Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.28 | 40.59 | 40.27 | 40.43 | 2,626,261 | +0.12(+0.31%) |
Dec 30, 2010 | 40.38 | 40.53 | 40.29 | 40.31 | 1,817,558 | -0.04(-0.09%) |
Dec 29, 2010 | 40.39 | 40.51 | 40.33 | 40.34 | 1,919,251 | -0.05(-0.13%) |
Dec 28, 2010 | 40.58 | 40.71 | 40.35 | 40.39 | 2,553,524 | -0.09(-0.23%) |
Dec 27, 2010 | 40.12 | 40.60 | 39.67 | 40.49 | 2,290,618 | +0.23(+0.56%) |
Dec 23, 2010 | 40.40 | 40.54 | 40.18 | 40.26 | 2,217,407 | -0.27(-0.66%) |
Dec 22, 2010 | 40.49 | 40.62 | 40.32 | 40.53 | 3,087,450 | -0.01(-0.04%) |
Dec 21, 2010 | 40.35 | 40.62 | 40.20 | 40.54 | 3,977,188 | +0.30(+0.76%) |
Dec 20, 2010 | 40.04 | 40.41 | 40.01 | 40.24 | 4,001,676 | +0.20(+0.49%) |
Dec 17, 2010 | 40.23 | 40.28 | 39.86 | 40.04 | 6,805,467 | -0.13(-0.33%) |
Dec 16, 2010 | 40.11 | 40.31 | 39.90 | 40.17 | 3,827,247 | +0.15(+0.38%) |
Dec 15, 2010 | 40.12 | 40.30 | 39.99 | 40.02 | 4,718,371 | -0.14(-0.34%) |
Dec 14, 2010 | 40.10 | 40.61 | 40.07 | 40.16 | 5,034,131 | +0.04(+0.09%) |
Dec 13, 2010 | 39.82 | 40.33 | 39.77 | 40.12 | 5,516,750 | +0.37(+0.93%) |
Dec 10, 2010 | 39.64 | 39.78 | 39.44 | 39.75 | 5,296,799 | +0.11(+0.27%) |
Dec 09, 2010 | 40.04 | 40.16 | 39.29 | 39.64 | 5,329,836 | -0.31(-0.78%) |
Dec 08, 2010 | 39.75 | 40.15 | 39.62 | 39.96 | 5,036,252 | +0.42(+1.06%) |
Dec 07, 2010 | 39.98 | 40.13 | 39.52 | 39.54 | 4,896,194 | -0.13(-0.33%) |
Dec 06, 2010 | 39.63 | 39.83 | 39.44 | 39.67 | 3,817,001 | +0.12(+0.29%) |
Dec 03, 2010 | 39.75 | 39.75 | 39.39 | 39.55 | 4,459,577 | -0.18(-0.45%) |
Dec 02, 2010 | 39.57 | 39.86 | 39.44 | 39.73 | 8,506,803 | +0.16(+0.40%) |
Dec 01, 2010 | 39.44 | 39.69 | 39.28 | 39.57 | 8,324,765 | +0.65(+1.67%) |
Nov 30, 2010 | 38.84 | 39.24 | 38.75 | 38.92 | 10,112,950 | -0.14(-0.35%) |
Nov 29, 2010 | 38.89 | 39.17 | 38.71 | 39.06 | 7,424,641 | -0.14(-0.35%) |
Nov 26, 2010 | 39.39 | 39.59 | 39.20 | 39.20 | 2,184,292 | -0.53(-1.34%) |
Nov 24, 2010 | 39.46 | 39.73 | 39.73 | 39.73 | 5,011,579 | +0.48(+1.23%) |
Nov 23, 2010 | 39.23 | 39.33 | 38.88 | 39.25 | 6,446,176 | -0.42(-1.07%) |
Nov 22, 2010 | 39.76 | 39.79 | 39.40 | 39.67 | 6,448,786 | -0.33(-0.83%) |
Nov 19, 2010 | 40.07 | 40.16 | 39.80 | 40.00 | 6,289,251 | -0.22(-0.54%) |
Nov 18, 2010 | 40.22 | 40.51 | 40.05 | 40.22 | 5,077,989 | +0.30(+0.76%) |
Nov 17, 2010 | 39.55 | 40.05 | 39.49 | 39.92 | 7,284,110 | +0.46(+1.17%) |
Nov 16, 2010 | 40.57 | 40.70 | 39.31 | 39.46 | 10,271,618 | -1.20(-2.96%) |
Nov 15, 2010 | 40.73 | 41.26 | 40.66 | 40.66 | 6,401,144 | +0.06(+0.16%) |
Nov 12, 2010 | 40.48 | 40.96 | 40.44 | 40.60 | 6,171,884 | -0.07(-0.18%) |
Nov 11, 2010 | 40.90 | 41.18 | 40.26 | 40.67 | 6,355,281 | -0.25(-0.62%) |
Nov 10, 2010 | 40.83 | 41.30 | 40.58 | 40.92 | 6,499,200 | +0.13(+0.32%) |
Nov 09, 2010 | 40.83 | 40.92 | 40.55 | 40.79 | 6,602,796 | +0.00(+0.00%) |
Nov 08, 2010 | 41.34 | 41.42 | 40.70 | 40.79 | 4,465,043 | -0.62(-1.50%) |
Nov 05, 2010 | 41.11 | 41.49 | 40.79 | 41.41 | 6,166,352 | +0.14(+0.35%) |
Nov 04, 2010 | 40.60 | 41.36 | 40.38 | 41.27 | 6,332,390 | +0.96(+2.38%) |
Nov 03, 2010 | 40.09 | 40.39 | 40.00 | 40.31 | 5,174,528 | +0.28(+0.70%) |
Nov 02, 2010 | 40.51 | 40.55 | 40.01 | 40.03 | 4,970,370 | -0.18(-0.45%) |
Nov 01, 2010 | 40.00 | 40.66 | 39.95 | 40.21 | 6,924,792 | +0.41(+1.03%) |
Oct 29, 2010 | 39.46 | 39.86 | 39.38 | 39.80 | 5,105,375 | +0.33(+0.84%) |
Oct 28, 2010 | 39.77 | 39.92 | 39.34 | 39.46 | 5,007,789 | +0.01(+0.02%) |
Oct 27, 2010 | 39.40 | 39.64 | 39.06 | 39.46 | 6,618,410 | -0.62(-1.55%) |
Oct 25, 2010 | 39.84 | 40.30 | 39.74 | 40.08 | 6,383,963 | +0.35(+0.89%) |
Oct 22, 2010 | 39.72 | 40.00 | 39.52 | 39.72 | 4,519,675 | +0.09(+0.22%) |
Oct 21, 2010 | 39.81 | 40.16 | 39.31 | 39.64 | 5,360,732 | +0.25(+0.62%) |
Oct 20, 2010 | 38.78 | 39.47 | 38.75 | 39.39 | 5,134,564 | +0.63(+1.64%) |
Oct 19, 2010 | 38.93 | 39.28 | 38.58 | 38.76 | 4,749,833 | -0.46(-1.18%) |
Oct 18, 2010 | 38.75 | 39.22 | 38.58 | 39.22 | 4,506,088 | +0.56(+1.44%) |
Oct 15, 2010 | 38.76 | 38.92 | 38.61 | 38.66 | 5,014,228 | +0.12(+0.32%) |
Oct 14, 2010 | 38.38 | 38.86 | 38.31 | 38.54 | 4,358,425 | +0.04(+0.09%) |
Oct 13, 2010 | 38.08 | 38.87 | 38.05 | 38.51 | 5,560,321 | +0.43(+1.12%) |
Oct 12, 2010 | 38.28 | 38.34 | 37.92 | 38.08 | 5,512,068 | -0.09(-0.25%) |
Oct 11, 2010 | 38.23 | 38.23 | 37.94 | 38.17 | 2,153,561 | +0.10(+0.27%) |
Oct 08, 2010 | 38.07 | 38.14 | 37.65 | 38.07 | 3,069,170 | +0.14(+0.38%) |
Oct 07, 2010 | 37.95 | 38.28 | 37.59 | 37.93 | 7,670 | -0.15(-0.40%) |
Oct 06, 2010 | 38.31 | 38.32 | 37.81 | 38.08 | 3,445,547 | -0.04(-0.09%) |
Oct 05, 2010 | 37.70 | 38.22 | 37.34 | 38.12 | 19,183 | +0.54(+1.44%) |
Oct 04, 2010 | 37.49 | 37.72 | 37.19 | 37.58 | 3,450,457 | +0.00(+0.00%) |
Oct 01, 2010 | 37.58 | 37.97 | 37.26 | 37.58 | 4,454,441 | +0.01(+0.03%) |
Sep 30, 2010 | 37.56 | 38.09 | 37.49 | 37.56 | 33,048 | +0.08(+0.22%) |
Sep 29, 2010 | 37.79 | 37.86 | 37.38 | 37.48 | 4,409,660 | -0.50(-1.33%) |
Sep 28, 2010 | 37.67 | 38.18 | 37.55 | 37.99 | 35,576 | +0.38(+1.02%) |
Sep 27, 2010 | 38.25 | 38.25 | 37.58 | 37.60 | 5,583,928 | -0.69(-1.81%) |
Sep 24, 2010 | 38.38 | 38.57 | 38.12 | 38.30 | 4,565,386 | +0.52(+1.37%) |
Sep 23, 2010 | 37.78 | 38.25 | 37.53 | 37.78 | 6,499,003 | +0.05(+0.13%) |
Sep 22, 2010 | 38.05 | 38.23 | 37.72 | 37.73 | 5,983,851 | -0.43(-1.13%) |
Sep 21, 2010 | 38.43 | 38.49 | 38.01 | 38.16 | 138 | -0.45(-1.18%) |
Sep 20, 2010 | 38.17 | 38.69 | 37.91 | 38.61 | 6,313,029 | +0.64(+1.69%) |
Sep 17, 2010 | 37.97 | 38.17 | 37.80 | 37.97 | 9,977,720 | +0.13(+0.34%) |
Sep 15, 2010 | 36.72 | 37.94 | 36.71 | 37.84 | 11,252,463 | +1.06(+2.88%) |
Sep 14, 2010 | 36.34 | 36.97 | 36.23 | 36.78 | 6,430,708 | +0.42(+1.15%) |
Sep 13, 2010 | 36.34 | 36.51 | 36.05 | 36.36 | 4,159,495 | +0.27(+0.76%) |
Sep 10, 2010 | 35.97 | 36.13 | 35.71 | 36.09 | 3,640,974 | -0.15(-0.42%) |
Sep 09, 2010 | 36.31 | 36.45 | 36.03 | 36.24 | 6,262 | +0.30(+0.82%) |
Sep 08, 2010 | 36.15 | 36.35 | 35.87 | 35.95 | 2,496 | +0.06(+0.18%) |
Sep 07, 2010 | 36.35 | 36.42 | 35.84 | 35.88 | 16,037 | -0.64(-1.76%) |
Sep 03, 2010 | 36.30 | 36.54 | 35.97 | 36.52 | 4,758,056 | +0.58(+1.61%) |
Sep 02, 2010 | 36.01 | 36.13 | 35.54 | 35.95 | 5,023,829 | -0.06(-0.18%) |
Sep 01, 2010 | 35.29 | 36.05 | 35.12 | 36.01 | 6,877,001 | +1.08(+3.09%) |
Aug 31, 2010 | 35.00 | 35.28 | 34.69 | 34.93 | 29,170 | -0.13(-0.37%) |
Aug 30, 2010 | 35.53 | 35.58 | 35.05 | 35.06 | 4,148,348 | -0.35(-0.99%) |
Aug 27, 2010 | 35.37 | 35.69 | 35.21 | 35.41 | 6,203,369 | +0.21(+0.61%) |
Aug 26, 2010 | 35.57 | 35.72 | 34.99 | 35.19 | 24,206 | -0.25(-0.71%) |
Aug 25, 2010 | 35.22 | 35.59 | 35.04 | 35.44 | 5,255 | +0.19(+0.53%) |
Aug 24, 2010 | 35.44 | 35.58 | 35.17 | 35.26 | 60,474 | -0.34(-0.97%) |
Aug 23, 2010 | 35.62 | 35.92 | 35.44 | 35.60 | 5,503,390 | -0.25(-0.70%) |
Aug 20, 2010 | 35.77 | 36.08 | 35.54 | 35.85 | 6,376,481 | +0.18(+0.50%) |
Aug 19, 2010 | 35.69 | 35.84 | 35.42 | 35.67 | 11,170 | -0.17(-0.48%) |
Aug 18, 2010 | 35.73 | 36.00 | 35.51 | 35.84 | 5,361,862 | +0.12(+0.34%) |
Aug 17, 2010 | 36.02 | 36.02 | 35.67 | 35.72 | 24,110 | +0.00(+0.00%) |
Aug 16, 2010 | 35.65 | 35.73 | 35.43 | 35.72 | 4,908,571 | -0.16(-0.46%) |
Aug 13, 2010 | 35.89 | 36.20 | 35.37 | 35.89 | 7,026,345 | +0.35(+0.99%) |
Aug 12, 2010 | 34.86 | 35.69 | 34.81 | 35.54 | 7,015,940 | +0.49(+1.41%) |
Aug 11, 2010 | 35.09 | 35.47 | 34.97 | 35.04 | 9,181,158 | -0.44(-1.25%) |
Aug 10, 2010 | 35.90 | 36.00 | 35.29 | 35.49 | 8,371,097 | -0.74(-2.04%) |
Aug 09, 2010 | 36.22 | 36.29 | 35.93 | 36.22 | 3,136,217 | +0.24(+0.68%) |
Aug 06, 2010 | 35.98 | 36.11 | 35.42 | 35.98 | 4,388,039 | -0.29(-0.79%) |
Aug 05, 2010 | 36.15 | 36.30 | 36.02 | 36.27 | 2,747,077 | -0.01(-0.02%) |
Aug 04, 2010 | 36.02 | 36.33 | 36.00 | 36.27 | 9,402,384 | +0.40(+1.12%) |
Aug 03, 2010 | 36.19 | 36.38 | 35.81 | 35.87 | 12,628 | -0.52(-1.44%) |
Aug 02, 2010 | 36.53 | 36.66 | 36.15 | 36.40 | 6,891,506 | +0.29(+0.79%) |
Jul 30, 2010 | 36.11 | 36.22 | 35.80 | 36.11 | 8,036,178 | -0.05(-0.14%) |
Jul 29, 2010 | 36.22 | 36.47 | 35.86 | 36.16 | 9,563,336 | -0.04(-0.12%) |
Jul 28, 2010 | 36.20 | 36.37 | 35.90 | 36.20 | 9,839 | +0.00(+0.00%) |
Jul 27, 2010 | 36.20 | 36.32 | 35.89 | 36.20 | 7,396 | +0.09(+0.26%) |
Jul 26, 2010 | 35.99 | 36.12 | 35.76 | 36.11 | 6,726,264 | +0.22(+0.62%) |
Jul 23, 2010 | 34.99 | 35.89 | 34.79 | 35.89 | 9,791,722 | +0.61(+1.72%) |
Jul 22, 2010 | 34.91 | 35.92 | 34.91 | 35.28 | 9,719,093 | -0.42(-1.16%) |
Jul 21, 2010 | 36.01 | 36.30 | 35.64 | 35.69 | 5,534,973 | -0.34(-0.95%) |
Jul 20, 2010 | 36.04 | 36.07 | 35.22 | 36.04 | 5,310,769 | +0.46(+1.29%) |
Jul 19, 2010 | 35.64 | 35.79 | 35.27 | 35.58 | 3,726,407 | +0.06(+0.18%) |
Jul 16, 2010 | 35.52 | 36.15 | 35.44 | 35.52 | 8,316,622 | -0.49(-1.35%) |
Jul 15, 2010 | 36.75 | 36.75 | 35.78 | 36.00 | 9,812,718 | -0.78(-2.12%) |
Jul 14, 2010 | 36.60 | 36.85 | 36.38 | 36.78 | 139 | +0.14(+0.37%) |
Jul 13, 2010 | 36.65 | 36.96 | 36.60 | 36.65 | 30,611 | +0.06(+0.16%) |
Jul 12, 2010 | 36.45 | 36.81 | 36.35 | 36.59 | 4,227,365 | -0.02(-0.06%) |
Jul 09, 2010 | 36.61 | 36.62 | 35.87 | 36.61 | 4,325,333 | +0.76(+2.12%) |
Jul 08, 2010 | 35.82 | 35.90 | 35.44 | 35.85 | 33,391 | +0.10(+0.28%) |
Jul 07, 2010 | 35.00 | 35.78 | 34.66 | 35.75 | 6,521,972 | +0.98(+2.82%) |
Jul 06, 2010 | 34.77 | 35.14 | 34.48 | 34.77 | 4,466 | +0.03(+0.08%) |
Jul 02, 2010 | 34.74 | 35.18 | 34.52 | 34.74 | 3,803,502 | -0.28(-0.80%) |
Jul 01, 2010 | 35.38 | 35.42 | 34.63 | 35.02 | 6,456,244 | -0.23(-0.65%) |
Jun 30, 2010 | 35.25 | 35.74 | 35.22 | 35.25 | 32,409 | -0.34(-0.97%) |
Jun 29, 2010 | 35.59 | 36.45 | 35.41 | 35.59 | 5,693 | -0.99(-2.72%) |
Jun 25, 2010 | 36.59 | 36.70 | 36.02 | 36.59 | 10,517,385 | +0.42(+1.15%) |
Jun 24, 2010 | 36.17 | 36.65 | 36.10 | 36.17 | 5,867,860 | -0.41(-1.12%) |
Jun 23, 2010 | 36.52 | 36.79 | 36.42 | 36.58 | 5,974,159 | +0.07(+0.20%) |
Jun 22, 2010 | 36.79 | 37.10 | 36.50 | 36.51 | 5,425,487 | -0.11(-0.31%) |
Jun 21, 2010 | 37.04 | 37.22 | 36.52 | 36.63 | 4,661,090 | -0.13(-0.35%) |
Jun 18, 2010 | 36.75 | 37.15 | 36.69 | 36.75 | 11,905,914 | -0.26(-0.70%) |
Jun 17, 2010 | 36.53 | 37.03 | 36.37 | 37.01 | 6,312,294 | +0.63(+1.73%) |
Jun 16, 2010 | 36.38 | 36.54 | 36.08 | 36.38 | 6,730,765 | -0.29(-0.78%) |
Jun 15, 2010 | 36.67 | 36.71 | 35.90 | 36.67 | 5,074 | +0.84(+2.36%) |
Jun 14, 2010 | 36.36 | 36.36 | 35.81 | 35.82 | 5,753,332 | -0.26(-0.71%) |
Jun 11, 2010 | 35.62 | 36.09 | 35.52 | 36.08 | 5,471,500 | +0.30(+0.84%) |
Jun 10, 2010 | 35.78 | 35.81 | 35.21 | 35.78 | 45,716 | +0.86(+2.46%) |
Jun 09, 2010 | 35.35 | 35.46 | 34.87 | 34.92 | 8,855,032 | -0.21(-0.61%) |
Jun 08, 2010 | 34.19 | 35.16 | 34.19 | 35.14 | 8,333,664 | +0.84(+2.46%) |
Jun 07, 2010 | 34.54 | 34.68 | 34.28 | 34.29 | 8,136,630 | -0.24(-0.70%) |
Jun 04, 2010 | 34.53 | 35.19 | 34.41 | 34.53 | 8,978,190 | -0.79(-2.23%) |
Jun 03, 2010 | 35.39 | 35.51 | 35.09 | 35.32 | 5,178,936 | -0.04(-0.12%) |
Jun 02, 2010 | 34.68 | 35.36 | 34.49 | 35.36 | 137,039 | +0.84(+2.43%) |
Jun 01, 2010 | 34.90 | 35.27 | 34.48 | 34.53 | 23,228 | -0.62(-1.76%) |
May 28, 2010 | 35.14 | 35.56 | 35.01 | 35.14 | 7,706,138 | -0.18(-0.52%) |
May 27, 2010 | 34.44 | 35.36 | 34.43 | 35.33 | 8,793,548 | +1.23(+3.60%) |
May 26, 2010 | 34.57 | 34.67 | 34.01 | 34.10 | 8,763 | -0.48(-1.38%) |
May 25, 2010 | 33.88 | 34.58 | 33.88 | 34.58 | 9,284,797 | +0.13(+0.37%) |
May 24, 2010 | 34.97 | 35.07 | 34.41 | 34.45 | 7,404,950 | -0.53(-1.50%) |
May 21, 2010 | 34.10 | 35.00 | 34.04 | 34.97 | 11,824,821 | +0.58(+1.67%) |
May 20, 2010 | 34.62 | 35.04 | 34.37 | 34.40 | 41,403 | -1.22(-3.43%) |
May 19, 2010 | 35.34 | 35.78 | 35.10 | 35.62 | 7,378,475 | +0.22(+0.62%) |
May 18, 2010 | 35.78 | 36.08 | 35.30 | 35.40 | 38,005 | -0.21(-0.58%) |
May 17, 2010 | 35.66 | 35.86 | 35.06 | 35.61 | 8,455,429 | +0.00(+0.00%) |
May 14, 2010 | 35.61 | 36.11 | 35.43 | 35.61 | 9,780,797 | -0.04(-0.10%) |
May 13, 2010 | 35.59 | 36.10 | 35.53 | 35.64 | 5,345,159 | +0.09(+0.26%) |
May 12, 2010 | 35.53 | 35.70 | 35.08 | 35.55 | 8,138,951 | +0.18(+0.52%) |
May 11, 2010 | 35.56 | 35.66 | 35.32 | 35.36 | 10,513 | -0.22(-0.62%) |
May 10, 2010 | 35.27 | 35.87 | 35.14 | 35.58 | 8,919,148 | +0.59(+1.68%) |
May 07, 2010 | 35.29 | 35.68 | 34.68 | 35.00 | 11,177,885 | -0.18(-0.53%) |
May 06, 2010 | 35.42 | 36.34 | 34.48 | 35.18 | 1,003,238 | -0.86(-2.38%) |
May 05, 2010 | 36.04 | 36.27 | 35.80 | 36.04 | 5,718,813 | +0.52(+1.45%) |
May 04, 2010 | 35.95 | 36.05 | 35.38 | 35.52 | 8,584,639 | -0.86(-2.36%) |
May 03, 2010 | 36.15 | 36.43 | 36.06 | 36.38 | 5,683,663 | +0.33(+0.93%) |
Apr 30, 2010 | 36.39 | 36.48 | 35.87 | 36.05 | 7,380,180 | -0.48(-1.32%) |
Apr 29, 2010 | 36.46 | 36.53 | 36.02 | 36.53 | 6,908,197 | +0.21(+0.59%) |
Apr 28, 2010 | 35.79 | 36.42 | 35.76 | 36.32 | 9,037,934 | +0.42(+1.17%) |
Apr 27, 2010 | 36.65 | 36.82 | 35.86 | 35.90 | 9,051,319 | -0.99(-2.68%) |
Apr 26, 2010 | 37.79 | 37.92 | 36.84 | 36.88 | 8,900,077 | -1.04(-2.74%) |
Apr 23, 2010 | 37.56 | 38.12 | 37.46 | 37.92 | 7,525,723 | -0.29(-0.76%) |
Apr 22, 2010 | 37.25 | 38.25 | 37.07 | 38.21 | 6,654,576 | +0.70(+1.87%) |
Apr 21, 2010 | 37.65 | 37.74 | 37.23 | 37.51 | 31,363 | -0.26(-0.70%) |
Apr 20, 2010 | 37.94 | 37.99 | 37.50 | 37.77 | 6,068,168 | -0.01(-0.04%) |
Apr 19, 2010 | 36.97 | 37.79 | 36.90 | 37.79 | 6,853,988 | +0.75(+2.01%) |
Apr 16, 2010 | 37.55 | 37.80 | 36.98 | 37.04 | 8,540,971 | -0.53(-1.40%) |
Apr 15, 2010 | 37.55 | 37.63 | 37.17 | 37.57 | 5,259,619 | -0.02(-0.06%) |
Apr 14, 2010 | 37.08 | 37.62 | 37.07 | 37.59 | 4,446,400 | +0.49(+1.32%) |
Apr 13, 2010 | 36.88 | 37.24 | 36.88 | 37.10 | 4,833,380 | +0.14(+0.38%) |
Apr 12, 2010 | 37.33 | 37.42 | 36.89 | 36.96 | 4,511,190 | -0.27(-0.73%) |
Apr 09, 2010 | 37.20 | 37.27 | 37.04 | 37.23 | 4,794,884 | +0.10(+0.27%) |
Apr 08, 2010 | 37.17 | 37.31 | 37.08 | 37.13 | 5,837,295 | -0.17(-0.46%) |
Apr 07, 2010 | 37.31 | 37.79 | 37.14 | 37.30 | 7,927,297 | -0.06(-0.17%) |
Apr 06, 2010 | 37.77 | 37.78 | 37.25 | 37.36 | 9,269,575 | -0.65(-1.70%) |
Apr 05, 2010 | 38.47 | 38.47 | 37.78 | 38.01 | 6,139,992 | -0.30(-0.78%) |
Apr 01, 2010 | 38.53 | 38.31 | 38.31 | 38.31 | 5,243,819 | -0.01(-0.04%) |
Mar 31, 2010 | 38.22 | 38.47 | 38.14 | 38.32 | 4,725,422 | +0.01(+0.02%) |
Mar 30, 2010 | 38.95 | 38.95 | 38.22 | 38.31 | 4,951,309 | -0.59(-1.52%) |
Mar 29, 2010 | 38.70 | 38.95 | 38.61 | 38.90 | 3,722,737 | +0.29(+0.75%) |
Mar 26, 2010 | 38.56 | 38.89 | 38.48 | 38.61 | 4,817,837 | +0.19(+0.50%) |
Mar 25, 2010 | 38.58 | 38.72 | 38.37 | 38.42 | 5,804,505 | +0.01(+0.04%) |
Mar 24, 2010 | 38.26 | 38.55 | 38.15 | 38.41 | 4,529,940 | +0.11(+0.30%) |
Mar 23, 2010 | 38.04 | 38.29 | 37.90 | 38.29 | 4,566,693 | +0.36(+0.96%) |
Mar 22, 2010 | 37.87 | 38.06 | 37.78 | 37.93 | 5,373,872 | -0.05(-0.13%) |
Mar 19, 2010 | 38.06 | 38.08 | 37.50 | 37.98 | 18,579,276 | +0.06(+0.15%) |
Mar 18, 2010 | 37.71 | 38.16 | 37.62 | 37.92 | 5,789,483 | +0.28(+0.74%) |
Mar 17, 2010 | 37.73 | 38.04 | 37.55 | 37.65 | 7,768,753 | +0.10(+0.26%) |
Mar 16, 2010 | 37.47 | 37.62 | 37.29 | 37.55 | 5,808,186 | +0.09(+0.23%) |
Mar 15, 2010 | 37.22 | 37.54 | 37.22 | 37.46 | 6,939,007 | -0.31(-0.81%) |
Mar 12, 2010 | 38.25 | 38.36 | 37.65 | 37.77 | 6,321,039 | -0.33(-0.86%) |
Mar 11, 2010 | 37.57 | 38.12 | 37.51 | 38.09 | 5,751,249 | +0.52(+1.38%) |
Mar 10, 2010 | 38.05 | 38.21 | 37.37 | 37.57 | 8,292,585 | -0.48(-1.27%) |
Mar 09, 2010 | 38.33 | 38.50 | 37.96 | 38.06 | 7,191,446 | -0.16(-0.43%) |
Mar 08, 2010 | 37.97 | 38.36 | 37.94 | 38.22 | 4,426,903 | +0.13(+0.35%) |
Mar 05, 2010 | 38.02 | 38.11 | 37.74 | 38.09 | 6,032,950 | +0.28(+0.73%) |
Mar 04, 2010 | 37.51 | 37.86 | 37.44 | 37.81 | 5,539,858 | +0.30(+0.81%) |
Mar 03, 2010 | 37.73 | 37.93 | 37.51 | 37.51 | 5,513,444 | -0.13(-0.36%) |
Mar 02, 2010 | 37.58 | 37.73 | 37.36 | 37.64 | 5,126,271 | +0.16(+0.43%) |
Mar 01, 2010 | 37.25 | 37.72 | 37.25 | 37.48 | 6,132,754 | +0.35(+0.93%) |
Feb 26, 2010 | 37.27 | 37.41 | 36.94 | 37.13 | 10,478,450 | -0.11(-0.30%) |
Feb 25, 2010 | 36.80 | 37.34 | 36.80 | 37.25 | 7,225,027 | -0.03(-0.08%) |
Feb 24, 2010 | 37.06 | 37.40 | 37.00 | 37.27 | 8,569,256 | +0.30(+0.82%) |
Feb 23, 2010 | 37.23 | 37.72 | 36.94 | 36.97 | 9,222,710 | -0.48(-1.28%) |
Feb 22, 2010 | 37.42 | 37.63 | 37.25 | 37.45 | 6,313,361 | +0.11(+0.30%) |
Feb 19, 2010 | 37.20 | 37.51 | 37.11 | 37.34 | 7,700,675 | +0.10(+0.27%) |
Feb 18, 2010 | 36.47 | 37.34 | 36.43 | 37.24 | 6,483,170 | +0.70(+1.91%) |
Feb 17, 2010 | 36.51 | 36.60 | 36.13 | 36.54 | 6,391,353 | +0.10(+0.27%) |
Feb 16, 2010 | 35.62 | 36.44 | 35.49 | 36.44 | 7,618,296 | +0.82(+2.30%) |
Feb 12, 2010 | 35.14 | 35.62 | 35.62 | 35.62 | 8,229,201 | +0.18(+0.50%) |
Feb 11, 2010 | 35.03 | 35.49 | 34.78 | 35.44 | 6,570,516 | +0.36(+1.03%) |
Feb 10, 2010 | 35.05 | 35.24 | 34.77 | 35.08 | 6,542,380 | +0.08(+0.24%) |
Feb 09, 2010 | 34.98 | 35.13 | 34.51 | 35.00 | 7,584,657 | +0.37(+1.06%) |
Feb 08, 2010 | 35.43 | 35.51 | 34.60 | 34.63 | 7,355,777 | -0.87(-2.45%) |
Feb 05, 2010 | 35.03 | 35.66 | 34.77 | 35.50 | 9,554,731 | +0.39(+1.11%) |
Feb 04, 2010 | 35.49 | 35.83 | 35.08 | 35.11 | 9,435,960 | -0.59(-1.66%) |
Feb 03, 2010 | 35.63 | 35.97 | 35.50 | 35.71 | 5,635,051 | -0.37(-1.02%) |
Feb 02, 2010 | 35.73 | 36.14 | 35.49 | 36.07 | 7,988,025 | +0.53(+1.50%) |
Feb 01, 2010 | 35.97 | 35.97 | 35.46 | 35.54 | 6,094,406 | -0.24(-0.66%) |
Jan 29, 2010 | 35.52 | 36.00 | 35.37 | 35.78 | 6,351,734 | +0.28(+0.80%) |
Jan 28, 2010 | 36.06 | 36.06 | 35.29 | 35.49 | 6,450,802 | -0.44(-1.24%) |
Jan 27, 2010 | 35.51 | 35.95 | 35.32 | 35.94 | 6,603,224 | +0.47(+1.33%) |
Jan 26, 2010 | 35.69 | 36.10 | 35.41 | 35.47 | 12,022,762 | +0.95(+2.74%) |
Jan 25, 2010 | 34.48 | 34.68 | 33.86 | 34.52 | 6,752,930 | +0.41(+1.20%) |
Jan 22, 2010 | 34.46 | 35.05 | 34.03 | 34.11 | 9,752,923 | -0.45(-1.31%) |
Jan 21, 2010 | 34.45 | 34.65 | 33.91 | 34.56 | 8,416,576 | +0.01(+0.04%) |
Jan 20, 2010 | 34.78 | 35.09 | 34.28 | 34.55 | 4,862,554 | -0.35(-1.01%) |
Jan 19, 2010 | 34.42 | 35.02 | 34.20 | 34.90 | 4,743,692 | +0.45(+1.31%) |
Jan 15, 2010 | 34.68 | 34.45 | 34.45 | 34.45 | 6,022,766 | -0.35(-0.99%) |
Jan 14, 2010 | 34.55 | 34.88 | 34.41 | 34.80 | 3,761,959 | +0.18(+0.53%) |
Jan 13, 2010 | 34.55 | 34.83 | 34.48 | 34.61 | 4,903,680 | +0.12(+0.35%) |
Jan 12, 2010 | 34.59 | 34.87 | 34.31 | 34.49 | 7,290,036 | +0.22(+0.64%) |
Jan 11, 2010 | 34.39 | 34.48 | 33.96 | 34.27 | 4,331,634 | -0.01(-0.04%) |
Jan 08, 2010 | 34.35 | 34.43 | 33.94 | 34.29 | 5,570,373 | -0.05(-0.14%) |
Jan 07, 2010 | 33.76 | 34.49 | 33.76 | 34.34 | 6,942,006 | +0.49(+1.44%) |
Jan 06, 2010 | 34.08 | 34.17 | 33.43 | 33.85 | 14,339,152 | -0.49(-1.42%) |
Jan 05, 2010 | 35.04 | 35.08 | 34.26 | 34.34 | 8,415,386 | -0.83(-2.37%) |