Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.25 | 42.90 | 42.21 | 42.58 | 4,325,687 | -0.84(-1.93%) |
Nov 29, 2010 | 43.60 | 43.82 | 43.15 | 43.41 | 4,537,843 | -1.20(-2.69%) |
Nov 26, 2010 | 44.49 | 44.79 | 44.49 | 44.61 | 991,938 | -0.88(-1.93%) |
Nov 24, 2010 | 45.67 | 45.49 | 45.49 | 45.49 | 1,039,545 | -0.40(-0.88%) |
Nov 23, 2010 | 46.19 | 46.30 | 45.46 | 45.89 | 1,742,095 | -1.30(-2.76%) |
Nov 22, 2010 | 47.16 | 47.47 | 46.59 | 47.19 | 950,879 | +0.03(+0.07%) |
Nov 19, 2010 | 46.92 | 47.20 | 46.63 | 47.16 | 783,828 | +0.09(+0.18%) |
Nov 18, 2010 | 46.81 | 47.23 | 46.68 | 47.08 | 873,327 | +1.53(+3.35%) |
Nov 17, 2010 | 45.19 | 45.67 | 45.17 | 45.55 | 1,296,929 | +1.04(+2.33%) |
Nov 16, 2010 | 45.16 | 45.29 | 44.27 | 44.51 | 734,439 | -0.91(-2.01%) |
Nov 15, 2010 | 45.92 | 46.02 | 45.38 | 45.43 | 782,801 | -0.06(-0.14%) |
Nov 12, 2010 | 45.61 | 46.04 | 45.35 | 45.49 | 1,387,830 | -0.29(-0.64%) |
Nov 11, 2010 | 46.31 | 46.39 | 45.69 | 45.78 | 1,243,165 | -1.14(-2.43%) |
Nov 10, 2010 | 46.97 | 47.09 | 46.12 | 46.92 | 899,361 | +0.08(+0.17%) |
Nov 09, 2010 | 47.58 | 47.84 | 46.71 | 46.85 | 1,382,462 | -0.26(-0.56%) |
Nov 08, 2010 | 46.91 | 47.36 | 46.76 | 47.11 | 1,584,975 | -0.60(-1.25%) |
Nov 05, 2010 | 47.74 | 47.95 | 47.32 | 47.71 | 1,913,270 | -0.82(-1.69%) |
Nov 04, 2010 | 48.56 | 48.81 | 48.40 | 48.53 | 1,465,952 | +0.77(+1.62%) |
Nov 03, 2010 | 47.83 | 48.09 | 46.88 | 47.75 | 2,388,303 | -1.46(-2.98%) |
Nov 02, 2010 | 49.38 | 49.46 | 48.77 | 49.22 | 836,301 | +0.50(+1.03%) |
Nov 01, 2010 | 49.05 | 49.18 | 48.42 | 48.71 | 616,989 | -0.03(-0.06%) |
Oct 29, 2010 | 48.36 | 48.82 | 48.29 | 48.74 | 547,233 | +0.46(+0.95%) |
Oct 28, 2010 | 48.07 | 48.34 | 47.93 | 48.29 | 796,996 | +0.83(+1.75%) |
Oct 27, 2010 | 47.64 | 47.91 | 47.39 | 47.46 | 2,281,699 | -2.05(-4.13%) |
Oct 25, 2010 | 50.01 | 50.19 | 49.33 | 49.50 | 1,294,352 | +0.10(+0.20%) |
Oct 22, 2010 | 49.56 | 49.75 | 49.30 | 49.40 | 1,034,489 | +0.01(+0.02%) |
Oct 21, 2010 | 49.24 | 49.78 | 48.97 | 49.39 | 1,492,921 | +1.19(+2.46%) |
Oct 20, 2010 | 47.66 | 48.60 | 47.64 | 48.21 | 1,393,279 | +0.64(+1.35%) |
Oct 19, 2010 | 47.81 | 48.08 | 47.37 | 47.57 | 2,007,375 | -0.80(-1.65%) |
Oct 18, 2010 | 48.30 | 48.43 | 48.11 | 48.36 | 2,185,589 | -0.24(-0.49%) |
Oct 15, 2010 | 48.75 | 48.81 | 47.97 | 48.60 | 2,667,579 | -0.51(-1.04%) |
Oct 14, 2010 | 49.09 | 49.42 | 48.77 | 49.12 | 1,578,670 | -0.25(-0.50%) |
Oct 13, 2010 | 49.35 | 49.90 | 49.27 | 49.36 | 2,151,672 | +1.09(+2.26%) |
Oct 12, 2010 | 47.89 | 48.38 | 47.39 | 48.27 | 1,984,641 | +0.27(+0.57%) |
Oct 11, 2010 | 47.65 | 48.00 | 47.65 | 48.00 | 1,929,546 | +0.26(+0.55%) |
Oct 08, 2010 | 47.74 | 47.93 | 46.94 | 47.74 | 1,985,791 | +1.62(+3.51%) |
Oct 07, 2010 | 46.53 | 46.56 | 45.81 | 46.12 | 2,303,752 | -0.29(-0.63%) |
Oct 06, 2010 | 46.17 | 46.50 | 45.92 | 46.41 | 825,111 | +0.46(+1.00%) |
Oct 05, 2010 | 45.32 | 46.05 | 45.30 | 45.95 | 1,511,333 | +1.33(+2.97%) |
Oct 04, 2010 | 44.71 | 45.04 | 44.41 | 44.63 | 742,281 | -0.83(-1.82%) |
Oct 01, 2010 | 45.46 | 45.83 | 45.02 | 45.46 | 783,021 | -0.07(-0.15%) |
Sep 30, 2010 | 46.18 | 46.34 | 45.30 | 45.53 | 706,642 | -0.57(-1.23%) |
Sep 29, 2010 | 45.82 | 46.25 | 45.61 | 46.09 | 1,008,255 | +0.41(+0.90%) |
Sep 28, 2010 | 45.09 | 45.81 | 44.75 | 45.68 | 740,099 | +0.95(+2.13%) |
Sep 27, 2010 | 45.15 | 45.16 | 44.69 | 44.73 | 874,423 | -0.66(-1.45%) |
Sep 24, 2010 | 44.79 | 45.39 | 44.70 | 45.39 | 1,013,828 | +1.67(+3.81%) |
Sep 23, 2010 | 43.52 | 44.00 | 43.29 | 43.72 | 579,799 | +0.29(+0.66%) |
Sep 22, 2010 | 43.94 | 44.03 | 43.28 | 43.44 | 606,000 | -0.07(-0.16%) |
Sep 21, 2010 | 43.64 | 43.82 | 43.13 | 43.51 | 860,255 | -0.02(-0.04%) |
Sep 20, 2010 | 43.07 | 43.66 | 42.97 | 43.52 | 456,859 | +0.62(+1.44%) |
Sep 17, 2010 | 42.90 | 43.57 | 42.58 | 42.90 | 622,272 | -0.72(-1.65%) |
Sep 15, 2010 | 43.25 | 43.78 | 43.14 | 43.62 | 814,642 | +0.34(+0.79%) |
Sep 14, 2010 | 42.86 | 43.40 | 42.73 | 43.28 | 652,007 | +0.29(+0.67%) |
Sep 13, 2010 | 42.81 | 43.07 | 42.61 | 42.99 | 801,514 | +0.53(+1.24%) |
Sep 10, 2010 | 42.04 | 42.54 | 41.94 | 42.47 | 705,421 | -0.19(-0.45%) |
Sep 09, 2010 | 43.33 | 43.33 | 42.42 | 42.66 | 732,881 | -0.46(-1.08%) |
Sep 08, 2010 | 42.61 | 43.38 | 42.61 | 43.13 | 1,011,517 | +1.02(+2.43%) |
Sep 07, 2010 | 42.74 | 42.82 | 42.03 | 42.10 | 526,090 | -0.64(-1.49%) |
Sep 03, 2010 | 42.77 | 42.89 | 42.20 | 42.74 | 577,856 | +0.16(+0.36%) |
Sep 02, 2010 | 42.46 | 42.58 | 42.23 | 42.58 | 232 | +0.57(+1.35%) |
Sep 01, 2010 | 41.45 | 42.31 | 41.40 | 42.02 | 1,038,966 | +1.77(+4.39%) |
Aug 31, 2010 | 40.26 | 40.68 | 39.93 | 40.25 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.96 | 40.23 | 39.64 | 39.64 | 603,671 | -0.57(-1.41%) |
Aug 27, 2010 | 40.20 | 40.27 | 39.25 | 40.20 | 404,815 | +0.59(+1.49%) |
Aug 26, 2010 | 39.75 | 40.24 | 39.54 | 39.62 | 665,856 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.62 | 39.05 | 39.53 | 769,340 | -0.09(-0.23%) |
Aug 24, 2010 | 39.50 | 39.96 | 39.24 | 39.62 | 341,332 | -0.33(-0.81%) |
Aug 23, 2010 | 39.89 | 40.49 | 39.84 | 39.95 | 474,510 | -0.12(-0.29%) |
Aug 20, 2010 | 40.21 | 40.28 | 39.86 | 40.06 | 729,597 | -0.44(-1.09%) |
Aug 19, 2010 | 41.32 | 41.36 | 40.32 | 40.51 | 620,395 | -1.01(-2.43%) |
Aug 18, 2010 | 41.46 | 41.92 | 41.29 | 41.51 | 426,749 | -0.07(-0.17%) |
Aug 17, 2010 | 41.55 | 41.85 | 41.29 | 41.58 | 499,691 | +0.12(+0.28%) |
Aug 16, 2010 | 41.20 | 41.61 | 41.03 | 41.47 | 471,817 | +0.21(+0.51%) |
Aug 13, 2010 | 41.26 | 41.85 | 41.20 | 41.26 | 627,764 | +0.15(+0.36%) |
Aug 12, 2010 | 40.68 | 41.39 | 40.65 | 41.11 | 943,168 | +1.70(+4.33%) |
Aug 11, 2010 | 39.44 | 39.55 | 39.00 | 39.41 | 961,681 | -1.07(-2.64%) |
Aug 10, 2010 | 40.12 | 40.79 | 39.84 | 40.48 | 602,194 | -0.32(-0.78%) |
Aug 09, 2010 | 40.66 | 41.07 | 40.57 | 40.79 | 706,571 | +0.06(+0.15%) |
Aug 06, 2010 | 40.73 | 41.13 | 40.36 | 40.73 | 1,012,529 | -1.01(-2.41%) |
Aug 05, 2010 | 42.31 | 42.38 | 41.51 | 41.74 | 766,577 | -1.04(-2.43%) |
Aug 04, 2010 | 42.74 | 43.01 | 42.41 | 42.78 | 768,769 | +0.28(+0.66%) |
Aug 03, 2010 | 42.34 | 42.79 | 42.03 | 42.50 | 387,611 | +0.22(+0.51%) |
Aug 02, 2010 | 41.80 | 42.47 | 41.75 | 42.28 | 410,574 | +1.16(+2.83%) |
Jul 30, 2010 | 41.12 | 41.23 | 40.48 | 41.12 | 762,262 | -0.25(-0.60%) |
Jul 29, 2010 | 41.97 | 42.20 | 41.07 | 41.37 | 421,290 | -0.28(-0.67%) |
Jul 28, 2010 | 41.92 | 42.06 | 41.63 | 41.65 | 385,835 | -0.74(-1.75%) |
Jul 27, 2010 | 42.51 | 42.82 | 42.21 | 42.39 | 588,341 | -0.28(-0.65%) |
Jul 26, 2010 | 42.18 | 42.81 | 42.03 | 42.67 | 547,239 | +0.30(+0.71%) |
Jul 23, 2010 | 41.50 | 42.44 | 41.40 | 42.37 | 694,268 | +0.22(+0.51%) |
Jul 22, 2010 | 41.50 | 42.23 | 41.48 | 42.15 | 696,480 | +1.12(+2.74%) |
Jul 21, 2010 | 41.59 | 41.87 | 40.86 | 41.03 | 584,256 | +0.34(+0.84%) |
Jul 20, 2010 | 39.89 | 40.89 | 39.75 | 40.68 | 502,419 | -0.46(-1.11%) |
Jul 19, 2010 | 41.57 | 41.74 | 40.94 | 41.14 | 298,590 | +0.19(+0.45%) |
Jul 16, 2010 | 40.96 | 42.01 | 40.79 | 40.96 | 715,795 | -1.16(-2.76%) |
Jul 15, 2010 | 41.99 | 42.13 | 41.55 | 42.12 | 650,761 | +0.43(+1.02%) |
Jul 14, 2010 | 41.39 | 41.81 | 41.25 | 41.69 | 1,142,293 | +0.10(+0.24%) |
Jul 13, 2010 | 41.32 | 41.85 | 41.23 | 41.59 | 868,986 | +1.09(+2.69%) |
Jul 12, 2010 | 40.29 | 40.99 | 40.28 | 40.50 | 502,733 | -0.17(-0.41%) |
Jul 09, 2010 | 40.67 | 40.81 | 40.08 | 40.67 | 602,727 | +0.29(+0.73%) |
Jul 08, 2010 | 40.27 | 40.44 | 39.93 | 40.37 | 582,932 | +0.60(+1.50%) |
Jul 07, 2010 | 38.93 | 39.82 | 38.89 | 39.78 | 625,910 | +0.74(+1.89%) |
Jul 06, 2010 | 39.00 | 39.52 | 38.72 | 39.04 | 518,775 | +1.18(+3.11%) |
Jul 02, 2010 | 37.86 | 38.41 | 37.61 | 37.86 | 687,482 | -0.27(-0.71%) |
Jul 01, 2010 | 37.77 | 38.30 | 37.53 | 38.13 | 1,100,846 | +0.93(+2.50%) |
Jun 30, 2010 | 37.39 | 37.89 | 36.93 | 37.20 | 1,416 | -0.16(-0.44%) |
Jun 29, 2010 | 37.92 | 37.93 | 37.24 | 37.37 | 610,826 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.75 | 38.18 | 38.43 | 551,959 | -0.26(-0.66%) |
Jun 24, 2010 | 38.93 | 39.19 | 38.38 | 38.69 | 721,864 | -0.20(-0.52%) |
Jun 23, 2010 | 38.86 | 39.09 | 38.46 | 38.89 | 768,460 | -0.09(-0.24%) |
Jun 22, 2010 | 39.52 | 40.19 | 38.88 | 38.98 | 791,928 | -0.55(-1.39%) |
Jun 21, 2010 | 40.17 | 40.22 | 39.37 | 39.53 | 415,814 | -0.19(-0.47%) |
Jun 18, 2010 | 39.72 | 39.78 | 39.40 | 39.72 | 464,098 | -0.52(-1.29%) |
Jun 17, 2010 | 40.14 | 40.27 | 39.73 | 40.24 | 460,893 | +0.34(+0.85%) |
Jun 16, 2010 | 39.51 | 40.07 | 39.42 | 39.89 | 528,365 | -0.21(-0.52%) |
Jun 15, 2010 | 39.26 | 40.30 | 39.03 | 40.10 | 1,714,459 | +1.68(+4.38%) |
Jun 14, 2010 | 38.93 | 39.10 | 38.29 | 38.42 | 828,659 | +0.79(+2.10%) |
Jun 11, 2010 | 37.59 | 38.03 | 37.42 | 37.63 | 674,445 | -0.44(-1.16%) |
Jun 10, 2010 | 38.00 | 38.27 | 37.76 | 38.07 | 710,459 | +1.12(+3.02%) |
Jun 09, 2010 | 37.17 | 37.58 | 36.72 | 36.96 | 1,187,828 | +0.13(+0.36%) |
Jun 08, 2010 | 36.20 | 36.89 | 35.90 | 36.83 | 998,128 | +0.53(+1.47%) |
Jun 07, 2010 | 36.51 | 37.03 | 36.14 | 36.29 | 1,168,593 | +0.29(+0.80%) |
Jun 04, 2010 | 36.00 | 36.77 | 35.79 | 36.00 | 1,175,823 | -1.70(-4.50%) |
Jun 03, 2010 | 38.17 | 38.20 | 37.37 | 37.70 | 830,349 | -0.32(-0.84%) |
Jun 02, 2010 | 37.10 | 38.02 | 36.96 | 38.02 | 612,487 | +1.19(+3.22%) |
Jun 01, 2010 | 36.83 | 37.79 | 36.75 | 36.83 | 352,215 | -0.29(-0.79%) |
May 28, 2010 | 37.13 | 37.65 | 36.88 | 37.13 | 493,252 | -1.06(-2.78%) |
May 27, 2010 | 37.18 | 38.19 | 36.93 | 38.19 | 707,917 | +2.39(+6.67%) |
May 26, 2010 | 36.48 | 36.84 | 35.56 | 35.80 | 1,091,589 | -0.71(-1.95%) |
May 25, 2010 | 35.33 | 36.70 | 35.26 | 36.52 | 960,369 | -0.30(-0.82%) |
May 24, 2010 | 37.21 | 37.38 | 36.75 | 36.82 | 520,799 | -0.59(-1.57%) |
May 21, 2010 | 35.39 | 37.50 | 35.29 | 37.41 | 1,422,729 | +0.98(+2.70%) |
May 20, 2010 | 36.65 | 37.09 | 35.75 | 36.42 | 1,129,415 | -1.21(-3.21%) |
May 19, 2010 | 37.07 | 37.99 | 36.74 | 37.63 | 1,270,272 | +0.49(+1.31%) |
May 18, 2010 | 38.15 | 38.46 | 37.05 | 37.14 | 129 | -0.40(-1.07%) |
May 17, 2010 | 37.02 | 37.63 | 36.73 | 37.55 | 1,251,152 | +0.57(+1.55%) |
May 14, 2010 | 36.97 | 38.08 | 36.45 | 36.97 | 990,696 | -1.13(-2.97%) |
May 13, 2010 | 38.34 | 38.58 | 37.92 | 38.10 | 371,202 | -0.21(-0.55%) |
May 12, 2010 | 38.58 | 38.69 | 38.02 | 38.31 | 435,043 | +0.21(+0.55%) |
May 11, 2010 | 38.63 | 38.82 | 37.97 | 38.10 | 934,643 | -0.56(-1.44%) |
May 10, 2010 | 38.57 | 38.75 | 38.25 | 38.66 | 1,420,568 | +3.17(+8.93%) |
May 07, 2010 | 36.17 | 36.45 | 34.92 | 35.49 | 1,927,040 | -0.88(-2.43%) |
May 06, 2010 | 36.38 | 36.91 | 33.47 | 36.38 | 4,258 | +0.03(+0.09%) |
May 05, 2010 | 36.88 | 37.53 | 36.34 | 36.34 | 1,671,377 | -0.72(-1.94%) |
May 04, 2010 | 37.17 | 37.39 | 36.31 | 37.07 | 1,206 | -0.66(-1.75%) |
May 03, 2010 | 37.20 | 37.97 | 37.20 | 37.72 | 298,901 | +0.18(+0.47%) |
Apr 30, 2010 | 37.70 | 37.78 | 37.10 | 37.55 | 479,829 | +0.23(+0.62%) |
Apr 29, 2010 | 37.46 | 37.66 | 37.18 | 37.31 | 515,912 | +0.83(+2.27%) |
Apr 28, 2010 | 36.73 | 37.02 | 36.10 | 36.48 | 1,001,391 | -0.50(-1.36%) |
Apr 27, 2010 | 37.65 | 38.07 | 36.84 | 36.99 | 1,005,744 | -0.98(-2.59%) |
Apr 26, 2010 | 38.13 | 38.23 | 37.92 | 37.97 | 315,981 | -0.12(-0.31%) |
Apr 23, 2010 | 37.63 | 38.13 | 37.56 | 38.09 | 381,963 | -0.23(-0.61%) |
Apr 22, 2010 | 38.19 | 38.51 | 38.00 | 38.32 | 360,955 | +0.04(+0.10%) |
Apr 21, 2010 | 38.44 | 38.55 | 38.09 | 38.28 | 1,754,230 | -0.43(-1.10%) |
Apr 20, 2010 | 38.76 | 38.86 | 38.51 | 38.71 | 429,045 | +0.50(+1.32%) |
Apr 19, 2010 | 38.15 | 38.40 | 37.98 | 38.20 | 733,287 | -0.38(-0.98%) |
Apr 16, 2010 | 38.62 | 38.86 | 38.18 | 38.58 | 924,480 | -0.64(-1.64%) |
Apr 15, 2010 | 39.00 | 39.41 | 38.85 | 39.23 | 512,414 | -0.65(-1.63%) |
Apr 14, 2010 | 39.37 | 40.10 | 39.36 | 39.88 | 652,416 | +0.05(+0.14%) |
Apr 13, 2010 | 40.06 | 40.10 | 39.65 | 39.82 | 482,422 | -0.74(-1.83%) |
Apr 12, 2010 | 40.50 | 40.79 | 40.39 | 40.57 | 271,912 | +0.31(+0.77%) |
Apr 09, 2010 | 39.68 | 40.31 | 39.67 | 40.26 | 602,520 | +0.60(+1.52%) |
Apr 08, 2010 | 39.17 | 39.70 | 39.05 | 39.65 | 261,062 | +0.26(+0.65%) |
Apr 07, 2010 | 39.46 | 39.68 | 39.34 | 39.40 | 159,392 | -0.22(-0.57%) |
Apr 06, 2010 | 39.29 | 39.66 | 39.25 | 39.62 | 216,837 | +0.24(+0.61%) |
Apr 05, 2010 | 40.03 | 40.03 | 39.33 | 39.38 | 193,130 | -0.02(-0.04%) |
Apr 01, 2010 | 39.27 | 39.40 | 39.40 | 39.40 | 250,598 | +0.30(+0.77%) |
Mar 31, 2010 | 38.86 | 39.20 | 38.75 | 39.10 | 403,166 | -0.23(-0.59%) |
Mar 30, 2010 | 39.55 | 39.58 | 39.01 | 39.33 | 422,608 | +0.05(+0.12%) |
Mar 29, 2010 | 39.17 | 39.55 | 39.16 | 39.28 | 276,453 | +0.29(+0.74%) |
Mar 26, 2010 | 39.01 | 39.21 | 38.80 | 39.00 | 301,970 | +0.12(+0.30%) |
Mar 25, 2010 | 39.17 | 39.37 | 38.86 | 38.88 | 313,767 | -0.38(-0.97%) |
Mar 24, 2010 | 39.15 | 39.52 | 38.97 | 39.26 | 372,481 | -0.98(-2.43%) |
Mar 23, 2010 | 40.10 | 40.35 | 39.84 | 40.24 | 542,704 | +0.20(+0.50%) |
Mar 22, 2010 | 39.19 | 40.17 | 39.19 | 40.03 | 450,521 | +0.16(+0.41%) |
Mar 19, 2010 | 40.14 | 40.15 | 39.68 | 39.87 | 785,880 | -0.15(-0.39%) |
Mar 18, 2010 | 40.06 | 40.17 | 39.66 | 40.03 | 1,391,533 | -0.07(-0.17%) |
Mar 17, 2010 | 40.16 | 40.27 | 39.93 | 40.10 | 846,744 | +0.33(+0.84%) |
Mar 16, 2010 | 39.60 | 39.94 | 39.43 | 39.76 | 788,621 | +1.02(+2.64%) |
Mar 15, 2010 | 38.74 | 38.78 | 38.68 | 38.74 | 328,538 | -0.47(-1.21%) |
Mar 12, 2010 | 39.48 | 39.51 | 39.13 | 39.21 | 204,514 | -0.05(-0.14%) |
Mar 11, 2010 | 39.14 | 39.34 | 39.03 | 39.27 | 328,888 | +0.23(+0.60%) |
Mar 10, 2010 | 39.02 | 39.31 | 38.94 | 39.03 | 1,207,346 | +0.52(+1.35%) |
Mar 09, 2010 | 38.11 | 38.70 | 38.10 | 38.51 | 700,911 | +0.54(+1.43%) |
Mar 08, 2010 | 38.33 | 38.37 | 37.71 | 37.97 | 424,960 | -0.46(-1.21%) |
Mar 05, 2010 | 37.99 | 38.61 | 37.97 | 38.44 | 979,714 | +0.14(+0.36%) |
Mar 04, 2010 | 38.98 | 39.12 | 38.21 | 38.30 | 1,613,106 | -1.53(-3.85%) |
Mar 03, 2010 | 39.93 | 40.27 | 39.79 | 39.83 | 372,659 | +0.42(+1.06%) |
Mar 02, 2010 | 39.53 | 39.58 | 39.09 | 39.41 | 219,849 | +0.01(+0.02%) |
Mar 01, 2010 | 38.79 | 39.67 | 38.58 | 39.41 | 344,634 | +0.70(+1.80%) |
Feb 26, 2010 | 38.43 | 39.04 | 38.21 | 38.71 | 310,061 | +0.16(+0.42%) |
Feb 25, 2010 | 37.70 | 38.56 | 37.70 | 38.55 | 273,561 | -0.41(-1.05%) |
Feb 24, 2010 | 38.68 | 39.08 | 38.44 | 38.96 | 357,814 | +0.95(+2.49%) |
Feb 23, 2010 | 38.45 | 38.53 | 37.87 | 38.01 | 362,147 | -0.45(-1.17%) |
Feb 22, 2010 | 38.85 | 38.99 | 38.37 | 38.46 | 499,002 | -0.53(-1.37%) |
Feb 19, 2010 | 38.92 | 39.27 | 38.65 | 39.00 | 589,708 | -0.65(-1.64%) |
Feb 18, 2010 | 39.12 | 39.72 | 39.09 | 39.65 | 493,092 | +0.24(+0.61%) |
Feb 17, 2010 | 39.31 | 39.64 | 39.16 | 39.41 | 377,575 | +0.50(+1.27%) |
Feb 16, 2010 | 38.06 | 39.00 | 37.89 | 38.91 | 148,970 | +0.52(+1.35%) |
Feb 12, 2010 | 38.07 | 38.39 | 38.39 | 38.39 | 150,978 | +0.32(+0.83%) |
Feb 11, 2010 | 37.72 | 38.20 | 37.29 | 38.07 | 241,013 | +0.64(+1.72%) |
Feb 10, 2010 | 37.57 | 37.79 | 37.12 | 37.43 | 246,767 | -0.17(-0.45%) |
Feb 09, 2010 | 36.97 | 38.05 | 36.93 | 37.60 | 335,374 | +1.15(+3.15%) |
Feb 08, 2010 | 36.70 | 37.09 | 36.42 | 36.45 | 272,924 | +0.47(+1.31%) |
Feb 05, 2010 | 36.28 | 36.49 | 35.30 | 35.98 | 729,319 | -1.13(-3.05%) |
Feb 04, 2010 | 38.19 | 38.21 | 37.11 | 37.11 | 1,151,802 | -2.40(-6.08%) |
Feb 03, 2010 | 39.58 | 39.68 | 39.16 | 39.51 | 260,484 | -0.02(-0.06%) |
Feb 02, 2010 | 39.26 | 39.84 | 39.14 | 39.54 | 375,893 | +0.47(+1.21%) |
Feb 01, 2010 | 38.96 | 39.32 | 38.90 | 39.06 | 321,964 | +0.48(+1.25%) |
Jan 29, 2010 | 39.15 | 39.36 | 38.25 | 38.58 | 427,160 | -0.30(-0.78%) |
Jan 28, 2010 | 39.02 | 39.05 | 38.80 | 38.89 | 274,195 | +0.35(+0.91%) |
Jan 27, 2010 | 38.42 | 38.58 | 38.19 | 38.54 | 362,521 | +1.26(+3.37%) |
Jan 26, 2010 | 36.87 | 37.70 | 36.76 | 37.28 | 205,851 | -0.19(-0.50%) |
Jan 25, 2010 | 37.72 | 37.84 | 37.26 | 37.47 | 541,594 | +0.22(+0.60%) |
Jan 22, 2010 | 37.76 | 38.06 | 37.14 | 37.24 | 986,466 | +0.14(+0.38%) |
Jan 21, 2010 | 38.18 | 38.07 | 37.02 | 37.10 | 1,272,782 | -1.08(-2.82%) |
Jan 20, 2010 | 38.34 | 38.51 | 37.74 | 38.18 | 578,668 | -0.98(-2.49%) |
Jan 19, 2010 | 39.01 | 39.25 | 38.94 | 39.16 | 267,698 | +0.03(+0.08%) |
Jan 15, 2010 | 39.91 | 39.13 | 39.13 | 39.13 | 530,619 | -1.08(-2.68%) |
Jan 14, 2010 | 40.10 | 40.32 | 40.02 | 40.20 | 191,077 | +0.07(+0.17%) |
Jan 13, 2010 | 40.20 | 40.48 | 39.90 | 40.13 | 287,792 | +0.46(+1.15%) |
Jan 12, 2010 | 39.26 | 39.73 | 39.13 | 39.68 | 587,565 | -0.16(-0.41%) |
Jan 11, 2010 | 39.87 | 40.00 | 39.74 | 39.84 | 154,163 | +0.36(+0.90%) |
Jan 08, 2010 | 39.52 | 39.60 | 39.13 | 39.48 | 625,554 | -0.22(-0.57%) |
Jan 07, 2010 | 40.01 | 40.01 | 39.50 | 39.71 | 400,785 | -0.99(-2.44%) |
Jan 06, 2010 | 40.54 | 40.84 | 40.48 | 40.70 | 222,777 | -0.26(-0.62%) |
Jan 05, 2010 | 41.33 | 41.34 | 40.77 | 40.96 | 182,233 | -0.50(-1.20%) |
Jan 04, 2010 | 41.32 | 41.61 | 41.06 | 41.45 | 180,099 | +1.13(+2.81%) |
Dec 31, 2009 | 40.58 | 40.32 | 40.32 | 40.32 | 45,680 | -0.07(-0.17%) |
Dec 30, 2009 | 40.46 | 40.49 | 40.22 | 40.39 | 77,055 | -0.24(-0.59%) |
Dec 29, 2009 | 40.87 | 40.99 | 40.45 | 40.63 | 124,018 | +0.32(+0.79%) |
Dec 28, 2009 | 40.33 | 40.53 | 40.13 | 40.31 | 168,696 | +0.42(+1.05%) |
Dec 24, 2009 | 39.97 | 40.06 | 39.77 | 39.89 | 53,274 | +0.16(+0.39%) |
Dec 23, 2009 | 39.42 | 40.01 | 39.29 | 39.74 | 247,984 | +0.47(+1.18%) |
Dec 22, 2009 | 39.39 | 39.62 | 39.20 | 39.27 | 191,366 | -0.12(-0.30%) |
Dec 21, 2009 | 39.20 | 39.52 | 39.13 | 39.39 | 130,893 | +0.17(+0.43%) |
Dec 18, 2009 | 39.63 | 39.77 | 38.94 | 39.22 | 401,456 | -0.64(-1.59%) |
Dec 17, 2009 | 40.13 | 40.14 | 39.69 | 39.86 | 170,486 | -1.28(-3.11%) |
Dec 16, 2009 | 40.79 | 41.32 | 40.69 | 41.13 | 353,837 | +0.49(+1.20%) |
Dec 15, 2009 | 40.78 | 40.85 | 40.57 | 40.65 | 124,894 | -0.42(-1.02%) |
Dec 14, 2009 | 41.03 | 41.19 | 41.03 | 41.06 | 174,046 | +0.52(+1.28%) |
Dec 11, 2009 | 40.49 | 40.68 | 40.24 | 40.55 | 119,573 | +0.49(+1.22%) |
Dec 10, 2009 | 40.06 | 40.28 | 39.75 | 40.06 | 94,723 | +0.25(+0.62%) |
Dec 09, 2009 | 40.03 | 40.12 | 39.51 | 39.81 | 156,713 | +0.16(+0.41%) |
Dec 08, 2009 | 40.06 | 40.16 | 39.37 | 39.65 | 332,259 | -1.04(-2.55%) |
Dec 07, 2009 | 40.44 | 41.53 | 40.41 | 40.68 | 284,498 | -0.11(-0.27%) |
Dec 04, 2009 | 41.48 | 41.53 | 40.30 | 40.79 | 520,133 | +0.00(+0.00%) |
Dec 03, 2009 | 41.39 | 41.61 | 40.65 | 40.79 | 222,829 | -0.47(-1.13%) |
Dec 02, 2009 | 40.94 | 41.44 | 40.80 | 41.26 | 699,773 | +0.77(+1.89%) |