Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.27 | 37.53 | 37.22 | 37.28 | 1,051,412 | +0.08(+0.23%) |
Jan 28, 2011 | 37.93 | 37.94 | 37.06 | 37.19 | 1,366,301 | -0.69(-1.82%) |
Jan 27, 2011 | 37.79 | 37.88 | 37.54 | 37.88 | 939,651 | +0.29(+0.77%) |
Jan 26, 2011 | 37.90 | 38.06 | 37.59 | 37.59 | 2,090,662 | -0.29(-0.76%) |
Jan 25, 2011 | 37.57 | 37.88 | 37.49 | 37.88 | 1,122,500 | +0.20(+0.52%) |
Jan 24, 2011 | 37.38 | 37.69 | 37.37 | 37.69 | 1,024,044 | +0.24(+0.65%) |
Jan 21, 2011 | 37.50 | 37.65 | 37.31 | 37.45 | 1,110,814 | +0.18(+0.47%) |
Jan 20, 2011 | 36.97 | 37.30 | 36.82 | 37.27 | 1,761,246 | +0.22(+0.60%) |
Jan 19, 2011 | 37.55 | 37.60 | 37.01 | 37.05 | 1,393,581 | -0.60(-1.58%) |
Jan 18, 2011 | 37.58 | 37.73 | 37.49 | 37.64 | 1,339,042 | +0.08(+0.22%) |
Jan 14, 2011 | 37.55 | 37.80 | 37.43 | 37.56 | 1,151,916 | -0.11(-0.30%) |
Jan 13, 2011 | 37.95 | 38.03 | 37.37 | 37.67 | 1,128,644 | -0.31(-0.81%) |
Jan 12, 2011 | 37.64 | 38.03 | 37.47 | 37.98 | 993,690 | +0.64(+1.72%) |
Jan 11, 2011 | 37.36 | 37.46 | 37.21 | 37.33 | 1,240,368 | +0.09(+0.25%) |
Jan 10, 2011 | 36.95 | 37.34 | 36.78 | 37.24 | 1,172,909 | +0.03(+0.07%) |
Jan 07, 2011 | 37.01 | 37.24 | 36.74 | 37.21 | 1,920,042 | +0.21(+0.58%) |
Jan 06, 2011 | 36.83 | 37.05 | 36.52 | 37.00 | 1,336,158 | +0.12(+0.33%) |
Jan 05, 2011 | 36.38 | 36.94 | 36.36 | 36.88 | 1,121,100 | +0.30(+0.81%) |
Jan 04, 2011 | 36.68 | 36.77 | 36.48 | 36.58 | 1,028,727 | -0.09(-0.25%) |
Jan 03, 2011 | 36.54 | 36.74 | 36.48 | 36.67 | 1,496,685 | +0.46(+1.26%) |
Dec 31, 2010 | 36.24 | 36.33 | 36.16 | 36.22 | 1,324,197 | -0.03(-0.08%) |
Dec 30, 2010 | 36.25 | 36.40 | 36.18 | 36.25 | 974,274 | -0.06(-0.15%) |
Dec 29, 2010 | 36.36 | 36.48 | 36.29 | 36.30 | 742,984 | -0.01(-0.03%) |
Dec 28, 2010 | 36.60 | 36.60 | 36.22 | 36.31 | 733,910 | -0.16(-0.43%) |
Dec 27, 2010 | 36.13 | 36.52 | 35.99 | 36.47 | 547,631 | +0.19(+0.51%) |
Dec 23, 2010 | 36.40 | 36.61 | 36.24 | 36.28 | 499,860 | -0.20(-0.56%) |
Dec 22, 2010 | 36.29 | 36.63 | 36.26 | 36.49 | 875,113 | +0.20(+0.56%) |
Dec 21, 2010 | 36.27 | 36.42 | 36.15 | 36.28 | 881,028 | +0.17(+0.46%) |
Dec 20, 2010 | 36.01 | 36.25 | 35.99 | 36.11 | 839,559 | +0.14(+0.39%) |
Dec 17, 2010 | 35.91 | 36.09 | 35.74 | 35.98 | 1,518,705 | +0.01(+0.03%) |
Dec 16, 2010 | 35.83 | 35.98 | 35.60 | 35.97 | 1,088,422 | +0.20(+0.57%) |
Dec 15, 2010 | 35.72 | 36.07 | 35.63 | 35.76 | 1,363,381 | -0.11(-0.31%) |
Dec 14, 2010 | 36.02 | 36.30 | 35.82 | 35.87 | 1,116,705 | -0.16(-0.44%) |
Dec 13, 2010 | 36.13 | 36.76 | 35.99 | 36.03 | 1,248,428 | -0.06(-0.15%) |
Dec 10, 2010 | 35.84 | 36.12 | 35.74 | 36.09 | 918,905 | +0.28(+0.78%) |
Dec 09, 2010 | 35.85 | 35.99 | 35.70 | 35.81 | 967,158 | +0.12(+0.34%) |
Dec 08, 2010 | 35.33 | 35.73 | 35.24 | 35.69 | 1,566,999 | +0.38(+1.08%) |
Dec 07, 2010 | 35.69 | 35.81 | 35.31 | 35.31 | 1,217,651 | -0.09(-0.26%) |
Dec 06, 2010 | 35.38 | 35.50 | 35.18 | 35.40 | 871,645 | -0.09(-0.26%) |
Dec 03, 2010 | 35.46 | 35.66 | 35.26 | 35.49 | 1,496,686 | -0.08(-0.24%) |
Dec 02, 2010 | 35.27 | 35.78 | 35.15 | 35.58 | 1,536,927 | +0.29(+0.82%) |
Dec 01, 2010 | 35.27 | 35.46 | 35.09 | 35.29 | 1,679,560 | +0.47(+1.34%) |
Nov 30, 2010 | 34.68 | 35.18 | 34.65 | 34.82 | 2,033,120 | -0.23(-0.66%) |
Nov 29, 2010 | 34.68 | 35.17 | 34.67 | 35.05 | 1,752,017 | +0.11(+0.32%) |
Nov 26, 2010 | 35.03 | 35.20 | 34.90 | 34.94 | 591,353 | -0.38(-1.07%) |
Nov 24, 2010 | 35.15 | 35.32 | 35.32 | 35.32 | 1,236,517 | +0.37(+1.06%) |
Nov 23, 2010 | 35.29 | 35.30 | 34.91 | 34.95 | 1,615,204 | -0.64(-1.80%) |
Nov 22, 2010 | 35.42 | 35.66 | 35.23 | 35.59 | 1,552,290 | +0.00(+0.00%) |
Nov 19, 2010 | 35.89 | 35.93 | 35.49 | 35.59 | 1,929,550 | -0.41(-1.14%) |
Nov 18, 2010 | 35.72 | 36.06 | 35.71 | 36.00 | 1,320,134 | +0.61(+1.73%) |
Nov 17, 2010 | 35.49 | 35.73 | 35.32 | 35.39 | 1,695,362 | -0.30(-0.83%) |
Nov 16, 2010 | 36.33 | 36.40 | 35.55 | 35.68 | 2,277,084 | -0.80(-2.19%) |
Nov 15, 2010 | 36.54 | 36.78 | 36.40 | 36.48 | 1,899,843 | +0.03(+0.08%) |
Nov 12, 2010 | 36.32 | 36.50 | 36.16 | 36.46 | 2,159,327 | -0.09(-0.25%) |
Nov 11, 2010 | 36.59 | 36.69 | 36.37 | 36.55 | 1,329,897 | -0.33(-0.88%) |
Nov 10, 2010 | 36.49 | 36.92 | 36.36 | 36.87 | 1,695,972 | +0.38(+1.04%) |
Nov 09, 2010 | 37.18 | 37.19 | 36.40 | 36.49 | 1,839,138 | -0.56(-1.50%) |
Nov 08, 2010 | 37.08 | 37.24 | 36.97 | 37.05 | 1,458,328 | -0.20(-0.52%) |
Nov 05, 2010 | 37.21 | 37.42 | 37.03 | 37.24 | 2,814,539 | +0.01(+0.02%) |
Nov 04, 2010 | 37.29 | 37.49 | 37.03 | 37.24 | 3,648,832 | +0.28(+0.75%) |
Nov 03, 2010 | 37.08 | 37.29 | 36.53 | 36.96 | 1,878,192 | -0.10(-0.28%) |
Nov 02, 2010 | 37.11 | 37.26 | 36.90 | 37.06 | 1,683,116 | +0.33(+0.91%) |
Nov 01, 2010 | 36.95 | 37.24 | 36.47 | 36.72 | 1,379,549 | +0.03(+0.08%) |
Oct 29, 2010 | 36.48 | 36.82 | 36.43 | 36.69 | 1,615,029 | +0.02(+0.04%) |
Oct 28, 2010 | 36.88 | 36.93 | 36.49 | 36.68 | 1,862,609 | +0.04(+0.10%) |
Oct 27, 2010 | 36.64 | 36.86 | 36.33 | 36.64 | 1,363,646 | -0.20(-0.55%) |
Oct 25, 2010 | 37.14 | 37.31 | 36.80 | 36.85 | 1,386,086 | -0.05(-0.13%) |
Oct 22, 2010 | 36.97 | 37.08 | 36.72 | 36.89 | 876,175 | -0.07(-0.18%) |
Oct 21, 2010 | 37.11 | 37.39 | 36.74 | 36.96 | 1,729,436 | +0.03(+0.08%) |
Oct 20, 2010 | 36.69 | 37.00 | 36.56 | 36.93 | 1,905,016 | +0.42(+1.15%) |
Oct 19, 2010 | 36.54 | 37.14 | 36.37 | 36.51 | 2,392,799 | -0.50(-1.36%) |
Oct 18, 2010 | 36.92 | 37.06 | 36.69 | 37.01 | 1,801,892 | +0.16(+0.43%) |
Oct 15, 2010 | 37.38 | 37.38 | 36.79 | 36.85 | 2,522,057 | -0.13(-0.35%) |
Oct 14, 2010 | 37.08 | 37.45 | 36.80 | 36.98 | 1,740,546 | -0.07(-0.18%) |
Oct 13, 2010 | 36.87 | 37.32 | 36.80 | 37.05 | 1,926,302 | +0.36(+0.99%) |
Oct 12, 2010 | 36.06 | 36.73 | 35.87 | 36.69 | 2,059,008 | +0.60(+1.67%) |
Oct 11, 2010 | 36.14 | 36.28 | 36.00 | 36.08 | 808,206 | -0.07(-0.21%) |
Oct 08, 2010 | 36.16 | 36.22 | 35.61 | 36.16 | 1,330,559 | +0.32(+0.88%) |
Oct 07, 2010 | 36.06 | 36.11 | 35.60 | 35.84 | 1,901,896 | -0.18(-0.49%) |
Oct 06, 2010 | 35.77 | 36.02 | 35.62 | 36.02 | 1,675,425 | +0.26(+0.72%) |
Oct 05, 2010 | 35.35 | 35.81 | 34.99 | 35.76 | 2,126,518 | +0.76(+2.18%) |
Oct 04, 2010 | 35.17 | 35.32 | 34.73 | 35.00 | 1,930,185 | -0.33(-0.95%) |
Oct 01, 2010 | 35.33 | 35.53 | 35.01 | 35.33 | 2,017,436 | +0.11(+0.31%) |
Sep 30, 2010 | 35.22 | 35.70 | 35.03 | 35.22 | 10,653 | -0.05(-0.15%) |
Sep 29, 2010 | 34.95 | 35.40 | 34.88 | 35.27 | 2,239,947 | +0.21(+0.61%) |
Sep 28, 2010 | 34.88 | 35.10 | 34.44 | 35.06 | 18,481 | +0.38(+1.10%) |
Sep 27, 2010 | 34.89 | 34.98 | 34.62 | 34.68 | 2,115,771 | -0.28(-0.80%) |
Sep 24, 2010 | 34.69 | 34.96 | 34.46 | 34.96 | 2,042,259 | +0.70(+2.03%) |
Sep 23, 2010 | 34.26 | 34.71 | 34.26 | 34.26 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.09 | 35.29 | 34.75 | 34.84 | 1,775,977 | -0.31(-0.87%) |
Sep 21, 2010 | 35.20 | 35.37 | 34.95 | 35.14 | 2,829,088 | -0.05(-0.13%) |
Sep 20, 2010 | 34.64 | 35.28 | 34.50 | 35.19 | 1,768,796 | +0.59(+1.72%) |
Sep 17, 2010 | 34.60 | 34.66 | 34.27 | 34.60 | 7,517,771 | +0.33(+0.98%) |
Sep 15, 2010 | 33.99 | 34.31 | 33.78 | 34.26 | 1,933,101 | +0.22(+0.66%) |
Sep 14, 2010 | 34.12 | 34.23 | 33.94 | 34.04 | 2,180,580 | -0.21(-0.62%) |
Sep 13, 2010 | 34.35 | 34.35 | 34.10 | 34.25 | 2,358,171 | +0.33(+0.96%) |
Sep 10, 2010 | 33.86 | 34.05 | 33.67 | 33.93 | 2,507,427 | +0.15(+0.44%) |
Sep 09, 2010 | 34.30 | 34.33 | 33.58 | 33.78 | 3,253 | -0.04(-0.11%) |
Sep 08, 2010 | 33.88 | 34.12 | 33.67 | 33.82 | 2,179,482 | -0.03(-0.08%) |
Sep 07, 2010 | 34.08 | 34.17 | 33.74 | 33.84 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.95 | 34.32 | 33.80 | 34.29 | 2,067,842 | +0.60(+1.79%) |
Sep 02, 2010 | 33.60 | 33.69 | 32.96 | 33.69 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.99 | 33.65 | 32.94 | 33.63 | 2,439,406 | +1.01(+3.11%) |
Aug 31, 2010 | 32.58 | 32.89 | 32.31 | 32.62 | 25,611 | -0.11(-0.34%) |
Aug 30, 2010 | 33.27 | 33.35 | 32.72 | 32.73 | 2,535,575 | -0.63(-1.89%) |
Aug 27, 2010 | 33.36 | 33.36 | 32.35 | 33.36 | 2,994,395 | +0.81(+2.48%) |
Aug 26, 2010 | 32.77 | 32.84 | 32.28 | 32.55 | 4,567 | -0.15(-0.45%) |
Aug 25, 2010 | 32.73 | 32.79 | 32.34 | 32.70 | 6,525 | -0.09(-0.28%) |
Aug 24, 2010 | 32.88 | 33.08 | 32.76 | 32.79 | 451 | -0.47(-1.42%) |
Aug 23, 2010 | 33.73 | 33.87 | 33.27 | 33.27 | 2,195,194 | -0.40(-1.18%) |
Aug 20, 2010 | 33.65 | 33.80 | 33.44 | 33.66 | 2,251,054 | -0.23(-0.68%) |
Aug 19, 2010 | 34.23 | 34.23 | 33.84 | 33.90 | 451 | -0.51(-1.48%) |
Aug 18, 2010 | 34.72 | 34.73 | 34.38 | 34.41 | 2,083,034 | -0.37(-1.07%) |
Aug 17, 2010 | 34.57 | 35.09 | 34.45 | 34.78 | 1,956 | +0.57(+1.65%) |
Aug 16, 2010 | 34.17 | 34.27 | 34.03 | 34.21 | 1,786,541 | -0.16(-0.46%) |
Aug 13, 2010 | 34.37 | 34.66 | 34.17 | 34.37 | 1,743,001 | +0.14(+0.41%) |
Aug 12, 2010 | 33.93 | 34.46 | 33.77 | 34.23 | 2,264,144 | -0.09(-0.27%) |
Aug 11, 2010 | 34.69 | 34.86 | 34.31 | 34.32 | 2,747,247 | -0.88(-2.50%) |
Aug 10, 2010 | 35.37 | 35.53 | 34.99 | 35.20 | 3,245,733 | -0.56(-1.56%) |
Aug 09, 2010 | 35.43 | 35.76 | 35.24 | 35.76 | 1,688,522 | +0.53(+1.50%) |
Aug 06, 2010 | 35.23 | 35.36 | 34.74 | 35.23 | 2,398,083 | -0.20(-0.58%) |
Aug 05, 2010 | 35.06 | 35.59 | 34.89 | 35.44 | 2,114,428 | +0.14(+0.39%) |
Aug 04, 2010 | 34.81 | 35.42 | 34.81 | 35.30 | 2,764,646 | +0.48(+1.39%) |
Aug 03, 2010 | 34.63 | 35.13 | 34.50 | 34.81 | 6,525 | -0.05(-0.13%) |
Aug 02, 2010 | 34.98 | 35.20 | 34.46 | 34.86 | 3,840,961 | +0.40(+1.16%) |
Jul 30, 2010 | 34.46 | 34.68 | 33.94 | 34.46 | 2,642,688 | -0.04(-0.11%) |
Jul 29, 2010 | 34.57 | 34.70 | 34.10 | 34.50 | 3,147,234 | +0.19(+0.57%) |
Jul 28, 2010 | 34.30 | 34.49 | 34.10 | 34.30 | 4,822 | -0.18(-0.51%) |
Jul 27, 2010 | 34.48 | 34.81 | 34.30 | 34.48 | 3,626 | +0.04(+0.11%) |
Jul 26, 2010 | 34.58 | 34.68 | 34.24 | 34.44 | 2,807,750 | -0.04(-0.11%) |
Jul 23, 2010 | 34.19 | 34.52 | 33.93 | 34.48 | 2,439,591 | +0.27(+0.79%) |
Jul 22, 2010 | 33.83 | 34.25 | 33.66 | 34.21 | 862 | +0.83(+2.47%) |
Jul 21, 2010 | 34.13 | 34.17 | 33.24 | 33.39 | 3,697,682 | -0.32(-0.96%) |
Jul 20, 2010 | 33.71 | 33.73 | 32.56 | 33.71 | 3,161,974 | +0.66(+1.99%) |
Jul 19, 2010 | 33.13 | 33.19 | 32.60 | 33.05 | 2,562,113 | +0.06(+0.17%) |
Jul 16, 2010 | 32.99 | 33.72 | 32.84 | 33.00 | 4,069,764 | -0.34(-1.03%) |
Jul 15, 2010 | 33.58 | 33.87 | 33.07 | 33.34 | 2,897,019 | -0.22(-0.66%) |
Jul 14, 2010 | 33.28 | 33.66 | 33.14 | 33.56 | 2,553,019 | +0.10(+0.31%) |
Jul 13, 2010 | 33.21 | 33.59 | 33.08 | 33.46 | 2,773,851 | +0.50(+1.52%) |
Jul 12, 2010 | 32.98 | 33.03 | 32.56 | 32.96 | 3,513,995 | -0.16(-0.48%) |
Jul 09, 2010 | 33.12 | 33.19 | 32.86 | 33.12 | 2,214,311 | +0.22(+0.68%) |
Jul 08, 2010 | 32.88 | 32.92 | 32.38 | 32.89 | 2,754,431 | +0.44(+1.34%) |
Jul 07, 2010 | 31.50 | 32.48 | 31.40 | 32.46 | 4,694,709 | +1.05(+3.34%) |
Jul 06, 2010 | 31.41 | 31.68 | 31.10 | 31.41 | 1,305 | +0.27(+0.86%) |
Jul 02, 2010 | 31.14 | 31.52 | 30.81 | 31.14 | 5,161,974 | -0.07(-0.24%) |
Jul 01, 2010 | 30.96 | 31.24 | 30.57 | 31.22 | 7,127,763 | +0.32(+1.02%) |
Jun 30, 2010 | 30.78 | 31.16 | 30.74 | 30.90 | 2,111 | +0.05(+0.15%) |
Jun 29, 2010 | 30.82 | 30.92 | 30.54 | 30.85 | 3,047 | -0.58(-1.83%) |
Jun 25, 2010 | 31.43 | 31.48 | 30.80 | 31.43 | 4,662,286 | +0.49(+1.59%) |
Jun 24, 2010 | 31.03 | 31.25 | 30.86 | 30.94 | 4,121,700 | -0.31(-0.98%) |
Jun 23, 2010 | 31.29 | 31.39 | 30.93 | 31.24 | 3,285,707 | -0.07(-0.24%) |
Jun 22, 2010 | 31.39 | 31.68 | 31.28 | 31.32 | 5,008,370 | -0.01(-0.03%) |
Jun 21, 2010 | 31.76 | 32.11 | 31.14 | 31.33 | 1,810,762 | -0.12(-0.38%) |
Jun 18, 2010 | 31.45 | 31.57 | 31.35 | 31.45 | 2,317,230 | +0.03(+0.09%) |
Jun 17, 2010 | 31.41 | 31.43 | 31.00 | 31.42 | 2,859,277 | +0.17(+0.53%) |
Jun 16, 2010 | 31.02 | 31.34 | 30.91 | 31.25 | 2,940,642 | +0.04(+0.12%) |
Jun 15, 2010 | 30.75 | 31.24 | 30.44 | 31.22 | 2,489,277 | +0.84(+2.78%) |
Jun 14, 2010 | 30.39 | 30.86 | 30.21 | 30.37 | 3,943,018 | +0.18(+0.58%) |
Jun 11, 2010 | 29.77 | 30.22 | 29.60 | 30.20 | 2,946,327 | +0.11(+0.37%) |
Jun 10, 2010 | 29.32 | 30.12 | 29.32 | 30.08 | 3,184,096 | +1.22(+4.21%) |
Jun 09, 2010 | 29.29 | 29.63 | 28.76 | 28.87 | 4,113,442 | -0.17(-0.58%) |
Jun 08, 2010 | 29.24 | 29.24 | 28.33 | 29.04 | 6,306,405 | -0.04(-0.13%) |
Jun 07, 2010 | 29.47 | 29.53 | 29.01 | 29.07 | 4,783,312 | -0.24(-0.82%) |
Jun 04, 2010 | 29.31 | 29.96 | 29.21 | 29.31 | 4,807,712 | -0.88(-2.92%) |
Jun 03, 2010 | 30.33 | 30.35 | 29.87 | 30.20 | 3,262,556 | -0.07(-0.25%) |
Jun 02, 2010 | 29.68 | 30.27 | 29.65 | 30.27 | 4,167,119 | +0.71(+2.38%) |
Jun 01, 2010 | 29.90 | 30.16 | 29.55 | 29.56 | 5,735,388 | -0.59(-1.97%) |
May 28, 2010 | 30.16 | 30.52 | 29.94 | 30.16 | 4,790,076 | -0.43(-1.40%) |
May 27, 2010 | 29.67 | 30.62 | 29.67 | 30.58 | 3,769,758 | +1.44(+4.94%) |
May 26, 2010 | 29.47 | 29.60 | 29.05 | 29.14 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.25 | 29.20 | 27.98 | 29.15 | 4,551,949 | +0.09(+0.32%) |
May 24, 2010 | 29.47 | 29.74 | 29.03 | 29.06 | 2,997,625 | -0.54(-1.81%) |
May 21, 2010 | 28.55 | 29.62 | 28.26 | 29.60 | 5,626,469 | +0.61(+2.11%) |
May 20, 2010 | 29.14 | 29.66 | 28.99 | 28.99 | 9,959 | -1.68(-5.46%) |
May 19, 2010 | 30.59 | 31.01 | 30.13 | 30.66 | 3,563,457 | -0.06(-0.21%) |
May 18, 2010 | 31.75 | 31.88 | 30.69 | 30.73 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.57 | 31.99 | 30.87 | 31.42 | 4,597,103 | -0.15(-0.47%) |
May 14, 2010 | 31.57 | 32.15 | 31.39 | 31.57 | 3,606,079 | -0.73(-2.26%) |
May 13, 2010 | 32.58 | 32.73 | 32.26 | 32.30 | 2,099,932 | -0.44(-1.33%) |
May 12, 2010 | 32.38 | 32.79 | 32.31 | 32.74 | 2,225,904 | +0.41(+1.26%) |
May 11, 2010 | 32.53 | 32.75 | 32.23 | 32.33 | 2,857,144 | -0.06(-0.17%) |
May 10, 2010 | 31.98 | 32.38 | 31.87 | 32.38 | 4,456,901 | +1.28(+4.11%) |
May 07, 2010 | 31.46 | 32.05 | 30.83 | 31.11 | 6,289,466 | -0.30(-0.94%) |
May 06, 2010 | 33.01 | 33.39 | 30.28 | 31.40 | 216 | -1.81(-5.44%) |
May 05, 2010 | 33.22 | 33.48 | 33.04 | 33.21 | 2,856,934 | -0.18(-0.53%) |
May 04, 2010 | 34.30 | 34.31 | 33.21 | 33.38 | 3,356,531 | -1.28(-3.69%) |
May 03, 2010 | 36.11 | 36.54 | 34.32 | 34.66 | 2,889,139 | +0.19(+0.54%) |
Apr 30, 2010 | 34.94 | 35.06 | 34.26 | 34.48 | 2,984,918 | -0.54(-1.53%) |
Apr 29, 2010 | 34.84 | 35.19 | 34.64 | 35.01 | 2,826,051 | +0.52(+1.50%) |
Apr 28, 2010 | 34.88 | 34.96 | 34.35 | 34.50 | 4,820,179 | -0.11(-0.32%) |
Apr 27, 2010 | 35.38 | 35.40 | 34.54 | 34.61 | 3,439,159 | -1.04(-2.91%) |
Apr 26, 2010 | 35.42 | 35.70 | 35.42 | 35.64 | 2,493,175 | +0.12(+0.34%) |
Apr 23, 2010 | 35.12 | 35.52 | 35.00 | 35.52 | 2,055,386 | +0.31(+0.89%) |
Apr 22, 2010 | 35.42 | 35.56 | 34.86 | 35.21 | 2,867,402 | -0.50(-1.40%) |
Apr 21, 2010 | 35.71 | 35.83 | 35.36 | 35.71 | 16,628 | -0.09(-0.26%) |
Apr 20, 2010 | 35.62 | 35.81 | 35.51 | 35.80 | 1,409,589 | +0.44(+1.23%) |
Apr 19, 2010 | 34.77 | 35.37 | 34.71 | 35.37 | 2,138,039 | +0.37(+1.06%) |
Apr 16, 2010 | 35.63 | 35.84 | 34.95 | 35.00 | 3,801,973 | -0.94(-2.60%) |
Apr 15, 2010 | 35.92 | 36.05 | 35.80 | 35.93 | 1,447,882 | -0.11(-0.31%) |
Apr 14, 2010 | 35.92 | 36.04 | 35.64 | 36.04 | 1,813,143 | +0.40(+1.12%) |
Apr 13, 2010 | 35.60 | 35.69 | 35.38 | 35.64 | 1,429,073 | +0.04(+0.10%) |
Apr 12, 2010 | 35.52 | 35.79 | 35.48 | 35.61 | 1,173,592 | +0.02(+0.05%) |
Apr 09, 2010 | 35.25 | 35.63 | 35.18 | 35.59 | 2,195,511 | +0.37(+1.05%) |
Apr 08, 2010 | 35.16 | 35.25 | 34.96 | 35.22 | 1,996,632 | -0.02(-0.05%) |
Apr 07, 2010 | 35.31 | 35.46 | 35.03 | 35.24 | 2,415,953 | -0.20(-0.57%) |
Apr 06, 2010 | 35.36 | 35.55 | 35.24 | 35.44 | 1,642,871 | +0.02(+0.05%) |
Apr 05, 2010 | 35.14 | 35.61 | 35.02 | 35.42 | 1,951,188 | +0.36(+1.03%) |
Apr 01, 2010 | 34.70 | 35.06 | 35.06 | 35.06 | 2,056,900 | +0.55(+1.58%) |
Mar 31, 2010 | 34.30 | 34.72 | 34.30 | 34.51 | 3,229,036 | +0.05(+0.13%) |
Mar 30, 2010 | 34.53 | 34.63 | 34.36 | 34.47 | 1,868,311 | -0.12(-0.35%) |
Mar 29, 2010 | 34.59 | 34.68 | 34.49 | 34.59 | 2,370,806 | +0.11(+0.32%) |
Mar 26, 2010 | 34.36 | 34.58 | 34.26 | 34.48 | 2,241,841 | +0.13(+0.38%) |
Mar 25, 2010 | 34.66 | 34.79 | 34.35 | 34.35 | 1,769,739 | -0.14(-0.40%) |
Mar 24, 2010 | 34.50 | 34.74 | 34.37 | 34.49 | 1,767,315 | -0.20(-0.59%) |
Mar 23, 2010 | 34.38 | 34.69 | 34.31 | 34.69 | 1,350,952 | +0.51(+1.49%) |
Mar 22, 2010 | 34.26 | 34.52 | 34.11 | 34.18 | 1,810,493 | -0.23(-0.67%) |
Mar 19, 2010 | 34.72 | 34.76 | 34.29 | 34.41 | 3,638,967 | -0.26(-0.75%) |
Mar 18, 2010 | 34.81 | 34.83 | 34.58 | 34.67 | 2,483,794 | -0.14(-0.40%) |
Mar 17, 2010 | 35.00 | 35.04 | 34.72 | 34.81 | 2,337,181 | -0.02(-0.05%) |
Mar 16, 2010 | 34.66 | 34.83 | 34.56 | 34.83 | 1,735,595 | +0.20(+0.59%) |
Mar 15, 2010 | 34.44 | 34.65 | 34.33 | 34.63 | 2,279,571 | -0.15(-0.43%) |
Mar 12, 2010 | 35.01 | 35.27 | 34.67 | 34.77 | 1,907,043 | -0.13(-0.37%) |
Mar 11, 2010 | 34.59 | 34.91 | 34.55 | 34.90 | 1,476,129 | +0.16(+0.45%) |
Mar 10, 2010 | 34.68 | 34.88 | 34.63 | 34.75 | 2,809,004 | +0.08(+0.24%) |
Mar 09, 2010 | 34.68 | 34.81 | 34.50 | 34.66 | 1,777,058 | -0.09(-0.27%) |
Mar 08, 2010 | 34.78 | 34.90 | 34.63 | 34.75 | 1,631,775 | +0.04(+0.11%) |
Mar 05, 2010 | 34.59 | 34.87 | 34.40 | 34.72 | 2,460,784 | +0.33(+0.97%) |
Mar 04, 2010 | 34.30 | 34.50 | 34.11 | 34.38 | 2,536,073 | +0.08(+0.24%) |
Mar 03, 2010 | 34.48 | 34.63 | 34.26 | 34.30 | 1,688,181 | -0.13(-0.38%) |
Mar 02, 2010 | 34.38 | 34.56 | 34.20 | 34.43 | 1,360,988 | +0.16(+0.46%) |
Mar 01, 2010 | 33.89 | 34.35 | 33.84 | 34.27 | 1,728,970 | +0.52(+1.54%) |
Feb 26, 2010 | 33.90 | 33.99 | 33.57 | 33.76 | 2,118,575 | -0.19(-0.55%) |
Feb 25, 2010 | 33.38 | 33.97 | 33.10 | 33.94 | 2,021,355 | +0.09(+0.28%) |
Feb 24, 2010 | 33.36 | 33.87 | 33.36 | 33.85 | 1,899,907 | +0.52(+1.55%) |
Feb 23, 2010 | 33.81 | 33.86 | 33.26 | 33.33 | 2,167,428 | -0.59(-1.74%) |
Feb 22, 2010 | 33.92 | 33.98 | 33.78 | 33.92 | 1,255,832 | +0.14(+0.41%) |
Feb 19, 2010 | 33.57 | 33.93 | 33.37 | 33.78 | 1,540,628 | +0.10(+0.30%) |
Feb 18, 2010 | 33.25 | 33.77 | 33.25 | 33.68 | 1,397,823 | +0.25(+0.75%) |
Feb 17, 2010 | 33.48 | 33.73 | 33.17 | 33.43 | 1,648,908 | +0.05(+0.14%) |
Feb 16, 2010 | 32.51 | 33.39 | 32.71 | 33.38 | 2,327,887 | +0.88(+2.70%) |
Feb 12, 2010 | 32.26 | 32.51 | 32.51 | 32.51 | 3,513,410 | -0.04(-0.11%) |
Feb 11, 2010 | 32.38 | 32.56 | 31.98 | 32.54 | 2,271,408 | +0.17(+0.51%) |
Feb 10, 2010 | 32.48 | 32.66 | 32.17 | 32.38 | 2,364,671 | -0.18(-0.54%) |
Feb 09, 2010 | 32.47 | 32.75 | 32.21 | 32.55 | 2,229,838 | +0.43(+1.32%) |
Feb 08, 2010 | 32.36 | 32.83 | 31.65 | 32.13 | 2,719,095 | -0.56(-1.72%) |
Feb 05, 2010 | 32.64 | 32.78 | 31.97 | 32.69 | 3,351,350 | +0.04(+0.11%) |
Feb 04, 2010 | 33.66 | 33.73 | 32.64 | 32.65 | 3,223,346 | -1.20(-3.55%) |
Feb 03, 2010 | 34.04 | 34.15 | 33.77 | 33.85 | 1,063,017 | -0.40(-1.16%) |
Feb 02, 2010 | 33.64 | 34.27 | 33.49 | 34.25 | 1,758,997 | +0.73(+2.19%) |