Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.21 | 44.65 | 44.16 | 44.58 | 133,382 | +0.22(+0.51%) |
Dec 30, 2010 | 44.89 | 44.89 | 44.30 | 44.35 | 135,845 | -0.64(-1.43%) |
Dec 29, 2010 | 44.60 | 45.06 | 44.56 | 45.00 | 82,817 | +0.67(+1.52%) |
Dec 28, 2010 | 44.81 | 44.86 | 44.12 | 44.33 | 117,064 | -0.30(-0.68%) |
Dec 27, 2010 | 44.08 | 44.78 | 43.64 | 44.63 | 70,022 | +0.27(+0.62%) |
Dec 23, 2010 | 44.48 | 44.53 | 44.10 | 44.35 | 63,441 | -0.19(-0.44%) |
Dec 22, 2010 | 43.89 | 44.75 | 43.44 | 44.55 | 321,821 | +0.85(+1.94%) |
Dec 21, 2010 | 43.98 | 44.08 | 43.57 | 43.70 | 175,017 | -0.03(-0.07%) |
Dec 20, 2010 | 43.36 | 43.89 | 42.79 | 43.73 | 230,734 | +0.62(+1.45%) |
Dec 17, 2010 | 42.84 | 43.40 | 42.37 | 43.11 | 473,567 | +0.27(+0.64%) |
Dec 16, 2010 | 42.41 | 43.48 | 42.33 | 42.83 | 164,377 | +0.61(+1.45%) |
Dec 15, 2010 | 42.85 | 43.21 | 42.12 | 42.22 | 264,243 | -0.54(-1.25%) |
Dec 14, 2010 | 43.21 | 43.27 | 42.62 | 42.76 | 168,404 | -0.35(-0.81%) |
Dec 13, 2010 | 43.82 | 43.82 | 43.06 | 43.11 | 226,293 | -0.60(-1.38%) |
Dec 10, 2010 | 43.91 | 44.00 | 43.37 | 43.71 | 193,713 | -0.14(-0.31%) |
Dec 09, 2010 | 44.46 | 44.49 | 43.39 | 43.85 | 233,741 | -0.31(-0.71%) |
Dec 08, 2010 | 44.27 | 44.79 | 43.86 | 44.16 | 499,152 | +0.03(+0.07%) |
Dec 07, 2010 | 43.57 | 44.39 | 42.85 | 44.13 | 355,167 | +1.02(+2.37%) |
Dec 06, 2010 | 42.92 | 43.14 | 42.83 | 43.11 | 332,709 | +0.10(+0.23%) |
Dec 03, 2010 | 42.39 | 43.01 | 42.02 | 43.01 | 271,927 | +0.42(+0.98%) |
Dec 02, 2010 | 41.72 | 42.70 | 41.71 | 42.59 | 311,271 | +0.75(+1.79%) |
Dec 01, 2010 | 41.41 | 41.85 | 41.37 | 41.84 | 176,986 | +1.06(+2.60%) |
Nov 30, 2010 | 40.06 | 40.94 | 40.06 | 40.78 | 197,511 | +0.20(+0.50%) |
Nov 29, 2010 | 40.17 | 40.72 | 39.83 | 40.57 | 109,974 | -0.01(-0.02%) |
Nov 26, 2010 | 39.95 | 40.58 | 39.67 | 40.58 | 66,482 | +0.27(+0.68%) |
Nov 24, 2010 | 40.19 | 40.31 | 40.31 | 40.31 | 108,060 | +0.31(+0.78%) |
Nov 23, 2010 | 39.60 | 40.14 | 39.39 | 40.00 | 186,154 | -0.02(-0.05%) |
Nov 22, 2010 | 40.16 | 40.78 | 39.61 | 40.02 | 87,463 | -0.27(-0.68%) |
Nov 19, 2010 | 39.35 | 40.33 | 39.23 | 40.29 | 79,828 | +0.85(+2.15%) |
Nov 18, 2010 | 39.14 | 39.68 | 38.35 | 39.44 | 178,041 | +0.74(+1.91%) |
Nov 17, 2010 | 39.57 | 39.78 | 38.61 | 38.70 | 208,447 | -0.90(-2.26%) |
Nov 16, 2010 | 40.03 | 40.06 | 39.21 | 39.60 | 279,157 | -0.64(-1.60%) |
Nov 15, 2010 | 40.11 | 40.81 | 40.00 | 40.24 | 153,429 | +0.33(+0.83%) |
Nov 12, 2010 | 40.09 | 40.72 | 39.50 | 39.91 | 312,129 | -0.54(-1.32%) |
Nov 11, 2010 | 40.35 | 40.90 | 40.24 | 40.45 | 99,403 | -0.29(-0.72%) |
Nov 10, 2010 | 39.83 | 40.79 | 39.49 | 40.74 | 157,674 | +0.95(+2.40%) |
Nov 09, 2010 | 40.34 | 41.40 | 39.45 | 39.79 | 463,569 | -0.53(-1.30%) |
Nov 08, 2010 | 41.26 | 41.26 | 40.22 | 40.31 | 335,529 | -1.16(-2.80%) |
Nov 05, 2010 | 41.12 | 42.20 | 40.94 | 41.47 | 419,675 | +0.26(+0.64%) |
Nov 04, 2010 | 40.81 | 41.39 | 40.26 | 41.21 | 207,513 | +0.78(+1.93%) |
Nov 03, 2010 | 41.16 | 41.46 | 39.43 | 40.43 | 440,075 | +0.53(+1.32%) |
Nov 02, 2010 | 39.86 | 40.59 | 39.86 | 39.90 | 684,419 | +0.40(+1.01%) |
Nov 01, 2010 | 39.47 | 39.82 | 39.16 | 39.50 | 114,630 | +0.24(+0.62%) |
Oct 29, 2010 | 38.52 | 39.55 | 38.20 | 39.26 | 237,401 | +0.79(+2.05%) |
Oct 28, 2010 | 39.62 | 39.62 | 38.28 | 38.47 | 229,123 | -0.90(-2.28%) |
Oct 27, 2010 | 39.94 | 39.99 | 38.70 | 39.37 | 257,061 | -0.56(-1.41%) |
Oct 25, 2010 | 40.27 | 40.59 | 39.87 | 39.93 | 119,599 | -0.09(-0.22%) |
Oct 22, 2010 | 39.10 | 40.26 | 39.03 | 40.02 | 546,149 | +0.94(+2.39%) |
Oct 21, 2010 | 39.45 | 39.73 | 38.29 | 39.08 | 332,523 | -0.35(-0.89%) |
Oct 20, 2010 | 39.12 | 39.77 | 39.12 | 39.43 | 275,061 | +0.31(+0.80%) |
Oct 19, 2010 | 39.42 | 39.81 | 38.92 | 39.12 | 250,145 | -0.82(-2.05%) |
Oct 18, 2010 | 39.77 | 40.14 | 39.67 | 39.94 | 118,826 | +0.24(+0.61%) |
Oct 15, 2010 | 40.20 | 40.27 | 39.46 | 39.70 | 158,429 | -0.23(-0.59%) |
Oct 14, 2010 | 40.49 | 40.49 | 39.62 | 39.93 | 489,895 | -0.50(-1.23%) |
Oct 13, 2010 | 40.43 | 40.75 | 40.18 | 40.43 | 357,454 | +0.11(+0.27%) |
Oct 12, 2010 | 39.91 | 40.50 | 39.28 | 40.32 | 255,030 | +0.38(+0.95%) |
Oct 11, 2010 | 39.20 | 40.50 | 39.10 | 39.94 | 394,541 | +0.80(+2.04%) |
Oct 08, 2010 | 39.14 | 39.28 | 38.12 | 39.14 | 108,882 | +0.99(+2.60%) |
Oct 07, 2010 | 38.66 | 38.85 | 37.66 | 38.15 | 396,105 | -0.60(-1.56%) |
Oct 06, 2010 | 39.08 | 39.25 | 38.54 | 38.75 | 241,418 | -0.33(-0.85%) |
Oct 05, 2010 | 37.68 | 39.39 | 37.68 | 39.08 | 311,421 | +1.80(+4.83%) |
Oct 04, 2010 | 36.20 | 37.43 | 36.06 | 37.28 | 364,049 | +1.16(+3.21%) |
Oct 01, 2010 | 36.12 | 37.02 | 35.89 | 36.12 | 544,862 | -0.31(-0.84%) |
Sep 30, 2010 | 36.43 | 37.70 | 36.28 | 36.43 | 661 | -0.26(-0.71%) |
Sep 29, 2010 | 37.00 | 37.00 | 36.53 | 36.69 | 161,631 | -0.37(-1.00%) |
Sep 28, 2010 | 37.36 | 37.48 | 36.53 | 37.06 | 158,973 | -0.27(-0.73%) |
Sep 27, 2010 | 37.48 | 37.66 | 37.23 | 37.33 | 113,539 | -0.04(-0.10%) |
Sep 24, 2010 | 37.05 | 37.47 | 37.02 | 37.37 | 346,928 | +0.64(+1.75%) |
Sep 23, 2010 | 38.00 | 38.04 | 36.54 | 36.73 | 156,265 | -1.56(-4.07%) |
Sep 22, 2010 | 38.09 | 38.58 | 38.09 | 38.29 | 771,503 | +0.07(+0.18%) |
Sep 21, 2010 | 38.87 | 39.48 | 37.96 | 38.22 | 175,121 | -0.68(-1.75%) |
Sep 20, 2010 | 38.21 | 39.16 | 38.21 | 38.90 | 272,658 | +0.78(+2.04%) |
Sep 17, 2010 | 38.12 | 38.19 | 37.20 | 38.12 | 326,086 | +0.19(+0.51%) |
Sep 15, 2010 | 37.39 | 38.01 | 36.84 | 37.92 | 267,458 | +0.35(+0.93%) |
Sep 14, 2010 | 38.79 | 38.80 | 37.24 | 37.57 | 337,983 | -1.24(-3.19%) |
Sep 13, 2010 | 38.43 | 38.94 | 38.16 | 38.81 | 128,709 | +0.70(+1.84%) |
Sep 10, 2010 | 38.46 | 38.60 | 37.79 | 38.11 | 95,169 | -0.17(-0.43%) |
Sep 09, 2010 | 38.44 | 38.66 | 38.11 | 38.28 | 60,683 | +0.39(+1.03%) |
Sep 08, 2010 | 37.42 | 38.36 | 37.22 | 37.89 | 231,491 | +0.58(+1.57%) |
Sep 07, 2010 | 38.19 | 38.19 | 37.14 | 37.30 | 107,802 | -0.93(-2.42%) |
Sep 03, 2010 | 38.80 | 38.80 | 37.76 | 38.23 | 157,273 | -0.19(-0.51%) |
Sep 02, 2010 | 37.65 | 38.75 | 37.46 | 38.42 | 122 | +0.95(+2.55%) |
Sep 01, 2010 | 37.14 | 37.61 | 36.65 | 37.47 | 173,973 | +1.01(+2.78%) |
Aug 31, 2010 | 36.39 | 36.74 | 35.32 | 36.45 | 718 | +0.85(+2.38%) |
Aug 30, 2010 | 36.48 | 36.72 | 35.44 | 35.61 | 147,477 | -1.04(-2.84%) |
Aug 27, 2010 | 36.65 | 37.14 | 34.94 | 36.65 | 165,671 | +1.36(+3.87%) |
Aug 26, 2010 | 35.79 | 36.04 | 35.08 | 35.28 | 230,751 | -0.42(-1.17%) |
Aug 25, 2010 | 35.14 | 36.05 | 35.11 | 35.70 | 244,243 | +0.09(+0.25%) |
Aug 24, 2010 | 36.04 | 36.61 | 35.44 | 35.62 | 147,784 | -0.82(-2.25%) |
Aug 23, 2010 | 37.28 | 37.46 | 36.43 | 36.43 | 68,511 | -0.63(-1.71%) |
Aug 20, 2010 | 36.89 | 37.23 | 36.18 | 37.07 | 93,504 | -0.10(-0.26%) |
Aug 19, 2010 | 37.49 | 37.67 | 35.99 | 37.16 | 260,242 | -0.54(-1.42%) |
Aug 18, 2010 | 37.57 | 38.00 | 37.32 | 37.70 | 118,595 | +0.05(+0.13%) |
Aug 17, 2010 | 36.53 | 38.05 | 36.31 | 37.65 | 217,695 | +1.37(+3.79%) |
Aug 16, 2010 | 35.58 | 36.35 | 35.47 | 36.28 | 169,305 | +0.62(+1.75%) |
Aug 13, 2010 | 35.66 | 36.99 | 35.57 | 35.66 | 150,809 | -0.98(-2.69%) |
Aug 12, 2010 | 36.92 | 37.00 | 36.36 | 36.64 | 88,876 | -0.66(-1.78%) |
Aug 11, 2010 | 37.82 | 37.87 | 37.02 | 37.30 | 106,007 | -1.16(-3.01%) |
Aug 10, 2010 | 38.67 | 38.81 | 37.61 | 38.46 | 150,937 | -0.46(-1.18%) |
Aug 09, 2010 | 38.72 | 39.18 | 38.50 | 38.92 | 189,635 | +0.54(+1.40%) |
Aug 06, 2010 | 38.38 | 38.62 | 37.30 | 38.38 | 286,121 | +0.41(+1.08%) |
Aug 05, 2010 | 38.19 | 38.97 | 37.72 | 37.97 | 227,971 | -0.87(-2.23%) |
Aug 04, 2010 | 38.61 | 38.89 | 38.06 | 38.84 | 1,909 | +0.38(+0.99%) |
Aug 03, 2010 | 38.92 | 39.01 | 38.07 | 38.46 | 200,312 | -0.63(-1.62%) |
Aug 02, 2010 | 38.59 | 39.28 | 38.44 | 39.09 | 369,922 | +0.99(+2.61%) |
Jul 30, 2010 | 38.10 | 38.29 | 36.38 | 38.10 | 293,330 | +1.08(+2.92%) |
Jul 29, 2010 | 36.51 | 37.42 | 36.36 | 37.02 | 353,500 | +0.59(+1.63%) |
Jul 28, 2010 | 36.24 | 37.01 | 36.09 | 36.42 | 291,715 | +0.06(+0.16%) |
Jul 27, 2010 | 36.54 | 36.62 | 35.45 | 36.37 | 331,743 | -0.02(-0.05%) |
Jul 26, 2010 | 35.19 | 36.87 | 34.48 | 36.39 | 599,789 | +1.36(+3.89%) |
Jul 23, 2010 | 34.58 | 35.67 | 34.22 | 35.02 | 775,244 | +0.50(+1.44%) |
Jul 22, 2010 | 34.76 | 34.98 | 34.39 | 34.52 | 394,344 | +0.43(+1.26%) |
Jul 21, 2010 | 34.79 | 34.88 | 33.95 | 34.10 | 513,032 | -0.47(-1.35%) |
Jul 20, 2010 | 33.85 | 34.90 | 33.39 | 34.56 | 182,050 | +0.24(+0.71%) |
Jul 19, 2010 | 34.31 | 34.59 | 33.31 | 34.32 | 465,958 | +0.24(+0.71%) |
Jul 16, 2010 | 34.08 | 35.61 | 33.91 | 34.08 | 245,003 | -1.72(-4.82%) |
Jul 15, 2010 | 36.67 | 36.68 | 35.19 | 35.80 | 183,964 | -0.73(-2.00%) |
Jul 14, 2010 | 36.44 | 36.85 | 36.18 | 36.53 | 265,208 | +0.08(+0.21%) |
Jul 13, 2010 | 36.21 | 36.69 | 35.80 | 36.45 | 528,153 | +0.43(+1.18%) |
Jul 12, 2010 | 35.95 | 36.29 | 35.61 | 36.03 | 179,306 | +0.00(+0.01%) |
Jul 09, 2010 | 36.03 | 36.09 | 35.28 | 36.03 | 183,416 | +0.45(+1.26%) |
Jul 08, 2010 | 35.49 | 36.30 | 35.00 | 35.58 | 170,389 | +0.49(+1.39%) |
Jul 07, 2010 | 34.74 | 35.35 | 34.29 | 35.09 | 278,921 | +0.52(+1.49%) |
Jul 06, 2010 | 34.71 | 35.30 | 34.10 | 34.57 | 247,934 | +0.48(+1.40%) |
Jul 02, 2010 | 34.10 | 35.37 | 33.97 | 34.10 | 225,654 | -0.36(-1.05%) |
Jul 01, 2010 | 36.04 | 36.41 | 34.10 | 34.46 | 635,998 | -1.68(-4.64%) |
Jun 30, 2010 | 35.67 | 36.27 | 35.07 | 36.13 | 299 | +0.58(+1.64%) |
Jun 29, 2010 | 36.04 | 36.34 | 35.16 | 35.55 | 276,711 | -1.29(-3.49%) |
Jun 25, 2010 | 36.83 | 37.25 | 35.90 | 36.83 | 616,856 | +0.65(+1.80%) |
Jun 24, 2010 | 37.01 | 37.31 | 35.98 | 36.18 | 513 | -1.03(-2.77%) |
Jun 23, 2010 | 37.59 | 37.76 | 36.66 | 37.21 | 190,113 | -0.29(-0.78%) |
Jun 22, 2010 | 38.66 | 38.83 | 37.50 | 37.51 | 127,258 | -1.07(-2.78%) |
Jun 21, 2010 | 39.11 | 39.43 | 38.23 | 38.58 | 248,648 | +0.01(+0.03%) |
Jun 18, 2010 | 38.57 | 39.47 | 38.55 | 38.57 | 284,554 | -0.26(-0.68%) |
Jun 17, 2010 | 39.58 | 39.58 | 38.67 | 38.83 | 224,353 | -0.73(-1.85%) |
Jun 16, 2010 | 39.26 | 40.07 | 39.23 | 39.56 | 265,232 | -0.13(-0.32%) |
Jun 15, 2010 | 38.73 | 39.71 | 38.54 | 39.69 | 129,060 | +1.20(+3.11%) |
Jun 14, 2010 | 37.72 | 39.27 | 37.64 | 38.49 | 291,143 | +0.90(+2.38%) |
Jun 11, 2010 | 37.89 | 38.41 | 37.43 | 37.59 | 285,554 | -0.46(-1.20%) |
Jun 10, 2010 | 37.58 | 38.68 | 37.58 | 38.05 | 311,137 | +1.00(+2.71%) |
Jun 09, 2010 | 36.70 | 38.49 | 36.67 | 37.05 | 525,061 | +0.70(+1.93%) |
Jun 08, 2010 | 36.12 | 36.59 | 35.61 | 36.35 | 309,951 | +0.32(+0.89%) |
Jun 07, 2010 | 37.51 | 37.92 | 35.89 | 36.03 | 508,084 | -1.25(-3.35%) |
Jun 04, 2010 | 37.27 | 38.82 | 37.06 | 37.27 | 439,258 | -1.53(-3.94%) |
Jun 03, 2010 | 38.50 | 38.92 | 37.94 | 38.80 | 277,753 | +0.65(+1.71%) |
Jun 02, 2010 | 39.15 | 39.51 | 37.60 | 38.15 | 2,258 | -0.92(-2.34%) |
Jun 01, 2010 | 39.02 | 40.28 | 38.79 | 39.06 | 202,496 | -0.35(-0.89%) |
May 28, 2010 | 39.42 | 39.77 | 38.51 | 39.42 | 336,567 | +0.75(+1.94%) |
May 27, 2010 | 37.45 | 38.78 | 37.28 | 38.67 | 186,030 | +1.81(+4.92%) |
May 26, 2010 | 36.92 | 38.29 | 36.50 | 36.85 | 102 | +0.33(+0.91%) |
May 25, 2010 | 35.86 | 36.70 | 35.14 | 36.52 | 309,072 | -0.18(-0.48%) |
May 24, 2010 | 36.62 | 38.06 | 36.62 | 36.70 | 337,625 | -0.18(-0.48%) |
May 21, 2010 | 35.21 | 37.03 | 35.12 | 36.87 | 451,280 | +1.24(+3.47%) |
May 20, 2010 | 36.43 | 37.46 | 35.47 | 35.64 | 514,223 | -1.54(-4.14%) |
May 19, 2010 | 37.56 | 38.02 | 36.04 | 37.17 | 490,125 | -0.72(-1.90%) |
May 18, 2010 | 39.90 | 40.08 | 37.78 | 37.90 | 307,635 | -1.52(-3.86%) |
May 17, 2010 | 39.51 | 39.80 | 38.56 | 39.42 | 167,120 | -0.01(-0.02%) |
May 14, 2010 | 39.43 | 40.40 | 39.13 | 39.43 | 244,082 | -1.17(-2.88%) |
May 13, 2010 | 40.54 | 41.55 | 40.29 | 40.59 | 193,878 | +0.14(+0.34%) |
May 12, 2010 | 40.15 | 40.67 | 39.59 | 40.46 | 411,542 | +0.56(+1.39%) |
May 11, 2010 | 39.93 | 40.24 | 39.69 | 39.90 | 246,862 | -0.02(-0.05%) |
May 10, 2010 | 39.96 | 40.12 | 39.77 | 39.92 | 520,042 | +1.25(+3.22%) |
May 07, 2010 | 39.85 | 40.75 | 38.04 | 38.67 | 944,951 | -1.27(-3.17%) |
May 06, 2010 | 39.97 | 41.88 | 37.02 | 39.94 | 1,437 | -0.96(-2.36%) |
May 05, 2010 | 40.40 | 41.49 | 39.53 | 40.91 | 668,448 | -0.05(-0.12%) |
May 04, 2010 | 41.18 | 42.69 | 40.83 | 40.95 | 830,504 | -0.30(-0.73%) |
May 03, 2010 | 40.10 | 41.36 | 40.09 | 41.26 | 210,204 | +1.15(+2.87%) |
Apr 30, 2010 | 40.75 | 40.98 | 39.81 | 40.11 | 355,974 | -0.91(-2.21%) |
Apr 29, 2010 | 39.99 | 41.83 | 39.95 | 41.01 | 317,154 | +1.67(+4.23%) |
Apr 28, 2010 | 39.39 | 39.56 | 38.26 | 39.35 | 193,491 | +0.07(+0.17%) |
Apr 27, 2010 | 40.60 | 40.68 | 39.03 | 39.28 | 102 | -1.35(-3.33%) |
Apr 26, 2010 | 40.40 | 41.33 | 40.40 | 40.63 | 234,653 | +0.43(+1.07%) |
Apr 23, 2010 | 39.71 | 40.99 | 39.71 | 40.20 | 155,287 | +0.50(+1.25%) |
Apr 22, 2010 | 37.96 | 39.87 | 37.89 | 39.71 | 227,664 | +1.75(+4.62%) |
Apr 21, 2010 | 37.60 | 38.12 | 37.40 | 37.95 | 177,686 | +0.69(+1.86%) |
Apr 20, 2010 | 37.79 | 38.05 | 37.24 | 37.26 | 221,559 | -0.20(-0.55%) |
Apr 19, 2010 | 38.17 | 38.18 | 37.11 | 37.47 | 221,177 | -0.67(-1.76%) |
Apr 16, 2010 | 38.87 | 39.04 | 37.94 | 38.14 | 230,437 | -0.76(-1.95%) |
Apr 15, 2010 | 39.41 | 39.70 | 38.66 | 38.90 | 192,255 | -0.66(-1.67%) |
Apr 14, 2010 | 38.99 | 39.67 | 38.79 | 39.56 | 511,268 | +0.86(+2.22%) |
Apr 13, 2010 | 37.96 | 38.76 | 37.44 | 38.70 | 324,296 | +0.76(+2.00%) |
Apr 12, 2010 | 38.71 | 38.75 | 37.86 | 37.94 | 169,790 | -0.53(-1.37%) |
Apr 09, 2010 | 38.37 | 39.11 | 38.29 | 38.47 | 210,879 | +0.20(+0.53%) |
Apr 08, 2010 | 37.02 | 38.58 | 36.90 | 38.27 | 227,697 | +1.04(+2.80%) |
Apr 07, 2010 | 37.75 | 38.00 | 37.07 | 37.22 | 263,734 | -0.76(-2.00%) |
Apr 06, 2010 | 38.17 | 38.35 | 37.86 | 37.98 | 194,930 | -0.01(-0.03%) |
Apr 05, 2010 | 37.99 | 38.20 | 37.86 | 37.99 | 178,007 | +0.20(+0.54%) |
Apr 01, 2010 | 38.19 | 37.79 | 37.79 | 37.79 | 537,476 | -0.17(-0.44%) |
Mar 31, 2010 | 38.23 | 38.30 | 37.81 | 37.95 | 214,288 | -0.27(-0.71%) |
Mar 30, 2010 | 38.42 | 38.97 | 38.19 | 38.23 | 223,195 | -0.28(-0.73%) |
Mar 29, 2010 | 38.69 | 38.90 | 37.66 | 38.51 | 246,968 | +0.08(+0.20%) |
Mar 26, 2010 | 38.14 | 38.89 | 37.96 | 38.43 | 398,999 | +0.57(+1.49%) |
Mar 25, 2010 | 37.86 | 38.54 | 37.51 | 37.87 | 305,767 | +0.51(+1.36%) |
Mar 24, 2010 | 37.57 | 37.88 | 37.20 | 37.36 | 229,844 | -0.16(-0.42%) |
Mar 23, 2010 | 37.02 | 37.90 | 36.75 | 37.52 | 312,536 | +0.58(+1.58%) |
Mar 22, 2010 | 36.26 | 37.82 | 35.78 | 36.93 | 542,125 | +0.45(+1.23%) |
Mar 19, 2010 | 34.87 | 36.75 | 34.53 | 36.48 | 845,533 | +1.70(+4.90%) |
Mar 18, 2010 | 34.38 | 34.89 | 34.23 | 34.78 | 240,558 | +0.40(+1.16%) |
Mar 17, 2010 | 35.37 | 35.37 | 34.34 | 34.38 | 190,121 | -0.80(-2.27%) |
Mar 16, 2010 | 33.75 | 35.29 | 33.35 | 35.18 | 458,265 | +1.59(+4.73%) |
Mar 15, 2010 | 33.13 | 33.71 | 33.11 | 33.59 | 589,834 | +0.42(+1.26%) |
Mar 12, 2010 | 32.69 | 33.18 | 32.36 | 33.17 | 985,082 | +0.46(+1.40%) |
Mar 11, 2010 | 32.82 | 33.33 | 32.50 | 32.71 | 203,826 | -0.21(-0.65%) |
Mar 10, 2010 | 33.24 | 33.41 | 32.80 | 32.93 | 122,527 | -0.15(-0.44%) |
Mar 09, 2010 | 33.61 | 33.75 | 32.93 | 33.07 | 222,223 | -0.70(-2.08%) |
Mar 08, 2010 | 33.28 | 33.98 | 33.25 | 33.77 | 313,132 | +0.63(+1.91%) |
Mar 05, 2010 | 32.93 | 33.53 | 32.68 | 33.14 | 541,840 | +0.26(+0.80%) |
Mar 04, 2010 | 32.44 | 32.92 | 32.29 | 32.88 | 270,331 | +0.34(+1.05%) |
Mar 03, 2010 | 32.42 | 32.67 | 32.27 | 32.54 | 276,716 | +0.27(+0.85%) |
Mar 02, 2010 | 32.86 | 32.93 | 32.20 | 32.26 | 460,871 | -0.29(-0.90%) |
Mar 01, 2010 | 32.83 | 33.39 | 32.52 | 32.56 | 274,186 | -0.01(-0.03%) |
Feb 26, 2010 | 31.79 | 33.23 | 31.77 | 32.57 | 759,415 | +0.91(+2.86%) |
Feb 25, 2010 | 30.20 | 31.90 | 29.84 | 31.66 | 882,028 | +1.32(+4.33%) |
Feb 24, 2010 | 30.05 | 30.35 | 29.97 | 30.35 | 258,780 | +0.23(+0.78%) |
Feb 23, 2010 | 30.13 | 30.49 | 29.85 | 30.11 | 758,688 | -0.02(-0.06%) |
Feb 22, 2010 | 29.21 | 30.27 | 29.18 | 30.13 | 277,059 | +0.94(+3.20%) |
Feb 19, 2010 | 29.17 | 29.39 | 28.97 | 29.20 | 428,274 | -0.03(-0.10%) |
Feb 18, 2010 | 29.37 | 29.46 | 29.15 | 29.23 | 244,016 | -0.24(-0.83%) |
Feb 17, 2010 | 29.00 | 29.67 | 29.00 | 29.47 | 393,582 | +0.55(+1.89%) |
Feb 16, 2010 | 28.87 | 30.66 | 28.87 | 28.92 | 551,464 | +0.34(+1.19%) |
Feb 12, 2010 | 28.46 | 28.58 | 28.58 | 28.58 | 356,914 | +0.11(+0.38%) |
Feb 11, 2010 | 28.49 | 28.59 | 28.21 | 28.48 | 186,367 | +0.01(+0.03%) |
Feb 10, 2010 | 28.30 | 28.64 | 28.11 | 28.47 | 264,978 | +0.21(+0.76%) |
Feb 09, 2010 | 28.39 | 28.59 | 28.06 | 28.25 | 189,344 | +0.07(+0.24%) |
Feb 08, 2010 | 27.86 | 28.54 | 27.60 | 28.18 | 215,017 | +0.29(+1.05%) |
Feb 05, 2010 | 28.43 | 28.46 | 27.43 | 27.89 | 602,976 | -0.40(-1.41%) |
Feb 04, 2010 | 28.78 | 29.47 | 28.14 | 28.29 | 674,805 | -0.45(-1.56%) |
Feb 03, 2010 | 29.02 | 29.06 | 28.65 | 28.74 | 345,779 | -0.34(-1.17%) |
Feb 02, 2010 | 29.04 | 29.72 | 28.86 | 29.08 | 620,545 | -0.13(-0.45%) |
Feb 01, 2010 | 29.13 | 29.41 | 28.63 | 29.21 | 617,762 | +0.36(+1.23%) |
Jan 29, 2010 | 29.08 | 29.23 | 28.76 | 28.86 | 1,186,029 | -0.19(-0.67%) |
Jan 28, 2010 | 28.87 | 29.91 | 28.80 | 29.05 | 1,332,205 | +0.33(+1.15%) |
Jan 27, 2010 | 29.13 | 29.29 | 28.71 | 28.72 | 415,529 | -0.38(-1.31%) |
Jan 26, 2010 | 29.23 | 29.35 | 29.10 | 29.10 | 205,194 | -0.18(-0.60%) |
Jan 25, 2010 | 29.08 | 29.38 | 28.75 | 29.27 | 512,268 | +0.47(+1.62%) |
Jan 22, 2010 | 29.91 | 29.91 | 28.61 | 28.81 | 741,327 | -0.91(-3.05%) |
Jan 21, 2010 | 30.58 | 30.67 | 29.61 | 29.71 | 290,353 | -0.78(-2.56%) |
Jan 20, 2010 | 30.64 | 30.90 | 30.40 | 30.49 | 600,751 | -0.41(-1.32%) |
Jan 19, 2010 | 30.93 | 31.11 | 30.60 | 30.90 | 884,392 | -0.03(-0.09%) |
Jan 15, 2010 | 31.00 | 30.93 | 30.93 | 30.93 | 756,224 | +0.06(+0.19%) |
Jan 14, 2010 | 29.93 | 31.41 | 29.93 | 30.87 | 1,038,884 | +0.94(+3.12%) |
Jan 13, 2010 | 29.13 | 29.95 | 29.11 | 29.94 | 1,539,497 | +0.88(+3.02%) |
Jan 12, 2010 | 29.13 | 29.20 | 28.63 | 29.06 | 503,131 | +0.02(+0.07%) |
Jan 11, 2010 | 29.03 | 29.14 | 28.76 | 29.04 | 995,830 | +0.10(+0.34%) |
Jan 08, 2010 | 29.21 | 29.23 | 28.83 | 28.94 | 765,217 | -0.18(-0.60%) |
Jan 07, 2010 | 28.80 | 29.23 | 28.74 | 29.12 | 1,170,433 | +0.17(+0.57%) |
Jan 06, 2010 | 28.98 | 29.17 | 28.69 | 28.95 | 505,612 | -0.27(-0.93%) |
Jan 05, 2010 | 29.28 | 29.40 | 29.04 | 29.23 | 568,717 | +0.04(+0.13%) |