Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 42.64 | 42.73 | 42.60 | 42.72 | 1,512,610 | +0.08(+0.18%) |
Dec 30, 2010 | 42.65 | 42.65 | 42.56 | 42.64 | 708,826 | +0.05(+0.11%) |
Dec 29, 2010 | 42.50 | 42.61 | 42.45 | 42.59 | 1,132,228 | +0.14(+0.33%) |
Dec 28, 2010 | 42.52 | 42.53 | 42.36 | 42.45 | 1,215,476 | +0.03(+0.06%) |
Dec 27, 2010 | 42.46 | 42.48 | 42.36 | 42.43 | 1,256,730 | +0.03(+0.08%) |
Dec 23, 2010 | 42.38 | 42.43 | 42.36 | 42.39 | 1,192,162 | +0.04(+0.10%) |
Dec 22, 2010 | 42.24 | 42.37 | 42.20 | 42.35 | 1,708,097 | +0.12(+0.28%) |
Dec 21, 2010 | 42.22 | 42.26 | 42.15 | 42.23 | 1,670,540 | +0.09(+0.21%) |
Dec 20, 2010 | 42.13 | 42.14 | 42.07 | 42.14 | 1,250,153 | +0.08(+0.18%) |
Dec 17, 2010 | 42.00 | 42.09 | 41.95 | 42.07 | 2,105,218 | +0.06(+0.15%) |
Dec 16, 2010 | 41.79 | 42.01 | 41.73 | 42.01 | 1,060,624 | +0.16(+0.37%) |
Dec 15, 2010 | 42.03 | 42.03 | 41.80 | 41.85 | 1,205,011 | -0.16(-0.39%) |
Dec 14, 2010 | 42.03 | 42.03 | 41.78 | 42.02 | 2,907,622 | +0.21(+0.49%) |
Dec 13, 2010 | 42.03 | 42.11 | 41.75 | 41.81 | 2,502,902 | -0.21(-0.50%) |
Dec 10, 2010 | 42.07 | 42.12 | 41.99 | 42.02 | 1,304,153 | +0.02(+0.04%) |
Dec 09, 2010 | 42.15 | 42.15 | 42.00 | 42.00 | 972,563 | -0.09(-0.21%) |
Dec 08, 2010 | 42.18 | 42.31 | 42.03 | 42.09 | 2,587,091 | -0.14(-0.32%) |
Dec 07, 2010 | 42.22 | 42.27 | 42.15 | 42.23 | 2,012,977 | +0.22(+0.52%) |
Dec 06, 2010 | 42.04 | 42.04 | 41.95 | 42.01 | 1,651,178 | -0.02(-0.06%) |
Dec 03, 2010 | 41.93 | 42.05 | 41.91 | 42.04 | 3,448,198 | +0.07(+0.17%) |
Dec 02, 2010 | 41.96 | 41.99 | 41.84 | 41.97 | 1,649,751 | +0.02(+0.06%) |
Dec 01, 2010 | 41.83 | 41.96 | 41.74 | 41.94 | 3,639,109 | +0.38(+0.93%) |
Nov 30, 2010 | 41.37 | 41.62 | 41.29 | 41.56 | 3,124,729 | +0.09(+0.23%) |
Nov 29, 2010 | 41.33 | 41.57 | 41.32 | 41.46 | 1,281,104 | +0.11(+0.26%) |
Nov 26, 2010 | 41.45 | 41.50 | 41.33 | 41.36 | 781,575 | -0.15(-0.36%) |
Nov 24, 2010 | 41.36 | 41.51 | 41.51 | 41.51 | 1,479,057 | +0.25(+0.60%) |
Nov 23, 2010 | 41.74 | 41.74 | 41.24 | 41.26 | 4,230,707 | -0.57(-1.37%) |
Nov 22, 2010 | 41.92 | 42.01 | 41.81 | 41.83 | 909,025 | -0.29(-0.70%) |
Nov 19, 2010 | 42.03 | 42.13 | 41.95 | 42.13 | 1,267,584 | -0.01(-0.03%) |
Nov 18, 2010 | 41.94 | 42.14 | 41.83 | 42.14 | 2,563,089 | +0.53(+1.27%) |
Nov 17, 2010 | 41.68 | 41.73 | 41.56 | 41.61 | 3,912,318 | +0.21(+0.51%) |
Nov 16, 2010 | 41.83 | 41.89 | 41.32 | 41.40 | 3,585,632 | -0.46(-1.10%) |
Nov 15, 2010 | 42.11 | 42.12 | 41.84 | 41.87 | 2,293,919 | -0.08(-0.19%) |
Nov 12, 2010 | 42.09 | 42.15 | 41.94 | 41.94 | 2,330,847 | -0.15(-0.37%) |
Nov 11, 2010 | 42.23 | 42.28 | 41.94 | 42.10 | 2,250,549 | -0.17(-0.40%) |
Nov 10, 2010 | 42.61 | 42.61 | 42.25 | 42.27 | 2,678,311 | -0.35(-0.82%) |
Nov 09, 2010 | 42.82 | 42.82 | 42.54 | 42.62 | 1,510,473 | -0.12(-0.28%) |
Nov 08, 2010 | 42.82 | 42.86 | 42.71 | 42.74 | 2,524,253 | -0.13(-0.29%) |
Nov 05, 2010 | 42.86 | 42.91 | 42.74 | 42.86 | 2,744,031 | -0.05(-0.11%) |
Nov 04, 2010 | 42.53 | 42.95 | 42.52 | 42.91 | 2,944,384 | +0.55(+1.30%) |
Nov 03, 2010 | 42.24 | 42.40 | 42.19 | 42.36 | 2,787,118 | +0.14(+0.33%) |
Nov 02, 2010 | 42.12 | 42.22 | 42.06 | 42.22 | 1,841,027 | +0.21(+0.49%) |
Nov 01, 2010 | 42.17 | 42.22 | 42.01 | 42.01 | 1,972,941 | -0.08(-0.19%) |
Oct 29, 2010 | 42.13 | 42.17 | 42.06 | 42.09 | 1,935,993 | +0.02(+0.04%) |
Oct 28, 2010 | 42.16 | 42.17 | 42.01 | 42.07 | 2,324,991 | +0.02(+0.06%) |
Oct 27, 2010 | 42.07 | 42.12 | 42.00 | 42.05 | 1,963,064 | +0.02(+0.04%) |
Oct 25, 2010 | 41.97 | 42.11 | 41.96 | 42.03 | 2,266,670 | +0.16(+0.39%) |
Oct 22, 2010 | 41.78 | 41.88 | 41.75 | 41.87 | 900,946 | +0.19(+0.46%) |
Oct 21, 2010 | 41.79 | 41.81 | 41.68 | 41.68 | 1,123,099 | -0.07(-0.16%) |
Oct 20, 2010 | 41.67 | 41.76 | 41.58 | 41.75 | 2,081,370 | +0.13(+0.31%) |
Oct 19, 2010 | 41.65 | 41.73 | 41.60 | 41.62 | 1,297,108 | -0.00(-0.01%) |
Oct 18, 2010 | 41.73 | 41.80 | 41.62 | 41.62 | 1,112,933 | -0.06(-0.13%) |
Oct 15, 2010 | 41.65 | 41.75 | 41.63 | 41.68 | 1,129,974 | +0.11(+0.26%) |
Oct 14, 2010 | 41.81 | 41.81 | 41.54 | 41.57 | 2,143,529 | -0.20(-0.48%) |
Oct 13, 2010 | 41.72 | 41.87 | 41.67 | 41.77 | 1,897,525 | +0.14(+0.33%) |
Oct 12, 2010 | 41.64 | 41.73 | 41.59 | 41.63 | 1,843,437 | -0.04(-0.09%) |
Oct 11, 2010 | 41.59 | 41.70 | 41.58 | 41.67 | 1,390,072 | +0.09(+0.21%) |
Oct 08, 2010 | 41.58 | 41.60 | 41.45 | 41.58 | 3,286,903 | +0.14(+0.34%) |
Oct 07, 2010 | 41.45 | 41.52 | 41.35 | 41.44 | 2,956,926 | +0.08(+0.20%) |
Oct 06, 2010 | 41.39 | 41.44 | 41.31 | 41.36 | 4,290,173 | -0.04(-0.09%) |
Oct 05, 2010 | 41.40 | 41.43 | 41.31 | 41.39 | 2,141,634 | +0.15(+0.36%) |
Oct 04, 2010 | 41.42 | 41.42 | 41.24 | 41.24 | 5,368,870 | -0.14(-0.35%) |
Oct 01, 2010 | 41.39 | 41.44 | 41.28 | 41.39 | 1,805,906 | +0.05(+0.13%) |
Sep 30, 2010 | 41.33 | 41.36 | 41.12 | 41.33 | 4,970,761 | +0.21(+0.50%) |
Sep 29, 2010 | 41.11 | 41.20 | 41.07 | 41.13 | 1,793,416 | +0.10(+0.24%) |
Sep 28, 2010 | 41.09 | 41.09 | 40.92 | 41.03 | 2,254,006 | +0.06(+0.15%) |
Sep 27, 2010 | 40.98 | 41.05 | 40.94 | 40.97 | 1,336,253 | +0.07(+0.17%) |
Sep 24, 2010 | 40.80 | 40.97 | 40.80 | 40.90 | 1,990,040 | +0.16(+0.40%) |
Sep 23, 2010 | 40.79 | 40.79 | 40.67 | 40.74 | 1,646,578 | -0.11(-0.26%) |
Sep 22, 2010 | 41.06 | 41.06 | 40.84 | 40.85 | 1,805,869 | -0.17(-0.40%) |
Sep 21, 2010 | 41.12 | 41.12 | 40.96 | 41.01 | 1,759,427 | -0.07(-0.17%) |
Sep 20, 2010 | 41.06 | 41.12 | 41.04 | 41.08 | 1,371,110 | +0.06(+0.16%) |
Sep 17, 2010 | 41.02 | 41.04 | 40.97 | 41.02 | 2,002,341 | +0.14(+0.35%) |
Sep 15, 2010 | 40.77 | 40.90 | 40.77 | 40.87 | 1,238,363 | -0.04(-0.09%) |
Sep 14, 2010 | 40.91 | 40.91 | 40.79 | 40.91 | 1,429,148 | -0.01(-0.02%) |
Sep 13, 2010 | 40.82 | 40.93 | 40.76 | 40.92 | 2,394,263 | +0.21(+0.52%) |
Sep 10, 2010 | 40.66 | 40.73 | 40.56 | 40.71 | 2,077,797 | +0.11(+0.26%) |
Sep 09, 2010 | 40.62 | 40.62 | 40.48 | 40.60 | 1,712,679 | +0.16(+0.40%) |
Sep 08, 2010 | 40.43 | 40.49 | 40.40 | 40.44 | 216 | +0.01(+0.02%) |
Sep 07, 2010 | 40.41 | 40.44 | 40.26 | 40.43 | 1,916,998 | -0.06(-0.15%) |
Sep 03, 2010 | 40.43 | 40.49 | 40.32 | 40.49 | 2,168,936 | +0.12(+0.30%) |
Sep 02, 2010 | 40.33 | 40.38 | 40.25 | 40.37 | 1,310,266 | +0.06(+0.16%) |
Sep 01, 2010 | 40.05 | 40.31 | 40.04 | 40.31 | 3,684,061 | +0.42(+1.06%) |
Aug 31, 2010 | 39.88 | 39.98 | 39.85 | 39.88 | 218 | -0.00(-0.01%) |
Aug 30, 2010 | 39.82 | 40.00 | 39.82 | 39.89 | 1,396,413 | +0.07(+0.18%) |
Aug 27, 2010 | 39.83 | 40.00 | 39.77 | 39.82 | 2,845,390 | -0.00(-0.01%) |
Aug 26, 2010 | 39.91 | 40.01 | 39.72 | 39.82 | 2,212,467 | -0.06(-0.14%) |
Aug 25, 2010 | 39.90 | 39.95 | 39.71 | 39.88 | 1,723,073 | -0.05(-0.13%) |
Aug 24, 2010 | 40.04 | 40.07 | 39.92 | 39.93 | 2,187,239 | -0.21(-0.52%) |
Aug 23, 2010 | 40.17 | 40.18 | 40.07 | 40.14 | 1,384,065 | +0.00(+0.00%) |
Aug 20, 2010 | 40.04 | 40.16 | 40.02 | 40.14 | 1,218,844 | +0.10(+0.24%) |
Aug 19, 2010 | 40.13 | 40.18 | 39.94 | 40.04 | 1,929,245 | -0.08(-0.21%) |
Aug 18, 2010 | 40.08 | 40.15 | 40.04 | 40.13 | 1,566,961 | +0.07(+0.17%) |
Aug 17, 2010 | 40.06 | 40.16 | 40.02 | 40.06 | 1,881,303 | +0.15(+0.38%) |
Aug 16, 2010 | 39.80 | 40.02 | 39.80 | 39.91 | 2,376,999 | +0.05(+0.13%) |
Aug 13, 2010 | 39.86 | 39.96 | 39.65 | 39.86 | 1,696,516 | +0.17(+0.44%) |
Aug 12, 2010 | 39.65 | 39.87 | 39.44 | 39.68 | 2,757,196 | -0.14(-0.34%) |
Aug 11, 2010 | 40.08 | 40.13 | 39.76 | 39.82 | 218 | -0.53(-1.30%) |
Aug 10, 2010 | 40.37 | 40.40 | 40.24 | 40.35 | 2,778,822 | -0.01(-0.03%) |
Aug 09, 2010 | 40.53 | 40.53 | 40.31 | 40.36 | 2,767,213 | -0.07(-0.18%) |
Aug 06, 2010 | 40.43 | 40.44 | 40.20 | 40.43 | 1,814,554 | -0.01(-0.02%) |
Aug 05, 2010 | 40.42 | 40.45 | 40.33 | 40.44 | 1,547,577 | -0.02(-0.05%) |
Aug 04, 2010 | 40.53 | 40.53 | 40.40 | 40.46 | 4,030,415 | -0.02(-0.06%) |
Aug 03, 2010 | 40.34 | 40.55 | 40.31 | 40.48 | 3,728,129 | +0.00(+0.00%) |
Aug 02, 2010 | 40.44 | 40.52 | 40.36 | 40.48 | 2,232,644 | +0.21(+0.52%) |
Jul 30, 2010 | 40.34 | 40.39 | 40.15 | 40.27 | 2,285,513 | -0.10(-0.26%) |
Jul 29, 2010 | 40.39 | 40.41 | 40.26 | 40.38 | 1,383,552 | +0.12(+0.30%) |
Jul 28, 2010 | 40.39 | 40.42 | 40.23 | 40.26 | 1,326,940 | -0.09(-0.21%) |
Jul 27, 2010 | 40.44 | 40.49 | 40.21 | 40.34 | 1,951,859 | -0.05(-0.14%) |
Jul 26, 2010 | 40.36 | 40.43 | 40.21 | 40.40 | 1,952,214 | +0.02(+0.05%) |
Jul 23, 2010 | 40.17 | 40.38 | 40.01 | 40.38 | 2,168,296 | +0.18(+0.45%) |
Jul 22, 2010 | 39.97 | 40.20 | 39.97 | 40.20 | 1,780,607 | +0.35(+0.89%) |
Jul 21, 2010 | 40.03 | 40.19 | 39.71 | 39.84 | 3,027,843 | -0.02(-0.05%) |
Jul 20, 2010 | 39.54 | 40.06 | 39.47 | 39.86 | 5,375,124 | +0.32(+0.80%) |
Jul 19, 2010 | 39.53 | 39.64 | 39.41 | 39.54 | 1,223,423 | +0.13(+0.33%) |
Jul 16, 2010 | 39.41 | 39.63 | 39.30 | 39.41 | 2,674,104 | -0.24(-0.61%) |
Jul 15, 2010 | 39.52 | 39.67 | 39.50 | 39.65 | 1,245,128 | +0.06(+0.15%) |
Jul 14, 2010 | 39.56 | 39.66 | 39.48 | 39.59 | 1,409,064 | -0.04(-0.09%) |
Jul 13, 2010 | 39.42 | 39.70 | 39.32 | 39.63 | 1,219 | +0.36(+0.93%) |
Jul 12, 2010 | 39.41 | 39.41 | 39.02 | 39.27 | 1,730,611 | -0.09(-0.23%) |
Jul 09, 2010 | 39.36 | 39.45 | 39.30 | 39.36 | 1,713,674 | -0.09(-0.23%) |
Jul 08, 2010 | 39.38 | 39.47 | 39.14 | 39.45 | 2,640 | +0.18(+0.46%) |
Jul 07, 2010 | 38.80 | 39.30 | 38.72 | 39.27 | 2,582,984 | +0.47(+1.21%) |
Jul 06, 2010 | 38.72 | 38.82 | 38.57 | 38.80 | 2,588,961 | +0.30(+0.79%) |
Jul 02, 2010 | 38.49 | 38.70 | 38.40 | 38.49 | 1,937,139 | +0.01(+0.02%) |
Jul 01, 2010 | 38.38 | 38.50 | 37.93 | 38.48 | 4,497,668 | +0.32(+0.85%) |
Jun 30, 2010 | 38.16 | 38.40 | 38.12 | 38.16 | 886 | -0.20(-0.52%) |
Jun 29, 2010 | 38.60 | 38.61 | 38.14 | 38.36 | 3,002,293 | -0.30(-0.78%) |
Jun 25, 2010 | 38.66 | 38.68 | 38.46 | 38.66 | 1,189,138 | +0.18(+0.46%) |
Jun 24, 2010 | 38.67 | 38.69 | 38.43 | 38.48 | 1,360,050 | -0.27(-0.69%) |
Jun 23, 2010 | 38.81 | 38.84 | 38.47 | 38.75 | 1,955,781 | -0.03(-0.07%) |
Jun 22, 2010 | 39.02 | 39.07 | 38.62 | 38.78 | 2,241,112 | -0.28(-0.72%) |
Jun 21, 2010 | 39.14 | 39.17 | 39.01 | 39.06 | 2,425,835 | +0.14(+0.36%) |
Jun 18, 2010 | 38.92 | 38.94 | 38.76 | 38.92 | 1,627,625 | +0.17(+0.43%) |
Jun 17, 2010 | 38.57 | 38.77 | 38.51 | 38.75 | 2,431,764 | +0.29(+0.75%) |
Jun 16, 2010 | 38.34 | 38.49 | 38.25 | 38.46 | 4,161,245 | +0.03(+0.08%) |
Jun 15, 2010 | 38.19 | 38.54 | 38.15 | 38.43 | 3,075,058 | +0.37(+0.97%) |
Jun 14, 2010 | 38.05 | 38.21 | 38.01 | 38.06 | 1,868,837 | +0.05(+0.13%) |
Jun 11, 2010 | 37.75 | 38.02 | 37.71 | 38.01 | 1,038,265 | +0.05(+0.14%) |
Jun 10, 2010 | 37.72 | 37.96 | 37.61 | 37.96 | 1,303,880 | +0.38(+1.02%) |
Jun 09, 2010 | 37.58 | 37.65 | 37.45 | 37.57 | 2,398,169 | +0.08(+0.22%) |
Jun 08, 2010 | 37.68 | 37.68 | 37.24 | 37.49 | 2,405,429 | +0.06(+0.16%) |
Jun 07, 2010 | 37.65 | 38.02 | 37.43 | 37.43 | 2,200,964 | -0.26(-0.69%) |
Jun 04, 2010 | 37.69 | 37.96 | 37.59 | 37.69 | 3,189,753 | -0.21(-0.56%) |
Jun 03, 2010 | 37.99 | 38.07 | 37.76 | 37.91 | 1,944,362 | +0.01(+0.04%) |
Jun 02, 2010 | 37.86 | 37.96 | 37.76 | 37.89 | 3,135,545 | +0.19(+0.51%) |
Jun 01, 2010 | 37.72 | 38.05 | 37.61 | 37.70 | 1,707,375 | -0.18(-0.47%) |
May 28, 2010 | 37.88 | 37.98 | 37.75 | 37.88 | 2,800,825 | +0.06(+0.17%) |
May 27, 2010 | 37.67 | 38.00 | 37.67 | 37.82 | 1,850,473 | +0.51(+1.38%) |
May 26, 2010 | 37.89 | 38.08 | 37.24 | 37.30 | 3,882,866 | -0.45(-1.20%) |
May 25, 2010 | 37.25 | 37.75 | 36.71 | 37.75 | 893 | -0.04(-0.12%) |
May 24, 2010 | 37.65 | 38.14 | 37.60 | 37.80 | 2,828,237 | +0.06(+0.15%) |
May 21, 2010 | 36.48 | 37.78 | 36.45 | 37.74 | 4,054,211 | +0.31(+0.84%) |
May 20, 2010 | 37.12 | 37.43 | 36.61 | 37.43 | 6,908,261 | -0.71(-1.85%) |
May 19, 2010 | 38.24 | 38.35 | 37.72 | 38.13 | 3,495,950 | -0.22(-0.58%) |
May 18, 2010 | 38.64 | 38.71 | 38.24 | 38.36 | 982 | -0.08(-0.21%) |
May 17, 2010 | 38.48 | 38.59 | 38.11 | 38.44 | 2,503,379 | -0.05(-0.13%) |
May 14, 2010 | 38.49 | 38.71 | 38.21 | 38.49 | 2,346,788 | -0.22(-0.58%) |
May 13, 2010 | 38.99 | 39.06 | 38.71 | 38.71 | 2,572,245 | -0.24(-0.62%) |
May 12, 2010 | 38.72 | 38.96 | 38.69 | 38.95 | 2,303,266 | +0.47(+1.22%) |
May 11, 2010 | 38.59 | 38.89 | 38.48 | 38.48 | 3,404,979 | -0.04(-0.12%) |
May 10, 2010 | 38.46 | 38.61 | 38.33 | 38.53 | 3,730,376 | +0.71(+1.87%) |
May 07, 2010 | 37.81 | 38.11 | 36.94 | 37.82 | 5,771,844 | -0.00(-0.01%) |
May 06, 2010 | 37.87 | 38.73 | 35.35 | 37.82 | 14,714,049 | -0.81(-2.10%) |
May 05, 2010 | 38.90 | 39.00 | 38.55 | 38.63 | 5,734,999 | -0.69(-1.75%) |
May 04, 2010 | 39.65 | 39.68 | 39.31 | 39.32 | 446 | -0.41(-1.03%) |
May 03, 2010 | 39.75 | 39.88 | 39.73 | 39.73 | 1,427,324 | -0.00(-0.01%) |
Apr 30, 2010 | 39.54 | 39.79 | 39.54 | 39.74 | 1,821,749 | +0.13(+0.33%) |
Apr 29, 2010 | 39.52 | 39.66 | 39.51 | 39.61 | 1,827,252 | +0.27(+0.69%) |
Apr 28, 2010 | 39.47 | 39.52 | 39.34 | 39.34 | 2,222,761 | +0.03(+0.07%) |
Apr 27, 2010 | 39.81 | 39.88 | 39.28 | 39.31 | 2,746,289 | -0.50(-1.26%) |
Apr 26, 2010 | 39.74 | 39.87 | 39.74 | 39.81 | 990,143 | +0.00(+0.00%) |
Apr 23, 2010 | 39.56 | 39.83 | 39.50 | 39.81 | 1,520,684 | +0.25(+0.63%) |
Apr 22, 2010 | 39.66 | 39.66 | 39.46 | 39.56 | 1,896,306 | -0.11(-0.27%) |
Apr 21, 2010 | 39.71 | 39.74 | 39.60 | 39.67 | 1,244,268 | +0.00(+0.01%) |
Apr 20, 2010 | 39.41 | 40.15 | 39.34 | 39.66 | 2,923,437 | +0.42(+1.08%) |
Apr 19, 2010 | 39.23 | 39.33 | 39.14 | 39.24 | 1,703,472 | -0.08(-0.19%) |
Apr 16, 2010 | 39.62 | 39.71 | 39.16 | 39.32 | 3,001,593 | -0.32(-0.81%) |
Apr 15, 2010 | 39.57 | 39.77 | 39.52 | 39.64 | 2,814,336 | +0.11(+0.27%) |
Apr 14, 2010 | 39.51 | 39.57 | 39.47 | 39.53 | 1,929,564 | +0.11(+0.27%) |
Apr 13, 2010 | 39.40 | 39.48 | 39.40 | 39.42 | 2,616,201 | +0.11(+0.27%) |
Apr 12, 2010 | 39.36 | 39.41 | 39.31 | 39.32 | 997,198 | +0.01(+0.02%) |
Apr 09, 2010 | 39.25 | 39.37 | 39.23 | 39.31 | 1,529,417 | +0.06(+0.15%) |
Apr 08, 2010 | 39.16 | 39.27 | 39.12 | 39.25 | 1,655,904 | +0.07(+0.17%) |
Apr 07, 2010 | 39.07 | 39.22 | 39.07 | 39.18 | 1,932,455 | +0.06(+0.15%) |
Apr 06, 2010 | 38.90 | 39.15 | 38.87 | 39.13 | 1,527,757 | +0.25(+0.65%) |
Apr 05, 2010 | 38.96 | 39.10 | 38.85 | 38.87 | 2,092,639 | -0.02(-0.05%) |
Apr 01, 2010 | 39.04 | 38.89 | 38.89 | 38.89 | 1,739,355 | -0.09(-0.24%) |
Mar 31, 2010 | 39.07 | 39.09 | 38.74 | 38.99 | 2,845,511 | -0.12(-0.32%) |
Mar 30, 2010 | 39.15 | 39.21 | 39.07 | 39.11 | 1,372,578 | -0.04(-0.10%) |
Mar 29, 2010 | 39.15 | 39.16 | 39.13 | 39.15 | 1,238,019 | +0.05(+0.12%) |
Mar 26, 2010 | 39.10 | 39.13 | 39.04 | 39.10 | 2,975,068 | -0.01(-0.03%) |
Mar 25, 2010 | 39.10 | 39.18 | 39.05 | 39.11 | 2,278,442 | +0.09(+0.24%) |
Mar 24, 2010 | 39.03 | 39.08 | 38.97 | 39.02 | 976,388 | -0.02(-0.06%) |
Mar 23, 2010 | 39.05 | 39.09 | 38.97 | 39.04 | 1,584,761 | -0.00(-0.01%) |
Mar 22, 2010 | 38.80 | 39.05 | 38.74 | 39.05 | 1,720,252 | +0.19(+0.48%) |
Mar 19, 2010 | 39.08 | 39.09 | 38.81 | 38.86 | 1,528,923 | -0.19(-0.50%) |
Mar 18, 2010 | 39.03 | 39.10 | 39.00 | 39.06 | 1,444,333 | +0.06(+0.15%) |
Mar 17, 2010 | 39.03 | 39.10 | 38.97 | 39.00 | 2,081,460 | +0.00(+0.00%) |
Mar 16, 2010 | 38.92 | 39.03 | 38.82 | 39.00 | 2,092,789 | +0.13(+0.34%) |
Mar 15, 2010 | 38.80 | 38.88 | 38.79 | 38.87 | 1,068,507 | -0.04(-0.11%) |
Mar 12, 2010 | 38.91 | 38.99 | 38.89 | 38.91 | 1,443,057 | +0.01(+0.02%) |
Mar 11, 2010 | 38.90 | 38.93 | 38.83 | 38.90 | 1,107,171 | -0.04(-0.09%) |
Mar 10, 2010 | 38.83 | 38.95 | 38.82 | 38.94 | 1,451,022 | +0.01(+0.03%) |
Mar 09, 2010 | 38.74 | 38.92 | 38.73 | 38.92 | 1,429,659 | +0.17(+0.43%) |
Mar 08, 2010 | 38.81 | 38.87 | 38.73 | 38.76 | 2,125,903 | +0.01(+0.02%) |
Mar 05, 2010 | 38.64 | 38.75 | 38.51 | 38.75 | 2,211,726 | +0.23(+0.60%) |
Mar 04, 2010 | 38.57 | 38.57 | 38.42 | 38.52 | 1,453,042 | +0.03(+0.08%) |
Mar 03, 2010 | 38.51 | 38.55 | 38.42 | 38.49 | 2,236,676 | +0.04(+0.10%) |
Mar 02, 2010 | 38.33 | 38.47 | 38.24 | 38.45 | 2,927,981 | +0.25(+0.65%) |
Mar 01, 2010 | 38.24 | 38.26 | 38.16 | 38.20 | 3,329,199 | +0.03(+0.08%) |
Feb 26, 2010 | 37.99 | 38.19 | 37.95 | 38.17 | 1,593,574 | +0.25(+0.67%) |
Feb 25, 2010 | 37.78 | 37.94 | 37.66 | 37.92 | 1,149,550 | +0.00(+0.01%) |
Feb 24, 2010 | 37.91 | 38.09 | 37.81 | 37.91 | 2,390,849 | +0.14(+0.38%) |
Feb 23, 2010 | 38.11 | 38.14 | 37.64 | 37.77 | 2,317,653 | -0.28(-0.73%) |
Feb 22, 2010 | 38.05 | 38.12 | 37.97 | 38.04 | 3,644,940 | +0.05(+0.13%) |
Feb 19, 2010 | 37.82 | 38.00 | 37.79 | 38.00 | 3,392,535 | +0.25(+0.67%) |
Feb 18, 2010 | 37.44 | 37.83 | 37.44 | 37.74 | 2,634,048 | +0.35(+0.95%) |
Feb 17, 2010 | 37.30 | 37.43 | 37.28 | 37.39 | 3,197,409 | +0.28(+0.77%) |
Feb 16, 2010 | 36.64 | 37.23 | 36.64 | 37.10 | 2,423,576 | +0.36(+0.99%) |
Feb 12, 2010 | 36.77 | 36.74 | 36.74 | 36.74 | 1,696,980 | -0.02(-0.06%) |
Feb 11, 2010 | 36.74 | 36.97 | 36.52 | 36.76 | 2,643,569 | +0.15(+0.40%) |
Feb 10, 2010 | 37.09 | 37.19 | 36.61 | 36.61 | 3,341,436 | -0.50(-1.35%) |
Feb 09, 2010 | 37.16 | 37.24 | 36.98 | 37.11 | 1,949,643 | +0.07(+0.20%) |
Feb 08, 2010 | 37.13 | 37.28 | 36.95 | 37.04 | 2,745,851 | -0.16(-0.44%) |
Feb 05, 2010 | 37.37 | 37.37 | 36.54 | 37.20 | 7,449,220 | -0.22(-0.59%) |
Feb 04, 2010 | 37.79 | 37.81 | 37.39 | 37.42 | 4,025,127 | -0.54(-1.42%) |
Feb 03, 2010 | 37.83 | 37.97 | 37.76 | 37.96 | 1,464,082 | +0.19(+0.51%) |
Feb 02, 2010 | 37.78 | 37.93 | 37.66 | 37.76 | 2,828,296 | +0.11(+0.30%) |
Feb 01, 2010 | 37.64 | 37.78 | 37.51 | 37.65 | 2,111,581 | +0.18(+0.48%) |
Jan 29, 2010 | 37.92 | 37.92 | 37.47 | 37.47 | 3,122,809 | -0.19(-0.51%) |
Jan 28, 2010 | 37.85 | 37.91 | 37.61 | 37.66 | 1,918,486 | -0.16(-0.43%) |
Jan 27, 2010 | 37.79 | 37.99 | 37.77 | 37.82 | 2,017,064 | +0.01(+0.03%) |
Jan 26, 2010 | 37.89 | 37.99 | 37.76 | 37.81 | 1,325,401 | +0.05(+0.13%) |
Jan 25, 2010 | 37.91 | 38.00 | 37.70 | 37.76 | 1,636,756 | +0.06(+0.15%) |
Jan 22, 2010 | 38.23 | 38.26 | 37.63 | 37.70 | 3,208,813 | -0.36(-0.95%) |
Jan 21, 2010 | 38.74 | 38.74 | 38.06 | 38.06 | 3,260,455 | -0.60(-1.56%) |
Jan 20, 2010 | 38.74 | 38.76 | 38.61 | 38.67 | 1,354,207 | -0.06(-0.14%) |
Jan 19, 2010 | 38.67 | 38.76 | 38.66 | 38.72 | 1,833,916 | +0.02(+0.04%) |
Jan 15, 2010 | 38.90 | 38.71 | 38.71 | 38.71 | 1,922,308 | -0.16(-0.40%) |
Jan 14, 2010 | 38.86 | 38.88 | 38.76 | 38.86 | 907,933 | +0.04(+0.11%) |
Jan 13, 2010 | 38.72 | 38.86 | 38.72 | 38.82 | 1,999,477 | +0.09(+0.22%) |
Jan 12, 2010 | 38.89 | 39.23 | 38.69 | 38.73 | 2,609,353 | -0.20(-0.51%) |
Jan 11, 2010 | 38.89 | 38.98 | 38.88 | 38.93 | 2,061,470 | -0.03(-0.09%) |
Jan 08, 2010 | 38.92 | 39.03 | 38.89 | 38.97 | 1,637,106 | +0.06(+0.16%) |
Jan 07, 2010 | 38.84 | 38.95 | 38.72 | 38.91 | 2,199,885 | +0.16(+0.40%) |
Jan 06, 2010 | 38.69 | 38.79 | 38.67 | 38.75 | 1,647,068 | +0.10(+0.26%) |
Jan 05, 2010 | 38.56 | 38.71 | 38.42 | 38.65 | 1,686,660 | +0.18(+0.47%) |