Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 37.85 | 38.13 | 37.47 | 37.92 | 293,320 | +0.16(+0.41%) |
Feb 25, 2011 | 37.59 | 38.26 | 36.83 | 37.76 | 371,236 | +0.62(+1.67%) |
Feb 24, 2011 | 36.68 | 37.26 | 36.57 | 37.15 | 419,973 | +0.20(+0.54%) |
Feb 23, 2011 | 37.47 | 37.48 | 36.23 | 36.95 | 720,166 | -0.61(-1.63%) |
Feb 22, 2011 | 39.54 | 39.60 | 37.49 | 37.56 | 761,493 | -2.75(-6.83%) |
Feb 18, 2011 | 41.54 | 41.54 | 40.19 | 40.31 | 426,234 | -1.03(-2.49%) |
Feb 17, 2011 | 41.46 | 41.60 | 41.25 | 41.34 | 408,330 | -0.25(-0.60%) |
Feb 16, 2011 | 41.33 | 41.59 | 41.10 | 41.59 | 220,508 | +0.33(+0.81%) |
Feb 15, 2011 | 41.07 | 41.33 | 41.05 | 41.26 | 374,458 | +0.10(+0.24%) |
Feb 14, 2011 | 40.89 | 41.28 | 40.88 | 41.16 | 250,047 | +0.20(+0.49%) |
Feb 11, 2011 | 41.21 | 41.36 | 40.56 | 40.96 | 536,875 | +0.60(+1.48%) |
Feb 10, 2011 | 40.79 | 40.89 | 39.83 | 40.36 | 376,336 | -0.46(-1.13%) |
Feb 09, 2011 | 41.00 | 41.09 | 40.52 | 40.82 | 481,986 | -0.09(-0.23%) |
Feb 08, 2011 | 41.09 | 41.09 | 40.62 | 40.91 | 306,560 | +0.21(+0.51%) |
Feb 07, 2011 | 40.62 | 41.01 | 40.57 | 40.71 | 384,480 | +0.20(+0.49%) |
Feb 04, 2011 | 40.35 | 40.57 | 40.18 | 40.51 | 206,672 | +0.19(+0.48%) |
Feb 03, 2011 | 40.73 | 41.04 | 40.10 | 40.32 | 466,666 | -0.46(-1.13%) |
Feb 02, 2011 | 40.87 | 41.01 | 40.63 | 40.78 | 405,530 | -0.14(-0.33%) |
Feb 01, 2011 | 40.36 | 40.96 | 40.17 | 40.91 | 615,901 | +0.92(+2.29%) |
Jan 31, 2011 | 40.35 | 40.52 | 39.73 | 40.00 | 740,749 | -0.20(-0.50%) |
Jan 28, 2011 | 42.00 | 42.00 | 40.04 | 40.20 | 397,143 | -1.69(-4.02%) |
Jan 27, 2011 | 42.04 | 42.14 | 41.78 | 41.88 | 407,720 | -0.08(-0.19%) |
Jan 26, 2011 | 41.66 | 42.32 | 41.66 | 41.96 | 259,393 | +0.42(+1.01%) |
Jan 25, 2011 | 41.84 | 42.05 | 41.21 | 41.54 | 198,887 | -0.42(-1.00%) |
Jan 24, 2011 | 41.43 | 42.10 | 41.06 | 41.96 | 315,775 | +0.59(+1.43%) |
Jan 21, 2011 | 41.94 | 41.95 | 41.12 | 41.37 | 249,560 | -0.37(-0.89%) |
Jan 20, 2011 | 42.04 | 42.22 | 41.31 | 41.74 | 344,423 | -0.54(-1.28%) |
Jan 19, 2011 | 42.44 | 42.61 | 41.89 | 42.28 | 377,095 | -0.09(-0.22%) |
Jan 18, 2011 | 42.47 | 42.49 | 41.95 | 42.37 | 280,836 | -0.17(-0.40%) |
Jan 14, 2011 | 41.99 | 42.54 | 41.82 | 42.54 | 375,828 | +0.48(+1.15%) |
Jan 13, 2011 | 42.10 | 42.51 | 41.74 | 42.06 | 960,439 | -0.08(-0.19%) |
Jan 12, 2011 | 41.83 | 42.38 | 41.70 | 42.14 | 350,417 | +0.54(+1.30%) |
Jan 11, 2011 | 41.33 | 41.78 | 41.14 | 41.60 | 181,548 | +0.23(+0.55%) |
Jan 10, 2011 | 41.04 | 41.45 | 41.04 | 41.37 | 184,150 | +0.02(+0.05%) |
Jan 07, 2011 | 40.96 | 41.43 | 40.85 | 41.35 | 239,569 | +0.36(+0.87%) |
Jan 06, 2011 | 41.60 | 41.67 | 40.78 | 40.99 | 219,487 | -0.53(-1.27%) |
Jan 05, 2011 | 40.82 | 41.63 | 40.75 | 41.52 | 255,445 | +0.58(+1.41%) |
Jan 04, 2011 | 41.42 | 41.43 | 40.18 | 40.94 | 331,876 | -0.50(-1.20%) |
Jan 03, 2011 | 41.82 | 42.10 | 41.21 | 41.44 | 418,041 | -0.40(-0.95%) |
Dec 31, 2010 | 41.97 | 41.97 | 41.41 | 41.84 | 139,996 | +0.01(+0.03%) |
Dec 30, 2010 | 41.76 | 41.95 | 41.75 | 41.82 | 63,965 | -0.02(-0.05%) |
Dec 29, 2010 | 41.48 | 41.95 | 41.45 | 41.85 | 73,021 | +0.48(+1.17%) |
Dec 28, 2010 | 41.42 | 41.66 | 41.26 | 41.36 | 92,516 | -0.02(-0.05%) |
Dec 27, 2010 | 40.96 | 41.39 | 40.55 | 41.38 | 128,327 | +0.16(+0.40%) |
Dec 23, 2010 | 41.58 | 41.64 | 41.04 | 41.22 | 161,502 | -0.16(-0.40%) |
Dec 22, 2010 | 42.00 | 42.00 | 41.01 | 41.38 | 234,855 | -0.38(-0.92%) |
Dec 21, 2010 | 41.45 | 41.81 | 41.16 | 41.77 | 258,870 | +0.48(+1.15%) |
Dec 20, 2010 | 41.82 | 41.82 | 41.04 | 41.29 | 236,121 | -0.52(-1.24%) |
Dec 17, 2010 | 41.02 | 41.94 | 40.47 | 41.81 | 442,602 | +1.04(+2.55%) |
Dec 16, 2010 | 40.06 | 40.79 | 40.00 | 40.77 | 245,303 | +0.85(+2.12%) |
Dec 15, 2010 | 40.30 | 40.45 | 39.91 | 39.93 | 187,681 | -0.50(-1.23%) |
Dec 14, 2010 | 40.40 | 40.55 | 39.99 | 40.42 | 183,321 | +0.33(+0.82%) |
Dec 13, 2010 | 40.96 | 40.96 | 39.99 | 40.10 | 148,823 | -0.50(-1.23%) |
Dec 10, 2010 | 40.39 | 40.65 | 40.05 | 40.59 | 120,734 | +0.31(+0.76%) |
Dec 09, 2010 | 40.27 | 40.36 | 39.82 | 40.29 | 301,725 | +0.28(+0.71%) |
Dec 08, 2010 | 40.75 | 40.90 | 39.88 | 40.00 | 212,808 | -0.73(-1.80%) |
Dec 07, 2010 | 41.63 | 41.70 | 40.46 | 40.74 | 384,201 | -0.73(-1.77%) |
Dec 06, 2010 | 41.09 | 41.60 | 40.99 | 41.47 | 350,731 | +0.31(+0.74%) |
Dec 03, 2010 | 40.59 | 41.30 | 40.33 | 41.16 | 181,504 | +0.48(+1.19%) |
Dec 02, 2010 | 40.69 | 41.13 | 40.42 | 40.68 | 266,626 | +0.22(+0.54%) |
Dec 01, 2010 | 40.50 | 40.64 | 39.55 | 40.46 | 414,689 | +0.80(+2.03%) |
Nov 30, 2010 | 39.46 | 39.71 | 39.04 | 39.66 | 429,137 | +0.00(+0.00%) |
Nov 29, 2010 | 39.82 | 39.85 | 38.97 | 39.66 | 236,602 | -0.17(-0.43%) |
Nov 26, 2010 | 39.95 | 40.24 | 39.66 | 39.83 | 200,517 | -0.28(-0.69%) |
Nov 24, 2010 | 39.53 | 40.10 | 40.10 | 40.10 | 403,653 | +1.00(+2.55%) |
Nov 23, 2010 | 39.60 | 39.62 | 39.05 | 39.11 | 297,285 | -0.87(-2.17%) |
Nov 22, 2010 | 39.90 | 40.15 | 39.29 | 39.98 | 338,902 | -0.04(-0.11%) |
Nov 19, 2010 | 39.19 | 40.18 | 39.10 | 40.02 | 661,073 | +1.02(+2.61%) |
Nov 18, 2010 | 38.70 | 39.11 | 38.60 | 39.00 | 307,653 | +0.59(+1.54%) |
Nov 17, 2010 | 38.32 | 38.47 | 38.04 | 38.41 | 389,194 | +0.25(+0.65%) |
Nov 16, 2010 | 38.54 | 38.62 | 37.88 | 38.16 | 338,103 | -0.63(-1.63%) |
Nov 15, 2010 | 38.61 | 39.11 | 38.54 | 38.80 | 441,255 | +0.21(+0.55%) |
Nov 12, 2010 | 36.61 | 38.66 | 36.40 | 38.58 | 972,912 | +2.21(+6.08%) |
Nov 11, 2010 | 35.62 | 36.42 | 35.62 | 36.37 | 180,595 | +0.35(+0.97%) |
Nov 10, 2010 | 35.75 | 36.30 | 35.46 | 36.02 | 508,813 | -0.04(-0.12%) |
Nov 09, 2010 | 36.45 | 36.51 | 35.97 | 36.07 | 624,508 | +0.04(+0.10%) |
Nov 08, 2010 | 36.78 | 36.90 | 35.76 | 36.03 | 590,898 | -0.85(-2.29%) |
Nov 05, 2010 | 37.37 | 37.37 | 36.74 | 36.88 | 129,466 | +0.06(+0.15%) |
Nov 04, 2010 | 36.57 | 37.47 | 36.43 | 36.82 | 408,223 | +0.85(+2.37%) |
Nov 03, 2010 | 36.04 | 36.40 | 35.65 | 35.97 | 381,393 | -0.16(-0.43%) |
Nov 02, 2010 | 35.48 | 36.16 | 35.20 | 36.12 | 334,943 | +0.92(+2.63%) |
Nov 01, 2010 | 36.26 | 36.48 | 34.87 | 35.20 | 353,431 | -0.87(-2.42%) |
Oct 29, 2010 | 35.62 | 36.12 | 34.35 | 36.07 | 736,276 | +0.36(+1.02%) |
Oct 28, 2010 | 34.85 | 35.83 | 34.66 | 35.71 | 526,132 | +1.24(+3.61%) |
Oct 27, 2010 | 34.02 | 34.52 | 33.43 | 34.47 | 339,298 | +0.30(+0.87%) |
Oct 25, 2010 | 34.28 | 34.34 | 33.88 | 34.17 | 392,658 | +0.18(+0.54%) |
Oct 22, 2010 | 33.67 | 34.17 | 33.51 | 33.98 | 220,153 | +0.43(+1.27%) |
Oct 21, 2010 | 34.05 | 34.15 | 33.40 | 33.56 | 278,742 | -0.31(-0.92%) |
Oct 20, 2010 | 34.16 | 34.48 | 33.84 | 33.87 | 424,466 | -0.11(-0.31%) |
Oct 19, 2010 | 34.22 | 34.67 | 33.78 | 33.97 | 547,596 | -0.51(-1.48%) |
Oct 18, 2010 | 34.99 | 35.18 | 33.92 | 34.49 | 478,274 | -0.48(-1.38%) |
Oct 15, 2010 | 34.84 | 34.98 | 34.51 | 34.97 | 349,261 | +0.41(+1.19%) |
Oct 14, 2010 | 34.47 | 34.82 | 34.16 | 34.56 | 403,204 | +0.02(+0.06%) |
Oct 13, 2010 | 35.13 | 35.13 | 34.13 | 34.54 | 1,250,243 | -0.31(-0.88%) |
Oct 12, 2010 | 35.62 | 35.72 | 34.66 | 34.84 | 700,825 | -0.93(-2.60%) |
Oct 11, 2010 | 37.26 | 37.26 | 35.77 | 35.77 | 472,304 | -1.62(-4.34%) |
Oct 08, 2010 | 37.40 | 37.61 | 37.04 | 37.40 | 288,115 | +0.02(+0.06%) |
Oct 07, 2010 | 37.67 | 37.86 | 37.08 | 37.37 | 187,843 | -0.19(-0.51%) |
Oct 06, 2010 | 37.81 | 37.93 | 37.25 | 37.57 | 316,136 | -0.21(-0.55%) |
Oct 05, 2010 | 37.62 | 38.03 | 37.62 | 37.77 | 311,087 | +0.40(+1.07%) |
Oct 04, 2010 | 37.54 | 38.39 | 37.22 | 37.37 | 500,248 | -1.03(-2.68%) |
Oct 01, 2010 | 38.40 | 39.07 | 38.28 | 38.40 | 457,957 | +0.07(+0.19%) |
Sep 30, 2010 | 38.33 | 38.43 | 37.71 | 38.33 | 562 | +0.84(+2.25%) |
Sep 29, 2010 | 36.67 | 37.52 | 36.67 | 37.49 | 299,486 | +0.55(+1.50%) |
Sep 28, 2010 | 36.76 | 37.13 | 36.59 | 36.93 | 490,588 | +0.29(+0.80%) |
Sep 27, 2010 | 36.02 | 36.75 | 35.80 | 36.64 | 441,171 | +0.73(+2.04%) |
Sep 24, 2010 | 36.39 | 36.81 | 35.68 | 35.91 | 285,042 | -0.10(-0.28%) |
Sep 23, 2010 | 36.02 | 36.57 | 35.85 | 36.01 | 153,732 | -0.26(-0.73%) |
Sep 22, 2010 | 35.95 | 36.37 | 35.61 | 36.27 | 746,400 | +0.38(+1.05%) |
Sep 21, 2010 | 35.90 | 36.26 | 35.73 | 35.89 | 296,077 | -0.13(-0.36%) |
Sep 20, 2010 | 35.84 | 36.26 | 35.79 | 36.02 | 240,578 | +0.29(+0.82%) |
Sep 17, 2010 | 35.73 | 36.26 | 35.62 | 35.73 | 162,149 | -0.40(-1.10%) |
Sep 15, 2010 | 36.13 | 36.24 | 35.73 | 36.13 | 194,929 | +0.27(+0.75%) |
Sep 14, 2010 | 36.13 | 36.13 | 35.74 | 35.86 | 370,359 | -0.30(-0.83%) |
Sep 13, 2010 | 36.26 | 36.44 | 35.85 | 36.16 | 196,578 | +0.41(+1.15%) |
Sep 10, 2010 | 35.73 | 35.91 | 35.67 | 35.75 | 386,549 | +0.02(+0.06%) |
Sep 09, 2010 | 36.60 | 36.61 | 35.59 | 35.72 | 448,966 | -0.41(-1.12%) |
Sep 08, 2010 | 36.65 | 36.65 | 36.02 | 36.13 | 326,115 | -0.33(-0.90%) |
Sep 07, 2010 | 36.29 | 36.74 | 35.95 | 36.46 | 245,816 | -0.17(-0.47%) |
Sep 03, 2010 | 37.10 | 37.28 | 36.44 | 36.63 | 173,824 | -0.09(-0.23%) |
Sep 02, 2010 | 35.88 | 37.08 | 35.80 | 36.71 | 662,624 | +0.87(+2.42%) |
Sep 01, 2010 | 35.06 | 35.93 | 35.06 | 35.84 | 463,539 | +1.20(+3.47%) |
Aug 31, 2010 | 34.60 | 34.85 | 33.96 | 34.64 | 421 | +0.38(+1.10%) |
Aug 30, 2010 | 34.49 | 34.80 | 34.26 | 34.27 | 224,017 | -0.19(-0.56%) |
Aug 27, 2010 | 34.46 | 34.53 | 33.73 | 34.46 | 208,938 | +0.68(+2.02%) |
Aug 26, 2010 | 34.14 | 34.35 | 33.67 | 33.78 | 460,449 | -0.32(-0.94%) |
Aug 25, 2010 | 34.82 | 34.89 | 33.55 | 34.10 | 714,452 | -1.00(-2.86%) |
Aug 24, 2010 | 35.55 | 35.67 | 34.76 | 35.10 | 434,986 | -0.86(-2.39%) |
Aug 23, 2010 | 37.22 | 37.67 | 35.92 | 35.96 | 524,097 | -1.31(-3.51%) |
Aug 20, 2010 | 37.17 | 37.39 | 36.74 | 37.27 | 286,843 | -0.02(-0.06%) |
Aug 19, 2010 | 37.66 | 37.94 | 37.12 | 37.29 | 360,176 | -0.66(-1.74%) |
Aug 18, 2010 | 38.06 | 38.16 | 37.76 | 37.95 | 259,458 | -0.07(-0.19%) |
Aug 17, 2010 | 36.42 | 38.18 | 36.38 | 38.02 | 731,404 | +1.86(+5.15%) |
Aug 16, 2010 | 35.55 | 36.58 | 35.42 | 36.16 | 970,877 | +0.75(+2.13%) |
Aug 13, 2010 | 35.40 | 36.15 | 34.85 | 35.40 | 1,477,309 | -0.76(-2.10%) |
Aug 12, 2010 | 35.77 | 37.76 | 35.20 | 36.16 | 1,009,246 | -1.24(-3.31%) |
Aug 11, 2010 | 38.22 | 38.25 | 37.27 | 37.40 | 888,363 | -1.49(-3.82%) |
Aug 10, 2010 | 39.10 | 39.23 | 38.63 | 38.89 | 343,136 | -0.52(-1.32%) |
Aug 09, 2010 | 38.40 | 39.78 | 37.95 | 39.41 | 634,011 | +1.25(+3.28%) |
Aug 06, 2010 | 38.16 | 38.27 | 37.37 | 38.16 | 246,771 | +0.18(+0.47%) |
Aug 05, 2010 | 37.76 | 38.03 | 37.42 | 37.98 | 539,968 | +0.24(+0.64%) |
Aug 04, 2010 | 37.62 | 38.04 | 37.15 | 37.74 | 716,870 | +0.36(+0.95%) |
Aug 03, 2010 | 38.25 | 38.31 | 37.30 | 37.38 | 510,685 | -0.92(-2.40%) |
Aug 02, 2010 | 37.12 | 38.35 | 37.06 | 38.30 | 678,107 | +1.57(+4.28%) |
Jul 30, 2010 | 36.73 | 36.73 | 35.37 | 36.73 | 473,469 | +0.82(+2.30%) |
Jul 29, 2010 | 35.79 | 36.00 | 35.17 | 35.90 | 295,366 | +0.29(+0.82%) |
Jul 28, 2010 | 35.10 | 35.80 | 35.08 | 35.61 | 485,103 | +0.30(+0.85%) |
Jul 27, 2010 | 36.04 | 36.19 | 35.16 | 35.31 | 362,421 | -0.48(-1.35%) |
Jul 26, 2010 | 35.38 | 35.82 | 35.22 | 35.80 | 292,130 | +0.48(+1.37%) |
Jul 23, 2010 | 34.53 | 35.59 | 34.32 | 35.31 | 360,063 | +0.76(+2.20%) |
Jul 22, 2010 | 33.65 | 34.85 | 33.58 | 34.55 | 334,618 | +1.43(+4.32%) |
Jul 21, 2010 | 32.94 | 33.41 | 32.54 | 33.12 | 483,800 | +0.45(+1.37%) |
Jul 20, 2010 | 32.47 | 32.89 | 32.40 | 32.67 | 387,619 | -0.22(-0.67%) |
Jul 19, 2010 | 32.54 | 33.09 | 31.96 | 32.89 | 563,137 | +0.36(+1.09%) |
Jul 16, 2010 | 32.54 | 34.06 | 32.51 | 32.54 | 782,499 | -1.60(-4.69%) |
Jul 15, 2010 | 33.79 | 34.15 | 33.28 | 34.14 | 235,760 | +0.23(+0.67%) |
Jul 14, 2010 | 33.40 | 33.95 | 33.29 | 33.91 | 220,816 | +0.48(+1.42%) |
Jul 13, 2010 | 33.88 | 33.88 | 33.36 | 33.43 | 344,717 | -0.09(-0.28%) |
Jul 12, 2010 | 33.71 | 34.44 | 33.36 | 33.53 | 220,193 | -0.16(-0.46%) |
Jul 09, 2010 | 33.68 | 33.71 | 32.99 | 33.68 | 347,758 | +0.41(+1.22%) |
Jul 08, 2010 | 33.78 | 33.78 | 32.97 | 33.28 | 353,950 | +0.11(+0.32%) |
Jul 07, 2010 | 31.63 | 33.22 | 31.63 | 33.17 | 324,452 | +1.46(+4.60%) |
Jul 06, 2010 | 31.73 | 32.00 | 31.43 | 31.71 | 428,002 | +0.53(+1.71%) |
Jul 02, 2010 | 31.18 | 32.00 | 31.00 | 31.18 | 533,435 | -0.38(-1.22%) |
Jul 01, 2010 | 31.24 | 31.89 | 30.29 | 31.56 | 375,119 | +0.12(+0.38%) |
Jun 30, 2010 | 31.15 | 32.25 | 31.11 | 31.44 | 389 | +0.28(+0.91%) |
Jun 29, 2010 | 32.05 | 32.85 | 30.97 | 31.16 | 494,745 | -1.55(-4.74%) |
Jun 25, 2010 | 32.71 | 33.24 | 31.65 | 32.71 | 918,005 | -0.38(-1.16%) |
Jun 24, 2010 | 33.14 | 33.70 | 33.07 | 33.09 | 454,165 | -0.50(-1.50%) |
Jun 23, 2010 | 34.11 | 34.37 | 33.43 | 33.60 | 688,955 | -0.70(-2.03%) |
Jun 22, 2010 | 36.05 | 36.21 | 34.24 | 34.29 | 317,755 | -1.64(-4.57%) |
Jun 21, 2010 | 36.36 | 36.59 | 35.64 | 35.94 | 433,792 | +0.05(+0.14%) |
Jun 18, 2010 | 35.89 | 36.21 | 35.28 | 35.89 | 404,593 | +0.14(+0.40%) |
Jun 17, 2010 | 36.00 | 36.02 | 35.08 | 35.75 | 303,780 | +0.26(+0.74%) |
Jun 16, 2010 | 36.12 | 36.77 | 35.25 | 35.48 | 635,883 | -0.48(-1.34%) |
Jun 15, 2010 | 35.10 | 36.19 | 34.97 | 35.97 | 371,769 | +1.03(+2.95%) |
Jun 14, 2010 | 34.42 | 35.55 | 34.27 | 34.93 | 637,257 | +0.97(+2.87%) |
Jun 11, 2010 | 33.66 | 34.60 | 33.64 | 33.96 | 1,605,812 | +0.16(+0.46%) |
Jun 10, 2010 | 34.33 | 34.71 | 33.72 | 33.80 | 734,556 | +0.14(+0.42%) |
Jun 09, 2010 | 34.13 | 34.76 | 33.46 | 33.66 | 813,673 | -0.38(-1.13%) |
Jun 08, 2010 | 33.83 | 34.17 | 33.39 | 34.05 | 437,502 | +0.01(+0.04%) |
Jun 07, 2010 | 33.69 | 38.03 | 33.06 | 34.03 | 643,335 | -0.73(-2.11%) |
Jun 04, 2010 | 34.76 | 35.62 | 34.71 | 34.76 | 149,851 | -1.46(-4.02%) |
Jun 03, 2010 | 36.24 | 37.21 | 36.14 | 36.22 | 382,541 | -0.18(-0.49%) |
Jun 02, 2010 | 36.16 | 36.46 | 35.89 | 36.40 | 2,812 | +0.43(+1.21%) |
Jun 01, 2010 | 36.06 | 36.68 | 35.65 | 35.97 | 380,607 | -0.30(-0.82%) |
May 28, 2010 | 36.26 | 36.66 | 36.17 | 36.26 | 260,656 | -0.33(-0.91%) |
May 27, 2010 | 35.37 | 36.61 | 35.29 | 36.60 | 439,323 | +2.03(+5.88%) |
May 26, 2010 | 34.13 | 35.03 | 33.73 | 34.56 | 592,802 | +1.10(+3.29%) |
May 25, 2010 | 33.12 | 33.98 | 32.22 | 33.46 | 704,554 | -0.95(-2.75%) |
May 24, 2010 | 34.05 | 34.74 | 34.05 | 34.41 | 265,526 | +0.20(+0.59%) |
May 21, 2010 | 32.71 | 34.55 | 32.71 | 34.21 | 473,549 | +0.99(+2.97%) |
May 20, 2010 | 33.37 | 33.96 | 33.21 | 33.22 | 457,923 | -2.36(-6.64%) |
May 19, 2010 | 35.60 | 36.02 | 34.75 | 35.58 | 268,198 | -0.04(-0.12%) |
May 18, 2010 | 36.98 | 37.17 | 35.52 | 35.62 | 12,950 | -0.99(-2.70%) |
May 17, 2010 | 36.69 | 37.69 | 36.19 | 36.61 | 503,028 | +0.00(+0.00%) |
May 14, 2010 | 36.61 | 37.05 | 36.28 | 36.61 | 198,978 | -0.66(-1.77%) |
May 13, 2010 | 37.91 | 38.56 | 37.15 | 37.27 | 277,973 | -0.83(-2.19%) |
May 12, 2010 | 37.58 | 38.36 | 37.33 | 38.11 | 212,274 | +0.78(+2.09%) |
May 11, 2010 | 36.91 | 37.81 | 36.82 | 37.33 | 470,291 | +0.57(+1.55%) |
May 10, 2010 | 36.42 | 36.87 | 36.42 | 36.76 | 989,715 | +0.71(+1.97%) |
May 07, 2010 | 36.12 | 37.04 | 35.58 | 36.05 | 1,104,329 | -0.40(-1.09%) |
May 06, 2010 | 36.31 | 37.03 | 34.89 | 36.44 | 736 | -1.64(-4.31%) |
May 05, 2010 | 38.37 | 38.87 | 37.67 | 38.08 | 1,091,412 | -0.86(-2.21%) |
May 04, 2010 | 40.08 | 40.45 | 38.62 | 38.95 | 362,705 | -1.81(-4.43%) |
May 03, 2010 | 39.52 | 40.89 | 39.52 | 40.75 | 392,077 | +1.36(+3.46%) |
Apr 30, 2010 | 39.77 | 40.58 | 39.35 | 39.39 | 395,597 | -0.47(-1.17%) |
Apr 29, 2010 | 39.63 | 40.28 | 39.56 | 39.86 | 424,002 | +0.34(+0.86%) |
Apr 28, 2010 | 39.40 | 39.60 | 38.99 | 39.52 | 253,510 | +0.13(+0.34%) |
Apr 27, 2010 | 40.74 | 40.77 | 39.16 | 39.38 | 284,729 | -1.33(-3.26%) |
Apr 26, 2010 | 41.05 | 41.05 | 40.40 | 40.71 | 325,707 | -0.13(-0.31%) |
Apr 23, 2010 | 40.21 | 40.98 | 40.20 | 40.84 | 365,781 | +0.65(+1.63%) |
Apr 22, 2010 | 39.89 | 40.41 | 38.99 | 40.18 | 521,745 | +0.18(+0.45%) |
Apr 21, 2010 | 40.38 | 40.38 | 39.46 | 40.00 | 328,417 | -0.17(-0.42%) |
Apr 20, 2010 | 40.46 | 41.10 | 39.90 | 40.17 | 327,207 | -0.26(-0.64%) |
Apr 19, 2010 | 40.44 | 40.73 | 39.75 | 40.43 | 438,918 | -0.03(-0.07%) |
Apr 16, 2010 | 41.15 | 41.28 | 40.16 | 40.45 | 276,924 | -0.95(-2.28%) |
Apr 15, 2010 | 42.05 | 42.16 | 40.31 | 41.40 | 541,671 | -0.65(-1.54%) |
Apr 14, 2010 | 42.57 | 42.74 | 41.82 | 42.05 | 426,726 | -0.33(-0.79%) |
Apr 13, 2010 | 43.41 | 43.55 | 42.23 | 42.38 | 463,653 | -1.15(-2.63%) |
Apr 12, 2010 | 43.35 | 43.84 | 42.50 | 43.53 | 426,059 | +0.42(+0.97%) |
Apr 09, 2010 | 41.70 | 43.21 | 41.59 | 43.11 | 506,609 | +1.46(+3.50%) |
Apr 08, 2010 | 41.95 | 42.21 | 41.58 | 41.65 | 506,641 | -0.24(-0.58%) |
Apr 07, 2010 | 41.12 | 41.91 | 41.12 | 41.89 | 497,659 | +0.36(+0.87%) |
Apr 06, 2010 | 42.03 | 42.49 | 41.51 | 41.53 | 414,388 | -0.63(-1.48%) |
Apr 05, 2010 | 43.26 | 43.26 | 42.00 | 42.16 | 719,113 | -0.86(-2.00%) |
Apr 01, 2010 | 42.53 | 43.02 | 43.02 | 43.02 | 578,874 | +0.76(+1.81%) |
Mar 31, 2010 | 41.61 | 42.91 | 41.48 | 42.25 | 432,611 | +0.65(+1.55%) |
Mar 30, 2010 | 40.81 | 42.05 | 40.81 | 41.61 | 390,989 | +0.94(+2.31%) |
Mar 29, 2010 | 40.79 | 41.14 | 40.49 | 40.67 | 189,752 | +0.06(+0.15%) |
Mar 26, 2010 | 40.62 | 41.58 | 40.24 | 40.61 | 325,260 | +0.23(+0.57%) |
Mar 25, 2010 | 39.80 | 40.57 | 39.24 | 40.38 | 383,694 | +0.51(+1.27%) |
Mar 24, 2010 | 40.43 | 40.76 | 39.67 | 39.87 | 157,876 | -0.63(-1.56%) |
Mar 23, 2010 | 40.33 | 40.59 | 39.86 | 40.50 | 204,547 | +0.17(+0.41%) |
Mar 22, 2010 | 39.47 | 40.69 | 39.11 | 40.34 | 406,583 | +0.64(+1.61%) |
Mar 19, 2010 | 39.45 | 39.75 | 39.09 | 39.70 | 1,222,395 | +0.06(+0.14%) |
Mar 18, 2010 | 39.65 | 40.31 | 38.50 | 39.64 | 463,154 | -0.78(-1.93%) |
Mar 17, 2010 | 40.54 | 40.54 | 40.10 | 40.42 | 338,707 | -0.15(-0.36%) |
Mar 16, 2010 | 40.97 | 41.09 | 40.29 | 40.57 | 172,865 | -0.41(-1.00%) |
Mar 15, 2010 | 40.95 | 41.11 | 40.86 | 40.98 | 249,235 | -0.36(-0.87%) |
Mar 12, 2010 | 39.97 | 41.41 | 39.88 | 41.34 | 376,621 | +1.20(+3.00%) |
Mar 11, 2010 | 39.94 | 40.20 | 39.54 | 40.13 | 206,117 | +0.18(+0.45%) |
Mar 10, 2010 | 39.50 | 40.57 | 39.49 | 39.95 | 436,361 | +0.66(+1.68%) |
Mar 09, 2010 | 37.62 | 39.69 | 37.62 | 39.29 | 822,847 | +1.67(+4.45%) |
Mar 08, 2010 | 38.40 | 38.65 | 37.49 | 37.62 | 203,093 | -0.63(-1.65%) |
Mar 05, 2010 | 37.74 | 38.25 | 37.54 | 38.25 | 1,409,436 | +0.65(+1.74%) |
Mar 04, 2010 | 37.72 | 37.81 | 37.18 | 37.60 | 322,135 | -0.31(-0.83%) |
Mar 03, 2010 | 38.04 | 38.23 | 37.87 | 37.91 | 158,130 | +0.13(+0.35%) |
Mar 02, 2010 | 37.64 | 37.92 | 37.44 | 37.78 | 339,156 | -0.08(-0.22%) |