Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.71 | 32.84 | 32.66 | 32.71 | 1,208,129 | -0.03(-0.08%) |
Dec 30, 2010 | 32.67 | 32.76 | 32.64 | 32.74 | 1,681,035 | +0.01(+0.02%) |
Dec 29, 2010 | 32.77 | 32.98 | 32.73 | 32.73 | 1,488,924 | -0.03(-0.08%) |
Dec 28, 2010 | 32.75 | 32.85 | 32.69 | 32.76 | 1,072,245 | +0.05(+0.16%) |
Dec 27, 2010 | 32.67 | 32.85 | 32.66 | 32.71 | 1,346,315 | -0.05(-0.16%) |
Dec 23, 2010 | 32.88 | 32.96 | 32.69 | 32.76 | 2,434,106 | -0.10(-0.29%) |
Dec 22, 2010 | 32.62 | 32.90 | 32.60 | 32.85 | 2,256,555 | +0.12(+0.37%) |
Dec 21, 2010 | 32.98 | 33.06 | 32.71 | 32.73 | 3,002,921 | -0.16(-0.49%) |
Dec 20, 2010 | 32.77 | 32.95 | 32.74 | 32.89 | 2,789,318 | +0.08(+0.25%) |
Dec 17, 2010 | 32.66 | 32.91 | 32.66 | 32.81 | 4,086,264 | +0.06(+0.18%) |
Dec 16, 2010 | 32.80 | 32.84 | 32.64 | 32.75 | 2,937,391 | +0.05(+0.16%) |
Dec 15, 2010 | 32.68 | 32.73 | 32.57 | 32.70 | 4,293,295 | +0.03(+0.08%) |
Dec 14, 2010 | 32.24 | 32.72 | 32.14 | 32.67 | 5,233,062 | +0.51(+1.59%) |
Dec 13, 2010 | 31.89 | 32.20 | 31.88 | 32.16 | 6,438,070 | +0.28(+0.88%) |
Dec 10, 2010 | 31.89 | 31.93 | 31.80 | 31.88 | 5,972,410 | +0.01(+0.02%) |
Dec 09, 2010 | 31.80 | 32.02 | 31.80 | 31.87 | 4,685,621 | +0.08(+0.26%) |
Dec 08, 2010 | 31.37 | 31.85 | 31.30 | 31.79 | 5,390,247 | +0.47(+1.49%) |
Dec 07, 2010 | 31.71 | 31.71 | 31.29 | 31.32 | 5,576,122 | -0.25(-0.79%) |
Dec 06, 2010 | 31.70 | 31.76 | 31.54 | 31.57 | 4,807,003 | -0.13(-0.40%) |
Dec 03, 2010 | 31.62 | 31.73 | 31.42 | 31.70 | 3,377,166 | -0.02(-0.06%) |
Dec 02, 2010 | 31.60 | 31.73 | 31.52 | 31.72 | 4,776,298 | +0.06(+0.18%) |
Dec 01, 2010 | 31.71 | 31.75 | 31.41 | 31.66 | 4,900,956 | +0.13(+0.43%) |
Nov 30, 2010 | 31.37 | 31.69 | 31.30 | 31.53 | 4,767,270 | +0.03(+0.08%) |
Nov 29, 2010 | 31.34 | 31.57 | 31.21 | 31.50 | 4,892,939 | +0.07(+0.23%) |
Nov 26, 2010 | 31.19 | 31.49 | 31.11 | 31.43 | 1,863,792 | +0.18(+0.59%) |
Nov 24, 2010 | 31.25 | 31.25 | 31.25 | 31.25 | 2,953,137 | -0.07(-0.22%) |
Nov 23, 2010 | 31.13 | 31.33 | 30.93 | 31.32 | 5,060,707 | +0.11(+0.35%) |
Nov 22, 2010 | 31.09 | 31.25 | 30.90 | 31.21 | 9,038,290 | +0.10(+0.31%) |
Nov 19, 2010 | 31.37 | 31.37 | 31.04 | 31.11 | 11,436,833 | -0.25(-0.81%) |
Nov 18, 2010 | 31.23 | 31.39 | 31.14 | 31.37 | 10,020,787 | +0.32(+1.02%) |
Nov 17, 2010 | 31.09 | 31.20 | 31.01 | 31.05 | 3,582,826 | -0.04(-0.12%) |
Nov 16, 2010 | 30.90 | 31.11 | 30.83 | 31.09 | 5,492,242 | +0.09(+0.29%) |
Nov 15, 2010 | 31.21 | 31.28 | 30.96 | 31.00 | 1,752,890 | -0.10(-0.31%) |
Nov 12, 2010 | 31.25 | 31.26 | 30.97 | 31.09 | 2,942,568 | -0.19(-0.61%) |
Nov 11, 2010 | 30.94 | 31.28 | 30.86 | 31.28 | 3,363,603 | +0.23(+0.76%) |
Nov 10, 2010 | 30.97 | 31.05 | 30.81 | 31.05 | 4,297,902 | -0.04(-0.12%) |
Nov 09, 2010 | 31.33 | 31.35 | 30.98 | 31.09 | 5,057,957 | -0.24(-0.77%) |
Nov 08, 2010 | 31.22 | 31.37 | 31.16 | 31.33 | 3,515,987 | +0.00(+0.00%) |
Nov 05, 2010 | 31.38 | 31.43 | 31.16 | 31.33 | 7,801,569 | +0.01(+0.02%) |
Nov 04, 2010 | 31.51 | 31.59 | 31.23 | 31.32 | 7,490,167 | -0.17(-0.52%) |
Nov 03, 2010 | 31.54 | 31.73 | 31.26 | 31.49 | 5,283,811 | -0.08(-0.24%) |
Nov 02, 2010 | 32.08 | 32.08 | 31.35 | 31.56 | 11,372,808 | -0.67(-2.09%) |
Nov 01, 2010 | 31.99 | 32.27 | 31.82 | 32.24 | 7,780,158 | +0.31(+0.97%) |
Oct 29, 2010 | 31.30 | 31.94 | 31.30 | 31.92 | 6,411,466 | +0.56(+1.78%) |
Oct 28, 2010 | 31.21 | 31.65 | 31.16 | 31.37 | 4,773,081 | +0.19(+0.61%) |
Oct 27, 2010 | 31.11 | 31.32 | 30.95 | 31.18 | 4,964,014 | -0.31(-0.99%) |
Oct 25, 2010 | 31.61 | 31.69 | 31.41 | 31.49 | 3,730,422 | +0.00(+0.01%) |
Oct 22, 2010 | 31.47 | 31.57 | 31.23 | 31.48 | 6,750,846 | -0.12(-0.37%) |
Oct 21, 2010 | 31.16 | 32.10 | 31.00 | 31.60 | 11,527,042 | -0.17(-0.54%) |
Oct 20, 2010 | 31.73 | 31.99 | 31.72 | 31.77 | 2,650,274 | +0.08(+0.24%) |
Oct 19, 2010 | 31.66 | 31.96 | 31.50 | 31.70 | 3,437,236 | -0.13(-0.40%) |
Oct 18, 2010 | 31.86 | 31.86 | 31.72 | 31.82 | 3,480,166 | +0.01(+0.04%) |
Oct 15, 2010 | 32.20 | 32.24 | 31.72 | 31.81 | 4,730,240 | -0.18(-0.58%) |
Oct 14, 2010 | 32.30 | 32.46 | 31.92 | 31.99 | 3,873,705 | -0.28(-0.87%) |
Oct 13, 2010 | 31.90 | 32.34 | 31.90 | 32.27 | 4,312,416 | +0.50(+1.56%) |
Oct 12, 2010 | 31.61 | 31.86 | 31.46 | 31.78 | 2,996,952 | +0.13(+0.42%) |
Oct 11, 2010 | 31.70 | 31.77 | 31.57 | 31.65 | 2,316,742 | -0.10(-0.30%) |
Oct 08, 2010 | 31.74 | 31.95 | 31.54 | 31.74 | 3,853,402 | -0.15(-0.46%) |
Oct 07, 2010 | 32.22 | 32.25 | 31.77 | 31.89 | 2,389,174 | -0.18(-0.57%) |
Oct 06, 2010 | 32.16 | 32.34 | 32.00 | 32.07 | 3,967,769 | -0.10(-0.30%) |
Oct 05, 2010 | 32.27 | 32.39 | 32.13 | 32.17 | 5,603,882 | +0.04(+0.12%) |
Oct 04, 2010 | 32.13 | 32.38 | 31.98 | 32.13 | 3,127,766 | -0.21(-0.65%) |
Oct 01, 2010 | 32.34 | 32.39 | 32.09 | 32.34 | 3,214,599 | +0.26(+0.80%) |
Sep 30, 2010 | 32.09 | 32.39 | 31.84 | 32.08 | 6,339 | -0.07(-0.22%) |
Sep 29, 2010 | 32.10 | 32.28 | 31.98 | 32.15 | 1,833,763 | -0.03(-0.08%) |
Sep 28, 2010 | 32.21 | 32.32 | 31.89 | 32.18 | 2,687,751 | +0.03(+0.10%) |
Sep 27, 2010 | 32.36 | 32.39 | 32.14 | 32.15 | 2,331,245 | -0.25(-0.76%) |
Sep 24, 2010 | 32.29 | 32.43 | 32.26 | 32.39 | 3,433,215 | +0.28(+0.87%) |
Sep 23, 2010 | 32.12 | 32.27 | 31.92 | 32.12 | 300 | -0.13(-0.41%) |
Sep 22, 2010 | 32.06 | 32.39 | 32.06 | 32.25 | 3,203,798 | +0.26(+0.81%) |
Sep 21, 2010 | 32.14 | 32.29 | 31.78 | 31.99 | 4,481,220 | -0.29(-0.90%) |
Sep 20, 2010 | 32.24 | 32.32 | 32.13 | 32.28 | 3,147,661 | +0.15(+0.47%) |
Sep 17, 2010 | 32.13 | 32.46 | 32.12 | 32.13 | 3,485,682 | -0.27(-0.82%) |
Sep 15, 2010 | 32.23 | 32.41 | 32.01 | 32.39 | 3,148,311 | +0.18(+0.57%) |
Sep 14, 2010 | 32.43 | 32.43 | 32.15 | 32.21 | 2,843,901 | -0.38(-1.17%) |
Sep 13, 2010 | 32.68 | 32.73 | 32.38 | 32.59 | 2,134,774 | +0.03(+0.08%) |
Sep 10, 2010 | 32.15 | 32.60 | 32.15 | 32.57 | 3,077,919 | +0.24(+0.75%) |
Sep 09, 2010 | 32.38 | 32.38 | 32.19 | 32.33 | 1,914,343 | +0.21(+0.65%) |
Sep 08, 2010 | 31.79 | 32.24 | 31.79 | 32.12 | 2,494,380 | +0.31(+0.98%) |
Sep 07, 2010 | 31.91 | 32.10 | 31.78 | 31.80 | 432 | -0.22(-0.67%) |
Sep 03, 2010 | 31.89 | 32.02 | 31.72 | 32.02 | 3,076,381 | +0.25(+0.78%) |
Sep 02, 2010 | 31.80 | 31.87 | 31.44 | 31.77 | 434 | +0.08(+0.24%) |
Sep 01, 2010 | 31.89 | 32.04 | 31.56 | 31.70 | 5,193,009 | +0.10(+0.31%) |
Aug 31, 2010 | 31.58 | 31.78 | 31.30 | 31.60 | 6,769 | +0.22(+0.69%) |
Aug 30, 2010 | 31.74 | 31.84 | 31.36 | 31.38 | 3,433,870 | +0.00(+0.00%) |
Aug 27, 2010 | 31.81 | 31.82 | 31.17 | 31.38 | 3,999,006 | +0.43(+1.40%) |
Aug 26, 2010 | 31.03 | 31.39 | 30.87 | 30.95 | 317 | -0.30(-0.97%) |
Aug 25, 2010 | 31.12 | 31.45 | 31.07 | 31.25 | 4,374,623 | -0.08(-0.24%) |
Aug 24, 2010 | 31.19 | 31.46 | 31.19 | 31.32 | 544 | -0.12(-0.38%) |
Aug 23, 2010 | 31.48 | 31.63 | 31.35 | 31.44 | 2,849,108 | +0.10(+0.32%) |
Aug 20, 2010 | 31.35 | 31.41 | 31.19 | 31.34 | 4,569,434 | -0.07(-0.22%) |
Aug 19, 2010 | 32.07 | 32.07 | 31.31 | 31.41 | 544 | -0.69(-2.16%) |
Aug 18, 2010 | 32.30 | 32.32 | 32.00 | 32.11 | 3,623,193 | -0.15(-0.47%) |
Aug 17, 2010 | 32.21 | 32.49 | 32.04 | 32.26 | 3,773,388 | +0.17(+0.53%) |
Aug 16, 2010 | 31.80 | 32.09 | 31.65 | 32.09 | 2,554,109 | +0.18(+0.57%) |
Aug 13, 2010 | 31.90 | 32.14 | 31.54 | 31.90 | 5,487,075 | +0.17(+0.54%) |
Aug 12, 2010 | 31.44 | 31.91 | 31.38 | 31.73 | 7,443,298 | -0.35(-1.08%) |
Aug 11, 2010 | 32.29 | 32.37 | 31.90 | 32.08 | 436 | +0.18(+0.55%) |
Aug 10, 2010 | 31.87 | 32.66 | 31.87 | 31.90 | 7,924,896 | -0.09(-0.30%) |
Aug 09, 2010 | 31.63 | 32.19 | 31.63 | 32.00 | 6,313,310 | +0.40(+1.28%) |
Aug 06, 2010 | 31.60 | 31.65 | 31.14 | 31.60 | 6,870,119 | +0.18(+0.56%) |
Aug 05, 2010 | 31.88 | 31.88 | 30.85 | 31.42 | 8,671,742 | -0.56(-1.75%) |
Aug 04, 2010 | 31.41 | 32.10 | 31.30 | 31.98 | 5,494,843 | +0.69(+2.19%) |
Aug 03, 2010 | 31.24 | 31.55 | 31.20 | 31.29 | 5,964,910 | -0.21(-0.66%) |
Aug 02, 2010 | 31.80 | 31.84 | 31.34 | 31.50 | 6,725,057 | -0.03(-0.10%) |
Jul 30, 2010 | 31.53 | 31.60 | 30.11 | 31.53 | 15,431,530 | +1.30(+4.31%) |
Jul 29, 2010 | 31.21 | 31.56 | 29.79 | 30.23 | 17,351,928 | -2.23(-6.87%) |
Jul 28, 2010 | 32.46 | 33.06 | 32.43 | 32.46 | 880 | -0.60(-1.83%) |
Jul 27, 2010 | 33.06 | 33.13 | 32.23 | 33.06 | 436 | +0.72(+2.22%) |
Jul 26, 2010 | 32.13 | 32.45 | 32.13 | 32.35 | 3,722,569 | +0.15(+0.47%) |
Jul 23, 2010 | 31.90 | 32.38 | 31.84 | 32.19 | 3,949,199 | +0.32(+0.99%) |
Jul 22, 2010 | 32.34 | 32.53 | 31.72 | 31.88 | 5,291,763 | -0.34(-1.06%) |
Jul 21, 2010 | 32.65 | 32.66 | 32.13 | 32.22 | 3,056,464 | -0.31(-0.97%) |
Jul 20, 2010 | 32.53 | 32.54 | 31.99 | 32.53 | 2,911,972 | +0.21(+0.64%) |
Jul 19, 2010 | 32.34 | 32.43 | 32.06 | 32.33 | 2,875,104 | +0.16(+0.51%) |
Jul 16, 2010 | 32.16 | 32.64 | 32.09 | 32.16 | 3,302,771 | -0.53(-1.62%) |
Jul 15, 2010 | 32.84 | 32.93 | 32.38 | 32.69 | 3,897,017 | -0.11(-0.33%) |
Jul 14, 2010 | 32.63 | 32.82 | 32.44 | 32.80 | 3,651,193 | +0.07(+0.21%) |
Jul 13, 2010 | 32.79 | 32.91 | 32.64 | 32.73 | 2,637,729 | +0.20(+0.62%) |
Jul 12, 2010 | 32.48 | 32.59 | 32.40 | 32.53 | 1,606,635 | -0.09(-0.27%) |
Jul 09, 2010 | 32.62 | 32.79 | 32.52 | 32.62 | 1,653,912 | -0.11(-0.33%) |
Jul 08, 2010 | 32.91 | 33.03 | 32.48 | 32.72 | 3,448,516 | -0.03(-0.10%) |
Jul 07, 2010 | 32.35 | 32.76 | 32.19 | 32.76 | 2,680,039 | +0.43(+1.33%) |
Jul 06, 2010 | 32.32 | 32.53 | 32.06 | 32.33 | 2,368 | +0.40(+1.26%) |
Jul 02, 2010 | 31.92 | 32.12 | 31.78 | 31.92 | 2,890,989 | -0.06(-0.20%) |
Jul 01, 2010 | 31.63 | 32.02 | 31.34 | 31.99 | 4,932,281 | +0.30(+0.93%) |
Jun 30, 2010 | 32.30 | 32.30 | 31.63 | 31.69 | 1,701 | -0.85(-2.61%) |
Jun 29, 2010 | 32.54 | 32.98 | 32.30 | 32.54 | 634 | -0.49(-1.47%) |
Jun 25, 2010 | 33.03 | 33.42 | 32.97 | 33.03 | 4,925,461 | -0.28(-0.83%) |
Jun 24, 2010 | 33.57 | 33.57 | 33.18 | 33.30 | 3,543,715 | -0.33(-0.97%) |
Jun 23, 2010 | 33.68 | 33.80 | 33.41 | 33.63 | 2,895,957 | -0.06(-0.19%) |
Jun 22, 2010 | 33.88 | 34.32 | 33.67 | 33.69 | 3,745,070 | -0.30(-0.89%) |
Jun 21, 2010 | 34.47 | 34.58 | 33.75 | 34.00 | 6,402,014 | -0.32(-0.94%) |
Jun 18, 2010 | 34.32 | 34.63 | 34.28 | 34.32 | 4,770,050 | -0.21(-0.60%) |
Jun 17, 2010 | 34.27 | 34.53 | 34.16 | 34.53 | 3,885,962 | +0.38(+1.11%) |
Jun 16, 2010 | 34.13 | 34.27 | 34.07 | 34.15 | 317 | -0.26(-0.77%) |
Jun 15, 2010 | 34.63 | 34.63 | 34.15 | 34.41 | 3,461,595 | +0.09(+0.28%) |
Jun 14, 2010 | 34.02 | 34.59 | 34.02 | 34.32 | 5,313,148 | +0.51(+1.51%) |
Jun 11, 2010 | 34.00 | 34.02 | 33.62 | 33.81 | 5,019,655 | -0.42(-1.23%) |
Jun 10, 2010 | 34.37 | 34.49 | 34.06 | 34.23 | 6,178,867 | +0.22(+0.65%) |
Jun 09, 2010 | 34.15 | 34.42 | 33.93 | 34.01 | 5,466,092 | -0.23(-0.68%) |
Jun 08, 2010 | 33.70 | 34.27 | 33.60 | 34.24 | 4,981,593 | +0.54(+1.61%) |
Jun 07, 2010 | 33.51 | 34.17 | 33.40 | 33.70 | 3,868,101 | +0.17(+0.51%) |
Jun 04, 2010 | 33.53 | 34.10 | 33.37 | 33.53 | 7,072,589 | -1.19(-3.43%) |
Jun 03, 2010 | 34.61 | 34.78 | 34.58 | 34.72 | 2,546,499 | +0.11(+0.31%) |
Jun 02, 2010 | 33.93 | 34.61 | 33.89 | 34.61 | 2,539 | +0.85(+2.52%) |
Jun 01, 2010 | 33.47 | 34.05 | 33.41 | 33.76 | 4,977,652 | +0.10(+0.30%) |
May 28, 2010 | 33.66 | 33.95 | 33.53 | 33.66 | 4,231,222 | -0.10(-0.30%) |
May 27, 2010 | 33.52 | 33.78 | 33.37 | 33.76 | 2,647,669 | +0.66(+2.01%) |
May 26, 2010 | 33.65 | 33.67 | 33.06 | 33.10 | 159 | -0.33(-0.97%) |
May 25, 2010 | 33.24 | 33.42 | 32.95 | 33.42 | 4,661,550 | -0.33(-0.98%) |
May 24, 2010 | 33.67 | 34.05 | 33.54 | 33.76 | 2,461,926 | -0.07(-0.22%) |
May 21, 2010 | 33.28 | 33.83 | 33.28 | 33.83 | 4,446,653 | +0.20(+0.60%) |
May 20, 2010 | 33.94 | 34.16 | 33.63 | 33.63 | 7,255,261 | -0.88(-2.56%) |
May 19, 2010 | 34.66 | 34.69 | 34.22 | 34.51 | 4,523,090 | -0.18(-0.52%) |
May 18, 2010 | 34.87 | 35.03 | 34.65 | 34.69 | 4,475,116 | -0.08(-0.22%) |
May 17, 2010 | 34.19 | 34.83 | 34.08 | 34.77 | 5,842,874 | +0.68(+1.98%) |
May 14, 2010 | 34.09 | 34.17 | 33.91 | 34.09 | 4,284,748 | -0.08(-0.24%) |
May 13, 2010 | 34.39 | 34.56 | 34.05 | 34.17 | 2,675,964 | -0.16(-0.47%) |
May 12, 2010 | 34.02 | 34.41 | 33.84 | 34.34 | 4,362,552 | +0.32(+0.94%) |
May 11, 2010 | 34.06 | 34.36 | 33.97 | 34.02 | 2,972,038 | +0.08(+0.24%) |
May 10, 2010 | 33.96 | 34.03 | 33.72 | 33.94 | 4,895,502 | +0.88(+2.67%) |
May 07, 2010 | 33.53 | 33.59 | 32.78 | 33.05 | 7,046,393 | -0.55(-1.64%) |
May 06, 2010 | 33.67 | 34.34 | 32.84 | 33.61 | 1,278 | -0.21(-0.63%) |
May 05, 2010 | 34.02 | 34.27 | 33.78 | 33.82 | 5,449,464 | -0.04(-0.13%) |
May 04, 2010 | 33.97 | 34.32 | 33.76 | 33.86 | 4,880,724 | -0.38(-1.11%) |
May 03, 2010 | 34.49 | 34.49 | 33.96 | 34.24 | 4,322,854 | -0.13(-0.36%) |
Apr 30, 2010 | 34.27 | 34.69 | 34.26 | 34.37 | 5,531,763 | -0.04(-0.13%) |
Apr 29, 2010 | 33.15 | 34.63 | 33.15 | 34.41 | 12,882,817 | +1.52(+4.62%) |
Apr 28, 2010 | 32.93 | 33.03 | 32.62 | 32.89 | 4,665,847 | +0.09(+0.29%) |
Apr 27, 2010 | 33.20 | 33.31 | 32.80 | 32.80 | 4,790,076 | -0.57(-1.71%) |
Apr 26, 2010 | 33.57 | 33.76 | 33.32 | 33.37 | 3,718,168 | -0.18(-0.52%) |
Apr 23, 2010 | 33.71 | 33.75 | 33.38 | 33.54 | 3,500,829 | -0.23(-0.67%) |
Apr 22, 2010 | 33.60 | 33.78 | 33.48 | 33.77 | 3,740,100 | +0.07(+0.20%) |
Apr 21, 2010 | 33.70 | 33.78 | 33.48 | 33.70 | 17,683 | +0.16(+0.49%) |
Apr 20, 2010 | 33.73 | 33.78 | 33.25 | 33.54 | 3,916,775 | -0.11(-0.32%) |
Apr 19, 2010 | 33.67 | 33.74 | 33.44 | 33.64 | 3,573,997 | -0.16(-0.48%) |
Apr 16, 2010 | 33.43 | 33.86 | 33.41 | 33.81 | 6,215,273 | +0.31(+0.93%) |
Apr 15, 2010 | 33.34 | 33.59 | 33.10 | 33.49 | 3,134,041 | +0.01(+0.04%) |
Apr 14, 2010 | 33.23 | 33.48 | 33.12 | 33.48 | 4,350,390 | +0.25(+0.75%) |
Apr 13, 2010 | 33.14 | 33.32 | 33.11 | 33.23 | 3,478,133 | +0.02(+0.08%) |
Apr 12, 2010 | 33.19 | 33.26 | 33.09 | 33.20 | 2,530,237 | +0.17(+0.51%) |
Apr 09, 2010 | 32.73 | 33.14 | 32.55 | 33.04 | 4,846,147 | +0.31(+0.96%) |
Apr 08, 2010 | 32.84 | 32.89 | 32.68 | 32.72 | 3,691,522 | -0.21(-0.65%) |
Apr 07, 2010 | 33.19 | 33.19 | 32.87 | 32.94 | 3,716,777 | -0.24(-0.74%) |
Apr 06, 2010 | 33.18 | 33.25 | 33.06 | 33.18 | 2,915,796 | -0.29(-0.88%) |
Apr 05, 2010 | 33.62 | 33.66 | 33.17 | 33.47 | 3,133,766 | -0.06(-0.19%) |
Apr 01, 2010 | 33.49 | 33.54 | 33.54 | 33.54 | 3,090,658 | +0.11(+0.34%) |
Mar 31, 2010 | 33.51 | 33.61 | 33.37 | 33.42 | 3,106,402 | -0.19(-0.56%) |
Mar 30, 2010 | 33.71 | 33.91 | 33.61 | 33.61 | 3,097,488 | -0.08(-0.24%) |
Mar 29, 2010 | 33.33 | 33.76 | 33.22 | 33.69 | 3,806,521 | +0.06(+0.19%) |
Mar 26, 2010 | 33.93 | 34.00 | 33.49 | 33.63 | 3,102,022 | -0.30(-0.89%) |
Mar 25, 2010 | 34.25 | 34.28 | 33.75 | 33.93 | 3,981,435 | -0.23(-0.68%) |
Mar 24, 2010 | 34.12 | 34.25 | 33.99 | 34.16 | 3,399,385 | -0.09(-0.27%) |
Mar 23, 2010 | 34.00 | 34.28 | 33.86 | 34.26 | 4,483,105 | +0.38(+1.11%) |
Mar 22, 2010 | 33.46 | 33.98 | 33.32 | 33.88 | 5,805,354 | +0.46(+1.37%) |
Mar 19, 2010 | 33.24 | 33.44 | 32.96 | 33.42 | 5,248,086 | +0.37(+1.12%) |
Mar 18, 2010 | 33.14 | 33.20 | 32.97 | 33.05 | 3,156,226 | -0.08(-0.23%) |
Mar 17, 2010 | 33.14 | 33.23 | 32.92 | 33.13 | 3,144,313 | +0.08(+0.25%) |
Mar 16, 2010 | 32.99 | 33.10 | 32.85 | 33.05 | 3,057,315 | +0.20(+0.61%) |
Mar 15, 2010 | 32.82 | 32.86 | 32.77 | 32.85 | 2,214,836 | +0.01(+0.04%) |
Mar 12, 2010 | 32.91 | 33.19 | 32.80 | 32.84 | 3,474,098 | -0.13(-0.38%) |
Mar 11, 2010 | 33.02 | 33.14 | 32.74 | 32.96 | 3,730,805 | +0.11(+0.34%) |
Mar 10, 2010 | 32.82 | 33.00 | 32.72 | 32.85 | 3,355,829 | +0.05(+0.15%) |
Mar 09, 2010 | 32.80 | 32.97 | 32.73 | 32.80 | 2,251,181 | -0.12(-0.36%) |
Mar 08, 2010 | 33.03 | 33.03 | 32.85 | 32.92 | 2,426,553 | -0.19(-0.59%) |
Mar 05, 2010 | 33.00 | 33.12 | 32.79 | 33.11 | 2,636,663 | +0.18(+0.53%) |
Mar 04, 2010 | 32.89 | 33.15 | 32.66 | 32.94 | 4,414,956 | +0.05(+0.15%) |
Mar 03, 2010 | 32.90 | 33.02 | 32.83 | 32.89 | 3,278,038 | -0.02(-0.08%) |
Mar 02, 2010 | 32.73 | 33.01 | 32.73 | 32.91 | 3,679,552 | +0.28(+0.86%) |
Mar 01, 2010 | 32.72 | 32.82 | 32.56 | 32.63 | 3,958,135 | +0.01(+0.02%) |
Feb 26, 2010 | 32.74 | 32.77 | 32.42 | 32.62 | 3,374,001 | +0.13(+0.41%) |
Feb 25, 2010 | 32.32 | 32.53 | 32.11 | 32.49 | 3,292,591 | -0.06(-0.17%) |
Feb 24, 2010 | 32.79 | 33.12 | 32.39 | 32.54 | 3,750,269 | -0.20(-0.63%) |
Feb 23, 2010 | 32.85 | 32.95 | 32.53 | 32.75 | 3,775,150 | -0.08(-0.25%) |
Feb 22, 2010 | 33.01 | 33.12 | 32.76 | 32.83 | 4,149,291 | -0.21(-0.64%) |
Feb 19, 2010 | 32.87 | 33.17 | 32.84 | 33.04 | 3,196,290 | +0.12(+0.36%) |
Feb 18, 2010 | 32.82 | 32.99 | 32.78 | 32.92 | 2,348,864 | +0.02(+0.06%) |
Feb 17, 2010 | 32.64 | 32.90 | 32.58 | 32.90 | 3,710,598 | +0.24(+0.72%) |
Feb 16, 2010 | 32.67 | 32.72 | 32.24 | 32.67 | 4,107,416 | +0.16(+0.50%) |
Feb 12, 2010 | 32.54 | 32.51 | 32.51 | 32.51 | 5,118,519 | -0.17(-0.53%) |
Feb 11, 2010 | 32.55 | 32.71 | 32.25 | 32.68 | 3,089,564 | +0.18(+0.55%) |
Feb 10, 2010 | 32.64 | 32.68 | 32.43 | 32.50 | 3,223,174 | -0.10(-0.30%) |
Feb 09, 2010 | 32.48 | 32.84 | 32.38 | 32.60 | 3,530,237 | +0.30(+0.92%) |
Feb 08, 2010 | 32.81 | 32.81 | 32.29 | 32.30 | 3,385,180 | -0.44(-1.35%) |
Feb 05, 2010 | 32.41 | 32.93 | 32.33 | 32.74 | 7,185,848 | +0.19(+0.59%) |
Feb 04, 2010 | 33.43 | 33.81 | 32.55 | 32.55 | 10,469,214 | -1.73(-5.04%) |
Feb 03, 2010 | 34.35 | 34.41 | 34.12 | 34.28 | 4,567,894 | -0.11(-0.31%) |
Feb 02, 2010 | 33.90 | 34.40 | 33.81 | 34.38 | 5,266,721 | +0.53(+1.58%) |
Feb 01, 2010 | 34.03 | 34.08 | 33.75 | 33.85 | 5,456,389 | +0.05(+0.15%) |
Jan 29, 2010 | 34.14 | 34.15 | 33.71 | 33.80 | 5,368,512 | -0.24(-0.71%) |
Jan 28, 2010 | 34.18 | 34.44 | 33.63 | 34.04 | 3,921,824 | -0.15(-0.44%) |
Jan 27, 2010 | 34.01 | 34.33 | 33.97 | 34.19 | 5,610,494 | +0.12(+0.36%) |
Jan 26, 2010 | 33.58 | 34.07 | 33.43 | 34.07 | 4,678,973 | +0.42(+1.26%) |
Jan 25, 2010 | 33.81 | 33.89 | 33.61 | 33.64 | 3,767,299 | -0.11(-0.31%) |
Jan 22, 2010 | 33.09 | 33.92 | 33.07 | 33.75 | 7,779,972 | +0.56(+1.68%) |
Jan 21, 2010 | 33.52 | 33.82 | 33.02 | 33.19 | 3,865,940 | -0.27(-0.80%) |
Jan 20, 2010 | 33.72 | 33.81 | 33.23 | 33.46 | 3,010,240 | -0.39(-1.16%) |
Jan 19, 2010 | 33.71 | 33.91 | 33.71 | 33.85 | 2,314,044 | +0.10(+0.29%) |
Jan 15, 2010 | 33.85 | 33.75 | 33.75 | 33.75 | 6,085,547 | +0.30(+0.91%) |
Jan 14, 2010 | 33.45 | 33.61 | 33.29 | 33.45 | 2,637,858 | +0.08(+0.24%) |
Jan 13, 2010 | 33.20 | 33.53 | 33.20 | 33.36 | 2,262,535 | +0.20(+0.62%) |
Jan 12, 2010 | 33.02 | 33.32 | 33.00 | 33.16 | 2,356,734 | -0.01(-0.04%) |
Jan 11, 2010 | 33.23 | 33.36 | 32.94 | 33.17 | 1,519,293 | +0.02(+0.06%) |
Jan 08, 2010 | 33.10 | 33.15 | 32.92 | 33.15 | 2,161,733 | -0.06(-0.19%) |
Jan 07, 2010 | 32.78 | 33.24 | 32.73 | 33.22 | 2,870,549 | +0.32(+0.98%) |
Jan 06, 2010 | 32.81 | 33.00 | 32.67 | 32.89 | 2,405,900 | +0.01(+0.02%) |
Jan 05, 2010 | 32.79 | 32.90 | 32.64 | 32.89 | 2,370,064 | +0.07(+0.23%) |