Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.14 | 44.31 | 43.90 | 44.16 | 341,025 | +0.09(+0.22%) |
Dec 30, 2010 | 43.94 | 44.31 | 43.94 | 44.07 | 344,584 | +0.13(+0.31%) |
Dec 29, 2010 | 43.88 | 44.28 | 43.81 | 43.94 | 262,032 | +0.10(+0.23%) |
Dec 28, 2010 | 43.98 | 44.17 | 43.63 | 43.83 | 247,316 | -0.04(-0.09%) |
Dec 27, 2010 | 43.92 | 43.96 | 43.59 | 43.87 | 115,833 | -0.15(-0.34%) |
Dec 23, 2010 | 44.20 | 44.28 | 43.98 | 44.02 | 268,961 | -0.16(-0.36%) |
Dec 22, 2010 | 44.24 | 44.31 | 43.90 | 44.18 | 395,678 | -0.01(-0.02%) |
Dec 21, 2010 | 44.30 | 44.73 | 44.14 | 44.19 | 337,779 | +0.17(+0.38%) |
Dec 20, 2010 | 44.28 | 44.41 | 43.84 | 44.02 | 390,145 | -0.20(-0.45%) |
Dec 17, 2010 | 44.01 | 44.34 | 43.74 | 44.22 | 556,283 | +0.31(+0.70%) |
Dec 16, 2010 | 43.96 | 44.18 | 43.78 | 43.91 | 556,463 | +0.11(+0.25%) |
Dec 15, 2010 | 44.42 | 44.64 | 43.68 | 43.80 | 386,149 | -0.59(-1.33%) |
Dec 14, 2010 | 44.52 | 44.78 | 44.21 | 44.39 | 319,745 | -0.10(-0.23%) |
Dec 13, 2010 | 44.54 | 44.77 | 44.33 | 44.50 | 1,167,715 | +0.32(+0.73%) |
Dec 10, 2010 | 44.24 | 44.50 | 43.85 | 44.17 | 480,676 | -0.06(-0.12%) |
Dec 09, 2010 | 44.82 | 44.82 | 44.09 | 44.23 | 554,201 | -0.46(-1.03%) |
Dec 08, 2010 | 44.91 | 45.03 | 44.50 | 44.69 | 472,864 | -0.05(-0.11%) |
Dec 07, 2010 | 44.93 | 45.06 | 44.60 | 44.73 | 613,639 | +0.03(+0.07%) |
Dec 06, 2010 | 45.13 | 45.15 | 44.60 | 44.70 | 376,014 | -0.51(-1.12%) |
Dec 03, 2010 | 45.23 | 45.55 | 45.10 | 45.21 | 380,679 | -0.11(-0.24%) |
Dec 02, 2010 | 45.40 | 45.85 | 45.07 | 45.32 | 671,883 | +0.07(+0.16%) |
Dec 01, 2010 | 45.38 | 45.53 | 45.06 | 45.25 | 519,594 | +0.58(+1.31%) |
Nov 30, 2010 | 43.95 | 44.78 | 43.62 | 44.66 | 800,229 | +0.29(+0.66%) |
Nov 29, 2010 | 43.94 | 44.70 | 43.16 | 44.37 | 666,871 | +0.32(+0.74%) |
Nov 26, 2010 | 44.69 | 44.77 | 44.04 | 44.05 | 341,197 | -0.84(-1.87%) |
Nov 24, 2010 | 43.70 | 44.88 | 44.88 | 44.88 | 537,595 | +1.60(+3.70%) |
Nov 23, 2010 | 43.14 | 43.65 | 43.04 | 43.28 | 505,492 | -0.85(-1.92%) |
Nov 22, 2010 | 43.35 | 44.20 | 43.35 | 44.13 | 411,169 | +0.11(+0.25%) |
Nov 19, 2010 | 43.36 | 44.16 | 43.28 | 44.01 | 589,915 | +0.36(+0.83%) |
Nov 18, 2010 | 43.26 | 44.05 | 43.26 | 43.65 | 410,607 | +0.76(+1.77%) |
Nov 17, 2010 | 42.66 | 43.16 | 42.37 | 42.89 | 616,748 | +0.33(+0.78%) |
Nov 16, 2010 | 43.44 | 43.47 | 42.33 | 42.56 | 538,916 | -0.88(-2.02%) |
Nov 15, 2010 | 44.06 | 44.30 | 43.33 | 43.44 | 426,447 | -0.20(-0.45%) |
Nov 12, 2010 | 43.57 | 43.92 | 43.38 | 43.64 | 533,223 | -0.17(-0.40%) |
Nov 11, 2010 | 43.72 | 44.03 | 43.32 | 43.81 | 790,269 | -0.15(-0.34%) |
Nov 10, 2010 | 44.18 | 44.42 | 43.30 | 43.96 | 871,544 | -0.12(-0.27%) |
Nov 09, 2010 | 44.17 | 44.93 | 43.71 | 44.08 | 893,704 | -0.20(-0.45%) |
Nov 08, 2010 | 43.73 | 44.34 | 43.44 | 44.28 | 778,136 | +0.54(+1.23%) |
Nov 05, 2010 | 44.27 | 44.50 | 43.61 | 43.74 | 788,369 | -0.33(-0.75%) |
Nov 04, 2010 | 43.83 | 44.47 | 43.75 | 44.07 | 805,634 | +0.46(+1.05%) |
Nov 03, 2010 | 43.53 | 43.92 | 43.31 | 43.61 | 1,069,603 | -0.22(-0.50%) |
Nov 02, 2010 | 43.49 | 43.91 | 43.44 | 43.83 | 439,416 | +0.47(+1.07%) |
Nov 01, 2010 | 43.34 | 43.74 | 43.20 | 43.37 | 446,758 | +0.00(+0.00%) |
Oct 29, 2010 | 41.55 | 43.44 | 41.55 | 43.37 | 939,829 | +1.82(+4.38%) |
Oct 28, 2010 | 42.04 | 42.19 | 41.51 | 41.55 | 692,143 | -0.03(-0.08%) |
Oct 27, 2010 | 41.27 | 41.59 | 40.92 | 41.58 | 470,782 | -0.53(-1.25%) |
Oct 25, 2010 | 42.16 | 42.46 | 41.99 | 42.10 | 624,042 | +0.11(+0.26%) |
Oct 22, 2010 | 42.32 | 42.89 | 41.73 | 41.99 | 1,036,821 | -0.71(-1.65%) |
Oct 21, 2010 | 42.62 | 43.23 | 42.35 | 42.70 | 1,445,458 | +0.60(+1.44%) |
Oct 20, 2010 | 41.93 | 42.43 | 41.89 | 42.10 | 793,853 | +0.42(+1.02%) |
Oct 19, 2010 | 42.74 | 42.83 | 41.37 | 41.67 | 1,088,680 | -1.81(-4.15%) |
Oct 18, 2010 | 42.17 | 43.57 | 41.93 | 43.48 | 585,838 | +0.93(+2.20%) |
Oct 15, 2010 | 43.26 | 43.34 | 42.49 | 42.54 | 567,853 | -0.43(-1.00%) |
Oct 14, 2010 | 42.25 | 43.12 | 42.22 | 42.97 | 553,952 | +0.04(+0.09%) |
Oct 13, 2010 | 41.99 | 43.21 | 41.99 | 42.94 | 1,242,278 | +0.96(+2.28%) |
Oct 12, 2010 | 41.01 | 42.10 | 40.19 | 41.98 | 1,564,302 | +0.77(+1.87%) |
Oct 11, 2010 | 40.42 | 41.21 | 40.07 | 41.21 | 1,228,197 | +1.19(+2.98%) |
Oct 08, 2010 | 40.02 | 40.05 | 39.02 | 40.02 | 1,654,945 | +0.61(+1.55%) |
Oct 07, 2010 | 39.84 | 39.87 | 39.33 | 39.40 | 1,028,327 | -0.15(-0.38%) |
Oct 06, 2010 | 40.49 | 40.49 | 39.49 | 39.55 | 1,232,689 | -0.96(-2.36%) |
Oct 05, 2010 | 40.70 | 40.84 | 40.46 | 40.51 | 960,775 | +0.25(+0.62%) |
Oct 04, 2010 | 39.91 | 40.64 | 39.87 | 40.26 | 1,164,848 | +0.16(+0.41%) |
Oct 01, 2010 | 40.09 | 40.36 | 39.56 | 40.09 | 668,603 | +0.27(+0.67%) |
Sep 30, 2010 | 40.30 | 40.39 | 39.75 | 39.83 | 1,058,556 | -0.27(-0.69%) |
Sep 29, 2010 | 40.30 | 40.46 | 39.94 | 40.10 | 643,284 | -0.09(-0.21%) |
Sep 28, 2010 | 40.40 | 40.55 | 40.04 | 40.19 | 607,253 | -0.13(-0.31%) |
Sep 27, 2010 | 40.37 | 40.58 | 40.21 | 40.31 | 749,751 | +0.07(+0.18%) |
Sep 24, 2010 | 40.28 | 40.59 | 40.07 | 40.24 | 1,033,136 | +0.49(+1.24%) |
Sep 23, 2010 | 39.98 | 40.38 | 39.61 | 39.75 | 493,451 | -0.35(-0.88%) |
Sep 22, 2010 | 40.23 | 40.42 | 39.90 | 40.10 | 598,322 | +0.02(+0.04%) |
Sep 21, 2010 | 40.85 | 40.98 | 39.98 | 40.09 | 956,133 | -0.68(-1.66%) |
Sep 20, 2010 | 40.65 | 41.10 | 40.55 | 40.76 | 488,416 | -0.03(-0.08%) |
Sep 17, 2010 | 40.79 | 41.08 | 40.61 | 40.79 | 744,228 | +0.36(+0.89%) |
Sep 15, 2010 | 39.99 | 40.57 | 39.89 | 40.43 | 652,842 | -0.10(-0.25%) |
Sep 14, 2010 | 40.02 | 40.70 | 39.79 | 40.53 | 945,247 | +0.58(+1.45%) |
Sep 13, 2010 | 39.80 | 40.14 | 39.63 | 39.95 | 938,900 | +0.49(+1.23%) |
Sep 10, 2010 | 39.44 | 39.62 | 39.21 | 39.47 | 595,746 | +0.01(+0.02%) |
Sep 09, 2010 | 39.77 | 39.80 | 39.31 | 39.46 | 1,116,988 | +0.06(+0.16%) |
Sep 08, 2010 | 39.73 | 39.91 | 39.36 | 39.39 | 1,166,592 | -0.06(-0.16%) |
Sep 07, 2010 | 40.31 | 40.31 | 39.44 | 39.46 | 858,687 | -0.88(-2.18%) |
Sep 03, 2010 | 40.52 | 41.04 | 40.08 | 40.34 | 763,244 | +0.31(+0.76%) |
Sep 02, 2010 | 39.35 | 40.05 | 39.19 | 40.03 | 997,062 | +0.86(+2.18%) |
Sep 01, 2010 | 38.58 | 39.34 | 38.32 | 39.17 | 1,947,491 | +0.79(+2.05%) |
Aug 31, 2010 | 38.39 | 38.73 | 38.23 | 38.39 | 2,420 | -0.33(-0.85%) |
Aug 30, 2010 | 38.80 | 38.95 | 38.33 | 38.72 | 995,782 | -0.22(-0.56%) |
Aug 27, 2010 | 38.94 | 39.06 | 38.20 | 38.94 | 1,131,133 | +0.24(+0.63%) |
Aug 26, 2010 | 38.70 | 39.08 | 38.38 | 38.70 | 254 | -0.13(-0.34%) |
Aug 25, 2010 | 38.44 | 39.06 | 37.55 | 38.83 | 1,166,376 | +0.14(+0.37%) |
Aug 24, 2010 | 38.52 | 39.03 | 38.43 | 38.69 | 994,267 | -0.37(-0.94%) |
Aug 23, 2010 | 38.09 | 39.22 | 38.04 | 39.06 | 1,812,302 | -0.14(-0.36%) |
Aug 20, 2010 | 38.98 | 39.24 | 38.47 | 39.20 | 1,044,585 | +0.07(+0.18%) |
Aug 19, 2010 | 38.79 | 39.15 | 38.52 | 39.13 | 1,432,495 | +0.13(+0.32%) |
Aug 18, 2010 | 38.26 | 39.13 | 38.03 | 39.00 | 1,146,019 | +0.78(+2.03%) |
Aug 17, 2010 | 38.02 | 38.57 | 37.90 | 38.23 | 818,670 | +0.53(+1.40%) |
Aug 16, 2010 | 36.95 | 37.79 | 35.87 | 37.70 | 1,277,561 | -0.02(-0.04%) |
Aug 13, 2010 | 37.71 | 38.13 | 37.64 | 37.71 | 576,102 | +0.03(+0.08%) |
Aug 12, 2010 | 37.38 | 37.88 | 37.14 | 37.68 | 778,639 | -0.20(-0.52%) |
Aug 11, 2010 | 38.24 | 38.26 | 37.77 | 37.88 | 776,084 | -0.90(-2.33%) |
Aug 10, 2010 | 38.71 | 38.98 | 38.41 | 38.78 | 1,168,864 | -0.17(-0.44%) |
Aug 09, 2010 | 39.53 | 39.53 | 38.91 | 38.96 | 693,080 | -0.21(-0.54%) |
Aug 06, 2010 | 39.17 | 39.17 | 38.75 | 39.17 | 1,186,651 | -0.11(-0.28%) |
Aug 05, 2010 | 39.39 | 39.42 | 39.17 | 39.28 | 560,770 | -0.27(-0.69%) |
Aug 04, 2010 | 39.40 | 39.59 | 39.19 | 39.55 | 557,460 | +0.28(+0.72%) |
Aug 03, 2010 | 39.15 | 39.49 | 39.01 | 39.27 | 830,018 | -0.09(-0.24%) |
Aug 02, 2010 | 38.85 | 39.57 | 38.71 | 39.36 | 1,246,822 | +1.15(+3.00%) |
Jul 30, 2010 | 38.22 | 38.52 | 36.96 | 38.22 | 1,322,307 | +0.93(+2.51%) |
Jul 29, 2010 | 36.98 | 37.36 | 36.54 | 37.28 | 1,527,023 | +0.49(+1.34%) |
Jul 28, 2010 | 36.69 | 36.93 | 36.44 | 36.79 | 1,371,709 | +0.12(+0.32%) |
Jul 27, 2010 | 36.63 | 36.95 | 36.58 | 36.67 | 859,415 | +0.30(+0.82%) |
Jul 26, 2010 | 35.80 | 36.50 | 35.80 | 36.37 | 872,023 | +0.49(+1.38%) |
Jul 23, 2010 | 35.56 | 35.97 | 35.30 | 35.88 | 2,046,960 | +0.48(+1.35%) |
Jul 22, 2010 | 35.38 | 35.45 | 34.97 | 35.40 | 1,087,461 | +0.40(+1.14%) |
Jul 21, 2010 | 35.47 | 35.52 | 34.81 | 35.00 | 731,047 | -0.27(-0.76%) |
Jul 20, 2010 | 35.08 | 35.48 | 35.00 | 35.27 | 700,674 | -0.08(-0.22%) |
Jul 19, 2010 | 35.57 | 35.76 | 35.14 | 35.34 | 307,376 | -0.22(-0.62%) |
Jul 16, 2010 | 35.56 | 36.37 | 35.44 | 35.56 | 554,251 | -0.79(-2.16%) |
Jul 15, 2010 | 36.33 | 36.51 | 36.00 | 36.35 | 744,664 | -0.09(-0.26%) |
Jul 14, 2010 | 36.14 | 36.65 | 36.14 | 36.44 | 506,553 | +0.05(+0.15%) |
Jul 13, 2010 | 36.57 | 36.84 | 36.38 | 36.39 | 1,309,579 | +0.23(+0.63%) |
Jul 12, 2010 | 35.74 | 36.19 | 35.65 | 36.16 | 728,072 | +0.51(+1.43%) |
Jul 09, 2010 | 35.65 | 35.70 | 35.16 | 35.65 | 638,574 | +0.57(+1.61%) |
Jul 08, 2010 | 35.42 | 35.42 | 34.81 | 35.08 | 887,529 | +0.12(+0.34%) |
Jul 07, 2010 | 35.05 | 35.22 | 34.64 | 34.97 | 824,587 | +0.24(+0.68%) |
Jul 06, 2010 | 34.74 | 35.63 | 34.43 | 34.73 | 953,973 | +0.51(+1.49%) |
Jul 02, 2010 | 34.22 | 34.49 | 33.60 | 34.22 | 850,742 | +0.43(+1.28%) |
Jul 01, 2010 | 33.91 | 33.96 | 33.02 | 33.79 | 2,036,276 | -0.09(-0.25%) |
Jun 30, 2010 | 34.48 | 34.69 | 33.81 | 33.88 | 152 | -0.76(-2.20%) |
Jun 29, 2010 | 35.37 | 35.38 | 34.46 | 34.64 | 688,363 | -1.36(-3.77%) |
Jun 25, 2010 | 36.00 | 36.24 | 35.32 | 36.00 | 444,437 | +0.29(+0.81%) |
Jun 24, 2010 | 35.68 | 36.02 | 35.24 | 35.70 | 540,100 | +0.02(+0.07%) |
Jun 23, 2010 | 35.83 | 35.89 | 34.68 | 35.68 | 1,050,546 | -0.26(-0.72%) |
Jun 22, 2010 | 36.76 | 37.04 | 35.90 | 35.94 | 628,150 | -0.79(-2.16%) |
Jun 21, 2010 | 37.54 | 37.74 | 36.40 | 36.73 | 1,329,669 | -0.15(-0.40%) |
Jun 18, 2010 | 36.88 | 37.15 | 36.46 | 36.88 | 569,387 | +0.18(+0.49%) |
Jun 17, 2010 | 36.85 | 37.00 | 36.36 | 36.70 | 562,217 | -0.03(-0.09%) |
Jun 16, 2010 | 36.32 | 36.99 | 36.24 | 36.73 | 387,272 | +0.06(+0.17%) |
Jun 15, 2010 | 36.62 | 36.78 | 36.05 | 36.67 | 802,210 | +0.55(+1.52%) |
Jun 14, 2010 | 36.54 | 36.87 | 36.05 | 36.12 | 769,574 | +0.11(+0.31%) |
Jun 11, 2010 | 34.94 | 36.04 | 34.77 | 36.01 | 940,291 | +0.64(+1.82%) |
Jun 10, 2010 | 34.68 | 35.41 | 34.68 | 35.37 | 771,501 | +1.18(+3.44%) |
Jun 09, 2010 | 34.28 | 34.90 | 34.03 | 34.19 | 796,580 | +0.16(+0.46%) |
Jun 08, 2010 | 33.71 | 34.24 | 33.59 | 34.03 | 855,367 | +0.27(+0.79%) |
Jun 07, 2010 | 33.83 | 34.46 | 33.68 | 33.77 | 1,305,503 | -0.39(-1.15%) |
Jun 04, 2010 | 34.16 | 34.56 | 33.69 | 34.16 | 1,871,297 | -0.35(-1.02%) |
Jun 03, 2010 | 34.23 | 34.83 | 33.91 | 34.51 | 1,090,921 | +0.34(+0.99%) |
Jun 02, 2010 | 33.31 | 34.17 | 32.93 | 34.17 | 1,154,755 | +1.26(+3.82%) |
Jun 01, 2010 | 32.94 | 33.55 | 32.89 | 32.92 | 1,121,165 | -0.20(-0.59%) |
May 28, 2010 | 33.11 | 34.10 | 32.86 | 33.11 | 1,340,910 | -1.17(-3.41%) |
May 27, 2010 | 33.12 | 34.28 | 32.91 | 34.28 | 1,067,391 | +1.77(+5.43%) |
May 26, 2010 | 32.71 | 33.49 | 32.31 | 32.52 | 1,264,847 | +0.13(+0.39%) |
May 25, 2010 | 31.20 | 32.48 | 31.20 | 32.39 | 1,061,442 | +0.13(+0.41%) |
May 24, 2010 | 32.78 | 32.91 | 32.25 | 32.26 | 840,053 | -0.51(-1.56%) |
May 21, 2010 | 31.82 | 32.82 | 31.50 | 32.77 | 1,327,745 | +0.79(+2.48%) |
May 20, 2010 | 32.12 | 32.74 | 31.93 | 31.98 | 1,773,048 | -1.12(-3.39%) |
May 19, 2010 | 33.91 | 34.15 | 32.77 | 33.10 | 1,834,274 | -1.04(-3.06%) |
May 18, 2010 | 34.73 | 35.04 | 34.14 | 34.14 | 1,213,404 | -0.39(-1.14%) |
May 17, 2010 | 34.80 | 35.17 | 34.03 | 34.54 | 1,366,248 | -0.29(-0.83%) |
May 14, 2010 | 34.83 | 35.19 | 34.46 | 34.83 | 1,271,297 | -0.53(-1.51%) |
May 13, 2010 | 35.39 | 35.92 | 35.18 | 35.36 | 608,809 | -0.06(-0.18%) |
May 12, 2010 | 35.58 | 35.68 | 35.14 | 35.42 | 697,405 | +0.24(+0.69%) |
May 11, 2010 | 35.31 | 35.67 | 35.12 | 35.18 | 1,011,278 | +0.31(+0.90%) |
May 10, 2010 | 35.01 | 35.22 | 34.80 | 34.86 | 1,404,281 | +1.76(+5.31%) |
May 07, 2010 | 33.22 | 33.51 | 32.27 | 33.11 | 2,664,036 | -0.17(-0.52%) |
May 06, 2010 | 34.30 | 34.70 | 32.05 | 33.28 | 1,893,747 | -1.14(-3.31%) |
May 05, 2010 | 34.85 | 34.97 | 34.10 | 34.42 | 1,272,585 | -0.77(-2.19%) |
May 04, 2010 | 36.44 | 36.54 | 35.13 | 35.19 | 1,763,794 | -1.69(-4.58%) |
May 03, 2010 | 37.33 | 37.51 | 36.80 | 36.87 | 445,510 | -0.28(-0.76%) |
Apr 30, 2010 | 36.97 | 37.43 | 36.87 | 37.16 | 702,620 | +0.09(+0.23%) |
Apr 29, 2010 | 36.65 | 37.20 | 36.49 | 37.07 | 786,392 | +0.88(+2.42%) |
Apr 28, 2010 | 36.24 | 36.44 | 35.59 | 36.20 | 1,458,009 | +0.31(+0.87%) |
Apr 27, 2010 | 37.05 | 37.23 | 35.87 | 35.88 | 1,069,050 | -1.37(-3.68%) |
Apr 26, 2010 | 37.61 | 37.79 | 37.08 | 37.26 | 1,284,575 | -0.21(-0.56%) |
Apr 23, 2010 | 36.93 | 37.51 | 36.75 | 37.47 | 1,614,242 | +0.54(+1.46%) |
Apr 22, 2010 | 36.88 | 37.12 | 36.55 | 36.93 | 955,967 | -0.27(-0.73%) |
Apr 21, 2010 | 36.83 | 37.44 | 36.74 | 37.20 | 948,743 | +0.39(+1.06%) |
Apr 20, 2010 | 36.48 | 37.12 | 36.18 | 36.81 | 1,022,023 | +0.54(+1.48%) |
Apr 19, 2010 | 35.89 | 36.42 | 35.54 | 36.27 | 1,343,858 | +0.19(+0.52%) |
Apr 16, 2010 | 37.52 | 37.56 | 36.09 | 36.09 | 1,143,106 | -1.43(-3.80%) |
Apr 15, 2010 | 37.61 | 37.83 | 37.37 | 37.51 | 959,751 | -0.29(-0.76%) |
Apr 14, 2010 | 37.99 | 38.09 | 37.44 | 37.80 | 1,184,756 | -0.16(-0.41%) |
Apr 13, 2010 | 38.25 | 38.25 | 37.62 | 37.96 | 1,593,772 | -0.06(-0.16%) |
Apr 12, 2010 | 37.97 | 38.11 | 37.80 | 38.02 | 641,445 | +0.15(+0.39%) |
Apr 09, 2010 | 37.56 | 37.95 | 37.47 | 37.87 | 467,330 | +0.41(+1.08%) |
Apr 08, 2010 | 37.62 | 37.78 | 37.32 | 37.47 | 1,258,541 | -0.41(-1.09%) |
Apr 07, 2010 | 37.90 | 38.14 | 37.75 | 37.88 | 1,365,535 | -0.05(-0.12%) |
Apr 06, 2010 | 37.68 | 37.97 | 37.51 | 37.93 | 1,410,065 | +0.10(+0.27%) |
Apr 05, 2010 | 37.58 | 38.07 | 37.50 | 37.83 | 699,160 | +0.19(+0.52%) |
Apr 01, 2010 | 37.47 | 37.63 | 37.63 | 37.63 | 767,406 | +0.56(+1.52%) |
Mar 31, 2010 | 36.85 | 37.57 | 36.85 | 37.07 | 908,223 | +0.15(+0.40%) |
Mar 30, 2010 | 36.76 | 37.16 | 36.62 | 36.92 | 790,591 | +0.16(+0.45%) |
Mar 29, 2010 | 36.27 | 36.94 | 36.27 | 36.76 | 663,094 | +0.34(+0.92%) |
Mar 26, 2010 | 36.94 | 36.94 | 36.23 | 36.42 | 812,039 | -0.57(-1.54%) |
Mar 25, 2010 | 37.28 | 37.47 | 36.96 | 36.99 | 1,329,383 | -0.12(-0.34%) |
Mar 24, 2010 | 36.90 | 37.21 | 36.86 | 37.12 | 1,496,046 | +0.11(+0.30%) |
Mar 23, 2010 | 36.81 | 37.05 | 36.50 | 37.01 | 1,276,483 | +0.40(+1.09%) |
Mar 22, 2010 | 35.77 | 36.76 | 35.52 | 36.61 | 1,048,756 | +0.37(+1.03%) |
Mar 19, 2010 | 36.42 | 36.76 | 36.05 | 36.23 | 1,534,574 | -0.20(-0.54%) |
Mar 18, 2010 | 36.30 | 36.73 | 35.97 | 36.43 | 1,935,218 | +0.16(+0.45%) |
Mar 17, 2010 | 36.04 | 36.27 | 35.99 | 36.27 | 1,677,168 | +0.41(+1.13%) |
Mar 16, 2010 | 36.00 | 36.09 | 35.73 | 35.86 | 1,277,580 | -0.15(-0.41%) |
Mar 15, 2010 | 35.95 | 36.05 | 35.91 | 36.01 | 1,953,411 | -0.05(-0.13%) |
Mar 12, 2010 | 36.38 | 36.38 | 35.79 | 36.05 | 797,198 | +0.01(+0.02%) |
Mar 11, 2010 | 35.91 | 36.05 | 35.73 | 36.05 | 1,396,895 | +0.01(+0.02%) |
Mar 10, 2010 | 35.81 | 36.11 | 35.79 | 36.04 | 1,066,528 | +0.20(+0.54%) |
Mar 09, 2010 | 35.62 | 36.05 | 35.51 | 35.84 | 2,387,475 | +0.05(+0.15%) |
Mar 08, 2010 | 35.36 | 35.88 | 35.28 | 35.79 | 1,419,990 | +0.23(+0.66%) |
Mar 05, 2010 | 35.20 | 35.59 | 35.01 | 35.56 | 1,181,830 | +0.51(+1.47%) |
Mar 04, 2010 | 34.99 | 35.17 | 34.76 | 35.04 | 1,042,290 | +0.12(+0.34%) |
Mar 03, 2010 | 34.84 | 35.12 | 34.73 | 34.92 | 1,112,726 | +0.23(+0.65%) |
Mar 02, 2010 | 34.67 | 34.92 | 34.45 | 34.70 | 2,693,065 | +0.58(+1.71%) |
Mar 01, 2010 | 33.41 | 34.21 | 33.21 | 34.11 | 1,078,633 | +0.73(+2.20%) |
Feb 26, 2010 | 32.97 | 33.51 | 32.62 | 33.38 | 1,291,990 | +0.33(+0.99%) |
Feb 25, 2010 | 32.32 | 33.10 | 32.09 | 33.05 | 1,299,183 | +0.38(+1.17%) |
Feb 24, 2010 | 33.06 | 33.06 | 32.50 | 32.67 | 665,581 | +0.01(+0.02%) |
Feb 23, 2010 | 32.76 | 32.90 | 32.51 | 32.66 | 1,301,626 | -0.09(-0.29%) |
Feb 22, 2010 | 32.74 | 32.90 | 32.45 | 32.76 | 1,745,963 | +0.20(+0.60%) |
Feb 19, 2010 | 32.59 | 32.74 | 32.33 | 32.56 | 1,541,185 | -0.18(-0.55%) |
Feb 18, 2010 | 32.83 | 32.97 | 32.65 | 32.74 | 2,081,066 | +0.06(+0.19%) |
Feb 17, 2010 | 32.53 | 32.79 | 32.40 | 32.68 | 2,262,935 | +0.23(+0.72%) |
Feb 16, 2010 | 32.44 | 32.65 | 32.25 | 32.44 | 1,460,010 | +0.21(+0.65%) |
Feb 12, 2010 | 32.28 | 32.23 | 32.23 | 32.23 | 1,687,268 | -0.28(-0.86%) |
Feb 11, 2010 | 31.94 | 32.56 | 31.60 | 32.51 | 1,816,264 | +0.54(+1.68%) |
Feb 10, 2010 | 32.25 | 32.41 | 31.67 | 31.98 | 1,181,262 | -0.37(-1.16%) |
Feb 09, 2010 | 32.29 | 32.65 | 31.92 | 32.35 | 1,255,761 | +0.43(+1.34%) |
Feb 08, 2010 | 32.02 | 32.36 | 31.69 | 31.92 | 664,535 | -0.05(-0.15%) |
Feb 05, 2010 | 31.89 | 32.18 | 31.17 | 31.97 | 1,678,258 | +0.13(+0.42%) |
Feb 04, 2010 | 32.94 | 32.94 | 31.70 | 31.84 | 1,347,211 | -1.43(-4.29%) |
Feb 03, 2010 | 33.29 | 33.46 | 33.08 | 33.26 | 973,191 | -0.05(-0.14%) |
Feb 02, 2010 | 33.43 | 33.45 | 33.08 | 33.31 | 1,054,952 | +0.52(+1.58%) |
Feb 01, 2010 | 32.84 | 33.08 | 32.57 | 32.79 | 727,910 | -0.09(-0.27%) |
Jan 29, 2010 | 33.10 | 33.36 | 32.78 | 32.88 | 2,108,657 | +0.06(+0.19%) |
Jan 28, 2010 | 32.76 | 33.09 | 32.26 | 32.82 | 1,758,083 | +0.28(+0.86%) |
Jan 27, 2010 | 32.64 | 32.87 | 32.17 | 32.54 | 2,125,870 | -0.34(-1.02%) |
Jan 26, 2010 | 32.83 | 33.18 | 32.59 | 32.87 | 1,619,991 | -0.22(-0.66%) |
Jan 25, 2010 | 33.67 | 33.68 | 32.83 | 33.09 | 1,075,846 | -0.08(-0.24%) |
Jan 22, 2010 | 33.54 | 33.58 | 32.96 | 33.17 | 2,261,697 | -0.38(-1.14%) |
Jan 21, 2010 | 34.32 | 34.32 | 33.01 | 33.55 | 3,081,619 | -0.60(-1.76%) |
Jan 20, 2010 | 34.20 | 34.33 | 33.86 | 34.15 | 1,810,445 | -0.20(-0.57%) |
Jan 19, 2010 | 34.43 | 34.53 | 34.10 | 34.35 | 2,044,337 | +0.13(+0.39%) |
Jan 15, 2010 | 34.39 | 34.21 | 34.21 | 34.21 | 1,634,056 | -0.10(-0.30%) |
Jan 14, 2010 | 34.63 | 34.72 | 34.27 | 34.32 | 3,169,549 | -0.27(-0.77%) |
Jan 13, 2010 | 34.30 | 34.80 | 34.07 | 34.58 | 3,154,577 | +0.16(+0.45%) |
Jan 12, 2010 | 33.92 | 34.70 | 33.76 | 34.42 | 6,289,821 | +0.89(+2.65%) |
Jan 11, 2010 | 35.96 | 35.99 | 33.11 | 33.54 | 14,670,946 | -5.28(-13.60%) |
Jan 08, 2010 | 39.17 | 39.17 | 38.54 | 38.82 | 1,120,927 | -0.19(-0.48%) |
Jan 07, 2010 | 38.52 | 39.20 | 38.43 | 39.00 | 1,370,491 | +0.48(+1.26%) |
Jan 06, 2010 | 37.98 | 38.78 | 37.75 | 38.52 | 861,326 | +0.53(+1.40%) |
Jan 05, 2010 | 38.86 | 38.89 | 37.86 | 37.99 | 1,193,089 | -0.93(-2.38%) |