Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.07 | 42.42 | 41.85 | 42.25 | 1,343,040 | +0.09(+0.22%) |
Oct 28, 2010 | 42.72 | 42.85 | 41.92 | 42.15 | 2,199,984 | -0.31(-0.73%) |
Oct 27, 2010 | 42.06 | 42.66 | 41.67 | 42.46 | 3,221,766 | -2.18(-4.89%) |
Oct 25, 2010 | 44.30 | 44.87 | 44.21 | 44.64 | 2,156,823 | +0.48(+1.09%) |
Oct 22, 2010 | 44.16 | 44.28 | 43.93 | 44.16 | 1,341,395 | +0.01(+0.02%) |
Oct 21, 2010 | 44.01 | 44.29 | 43.93 | 44.16 | 2,089,136 | +0.33(+0.76%) |
Oct 20, 2010 | 43.61 | 44.26 | 43.46 | 43.82 | 1,873,844 | +0.34(+0.79%) |
Oct 19, 2010 | 43.89 | 44.14 | 43.36 | 43.48 | 2,050,722 | -0.83(-1.88%) |
Oct 18, 2010 | 44.55 | 44.55 | 44.24 | 44.31 | 1,122,157 | -0.28(-0.63%) |
Oct 15, 2010 | 44.81 | 44.93 | 44.26 | 44.59 | 1,245,415 | +0.09(+0.21%) |
Oct 14, 2010 | 44.81 | 44.92 | 44.19 | 44.50 | 1,009,855 | -0.30(-0.67%) |
Oct 13, 2010 | 44.56 | 44.87 | 44.32 | 44.80 | 1,341,303 | +0.38(+0.85%) |
Oct 12, 2010 | 44.16 | 44.48 | 43.78 | 44.42 | 980,493 | +0.17(+0.39%) |
Oct 11, 2010 | 44.40 | 44.42 | 44.10 | 44.25 | 629,683 | +0.02(+0.04%) |
Oct 08, 2010 | 44.23 | 44.46 | 44.11 | 44.23 | 1,123,146 | -0.09(-0.19%) |
Oct 07, 2010 | 44.87 | 44.87 | 44.02 | 44.32 | 1,144,064 | -0.36(-0.81%) |
Oct 06, 2010 | 44.51 | 44.68 | 44.40 | 44.68 | 1,058,972 | +0.05(+0.12%) |
Oct 05, 2010 | 43.90 | 44.68 | 43.83 | 44.63 | 1,321,315 | +1.14(+2.62%) |
Oct 04, 2010 | 43.94 | 43.94 | 43.29 | 43.49 | 868,998 | -0.47(-1.07%) |
Oct 01, 2010 | 43.96 | 44.07 | 43.61 | 43.96 | 1,570,148 | +0.50(+1.15%) |
Sep 30, 2010 | 43.46 | 43.88 | 43.25 | 43.46 | 43,634 | +0.14(+0.33%) |
Sep 29, 2010 | 43.26 | 43.52 | 43.03 | 43.32 | 1,070,055 | -0.04(-0.10%) |
Sep 28, 2010 | 43.40 | 43.43 | 42.74 | 43.36 | 1,497,444 | -0.05(-0.12%) |
Sep 27, 2010 | 43.70 | 43.70 | 43.28 | 43.41 | 1,140,916 | -0.23(-0.53%) |
Sep 24, 2010 | 43.24 | 43.64 | 43.20 | 43.64 | 1,289,221 | +0.79(+1.84%) |
Sep 23, 2010 | 42.85 | 43.33 | 42.81 | 42.85 | 940,317 | -0.41(-0.95%) |
Sep 22, 2010 | 43.49 | 43.65 | 43.14 | 43.26 | 1,106,569 | -0.18(-0.41%) |
Sep 21, 2010 | 43.36 | 43.68 | 43.12 | 43.44 | 1,573,443 | +0.09(+0.20%) |
Sep 20, 2010 | 43.10 | 43.38 | 42.92 | 43.36 | 1,719,381 | +0.39(+0.92%) |
Sep 17, 2010 | 42.96 | 43.10 | 42.56 | 42.96 | 1,829,191 | +0.36(+0.85%) |
Sep 15, 2010 | 42.18 | 42.63 | 42.05 | 42.60 | 1,795,745 | +0.30(+0.71%) |
Sep 14, 2010 | 41.87 | 42.48 | 41.87 | 42.30 | 1,505,266 | +0.38(+0.90%) |
Sep 13, 2010 | 41.95 | 42.11 | 41.79 | 41.93 | 1,666,567 | +0.26(+0.64%) |
Sep 10, 2010 | 42.10 | 42.27 | 41.60 | 41.66 | 1,824,555 | -0.34(-0.81%) |
Sep 09, 2010 | 42.27 | 42.27 | 41.87 | 42.00 | 1,078,367 | +0.11(+0.26%) |
Sep 08, 2010 | 41.70 | 42.09 | 41.58 | 41.89 | 1,423,457 | +0.32(+0.76%) |
Sep 07, 2010 | 41.78 | 42.00 | 41.55 | 41.58 | 291 | -0.61(-1.46%) |
Sep 03, 2010 | 42.10 | 42.25 | 41.85 | 42.19 | 1,528,547 | +0.22(+0.53%) |
Sep 02, 2010 | 41.66 | 41.97 | 41.42 | 41.97 | 263 | +0.46(+1.11%) |
Sep 01, 2010 | 41.01 | 41.65 | 40.82 | 41.51 | 2,091,989 | +1.03(+2.55%) |
Aug 31, 2010 | 40.39 | 40.62 | 39.82 | 40.47 | 26,137 | +0.09(+0.23%) |
Aug 30, 2010 | 40.51 | 40.62 | 40.18 | 40.38 | 1,190,004 | +0.61(+1.55%) |
Aug 27, 2010 | 40.23 | 40.67 | 39.59 | 39.77 | 1,544,367 | +0.12(+0.30%) |
Aug 26, 2010 | 39.65 | 40.03 | 39.60 | 39.65 | 117 | -0.11(-0.28%) |
Aug 25, 2010 | 39.63 | 39.92 | 39.42 | 39.76 | 2,383,751 | +0.10(+0.26%) |
Aug 24, 2010 | 39.53 | 39.95 | 39.34 | 39.65 | 364 | -0.24(-0.60%) |
Aug 23, 2010 | 40.70 | 40.71 | 39.89 | 39.89 | 1,685,227 | -0.62(-1.54%) |
Aug 20, 2010 | 39.88 | 40.54 | 39.88 | 40.52 | 1,590,062 | +0.31(+0.76%) |
Aug 19, 2010 | 40.85 | 40.85 | 40.12 | 40.21 | 364 | -0.82(-2.00%) |
Aug 18, 2010 | 41.18 | 41.18 | 40.89 | 41.03 | 1,434,844 | -0.28(-0.68%) |
Aug 17, 2010 | 41.11 | 41.49 | 40.88 | 41.31 | 1,823,855 | +0.55(+1.36%) |
Aug 16, 2010 | 40.54 | 40.92 | 40.41 | 40.76 | 1,137,870 | +0.03(+0.06%) |
Aug 13, 2010 | 40.73 | 41.01 | 40.64 | 40.73 | 1,099,133 | -0.29(-0.71%) |
Aug 12, 2010 | 40.66 | 41.23 | 40.52 | 41.02 | 1,904,004 | +0.15(+0.36%) |
Aug 11, 2010 | 41.44 | 41.47 | 40.87 | 40.88 | 291 | -0.93(-2.23%) |
Aug 10, 2010 | 41.61 | 42.00 | 41.43 | 41.81 | 1,412,662 | -0.33(-0.79%) |
Aug 09, 2010 | 42.06 | 42.21 | 41.95 | 42.14 | 1,123,364 | +0.15(+0.37%) |
Aug 06, 2010 | 41.99 | 42.11 | 41.53 | 41.99 | 1,430,520 | -0.15(-0.36%) |
Aug 05, 2010 | 42.09 | 42.19 | 41.93 | 42.14 | 1,533,977 | -0.13(-0.30%) |
Aug 04, 2010 | 41.76 | 42.29 | 41.67 | 42.27 | 1,896,727 | +0.61(+1.46%) |
Aug 03, 2010 | 41.85 | 41.96 | 41.63 | 41.66 | 1,801,348 | -0.29(-0.69%) |
Aug 02, 2010 | 42.12 | 42.17 | 41.75 | 41.95 | 2,249,384 | +0.19(+0.45%) |
Jul 30, 2010 | 41.76 | 41.92 | 41.43 | 41.76 | 3,008,809 | +0.03(+0.06%) |
Jul 29, 2010 | 42.04 | 42.09 | 41.41 | 41.74 | 4,029,924 | +0.02(+0.04%) |
Jul 28, 2010 | 41.72 | 41.80 | 41.02 | 41.72 | 217 | +0.44(+1.05%) |
Jul 27, 2010 | 41.29 | 41.41 | 39.32 | 41.29 | 291 | -1.21(-2.85%) |
Jul 26, 2010 | 42.17 | 42.50 | 42.11 | 42.50 | 2,002,613 | +0.43(+1.01%) |
Jul 23, 2010 | 41.34 | 42.07 | 41.28 | 42.07 | 2,205,076 | +0.74(+1.80%) |
Jul 22, 2010 | 41.38 | 41.73 | 41.17 | 41.33 | 3,165,593 | +0.21(+0.50%) |
Jul 21, 2010 | 42.05 | 42.05 | 40.79 | 41.12 | 2,384,054 | -0.79(-1.89%) |
Jul 20, 2010 | 41.92 | 41.92 | 40.72 | 41.92 | 2,631,464 | +0.88(+2.14%) |
Jul 19, 2010 | 40.79 | 41.10 | 40.47 | 41.04 | 1,961,044 | +0.42(+1.03%) |
Jul 16, 2010 | 40.62 | 41.26 | 40.53 | 40.62 | 1,796,605 | -0.45(-1.10%) |
Jul 15, 2010 | 41.18 | 41.46 | 40.85 | 41.07 | 1,669,287 | -0.08(-0.19%) |
Jul 14, 2010 | 41.15 | 41.32 | 40.82 | 41.15 | 2,376,852 | -0.28(-0.68%) |
Jul 13, 2010 | 40.86 | 41.54 | 40.51 | 41.43 | 1,853,635 | +0.97(+2.41%) |
Jul 12, 2010 | 40.75 | 40.84 | 40.32 | 40.46 | 1,721,643 | -0.41(-1.00%) |
Jul 09, 2010 | 40.87 | 40.98 | 40.52 | 40.87 | 1,568,936 | +0.20(+0.48%) |
Jul 08, 2010 | 40.47 | 40.70 | 40.08 | 40.67 | 2,003,253 | +0.49(+1.21%) |
Jul 07, 2010 | 38.72 | 40.19 | 38.70 | 40.18 | 2,811,076 | +1.55(+4.00%) |
Jul 06, 2010 | 38.87 | 38.95 | 38.31 | 38.64 | 764 | +0.28(+0.73%) |
Jul 02, 2010 | 38.36 | 38.72 | 38.13 | 38.36 | 2,966,154 | -0.15(-0.38%) |
Jul 01, 2010 | 38.25 | 38.65 | 38.16 | 38.50 | 4,051,583 | +0.15(+0.40%) |
Jun 30, 2010 | 38.36 | 39.14 | 38.31 | 38.35 | 262 | -0.13(-0.33%) |
Jun 29, 2010 | 38.34 | 38.71 | 38.02 | 38.48 | 3,235,778 | -0.52(-1.34%) |
Jun 25, 2010 | 39.00 | 39.32 | 38.74 | 39.00 | 3,177,278 | +0.01(+0.02%) |
Jun 24, 2010 | 39.60 | 39.89 | 38.95 | 38.99 | 1,963,670 | -0.82(-2.06%) |
Jun 23, 2010 | 39.77 | 40.06 | 39.52 | 39.81 | 2,275,061 | +0.00(+0.00%) |
Jun 22, 2010 | 40.00 | 40.64 | 39.79 | 39.81 | 2,890,739 | -0.31(-0.77%) |
Jun 21, 2010 | 40.47 | 40.69 | 39.71 | 40.12 | 2,315,077 | -0.02(-0.04%) |
Jun 18, 2010 | 40.13 | 40.48 | 40.06 | 40.13 | 2,448,518 | -0.21(-0.53%) |
Jun 17, 2010 | 40.38 | 40.48 | 39.82 | 40.35 | 1,846,936 | +0.17(+0.43%) |
Jun 16, 2010 | 40.13 | 40.41 | 40.06 | 40.18 | 585 | -0.14(-0.34%) |
Jun 15, 2010 | 39.39 | 40.35 | 39.28 | 40.31 | 2,910,283 | +1.05(+2.68%) |
Jun 14, 2010 | 39.99 | 40.02 | 39.21 | 39.26 | 2,984,072 | -0.39(-0.99%) |
Jun 11, 2010 | 39.28 | 39.67 | 38.51 | 39.65 | 3,208,116 | +0.11(+0.27%) |
Jun 10, 2010 | 39.22 | 39.75 | 39.09 | 39.55 | 4,113,269 | +0.81(+2.09%) |
Jun 09, 2010 | 39.20 | 39.56 | 38.60 | 38.74 | 3,003,267 | -0.31(-0.81%) |
Jun 08, 2010 | 38.79 | 39.06 | 38.46 | 39.05 | 4,233,944 | +0.39(+1.01%) |
Jun 07, 2010 | 39.18 | 39.52 | 38.64 | 38.66 | 3,741,912 | -0.65(-1.65%) |
Jun 04, 2010 | 39.31 | 40.09 | 39.24 | 39.31 | 2,707,331 | -1.23(-3.04%) |
Jun 03, 2010 | 40.58 | 40.74 | 40.17 | 40.54 | 1,933,185 | +0.04(+0.10%) |
Jun 02, 2010 | 39.95 | 40.50 | 39.66 | 40.50 | 10,235 | +0.80(+2.02%) |
Jun 01, 2010 | 39.98 | 40.57 | 39.70 | 39.70 | 2,078,111 | -0.49(-1.23%) |
May 28, 2010 | 40.19 | 40.54 | 39.99 | 40.19 | 1,889,996 | -0.25(-0.61%) |
May 27, 2010 | 39.85 | 40.45 | 39.68 | 40.44 | 1,762,035 | +1.14(+2.90%) |
May 26, 2010 | 39.74 | 40.08 | 39.21 | 39.30 | 117 | -0.36(-0.90%) |
May 25, 2010 | 38.39 | 39.66 | 38.25 | 39.66 | 4,338,798 | +0.47(+1.19%) |
May 24, 2010 | 39.57 | 39.74 | 39.19 | 39.19 | 2,581,337 | -0.51(-1.29%) |
May 21, 2010 | 38.31 | 39.70 | 38.30 | 39.70 | 4,517,946 | +0.94(+2.42%) |
May 20, 2010 | 38.91 | 39.45 | 38.77 | 38.77 | 117 | -1.65(-4.09%) |
May 19, 2010 | 40.49 | 40.66 | 40.00 | 40.42 | 2,857,203 | -0.14(-0.36%) |
May 18, 2010 | 40.98 | 41.37 | 40.54 | 40.56 | 2,388,019 | -0.20(-0.48%) |
May 17, 2010 | 40.53 | 40.87 | 40.08 | 40.76 | 2,803,126 | +0.35(+0.86%) |
May 14, 2010 | 40.41 | 40.87 | 40.20 | 40.41 | 2,813,743 | -0.53(-1.29%) |
May 13, 2010 | 41.28 | 41.35 | 40.88 | 40.94 | 2,324,934 | -0.35(-0.85%) |
May 12, 2010 | 41.62 | 41.70 | 41.09 | 41.28 | 3,977,915 | -0.29(-0.70%) |
May 11, 2010 | 41.83 | 41.92 | 41.53 | 41.57 | 2,774,624 | -0.15(-0.37%) |
May 10, 2010 | 41.32 | 41.75 | 41.21 | 41.73 | 3,802,163 | +1.10(+2.70%) |
May 07, 2010 | 40.47 | 41.09 | 40.10 | 40.63 | 5,509,960 | +0.20(+0.51%) |
May 06, 2010 | 41.17 | 41.39 | 39.41 | 40.42 | 4,935,066 | -0.54(-1.33%) |
May 05, 2010 | 41.24 | 41.50 | 40.92 | 40.97 | 3,764,816 | -0.38(-0.93%) |
May 04, 2010 | 41.70 | 41.78 | 41.05 | 41.35 | 3,064,699 | -0.64(-1.52%) |
May 03, 2010 | 41.99 | 42.30 | 41.68 | 41.99 | 2,899,121 | +0.43(+1.02%) |
Apr 30, 2010 | 41.79 | 41.84 | 41.53 | 41.56 | 2,891,163 | -0.14(-0.33%) |
Apr 29, 2010 | 40.69 | 41.70 | 40.59 | 41.70 | 3,509,302 | +1.31(+3.24%) |
Apr 28, 2010 | 40.19 | 40.57 | 40.05 | 40.39 | 2,509,372 | +0.45(+1.13%) |
Apr 27, 2010 | 40.51 | 40.71 | 39.85 | 39.94 | 2,872,439 | -0.66(-1.63%) |
Apr 26, 2010 | 40.59 | 40.84 | 40.44 | 40.60 | 3,512,242 | +0.08(+0.19%) |
Apr 23, 2010 | 39.86 | 40.59 | 39.68 | 40.53 | 3,067,171 | +0.61(+1.54%) |
Apr 22, 2010 | 39.40 | 39.91 | 39.39 | 39.91 | 3,096,817 | +0.44(+1.12%) |
Apr 21, 2010 | 39.47 | 39.57 | 38.98 | 39.47 | 12,044 | +0.37(+0.94%) |
Apr 20, 2010 | 38.89 | 39.14 | 38.74 | 39.11 | 1,631,694 | +0.37(+0.97%) |
Apr 19, 2010 | 38.40 | 38.78 | 38.19 | 38.73 | 1,707,909 | +0.20(+0.51%) |
Apr 16, 2010 | 38.51 | 38.70 | 38.15 | 38.54 | 2,639,120 | -0.11(-0.29%) |
Apr 15, 2010 | 38.47 | 38.68 | 38.31 | 38.65 | 1,957,929 | +0.09(+0.22%) |
Apr 14, 2010 | 38.42 | 38.65 | 38.30 | 38.56 | 2,452,973 | +0.16(+0.42%) |
Apr 13, 2010 | 38.31 | 38.47 | 38.30 | 38.40 | 1,522,608 | +0.10(+0.27%) |
Apr 12, 2010 | 38.30 | 38.48 | 38.14 | 38.30 | 1,978,513 | -0.02(-0.04%) |
Apr 09, 2010 | 37.91 | 38.31 | 37.82 | 38.31 | 1,771,125 | +0.53(+1.40%) |
Apr 08, 2010 | 37.91 | 38.14 | 37.72 | 37.79 | 3,833,766 | -0.26(-0.67%) |
Apr 07, 2010 | 37.91 | 38.15 | 37.75 | 38.04 | 3,074,480 | +0.12(+0.31%) |
Apr 06, 2010 | 37.63 | 37.96 | 37.58 | 37.92 | 1,863,577 | +0.04(+0.11%) |
Apr 05, 2010 | 37.81 | 38.05 | 37.69 | 37.88 | 1,570,057 | +0.07(+0.18%) |
Apr 01, 2010 | 37.53 | 37.81 | 37.81 | 37.81 | 1,692,510 | +0.41(+1.09%) |
Mar 31, 2010 | 37.11 | 37.68 | 37.11 | 37.40 | 2,074,154 | +0.04(+0.11%) |
Mar 30, 2010 | 37.20 | 37.49 | 37.15 | 37.36 | 1,671,273 | +0.23(+0.62%) |
Mar 29, 2010 | 37.05 | 37.31 | 36.91 | 37.13 | 1,653,922 | +0.12(+0.32%) |
Mar 26, 2010 | 36.71 | 37.13 | 36.66 | 37.01 | 1,891,444 | +0.33(+0.90%) |
Mar 25, 2010 | 37.11 | 37.11 | 36.66 | 36.68 | 2,269,032 | -0.16(-0.44%) |
Mar 24, 2010 | 36.88 | 37.09 | 36.71 | 36.84 | 2,150,238 | -0.11(-0.30%) |
Mar 23, 2010 | 36.94 | 37.03 | 36.61 | 36.95 | 2,366,846 | +0.03(+0.07%) |
Mar 22, 2010 | 36.65 | 37.01 | 36.62 | 36.93 | 1,534,955 | +0.17(+0.46%) |
Mar 19, 2010 | 36.76 | 36.99 | 36.59 | 36.76 | 2,734,799 | +0.04(+0.12%) |
Mar 18, 2010 | 37.13 | 37.16 | 36.71 | 36.71 | 3,020,923 | -0.39(-1.06%) |
Mar 17, 2010 | 37.31 | 37.36 | 36.94 | 37.11 | 2,365,354 | -0.09(-0.25%) |
Mar 16, 2010 | 36.84 | 37.22 | 36.84 | 37.20 | 1,446,202 | +0.15(+0.41%) |
Mar 15, 2010 | 36.83 | 37.06 | 36.78 | 37.05 | 1,556,302 | -0.08(-0.21%) |
Mar 12, 2010 | 36.41 | 37.35 | 36.41 | 37.12 | 3,534,872 | +0.78(+2.15%) |
Mar 11, 2010 | 36.07 | 36.34 | 35.84 | 36.34 | 1,429,697 | +0.10(+0.28%) |
Mar 10, 2010 | 36.12 | 36.36 | 35.79 | 36.24 | 2,279,341 | +0.03(+0.07%) |
Mar 09, 2010 | 36.28 | 36.46 | 36.05 | 36.21 | 1,899,744 | -0.13(-0.35%) |
Mar 08, 2010 | 36.67 | 36.69 | 36.25 | 36.34 | 2,314,904 | -0.34(-0.93%) |
Mar 05, 2010 | 36.40 | 36.79 | 36.23 | 36.68 | 1,889,274 | +0.49(+1.35%) |
Mar 04, 2010 | 36.18 | 36.38 | 36.05 | 36.19 | 2,361,102 | +0.01(+0.02%) |
Mar 03, 2010 | 35.79 | 36.34 | 35.79 | 36.18 | 2,607,467 | +0.40(+1.11%) |
Mar 02, 2010 | 35.92 | 36.16 | 35.66 | 35.78 | 3,069,736 | -0.14(-0.38%) |
Mar 01, 2010 | 35.99 | 36.05 | 35.50 | 35.92 | 2,962,705 | +0.19(+0.52%) |
Feb 26, 2010 | 35.60 | 36.05 | 35.60 | 35.73 | 2,535,173 | -0.02(-0.05%) |
Feb 25, 2010 | 35.16 | 35.75 | 34.78 | 35.75 | 3,835,414 | +0.13(+0.36%) |
Feb 24, 2010 | 35.50 | 35.72 | 35.25 | 35.62 | 2,097,686 | +0.36(+1.03%) |
Feb 23, 2010 | 35.62 | 35.74 | 35.18 | 35.26 | 2,620,206 | -0.46(-1.28%) |
Feb 22, 2010 | 36.11 | 36.25 | 35.66 | 35.72 | 2,184,565 | -0.38(-1.06%) |
Feb 19, 2010 | 36.04 | 36.31 | 35.90 | 36.10 | 2,010,180 | -0.13(-0.35%) |
Feb 18, 2010 | 35.87 | 36.33 | 35.86 | 36.22 | 1,670,227 | +0.31(+0.85%) |
Feb 17, 2010 | 35.83 | 36.14 | 35.69 | 35.92 | 3,150,147 | -0.02(-0.05%) |
Feb 16, 2010 | 35.44 | 35.95 | 35.33 | 35.94 | 2,634,344 | +0.50(+1.41%) |
Feb 12, 2010 | 34.89 | 35.44 | 35.44 | 35.44 | 4,009,775 | +0.39(+1.11%) |
Feb 11, 2010 | 35.94 | 36.34 | 34.88 | 35.05 | 7,861,181 | -2.08(-5.60%) |
Feb 10, 2010 | 37.30 | 37.54 | 36.95 | 37.12 | 2,408,108 | -0.32(-0.86%) |
Feb 09, 2010 | 37.33 | 37.78 | 37.04 | 37.45 | 1,857,274 | +0.31(+0.85%) |
Feb 08, 2010 | 36.84 | 37.61 | 36.47 | 37.13 | 2,238,856 | +0.36(+0.97%) |
Feb 05, 2010 | 36.61 | 37.01 | 35.74 | 36.78 | 3,300,737 | +0.18(+0.49%) |
Feb 04, 2010 | 37.43 | 37.57 | 36.58 | 36.60 | 2,313,096 | -1.15(-3.06%) |
Feb 03, 2010 | 37.69 | 38.05 | 37.50 | 37.75 | 1,401,907 | -0.14(-0.36%) |
Feb 02, 2010 | 37.65 | 37.95 | 37.38 | 37.89 | 1,542,691 | +0.61(+1.64%) |
Feb 01, 2010 | 37.37 | 37.64 | 37.17 | 37.28 | 1,516,442 | +0.05(+0.14%) |
Jan 29, 2010 | 37.56 | 38.05 | 37.19 | 37.23 | 2,308,161 | +0.00(+0.00%) |
Jan 28, 2010 | 38.02 | 38.03 | 37.22 | 37.23 | 2,049,836 | -0.64(-1.68%) |
Jan 27, 2010 | 37.92 | 38.08 | 37.45 | 37.86 | 1,430,249 | +0.12(+0.31%) |
Jan 26, 2010 | 38.08 | 38.39 | 37.65 | 37.74 | 1,357,777 | -0.47(-1.24%) |
Jan 25, 2010 | 38.30 | 38.56 | 38.17 | 38.22 | 1,025,001 | +0.17(+0.45%) |
Jan 22, 2010 | 38.73 | 38.92 | 38.02 | 38.05 | 1,855,235 | -0.80(-2.05%) |
Jan 21, 2010 | 39.95 | 40.07 | 38.82 | 38.84 | 2,578,094 | -1.09(-2.74%) |
Jan 20, 2010 | 39.46 | 40.19 | 39.40 | 39.94 | 2,279,807 | +0.15(+0.38%) |
Jan 19, 2010 | 39.14 | 39.80 | 39.12 | 39.79 | 1,229,163 | +0.66(+1.69%) |
Jan 15, 2010 | 39.29 | 39.12 | 39.12 | 39.12 | 1,159,262 | -0.21(-0.54%) |
Jan 14, 2010 | 39.72 | 39.83 | 39.17 | 39.34 | 1,341,481 | -0.57(-1.42%) |
Jan 13, 2010 | 39.27 | 39.93 | 39.27 | 39.90 | 1,732,048 | +0.53(+1.36%) |
Jan 12, 2010 | 39.03 | 39.42 | 38.83 | 39.37 | 2,106,247 | +0.13(+0.32%) |
Jan 11, 2010 | 38.57 | 39.32 | 38.52 | 39.24 | 1,873,392 | +0.84(+2.19%) |
Jan 08, 2010 | 37.93 | 38.45 | 37.84 | 38.40 | 1,998,345 | +0.32(+0.85%) |
Jan 07, 2010 | 37.75 | 38.17 | 37.34 | 38.08 | 1,592,106 | +0.41(+1.08%) |
Jan 06, 2010 | 37.76 | 38.03 | 37.44 | 37.67 | 1,745,003 | -0.11(-0.29%) |
Jan 05, 2010 | 38.26 | 38.28 | 37.57 | 37.78 | 1,295,279 | -0.59(-1.52%) |
Jan 04, 2010 | 38.18 | 38.45 | 38.04 | 38.37 | 1,190,483 | +0.57(+1.50%) |
Dec 31, 2009 | 38.34 | 37.80 | 37.80 | 37.80 | 556,516 | -0.53(-1.39%) |
Dec 30, 2009 | 38.28 | 38.47 | 38.17 | 38.34 | 558,013 | -0.12(-0.31%) |
Dec 29, 2009 | 38.45 | 38.57 | 38.29 | 38.45 | 484,646 | +0.11(+0.29%) |
Dec 28, 2009 | 38.47 | 38.47 | 38.15 | 38.34 | 677,056 | +0.00(+0.00%) |
Dec 24, 2009 | 38.21 | 38.34 | 38.10 | 38.34 | 502,518 | +0.29(+0.76%) |
Dec 23, 2009 | 38.02 | 38.25 | 37.79 | 38.06 | 945,833 | +0.14(+0.36%) |
Dec 22, 2009 | 38.03 | 38.26 | 37.86 | 37.92 | 1,302,537 | -0.08(-0.22%) |
Dec 21, 2009 | 37.92 | 38.24 | 37.84 | 38.01 | 908,379 | +0.09(+0.25%) |
Dec 18, 2009 | 38.07 | 38.14 | 37.53 | 37.91 | 1,971,202 | -0.01(-0.02%) |
Dec 17, 2009 | 38.10 | 38.23 | 37.84 | 37.92 | 1,053,497 | -0.58(-1.50%) |
Dec 16, 2009 | 38.28 | 38.58 | 38.08 | 38.50 | 1,351,246 | +0.34(+0.89%) |
Dec 15, 2009 | 38.54 | 38.57 | 38.07 | 38.16 | 1,196,006 | -0.35(-0.90%) |
Dec 14, 2009 | 38.32 | 38.54 | 38.23 | 38.51 | 866,297 | +0.20(+0.53%) |
Dec 11, 2009 | 38.75 | 38.94 | 38.01 | 38.30 | 1,033,771 | -0.32(-0.83%) |
Dec 10, 2009 | 38.41 | 38.72 | 38.41 | 38.62 | 1,168,334 | +0.41(+1.06%) |
Dec 09, 2009 | 37.83 | 38.25 | 37.50 | 38.22 | 996,072 | +0.48(+1.28%) |
Dec 08, 2009 | 37.81 | 38.06 | 37.56 | 37.73 | 1,236,339 | -0.36(-0.93%) |
Dec 07, 2009 | 38.38 | 38.45 | 37.81 | 38.09 | 1,236,952 | -0.25(-0.64%) |
Dec 04, 2009 | 38.68 | 39.09 | 38.15 | 38.34 | 1,590,031 | +0.09(+0.24%) |
Dec 03, 2009 | 38.76 | 39.06 | 38.22 | 38.24 | 1,098,639 | -0.59(-1.51%) |
Dec 02, 2009 | 38.64 | 38.91 | 38.53 | 38.83 | 1,064,504 | +0.26(+0.68%) |
Dec 01, 2009 | 38.29 | 38.62 | 38.23 | 38.56 | 1,576,156 | +0.48(+1.27%) |
Nov 30, 2009 | 37.73 | 38.11 | 37.41 | 38.08 | 1,286,497 | +0.39(+1.03%) |
Nov 27, 2009 | 37.66 | 38.06 | 37.42 | 37.69 | 576,053 | -0.71(-1.85%) |
Nov 25, 2009 | 38.26 | 38.58 | 38.05 | 38.40 | 1,112,761 | +0.16(+0.42%) |
Nov 24, 2009 | 38.79 | 38.79 | 38.09 | 38.24 | 1,151,586 | -0.46(-1.18%) |
Nov 23, 2009 | 38.53 | 39.07 | 38.48 | 38.70 | 893,224 | +0.30(+0.77%) |
Nov 20, 2009 | 38.29 | 38.51 | 38.12 | 38.40 | 1,240,806 | +0.00(+0.00%) |
Nov 19, 2009 | 38.68 | 38.73 | 38.20 | 38.40 | 1,159,194 | -0.57(-1.46%) |
Nov 18, 2009 | 39.28 | 39.35 | 38.80 | 38.97 | 1,040,737 | -0.34(-0.86%) |
Nov 17, 2009 | 39.14 | 39.33 | 39.01 | 39.31 | 1,307,133 | +0.18(+0.46%) |
Nov 16, 2009 | 39.07 | 39.15 | 38.84 | 39.13 | 1,895,807 | +0.19(+0.48%) |
Nov 13, 2009 | 38.79 | 39.28 | 38.58 | 38.95 | 1,307,301 | +0.33(+0.86%) |
Nov 12, 2009 | 39.07 | 39.32 | 38.51 | 38.62 | 1,506,993 | -0.59(-1.51%) |
Nov 11, 2009 | 39.58 | 39.73 | 39.08 | 39.21 | 1,268,816 | -0.12(-0.30%) |
Nov 10, 2009 | 39.10 | 39.46 | 39.01 | 39.33 | 1,093,727 | +0.20(+0.52%) |
Nov 09, 2009 | 38.54 | 39.12 | 38.51 | 39.12 | 1,233,019 | +0.81(+2.12%) |
Nov 06, 2009 | 38.03 | 38.47 | 37.84 | 38.31 | 1,278,136 | +0.03(+0.09%) |
Nov 05, 2009 | 37.84 | 38.34 | 37.72 | 38.28 | 1,279,701 | +0.69(+1.83%) |
Nov 04, 2009 | 37.75 | 38.16 | 37.53 | 37.59 | 1,758,133 | -0.15(-0.40%) |
Nov 03, 2009 | 37.06 | 37.95 | 37.00 | 37.74 | 2,427,449 | +0.39(+1.04%) |