Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.42 | 34.90 | 34.19 | 34.63 | 3,213,512 | -0.10(-0.30%) |
Nov 29, 2010 | 33.82 | 34.78 | 33.52 | 34.73 | 3,659,367 | +0.67(+1.96%) |
Nov 26, 2010 | 34.11 | 34.49 | 33.88 | 34.06 | 1,101,229 | -0.45(-1.31%) |
Nov 24, 2010 | 34.32 | 34.52 | 34.52 | 34.52 | 2,130,344 | +0.31(+0.91%) |
Nov 23, 2010 | 34.89 | 34.99 | 34.03 | 34.20 | 3,666,749 | -1.08(-3.07%) |
Nov 22, 2010 | 35.86 | 36.27 | 34.72 | 35.29 | 5,280,537 | +0.06(+0.16%) |
Nov 19, 2010 | 34.24 | 35.26 | 33.96 | 35.23 | 4,621,731 | +0.89(+2.60%) |
Nov 18, 2010 | 34.20 | 34.74 | 33.70 | 34.34 | 2,217,351 | +0.24(+0.72%) |
Nov 17, 2010 | 33.75 | 34.16 | 33.36 | 34.09 | 2,229,455 | +0.40(+1.20%) |
Nov 16, 2010 | 34.01 | 34.12 | 33.52 | 33.69 | 2,351,757 | -0.61(-1.78%) |
Nov 15, 2010 | 35.16 | 35.29 | 34.28 | 34.30 | 3,356,285 | -0.85(-2.41%) |
Nov 12, 2010 | 34.91 | 35.42 | 34.72 | 35.15 | 3,242,086 | +0.34(+0.97%) |
Nov 11, 2010 | 34.21 | 34.92 | 34.13 | 34.81 | 3,123,942 | +0.33(+0.96%) |
Nov 10, 2010 | 34.41 | 34.56 | 33.93 | 34.48 | 3,056,971 | +0.08(+0.25%) |
Nov 09, 2010 | 34.69 | 34.81 | 34.23 | 34.39 | 3,482,064 | -0.25(-0.73%) |
Nov 08, 2010 | 34.93 | 35.37 | 34.54 | 34.65 | 3,962,556 | -0.50(-1.42%) |
Nov 05, 2010 | 35.26 | 35.59 | 34.70 | 35.15 | 3,264,163 | -0.01(-0.03%) |
Nov 04, 2010 | 35.00 | 35.18 | 34.60 | 35.16 | 2,308,747 | +0.52(+1.49%) |
Nov 03, 2010 | 34.67 | 35.26 | 34.09 | 34.64 | 3,615,678 | -0.03(-0.08%) |
Nov 02, 2010 | 33.60 | 34.68 | 33.60 | 34.67 | 4,065,024 | +1.38(+4.15%) |
Nov 01, 2010 | 33.23 | 33.69 | 32.80 | 33.28 | 3,790,450 | +0.21(+0.63%) |
Oct 29, 2010 | 33.53 | 33.97 | 32.97 | 33.08 | 3,992,024 | -0.47(-1.40%) |
Oct 28, 2010 | 33.98 | 34.15 | 33.25 | 33.55 | 2,702,659 | -0.17(-0.50%) |
Oct 27, 2010 | 33.72 | 34.58 | 33.44 | 33.72 | 4,020,243 | -0.51(-1.48%) |
Oct 25, 2010 | 34.35 | 34.56 | 34.17 | 34.22 | 2,506,309 | +0.20(+0.58%) |
Oct 22, 2010 | 33.55 | 34.25 | 33.47 | 34.03 | 2,380,033 | +0.48(+1.43%) |
Oct 21, 2010 | 33.25 | 33.55 | 32.93 | 33.55 | 2,674,607 | +0.33(+0.99%) |
Oct 20, 2010 | 32.59 | 33.49 | 32.57 | 33.22 | 1,970,912 | +0.65(+1.99%) |
Oct 19, 2010 | 33.09 | 33.15 | 32.39 | 32.57 | 3,523,397 | -1.03(-3.05%) |
Oct 18, 2010 | 33.70 | 33.82 | 33.18 | 33.59 | 3,508,828 | -0.15(-0.45%) |
Oct 15, 2010 | 34.13 | 34.20 | 33.43 | 33.74 | 3,870,693 | -0.08(-0.22%) |
Oct 14, 2010 | 34.05 | 34.46 | 33.51 | 33.82 | 3,502,138 | -0.23(-0.66%) |
Oct 13, 2010 | 34.20 | 34.38 | 33.87 | 34.05 | 4,016,532 | +0.06(+0.17%) |
Oct 12, 2010 | 33.82 | 34.15 | 33.47 | 33.99 | 2,966,012 | +0.08(+0.22%) |
Oct 11, 2010 | 33.32 | 34.07 | 33.32 | 33.91 | 1,635,039 | +0.59(+1.78%) |
Oct 08, 2010 | 33.32 | 33.44 | 32.92 | 33.32 | 1,314,751 | +0.05(+0.14%) |
Oct 07, 2010 | 32.70 | 33.47 | 32.65 | 33.27 | 18,124 | +0.74(+2.28%) |
Oct 06, 2010 | 33.37 | 33.90 | 32.30 | 32.53 | 3,622,929 | -1.17(-3.46%) |
Oct 05, 2010 | 33.39 | 33.79 | 33.14 | 33.70 | 1,795 | +0.62(+1.88%) |
Oct 04, 2010 | 33.79 | 33.91 | 32.88 | 33.08 | 2,481,184 | -0.82(-2.41%) |
Oct 01, 2010 | 33.89 | 34.04 | 33.27 | 33.89 | 2,886,133 | +0.23(+0.69%) |
Sep 30, 2010 | 33.66 | 33.86 | 33.30 | 33.66 | 14,113 | +0.42(+1.25%) |
Sep 29, 2010 | 33.38 | 33.56 | 32.88 | 33.25 | 6,544 | -0.19(-0.56%) |
Sep 28, 2010 | 33.57 | 33.64 | 33.25 | 33.43 | 32,044 | -0.09(-0.28%) |
Sep 27, 2010 | 33.77 | 33.90 | 33.52 | 33.53 | 2,137,029 | -0.35(-1.03%) |
Sep 24, 2010 | 33.54 | 33.88 | 33.46 | 33.88 | 2,353,316 | +0.82(+2.48%) |
Sep 23, 2010 | 33.06 | 33.71 | 32.94 | 33.06 | 2,155,589 | -0.31(-0.93%) |
Sep 22, 2010 | 33.41 | 33.58 | 33.00 | 33.37 | 2,427,243 | -0.11(-0.34%) |
Sep 21, 2010 | 32.93 | 33.75 | 32.74 | 33.48 | 3,623 | +0.57(+1.74%) |
Sep 20, 2010 | 32.46 | 32.97 | 32.39 | 32.91 | 1,584,008 | +0.48(+1.48%) |
Sep 17, 2010 | 32.43 | 32.90 | 32.30 | 32.43 | 2,184,372 | -0.17(-0.52%) |
Sep 15, 2010 | 32.83 | 32.93 | 32.36 | 32.60 | 3,083,493 | -0.40(-1.20%) |
Sep 14, 2010 | 33.15 | 33.29 | 32.84 | 32.99 | 11,494 | -0.18(-0.54%) |
Sep 13, 2010 | 33.08 | 33.26 | 32.73 | 33.17 | 3,596,517 | +0.58(+1.79%) |
Sep 10, 2010 | 32.44 | 32.63 | 32.17 | 32.59 | 2,053,919 | +0.24(+0.73%) |
Sep 09, 2010 | 32.00 | 32.60 | 31.89 | 32.35 | 13,876 | +0.70(+2.20%) |
Sep 08, 2010 | 31.50 | 31.72 | 31.37 | 31.66 | 9,901 | +0.16(+0.51%) |
Sep 07, 2010 | 31.53 | 31.74 | 31.19 | 31.50 | 13,392 | -0.26(-0.83%) |
Sep 03, 2010 | 31.36 | 31.91 | 31.31 | 31.76 | 2,120,733 | +0.70(+2.24%) |
Sep 02, 2010 | 31.43 | 31.63 | 30.80 | 31.06 | 36,435 | -0.52(-1.64%) |
Sep 01, 2010 | 30.74 | 31.59 | 30.47 | 31.58 | 2,925,741 | +1.26(+4.16%) |
Aug 31, 2010 | 30.28 | 30.86 | 29.63 | 30.32 | 33,978 | +0.26(+0.88%) |
Aug 30, 2010 | 30.50 | 30.81 | 30.06 | 30.06 | 1,486,719 | -0.54(-1.75%) |
Aug 27, 2010 | 30.59 | 30.63 | 29.70 | 30.59 | 1,931,065 | +0.27(+0.90%) |
Aug 26, 2010 | 30.30 | 30.81 | 30.01 | 30.32 | 3,210 | -0.09(-0.31%) |
Aug 25, 2010 | 29.67 | 30.55 | 29.53 | 30.41 | 3,097 | +0.53(+1.76%) |
Aug 24, 2010 | 30.39 | 30.56 | 29.89 | 29.89 | 2,723 | -0.89(-2.90%) |
Aug 23, 2010 | 30.65 | 31.08 | 30.55 | 30.78 | 2,784,678 | +0.29(+0.96%) |
Aug 20, 2010 | 30.68 | 31.00 | 30.20 | 30.49 | 2,086,475 | -0.44(-1.43%) |
Aug 19, 2010 | 31.57 | 31.73 | 30.68 | 30.93 | 1,260 | -0.84(-2.64%) |
Aug 18, 2010 | 31.71 | 31.95 | 31.35 | 31.77 | 16,902 | -0.01(-0.03%) |
Aug 17, 2010 | 31.71 | 32.12 | 31.38 | 31.78 | 6,813 | +0.39(+1.23%) |
Aug 16, 2010 | 31.18 | 31.45 | 30.62 | 31.39 | 3,085,894 | -0.01(-0.03%) |
Aug 13, 2010 | 31.40 | 31.53 | 30.99 | 31.40 | 2,243,252 | -0.04(-0.12%) |
Aug 12, 2010 | 31.19 | 31.57 | 30.84 | 31.44 | 5,737 | +0.02(+0.06%) |
Aug 11, 2010 | 32.33 | 32.33 | 30.89 | 31.42 | 313 | -1.37(-4.19%) |
Aug 10, 2010 | 32.31 | 32.93 | 32.12 | 32.79 | 14,656 | +0.21(+0.63%) |
Aug 09, 2010 | 32.62 | 32.71 | 32.34 | 32.59 | 2,707,662 | +0.24(+0.73%) |
Aug 06, 2010 | 32.35 | 32.51 | 31.53 | 32.35 | 3,446,714 | +0.40(+1.27%) |
Aug 05, 2010 | 31.78 | 32.01 | 30.72 | 31.95 | 11,462 | +1.70(+5.63%) |
Aug 04, 2010 | 29.92 | 30.45 | 29.84 | 30.24 | 1,506 | +0.36(+1.20%) |
Aug 03, 2010 | 29.54 | 30.30 | 29.46 | 29.89 | 3,135 | +0.17(+0.57%) |
Aug 02, 2010 | 29.43 | 29.77 | 29.15 | 29.72 | 3,072,160 | +0.78(+2.70%) |
Jul 30, 2010 | 28.94 | 29.17 | 28.28 | 28.94 | 2,771,309 | +0.13(+0.46%) |
Jul 29, 2010 | 28.81 | 29.18 | 28.44 | 28.81 | 6,266 | +0.24(+0.82%) |
Jul 28, 2010 | 28.57 | 29.78 | 28.44 | 28.57 | 234 | -1.09(-3.68%) |
Jul 27, 2010 | 29.66 | 30.15 | 29.60 | 29.66 | 8,427 | -0.24(-0.79%) |
Jul 26, 2010 | 29.16 | 29.96 | 29.12 | 29.90 | 2,335,825 | +0.72(+2.48%) |
Jul 23, 2010 | 29.54 | 29.67 | 28.99 | 29.17 | 4,038,663 | -0.48(-1.62%) |
Jul 22, 2010 | 29.19 | 29.76 | 29.07 | 29.65 | 1,549 | +0.78(+2.70%) |
Jul 21, 2010 | 29.61 | 29.63 | 28.70 | 28.87 | 3,497,457 | -0.53(-1.79%) |
Jul 20, 2010 | 29.40 | 29.46 | 28.62 | 29.40 | 3,957,170 | +0.09(+0.32%) |
Jul 19, 2010 | 28.70 | 29.44 | 28.65 | 29.30 | 2,848,357 | +0.76(+2.67%) |
Jul 16, 2010 | 28.54 | 29.80 | 28.50 | 28.54 | 3,967,646 | -0.97(-3.28%) |
Jul 15, 2010 | 29.63 | 30.02 | 29.04 | 29.51 | 3,935,754 | -0.08(-0.25%) |
Jul 14, 2010 | 29.47 | 29.78 | 29.22 | 29.59 | 5,908 | +0.08(+0.25%) |
Jul 13, 2010 | 29.57 | 29.83 | 29.39 | 29.51 | 11,448 | +0.23(+0.77%) |
Jul 12, 2010 | 29.37 | 29.55 | 29.06 | 29.28 | 2,813,235 | -0.15(-0.51%) |
Jul 09, 2010 | 29.44 | 29.49 | 29.05 | 29.44 | 2,284,267 | +0.26(+0.90%) |
Jul 08, 2010 | 29.04 | 29.44 | 28.81 | 29.17 | 35,474 | +0.29(+1.01%) |
Jul 07, 2010 | 28.62 | 29.42 | 28.38 | 28.88 | 6,720 | +0.48(+1.69%) |
Jul 06, 2010 | 28.46 | 28.92 | 28.06 | 28.40 | 8,153 | +0.40(+1.41%) |
Jul 02, 2010 | 28.01 | 28.37 | 27.83 | 28.01 | 3,200,277 | -0.08(-0.30%) |
Jul 01, 2010 | 29.14 | 29.20 | 27.39 | 28.09 | 10,249,761 | -1.13(-3.86%) |
Jun 30, 2010 | 29.79 | 30.08 | 29.12 | 29.22 | 16,598 | -0.76(-2.54%) |
Jun 29, 2010 | 30.83 | 30.99 | 29.77 | 29.98 | 23,185 | -1.34(-4.27%) |
Jun 25, 2010 | 31.32 | 31.50 | 30.98 | 31.32 | 4,882,146 | -0.05(-0.15%) |
Jun 24, 2010 | 31.78 | 32.12 | 31.31 | 31.36 | 30,392 | -0.57(-1.80%) |
Jun 23, 2010 | 32.14 | 32.27 | 31.72 | 31.94 | 3,447,459 | -0.24(-0.76%) |
Jun 22, 2010 | 33.05 | 33.31 | 32.09 | 32.18 | 16,991 | -0.94(-2.84%) |
Jun 21, 2010 | 33.41 | 33.81 | 33.00 | 33.12 | 2,326,800 | +0.00(+0.00%) |
Jun 18, 2010 | 33.12 | 33.36 | 32.99 | 33.12 | 2,889,274 | -0.12(-0.37%) |
Jun 17, 2010 | 33.26 | 33.40 | 32.88 | 33.25 | 2,503,387 | +0.14(+0.43%) |
Jun 16, 2010 | 32.74 | 33.39 | 32.69 | 33.10 | 1,875,454 | +0.08(+0.23%) |
Jun 15, 2010 | 32.80 | 33.09 | 32.68 | 33.03 | 9,018 | +0.53(+1.62%) |
Jun 14, 2010 | 32.66 | 33.10 | 32.48 | 32.50 | 3,143,263 | +0.06(+0.17%) |
Jun 11, 2010 | 31.77 | 32.49 | 31.55 | 32.45 | 2,570,193 | +0.33(+1.03%) |
Jun 10, 2010 | 31.72 | 32.17 | 31.40 | 32.12 | 6,112 | +0.80(+2.55%) |
Jun 09, 2010 | 31.86 | 32.14 | 31.17 | 31.32 | 3,130,442 | -0.32(-1.01%) |
Jun 08, 2010 | 32.23 | 32.38 | 31.05 | 31.64 | 21,452 | -0.26(-0.83%) |
Jun 07, 2010 | 32.01 | 32.67 | 31.25 | 31.90 | 3,709,749 | -0.15(-0.47%) |
Jun 04, 2010 | 32.05 | 33.64 | 31.96 | 32.05 | 4,449,411 | -0.69(-2.10%) |
Jun 03, 2010 | 31.95 | 32.79 | 31.70 | 32.74 | 3,375,374 | +0.98(+3.08%) |
Jun 02, 2010 | 31.13 | 31.79 | 31.00 | 31.76 | 3,496,650 | +0.85(+2.74%) |
Jun 01, 2010 | 31.11 | 31.96 | 30.87 | 30.91 | 3,390,666 | -0.57(-1.82%) |
May 28, 2010 | 31.49 | 31.89 | 31.28 | 31.49 | 2,964,989 | -0.20(-0.62%) |
May 27, 2010 | 31.22 | 31.71 | 30.78 | 31.68 | 2,537,700 | +1.18(+3.85%) |
May 26, 2010 | 30.53 | 31.29 | 30.42 | 30.51 | 106 | +0.25(+0.84%) |
May 25, 2010 | 29.74 | 30.28 | 29.37 | 30.25 | 41,957 | -0.52(-1.68%) |
May 24, 2010 | 30.52 | 31.27 | 30.35 | 30.77 | 3,250,195 | +0.06(+0.18%) |
May 21, 2010 | 30.09 | 31.19 | 29.99 | 30.71 | 4,818,937 | +0.02(+0.06%) |
May 20, 2010 | 30.58 | 31.24 | 30.41 | 30.70 | 5,822,083 | -1.04(-3.29%) |
May 19, 2010 | 31.51 | 32.29 | 31.46 | 31.74 | 3,699,424 | -0.01(-0.03%) |
May 18, 2010 | 31.97 | 32.41 | 31.64 | 31.75 | 20,223 | +0.08(+0.24%) |
May 17, 2010 | 31.35 | 31.87 | 30.92 | 31.67 | 3,096,505 | +0.23(+0.72%) |
May 14, 2010 | 31.45 | 31.76 | 30.87 | 31.45 | 3,504,623 | -0.39(-1.21%) |
May 13, 2010 | 31.72 | 32.55 | 31.51 | 31.83 | 4,276,534 | -0.11(-0.35%) |
May 12, 2010 | 31.31 | 32.10 | 31.11 | 31.95 | 3,460,517 | +0.78(+2.51%) |
May 11, 2010 | 31.51 | 31.66 | 31.08 | 31.17 | 1,443 | +0.45(+1.47%) |
May 10, 2010 | 30.41 | 30.77 | 30.31 | 30.71 | 4,935,046 | +1.19(+4.01%) |
May 07, 2010 | 31.10 | 31.10 | 29.13 | 29.53 | 9,477,023 | -0.97(-3.18%) |
May 06, 2010 | 31.06 | 31.96 | 28.96 | 30.50 | 425 | +1.25(+4.28%) |
May 05, 2010 | 30.08 | 30.35 | 29.19 | 29.25 | 7,478,286 | -0.12(-0.42%) |
May 04, 2010 | 30.27 | 30.30 | 29.30 | 29.37 | 5,555,442 | -1.41(-4.58%) |
May 03, 2010 | 30.47 | 30.83 | 30.01 | 30.78 | 6,731,260 | +0.62(+2.06%) |
Apr 30, 2010 | 31.89 | 31.89 | 30.10 | 30.16 | 8,039,094 | -1.65(-5.18%) |
Apr 29, 2010 | 31.21 | 32.53 | 31.21 | 31.81 | 6,374,920 | +0.67(+2.15%) |
Apr 28, 2010 | 30.66 | 31.38 | 30.31 | 31.14 | 7,040,296 | +0.70(+2.29%) |
Apr 27, 2010 | 30.57 | 31.31 | 30.26 | 30.44 | 7,663,964 | -0.49(-1.58%) |
Apr 26, 2010 | 32.08 | 32.21 | 30.90 | 30.93 | 4,592,678 | -1.04(-3.27%) |
Apr 23, 2010 | 31.44 | 32.18 | 31.31 | 31.98 | 4,350,583 | +0.43(+1.37%) |
Apr 22, 2010 | 31.84 | 31.89 | 31.18 | 31.54 | 5,077,478 | -0.44(-1.38%) |
Apr 21, 2010 | 31.98 | 33.00 | 31.81 | 31.98 | 13,132 | -0.87(-2.66%) |
Apr 20, 2010 | 33.47 | 33.90 | 32.33 | 32.86 | 552 | -0.35(-1.05%) |
Apr 19, 2010 | 32.25 | 33.58 | 32.25 | 33.21 | 4,918,587 | +0.76(+2.35%) |
Apr 16, 2010 | 32.55 | 33.09 | 31.98 | 32.45 | 5,446,433 | -0.22(-0.66%) |
Apr 15, 2010 | 32.62 | 32.81 | 32.04 | 32.66 | 5,639,996 | +0.04(+0.12%) |
Apr 14, 2010 | 33.63 | 33.63 | 32.59 | 32.62 | 7,568,500 | -0.97(-2.88%) |
Apr 13, 2010 | 34.12 | 34.15 | 33.13 | 33.59 | 5,172,712 | -0.67(-1.95%) |
Apr 12, 2010 | 34.40 | 34.50 | 34.16 | 34.26 | 1,981,693 | -0.20(-0.57%) |
Apr 09, 2010 | 34.38 | 34.52 | 34.01 | 34.46 | 4,227,204 | +0.01(+0.03%) |
Apr 08, 2010 | 33.93 | 34.46 | 33.40 | 34.45 | 4,140,694 | +0.35(+1.02%) |
Apr 07, 2010 | 34.78 | 34.78 | 33.76 | 34.10 | 3,247,349 | -0.79(-2.27%) |
Apr 06, 2010 | 34.74 | 35.14 | 34.59 | 34.89 | 2,138,618 | -0.17(-0.48%) |
Apr 05, 2010 | 35.12 | 35.38 | 34.78 | 35.06 | 2,846,596 | +0.11(+0.32%) |
Apr 01, 2010 | 34.47 | 34.95 | 34.95 | 34.95 | 2,494,128 | +0.54(+1.56%) |
Mar 31, 2010 | 34.30 | 34.50 | 33.92 | 34.41 | 2,857,527 | +0.00(+0.00%) |
Mar 30, 2010 | 34.29 | 34.64 | 34.03 | 34.41 | 2,557,091 | +0.22(+0.63%) |
Mar 29, 2010 | 33.90 | 34.27 | 33.66 | 34.20 | 1,692,153 | +0.42(+1.25%) |
Mar 26, 2010 | 34.12 | 34.32 | 33.49 | 33.77 | 2,853,069 | -0.19(-0.55%) |
Mar 25, 2010 | 34.65 | 34.67 | 33.89 | 33.96 | 4,006,587 | -0.27(-0.80%) |
Mar 24, 2010 | 34.83 | 34.88 | 34.10 | 34.23 | 2,782,581 | -0.52(-1.49%) |
Mar 23, 2010 | 35.20 | 35.25 | 34.50 | 34.75 | 3,585,323 | -0.32(-0.91%) |
Mar 22, 2010 | 35.17 | 35.72 | 34.63 | 35.07 | 5,288,667 | +0.19(+0.54%) |
Mar 19, 2010 | 33.89 | 35.76 | 33.86 | 34.88 | 8,269,845 | +1.17(+3.46%) |
Mar 18, 2010 | 32.22 | 33.89 | 31.98 | 33.72 | 6,394,513 | +0.95(+2.90%) |
Mar 17, 2010 | 33.01 | 33.01 | 32.38 | 32.77 | 2,410,158 | -0.12(-0.37%) |
Mar 16, 2010 | 32.30 | 32.96 | 31.92 | 32.89 | 3,531,974 | +0.63(+1.95%) |
Mar 15, 2010 | 31.86 | 32.29 | 31.85 | 32.26 | 2,642,034 | -0.24(-0.72%) |
Mar 12, 2010 | 32.92 | 33.14 | 32.26 | 32.49 | 2,586,026 | -0.39(-1.17%) |
Mar 11, 2010 | 32.15 | 32.92 | 31.87 | 32.88 | 3,527,414 | +0.58(+1.81%) |
Mar 10, 2010 | 31.90 | 32.59 | 31.74 | 32.30 | 2,936,852 | +0.26(+0.82%) |
Mar 09, 2010 | 31.80 | 32.53 | 31.78 | 32.03 | 3,854,023 | -0.67(-2.04%) |
Mar 08, 2010 | 32.66 | 32.83 | 32.30 | 32.70 | 2,497,721 | +0.03(+0.09%) |
Mar 05, 2010 | 32.06 | 32.72 | 31.93 | 32.67 | 3,818,539 | +0.69(+2.14%) |
Mar 04, 2010 | 32.60 | 32.61 | 31.55 | 31.99 | 5,322,187 | -0.61(-1.87%) |
Mar 03, 2010 | 32.43 | 32.95 | 32.15 | 32.60 | 3,347,271 | +0.23(+0.73%) |
Mar 02, 2010 | 32.62 | 32.70 | 32.22 | 32.36 | 4,446,322 | -0.13(-0.40%) |
Mar 01, 2010 | 32.49 | 32.88 | 31.98 | 32.49 | 3,938,714 | +0.30(+0.93%) |
Feb 26, 2010 | 31.99 | 32.66 | 31.86 | 32.19 | 3,418,946 | +0.37(+1.15%) |
Feb 25, 2010 | 31.51 | 32.14 | 31.00 | 31.83 | 4,978,384 | -0.06(-0.18%) |
Feb 24, 2010 | 31.19 | 31.93 | 30.58 | 31.88 | 5,510,016 | +0.87(+2.82%) |
Feb 23, 2010 | 31.15 | 31.33 | 30.65 | 31.01 | 3,653,951 | -0.39(-1.26%) |
Feb 22, 2010 | 30.67 | 31.63 | 30.67 | 31.40 | 4,324,229 | +0.58(+1.89%) |
Feb 19, 2010 | 30.96 | 31.01 | 30.54 | 30.82 | 2,905,080 | -0.33(-1.06%) |
Feb 18, 2010 | 30.65 | 31.52 | 30.65 | 31.15 | 4,879,796 | -0.04(-0.12%) |
Feb 17, 2010 | 30.66 | 31.68 | 30.66 | 31.19 | 5,648,031 | +0.44(+1.44%) |
Feb 16, 2010 | 30.16 | 30.75 | 30.07 | 30.75 | 4,450,598 | -0.04(-0.12%) |
Feb 12, 2010 | 30.89 | 30.78 | 30.78 | 30.78 | 4,363,335 | -0.54(-1.74%) |
Feb 11, 2010 | 30.91 | 31.39 | 30.62 | 31.33 | 3,233,001 | +0.26(+0.85%) |
Feb 10, 2010 | 31.31 | 31.48 | 30.60 | 31.06 | 3,473,471 | -0.39(-1.25%) |
Feb 09, 2010 | 31.47 | 31.71 | 30.71 | 31.46 | 3,047,768 | +0.38(+1.21%) |
Feb 08, 2010 | 31.23 | 31.80 | 30.75 | 31.08 | 2,924,315 | -0.26(-0.84%) |
Feb 05, 2010 | 31.42 | 31.94 | 30.73 | 31.35 | 5,705,268 | -0.15(-0.48%) |
Feb 04, 2010 | 32.54 | 33.49 | 31.09 | 31.50 | 6,768,241 | -1.17(-3.57%) |
Feb 03, 2010 | 32.91 | 33.08 | 31.95 | 32.66 | 4,270,400 | -0.45(-1.36%) |
Feb 02, 2010 | 31.79 | 33.23 | 31.61 | 33.11 | 4,741,508 | +1.56(+4.96%) |
Feb 01, 2010 | 31.66 | 32.36 | 31.12 | 31.55 | 5,022,262 | -0.18(-0.58%) |
Jan 29, 2010 | 32.45 | 32.55 | 31.68 | 31.73 | 2,785,174 | -0.68(-2.09%) |
Jan 28, 2010 | 32.70 | 33.21 | 32.40 | 32.41 | 3,909,590 | -0.09(-0.29%) |
Jan 27, 2010 | 32.15 | 32.87 | 31.71 | 32.50 | 4,306,207 | +0.22(+0.67%) |
Jan 26, 2010 | 32.62 | 33.28 | 31.93 | 32.29 | 9,085,597 | -1.87(-5.47%) |
Jan 25, 2010 | 34.96 | 34.96 | 34.11 | 34.16 | 3,427,852 | -0.35(-1.01%) |
Jan 22, 2010 | 34.73 | 35.78 | 34.33 | 34.50 | 4,603,097 | -0.31(-0.89%) |
Jan 21, 2010 | 36.00 | 36.51 | 34.72 | 34.81 | 4,454,704 | -1.08(-3.01%) |
Jan 20, 2010 | 36.18 | 36.89 | 35.64 | 35.89 | 7,036,974 | +0.26(+0.74%) |
Jan 19, 2010 | 34.92 | 36.53 | 34.78 | 35.63 | 8,279,477 | +1.01(+2.93%) |
Jan 15, 2010 | 34.50 | 34.62 | 34.62 | 34.62 | 4,414,525 | +0.07(+0.19%) |
Jan 14, 2010 | 34.13 | 34.69 | 33.71 | 34.55 | 3,571,683 | +0.30(+0.88%) |
Jan 13, 2010 | 34.47 | 34.81 | 33.48 | 34.25 | 5,780,560 | -0.08(-0.25%) |
Jan 12, 2010 | 34.99 | 35.11 | 33.96 | 34.33 | 4,633,381 | -0.78(-2.22%) |
Jan 11, 2010 | 35.75 | 35.94 | 34.89 | 35.11 | 2,564,527 | -0.56(-1.58%) |
Jan 08, 2010 | 36.04 | 36.04 | 35.25 | 35.68 | 2,892,447 | -0.27(-0.76%) |
Jan 07, 2010 | 33.99 | 36.08 | 33.83 | 35.95 | 5,268,800 | +1.28(+3.69%) |
Jan 06, 2010 | 34.71 | 35.29 | 34.33 | 34.67 | 2,779,599 | -0.08(-0.22%) |
Jan 05, 2010 | 34.22 | 35.24 | 33.82 | 34.75 | 4,857,356 | +0.57(+1.68%) |
Jan 04, 2010 | 33.14 | 34.21 | 33.06 | 34.17 | 3,434,564 | +1.03(+3.12%) |
Dec 31, 2009 | 33.71 | 33.14 | 33.14 | 33.14 | 1,184,166 | -0.52(-1.54%) |
Dec 30, 2009 | 33.89 | 33.89 | 33.39 | 33.66 | 1,479,070 | -0.37(-1.08%) |
Dec 29, 2009 | 34.03 | 34.29 | 33.76 | 34.02 | 1,568,191 | +0.14(+0.42%) |
Dec 28, 2009 | 34.05 | 34.41 | 33.55 | 33.88 | 2,171,543 | -0.25(-0.74%) |
Dec 24, 2009 | 34.37 | 34.44 | 33.40 | 34.14 | 1,806,948 | -0.15(-0.44%) |
Dec 23, 2009 | 34.74 | 34.95 | 34.25 | 34.29 | 3,060,963 | -0.17(-0.49%) |
Dec 22, 2009 | 35.13 | 35.39 | 34.22 | 34.46 | 4,593,434 | -1.24(-3.47%) |
Dec 21, 2009 | 34.01 | 35.82 | 34.01 | 35.70 | 4,659,719 | +2.06(+6.12%) |
Dec 18, 2009 | 33.88 | 34.04 | 33.22 | 33.64 | 4,169,216 | -0.24(-0.72%) |
Dec 17, 2009 | 34.08 | 34.44 | 33.40 | 33.88 | 3,134,891 | -0.66(-1.90%) |
Dec 16, 2009 | 34.12 | 34.81 | 33.96 | 34.54 | 4,870,970 | +0.67(+1.97%) |
Dec 15, 2009 | 34.08 | 34.72 | 33.41 | 33.87 | 4,129,590 | -0.22(-0.63%) |
Dec 14, 2009 | 34.11 | 34.27 | 33.96 | 34.09 | 3,735,958 | +0.68(+2.02%) |
Dec 11, 2009 | 33.38 | 33.83 | 33.08 | 33.41 | 3,140,736 | -0.02(-0.06%) |
Dec 10, 2009 | 31.74 | 33.59 | 31.74 | 33.43 | 6,862,438 | +1.91(+6.05%) |
Dec 09, 2009 | 32.03 | 32.76 | 31.27 | 31.53 | 6,798,481 | -0.28(-0.89%) |
Dec 08, 2009 | 30.87 | 32.31 | 30.87 | 31.81 | 5,240,252 | +0.57(+1.84%) |
Dec 07, 2009 | 30.05 | 31.80 | 30.05 | 31.23 | 4,268,279 | +1.01(+3.36%) |
Dec 04, 2009 | 30.45 | 31.14 | 30.01 | 30.22 | 3,772,198 | -0.07(-0.22%) |
Dec 03, 2009 | 31.46 | 31.52 | 30.21 | 30.28 | 3,580,197 | -1.07(-3.42%) |
Dec 02, 2009 | 31.12 | 31.36 | 30.78 | 31.36 | 3,310,307 | +0.27(+0.88%) |