Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 45.04 | 45.53 | 44.75 | 45.14 | 2,559,368 | +0.12(+0.27%) |
Feb 25, 2011 | 44.69 | 45.05 | 44.38 | 45.02 | 2,508,796 | +0.44(+0.98%) |
Feb 24, 2011 | 44.58 | 45.11 | 44.26 | 44.59 | 4,344,699 | -0.10(-0.22%) |
Feb 23, 2011 | 45.81 | 45.91 | 43.82 | 44.68 | 5,850,248 | -1.27(-2.75%) |
Feb 22, 2011 | 46.38 | 46.82 | 45.79 | 45.95 | 3,997,998 | -0.99(-2.10%) |
Feb 18, 2011 | 46.69 | 47.22 | 46.67 | 46.94 | 3,406,537 | +0.31(+0.66%) |
Feb 17, 2011 | 46.89 | 47.01 | 46.54 | 46.63 | 3,584,590 | -0.48(-1.02%) |
Feb 16, 2011 | 47.26 | 47.78 | 46.64 | 47.11 | 3,043,677 | -0.09(-0.19%) |
Feb 15, 2011 | 46.66 | 47.21 | 46.15 | 47.20 | 4,234,187 | +0.26(+0.55%) |
Feb 14, 2011 | 47.33 | 47.53 | 46.81 | 46.94 | 2,978,338 | -0.39(-0.82%) |
Feb 11, 2011 | 46.26 | 47.42 | 46.17 | 47.33 | 3,801,883 | +0.87(+1.87%) |
Feb 10, 2011 | 45.65 | 46.58 | 45.48 | 46.46 | 5,973,161 | +0.37(+0.80%) |
Feb 09, 2011 | 45.72 | 47.01 | 45.64 | 46.09 | 15,892,571 | -2.77(-5.67%) |
Feb 08, 2011 | 48.41 | 48.90 | 47.89 | 48.86 | 4,278,345 | +0.45(+0.93%) |
Feb 07, 2011 | 47.88 | 48.58 | 47.72 | 48.41 | 2,698,696 | +0.68(+1.42%) |
Feb 04, 2011 | 47.03 | 47.82 | 46.70 | 47.73 | 2,682,034 | +0.73(+1.55%) |
Feb 03, 2011 | 47.66 | 47.66 | 46.47 | 47.01 | 3,239,048 | -0.60(-1.26%) |
Feb 02, 2011 | 47.27 | 48.16 | 47.27 | 47.60 | 4,894,498 | +0.10(+0.21%) |
Feb 01, 2011 | 47.27 | 47.66 | 47.16 | 47.50 | 5,047,098 | +0.47(+1.00%) |
Jan 31, 2011 | 46.16 | 47.08 | 46.04 | 47.04 | 3,663,507 | +1.08(+2.34%) |
Jan 28, 2011 | 46.88 | 47.26 | 45.84 | 45.96 | 2,454,203 | -0.88(-1.87%) |
Jan 27, 2011 | 46.56 | 46.99 | 46.22 | 46.84 | 1,762,920 | +0.21(+0.45%) |
Jan 26, 2011 | 46.20 | 46.83 | 46.13 | 46.63 | 2,648,854 | +0.98(+2.14%) |
Jan 25, 2011 | 45.86 | 46.33 | 45.62 | 45.65 | 2,653,345 | -0.33(-0.71%) |
Jan 24, 2011 | 45.21 | 46.02 | 45.21 | 45.98 | 2,836,595 | +0.52(+1.14%) |
Jan 21, 2011 | 45.86 | 46.17 | 45.27 | 45.46 | 3,166,252 | -0.04(-0.09%) |
Jan 20, 2011 | 45.51 | 45.69 | 45.11 | 45.50 | 4,826,782 | -0.54(-1.17%) |
Jan 19, 2011 | 46.42 | 46.47 | 45.84 | 46.04 | 2,774,894 | -0.59(-1.26%) |
Jan 18, 2011 | 46.68 | 46.97 | 46.52 | 46.63 | 2,324,649 | -0.03(-0.06%) |
Jan 14, 2011 | 46.67 | 46.77 | 45.97 | 46.66 | 3,828,304 | -0.08(-0.17%) |
Jan 13, 2011 | 46.98 | 47.08 | 46.48 | 46.74 | 1,951,898 | -0.29(-0.61%) |
Jan 12, 2011 | 46.83 | 47.09 | 46.68 | 47.03 | 2,679,545 | +0.40(+0.85%) |
Jan 11, 2011 | 46.70 | 46.99 | 46.45 | 46.63 | 4,949,794 | +0.24(+0.52%) |
Jan 10, 2011 | 46.07 | 46.51 | 45.79 | 46.39 | 3,368,538 | -0.05(-0.11%) |
Jan 07, 2011 | 46.96 | 47.16 | 46.09 | 46.44 | 3,602,957 | -0.34(-0.72%) |
Jan 06, 2011 | 47.13 | 47.39 | 46.59 | 46.78 | 2,946,053 | -0.33(-0.70%) |
Jan 05, 2011 | 46.70 | 47.34 | 46.60 | 47.11 | 3,149,584 | +0.28(+0.60%) |
Jan 04, 2011 | 46.62 | 47.15 | 46.29 | 46.83 | 5,614,834 | -0.67(-1.41%) |
Jan 03, 2011 | 47.31 | 47.65 | 47.10 | 47.49 | 3,429,466 | +0.57(+1.21%) |
Dec 31, 2010 | 47.16 | 47.19 | 46.82 | 46.93 | 1,548,245 | -0.27(-0.57%) |
Dec 30, 2010 | 47.08 | 47.34 | 46.86 | 47.20 | 1,417,173 | +0.03(+0.06%) |
Dec 29, 2010 | 46.99 | 47.31 | 46.58 | 47.17 | 1,873,450 | +0.08(+0.17%) |
Dec 28, 2010 | 47.00 | 47.18 | 46.83 | 47.09 | 2,308,674 | +0.10(+0.21%) |
Dec 27, 2010 | 46.63 | 47.01 | 46.34 | 46.99 | 1,432,706 | +0.27(+0.58%) |
Dec 23, 2010 | 46.94 | 46.94 | 46.67 | 46.72 | 2,194,884 | -0.21(-0.45%) |
Dec 22, 2010 | 46.74 | 47.05 | 46.74 | 46.93 | 2,387,023 | -0.05(-0.11%) |
Dec 21, 2010 | 47.05 | 47.19 | 46.67 | 46.98 | 3,398,941 | +0.03(+0.06%) |
Dec 20, 2010 | 46.84 | 47.13 | 46.23 | 46.95 | 2,653,024 | +0.11(+0.23%) |
Dec 17, 2010 | 46.54 | 47.19 | 46.47 | 46.84 | 5,443,035 | +0.53(+1.14%) |
Dec 16, 2010 | 45.93 | 46.35 | 45.55 | 46.31 | 2,046,387 | +0.46(+1.00%) |
Dec 15, 2010 | 45.64 | 46.07 | 45.48 | 45.85 | 3,811,924 | +0.22(+0.48%) |
Dec 14, 2010 | 44.80 | 45.78 | 44.58 | 45.63 | 3,997,678 | +1.00(+2.23%) |
Dec 13, 2010 | 44.45 | 44.84 | 44.02 | 44.63 | 3,016,176 | +0.38(+0.86%) |
Dec 10, 2010 | 43.96 | 44.45 | 43.82 | 44.26 | 2,953,731 | +0.32(+0.73%) |
Dec 09, 2010 | 43.77 | 44.07 | 43.55 | 43.94 | 3,593,737 | +0.44(+1.01%) |
Dec 08, 2010 | 43.54 | 43.80 | 43.26 | 43.50 | 2,642,758 | -0.03(-0.07%) |
Dec 07, 2010 | 43.30 | 43.95 | 43.26 | 43.53 | 4,301,135 | +0.66(+1.53%) |
Dec 06, 2010 | 42.58 | 43.05 | 42.23 | 42.87 | 2,033,511 | +0.11(+0.26%) |
Dec 03, 2010 | 42.13 | 42.77 | 42.11 | 42.76 | 2,459,873 | +0.22(+0.52%) |
Dec 02, 2010 | 41.99 | 42.59 | 41.77 | 42.54 | 2,966,858 | +0.59(+1.40%) |
Dec 01, 2010 | 41.52 | 42.30 | 41.52 | 41.95 | 5,421,562 | +1.10(+2.68%) |
Nov 30, 2010 | 40.38 | 41.17 | 40.20 | 40.86 | 3,431,235 | -0.08(-0.19%) |
Nov 29, 2010 | 40.38 | 41.04 | 40.32 | 40.94 | 4,599,765 | +0.25(+0.61%) |
Nov 26, 2010 | 40.68 | 41.07 | 40.34 | 40.69 | 1,127,965 | -0.30(-0.73%) |
Nov 24, 2010 | 40.35 | 40.99 | 40.99 | 40.99 | 3,044,878 | +0.97(+2.42%) |
Nov 23, 2010 | 40.44 | 40.55 | 39.73 | 40.02 | 5,122,064 | -0.99(-2.41%) |
Nov 22, 2010 | 40.63 | 41.07 | 40.46 | 41.01 | 4,339,403 | +0.24(+0.59%) |
Nov 19, 2010 | 40.82 | 41.09 | 40.45 | 40.77 | 5,098,916 | -0.48(-1.16%) |
Nov 18, 2010 | 41.64 | 41.70 | 40.97 | 41.25 | 5,324,657 | +0.50(+1.22%) |
Nov 17, 2010 | 41.55 | 41.55 | 40.43 | 40.75 | 8,885,651 | -0.53(-1.28%) |
Nov 16, 2010 | 41.88 | 41.91 | 40.86 | 41.28 | 68,491,400 | -0.82(-1.94%) |
Nov 15, 2010 | 42.09 | 42.24 | 41.79 | 42.09 | 10,180,013 | +0.23(+0.55%) |
Nov 12, 2010 | 42.39 | 42.54 | 41.69 | 41.86 | 9,759,317 | -0.91(-2.12%) |
Nov 11, 2010 | 42.44 | 42.85 | 42.20 | 42.77 | 14,645,681 | +1.77(+4.33%) |
Nov 10, 2010 | 40.48 | 41.08 | 39.93 | 41.00 | 2,437,638 | +0.47(+1.16%) |
Nov 09, 2010 | 40.94 | 41.04 | 40.33 | 40.53 | 1,919,602 | -0.01(-0.02%) |
Nov 08, 2010 | 40.49 | 41.07 | 40.07 | 40.54 | 2,336,679 | -0.35(-0.85%) |
Nov 05, 2010 | 40.34 | 40.96 | 40.12 | 40.89 | 2,399,599 | +0.43(+1.06%) |
Nov 04, 2010 | 39.81 | 40.49 | 39.71 | 40.46 | 3,419,935 | +0.98(+2.47%) |
Nov 03, 2010 | 39.29 | 39.76 | 38.97 | 39.48 | 2,418,423 | +0.11(+0.28%) |
Nov 02, 2010 | 39.81 | 39.81 | 39.19 | 39.37 | 2,550,900 | -0.15(-0.38%) |
Nov 01, 2010 | 39.36 | 39.81 | 39.25 | 39.52 | 2,934,599 | +0.35(+0.89%) |
Oct 29, 2010 | 38.80 | 39.34 | 38.61 | 39.17 | 1,784,485 | +0.22(+0.56%) |
Oct 28, 2010 | 39.59 | 39.60 | 38.77 | 38.95 | 1,661,974 | -0.26(-0.66%) |
Oct 27, 2010 | 39.13 | 39.36 | 38.74 | 39.21 | 1,616,364 | -0.52(-1.30%) |
Oct 25, 2010 | 39.40 | 39.99 | 39.23 | 39.73 | 3,233,090 | +0.52(+1.32%) |
Oct 22, 2010 | 38.41 | 39.36 | 37.89 | 39.21 | 4,764,204 | +0.39(+1.00%) |
Oct 21, 2010 | 38.40 | 38.97 | 38.21 | 38.83 | 4,156,205 | +0.53(+1.38%) |
Oct 20, 2010 | 37.90 | 38.53 | 37.90 | 38.30 | 2,062,999 | +0.44(+1.16%) |
Oct 19, 2010 | 38.37 | 38.50 | 37.71 | 37.86 | 3,445,691 | -0.85(-2.19%) |
Oct 18, 2010 | 38.63 | 38.88 | 38.36 | 38.71 | 2,045,617 | +0.10(+0.26%) |
Oct 15, 2010 | 39.08 | 39.20 | 38.22 | 38.61 | 3,498,957 | -0.06(-0.15%) |
Oct 14, 2010 | 38.84 | 39.26 | 38.52 | 38.67 | 3,735,348 | -0.27(-0.69%) |
Oct 13, 2010 | 38.84 | 39.21 | 38.54 | 38.93 | 3,916,307 | +0.47(+1.22%) |
Oct 12, 2010 | 38.21 | 38.61 | 37.81 | 38.47 | 3,718,912 | +0.00(+0.00%) |
Oct 11, 2010 | 38.64 | 38.77 | 38.35 | 38.47 | 1,242,279 | -0.05(-0.13%) |
Oct 08, 2010 | 38.52 | 38.72 | 38.01 | 38.52 | 2,961,183 | +0.27(+0.70%) |
Oct 07, 2010 | 38.07 | 38.37 | 37.87 | 38.25 | 4,123,131 | +0.21(+0.55%) |
Oct 06, 2010 | 37.18 | 38.12 | 37.12 | 38.04 | 4,785,135 | +1.01(+2.72%) |
Oct 05, 2010 | 36.61 | 37.33 | 36.17 | 37.03 | 7,420 | +1.10(+3.05%) |
Oct 04, 2010 | 35.86 | 36.65 | 35.52 | 35.94 | 2,480,961 | +0.15(+0.42%) |
Oct 01, 2010 | 35.79 | 36.06 | 35.58 | 35.79 | 1,855,736 | +0.20(+0.57%) |
Sep 30, 2010 | 35.59 | 36.27 | 35.38 | 35.58 | 4,135 | +0.10(+0.27%) |
Sep 29, 2010 | 35.28 | 35.68 | 35.10 | 35.49 | 2,606,493 | +0.05(+0.14%) |
Sep 28, 2010 | 34.74 | 35.54 | 34.16 | 35.44 | 3,327,583 | +0.68(+1.95%) |
Sep 27, 2010 | 35.16 | 35.16 | 34.45 | 34.76 | 2,656,024 | -0.41(-1.16%) |
Sep 24, 2010 | 35.28 | 35.55 | 35.06 | 35.17 | 2,995,913 | +0.42(+1.20%) |
Sep 23, 2010 | 34.75 | 35.29 | 34.63 | 34.75 | 265 | -0.77(-2.16%) |
Sep 22, 2010 | 35.67 | 36.00 | 35.19 | 35.52 | 2,222,565 | -0.31(-0.86%) |
Sep 21, 2010 | 35.51 | 36.08 | 35.45 | 35.83 | 2,104,303 | +0.26(+0.73%) |
Sep 20, 2010 | 34.82 | 35.66 | 34.59 | 35.57 | 2,300,162 | +0.80(+2.29%) |
Sep 17, 2010 | 34.77 | 34.84 | 34.26 | 34.77 | 3,498,875 | +0.85(+2.52%) |
Sep 15, 2010 | 34.16 | 34.24 | 33.69 | 33.92 | 2,759,450 | -0.53(-1.55%) |
Sep 14, 2010 | 34.56 | 34.77 | 34.27 | 34.45 | 2,711,406 | -0.30(-0.86%) |
Sep 13, 2010 | 34.89 | 35.10 | 34.63 | 34.75 | 1,173,993 | +0.28(+0.81%) |
Sep 10, 2010 | 34.14 | 34.74 | 34.09 | 34.47 | 2,807,930 | +0.38(+1.11%) |
Sep 09, 2010 | 34.70 | 34.76 | 33.87 | 34.09 | 2,232,573 | -0.18(-0.52%) |
Sep 08, 2010 | 33.98 | 34.57 | 33.98 | 34.27 | 1,730,704 | +0.26(+0.76%) |
Sep 07, 2010 | 34.43 | 34.43 | 33.89 | 34.01 | 344 | -0.54(-1.56%) |
Sep 03, 2010 | 34.48 | 34.97 | 34.27 | 34.55 | 1,257,629 | +0.36(+1.05%) |
Sep 02, 2010 | 33.74 | 34.19 | 33.50 | 34.19 | 7,151 | +0.62(+1.84%) |
Sep 01, 2010 | 32.70 | 33.94 | 32.70 | 33.57 | 4,742,335 | +1.14(+3.50%) |
Aug 31, 2010 | 32.45 | 33.14 | 32.31 | 32.44 | 5,719 | -0.59(-1.78%) |
Aug 30, 2010 | 33.64 | 33.82 | 33.01 | 33.03 | 2,267,650 | -0.71(-2.10%) |
Aug 27, 2010 | 33.68 | 33.95 | 32.79 | 33.73 | 2,583,697 | +0.52(+1.56%) |
Aug 26, 2010 | 33.61 | 33.84 | 33.12 | 33.21 | 1,789,581 | -0.12(-0.36%) |
Aug 25, 2010 | 33.11 | 33.38 | 32.80 | 33.33 | 4,071,996 | -0.13(-0.39%) |
Aug 24, 2010 | 34.02 | 34.21 | 33.38 | 33.46 | 10,987 | -1.13(-3.26%) |
Aug 23, 2010 | 35.27 | 35.47 | 34.54 | 34.59 | 1,705,730 | -0.51(-1.45%) |
Aug 20, 2010 | 35.17 | 35.20 | 34.77 | 35.10 | 1,576,314 | -0.33(-0.93%) |
Aug 19, 2010 | 35.80 | 36.09 | 35.17 | 35.43 | 430 | -0.58(-1.61%) |
Aug 18, 2010 | 35.97 | 36.26 | 35.43 | 36.00 | 2,107,026 | +0.05(+0.14%) |
Aug 17, 2010 | 35.41 | 36.27 | 35.10 | 35.95 | 9,109 | +0.98(+2.79%) |
Aug 16, 2010 | 34.91 | 35.34 | 34.71 | 34.98 | 1,804,095 | -0.19(-0.54%) |
Aug 13, 2010 | 35.17 | 35.49 | 34.95 | 35.17 | 2,392,178 | +0.03(+0.09%) |
Aug 12, 2010 | 34.54 | 35.43 | 34.54 | 35.14 | 2,086,174 | -0.13(-0.37%) |
Aug 11, 2010 | 36.12 | 36.12 | 35.22 | 35.27 | 14,747 | -1.54(-4.20%) |
Aug 10, 2010 | 36.90 | 37.15 | 36.44 | 36.81 | 2,739,189 | -0.64(-1.70%) |
Aug 09, 2010 | 37.71 | 37.89 | 37.24 | 37.45 | 1,909,659 | -0.01(-0.03%) |
Aug 06, 2010 | 37.46 | 37.84 | 37.18 | 37.46 | 2,254,789 | -0.56(-1.47%) |
Aug 05, 2010 | 37.72 | 38.12 | 37.55 | 38.02 | 1,872,457 | +0.17(+0.45%) |
Aug 04, 2010 | 37.51 | 37.87 | 37.43 | 37.85 | 1,580,273 | +0.48(+1.28%) |
Aug 03, 2010 | 37.54 | 37.86 | 37.18 | 37.37 | 1,849,954 | -0.50(-1.32%) |
Aug 02, 2010 | 37.93 | 38.21 | 37.49 | 37.87 | 2,509,345 | +0.54(+1.44%) |
Jul 30, 2010 | 37.51 | 37.57 | 36.65 | 37.33 | 2,809,446 | +0.01(+0.03%) |
Jul 29, 2010 | 37.79 | 38.05 | 36.98 | 37.32 | 3,538,487 | -0.29(-0.77%) |
Jul 28, 2010 | 37.61 | 37.96 | 37.43 | 37.61 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.91 | 38.24 | 37.44 | 37.91 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.05 | 38.11 | 37.01 | 37.98 | 3,170,327 | +0.82(+2.20%) |
Jul 23, 2010 | 35.26 | 37.25 | 34.64 | 37.16 | 4,750,165 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.94 | 36.26 | 36.67 | 6,839 | +0.74(+2.05%) |
Jul 21, 2010 | 35.88 | 36.46 | 35.60 | 35.94 | 3,316,631 | +0.34(+0.95%) |
Jul 20, 2010 | 34.29 | 35.69 | 34.17 | 35.60 | 11,870 | +0.74(+2.12%) |
Jul 19, 2010 | 34.26 | 35.01 | 34.03 | 34.86 | 3,664,767 | +0.61(+1.77%) |
Jul 16, 2010 | 34.25 | 34.90 | 34.13 | 34.25 | 5,634,877 | -0.56(-1.60%) |
Jul 15, 2010 | 34.70 | 34.92 | 34.04 | 34.81 | 2,824,434 | -0.04(-0.11%) |
Jul 14, 2010 | 34.60 | 35.09 | 34.23 | 34.85 | 10,116 | -0.11(-0.31%) |
Jul 13, 2010 | 34.00 | 35.02 | 34.00 | 34.96 | 4,184,048 | +1.21(+3.57%) |
Jul 12, 2010 | 33.83 | 34.20 | 33.52 | 33.75 | 3,183,234 | -0.17(-0.50%) |
Jul 09, 2010 | 33.92 | 34.16 | 33.54 | 33.92 | 4,537,909 | -0.21(-0.61%) |
Jul 08, 2010 | 34.07 | 34.32 | 33.80 | 34.13 | 4,861,627 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.01 | 33.26 | 33.94 | 5,846,808 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.36 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 34.00 | 33.14 | 33.20 | 3,636,595 | -0.36(-1.07%) |
Jul 01, 2010 | 34.71 | 34.71 | 33.00 | 33.56 | 6,634,219 | -0.81(-2.35%) |
Jun 30, 2010 | 35.32 | 35.66 | 34.30 | 34.37 | 144 | -0.79(-2.24%) |
Jun 29, 2010 | 36.27 | 36.39 | 34.90 | 35.16 | 14,017 | -2.71(-7.16%) |
Jun 25, 2010 | 37.87 | 38.24 | 37.19 | 37.87 | 23,774,702 | -0.25(-0.65%) |
Jun 24, 2010 | 38.19 | 38.52 | 37.60 | 38.12 | 4,205,413 | -0.34(-0.88%) |
Jun 23, 2010 | 39.01 | 39.17 | 37.99 | 38.46 | 5,813,915 | -0.44(-1.13%) |
Jun 22, 2010 | 39.91 | 40.19 | 38.77 | 38.89 | 3,460,873 | -0.96(-2.40%) |
Jun 21, 2010 | 39.74 | 40.51 | 39.54 | 39.85 | 4,260,711 | +0.57(+1.45%) |
Jun 18, 2010 | 39.28 | 39.57 | 38.86 | 39.28 | 3,014,396 | +0.17(+0.43%) |
Jun 17, 2010 | 39.65 | 39.75 | 38.64 | 39.11 | 2,941,609 | -0.31(-0.78%) |
Jun 16, 2010 | 39.00 | 39.72 | 38.99 | 39.42 | 3,856,938 | -0.08(-0.20%) |
Jun 15, 2010 | 38.41 | 39.55 | 38.35 | 39.50 | 4,281,118 | +1.55(+4.10%) |
Jun 14, 2010 | 37.86 | 38.70 | 37.86 | 37.95 | 2,872,240 | +0.37(+0.98%) |
Jun 11, 2010 | 36.50 | 37.62 | 36.50 | 37.58 | 2,614,365 | +0.41(+1.10%) |
Jun 10, 2010 | 36.87 | 37.33 | 36.50 | 37.17 | 9,319 | +1.09(+3.01%) |
Jun 09, 2010 | 36.73 | 37.06 | 35.93 | 36.08 | 3,742,048 | -0.26(-0.71%) |
Jun 08, 2010 | 36.17 | 36.47 | 35.57 | 36.34 | 4,724,001 | +0.17(+0.47%) |
Jun 07, 2010 | 37.10 | 37.39 | 36.07 | 36.17 | 5,136,970 | -0.93(-2.50%) |
Jun 04, 2010 | 37.10 | 38.53 | 36.89 | 37.10 | 3,228,535 | -1.76(-4.54%) |
Jun 03, 2010 | 38.55 | 39.15 | 38.52 | 38.86 | 3,887,905 | +0.49(+1.27%) |
Jun 02, 2010 | 37.52 | 38.38 | 37.15 | 38.38 | 3,514 | +1.03(+2.75%) |
Jun 01, 2010 | 36.65 | 38.14 | 36.65 | 37.35 | 5,338,263 | +0.17(+0.46%) |
May 28, 2010 | 37.18 | 37.80 | 36.83 | 37.18 | 2,769,100 | -0.37(-0.98%) |
May 27, 2010 | 36.87 | 37.64 | 36.80 | 37.55 | 3,409,782 | +1.54(+4.29%) |
May 26, 2010 | 35.95 | 36.70 | 35.80 | 36.00 | 10,111 | +0.47(+1.32%) |
May 25, 2010 | 34.65 | 35.64 | 34.24 | 35.54 | 4,582,643 | -0.04(-0.11%) |
May 24, 2010 | 35.58 | 36.26 | 35.44 | 35.58 | 3,724,652 | -0.18(-0.50%) |
May 21, 2010 | 34.77 | 35.92 | 34.57 | 35.76 | 4,644,449 | +0.38(+1.07%) |
May 20, 2010 | 36.07 | 36.25 | 35.01 | 35.38 | 15,109 | -1.54(-4.18%) |
May 19, 2010 | 37.71 | 38.10 | 36.52 | 36.92 | 5,165,923 | -0.96(-2.53%) |
May 18, 2010 | 37.94 | 38.84 | 37.72 | 37.88 | 5,208,769 | -0.73(-1.88%) |
May 17, 2010 | 38.78 | 38.86 | 37.68 | 38.61 | 4,931,587 | -0.01(-0.03%) |
May 14, 2010 | 38.62 | 39.52 | 38.24 | 38.62 | 3,796,916 | -1.26(-3.15%) |
May 13, 2010 | 39.16 | 40.46 | 38.94 | 39.87 | 5,491,690 | +0.40(+1.01%) |
May 12, 2010 | 38.42 | 39.49 | 38.35 | 39.47 | 6,766,688 | +1.49(+3.94%) |
May 11, 2010 | 38.05 | 38.29 | 37.78 | 37.98 | 4,697,993 | +0.50(+1.33%) |
May 10, 2010 | 37.88 | 37.98 | 37.06 | 37.48 | 6,244,444 | +2.36(+6.73%) |
May 07, 2010 | 35.86 | 36.98 | 34.77 | 35.12 | 8,771,559 | -1.70(-4.63%) |
May 06, 2010 | 36.25 | 37.58 | 33.84 | 36.82 | 1,404 | +0.48(+1.33%) |
May 05, 2010 | 36.86 | 37.75 | 36.12 | 36.34 | 8,430,411 | -0.14(-0.40%) |
May 04, 2010 | 37.25 | 37.28 | 36.26 | 36.48 | 6,448 | -1.44(-3.78%) |
May 03, 2010 | 37.03 | 37.97 | 37.01 | 37.92 | 2,988,370 | +1.07(+2.89%) |
Apr 30, 2010 | 37.09 | 37.87 | 36.61 | 36.85 | 3,535,750 | -0.28(-0.75%) |
Apr 29, 2010 | 36.81 | 37.25 | 36.66 | 37.13 | 3,896,787 | +0.71(+1.94%) |
Apr 28, 2010 | 36.83 | 37.06 | 36.24 | 36.42 | 4,443,828 | -0.14(-0.38%) |
Apr 27, 2010 | 37.66 | 37.86 | 36.37 | 36.56 | 7,792 | -1.15(-3.04%) |
Apr 26, 2010 | 37.20 | 38.29 | 36.94 | 37.71 | 5,290,375 | +0.74(+1.99%) |
Apr 23, 2010 | 36.67 | 37.10 | 35.58 | 36.97 | 15,676,206 | -1.89(-4.87%) |
Apr 22, 2010 | 37.91 | 39.27 | 37.38 | 38.86 | 5,383,948 | +0.76(+1.99%) |
Apr 21, 2010 | 37.96 | 38.13 | 37.77 | 38.11 | 6,504 | +0.19(+0.50%) |
Apr 20, 2010 | 37.48 | 38.17 | 37.48 | 37.92 | 5,415,573 | +0.79(+2.12%) |
Apr 19, 2010 | 36.79 | 37.16 | 36.47 | 37.13 | 3,007,757 | +0.10(+0.27%) |
Apr 16, 2010 | 37.63 | 37.85 | 36.86 | 37.03 | 3,743,631 | -0.66(-1.75%) |
Apr 15, 2010 | 37.13 | 37.94 | 36.96 | 37.69 | 4,849,978 | +0.47(+1.26%) |
Apr 14, 2010 | 37.16 | 37.30 | 36.88 | 37.22 | 3,140,286 | +0.35(+0.95%) |
Apr 13, 2010 | 37.31 | 37.31 | 36.66 | 36.87 | 3,908,178 | -0.45(-1.20%) |
Apr 12, 2010 | 37.77 | 37.82 | 37.11 | 37.32 | 5,158,325 | +0.12(+0.32%) |
Apr 09, 2010 | 36.82 | 37.24 | 36.54 | 37.20 | 3,966,273 | +0.52(+1.41%) |
Apr 08, 2010 | 36.11 | 36.78 | 35.94 | 36.68 | 4,434,991 | +0.15(+0.41%) |
Apr 07, 2010 | 36.08 | 36.69 | 35.98 | 36.53 | 5,074,824 | +0.22(+0.60%) |
Apr 06, 2010 | 35.89 | 36.45 | 35.84 | 36.31 | 3,196,209 | +0.13(+0.36%) |
Apr 05, 2010 | 35.53 | 36.27 | 35.53 | 36.18 | 2,630,986 | +0.76(+2.14%) |
Apr 01, 2010 | 35.08 | 35.43 | 35.43 | 35.43 | 2,877,469 | +0.68(+1.95%) |
Mar 31, 2010 | 34.62 | 34.99 | 34.51 | 34.75 | 2,331,189 | -0.01(-0.03%) |
Mar 30, 2010 | 34.70 | 35.48 | 34.58 | 34.76 | 3,196,056 | +0.23(+0.66%) |
Mar 29, 2010 | 34.70 | 34.98 | 34.49 | 34.53 | 1,882,910 | +0.01(+0.03%) |
Mar 26, 2010 | 34.42 | 34.80 | 34.24 | 34.52 | 3,508,670 | +0.12(+0.35%) |
Mar 25, 2010 | 35.04 | 35.51 | 34.40 | 34.40 | 4,116,021 | -0.38(-1.09%) |
Mar 24, 2010 | 35.83 | 35.95 | 34.69 | 34.78 | 4,141,118 | -1.25(-3.46%) |
Mar 23, 2010 | 35.40 | 36.08 | 35.40 | 36.02 | 2,833,613 | +0.54(+1.52%) |
Mar 22, 2010 | 34.41 | 35.54 | 34.29 | 35.49 | 3,107,323 | +0.74(+2.12%) |
Mar 19, 2010 | 35.35 | 35.51 | 34.40 | 34.75 | 4,136,602 | -0.46(-1.30%) |
Mar 18, 2010 | 35.15 | 35.33 | 34.77 | 35.21 | 2,779,969 | +0.14(+0.40%) |
Mar 17, 2010 | 35.59 | 35.75 | 34.95 | 35.07 | 4,185,085 | -0.51(-1.43%) |
Mar 16, 2010 | 35.03 | 35.78 | 34.88 | 35.58 | 3,947,701 | +0.76(+2.17%) |
Mar 15, 2010 | 34.70 | 34.96 | 34.52 | 34.82 | 3,057,338 | +0.13(+0.37%) |
Mar 12, 2010 | 34.55 | 34.88 | 34.38 | 34.69 | 5,572,633 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.64 | 33.47 | 34.60 | 4,960,843 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.94 | 33.43 | 33.77 | 2,281,683 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.22 | 33.57 | 33.72 | 2,719,852 | -0.19(-0.56%) |
Mar 08, 2010 | 33.81 | 34.03 | 33.51 | 33.91 | 2,362,367 | +0.09(+0.27%) |
Mar 05, 2010 | 33.39 | 34.00 | 33.34 | 33.82 | 3,313,166 | +0.76(+2.29%) |
Mar 04, 2010 | 33.83 | 33.90 | 32.90 | 33.06 | 5,862,118 | -0.47(-1.40%) |
Mar 03, 2010 | 32.89 | 33.93 | 32.87 | 33.53 | 4,981,170 | +0.82(+2.50%) |
Mar 02, 2010 | 32.84 | 32.87 | 32.52 | 32.72 | 5,609,384 | +0.14(+0.43%) |