Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.65 | 35.15 | 34.62 | 34.79 | 2,034,838 | -0.23(-0.66%) |
Nov 29, 2010 | 34.65 | 35.14 | 34.64 | 35.02 | 1,753,497 | +0.11(+0.32%) |
Nov 26, 2010 | 35.00 | 35.17 | 34.87 | 34.91 | 591,852 | -0.38(-1.07%) |
Nov 24, 2010 | 35.12 | 35.29 | 35.29 | 35.29 | 1,237,562 | +0.37(+1.06%) |
Nov 23, 2010 | 35.26 | 35.27 | 34.88 | 34.92 | 1,616,569 | -0.64(-1.80%) |
Nov 22, 2010 | 35.39 | 35.63 | 35.20 | 35.56 | 1,553,602 | +0.00(+0.00%) |
Nov 19, 2010 | 35.86 | 35.90 | 35.46 | 35.56 | 1,931,181 | -0.41(-1.14%) |
Nov 18, 2010 | 35.69 | 36.03 | 35.68 | 35.97 | 1,321,250 | +0.61(+1.73%) |
Nov 17, 2010 | 35.46 | 35.70 | 35.29 | 35.36 | 1,696,795 | -0.30(-0.83%) |
Nov 16, 2010 | 36.29 | 36.37 | 35.52 | 35.65 | 2,279,008 | -0.80(-2.19%) |
Nov 15, 2010 | 36.51 | 36.75 | 36.37 | 36.45 | 1,901,448 | +0.03(+0.08%) |
Nov 12, 2010 | 36.29 | 36.47 | 36.13 | 36.42 | 2,161,152 | -0.09(-0.25%) |
Nov 11, 2010 | 36.56 | 36.66 | 36.34 | 36.52 | 1,331,021 | -0.32(-0.88%) |
Nov 10, 2010 | 36.46 | 36.89 | 36.33 | 36.84 | 1,697,406 | +0.38(+1.04%) |
Nov 09, 2010 | 37.15 | 37.16 | 36.37 | 36.46 | 1,840,692 | -0.56(-1.50%) |
Nov 08, 2010 | 37.05 | 37.20 | 36.94 | 37.02 | 1,459,561 | -0.20(-0.52%) |
Nov 05, 2010 | 37.18 | 37.39 | 37.00 | 37.21 | 2,816,917 | +0.01(+0.02%) |
Nov 04, 2010 | 37.26 | 37.45 | 37.00 | 37.20 | 3,651,915 | +0.28(+0.75%) |
Nov 03, 2010 | 37.05 | 37.26 | 36.50 | 36.93 | 1,879,780 | -0.10(-0.28%) |
Nov 02, 2010 | 37.08 | 37.23 | 36.87 | 37.03 | 1,684,538 | +0.33(+0.91%) |
Nov 01, 2010 | 36.92 | 37.20 | 36.44 | 36.69 | 1,380,715 | +0.03(+0.08%) |
Oct 29, 2010 | 36.45 | 36.79 | 36.40 | 36.66 | 1,616,394 | +0.02(+0.04%) |
Oct 28, 2010 | 36.85 | 36.90 | 36.46 | 36.65 | 1,864,183 | +0.04(+0.10%) |
Oct 27, 2010 | 36.61 | 36.83 | 36.29 | 36.61 | 1,364,798 | -0.20(-0.55%) |
Oct 25, 2010 | 37.11 | 37.28 | 36.77 | 36.81 | 1,387,258 | -0.05(-0.13%) |
Oct 22, 2010 | 36.94 | 37.05 | 36.68 | 36.86 | 876,915 | -0.07(-0.18%) |
Oct 21, 2010 | 37.08 | 37.36 | 36.71 | 36.93 | 1,730,898 | +0.03(+0.08%) |
Oct 20, 2010 | 36.66 | 36.97 | 36.53 | 36.90 | 1,906,626 | +0.42(+1.15%) |
Oct 19, 2010 | 36.51 | 37.11 | 36.34 | 36.48 | 2,394,821 | -0.50(-1.36%) |
Oct 18, 2010 | 36.89 | 37.03 | 36.66 | 36.98 | 1,803,415 | +0.16(+0.43%) |
Oct 15, 2010 | 37.34 | 37.34 | 36.76 | 36.82 | 2,524,188 | -0.13(-0.35%) |
Oct 14, 2010 | 37.05 | 37.42 | 36.77 | 36.95 | 1,742,017 | -0.06(-0.18%) |
Oct 13, 2010 | 36.84 | 37.29 | 36.77 | 37.02 | 1,927,930 | +0.36(+0.99%) |
Oct 12, 2010 | 36.03 | 36.70 | 35.84 | 36.66 | 2,060,748 | +0.60(+1.67%) |
Oct 11, 2010 | 36.11 | 36.25 | 35.97 | 36.05 | 808,889 | -0.07(-0.21%) |
Oct 08, 2010 | 36.13 | 36.19 | 35.58 | 36.13 | 1,331,683 | +0.32(+0.88%) |
Oct 07, 2010 | 36.03 | 36.08 | 35.57 | 35.81 | 1,903,503 | -0.18(-0.49%) |
Oct 06, 2010 | 35.74 | 35.99 | 35.59 | 35.99 | 1,676,841 | +0.26(+0.72%) |
Oct 05, 2010 | 35.32 | 35.78 | 34.96 | 35.73 | 2,128,315 | +0.76(+2.18%) |
Oct 04, 2010 | 35.14 | 35.29 | 34.70 | 34.97 | 1,931,816 | -0.33(-0.95%) |
Oct 01, 2010 | 35.30 | 35.50 | 34.99 | 35.30 | 2,019,141 | +0.11(+0.31%) |
Sep 30, 2010 | 35.19 | 35.67 | 35.00 | 35.19 | 10,662 | -0.05(-0.15%) |
Sep 29, 2010 | 34.92 | 35.37 | 34.85 | 35.25 | 2,241,840 | +0.21(+0.61%) |
Sep 28, 2010 | 34.85 | 35.07 | 34.41 | 35.03 | 18,496 | +0.38(+1.10%) |
Sep 27, 2010 | 34.86 | 34.95 | 34.59 | 34.65 | 2,117,559 | -0.28(-0.80%) |
Sep 24, 2010 | 34.66 | 34.93 | 34.43 | 34.93 | 2,043,985 | +0.70(+2.03%) |
Sep 23, 2010 | 34.23 | 34.68 | 34.23 | 34.23 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.06 | 35.26 | 34.72 | 34.81 | 1,777,478 | -0.31(-0.87%) |
Sep 21, 2010 | 35.17 | 35.34 | 34.92 | 35.12 | 2,831,479 | -0.05(-0.13%) |
Sep 20, 2010 | 34.61 | 35.25 | 34.47 | 35.16 | 1,770,291 | +0.59(+1.72%) |
Sep 17, 2010 | 34.57 | 34.63 | 34.24 | 34.57 | 7,524,124 | +0.33(+0.98%) |
Sep 15, 2010 | 33.96 | 34.28 | 33.75 | 34.23 | 1,934,735 | +0.22(+0.66%) |
Sep 14, 2010 | 34.09 | 34.21 | 33.91 | 34.01 | 2,182,423 | -0.21(-0.62%) |
Sep 13, 2010 | 34.33 | 34.33 | 34.08 | 34.22 | 2,360,163 | +0.33(+0.96%) |
Sep 10, 2010 | 33.83 | 34.02 | 33.64 | 33.90 | 2,509,546 | +0.15(+0.44%) |
Sep 09, 2010 | 34.27 | 34.30 | 33.56 | 33.75 | 3,255 | -0.04(-0.11%) |
Sep 08, 2010 | 33.85 | 34.09 | 33.64 | 33.79 | 2,181,324 | -0.03(-0.08%) |
Sep 07, 2010 | 34.05 | 34.14 | 33.71 | 33.82 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.92 | 34.29 | 33.77 | 34.26 | 2,069,589 | +0.60(+1.79%) |
Sep 02, 2010 | 33.57 | 33.66 | 32.93 | 33.66 | 354 | +0.06(+0.17%) |
Sep 01, 2010 | 32.96 | 33.62 | 32.91 | 33.60 | 2,441,467 | +1.01(+3.11%) |
Aug 31, 2010 | 32.55 | 32.86 | 32.28 | 32.59 | 25,633 | -0.11(-0.34%) |
Aug 30, 2010 | 33.24 | 33.32 | 32.69 | 32.70 | 2,537,718 | -0.63(-1.89%) |
Aug 27, 2010 | 33.33 | 33.33 | 32.32 | 33.33 | 2,996,926 | +0.81(+2.48%) |
Aug 26, 2010 | 32.75 | 32.81 | 32.26 | 32.52 | 4,571 | -0.15(-0.45%) |
Aug 25, 2010 | 32.70 | 32.76 | 32.31 | 32.67 | 6,530 | -0.09(-0.28%) |
Aug 24, 2010 | 32.85 | 33.05 | 32.74 | 32.76 | 452 | -0.47(-1.42%) |
Aug 23, 2010 | 33.70 | 33.84 | 33.24 | 33.24 | 2,197,049 | -0.40(-1.19%) |
Aug 20, 2010 | 33.62 | 33.78 | 33.41 | 33.64 | 2,252,957 | -0.23(-0.68%) |
Aug 19, 2010 | 34.20 | 34.20 | 33.81 | 33.87 | 452 | -0.51(-1.48%) |
Aug 18, 2010 | 34.69 | 34.70 | 34.35 | 34.38 | 2,084,795 | -0.37(-1.07%) |
Aug 17, 2010 | 34.54 | 35.06 | 34.42 | 34.75 | 1,958 | +0.57(+1.65%) |
Aug 16, 2010 | 34.14 | 34.24 | 34.00 | 34.18 | 1,788,050 | -0.16(-0.46%) |
Aug 13, 2010 | 34.34 | 34.63 | 34.15 | 34.34 | 1,744,474 | +0.14(+0.41%) |
Aug 12, 2010 | 33.90 | 34.43 | 33.74 | 34.20 | 2,266,058 | -0.09(-0.27%) |
Aug 11, 2010 | 34.66 | 34.83 | 34.28 | 34.29 | 2,749,568 | -0.88(-2.50%) |
Aug 10, 2010 | 35.34 | 35.50 | 34.96 | 35.17 | 3,248,476 | -0.56(-1.56%) |
Aug 09, 2010 | 35.40 | 35.73 | 35.21 | 35.73 | 1,689,949 | +0.53(+1.50%) |
Aug 06, 2010 | 35.20 | 35.33 | 34.71 | 35.20 | 2,400,110 | -0.20(-0.58%) |
Aug 05, 2010 | 35.03 | 35.56 | 34.86 | 35.41 | 2,116,214 | +0.14(+0.39%) |
Aug 04, 2010 | 34.79 | 35.39 | 34.79 | 35.27 | 2,766,983 | +0.48(+1.39%) |
Aug 03, 2010 | 34.60 | 35.10 | 34.47 | 34.79 | 6,530 | -0.05(-0.13%) |
Aug 02, 2010 | 34.95 | 35.17 | 34.43 | 34.83 | 3,844,207 | +0.40(+1.16%) |
Jul 30, 2010 | 34.43 | 34.66 | 33.91 | 34.43 | 2,644,921 | -0.04(-0.11%) |
Jul 29, 2010 | 34.54 | 34.67 | 34.07 | 34.47 | 3,149,893 | +0.19(+0.57%) |
Jul 28, 2010 | 34.28 | 34.46 | 34.07 | 34.28 | 4,827 | -0.18(-0.51%) |
Jul 27, 2010 | 34.45 | 34.79 | 34.28 | 34.45 | 3,629 | +0.04(+0.11%) |
Jul 26, 2010 | 34.55 | 34.65 | 34.21 | 34.41 | 2,810,123 | -0.04(-0.11%) |
Jul 23, 2010 | 34.16 | 34.49 | 33.90 | 34.45 | 2,441,653 | +0.27(+0.79%) |
Jul 22, 2010 | 33.80 | 34.22 | 33.63 | 34.18 | 863 | +0.82(+2.47%) |
Jul 21, 2010 | 34.10 | 34.14 | 33.21 | 33.36 | 3,700,807 | -0.32(-0.96%) |
Jul 20, 2010 | 33.68 | 33.70 | 32.53 | 33.68 | 3,164,646 | +0.66(+1.99%) |
Jul 19, 2010 | 33.10 | 33.16 | 32.57 | 33.02 | 2,564,278 | +0.06(+0.17%) |
Jul 16, 2010 | 32.96 | 33.69 | 32.81 | 32.97 | 4,073,203 | -0.34(-1.03%) |
Jul 15, 2010 | 33.55 | 33.84 | 33.04 | 33.31 | 2,899,468 | -0.22(-0.66%) |
Jul 14, 2010 | 33.26 | 33.63 | 33.11 | 33.53 | 2,555,176 | +0.10(+0.30%) |
Jul 13, 2010 | 33.18 | 33.56 | 33.05 | 33.43 | 2,776,196 | +0.50(+1.52%) |
Jul 12, 2010 | 32.95 | 33.01 | 32.53 | 32.93 | 3,516,965 | -0.16(-0.48%) |
Jul 09, 2010 | 33.09 | 33.16 | 32.83 | 33.09 | 2,216,182 | +0.22(+0.68%) |
Jul 08, 2010 | 32.85 | 32.89 | 32.35 | 32.87 | 2,756,759 | +0.44(+1.34%) |
Jul 07, 2010 | 31.48 | 32.45 | 31.37 | 32.43 | 4,698,677 | +1.05(+3.34%) |
Jul 06, 2010 | 31.38 | 31.65 | 31.07 | 31.38 | 1,306 | +0.27(+0.86%) |
Jul 02, 2010 | 31.11 | 31.50 | 30.78 | 31.11 | 5,166,336 | -0.07(-0.24%) |
Jul 01, 2010 | 30.93 | 31.22 | 30.54 | 31.19 | 7,133,786 | +0.32(+1.02%) |
Jun 30, 2010 | 30.75 | 31.13 | 30.72 | 30.87 | 2,113 | +0.05(+0.15%) |
Jun 29, 2010 | 30.79 | 30.89 | 30.51 | 30.83 | 3,050 | -0.57(-1.83%) |
Jun 25, 2010 | 31.40 | 31.45 | 30.77 | 31.40 | 4,666,226 | +0.49(+1.59%) |
Jun 24, 2010 | 31.00 | 31.22 | 30.84 | 30.91 | 4,125,183 | -0.31(-0.98%) |
Jun 23, 2010 | 31.26 | 31.37 | 30.90 | 31.22 | 3,288,484 | -0.07(-0.24%) |
Jun 22, 2010 | 31.37 | 31.66 | 31.25 | 31.29 | 5,012,602 | -0.01(-0.03%) |
Jun 21, 2010 | 31.74 | 32.08 | 31.11 | 31.30 | 1,812,292 | -0.12(-0.38%) |
Jun 18, 2010 | 31.42 | 31.54 | 31.32 | 31.42 | 2,319,188 | +0.03(+0.09%) |
Jun 17, 2010 | 31.38 | 31.40 | 30.98 | 31.39 | 2,861,693 | +0.17(+0.53%) |
Jun 16, 2010 | 30.99 | 31.31 | 30.88 | 31.23 | 2,943,127 | +0.04(+0.12%) |
Jun 15, 2010 | 30.73 | 31.22 | 30.41 | 31.19 | 2,491,381 | +0.84(+2.78%) |
Jun 14, 2010 | 30.36 | 30.84 | 30.19 | 30.35 | 3,946,350 | +0.18(+0.58%) |
Jun 11, 2010 | 29.74 | 30.20 | 29.58 | 30.17 | 2,948,816 | +0.11(+0.37%) |
Jun 10, 2010 | 29.30 | 30.10 | 29.30 | 30.06 | 3,186,786 | +1.21(+4.21%) |
Jun 09, 2010 | 29.26 | 29.60 | 28.73 | 28.84 | 4,116,918 | -0.17(-0.57%) |
Jun 08, 2010 | 29.21 | 29.21 | 28.31 | 29.01 | 6,311,734 | -0.04(-0.13%) |
Jun 07, 2010 | 29.45 | 29.50 | 28.99 | 29.05 | 4,787,355 | -0.24(-0.82%) |
Jun 04, 2010 | 29.29 | 29.94 | 29.19 | 29.29 | 4,811,774 | -0.88(-2.92%) |
Jun 03, 2010 | 30.31 | 30.33 | 29.85 | 30.17 | 3,265,313 | -0.07(-0.25%) |
Jun 02, 2010 | 29.65 | 30.24 | 29.62 | 30.24 | 4,170,641 | +0.70(+2.38%) |
Jun 01, 2010 | 29.87 | 30.13 | 29.52 | 29.54 | 5,740,235 | -0.59(-1.97%) |
May 28, 2010 | 30.13 | 30.49 | 29.91 | 30.13 | 4,794,124 | -0.43(-1.40%) |
May 27, 2010 | 29.64 | 30.60 | 29.64 | 30.56 | 3,772,944 | +1.44(+4.94%) |
May 26, 2010 | 29.44 | 29.57 | 29.03 | 29.12 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.22 | 29.18 | 27.95 | 29.13 | 4,555,795 | +0.09(+0.32%) |
May 24, 2010 | 29.44 | 29.71 | 29.01 | 29.04 | 3,000,158 | -0.54(-1.81%) |
May 21, 2010 | 28.53 | 29.59 | 28.23 | 29.57 | 5,631,224 | +0.61(+2.11%) |
May 20, 2010 | 29.12 | 29.64 | 28.96 | 28.96 | 9,968 | -1.67(-5.46%) |
May 19, 2010 | 30.56 | 30.99 | 30.10 | 30.64 | 3,566,468 | -0.06(-0.21%) |
May 18, 2010 | 31.72 | 31.86 | 30.66 | 30.70 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.54 | 31.96 | 30.84 | 31.40 | 4,600,988 | -0.15(-0.47%) |
May 14, 2010 | 31.54 | 32.13 | 31.36 | 31.54 | 3,609,126 | -0.73(-2.26%) |
May 13, 2010 | 32.55 | 32.70 | 32.24 | 32.27 | 2,101,706 | -0.43(-1.33%) |
May 12, 2010 | 32.36 | 32.76 | 32.28 | 32.71 | 2,227,786 | +0.41(+1.26%) |
May 11, 2010 | 32.50 | 32.72 | 32.20 | 32.30 | 2,859,558 | -0.06(-0.17%) |
May 10, 2010 | 31.95 | 32.36 | 31.84 | 32.36 | 4,460,668 | +1.28(+4.11%) |
May 07, 2010 | 31.43 | 32.02 | 30.80 | 31.08 | 6,294,781 | -0.30(-0.94%) |
May 06, 2010 | 32.99 | 33.37 | 30.26 | 31.38 | 216 | -1.80(-5.44%) |
May 05, 2010 | 33.19 | 33.45 | 33.01 | 33.18 | 2,859,349 | -0.18(-0.53%) |
May 04, 2010 | 34.27 | 34.28 | 33.18 | 33.36 | 3,359,368 | -1.28(-3.69%) |
May 03, 2010 | 36.08 | 36.51 | 34.29 | 34.63 | 2,891,580 | +0.19(+0.54%) |
Apr 30, 2010 | 34.91 | 35.03 | 34.23 | 34.45 | 2,987,441 | -0.54(-1.53%) |
Apr 29, 2010 | 34.81 | 35.16 | 34.61 | 34.98 | 2,828,439 | +0.52(+1.50%) |
Apr 28, 2010 | 34.86 | 34.93 | 34.32 | 34.47 | 4,824,252 | -0.11(-0.32%) |
Apr 27, 2010 | 35.35 | 35.37 | 34.51 | 34.58 | 3,442,066 | -1.04(-2.91%) |
Apr 26, 2010 | 35.39 | 35.67 | 35.39 | 35.61 | 2,495,282 | +0.12(+0.34%) |
Apr 23, 2010 | 35.09 | 35.49 | 34.98 | 35.49 | 2,057,123 | +0.31(+0.89%) |
Apr 22, 2010 | 35.39 | 35.53 | 34.83 | 35.18 | 2,869,825 | -0.50(-1.40%) |
Apr 21, 2010 | 35.68 | 35.80 | 35.33 | 35.68 | 16,642 | -0.09(-0.26%) |
Apr 20, 2010 | 35.59 | 35.78 | 35.48 | 35.77 | 1,410,781 | +0.43(+1.23%) |
Apr 19, 2010 | 34.74 | 35.34 | 34.68 | 35.34 | 2,139,846 | +0.37(+1.06%) |
Apr 16, 2010 | 35.60 | 35.81 | 34.92 | 34.97 | 3,805,186 | -0.93(-2.60%) |
Apr 15, 2010 | 35.89 | 36.02 | 35.77 | 35.90 | 1,449,106 | -0.11(-0.31%) |
Apr 14, 2010 | 35.89 | 36.01 | 35.61 | 36.01 | 1,814,675 | +0.40(+1.12%) |
Apr 13, 2010 | 35.57 | 35.66 | 35.35 | 35.61 | 1,430,281 | +0.04(+0.10%) |
Apr 12, 2010 | 35.49 | 35.76 | 35.45 | 35.58 | 1,174,584 | +0.02(+0.05%) |
Apr 09, 2010 | 35.22 | 35.60 | 35.15 | 35.56 | 2,197,366 | +0.37(+1.05%) |
Apr 08, 2010 | 35.13 | 35.22 | 34.93 | 35.19 | 1,998,319 | -0.02(-0.05%) |
Apr 07, 2010 | 35.28 | 35.43 | 35.00 | 35.21 | 2,417,995 | -0.20(-0.57%) |
Apr 06, 2010 | 35.33 | 35.52 | 35.21 | 35.41 | 1,644,260 | +0.02(+0.05%) |
Apr 05, 2010 | 35.11 | 35.58 | 34.99 | 35.39 | 1,952,837 | +0.36(+1.03%) |
Apr 01, 2010 | 34.67 | 35.03 | 35.03 | 35.03 | 2,058,638 | +0.55(+1.58%) |
Mar 31, 2010 | 34.27 | 34.69 | 34.27 | 34.49 | 3,231,765 | +0.05(+0.13%) |
Mar 30, 2010 | 34.50 | 34.60 | 34.33 | 34.44 | 1,869,890 | -0.12(-0.35%) |
Mar 29, 2010 | 34.56 | 34.65 | 34.46 | 34.56 | 2,372,809 | +0.11(+0.32%) |
Mar 26, 2010 | 34.33 | 34.55 | 34.23 | 34.45 | 2,243,735 | +0.13(+0.38%) |
Mar 25, 2010 | 34.63 | 34.76 | 34.32 | 34.32 | 1,771,234 | -0.14(-0.40%) |
Mar 24, 2010 | 34.47 | 34.71 | 34.34 | 34.46 | 1,768,808 | -0.20(-0.59%) |
Mar 23, 2010 | 34.35 | 34.66 | 34.28 | 34.66 | 1,352,094 | +0.51(+1.49%) |
Mar 22, 2010 | 34.24 | 34.49 | 34.08 | 34.15 | 1,812,023 | -0.23(-0.67%) |
Mar 19, 2010 | 34.69 | 34.73 | 34.26 | 34.38 | 3,642,042 | -0.26(-0.75%) |
Mar 18, 2010 | 34.78 | 34.80 | 34.55 | 34.64 | 2,485,893 | -0.14(-0.40%) |
Mar 17, 2010 | 34.97 | 35.01 | 34.69 | 34.78 | 2,339,156 | -0.02(-0.05%) |
Mar 16, 2010 | 34.63 | 34.80 | 34.53 | 34.80 | 1,737,061 | +0.20(+0.59%) |
Mar 15, 2010 | 34.41 | 34.62 | 34.30 | 34.60 | 2,281,497 | -0.15(-0.43%) |
Mar 12, 2010 | 34.98 | 35.24 | 34.64 | 34.74 | 1,908,655 | -0.13(-0.37%) |
Mar 11, 2010 | 34.56 | 34.88 | 34.52 | 34.87 | 1,477,376 | +0.16(+0.45%) |
Mar 10, 2010 | 34.65 | 34.86 | 34.60 | 34.72 | 2,811,378 | +0.08(+0.24%) |
Mar 09, 2010 | 34.65 | 34.78 | 34.47 | 34.63 | 1,778,559 | -0.09(-0.27%) |
Mar 08, 2010 | 34.75 | 34.87 | 34.61 | 34.73 | 1,633,154 | +0.04(+0.11%) |
Mar 05, 2010 | 34.56 | 34.84 | 34.37 | 34.69 | 2,462,864 | +0.33(+0.97%) |
Mar 04, 2010 | 34.27 | 34.47 | 34.08 | 34.36 | 2,538,216 | +0.08(+0.24%) |
Mar 03, 2010 | 34.45 | 34.60 | 34.23 | 34.27 | 1,689,608 | -0.13(-0.38%) |
Mar 02, 2010 | 34.36 | 34.53 | 34.17 | 34.40 | 1,362,138 | +0.16(+0.46%) |
Mar 01, 2010 | 33.87 | 34.32 | 33.81 | 34.24 | 1,730,431 | +0.52(+1.54%) |
Feb 26, 2010 | 33.87 | 33.96 | 33.54 | 33.73 | 2,120,365 | -0.19(-0.55%) |
Feb 25, 2010 | 33.36 | 33.94 | 33.07 | 33.91 | 2,023,063 | +0.09(+0.28%) |
Feb 24, 2010 | 33.34 | 33.84 | 33.33 | 33.82 | 1,901,513 | +0.52(+1.55%) |
Feb 23, 2010 | 33.78 | 33.84 | 33.23 | 33.30 | 2,169,260 | -0.59(-1.74%) |
Feb 22, 2010 | 33.89 | 33.96 | 33.75 | 33.89 | 1,256,893 | +0.14(+0.41%) |
Feb 19, 2010 | 33.54 | 33.90 | 33.35 | 33.75 | 1,541,930 | +0.10(+0.30%) |
Feb 18, 2010 | 33.23 | 33.74 | 33.23 | 33.65 | 1,399,005 | +0.25(+0.75%) |
Feb 17, 2010 | 33.46 | 33.70 | 33.14 | 33.40 | 1,650,301 | +0.05(+0.14%) |
Feb 16, 2010 | 32.48 | 33.36 | 32.68 | 33.35 | 2,329,854 | +0.88(+2.70%) |
Feb 12, 2010 | 32.23 | 32.48 | 32.48 | 32.48 | 3,516,379 | -0.04(-0.11%) |
Feb 11, 2010 | 32.36 | 32.53 | 31.95 | 32.51 | 2,273,327 | +0.17(+0.51%) |
Feb 10, 2010 | 32.45 | 32.63 | 32.15 | 32.35 | 2,366,670 | -0.18(-0.54%) |
Feb 09, 2010 | 32.44 | 32.73 | 32.18 | 32.52 | 2,231,722 | +0.42(+1.32%) |
Feb 08, 2010 | 32.33 | 32.80 | 31.62 | 32.10 | 2,721,393 | -0.56(-1.72%) |
Feb 05, 2010 | 32.62 | 32.75 | 31.94 | 32.66 | 3,354,182 | +0.04(+0.11%) |
Feb 04, 2010 | 33.63 | 33.71 | 32.62 | 32.63 | 3,226,070 | -1.20(-3.55%) |
Feb 03, 2010 | 34.01 | 34.12 | 33.74 | 33.83 | 1,063,916 | -0.40(-1.16%) |
Feb 02, 2010 | 33.61 | 34.24 | 33.47 | 34.22 | 1,760,484 | +0.73(+2.19%) |
Feb 01, 2010 | 33.14 | 33.68 | 33.11 | 33.49 | 1,883,060 | +0.46(+1.38%) |
Jan 29, 2010 | 33.34 | 33.72 | 32.93 | 33.03 | 2,809,862 | -0.15(-0.45%) |
Jan 28, 2010 | 33.74 | 33.85 | 32.75 | 33.18 | 1,900,552 | -0.42(-1.24%) |
Jan 27, 2010 | 33.18 | 33.65 | 33.08 | 33.60 | 2,561,493 | +0.31(+0.94%) |
Jan 26, 2010 | 33.21 | 33.87 | 33.20 | 33.28 | 1,958,610 | -0.05(-0.14%) |
Jan 25, 2010 | 33.39 | 33.65 | 33.16 | 33.33 | 1,900,291 | +0.33(+1.01%) |
Jan 22, 2010 | 34.09 | 34.43 | 32.95 | 32.99 | 3,123,437 | -1.35(-3.93%) |
Jan 21, 2010 | 35.47 | 35.47 | 33.99 | 34.34 | 2,710,953 | -0.38(-1.09%) |
Jan 20, 2010 | 35.05 | 35.13 | 34.45 | 34.72 | 2,182,903 | -0.52(-1.47%) |
Jan 19, 2010 | 34.24 | 35.26 | 34.23 | 35.24 | 2,250,523 | +0.88(+2.55%) |
Jan 15, 2010 | 34.84 | 34.36 | 34.36 | 34.36 | 1,817,749 | -0.65(-1.85%) |
Jan 14, 2010 | 34.86 | 35.11 | 34.69 | 35.01 | 1,385,595 | -0.01(-0.03%) |
Jan 13, 2010 | 34.84 | 35.10 | 34.64 | 35.02 | 1,695,881 | +0.28(+0.80%) |
Jan 12, 2010 | 34.78 | 35.04 | 34.63 | 34.74 | 1,695,155 | -0.28(-0.79%) |
Jan 11, 2010 | 35.26 | 35.26 | 34.81 | 35.02 | 1,505,794 | +0.03(+0.08%) |
Jan 08, 2010 | 34.84 | 35.04 | 34.74 | 34.99 | 1,255,411 | -0.03(-0.08%) |
Jan 07, 2010 | 34.66 | 35.10 | 34.43 | 35.02 | 2,143,423 | +0.26(+0.74%) |
Jan 06, 2010 | 34.53 | 34.81 | 34.27 | 34.76 | 1,434,049 | +0.24(+0.70%) |
Jan 05, 2010 | 34.37 | 34.56 | 33.96 | 34.52 | 2,139,285 | +0.18(+0.54%) |
Jan 04, 2010 | 33.98 | 34.44 | 33.79 | 34.33 | 2,394,097 | +0.77(+2.28%) |
Dec 31, 2009 | 33.90 | 33.57 | 33.57 | 33.57 | 1,016,622 | -0.24(-0.71%) |
Dec 30, 2009 | 33.61 | 33.81 | 33.51 | 33.81 | 812,989 | -0.04(-0.11%) |
Dec 29, 2009 | 33.70 | 34.00 | 33.60 | 33.84 | 1,078,785 | +0.18(+0.52%) |
Dec 28, 2009 | 33.78 | 33.85 | 33.59 | 33.67 | 892,819 | -0.13(-0.38%) |
Dec 24, 2009 | 33.54 | 33.87 | 33.54 | 33.80 | 638,606 | +0.30(+0.88%) |
Dec 23, 2009 | 33.42 | 33.55 | 33.24 | 33.50 | 1,268,306 | +0.18(+0.53%) |
Dec 22, 2009 | 33.29 | 33.59 | 33.27 | 33.33 | 1,541,849 | +0.02(+0.06%) |
Dec 21, 2009 | 33.44 | 33.76 | 33.28 | 33.31 | 2,108,788 | -0.05(-0.14%) |
Dec 18, 2009 | 33.21 | 33.43 | 33.02 | 33.35 | 3,374,105 | +0.26(+0.78%) |
Dec 17, 2009 | 32.86 | 33.41 | 32.86 | 33.10 | 1,739,183 | -0.13(-0.39%) |
Dec 16, 2009 | 33.33 | 33.57 | 33.11 | 33.23 | 2,232,805 | +0.08(+0.25%) |
Dec 15, 2009 | 33.00 | 33.30 | 32.93 | 33.14 | 2,020,867 | -0.08(-0.25%) |
Dec 14, 2009 | 33.22 | 33.31 | 33.18 | 33.23 | 2,127,449 | +0.37(+1.12%) |
Dec 11, 2009 | 32.79 | 32.89 | 32.57 | 32.86 | 1,632,737 | +0.14(+0.42%) |
Dec 10, 2009 | 32.50 | 32.78 | 32.43 | 32.72 | 1,411,102 | +0.35(+1.08%) |
Dec 09, 2009 | 32.28 | 32.40 | 32.08 | 32.37 | 1,774,378 | +0.03(+0.09%) |
Dec 08, 2009 | 32.43 | 32.61 | 32.18 | 32.34 | 2,388,240 | -0.33(-1.02%) |
Dec 07, 2009 | 32.74 | 33.04 | 32.58 | 32.67 | 1,914,701 | -0.06(-0.20%) |
Dec 04, 2009 | 32.82 | 33.09 | 32.34 | 32.74 | 2,900,742 | +0.25(+0.77%) |
Dec 03, 2009 | 32.90 | 33.22 | 32.42 | 32.49 | 1,940,450 | -0.37(-1.12%) |
Dec 02, 2009 | 32.86 | 33.22 | 32.76 | 32.86 | 1,486,584 | -0.12(-0.36%) |