Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.63 | 33.75 | 33.25 | 33.30 | 334,053 | -0.33(-0.98%) |
Dec 30, 2010 | 33.65 | 33.76 | 33.57 | 33.63 | 320,224 | -0.01(-0.02%) |
Dec 29, 2010 | 33.49 | 33.70 | 33.40 | 33.64 | 265,432 | +0.19(+0.56%) |
Dec 28, 2010 | 33.67 | 33.72 | 33.30 | 33.45 | 233,692 | -0.23(-0.68%) |
Dec 27, 2010 | 33.54 | 33.75 | 33.42 | 33.68 | 238,060 | +0.00(+0.00%) |
Dec 23, 2010 | 33.60 | 33.98 | 33.44 | 33.68 | 596,332 | +0.03(+0.10%) |
Dec 22, 2010 | 33.53 | 33.70 | 33.21 | 33.65 | 513,793 | +0.17(+0.52%) |
Dec 21, 2010 | 33.44 | 33.57 | 33.05 | 33.47 | 782,154 | +0.16(+0.48%) |
Dec 20, 2010 | 33.42 | 33.63 | 33.06 | 33.31 | 478,645 | -0.04(-0.13%) |
Dec 17, 2010 | 32.84 | 33.56 | 32.61 | 33.35 | 1,325,348 | +0.52(+1.57%) |
Dec 16, 2010 | 32.18 | 32.84 | 32.18 | 32.84 | 536,874 | +0.69(+2.15%) |
Dec 15, 2010 | 32.70 | 32.82 | 32.11 | 32.14 | 988,535 | -0.79(-2.40%) |
Dec 14, 2010 | 33.11 | 33.31 | 32.77 | 32.93 | 527,424 | -0.08(-0.25%) |
Dec 13, 2010 | 33.32 | 33.32 | 32.93 | 33.02 | 431,325 | -0.22(-0.65%) |
Dec 10, 2010 | 32.91 | 33.27 | 32.86 | 33.23 | 513,205 | +0.35(+1.06%) |
Dec 09, 2010 | 33.20 | 33.20 | 32.77 | 32.89 | 450,069 | -0.08(-0.25%) |
Dec 08, 2010 | 33.29 | 33.54 | 32.86 | 32.97 | 685,577 | -0.23(-0.69%) |
Dec 07, 2010 | 33.27 | 33.50 | 33.05 | 33.20 | 742,825 | +0.26(+0.80%) |
Dec 06, 2010 | 33.27 | 33.36 | 32.72 | 32.93 | 839,265 | -0.42(-1.25%) |
Dec 03, 2010 | 32.69 | 33.54 | 32.63 | 33.35 | 502,438 | +0.40(+1.22%) |
Dec 02, 2010 | 32.70 | 33.23 | 32.70 | 32.95 | 564,673 | +0.25(+0.76%) |
Dec 01, 2010 | 32.75 | 32.98 | 32.50 | 32.70 | 634,642 | +0.31(+0.96%) |
Nov 30, 2010 | 32.26 | 32.56 | 32.07 | 32.39 | 612,550 | -0.20(-0.62%) |
Nov 29, 2010 | 32.48 | 32.73 | 32.02 | 32.59 | 587,928 | -0.04(-0.13%) |
Nov 26, 2010 | 32.92 | 33.22 | 32.60 | 32.63 | 326,424 | -0.47(-1.41%) |
Nov 24, 2010 | 33.17 | 33.09 | 33.09 | 33.09 | 738,697 | +0.19(+0.57%) |
Nov 23, 2010 | 32.98 | 33.12 | 32.57 | 32.91 | 593,268 | -0.61(-1.82%) |
Nov 22, 2010 | 33.16 | 33.58 | 32.85 | 33.52 | 444,978 | +0.06(+0.17%) |
Nov 19, 2010 | 33.04 | 33.54 | 32.72 | 33.46 | 533,720 | +0.28(+0.86%) |
Nov 18, 2010 | 32.96 | 33.32 | 32.91 | 33.18 | 440,639 | +0.51(+1.57%) |
Nov 17, 2010 | 32.27 | 32.82 | 32.27 | 32.66 | 344,666 | +0.38(+1.18%) |
Nov 16, 2010 | 32.70 | 32.96 | 31.83 | 32.28 | 686,813 | -0.69(-2.11%) |
Nov 15, 2010 | 32.80 | 33.32 | 32.77 | 32.98 | 457,520 | +0.37(+1.15%) |
Nov 12, 2010 | 32.77 | 33.18 | 32.50 | 32.60 | 619,696 | -0.53(-1.59%) |
Nov 11, 2010 | 32.70 | 33.29 | 32.70 | 33.13 | 623,506 | +0.10(+0.29%) |
Nov 10, 2010 | 32.86 | 33.07 | 32.58 | 33.03 | 439,140 | +0.12(+0.36%) |
Nov 09, 2010 | 33.01 | 33.22 | 32.75 | 32.91 | 639,152 | -0.08(-0.25%) |
Nov 08, 2010 | 32.45 | 33.12 | 32.44 | 33.00 | 697,724 | +0.49(+1.49%) |
Nov 05, 2010 | 32.80 | 33.13 | 32.34 | 32.51 | 1,021,059 | -0.33(-1.01%) |
Nov 04, 2010 | 33.32 | 33.53 | 32.61 | 32.84 | 1,684,781 | -0.01(-0.04%) |
Nov 03, 2010 | 32.39 | 33.00 | 32.24 | 32.86 | 1,116,589 | +0.49(+1.50%) |
Nov 02, 2010 | 31.88 | 32.42 | 31.60 | 32.37 | 976,239 | +0.67(+2.12%) |
Nov 01, 2010 | 31.21 | 31.78 | 31.07 | 31.70 | 1,067,786 | +0.59(+1.90%) |
Oct 29, 2010 | 31.54 | 31.81 | 31.07 | 31.11 | 909,946 | -0.42(-1.34%) |
Oct 28, 2010 | 31.96 | 32.15 | 31.41 | 31.53 | 841,798 | -0.32(-1.00%) |
Oct 27, 2010 | 31.76 | 32.11 | 31.59 | 31.85 | 638,635 | -0.51(-1.59%) |
Oct 25, 2010 | 32.98 | 33.30 | 32.31 | 32.36 | 789,428 | -0.47(-1.44%) |
Oct 22, 2010 | 31.80 | 32.98 | 31.77 | 32.84 | 1,436,244 | +1.03(+3.25%) |
Oct 21, 2010 | 31.75 | 32.10 | 31.26 | 31.80 | 2,260,771 | +0.27(+0.86%) |
Oct 20, 2010 | 32.48 | 32.62 | 31.43 | 31.53 | 4,298,212 | -2.22(-6.58%) |
Oct 19, 2010 | 33.73 | 34.28 | 33.20 | 33.75 | 1,004,228 | -0.42(-1.24%) |
Oct 18, 2010 | 34.25 | 34.36 | 33.83 | 34.18 | 791,984 | +0.04(+0.12%) |
Oct 15, 2010 | 34.54 | 34.67 | 33.88 | 34.13 | 538,365 | -0.17(-0.49%) |
Oct 14, 2010 | 34.46 | 34.61 | 34.11 | 34.30 | 466,339 | -0.33(-0.96%) |
Oct 13, 2010 | 34.16 | 35.03 | 33.95 | 34.63 | 938,321 | +0.69(+2.02%) |
Oct 12, 2010 | 33.67 | 34.10 | 33.46 | 33.95 | 575,430 | +0.30(+0.89%) |
Oct 11, 2010 | 33.61 | 33.86 | 33.37 | 33.65 | 726,712 | +0.06(+0.17%) |
Oct 08, 2010 | 33.59 | 33.78 | 32.36 | 33.59 | 1,930,044 | +1.71(+5.36%) |
Oct 07, 2010 | 32.18 | 32.22 | 31.66 | 31.89 | 437,823 | -0.21(-0.65%) |
Oct 06, 2010 | 32.33 | 32.44 | 31.76 | 32.09 | 418,059 | -0.36(-1.11%) |
Oct 05, 2010 | 31.93 | 32.52 | 31.93 | 32.45 | 568,657 | +0.81(+2.57%) |
Oct 04, 2010 | 31.75 | 32.48 | 31.33 | 31.64 | 563,243 | -0.13(-0.42%) |
Oct 01, 2010 | 31.77 | 32.23 | 31.64 | 31.77 | 768,010 | +0.00(+0.01%) |
Sep 30, 2010 | 31.77 | 32.06 | 31.34 | 31.77 | 6,338 | +0.01(+0.03%) |
Sep 29, 2010 | 31.86 | 32.02 | 31.51 | 31.76 | 589,508 | -0.21(-0.65%) |
Sep 28, 2010 | 30.33 | 32.06 | 30.20 | 31.97 | 1,298,092 | +1.67(+5.50%) |
Sep 27, 2010 | 30.57 | 30.62 | 30.07 | 30.30 | 535,972 | -0.27(-0.89%) |
Sep 24, 2010 | 30.37 | 30.59 | 29.98 | 30.57 | 707,338 | +0.62(+2.06%) |
Sep 23, 2010 | 29.85 | 30.25 | 29.68 | 29.96 | 942,594 | -0.10(-0.32%) |
Sep 22, 2010 | 29.99 | 30.35 | 29.71 | 30.05 | 894,605 | -0.11(-0.37%) |
Sep 21, 2010 | 30.66 | 30.73 | 29.99 | 30.16 | 27,612 | -0.50(-1.63%) |
Sep 20, 2010 | 30.23 | 30.73 | 29.98 | 30.66 | 668,056 | +0.59(+1.96%) |
Sep 17, 2010 | 30.07 | 30.55 | 30.07 | 30.07 | 497,069 | -0.22(-0.73%) |
Sep 15, 2010 | 29.71 | 30.43 | 29.37 | 30.30 | 606,893 | +0.65(+2.18%) |
Sep 14, 2010 | 29.54 | 30.04 | 29.22 | 29.65 | 531,660 | -0.02(-0.07%) |
Sep 13, 2010 | 29.94 | 30.07 | 29.63 | 29.67 | 638,760 | +0.05(+0.16%) |
Sep 10, 2010 | 29.22 | 29.71 | 29.22 | 29.62 | 663,107 | +0.41(+1.39%) |
Sep 09, 2010 | 29.41 | 29.53 | 28.99 | 29.22 | 474,686 | +0.25(+0.86%) |
Sep 08, 2010 | 29.02 | 29.40 | 28.65 | 28.97 | 681,508 | -0.12(-0.40%) |
Sep 07, 2010 | 29.29 | 29.39 | 28.95 | 29.08 | 15,792 | -0.26(-0.87%) |
Sep 03, 2010 | 28.89 | 29.47 | 28.89 | 29.34 | 591,223 | +0.59(+2.06%) |
Sep 02, 2010 | 28.26 | 28.82 | 28.21 | 28.75 | 373 | +0.37(+1.29%) |
Sep 01, 2010 | 27.52 | 28.48 | 27.52 | 28.38 | 778,033 | +1.21(+4.47%) |
Aug 31, 2010 | 27.12 | 27.59 | 26.99 | 27.17 | 5,540 | -0.17(-0.63%) |
Aug 30, 2010 | 27.60 | 27.80 | 27.31 | 27.34 | 576,744 | -0.17(-0.63%) |
Aug 27, 2010 | 27.66 | 27.76 | 26.92 | 27.51 | 579,345 | +0.28(+1.01%) |
Aug 26, 2010 | 27.37 | 27.48 | 27.14 | 27.23 | 748,442 | +0.03(+0.13%) |
Aug 25, 2010 | 27.24 | 27.30 | 26.84 | 27.20 | 1,198,123 | -0.22(-0.81%) |
Aug 24, 2010 | 27.45 | 27.84 | 27.15 | 27.42 | 1,027,813 | -0.39(-1.39%) |
Aug 23, 2010 | 28.31 | 28.46 | 27.76 | 27.81 | 1,195,420 | -0.32(-1.13%) |
Aug 20, 2010 | 28.04 | 28.17 | 27.67 | 28.12 | 650,158 | -0.07(-0.25%) |
Aug 19, 2010 | 28.81 | 28.97 | 28.06 | 28.19 | 771,934 | -0.75(-2.60%) |
Aug 18, 2010 | 28.48 | 29.13 | 28.08 | 28.95 | 1,104,552 | +0.34(+1.18%) |
Aug 17, 2010 | 28.36 | 28.74 | 28.23 | 28.61 | 1,214,286 | +0.52(+1.84%) |
Aug 16, 2010 | 27.68 | 28.21 | 27.56 | 28.09 | 970,649 | +0.30(+1.09%) |
Aug 13, 2010 | 27.79 | 28.14 | 27.70 | 27.79 | 1,254,721 | -0.03(-0.12%) |
Aug 12, 2010 | 27.68 | 27.88 | 27.44 | 27.82 | 1,477,325 | -0.09(-0.32%) |
Aug 11, 2010 | 28.37 | 28.37 | 27.41 | 27.91 | 1,283,411 | -0.95(-3.30%) |
Aug 10, 2010 | 28.71 | 29.00 | 28.35 | 28.86 | 990,414 | -0.11(-0.38%) |
Aug 09, 2010 | 28.11 | 29.14 | 28.11 | 28.97 | 1,393,357 | +0.95(+3.37%) |
Aug 06, 2010 | 28.03 | 28.26 | 27.62 | 28.03 | 1,121,571 | -0.19(-0.68%) |
Aug 05, 2010 | 27.72 | 28.27 | 27.53 | 28.22 | 1,364,755 | +0.26(+0.94%) |
Aug 04, 2010 | 27.43 | 28.08 | 27.21 | 27.96 | 26,285 | +0.72(+2.63%) |
Aug 03, 2010 | 27.79 | 27.90 | 27.17 | 27.24 | 958,621 | -0.60(-2.16%) |
Aug 02, 2010 | 27.64 | 28.10 | 27.28 | 27.84 | 858,058 | +0.66(+2.41%) |
Jul 30, 2010 | 27.19 | 27.37 | 26.85 | 27.19 | 732,255 | -0.04(-0.15%) |
Jul 29, 2010 | 27.46 | 27.48 | 26.81 | 27.23 | 1,327,576 | +0.00(+0.00%) |
Jul 28, 2010 | 27.61 | 27.79 | 27.04 | 27.23 | 1,296,206 | -0.45(-1.62%) |
Jul 27, 2010 | 28.20 | 28.33 | 27.59 | 27.68 | 869,441 | -0.39(-1.40%) |
Jul 26, 2010 | 27.84 | 28.13 | 27.68 | 28.07 | 977,732 | +0.10(+0.35%) |
Jul 23, 2010 | 27.14 | 28.12 | 26.92 | 27.97 | 1,156,369 | +0.70(+2.58%) |
Jul 22, 2010 | 27.55 | 27.81 | 27.01 | 27.27 | 1,794,434 | +0.08(+0.30%) |
Jul 21, 2010 | 27.87 | 28.32 | 27.00 | 27.19 | 3,646,011 | -0.41(-1.48%) |
Jul 20, 2010 | 25.68 | 27.88 | 24.93 | 27.59 | 10,294,568 | -2.27(-7.60%) |
Jul 19, 2010 | 29.64 | 30.05 | 29.22 | 29.86 | 1,059,742 | +0.40(+1.36%) |
Jul 16, 2010 | 29.46 | 29.92 | 29.28 | 29.46 | 1,119,957 | -0.49(-1.64%) |
Jul 15, 2010 | 29.93 | 30.08 | 29.52 | 29.95 | 617,488 | +0.05(+0.16%) |
Jul 14, 2010 | 30.09 | 30.34 | 29.71 | 29.91 | 1,246,687 | -0.23(-0.78%) |
Jul 13, 2010 | 29.37 | 30.26 | 29.35 | 30.14 | 2,022,508 | +1.25(+4.32%) |
Jul 12, 2010 | 28.57 | 28.98 | 28.28 | 28.89 | 794,765 | +0.26(+0.92%) |
Jul 09, 2010 | 28.63 | 28.87 | 28.27 | 28.63 | 656,478 | +0.34(+1.20%) |
Jul 08, 2010 | 28.10 | 28.36 | 27.61 | 28.29 | 1,092,235 | +0.59(+2.12%) |
Jul 07, 2010 | 26.42 | 27.84 | 26.42 | 27.70 | 1,133,432 | +1.35(+5.13%) |
Jul 06, 2010 | 27.16 | 27.46 | 26.16 | 26.35 | 2,590 | -0.36(-1.34%) |
Jul 02, 2010 | 26.71 | 27.29 | 26.59 | 26.71 | 640,265 | -0.41(-1.53%) |
Jul 01, 2010 | 27.41 | 27.58 | 26.25 | 27.12 | 1,385,762 | -0.38(-1.38%) |
Jun 30, 2010 | 27.68 | 27.99 | 27.39 | 27.50 | 1,304 | -0.17(-0.60%) |
Jun 29, 2010 | 27.23 | 27.95 | 27.14 | 27.67 | 2,655,228 | +0.00(+0.00%) |
Jun 25, 2010 | 27.67 | 28.33 | 27.24 | 27.67 | 9,422,500 | +1.19(+4.48%) |
Jun 24, 2010 | 26.48 | 27.88 | 26.42 | 26.48 | 1,313,357 | -1.53(-5.47%) |
Jun 23, 2010 | 27.61 | 28.37 | 27.08 | 28.01 | 1,473,843 | +0.35(+1.25%) |
Jun 22, 2010 | 27.67 | 28.16 | 27.57 | 27.67 | 2,325 | -0.16(-0.57%) |
Jun 21, 2010 | 28.60 | 28.98 | 27.64 | 27.83 | 1,029,910 | -0.47(-1.66%) |
Jun 18, 2010 | 28.30 | 28.57 | 27.81 | 28.30 | 1,515,687 | +0.55(+1.96%) |
Jun 17, 2010 | 27.75 | 28.13 | 27.07 | 27.75 | 450 | -0.01(-0.02%) |
Jun 16, 2010 | 28.32 | 28.55 | 27.57 | 27.76 | 1,563,519 | -0.68(-2.40%) |
Jun 15, 2010 | 28.44 | 28.50 | 27.38 | 28.44 | 4,066 | +0.48(+1.72%) |
Jun 14, 2010 | 28.08 | 28.35 | 27.56 | 27.96 | 1,461,285 | +0.49(+1.80%) |
Jun 11, 2010 | 27.04 | 27.77 | 26.75 | 27.47 | 1,166,002 | +0.05(+0.20%) |
Jun 10, 2010 | 27.41 | 27.44 | 26.77 | 27.41 | 3,778 | +1.10(+4.20%) |
Jun 09, 2010 | 26.06 | 27.37 | 25.97 | 26.31 | 2,158,105 | +0.47(+1.81%) |
Jun 08, 2010 | 25.70 | 25.87 | 24.83 | 25.84 | 145 | +0.15(+0.59%) |
Jun 07, 2010 | 26.46 | 26.57 | 25.65 | 25.69 | 2,038,346 | -0.71(-2.68%) |
Jun 04, 2010 | 26.40 | 27.69 | 26.32 | 26.40 | 2,413,809 | -1.80(-6.40%) |
Jun 03, 2010 | 28.20 | 28.61 | 27.78 | 28.20 | 1,566,314 | -0.29(-1.04%) |
Jun 02, 2010 | 28.50 | 28.50 | 27.45 | 28.50 | 1,032,250 | +0.61(+2.19%) |
Jun 01, 2010 | 28.81 | 28.91 | 27.89 | 27.89 | 1,205,504 | -1.26(-4.33%) |
May 28, 2010 | 29.15 | 29.91 | 28.95 | 29.15 | 976,931 | -0.78(-2.61%) |
May 27, 2010 | 28.52 | 29.94 | 28.50 | 29.93 | 1,503,472 | +1.59(+5.62%) |
May 26, 2010 | 28.34 | 29.30 | 28.14 | 28.34 | 3,308 | -0.22(-0.77%) |
May 25, 2010 | 27.44 | 28.61 | 26.25 | 28.56 | 2,536,611 | +0.56(+2.01%) |
May 24, 2010 | 28.40 | 28.47 | 27.55 | 28.00 | 2,933,606 | -0.56(-1.95%) |
May 21, 2010 | 28.43 | 29.31 | 27.91 | 28.55 | 2,694,361 | -0.34(-1.16%) |
May 20, 2010 | 28.84 | 29.53 | 28.67 | 28.89 | 2,003,747 | -1.52(-4.99%) |
May 19, 2010 | 30.81 | 31.27 | 29.97 | 30.40 | 2,742,937 | -0.47(-1.53%) |
May 18, 2010 | 31.80 | 32.09 | 30.87 | 30.88 | 1,371,909 | -0.73(-2.30%) |
May 17, 2010 | 31.46 | 32.00 | 30.73 | 31.61 | 1,502,142 | +0.28(+0.90%) |
May 14, 2010 | 31.32 | 32.00 | 30.87 | 31.32 | 1,507,129 | -0.78(-2.42%) |
May 13, 2010 | 32.12 | 32.87 | 31.90 | 32.10 | 1,136,483 | -0.18(-0.55%) |
May 12, 2010 | 31.97 | 32.50 | 31.66 | 32.28 | 1,828,548 | +0.34(+1.05%) |
May 11, 2010 | 32.50 | 32.92 | 31.93 | 31.94 | 1,863,512 | -0.58(-1.79%) |
May 10, 2010 | 32.14 | 32.56 | 31.89 | 32.52 | 3,078,468 | +2.68(+8.99%) |
May 07, 2010 | 31.47 | 31.69 | 29.69 | 29.84 | 3,109,156 | -1.79(-5.66%) |
May 06, 2010 | 32.39 | 33.18 | 29.49 | 31.63 | 2,564,294 | -2.50(-7.32%) |
May 05, 2010 | 33.95 | 34.15 | 32.41 | 34.13 | 3,569,208 | -0.14(-0.40%) |
May 04, 2010 | 35.36 | 35.36 | 33.98 | 34.27 | 1,442,229 | -1.43(-4.00%) |
May 03, 2010 | 35.08 | 35.84 | 35.08 | 35.69 | 829,291 | +0.66(+1.88%) |
Apr 30, 2010 | 36.13 | 36.30 | 35.01 | 35.04 | 1,224,621 | -1.04(-2.89%) |
Apr 29, 2010 | 35.73 | 36.33 | 35.52 | 36.08 | 893,782 | +0.58(+1.64%) |
Apr 28, 2010 | 35.71 | 35.76 | 34.82 | 35.49 | 1,847,512 | +0.06(+0.17%) |
Apr 27, 2010 | 35.34 | 36.12 | 35.12 | 35.43 | 1,844,377 | -0.07(-0.19%) |
Apr 26, 2010 | 36.61 | 36.61 | 35.47 | 35.50 | 1,258,670 | -0.88(-2.41%) |
Apr 23, 2010 | 36.47 | 36.78 | 36.13 | 36.38 | 1,352,332 | -0.12(-0.34%) |
Apr 22, 2010 | 36.70 | 36.70 | 35.66 | 36.50 | 1,835,632 | -0.49(-1.32%) |
Apr 21, 2010 | 35.80 | 37.15 | 35.14 | 36.99 | 5,573,505 | +3.81(+11.50%) |
Apr 20, 2010 | 32.61 | 33.18 | 32.41 | 33.18 | 9,995 | +0.83(+2.57%) |
Apr 19, 2010 | 32.75 | 32.79 | 31.88 | 32.35 | 890,887 | -0.44(-1.34%) |
Apr 16, 2010 | 32.91 | 33.30 | 32.57 | 32.78 | 1,361,785 | -0.19(-0.58%) |
Apr 15, 2010 | 33.12 | 33.12 | 32.53 | 32.98 | 1,073,176 | -0.24(-0.72%) |
Apr 14, 2010 | 32.93 | 33.22 | 32.48 | 33.22 | 724,807 | +0.38(+1.17%) |
Apr 13, 2010 | 32.93 | 33.07 | 32.65 | 32.83 | 907,614 | -0.13(-0.40%) |
Apr 12, 2010 | 32.91 | 33.09 | 32.72 | 32.96 | 586,177 | +0.14(+0.42%) |
Apr 09, 2010 | 32.80 | 32.85 | 32.42 | 32.83 | 906,468 | +0.03(+0.10%) |
Apr 08, 2010 | 33.44 | 33.44 | 32.70 | 32.79 | 1,279,892 | -0.65(-1.95%) |
Apr 07, 2010 | 34.05 | 34.05 | 33.29 | 33.44 | 925,466 | -0.69(-2.03%) |
Apr 06, 2010 | 34.52 | 34.58 | 33.79 | 34.14 | 2,159,478 | -0.54(-1.56%) |
Apr 05, 2010 | 33.45 | 34.73 | 33.45 | 34.68 | 1,227,642 | +1.28(+3.84%) |
Apr 01, 2010 | 33.24 | 33.40 | 33.40 | 33.40 | 468,061 | +0.32(+0.95%) |
Mar 31, 2010 | 33.47 | 33.81 | 33.06 | 33.08 | 620,252 | -0.48(-1.43%) |
Mar 30, 2010 | 33.44 | 34.23 | 33.37 | 33.56 | 731,365 | +0.17(+0.51%) |
Mar 29, 2010 | 32.86 | 33.53 | 32.78 | 33.39 | 595,724 | +0.62(+1.88%) |
Mar 26, 2010 | 32.69 | 33.22 | 32.48 | 32.77 | 891,140 | +0.09(+0.27%) |
Mar 25, 2010 | 33.24 | 33.53 | 32.68 | 32.68 | 870,776 | -0.27(-0.81%) |
Mar 24, 2010 | 33.18 | 33.19 | 32.75 | 32.95 | 538,421 | -0.34(-1.01%) |
Mar 23, 2010 | 32.37 | 33.35 | 32.26 | 33.29 | 952,092 | +0.86(+2.67%) |
Mar 22, 2010 | 31.99 | 32.68 | 31.85 | 32.42 | 1,087,561 | +0.31(+0.96%) |
Mar 19, 2010 | 32.72 | 32.82 | 31.97 | 32.11 | 1,634,248 | -0.45(-1.37%) |
Mar 18, 2010 | 33.15 | 33.44 | 32.52 | 32.56 | 858,855 | -0.65(-1.96%) |
Mar 17, 2010 | 33.69 | 33.96 | 33.11 | 33.21 | 877,767 | -0.46(-1.37%) |
Mar 16, 2010 | 33.54 | 33.67 | 33.26 | 33.67 | 482,322 | +0.34(+1.01%) |
Mar 15, 2010 | 33.27 | 33.40 | 33.21 | 33.33 | 896,666 | +0.20(+0.60%) |
Mar 12, 2010 | 32.76 | 33.23 | 32.46 | 33.14 | 836,905 | +0.46(+1.40%) |
Mar 11, 2010 | 32.39 | 32.75 | 32.17 | 32.68 | 822,867 | +0.18(+0.55%) |
Mar 10, 2010 | 32.39 | 32.71 | 32.16 | 32.50 | 1,076,945 | +0.17(+0.53%) |
Mar 09, 2010 | 32.26 | 32.69 | 32.21 | 32.33 | 764,316 | +0.00(+0.00%) |
Mar 08, 2010 | 32.39 | 32.53 | 32.12 | 32.33 | 515,950 | +0.01(+0.02%) |
Mar 05, 2010 | 32.06 | 32.42 | 32.03 | 32.32 | 838,838 | +0.38(+1.17%) |
Mar 04, 2010 | 31.96 | 32.12 | 31.87 | 31.95 | 827,078 | -0.03(-0.09%) |
Mar 03, 2010 | 32.23 | 32.36 | 31.80 | 31.98 | 846,086 | -0.09(-0.29%) |
Mar 02, 2010 | 32.44 | 32.50 | 31.79 | 32.07 | 1,217,045 | -0.19(-0.57%) |
Mar 01, 2010 | 31.96 | 32.59 | 31.96 | 32.26 | 797,171 | +0.36(+1.13%) |
Feb 26, 2010 | 31.65 | 31.99 | 31.49 | 31.89 | 855,752 | +0.23(+0.71%) |
Feb 25, 2010 | 30.78 | 31.69 | 30.38 | 31.67 | 1,087,542 | +0.62(+2.00%) |
Feb 24, 2010 | 31.07 | 31.29 | 30.84 | 31.05 | 607,156 | +0.15(+0.49%) |
Feb 23, 2010 | 31.18 | 31.33 | 30.75 | 30.90 | 757,235 | -0.30(-0.96%) |
Feb 22, 2010 | 31.37 | 31.47 | 31.00 | 31.20 | 569,977 | +0.10(+0.33%) |
Feb 19, 2010 | 31.10 | 31.22 | 30.71 | 31.10 | 883,464 | -0.12(-0.39%) |
Feb 18, 2010 | 30.52 | 31.22 | 30.45 | 31.22 | 766,544 | +0.70(+2.30%) |
Feb 17, 2010 | 30.11 | 30.68 | 29.90 | 30.52 | 932,362 | +0.57(+1.89%) |
Feb 16, 2010 | 29.91 | 29.95 | 29.40 | 29.95 | 703,990 | +0.26(+0.87%) |
Feb 12, 2010 | 29.53 | 29.69 | 29.69 | 29.69 | 870,464 | -0.23(-0.75%) |
Feb 11, 2010 | 29.61 | 29.94 | 29.22 | 29.91 | 618,101 | +0.28(+0.94%) |
Feb 10, 2010 | 29.96 | 29.97 | 29.34 | 29.63 | 595,438 | -0.34(-1.14%) |
Feb 09, 2010 | 30.19 | 30.19 | 29.55 | 29.98 | 1,478,935 | +0.25(+0.83%) |
Feb 08, 2010 | 29.62 | 30.06 | 29.03 | 29.73 | 1,823,666 | +0.11(+0.37%) |
Feb 05, 2010 | 29.98 | 30.17 | 28.88 | 29.62 | 1,631,831 | -0.44(-1.45%) |
Feb 04, 2010 | 31.13 | 31.13 | 30.04 | 30.06 | 1,160,968 | -1.32(-4.22%) |
Feb 03, 2010 | 31.60 | 32.14 | 31.29 | 31.38 | 1,542,672 | -0.28(-0.88%) |
Feb 02, 2010 | 30.11 | 31.77 | 30.03 | 31.66 | 3,590,518 | +2.05(+6.94%) |
Feb 01, 2010 | 29.14 | 29.68 | 29.14 | 29.61 | 1,353,348 | +0.63(+2.17%) |
Jan 29, 2010 | 29.14 | 29.40 | 28.97 | 28.98 | 1,302,149 | -0.03(-0.09%) |
Jan 28, 2010 | 29.28 | 29.31 | 28.84 | 29.01 | 869,160 | -0.14(-0.49%) |
Jan 27, 2010 | 29.07 | 29.59 | 28.80 | 29.15 | 955,118 | +0.38(+1.30%) |
Jan 26, 2010 | 28.91 | 29.24 | 28.62 | 28.77 | 835,105 | -0.26(-0.89%) |
Jan 25, 2010 | 29.18 | 29.18 | 28.28 | 29.03 | 1,087,113 | +0.12(+0.42%) |
Jan 22, 2010 | 28.77 | 29.25 | 28.42 | 28.91 | 1,644,862 | -0.04(-0.14%) |
Jan 21, 2010 | 29.99 | 30.15 | 28.43 | 28.95 | 1,873,646 | -1.09(-3.63%) |
Jan 20, 2010 | 30.49 | 30.52 | 29.67 | 30.04 | 774,024 | -0.69(-2.24%) |
Jan 19, 2010 | 30.18 | 30.88 | 30.03 | 30.73 | 730,976 | +0.61(+2.02%) |
Jan 15, 2010 | 30.84 | 30.13 | 30.13 | 30.13 | 1,050,974 | -0.69(-2.24%) |
Jan 14, 2010 | 30.78 | 31.07 | 30.73 | 30.82 | 653,854 | -0.03(-0.09%) |
Jan 13, 2010 | 30.58 | 30.96 | 29.76 | 30.84 | 1,155,710 | +0.29(+0.94%) |
Jan 12, 2010 | 31.10 | 31.80 | 30.36 | 30.56 | 1,732,169 | -0.74(-2.36%) |
Jan 11, 2010 | 32.47 | 32.47 | 30.11 | 31.29 | 3,115,267 | -1.33(-4.08%) |
Jan 08, 2010 | 32.86 | 32.92 | 32.40 | 32.62 | 773,001 | -0.27(-0.81%) |
Jan 07, 2010 | 33.06 | 33.30 | 32.70 | 32.89 | 773,485 | -0.32(-0.97%) |
Jan 06, 2010 | 33.01 | 33.59 | 32.76 | 33.21 | 842,395 | +0.25(+0.77%) |
Jan 05, 2010 | 32.94 | 33.33 | 32.41 | 32.96 | 1,081,347 | +0.23(+0.71%) |