Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.90 | 49.34 | 48.66 | 48.70 | 251,863 | -0.44(-0.90%) |
Nov 29, 2010 | 48.70 | 49.22 | 48.28 | 49.14 | 210,142 | +0.06(+0.12%) |
Nov 26, 2010 | 48.62 | 49.47 | 48.38 | 49.08 | 77,468 | +0.17(+0.35%) |
Nov 24, 2010 | 49.03 | 48.91 | 48.91 | 48.91 | 245,755 | +0.02(+0.04%) |
Nov 23, 2010 | 48.45 | 49.20 | 48.33 | 48.89 | 244,412 | +0.19(+0.39%) |
Nov 22, 2010 | 49.23 | 49.34 | 47.67 | 48.70 | 366,606 | -0.64(-1.30%) |
Nov 19, 2010 | 48.83 | 49.67 | 48.83 | 49.34 | 221,439 | +0.27(+0.55%) |
Nov 18, 2010 | 49.09 | 49.82 | 48.72 | 49.07 | 277,040 | +0.15(+0.31%) |
Nov 17, 2010 | 48.36 | 49.04 | 48.01 | 48.92 | 151,647 | +0.72(+1.49%) |
Nov 16, 2010 | 48.85 | 49.06 | 48.02 | 48.20 | 254,638 | -1.06(-2.15%) |
Nov 15, 2010 | 49.09 | 49.49 | 48.00 | 49.26 | 198,834 | +0.46(+0.94%) |
Nov 12, 2010 | 48.78 | 49.24 | 48.72 | 48.80 | 235,102 | -0.32(-0.65%) |
Nov 11, 2010 | 48.98 | 49.50 | 48.98 | 49.12 | 191,940 | -0.20(-0.41%) |
Nov 10, 2010 | 48.80 | 49.39 | 48.23 | 49.32 | 208,109 | +0.64(+1.31%) |
Nov 09, 2010 | 48.86 | 49.03 | 48.27 | 48.68 | 524,114 | -0.28(-0.57%) |
Nov 08, 2010 | 48.29 | 49.10 | 48.29 | 48.96 | 253,103 | +0.19(+0.39%) |
Nov 05, 2010 | 49.19 | 49.40 | 48.40 | 48.77 | 259,948 | -0.73(-1.47%) |
Nov 04, 2010 | 49.12 | 49.50 | 48.90 | 49.50 | 340,747 | +0.71(+1.46%) |
Nov 03, 2010 | 49.87 | 49.91 | 47.64 | 48.79 | 505,093 | -0.90(-1.81%) |
Nov 02, 2010 | 48.86 | 49.95 | 48.77 | 49.69 | 284,049 | +1.32(+2.73%) |
Nov 01, 2010 | 48.00 | 49.19 | 47.76 | 48.37 | 267,276 | +0.37(+0.77%) |
Oct 29, 2010 | 48.87 | 50.08 | 47.93 | 48.00 | 998,059 | -0.76(-1.56%) |
Oct 28, 2010 | 48.33 | 49.03 | 48.32 | 48.76 | 240,549 | +0.78(+1.63%) |
Oct 27, 2010 | 48.18 | 48.61 | 47.66 | 47.98 | 362,128 | -0.94(-1.92%) |
Oct 25, 2010 | 49.00 | 49.56 | 48.77 | 48.92 | 186,177 | +0.22(+0.45%) |
Oct 22, 2010 | 48.53 | 48.96 | 48.39 | 48.70 | 90,740 | +0.18(+0.37%) |
Oct 21, 2010 | 48.67 | 48.87 | 47.94 | 48.52 | 243,994 | +0.01(+0.02%) |
Oct 20, 2010 | 47.43 | 48.61 | 47.39 | 48.51 | 342,160 | +1.33(+2.82%) |
Oct 19, 2010 | 47.29 | 47.72 | 46.95 | 47.18 | 262,128 | -0.53(-1.11%) |
Oct 18, 2010 | 47.65 | 47.98 | 47.50 | 47.71 | 272,152 | +0.25(+0.53%) |
Oct 15, 2010 | 48.18 | 48.18 | 47.43 | 47.46 | 300,158 | -0.29(-0.61%) |
Oct 14, 2010 | 47.95 | 48.15 | 47.50 | 47.75 | 462,309 | -0.10(-0.21%) |
Oct 13, 2010 | 47.78 | 48.13 | 47.78 | 47.85 | 442,159 | +0.09(+0.19%) |
Oct 12, 2010 | 47.55 | 47.98 | 47.37 | 47.76 | 332,574 | +0.31(+0.65%) |
Oct 11, 2010 | 47.30 | 47.58 | 47.30 | 47.45 | 262,432 | +0.14(+0.30%) |
Oct 08, 2010 | 47.56 | 47.59 | 47.21 | 47.31 | 158,195 | -0.07(-0.15%) |
Oct 07, 2010 | 47.83 | 47.83 | 47.07 | 47.38 | 197,114 | -0.11(-0.23%) |
Oct 06, 2010 | 47.52 | 47.92 | 47.20 | 47.49 | 190,345 | +0.00(+0.00%) |
Oct 05, 2010 | 47.15 | 47.86 | 46.96 | 47.49 | 233,895 | +0.51(+1.09%) |
Oct 04, 2010 | 47.22 | 47.36 | 46.83 | 46.98 | 303,082 | -0.40(-0.84%) |
Oct 01, 2010 | 47.50 | 47.50 | 46.78 | 47.38 | 237,497 | +0.14(+0.30%) |
Sep 30, 2010 | 47.55 | 47.74 | 46.89 | 47.24 | 273,062 | -0.27(-0.57%) |
Sep 29, 2010 | 46.43 | 47.65 | 46.43 | 47.51 | 219,523 | +0.84(+1.80%) |
Sep 28, 2010 | 46.54 | 46.80 | 46.05 | 46.67 | 306,160 | +0.35(+0.76%) |
Sep 27, 2010 | 46.05 | 46.62 | 45.68 | 46.32 | 298,631 | +0.37(+0.81%) |
Sep 24, 2010 | 46.26 | 46.43 | 45.70 | 45.95 | 316,499 | +0.12(+0.26%) |
Sep 23, 2010 | 45.72 | 46.49 | 45.32 | 45.83 | 448,684 | -0.19(-0.41%) |
Sep 22, 2010 | 45.37 | 46.16 | 45.37 | 46.02 | 193,906 | +0.40(+0.88%) |
Sep 21, 2010 | 45.24 | 46.04 | 45.24 | 45.62 | 203,756 | +0.21(+0.46%) |
Sep 20, 2010 | 45.21 | 45.62 | 44.96 | 45.41 | 484,802 | +0.41(+0.91%) |
Sep 17, 2010 | 45.63 | 45.63 | 44.62 | 45.00 | 593,978 | -0.44(-0.97%) |
Sep 15, 2010 | 45.61 | 46.59 | 45.37 | 45.44 | 326,179 | -0.47(-1.02%) |
Sep 14, 2010 | 46.19 | 46.21 | 45.80 | 45.91 | 274,912 | -0.24(-0.52%) |
Sep 13, 2010 | 46.18 | 46.62 | 45.35 | 46.15 | 302,103 | +0.26(+0.57%) |
Sep 10, 2010 | 45.76 | 46.05 | 45.31 | 45.89 | 189,267 | +0.26(+0.57%) |
Sep 09, 2010 | 45.68 | 46.12 | 45.14 | 45.63 | 339,784 | +0.43(+0.95%) |
Sep 08, 2010 | 45.17 | 45.67 | 44.75 | 45.20 | 190,295 | +0.22(+0.49%) |
Sep 07, 2010 | 45.71 | 45.71 | 44.90 | 44.98 | 189,047 | -0.72(-1.58%) |
Sep 03, 2010 | 45.44 | 46.05 | 45.36 | 45.70 | 204,434 | +0.48(+1.06%) |
Sep 02, 2010 | 44.97 | 45.34 | 44.63 | 45.22 | 213,759 | +0.11(+0.24%) |
Sep 01, 2010 | 44.38 | 45.29 | 44.18 | 45.11 | 262,767 | +1.30(+2.97%) |
Aug 31, 2010 | 43.09 | 43.93 | 42.63 | 43.81 | 347,784 | +0.74(+1.72%) |
Aug 30, 2010 | 43.27 | 43.67 | 43.00 | 43.07 | 235,716 | -0.45(-1.03%) |
Aug 27, 2010 | 42.80 | 43.64 | 42.39 | 43.52 | 315,664 | +0.67(+1.56%) |
Aug 26, 2010 | 43.49 | 43.49 | 42.76 | 42.85 | 126,628 | -0.65(-1.49%) |
Aug 25, 2010 | 42.99 | 43.70 | 42.79 | 43.50 | 160,629 | +0.42(+0.97%) |
Aug 24, 2010 | 43.03 | 43.61 | 42.47 | 43.08 | 179,499 | -0.24(-0.55%) |
Aug 23, 2010 | 43.13 | 43.82 | 42.88 | 43.32 | 178,363 | +0.38(+0.88%) |
Aug 20, 2010 | 42.74 | 43.28 | 42.30 | 42.94 | 124,432 | +0.04(+0.09%) |
Aug 19, 2010 | 43.75 | 43.78 | 42.42 | 42.90 | 179,398 | -1.10(-2.50%) |
Aug 18, 2010 | 44.12 | 44.52 | 43.49 | 44.00 | 180,422 | -0.34(-0.77%) |
Aug 17, 2010 | 44.54 | 44.83 | 43.96 | 44.34 | 272,121 | +0.25(+0.57%) |
Aug 16, 2010 | 43.60 | 44.61 | 43.60 | 44.09 | 236,111 | +0.21(+0.48%) |
Aug 13, 2010 | 43.69 | 44.10 | 43.63 | 43.88 | 332,377 | -0.05(-0.11%) |
Aug 12, 2010 | 43.25 | 44.20 | 43.25 | 43.93 | 257,194 | +0.22(+0.50%) |
Aug 11, 2010 | 43.94 | 44.24 | 43.61 | 43.71 | 482,068 | -0.72(-1.62%) |
Aug 10, 2010 | 43.88 | 44.64 | 43.88 | 44.43 | 433,628 | +0.09(+0.20%) |
Aug 09, 2010 | 43.71 | 44.50 | 43.41 | 44.34 | 300,800 | +0.93(+2.14%) |
Aug 06, 2010 | 42.80 | 43.68 | 42.21 | 43.41 | 197,407 | -0.05(-0.12%) |
Aug 05, 2010 | 43.06 | 43.51 | 42.48 | 43.46 | 176,134 | +0.04(+0.09%) |
Aug 04, 2010 | 42.91 | 43.71 | 42.71 | 43.42 | 311,096 | +0.79(+1.85%) |
Aug 03, 2010 | 42.71 | 43.36 | 42.16 | 42.63 | 275,641 | -0.36(-0.84%) |
Aug 02, 2010 | 42.67 | 43.61 | 42.29 | 42.99 | 554,885 | +0.90(+2.14%) |
Jul 30, 2010 | 39.53 | 42.12 | 39.31 | 42.09 | 417,082 | +2.28(+5.73%) |
Jul 29, 2010 | 39.69 | 40.66 | 38.42 | 39.81 | 765,674 | +3.08(+8.39%) |
Jul 28, 2010 | 37.49 | 37.60 | 36.57 | 36.73 | 130,167 | -0.93(-2.47%) |
Jul 27, 2010 | 38.00 | 38.38 | 37.58 | 37.66 | 84,329 | -0.09(-0.24%) |
Jul 26, 2010 | 37.19 | 38.10 | 37.00 | 37.75 | 224,498 | +0.75(+2.03%) |
Jul 23, 2010 | 36.84 | 37.51 | 36.56 | 37.00 | 180,650 | +0.20(+0.54%) |
Jul 22, 2010 | 36.72 | 37.11 | 36.50 | 36.80 | 170,177 | +0.54(+1.49%) |
Jul 21, 2010 | 36.90 | 36.98 | 36.19 | 36.26 | 195,805 | -0.52(-1.41%) |
Jul 20, 2010 | 36.41 | 36.83 | 36.03 | 36.78 | 163,032 | -0.10(-0.27%) |
Jul 19, 2010 | 36.61 | 37.06 | 36.58 | 36.88 | 160,031 | +0.43(+1.18%) |
Jul 16, 2010 | 37.21 | 37.49 | 36.38 | 36.45 | 324,414 | -0.81(-2.17%) |
Jul 15, 2010 | 36.39 | 37.32 | 36.39 | 37.26 | 293,671 | +1.01(+2.79%) |
Jul 14, 2010 | 36.16 | 36.55 | 35.97 | 36.25 | 320,376 | +0.17(+0.47%) |
Jul 13, 2010 | 35.33 | 36.19 | 35.00 | 36.08 | 235,634 | +1.12(+3.20%) |
Jul 12, 2010 | 35.13 | 35.23 | 34.59 | 34.96 | 242,869 | -0.35(-0.99%) |
Jul 09, 2010 | 35.43 | 35.54 | 35.21 | 35.31 | 165,974 | -0.19(-0.54%) |
Jul 08, 2010 | 35.38 | 35.58 | 35.20 | 35.50 | 365,440 | +0.28(+0.80%) |
Jul 07, 2010 | 35.44 | 35.44 | 34.73 | 35.22 | 351,848 | -0.02(-0.06%) |
Jul 06, 2010 | 36.04 | 36.15 | 35.07 | 35.24 | 191,174 | -0.42(-1.18%) |
Jul 02, 2010 | 36.38 | 36.42 | 35.47 | 35.66 | 150,106 | -0.44(-1.22%) |
Jul 01, 2010 | 36.31 | 36.66 | 35.32 | 36.10 | 324,832 | -0.22(-0.61%) |
Jun 30, 2010 | 36.30 | 36.90 | 36.23 | 36.32 | 361,238 | -0.07(-0.19%) |
Jun 29, 2010 | 37.31 | 37.91 | 36.27 | 36.39 | 481,392 | -1.77(-4.64%) |
Jun 25, 2010 | 38.08 | 38.42 | 37.75 | 38.16 | 280,104 | +0.26(+0.69%) |
Jun 24, 2010 | 37.64 | 38.27 | 37.64 | 37.90 | 162,120 | +0.03(+0.08%) |
Jun 23, 2010 | 38.03 | 38.16 | 37.18 | 37.87 | 368,790 | -0.28(-0.73%) |
Jun 22, 2010 | 38.77 | 39.15 | 38.04 | 38.15 | 165,133 | -0.42(-1.09%) |
Jun 21, 2010 | 38.97 | 39.08 | 38.35 | 38.57 | 179,100 | -0.14(-0.36%) |
Jun 18, 2010 | 39.35 | 39.35 | 38.65 | 38.71 | 367,996 | -0.56(-1.43%) |
Jun 17, 2010 | 39.67 | 39.68 | 38.98 | 39.27 | 326,259 | -0.28(-0.71%) |
Jun 16, 2010 | 39.49 | 39.69 | 39.21 | 39.55 | 263,491 | -0.05(-0.13%) |
Jun 15, 2010 | 39.16 | 39.71 | 39.00 | 39.60 | 184,591 | +0.46(+1.18%) |
Jun 14, 2010 | 39.73 | 39.84 | 39.04 | 39.14 | 155,561 | -0.34(-0.86%) |
Jun 11, 2010 | 38.14 | 39.48 | 38.14 | 39.48 | 256,023 | +1.06(+2.76%) |
Jun 10, 2010 | 38.78 | 39.03 | 38.10 | 38.42 | 288,890 | -0.16(-0.41%) |
Jun 09, 2010 | 39.57 | 39.75 | 38.34 | 38.58 | 291,852 | -0.75(-1.91%) |
Jun 08, 2010 | 39.73 | 39.81 | 38.85 | 39.33 | 142,486 | -0.31(-0.78%) |
Jun 07, 2010 | 40.25 | 40.55 | 39.46 | 39.64 | 226,596 | -0.54(-1.34%) |
Jun 04, 2010 | 40.88 | 41.22 | 36.55 | 40.18 | 320,034 | -1.22(-2.95%) |
Jun 03, 2010 | 41.57 | 41.91 | 41.05 | 41.40 | 197,415 | +0.06(+0.15%) |
Jun 02, 2010 | 40.68 | 41.34 | 40.33 | 41.34 | 420,346 | +0.76(+1.87%) |
Jun 01, 2010 | 40.43 | 41.42 | 40.43 | 40.58 | 191,108 | -0.11(-0.27%) |
May 28, 2010 | 40.98 | 41.25 | 40.52 | 40.69 | 239,859 | -0.29(-0.71%) |
May 27, 2010 | 40.27 | 41.10 | 39.85 | 40.98 | 186,554 | +1.25(+3.15%) |
May 26, 2010 | 39.96 | 40.69 | 39.64 | 39.73 | 214,630 | -0.17(-0.43%) |
May 25, 2010 | 39.67 | 40.39 | 39.15 | 39.90 | 218,224 | -0.45(-1.12%) |
May 24, 2010 | 39.71 | 40.94 | 39.06 | 40.35 | 260,520 | +0.70(+1.77%) |
May 21, 2010 | 38.84 | 39.94 | 38.63 | 39.65 | 285,962 | +0.42(+1.07%) |
May 20, 2010 | 39.09 | 40.22 | 39.07 | 39.23 | 265,631 | -1.49(-3.66%) |
May 19, 2010 | 40.51 | 41.03 | 40.18 | 40.72 | 177,247 | +0.14(+0.34%) |
May 18, 2010 | 41.24 | 41.54 | 40.53 | 40.58 | 123,245 | -0.32(-0.78%) |
May 17, 2010 | 40.25 | 41.13 | 40.06 | 40.90 | 277,655 | +0.53(+1.31%) |
May 14, 2010 | 40.69 | 40.90 | 40.15 | 40.37 | 177,805 | -0.58(-1.42%) |
May 13, 2010 | 41.68 | 41.86 | 40.62 | 40.95 | 309,720 | -1.02(-2.43%) |
May 12, 2010 | 41.09 | 41.97 | 40.96 | 41.97 | 239,084 | +1.02(+2.49%) |
May 11, 2010 | 40.95 | 41.28 | 40.24 | 40.95 | 148,842 | -0.25(-0.61%) |
May 10, 2010 | 40.72 | 41.20 | 40.56 | 41.20 | 288,664 | +1.37(+3.44%) |
May 07, 2010 | 40.24 | 40.40 | 39.14 | 39.83 | 369,506 | -0.40(-0.99%) |
May 06, 2010 | 41.01 | 41.84 | 39.29 | 40.23 | 313,337 | -1.01(-2.45%) |
May 05, 2010 | 41.90 | 42.13 | 40.75 | 41.24 | 288,243 | -0.84(-2.00%) |
May 04, 2010 | 42.53 | 42.64 | 41.63 | 42.08 | 315,162 | -0.80(-1.87%) |
May 03, 2010 | 42.57 | 43.08 | 41.85 | 42.88 | 579,894 | +0.62(+1.47%) |
Apr 30, 2010 | 42.36 | 43.23 | 42.07 | 42.26 | 694,165 | -0.31(-0.73%) |
Apr 29, 2010 | 42.08 | 42.57 | 41.77 | 42.57 | 287,803 | +0.76(+1.82%) |
Apr 28, 2010 | 42.24 | 42.40 | 41.53 | 41.81 | 504,595 | -0.21(-0.50%) |
Apr 27, 2010 | 41.62 | 42.38 | 41.35 | 42.02 | 364,257 | +0.31(+0.74%) |
Apr 26, 2010 | 42.50 | 42.74 | 41.69 | 41.71 | 236,767 | -0.88(-2.07%) |
Apr 23, 2010 | 42.35 | 42.59 | 42.09 | 42.59 | 172,203 | +0.19(+0.45%) |
Apr 22, 2010 | 42.22 | 42.52 | 41.47 | 42.40 | 222,226 | -0.13(-0.31%) |
Apr 21, 2010 | 43.07 | 43.34 | 42.34 | 42.53 | 351,909 | -0.60(-1.39%) |
Apr 20, 2010 | 42.28 | 43.13 | 41.58 | 43.13 | 363,140 | +1.00(+2.37%) |
Apr 19, 2010 | 42.02 | 42.58 | 41.93 | 42.13 | 173,952 | +0.10(+0.24%) |
Apr 16, 2010 | 40.71 | 42.36 | 40.62 | 42.03 | 443,457 | +1.33(+3.27%) |
Apr 15, 2010 | 41.36 | 41.43 | 40.00 | 40.70 | 596,945 | -0.80(-1.93%) |
Apr 14, 2010 | 41.40 | 41.51 | 40.63 | 41.50 | 185,177 | +0.11(+0.27%) |
Apr 13, 2010 | 41.46 | 41.60 | 41.10 | 41.39 | 141,400 | -0.19(-0.46%) |
Apr 12, 2010 | 41.99 | 41.99 | 41.46 | 41.58 | 282,726 | -0.23(-0.55%) |
Apr 09, 2010 | 42.16 | 42.19 | 41.65 | 41.81 | 161,347 | -0.27(-0.64%) |
Apr 08, 2010 | 42.51 | 42.51 | 41.99 | 42.08 | 272,649 | -0.62(-1.45%) |
Apr 07, 2010 | 42.72 | 42.95 | 42.42 | 42.70 | 195,875 | -0.17(-0.40%) |
Apr 06, 2010 | 42.78 | 43.00 | 42.55 | 42.87 | 198,893 | -0.14(-0.33%) |
Apr 05, 2010 | 43.45 | 43.45 | 42.83 | 43.01 | 193,311 | -0.24(-0.55%) |
Apr 01, 2010 | 43.49 | 43.25 | 43.25 | 43.25 | 701,700 | -0.23(-0.53%) |
Mar 31, 2010 | 43.46 | 44.19 | 43.45 | 43.48 | 789,946 | -0.19(-0.44%) |
Mar 30, 2010 | 43.36 | 43.92 | 42.87 | 43.67 | 358,446 | +0.22(+0.51%) |
Mar 29, 2010 | 42.87 | 43.53 | 42.38 | 43.45 | 740,957 | +0.56(+1.31%) |
Mar 26, 2010 | 43.04 | 43.41 | 42.75 | 42.89 | 458,346 | -0.14(-0.33%) |
Mar 25, 2010 | 43.85 | 43.90 | 43.02 | 43.03 | 321,490 | -0.66(-1.51%) |
Mar 24, 2010 | 44.37 | 44.54 | 43.69 | 43.69 | 316,206 | -0.94(-2.11%) |
Mar 23, 2010 | 44.24 | 44.63 | 43.67 | 44.63 | 289,312 | +0.27(+0.61%) |
Mar 22, 2010 | 43.87 | 44.77 | 43.83 | 44.36 | 355,984 | +0.22(+0.50%) |
Mar 19, 2010 | 43.89 | 44.24 | 43.73 | 44.14 | 423,324 | +0.25(+0.57%) |
Mar 18, 2010 | 43.50 | 44.15 | 43.41 | 43.89 | 373,094 | +0.09(+0.21%) |
Mar 17, 2010 | 43.67 | 43.99 | 43.48 | 43.80 | 372,909 | +0.32(+0.74%) |
Mar 16, 2010 | 43.93 | 44.03 | 43.36 | 43.48 | 384,215 | -0.48(-1.09%) |
Mar 15, 2010 | 43.68 | 44.20 | 43.32 | 43.96 | 288,778 | -0.18(-0.41%) |
Mar 12, 2010 | 44.12 | 44.23 | 43.67 | 44.14 | 499,094 | +0.13(+0.30%) |
Mar 11, 2010 | 43.15 | 44.26 | 43.10 | 44.01 | 415,003 | +0.76(+1.76%) |
Mar 10, 2010 | 43.05 | 43.62 | 42.93 | 43.25 | 499,233 | +0.00(+0.00%) |
Mar 09, 2010 | 42.62 | 43.27 | 42.62 | 43.25 | 379,427 | +0.34(+0.79%) |
Mar 08, 2010 | 43.33 | 43.54 | 42.76 | 42.91 | 363,813 | -0.43(-0.99%) |
Mar 05, 2010 | 42.58 | 43.55 | 42.53 | 43.34 | 367,782 | +0.77(+1.81%) |
Mar 04, 2010 | 42.94 | 43.11 | 41.61 | 42.57 | 438,145 | -0.18(-0.42%) |
Mar 03, 2010 | 42.98 | 43.25 | 42.59 | 42.75 | 470,688 | -0.01(-0.02%) |
Mar 02, 2010 | 43.19 | 43.34 | 42.55 | 42.76 | 456,534 | -0.24(-0.56%) |
Mar 01, 2010 | 42.05 | 43.25 | 42.05 | 43.00 | 564,739 | +1.08(+2.58%) |
Feb 26, 2010 | 42.07 | 43.20 | 40.84 | 41.92 | 1,238,780 | +2.41(+6.10%) |
Feb 25, 2010 | 38.94 | 39.54 | 38.81 | 39.51 | 231,827 | +0.10(+0.25%) |
Feb 24, 2010 | 39.24 | 39.47 | 38.73 | 39.41 | 253,543 | +0.37(+0.95%) |
Feb 23, 2010 | 39.28 | 39.42 | 38.93 | 39.04 | 123,757 | -0.31(-0.79%) |
Feb 22, 2010 | 39.54 | 40.05 | 39.23 | 39.35 | 239,417 | -0.18(-0.46%) |
Feb 19, 2010 | 39.45 | 39.78 | 39.34 | 39.53 | 127,751 | +0.08(+0.20%) |
Feb 18, 2010 | 39.48 | 39.70 | 39.28 | 39.45 | 141,290 | +0.05(+0.13%) |
Feb 17, 2010 | 38.97 | 39.49 | 38.87 | 39.40 | 144,149 | +0.46(+1.18%) |
Feb 16, 2010 | 39.02 | 39.02 | 38.16 | 38.94 | 130,732 | +0.04(+0.10%) |
Feb 12, 2010 | 38.68 | 38.90 | 38.90 | 38.90 | 225,200 | +0.03(+0.08%) |
Feb 11, 2010 | 38.05 | 38.87 | 37.83 | 38.87 | 160,234 | +0.62(+1.62%) |
Feb 10, 2010 | 38.00 | 38.42 | 37.42 | 38.25 | 207,250 | +0.03(+0.08%) |
Feb 09, 2010 | 38.25 | 38.33 | 37.46 | 38.22 | 240,792 | +0.25(+0.66%) |
Feb 08, 2010 | 38.32 | 38.67 | 37.82 | 37.97 | 273,555 | -0.48(-1.25%) |
Feb 05, 2010 | 39.21 | 39.21 | 37.75 | 38.45 | 293,589 | -0.82(-2.09%) |
Feb 04, 2010 | 39.29 | 39.81 | 39.19 | 39.27 | 359,780 | -0.32(-0.81%) |
Feb 03, 2010 | 39.49 | 39.60 | 38.57 | 39.59 | 273,839 | -0.13(-0.33%) |
Feb 02, 2010 | 39.42 | 39.73 | 38.92 | 39.72 | 205,468 | +0.41(+1.04%) |
Feb 01, 2010 | 39.59 | 39.60 | 38.65 | 39.31 | 202,422 | -0.21(-0.53%) |
Jan 29, 2010 | 39.50 | 39.93 | 39.05 | 39.52 | 255,283 | +0.04(+0.10%) |
Jan 28, 2010 | 40.02 | 40.80 | 39.15 | 39.48 | 256,872 | -0.52(-1.30%) |
Jan 27, 2010 | 39.99 | 40.12 | 39.38 | 40.00 | 136,903 | -0.01(-0.02%) |
Jan 26, 2010 | 40.50 | 40.56 | 39.69 | 40.01 | 164,528 | -0.46(-1.14%) |
Jan 25, 2010 | 40.17 | 40.69 | 39.51 | 40.47 | 157,867 | +0.49(+1.23%) |
Jan 22, 2010 | 40.23 | 41.16 | 39.61 | 39.98 | 252,244 | -0.32(-0.79%) |
Jan 21, 2010 | 40.69 | 41.40 | 40.09 | 40.30 | 206,591 | -0.47(-1.15%) |
Jan 20, 2010 | 41.70 | 41.92 | 40.63 | 40.77 | 437,055 | -1.15(-2.74%) |
Jan 19, 2010 | 41.07 | 42.15 | 40.61 | 41.92 | 623,452 | +0.27(+0.65%) |
Jan 15, 2010 | 42.03 | 41.65 | 41.65 | 41.65 | 293,800 | -0.18(-0.43%) |
Jan 14, 2010 | 41.64 | 42.10 | 41.43 | 41.83 | 209,079 | +0.19(+0.46%) |
Jan 13, 2010 | 41.22 | 41.76 | 41.08 | 41.64 | 172,073 | +0.65(+1.59%) |
Jan 12, 2010 | 40.73 | 41.05 | 40.33 | 40.99 | 309,419 | -0.06(-0.15%) |
Jan 11, 2010 | 41.45 | 41.75 | 40.95 | 41.05 | 254,074 | -0.13(-0.32%) |
Jan 08, 2010 | 41.00 | 41.37 | 40.78 | 41.18 | 492,100 | -0.02(-0.05%) |
Jan 07, 2010 | 41.45 | 41.75 | 41.11 | 41.20 | 440,717 | -0.40(-0.96%) |
Jan 06, 2010 | 41.49 | 41.72 | 41.25 | 41.60 | 486,123 | +0.01(+0.02%) |
Jan 05, 2010 | 41.72 | 42.13 | 41.31 | 41.59 | 499,270 | -0.11(-0.26%) |
Jan 04, 2010 | 41.18 | 41.78 | 40.86 | 41.70 | 445,869 | +0.97(+2.38%) |
Dec 31, 2009 | 41.73 | 40.73 | 40.73 | 40.73 | 165,800 | -0.77(-1.86%) |
Dec 30, 2009 | 41.06 | 41.60 | 40.77 | 41.50 | 272,170 | +0.04(+0.10%) |
Dec 29, 2009 | 41.84 | 41.84 | 41.26 | 41.46 | 189,960 | -0.25(-0.60%) |
Dec 28, 2009 | 41.65 | 42.02 | 41.36 | 41.71 | 248,702 | +0.28(+0.68%) |
Dec 24, 2009 | 42.00 | 42.00 | 41.43 | 41.43 | 140,011 | -0.40(-0.96%) |
Dec 23, 2009 | 41.53 | 42.09 | 41.36 | 41.83 | 332,552 | +0.53(+1.28%) |
Dec 22, 2009 | 39.90 | 41.50 | 39.69 | 41.30 | 599,668 | +1.57(+3.95%) |
Dec 21, 2009 | 38.52 | 39.86 | 38.50 | 39.73 | 520,330 | +1.25(+3.25%) |
Dec 18, 2009 | 38.81 | 39.10 | 38.07 | 38.48 | 788,448 | -0.36(-0.93%) |
Dec 17, 2009 | 39.19 | 39.60 | 38.33 | 38.84 | 239,279 | -0.40(-1.02%) |
Dec 16, 2009 | 38.90 | 39.60 | 38.68 | 39.24 | 479,764 | +0.39(+1.00%) |
Dec 15, 2009 | 38.00 | 39.72 | 37.70 | 38.85 | 894,306 | +2.03(+5.51%) |
Dec 14, 2009 | 36.89 | 37.05 | 36.45 | 36.82 | 208,354 | +0.39(+1.07%) |
Dec 11, 2009 | 36.10 | 36.72 | 35.95 | 36.43 | 338,910 | +0.45(+1.25%) |
Dec 10, 2009 | 35.93 | 36.53 | 35.90 | 35.98 | 442,731 | +0.05(+0.14%) |
Dec 09, 2009 | 36.00 | 36.20 | 35.76 | 35.93 | 213,379 | -0.07(-0.19%) |
Dec 08, 2009 | 36.13 | 36.61 | 35.84 | 36.00 | 428,241 | -0.19(-0.53%) |
Dec 07, 2009 | 36.39 | 36.69 | 36.03 | 36.19 | 345,638 | -0.23(-0.63%) |
Dec 04, 2009 | 36.34 | 37.35 | 36.31 | 36.42 | 257,333 | +0.27(+0.75%) |
Dec 03, 2009 | 37.10 | 37.22 | 36.05 | 36.15 | 220,709 | -0.76(-2.06%) |
Dec 02, 2009 | 36.99 | 37.41 | 36.74 | 36.91 | 248,957 | +0.04(+0.11%) |