.15(-0.34%) |
Jun 04, 2010 | 46.41 | 46.62 | 44.84 | 45.18 | 274,454 | -1.89(-4.01%) |
Jun 03, 2010 | 46.59 | 47.15 | 46.31 | 47.07 | 230,232 | +0.43(+0.93%) |
Jun 02, 2010 | 46.02 | 46.67 | 45.72 | 46.63 | 323,051 | +0.61(+1.32%) |
Jun 01, 2010 | 46.11 | 47.05 | 46.01 | 46.02 | 238,521 | -0.43(-0.93%) |
May 28, 2010 | 46.13 | 46.76 | 45.30 | 46.46 | 462,153 | +0.32(+0.70%) |
May 27, 2010 | 45.78 | 46.35 | 45.40 | 46.13 | 366,546 | +1.00(+2.21%) |
May 26, 2010 | 44.32 | 45.74 | 43.92 | 45.13 | 395,743 | +1.12(+2.54%) |
May 25, 2010 | 45.02 | 45.29 | 43.59 | 44.02 | 386,746 | -1.57(-3.44%) |
May 24, 2010 | 45.57 | 46.40 | 45.22 | 45.58 | 215,279 | +0.03(+0.06%) |
May 21, 2010 | 45.48 | 45.60 | 44.64 | 45.56 | 355,386 | -0.47(-1.03%) |
May 20, 2010 | 46.40 | 47.37 | 45.89 | 46.03 | 271,337 | -1.40(-2.95%) |
May 19, 2010 | 47.46 | 47.73 | 47.16 | 47.43 | 225,333 | +0.04(+0.09%) |
May 18, 2010 | 47.81 | 47.81 | 47.19 | 47.39 | 185,172 | -0.01(-0.02%) |
May 17, 2010 | 47.73 | 48.22 | 46.68 | 47.40 | 255,741 | -0.05(-0.11%) |
May 14, 2010 | 47.19 | 47.51 | 47.01 | 47.45 | 225,862 | -0.03(-0.05%) |
May 13, 2010 | 46.99 | 47.60 | 46.86 | 47.47 | 288,970 | +0.21(+0.45%) |
May 12, 2010 | 47.34 | 47.47 | 46.93 | 47.26 | 230,020 | +0.16(+0.34%) |
May 11, 2010 | 47.01 | 47.37 | 46.24 | 47.10 | 680,944 | +0.03(+0.05%) |
May 10, 2010 | 46.60 | 47.12 | 45.68 | 47.07 | 315,503 | +2.53(+5.69%) |
May 07, 2010 | 46.12 | 47.40 | 44.38 | 44.54 | 652,944 | -0.67(-1.48%) |
May 06, 2010 | 48.28 | 48.30 | 42.28 | 45.21 | 545,270 | -3.44(-7.07%) |
May 05, 2010 | 48.45 | 48.75 | 48.06 | 48.65 | 206,243 | +0.15(+0.31%) |
May 04, 2010 | 48.11 | 48.74 | 48.11 | 48.50 | 192,751 | -0.09(-0.19%) |
May 03, 2010 | 48.19 | 48.98 | 47.48 | 48.59 | 220,089 | +0.59(+1.24%) |
Apr 30, 2010 | 48.89 | 49.00 | 47.98 | 48.00 | 681,832 | -0.91(-1.85%) |
Apr 29, 2010 | 48.35 | 49.29 | 48.35 | 48.90 | 391,646 | +0.59(+1.22%) |
Apr 28, 2010 | 48.70 | 49.03 | 47.09 | 48.31 | 403,547 | -0.35(-0.71%) |
Apr 27, 2010 | 49.42 | 50.01 | 48.59 | 48.66 | 154,682 | -0.88(-1.77%) |
Apr 26, 2010 | 49.27 | 49.95 | 49.22 | 49.54 | 130,753 | +0.41(+0.84%) |
Apr 23, 2010 | 49.08 | 49.28 | 48.48 | 49.12 | 161,919 | +0.30(+0.61%) |
Apr 22, 2010 | 48.95 | 49.18 | 48.54 | 48.83 | 226,313 | -0.02(-0.03%) |
Apr 21, 2010 | 49.00 | 49.45 | 48.71 | 48.84 | 102,299 | -0.28(-0.57%) |
Apr 20, 2010 | 48.64 | 49.22 | 48.56 | 49.12 | 116,468 | +0.44(+0.90%) |
Apr 19, 2010 | 49.30 | 49.41 | 48.28 | 48.68 | 172,546 | -0.63(-1.27%) |
Apr 16, 2010 | 49.88 | 50.20 | 49.02 | 49.31 | 457,818 | -0.57(-1.15%) |
Apr 15, 2010 | 49.07 | 49.93 | 48.96 | 49.88 | 276,155 | +0.64(+1.30%) |
Apr 14, 2010 | 48.94 | 49.39 | 48.94 | 49.24 | 220,057 | +0.28(+0.57%) |
Apr 13, 2010 | 48.99 | 49.07 | 48.24 | 48.96 | 248,457 | -0.11(-0.22%) |
Apr 12, 2010 | 48.57 | 49.34 | 48.57 | 49.07 | 616,894 | +1.78(+3.77%) |
Apr 09, 2010 | 46.97 | 47.29 | 46.72 | 47.29 | 314,969 | +0.45(+0.96%) |
Apr 08, 2010 | 45.79 | 47.01 | 45.57 | 46.84 | 370,460 | +0.84(+1.82%) |
Apr 07, 2010 | 45.72 | 46.46 | 45.41 | 46.01 | 323,659 | +0.20(+0.44%) |
Apr 06, 2010 | 45.41 | 46.04 | 45.33 | 45.80 | 297,512 | +0.18(+0.39%) |
Apr 05, 2010 | 45.74 | 45.80 | 45.19 | 45.63 | 416,244 | +0.05(+0.11%) |
Apr 01, 2010 | 45.36 | 45.57 | 45.57 | 45.57 | 2,168,906 | +0.29(+0.63%) |
Mar 31, 2010 | 44.96 | 45.36 | 44.14 | 45.29 | 295,057 | -0.20(-0.45%) |
Mar 30, 2010 | 47.21 | 47.92 | 45.19 | 45.49 | 815,904 | -1.93(-4.08%) |
Mar 29, 2010 | 47.39 | 47.69 | 47.06 | 47.42 | 127,133 | +0.08(+0.18%) |
Mar 26, 2010 | 46.59 | 47.50 | 45.79 | 47.34 | 235,065 | +1.00(+2.15%) |
Mar 25, 2010 | 47.25 | 48.06 | 46.14 | 46.34 | 318,428 | -0.88(-1.86%) |
Mar 24, 2010 | 44.88 | 47.50 | 44.88 | 47.22 | 591,198 | +2.50(+5.59%) |
Mar 23, 2010 | 44.76 | 45.04 | 44.57 | 44.72 | 171,219 | -0.12(-0.26%) |
Mar 22, 2010 | 44.88 | 44.99 | 44.62 | 44.84 | 200,993 | -0.16(-0.36%) |
Mar 19, 2010 | 44.35 | 45.03 | 44.16 | 45.00 | 310,582 | +0.82(+1.85%) |
Mar 18, 2010 | 43.96 | 44.22 | 43.53 | 44.18 | 88,933 | +0.29(+0.65%) |
Mar 17, 2010 | 44.45 | 44.65 | 43.80 | 43.89 | 183,890 | -0.30(-0.69%) |
Mar 16, 2010 | 43.55 | 44.24 | 43.43 | 44.20 | 477,995 | +0.62(+1.42%) |
Mar 15, 2010 | 43.69 | 44.20 | 42.87 | 43.58 | 308,023 | +0.33(+0.76%) |
Mar 12, 2010 | 43.17 | 43.52 | 42.94 | 43.25 | 255,302 | +0.35(+0.81%) |
Mar 11, 2010 | 42.32 | 42.91 | 42.24 | 42.91 | 140,016 | +0.30(+0.71%) |
Mar 10, 2010 | 42.79 | 43.12 | 42.17 | 42.60 | 173,151 | -0.21(-0.49%) |
Mar 09, 2010 | 41.48 | 42.99 | 41.48 | 42.81 | 483,673 | +0.56(+1.32%) |
Mar 08, 2010 | 42.73 | 42.73 | 42.16 | 42.25 | 214,446 | -0.09(-0.22%) |
Mar 05, 2010 | 43.13 | 43.16 | 41.93 | 42.35 | 690,657 | -2.08(-4.68%) |
Mar 04, 2010 | 44.16 | 44.60 | 44.08 | 44.43 | 156,259 | +0.21(+0.48%) |
Mar 03, 2010 | 44.00 | 44.50 | 43.91 | 44.21 | 267,727 | +0.35(+0.81%) |
Mar 02, 2010 | 42.90 | 44.29 | 42.87 | 43.86 | 445,886 | +1.13(+2.65%) |
Mar 01, 2010 | 41.66 | 42.78 | 41.66 | 42.73 | 364,561 | +1.37(+3.31%) |
Feb 26, 2010 | 42.09 | 42.29 | 41.17 | 41.36 | 367,327 | -0.73(-1.73%) |
Feb 25, 2010 | 41.85 | 42.15 | 41.68 | 42.09 | 427,747 | -0.06(-0.14%) |
Feb 24, 2010 | 42.45 | 42.81 | 41.94 | 42.15 | 382,249 | -0.32(-0.76%) |
Feb 23, 2010 | 43.29 | 43.47 | 42.06 | 42.47 | 708,037 | -0.65(-1.51%) |
Feb 22, 2010 | 43.22 | 43.48 | 42.61 | 43.12 | 413,678 | +0.12(+0.27%) |
Feb 19, 2010 | 42.85 | 43.24 | 42.55 | 43.00 | 339,505 | +0.35(+0.81%) |
Feb 18, 2010 | 42.67 | 42.85 | 42.26 | 42.65 | 273,978 | +0.08(+0.20%) |
Feb 17, 2010 | 42.46 | 42.83 | 42.19 | 42.57 | 235,704 | +0.02(+0.04%) |
Feb 16, 2010 | 42.63 | 42.64 | 42.15 | 42.55 | 346,194 | +0.24(+0.58%) |
Feb 12, 2010 | 42.15 | 42.31 | 42.31 | 42.31 | 522,635 | +0.03(+0.06%) |
Feb 11, 2010 | 42.10 | 42.91 | 41.51 | 42.28 | 564,688 | +0.36(+0.87%) |
Feb 10, 2010 | 41.34 | 41.92 | 41.27 | 41.92 | 416,134 | +0.60(+1.45%) |
Feb 09, 2010 | 41.31 | 41.88 | 40.94 | 41.32 | 339,341 | +0.30(+0.72%) |
Feb 08, 2010 | 40.40 | 41.82 | 39.94 | 41.02 | 654,542 | +0.48(+1.19%) |
Feb 05, 2010 | 39.34 | 40.68 | 38.86 | 40.54 | 655,867 | +1.51(+3.87%) |
Feb 04, 2010 | 39.51 | 39.73 | 38.96 | 39.03 | 323,970 | -0.55(-1.38%) |
Feb 03, 2010 | 39.20 | 39.84 | 38.83 | 39.58 | 345,978 | +0.38(+0.97%) |
Feb 02, 2010 | 38.95 | 39.38 | 38.78 | 39.20 | 365,369 | +0.38(+0.98%) |
Feb 01, 2010 | 39.37 | 39.47 | 38.82 | 38.82 | 419,326 | -0.55(-1.39%) |
Jan 29, 2010 | 39.29 | 39.73 | 39.14 | 39.36 | 485,305 | +0.29(+0.73%) |
Jan 28, 2010 | 39.47 | 39.57 | 38.91 | 39.08 | 302,856 | -0.35(-0.88%) |
Jan 27, 2010 | 39.28 | 39.79 | 39.22 | 39.42 | 338,992 | -0.03(-0.09%) |
Jan 26, 2010 | 39.39 | 39.79 | 38.98 | 39.46 | 240,585 | +0.04(+0.11%) |
Jan 25, 2010 | 40.13 | 40.16 | 39.22 | 39.42 | 212,188 | -0.46(-1.16%) |
Jan 22, 2010 | 39.54 | 40.47 | 39.42 | 39.88 | 252,581 | +0.39(+0.98%) |
Jan 21, 2010 | 40.33 | 40.61 | 39.42 | 39.49 | 300,936 | -0.59(-1.47%) |
Jan 20, 2010 | 40.31 | 40.53 | 39.88 | 40.08 | 499,954 | -0.29(-0.73%) |
Jan 19, 2010 | 39.95 | 40.69 | 39.94 | 40.38 | 935,866 | +0.59(+1.48%) |
Jan 15, 2010 | 39.15 | 39.79 | 39.79 | 39.79 | 675,040 | +0.63(+1.61%) |
Jan 14, 2010 | 38.18 | 39.36 | 38.01 | 39.15 | 614,893 | +1.10(+2.90%) |
Jan 13, 2010 | 37.47 | 38.15 | 37.31 | 38.05 | 193,224 | +0.67(+1.80%) |
Jan 12, 2010 | 37.39 | 37.59 | 37.20 | 37.38 | 137,835 | -0.07(-0.18%) |
Jan 11, 2010 | 37.55 | 37.73 | 36.73 | 37.44 | 319,726 | -0.08(-0.22%) |
Jan 08, 2010 | 36.97 | 37.58 | 36.72 | 37.53 | 259,517 | +0.56(+1.50%) |
Jan 07, 2010 | 36.29 | 36.99 | 35.94 | 36.97 | 300,705 | +0.85(+2.35%) |
Jan 06, 2010 | 36.12 | 36.42 | 35.86 | 36.12 | 228,048 | -0.08(-0.21%) |
Jan 05, 2010 | 35.71 | 36.20 | 35.44 | 36.20 | 342,546 | +0.35(+0.99%) |
Jan 04, 2010 | 35.49 | 36.02 | 35.34 | 35.84 | 293,419 | +0.35(+0.97%) |
Dec 31, 2009 | 35.49 | 35.50 | 35.50 | 35.50 | 246,786 | -0.11(-0.31%) |
Dec 30, 2009 | 36.38 | 36.38 | 35.47 | 35.61 | 425,074 | -0.99(-2.69%) |
Dec 29, 2009 | 36.46 | 37.01 | 36.31 | 36.59 | 153,018 | +0.08(+0.21%) |
Dec 28, 2009 | 36.59 | 36.75 | 36.31 | 36.52 | 187,011 | -0.08(-0.21%) |
Dec 24, 2009 | 36.65 | 36.91 | 36.29 | 36.59 | 67,506 | -0.08(-0.23%) |
Dec 23, 2009 | 36.12 | 37.13 | 35.90 | 36.68 | 327,838 | +0.63(+1.75%) |
Dec 22, 2009 | 35.33 | 36.17 | 35.08 | 36.05 | 213,111 | +0.73(+2.07%) |
Dec 21, 2009 | 35.16 | 35.33 | 34.59 | 35.31 | 306,746 | +0.32(+0.91%) |
Dec 18, 2009 | 35.21 | 35.21 | 34.32 | 34.99 | 407,573 | -0.22(-0.62%) |
Dec 17, 2009 | 35.15 | 35.44 | 34.99 | 35.21 | 163,925 | -0.09(-0.26%) |
Dec 16, 2009 | 35.71 | 36.00 | 35.15 | 35.31 | 245,019 | -0.41(-1.16%) |
Dec 15, 2009 | 35.64 | 36.18 | 35.61 | 35.72 | 262,873 | -0.08(-0.24%) |
Dec 14, 2009 | 35.23 | 35.82 | 34.94 | 35.80 | 353,681 | +0.53(+1.50%) |
Dec 11, 2009 | 35.58 | 35.79 | 35.18 | 35.27 | 439,303 | -0.76(-2.10%) |
Dec 10, 2009 | 36.84 | 37.10 | 35.85 | 36.03 | 214,831 | -0.61(-1.68%) |
Dec 09, 2009 | 36.84 | 36.91 | 35.95 | 36.64 | 353,442 | -0.29(-0.78%) |
Dec 08, 2009 | 37.43 | 38.06 | 36.45 | 36.93 | 1,199,791 | +1.21(+3.39%) |
Dec 07, 2009 | 35.53 | 36.30 | 35.19 | 35.72 | 610,727 | +0.15(+0.43%) |
Dec 04, 2009 | 36.01 | 36.11 | 35.09 | 35.57 | 424,585 | +0.03(+0.09%) |
Dec 03, 2009 | 35.89 | 36.32 | 35.52 | 35.53 | 382,162 | -0.17(-0.47%) |
Dec 02, 2009 | 34.87 | 35.82 | 34.87 | 35.70 | 570,553 | +0.78(+2.24%) |