Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.78 | 41.15 | 40.68 | 41.06 | 334,483 | +0.24(+0.58%) |
Dec 30, 2010 | 40.97 | 41.10 | 40.81 | 40.82 | 342,328 | -0.16(-0.38%) |
Dec 29, 2010 | 41.03 | 41.09 | 40.85 | 40.98 | 372,125 | +0.07(+0.18%) |
Dec 28, 2010 | 40.98 | 40.98 | 40.72 | 40.90 | 244,892 | +0.04(+0.11%) |
Dec 27, 2010 | 40.70 | 40.95 | 40.52 | 40.86 | 158,682 | +0.14(+0.34%) |
Dec 23, 2010 | 40.88 | 41.05 | 40.66 | 40.72 | 431,510 | -0.26(-0.65%) |
Dec 22, 2010 | 40.96 | 41.01 | 40.76 | 40.98 | 428,808 | +0.11(+0.27%) |
Dec 21, 2010 | 41.00 | 41.16 | 40.72 | 40.87 | 473,549 | +0.09(+0.22%) |
Dec 20, 2010 | 40.74 | 40.92 | 40.38 | 40.78 | 517,571 | +0.29(+0.71%) |
Dec 17, 2010 | 40.60 | 40.62 | 40.36 | 40.50 | 971,775 | -0.11(-0.27%) |
Dec 16, 2010 | 40.74 | 40.80 | 40.38 | 40.61 | 888,056 | +0.00(+0.00%) |
Dec 15, 2010 | 40.84 | 41.03 | 40.57 | 40.61 | 518,762 | -0.31(-0.75%) |
Dec 14, 2010 | 40.88 | 41.06 | 40.75 | 40.92 | 376,751 | +0.16(+0.40%) |
Dec 13, 2010 | 41.09 | 41.23 | 40.70 | 40.75 | 484,880 | -0.24(-0.57%) |
Dec 10, 2010 | 40.70 | 41.08 | 40.56 | 40.99 | 575,210 | +0.48(+1.18%) |
Dec 09, 2010 | 40.65 | 40.72 | 40.25 | 40.51 | 412,010 | +0.07(+0.18%) |
Dec 08, 2010 | 40.55 | 40.67 | 40.19 | 40.44 | 523,896 | -0.11(-0.27%) |
Dec 07, 2010 | 40.62 | 40.79 | 40.35 | 40.55 | 760,871 | +0.34(+0.84%) |
Dec 06, 2010 | 40.40 | 40.40 | 39.98 | 40.21 | 553,869 | -0.24(-0.58%) |
Dec 03, 2010 | 39.93 | 40.49 | 39.77 | 40.45 | 813,989 | +0.56(+1.40%) |
Dec 02, 2010 | 39.40 | 39.90 | 39.36 | 39.89 | 620,332 | +0.53(+1.34%) |
Dec 01, 2010 | 39.15 | 39.44 | 38.94 | 39.36 | 567,719 | +0.76(+1.96%) |
Nov 30, 2010 | 38.53 | 38.89 | 38.29 | 38.60 | 727,081 | -0.20(-0.51%) |
Nov 29, 2010 | 38.56 | 38.89 | 38.17 | 38.80 | 672,182 | -0.12(-0.32%) |
Nov 26, 2010 | 38.37 | 39.04 | 38.27 | 38.92 | 637,301 | +0.35(+0.91%) |
Nov 24, 2010 | 38.29 | 38.57 | 38.57 | 38.57 | 474,871 | +0.70(+1.84%) |
Nov 23, 2010 | 37.78 | 37.98 | 37.61 | 37.87 | 731,754 | -0.34(-0.88%) |
Nov 22, 2010 | 37.67 | 38.26 | 37.47 | 38.21 | 408,173 | +0.30(+0.79%) |
Nov 19, 2010 | 37.73 | 38.03 | 37.56 | 37.91 | 627,305 | +0.21(+0.55%) |
Nov 18, 2010 | 37.63 | 38.08 | 37.62 | 37.70 | 394,158 | +0.48(+1.28%) |
Nov 17, 2010 | 37.34 | 37.55 | 37.04 | 37.23 | 450,489 | -0.07(-0.18%) |
Nov 16, 2010 | 37.81 | 38.03 | 37.09 | 37.29 | 727,657 | -0.79(-2.08%) |
Nov 15, 2010 | 38.60 | 38.63 | 38.09 | 38.09 | 636,328 | -0.47(-1.22%) |
Nov 12, 2010 | 38.90 | 38.90 | 38.12 | 38.56 | 632,554 | -0.65(-1.67%) |
Nov 11, 2010 | 38.88 | 39.28 | 38.74 | 39.21 | 509,462 | +0.01(+0.04%) |
Nov 10, 2010 | 38.86 | 39.20 | 38.38 | 39.20 | 555,476 | +0.33(+0.85%) |
Nov 09, 2010 | 39.48 | 39.56 | 38.65 | 38.87 | 717,653 | -0.54(-1.38%) |
Nov 08, 2010 | 39.09 | 39.63 | 39.02 | 39.41 | 750,057 | +0.29(+0.73%) |
Nov 05, 2010 | 39.32 | 39.43 | 38.90 | 39.12 | 949,840 | -0.08(-0.21%) |
Nov 04, 2010 | 37.87 | 39.23 | 37.87 | 39.20 | 1,369,211 | +1.93(+5.17%) |
Nov 03, 2010 | 37.26 | 37.31 | 36.59 | 37.28 | 1,074,429 | +0.04(+0.12%) |
Nov 02, 2010 | 37.44 | 37.53 | 37.06 | 37.23 | 728,432 | +0.26(+0.72%) |
Nov 01, 2010 | 37.02 | 37.37 | 36.78 | 36.97 | 424,100 | +0.10(+0.28%) |
Oct 29, 2010 | 36.60 | 36.97 | 36.47 | 36.87 | 403,500 | +0.15(+0.42%) |
Oct 28, 2010 | 36.79 | 37.01 | 36.48 | 36.71 | 503,870 | +0.08(+0.22%) |
Oct 27, 2010 | 36.63 | 36.70 | 36.02 | 36.63 | 555,184 | -0.15(-0.40%) |
Oct 25, 2010 | 36.89 | 37.18 | 36.67 | 36.78 | 631,577 | +0.18(+0.48%) |
Oct 22, 2010 | 36.68 | 36.69 | 36.32 | 36.60 | 273,470 | -0.04(-0.12%) |
Oct 21, 2010 | 36.92 | 36.98 | 36.24 | 36.65 | 592,244 | -0.06(-0.16%) |
Oct 20, 2010 | 36.04 | 36.90 | 35.90 | 36.70 | 531,758 | +0.73(+2.02%) |
Oct 19, 2010 | 36.14 | 36.44 | 35.79 | 35.98 | 525,782 | -0.65(-1.79%) |
Oct 18, 2010 | 36.56 | 36.75 | 36.36 | 36.63 | 348,911 | +0.03(+0.08%) |
Oct 15, 2010 | 36.82 | 36.88 | 36.19 | 36.60 | 691,912 | +0.07(+0.20%) |
Oct 14, 2010 | 36.82 | 36.84 | 36.34 | 36.53 | 326,617 | -0.27(-0.74%) |
Oct 13, 2010 | 36.87 | 36.89 | 36.50 | 36.80 | 412,278 | +0.33(+0.91%) |
Oct 12, 2010 | 36.28 | 36.52 | 35.91 | 36.47 | 461,536 | +0.04(+0.12%) |
Oct 11, 2010 | 36.62 | 36.64 | 36.29 | 36.43 | 494,576 | -0.10(-0.28%) |
Oct 08, 2010 | 36.53 | 36.68 | 36.26 | 36.53 | 603,947 | +0.15(+0.42%) |
Oct 07, 2010 | 36.65 | 36.65 | 36.17 | 36.37 | 560,537 | -0.08(-0.22%) |
Oct 06, 2010 | 36.34 | 36.65 | 35.79 | 36.45 | 862,209 | +0.04(+0.10%) |
Oct 05, 2010 | 36.01 | 36.60 | 36.01 | 36.42 | 795,681 | +0.77(+2.16%) |
Oct 04, 2010 | 35.81 | 36.12 | 35.51 | 35.65 | 883,588 | -0.21(-0.59%) |
Oct 01, 2010 | 35.86 | 36.20 | 35.70 | 35.86 | 662,576 | +0.20(+0.56%) |
Sep 30, 2010 | 35.66 | 36.38 | 35.39 | 35.66 | 20,681 | -0.14(-0.40%) |
Sep 29, 2010 | 36.17 | 36.31 | 35.78 | 35.80 | 992,456 | -0.55(-1.52%) |
Sep 28, 2010 | 35.91 | 36.39 | 35.26 | 36.35 | 663,950 | +0.47(+1.31%) |
Sep 27, 2010 | 36.01 | 36.16 | 35.82 | 35.88 | 540,093 | -0.14(-0.39%) |
Sep 24, 2010 | 35.62 | 36.02 | 35.52 | 36.02 | 416,296 | +0.80(+2.27%) |
Sep 23, 2010 | 35.45 | 35.64 | 35.12 | 35.22 | 318,643 | -0.48(-1.34%) |
Sep 22, 2010 | 35.79 | 36.01 | 35.52 | 35.70 | 403,720 | -0.04(-0.12%) |
Sep 21, 2010 | 35.95 | 35.95 | 35.52 | 35.74 | 539,050 | -0.21(-0.59%) |
Sep 20, 2010 | 35.54 | 35.96 | 35.32 | 35.95 | 529,840 | +0.59(+1.66%) |
Sep 17, 2010 | 35.37 | 35.55 | 34.91 | 35.37 | 831,758 | +0.39(+1.13%) |
Sep 15, 2010 | 34.51 | 35.02 | 34.34 | 34.97 | 643,605 | +0.27(+0.78%) |
Sep 14, 2010 | 34.15 | 34.85 | 34.07 | 34.70 | 770,073 | +0.49(+1.43%) |
Sep 13, 2010 | 34.42 | 34.64 | 34.18 | 34.21 | 618,193 | +0.11(+0.32%) |
Sep 10, 2010 | 34.39 | 34.39 | 34.01 | 34.10 | 866,164 | -0.18(-0.51%) |
Sep 09, 2010 | 34.75 | 34.75 | 34.01 | 34.28 | 801,587 | -0.12(-0.34%) |
Sep 08, 2010 | 34.27 | 34.55 | 34.27 | 34.39 | 1,393,421 | +0.09(+0.28%) |
Sep 07, 2010 | 34.84 | 34.88 | 34.15 | 34.30 | 1,231,713 | -0.58(-1.66%) |
Sep 03, 2010 | 35.24 | 35.28 | 34.82 | 34.88 | 909,101 | +0.04(+0.10%) |
Sep 02, 2010 | 34.59 | 34.89 | 34.51 | 34.84 | 577,733 | +0.20(+0.59%) |
Sep 01, 2010 | 33.82 | 34.68 | 33.70 | 34.64 | 930,690 | +1.28(+3.83%) |
Aug 31, 2010 | 33.33 | 33.63 | 33.12 | 33.36 | 5,336 | -0.09(-0.26%) |
Aug 30, 2010 | 33.74 | 33.90 | 33.42 | 33.44 | 686,374 | -0.29(-0.85%) |
Aug 27, 2010 | 33.73 | 33.74 | 32.68 | 33.73 | 648,591 | +0.73(+2.21%) |
Aug 26, 2010 | 33.07 | 33.42 | 32.85 | 33.00 | 668,242 | +0.17(+0.51%) |
Aug 25, 2010 | 32.45 | 32.97 | 32.00 | 32.83 | 927,467 | +0.18(+0.56%) |
Aug 24, 2010 | 32.82 | 32.95 | 32.58 | 32.65 | 145 | -0.58(-1.76%) |
Aug 23, 2010 | 33.58 | 33.77 | 33.21 | 33.23 | 500,786 | -0.26(-0.79%) |
Aug 20, 2010 | 33.11 | 33.51 | 33.11 | 33.50 | 541,404 | +0.12(+0.37%) |
Aug 19, 2010 | 34.09 | 34.09 | 33.23 | 33.37 | 145 | -0.91(-2.64%) |
Aug 18, 2010 | 34.33 | 34.45 | 33.91 | 34.28 | 542,442 | -0.09(-0.28%) |
Aug 17, 2010 | 33.91 | 34.55 | 33.89 | 34.37 | 728,537 | +0.83(+2.48%) |
Aug 16, 2010 | 33.53 | 33.77 | 33.39 | 33.54 | 667,398 | -0.34(-0.99%) |
Aug 13, 2010 | 33.88 | 33.94 | 33.37 | 33.88 | 997,394 | +0.39(+1.16%) |
Aug 12, 2010 | 33.12 | 33.61 | 33.12 | 33.49 | 922,099 | -0.13(-0.39%) |
Aug 11, 2010 | 33.99 | 34.07 | 33.47 | 33.62 | 737,460 | -0.98(-2.83%) |
Aug 10, 2010 | 34.42 | 34.84 | 34.12 | 34.60 | 883,162 | -0.20(-0.59%) |
Aug 09, 2010 | 34.52 | 34.88 | 34.30 | 34.80 | 958,115 | +0.55(+1.60%) |
Aug 06, 2010 | 34.26 | 34.28 | 33.29 | 34.26 | 1,388,855 | +0.02(+0.06%) |
Aug 05, 2010 | 31.79 | 34.48 | 31.79 | 34.23 | 1,741,140 | +0.69(+2.07%) |
Aug 04, 2010 | 33.37 | 33.71 | 33.20 | 33.54 | 1,130,879 | +0.17(+0.50%) |
Aug 03, 2010 | 33.38 | 33.62 | 33.14 | 33.37 | 1,737,878 | -0.19(-0.57%) |
Aug 02, 2010 | 33.65 | 33.72 | 33.39 | 33.56 | 1,183,532 | +0.39(+1.19%) |
Jul 30, 2010 | 33.17 | 33.31 | 32.82 | 33.17 | 861,264 | -0.12(-0.37%) |
Jul 29, 2010 | 33.95 | 34.12 | 33.23 | 33.29 | 1,005,367 | -0.35(-1.04%) |
Jul 28, 2010 | 33.38 | 33.88 | 33.36 | 33.64 | 1,068,477 | +0.18(+0.55%) |
Jul 27, 2010 | 34.35 | 34.51 | 33.33 | 33.46 | 1,447,852 | -0.76(-2.22%) |
Jul 26, 2010 | 33.99 | 34.22 | 33.89 | 34.22 | 698,614 | +0.26(+0.77%) |
Jul 23, 2010 | 33.74 | 34.15 | 33.74 | 33.96 | 1,374,112 | +0.18(+0.52%) |
Jul 22, 2010 | 33.30 | 34.01 | 33.18 | 33.78 | 617,185 | +0.84(+2.55%) |
Jul 21, 2010 | 33.01 | 33.47 | 32.73 | 32.94 | 985,837 | +0.05(+0.16%) |
Jul 20, 2010 | 32.89 | 32.90 | 31.73 | 32.89 | 556,417 | +0.69(+2.16%) |
Jul 19, 2010 | 32.23 | 32.23 | 31.79 | 32.19 | 426,917 | +0.20(+0.64%) |
Jul 16, 2010 | 31.99 | 32.84 | 31.90 | 31.99 | 513,602 | -0.90(-2.73%) |
Jul 15, 2010 | 32.84 | 32.95 | 32.33 | 32.89 | 523,191 | -0.01(-0.02%) |
Jul 14, 2010 | 32.89 | 32.90 | 32.52 | 32.90 | 775,224 | -0.17(-0.51%) |
Jul 13, 2010 | 32.52 | 33.15 | 32.48 | 33.06 | 532,652 | +0.80(+2.49%) |
Jul 12, 2010 | 32.46 | 32.58 | 32.11 | 32.26 | 540,237 | -0.36(-1.10%) |
Jul 09, 2010 | 32.62 | 32.73 | 32.35 | 32.62 | 417,080 | +0.17(+0.52%) |
Jul 08, 2010 | 32.22 | 32.46 | 31.99 | 32.45 | 699,717 | +0.47(+1.46%) |
Jul 07, 2010 | 30.73 | 31.99 | 30.70 | 31.98 | 843,290 | +1.26(+4.09%) |
Jul 06, 2010 | 31.16 | 31.32 | 30.54 | 30.73 | 161 | +0.04(+0.12%) |
Jul 02, 2010 | 30.69 | 31.06 | 30.54 | 30.69 | 629,123 | -0.23(-0.73%) |
Jul 01, 2010 | 31.05 | 31.26 | 30.40 | 30.92 | 1,023,648 | -0.09(-0.28%) |
Jun 30, 2010 | 31.42 | 31.83 | 30.95 | 31.00 | 216 | -0.50(-1.58%) |
Jun 29, 2010 | 31.67 | 31.80 | 31.30 | 31.50 | 1,053,462 | -0.90(-2.77%) |
Jun 25, 2010 | 32.40 | 32.61 | 32.10 | 32.40 | 962,478 | -0.15(-0.45%) |
Jun 24, 2010 | 33.03 | 33.31 | 32.47 | 32.55 | 531,086 | -0.63(-1.89%) |
Jun 23, 2010 | 33.31 | 33.44 | 32.93 | 33.17 | 742,727 | -0.10(-0.31%) |
Jun 22, 2010 | 33.74 | 34.07 | 33.26 | 33.28 | 646,405 | -0.38(-1.13%) |
Jun 21, 2010 | 34.37 | 34.41 | 33.45 | 33.66 | 714,880 | -0.12(-0.37%) |
Jun 18, 2010 | 33.78 | 34.06 | 33.66 | 33.78 | 706,271 | -0.03(-0.09%) |
Jun 17, 2010 | 33.78 | 33.89 | 33.34 | 33.81 | 856,120 | +0.01(+0.02%) |
Jun 16, 2010 | 33.68 | 33.96 | 33.55 | 33.80 | 678,022 | -0.05(-0.15%) |
Jun 15, 2010 | 33.21 | 33.86 | 33.12 | 33.85 | 1,076,504 | +0.88(+2.67%) |
Jun 14, 2010 | 33.56 | 33.56 | 32.92 | 32.97 | 1,317,936 | -0.27(-0.81%) |
Jun 11, 2010 | 32.54 | 33.25 | 32.52 | 33.24 | 1,385,058 | +0.47(+1.44%) |
Jun 10, 2010 | 32.56 | 32.77 | 32.33 | 32.77 | 1,188,114 | +0.73(+2.27%) |
Jun 09, 2010 | 32.38 | 32.93 | 31.87 | 32.04 | 1,437,857 | +0.11(+0.34%) |
Jun 08, 2010 | 31.27 | 31.96 | 31.09 | 31.93 | 1,236,561 | +0.68(+2.19%) |
Jun 07, 2010 | 31.39 | 31.84 | 31.24 | 31.25 | 1,405,617 | -0.08(-0.26%) |
Jun 04, 2010 | 31.33 | 32.29 | 31.21 | 31.33 | 871,047 | -1.22(-3.75%) |
Jun 03, 2010 | 32.57 | 32.79 | 32.25 | 32.55 | 683,702 | -0.10(-0.31%) |
Jun 02, 2010 | 31.99 | 32.65 | 31.66 | 32.65 | 3,458 | +0.87(+2.72%) |
Jun 01, 2010 | 32.06 | 32.61 | 31.79 | 31.79 | 1,064,074 | -0.56(-1.73%) |
May 28, 2010 | 32.35 | 32.75 | 32.16 | 32.35 | 921,551 | -0.49(-1.51%) |
May 27, 2010 | 32.05 | 32.84 | 31.80 | 32.84 | 709,083 | +1.39(+4.41%) |
May 26, 2010 | 31.83 | 32.05 | 31.26 | 31.45 | 1,469,644 | -0.26(-0.83%) |
May 25, 2010 | 30.84 | 32.03 | 30.58 | 31.72 | 1,199,262 | +0.07(+0.23%) |
May 24, 2010 | 31.96 | 32.21 | 31.64 | 31.64 | 666,013 | -0.49(-1.52%) |
May 21, 2010 | 31.03 | 32.13 | 30.53 | 32.13 | 1,146,599 | +0.68(+2.17%) |
May 20, 2010 | 31.91 | 32.21 | 31.45 | 31.45 | 1,166,262 | -1.23(-3.76%) |
May 19, 2010 | 32.85 | 33.03 | 32.27 | 32.68 | 996,225 | -0.33(-0.99%) |
May 18, 2010 | 33.83 | 34.30 | 32.99 | 33.00 | 731,602 | -0.57(-1.69%) |
May 17, 2010 | 33.61 | 33.97 | 32.92 | 33.57 | 1,322,992 | +0.08(+0.24%) |
May 14, 2010 | 33.49 | 34.08 | 33.30 | 33.49 | 886,848 | -0.71(-2.08%) |
May 13, 2010 | 34.50 | 34.81 | 34.19 | 34.20 | 908,065 | -0.34(-0.99%) |
May 12, 2010 | 33.93 | 34.59 | 33.80 | 34.54 | 1,910,969 | +0.68(+2.02%) |
May 11, 2010 | 34.19 | 34.34 | 33.86 | 33.86 | 1,304,035 | -0.33(-0.98%) |
May 10, 2010 | 33.91 | 34.23 | 33.72 | 34.20 | 1,236,443 | +1.41(+4.30%) |
May 07, 2010 | 33.82 | 34.02 | 32.72 | 32.78 | 1,342,344 | -1.11(-3.28%) |
May 06, 2010 | 33.90 | 35.98 | 31.97 | 33.90 | 137 | -1.63(-4.58%) |
May 05, 2010 | 35.82 | 36.01 | 35.06 | 35.53 | 1,426,025 | -0.48(-1.33%) |
May 04, 2010 | 36.72 | 36.72 | 35.82 | 36.01 | 661,918 | -1.08(-2.92%) |
May 03, 2010 | 36.46 | 37.09 | 36.45 | 37.09 | 553,278 | +0.68(+1.86%) |
Apr 30, 2010 | 37.36 | 37.37 | 36.39 | 36.41 | 788,856 | -0.89(-2.38%) |
Apr 29, 2010 | 36.88 | 37.30 | 36.75 | 37.30 | 416,714 | +0.71(+1.93%) |
Apr 28, 2010 | 36.72 | 36.88 | 36.31 | 36.59 | 598,010 | +0.01(+0.04%) |
Apr 27, 2010 | 37.02 | 37.36 | 36.50 | 36.58 | 670,855 | -0.79(-2.10%) |
Apr 26, 2010 | 37.59 | 37.63 | 37.36 | 37.36 | 592,634 | -0.23(-0.62%) |
Apr 23, 2010 | 37.04 | 37.63 | 36.80 | 37.60 | 983,978 | +0.76(+2.05%) |
Apr 22, 2010 | 36.28 | 36.85 | 36.06 | 36.84 | 1,409,879 | +0.32(+0.88%) |
Apr 21, 2010 | 36.52 | 36.96 | 36.44 | 36.52 | 4,717 | -0.27(-0.73%) |
Apr 20, 2010 | 36.93 | 37.16 | 36.72 | 36.79 | 780,279 | -0.04(-0.12%) |
Apr 19, 2010 | 36.48 | 36.84 | 36.41 | 36.83 | 828,660 | +0.12(+0.34%) |
Apr 16, 2010 | 37.32 | 37.37 | 36.69 | 36.71 | 1,174,488 | -0.75(-2.00%) |
Apr 15, 2010 | 36.88 | 37.53 | 36.83 | 37.46 | 659,164 | +0.46(+1.24%) |
Apr 14, 2010 | 36.78 | 37.03 | 36.54 | 37.00 | 823,554 | +0.36(+0.99%) |
Apr 13, 2010 | 36.26 | 36.76 | 36.04 | 36.64 | 926,121 | +0.30(+0.82%) |
Apr 12, 2010 | 36.30 | 37.09 | 36.21 | 36.34 | 1,090,491 | +0.09(+0.26%) |
Apr 09, 2010 | 35.61 | 36.28 | 35.61 | 36.24 | 699,416 | +0.68(+1.92%) |
Apr 08, 2010 | 35.47 | 35.58 | 35.23 | 35.56 | 567,116 | +0.04(+0.10%) |
Apr 07, 2010 | 35.54 | 35.76 | 35.34 | 35.53 | 573,514 | +0.00(+0.00%) |
Apr 06, 2010 | 35.28 | 35.63 | 35.17 | 35.53 | 568,255 | +0.25(+0.70%) |
Apr 05, 2010 | 35.02 | 35.53 | 35.02 | 35.28 | 475,006 | +0.22(+0.62%) |
Apr 01, 2010 | 34.89 | 35.06 | 35.06 | 35.06 | 423,696 | +0.41(+1.17%) |
Mar 31, 2010 | 34.62 | 34.82 | 34.59 | 34.65 | 956,922 | -0.01(-0.04%) |
Mar 30, 2010 | 34.95 | 35.50 | 34.62 | 34.67 | 1,510,903 | -0.20(-0.56%) |
Mar 29, 2010 | 34.03 | 35.00 | 34.03 | 34.86 | 1,557,512 | +1.68(+5.06%) |
Mar 26, 2010 | 33.26 | 33.54 | 32.90 | 33.18 | 818,645 | -0.09(-0.28%) |
Mar 25, 2010 | 33.42 | 33.85 | 33.24 | 33.28 | 851,651 | -0.01(-0.04%) |
Mar 24, 2010 | 33.47 | 33.61 | 33.22 | 33.29 | 520,788 | -0.19(-0.56%) |
Mar 23, 2010 | 33.04 | 33.50 | 32.94 | 33.48 | 568,239 | +0.42(+1.28%) |
Mar 22, 2010 | 32.34 | 33.06 | 32.15 | 33.06 | 586,727 | +0.55(+1.68%) |
Mar 19, 2010 | 32.85 | 33.07 | 32.41 | 32.52 | 643,769 | -0.32(-0.97%) |
Mar 18, 2010 | 32.86 | 33.04 | 32.77 | 32.83 | 471,352 | +0.01(+0.04%) |
Mar 17, 2010 | 32.84 | 32.88 | 32.67 | 32.82 | 373,554 | +0.02(+0.07%) |
Mar 16, 2010 | 32.53 | 32.83 | 32.35 | 32.80 | 494,786 | +0.27(+0.84%) |
Mar 15, 2010 | 32.36 | 32.53 | 32.35 | 32.52 | 548,319 | +0.19(+0.58%) |
Mar 12, 2010 | 32.08 | 32.34 | 32.00 | 32.34 | 351,851 | +0.43(+1.36%) |
Mar 11, 2010 | 31.66 | 31.90 | 31.44 | 31.90 | 298,148 | +0.14(+0.43%) |
Mar 10, 2010 | 31.66 | 31.89 | 31.47 | 31.76 | 530,788 | -0.07(-0.20%) |
Mar 09, 2010 | 31.96 | 32.07 | 31.72 | 31.83 | 374,218 | -0.17(-0.54%) |
Mar 08, 2010 | 32.13 | 32.21 | 31.90 | 32.00 | 320,966 | -0.16(-0.49%) |
Mar 05, 2010 | 31.70 | 32.22 | 31.68 | 32.16 | 649,871 | +0.69(+2.21%) |
Mar 04, 2010 | 31.03 | 31.63 | 31.11 | 31.47 | 582,905 | +0.44(+1.42%) |
Mar 03, 2010 | 31.00 | 31.32 | 30.97 | 31.03 | 405,651 | +0.06(+0.19%) |
Mar 02, 2010 | 30.72 | 30.98 | 30.67 | 30.97 | 666,948 | +0.35(+1.16%) |
Mar 01, 2010 | 30.51 | 30.67 | 30.26 | 30.61 | 547,463 | +0.17(+0.57%) |
Feb 26, 2010 | 30.45 | 30.53 | 30.18 | 30.44 | 546,972 | +0.10(+0.33%) |
Feb 25, 2010 | 30.00 | 30.34 | 29.65 | 30.34 | 639,271 | +0.05(+0.17%) |
Feb 24, 2010 | 30.30 | 30.46 | 30.08 | 30.29 | 776,980 | +0.12(+0.38%) |
Feb 23, 2010 | 30.50 | 30.58 | 30.10 | 30.17 | 727,475 | -0.37(-1.21%) |
Feb 22, 2010 | 30.71 | 30.71 | 30.33 | 30.54 | 335,247 | -0.17(-0.54%) |
Feb 19, 2010 | 30.53 | 30.87 | 30.33 | 30.71 | 513,685 | +0.07(+0.24%) |
Feb 18, 2010 | 30.42 | 30.67 | 30.27 | 30.64 | 438,620 | +0.20(+0.67%) |
Feb 17, 2010 | 30.46 | 30.80 | 30.14 | 30.43 | 663,362 | +0.07(+0.24%) |
Feb 16, 2010 | 30.27 | 30.38 | 29.99 | 30.36 | 722,727 | +0.23(+0.77%) |
Feb 12, 2010 | 29.78 | 30.13 | 30.13 | 30.13 | 672,849 | -0.01(-0.02%) |
Feb 11, 2010 | 29.84 | 30.17 | 29.54 | 30.14 | 929,228 | +0.18(+0.60%) |
Feb 10, 2010 | 29.72 | 30.11 | 29.56 | 29.96 | 919,355 | +0.26(+0.88%) |
Feb 09, 2010 | 29.15 | 29.93 | 28.88 | 29.70 | 1,165,263 | +0.89(+3.09%) |
Feb 08, 2010 | 29.04 | 29.31 | 28.72 | 28.81 | 901,767 | -0.29(-0.99%) |
Feb 05, 2010 | 29.02 | 29.47 | 28.42 | 29.10 | 1,111,037 | +0.01(+0.05%) |
Feb 04, 2010 | 29.69 | 29.72 | 29.07 | 29.08 | 1,247,648 | -0.82(-2.73%) |
Feb 03, 2010 | 29.49 | 29.99 | 29.49 | 29.90 | 751,615 | +0.20(+0.68%) |
Feb 02, 2010 | 29.19 | 29.75 | 28.95 | 29.70 | 787,240 | +0.48(+1.66%) |
Feb 01, 2010 | 28.94 | 29.23 | 28.79 | 29.21 | 534,166 | +0.46(+1.61%) |
Jan 29, 2010 | 29.03 | 29.46 | 28.75 | 28.75 | 596,123 | -0.17(-0.57%) |
Jan 28, 2010 | 29.17 | 29.27 | 28.40 | 28.92 | 774,723 | -0.20(-0.70%) |
Jan 27, 2010 | 29.06 | 29.33 | 28.76 | 29.12 | 396,095 | -0.01(-0.05%) |
Jan 26, 2010 | 29.39 | 29.54 | 29.08 | 29.13 | 464,618 | -0.41(-1.39%) |
Jan 25, 2010 | 29.92 | 29.94 | 29.44 | 29.54 | 398,138 | -0.06(-0.20%) |
Jan 22, 2010 | 29.99 | 30.19 | 29.57 | 29.60 | 742,185 | -0.53(-1.75%) |
Jan 21, 2010 | 30.61 | 31.01 | 30.12 | 30.13 | 663,697 | -0.32(-1.04%) |
Jan 20, 2010 | 30.62 | 30.64 | 29.92 | 30.45 | 1,048,119 | -0.46(-1.50%) |
Jan 19, 2010 | 30.41 | 30.91 | 30.31 | 30.91 | 377,235 | +0.53(+1.76%) |
Jan 15, 2010 | 30.38 | 30.38 | 30.38 | 30.38 | 619,453 | -0.07(-0.24%) |
Jan 14, 2010 | 30.28 | 30.51 | 30.24 | 30.45 | 385,381 | +0.01(+0.02%) |
Jan 13, 2010 | 29.95 | 30.47 | 29.91 | 30.44 | 409,204 | +0.50(+1.67%) |
Jan 12, 2010 | 29.79 | 30.01 | 29.64 | 29.94 | 458,998 | -0.08(-0.27%) |
Jan 11, 2010 | 30.04 | 30.09 | 29.76 | 30.02 | 345,662 | +0.09(+0.31%) |
Jan 08, 2010 | 29.88 | 29.93 | 29.62 | 29.93 | 344,320 | -0.11(-0.36%) |
Jan 07, 2010 | 30.11 | 30.25 | 29.69 | 30.04 | 556,052 | -0.23(-0.76%) |
Jan 06, 2010 | 30.09 | 30.34 | 30.01 | 30.27 | 519,493 | +0.12(+0.41%) |
Jan 05, 2010 | 30.26 | 30.31 | 29.95 | 30.14 | 482,555 | -0.22(-0.74%) |