Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 40.27 | 40.45 | 39.93 | 40.00 | 213,246 | -0.32(-0.78%) |
Dec 30, 2010 | 40.62 | 40.94 | 40.25 | 40.31 | 225,726 | -0.47(-1.15%) |
Dec 29, 2010 | 40.77 | 40.93 | 40.63 | 40.78 | 172,826 | +0.02(+0.04%) |
Dec 28, 2010 | 41.12 | 41.14 | 40.54 | 40.77 | 237,542 | -0.30(-0.73%) |
Dec 27, 2010 | 40.71 | 41.11 | 40.71 | 41.07 | 129,452 | +0.12(+0.30%) |
Dec 23, 2010 | 40.98 | 41.21 | 40.66 | 40.95 | 228,491 | -0.08(-0.19%) |
Dec 22, 2010 | 40.98 | 41.35 | 40.82 | 41.02 | 310,394 | -0.02(-0.06%) |
Dec 21, 2010 | 40.94 | 41.09 | 40.66 | 41.05 | 373,282 | +0.15(+0.38%) |
Dec 20, 2010 | 41.11 | 41.38 | 40.85 | 40.89 | 756,375 | -0.04(-0.09%) |
Dec 17, 2010 | 40.28 | 41.11 | 40.28 | 40.93 | 477,218 | +0.58(+1.43%) |
Dec 16, 2010 | 39.97 | 40.65 | 39.97 | 40.35 | 401,708 | +0.26(+0.65%) |
Dec 15, 2010 | 40.26 | 40.70 | 39.84 | 40.09 | 648,147 | -0.19(-0.48%) |
Dec 14, 2010 | 40.63 | 40.76 | 40.04 | 40.28 | 503,873 | -0.35(-0.87%) |
Dec 13, 2010 | 41.27 | 41.53 | 40.59 | 40.64 | 456,043 | -0.43(-1.05%) |
Dec 10, 2010 | 40.28 | 41.18 | 40.16 | 41.07 | 293,834 | +0.80(+1.99%) |
Dec 09, 2010 | 39.84 | 40.44 | 39.74 | 40.27 | 532,015 | +0.87(+2.20%) |
Dec 08, 2010 | 39.10 | 40.35 | 39.05 | 39.40 | 707,603 | +0.43(+1.10%) |
Dec 07, 2010 | 37.35 | 39.93 | 37.26 | 38.97 | 1,272,235 | +1.24(+3.28%) |
Dec 06, 2010 | 36.75 | 38.01 | 36.70 | 37.73 | 1,443,200 | +1.00(+2.72%) |
Dec 03, 2010 | 36.27 | 36.86 | 35.98 | 36.73 | 379,234 | +0.22(+0.61%) |
Dec 02, 2010 | 36.37 | 36.58 | 36.01 | 36.51 | 368,596 | +0.32(+0.89%) |
Dec 01, 2010 | 35.56 | 36.55 | 35.56 | 36.19 | 776,949 | +1.38(+3.98%) |
Nov 30, 2010 | 35.00 | 35.20 | 34.67 | 34.80 | 780,766 | -0.73(-2.05%) |
Nov 29, 2010 | 35.44 | 35.87 | 35.32 | 35.53 | 600,879 | -0.20(-0.56%) |
Nov 26, 2010 | 35.80 | 36.06 | 35.70 | 35.73 | 144,920 | -0.35(-0.98%) |
Nov 24, 2010 | 35.16 | 36.09 | 36.09 | 36.09 | 495,227 | +1.25(+3.57%) |
Nov 23, 2010 | 34.52 | 34.88 | 34.37 | 34.84 | 446,079 | -0.23(-0.66%) |
Nov 22, 2010 | 34.69 | 35.13 | 34.61 | 35.07 | 478,172 | +0.19(+0.55%) |
Nov 19, 2010 | 34.01 | 34.96 | 33.60 | 34.88 | 461,773 | +0.78(+2.28%) |
Nov 18, 2010 | 33.64 | 34.48 | 33.64 | 34.10 | 395,005 | +0.99(+2.99%) |
Nov 17, 2010 | 32.71 | 33.47 | 32.54 | 33.11 | 186,885 | +0.47(+1.44%) |
Nov 16, 2010 | 33.46 | 33.87 | 32.38 | 32.64 | 375,238 | -1.15(-3.41%) |
Nov 15, 2010 | 33.67 | 34.23 | 33.58 | 33.80 | 374,950 | +0.28(+0.83%) |
Nov 12, 2010 | 33.42 | 33.81 | 33.29 | 33.52 | 438,418 | -0.32(-0.93%) |
Nov 11, 2010 | 32.66 | 33.92 | 32.55 | 33.84 | 505,254 | +0.70(+2.11%) |
Nov 10, 2010 | 32.04 | 33.19 | 31.74 | 33.14 | 387,584 | +1.15(+3.58%) |
Nov 09, 2010 | 32.83 | 32.98 | 31.70 | 31.99 | 228,534 | -0.77(-2.35%) |
Nov 08, 2010 | 32.80 | 33.04 | 32.35 | 32.76 | 245,074 | -0.22(-0.65%) |
Nov 05, 2010 | 32.97 | 33.47 | 32.78 | 32.97 | 213,280 | +0.08(+0.26%) |
Nov 04, 2010 | 32.18 | 32.96 | 32.07 | 32.89 | 463,277 | +1.45(+4.62%) |
Nov 03, 2010 | 31.38 | 31.56 | 30.90 | 31.44 | 237,698 | +0.18(+0.57%) |
Nov 02, 2010 | 31.44 | 31.53 | 31.02 | 31.26 | 275,105 | +0.26(+0.84%) |
Nov 01, 2010 | 31.42 | 31.78 | 30.64 | 31.00 | 231,284 | -0.18(-0.57%) |
Oct 29, 2010 | 31.24 | 31.61 | 31.09 | 31.18 | 280,361 | -0.22(-0.69%) |
Oct 28, 2010 | 31.77 | 32.02 | 31.17 | 31.39 | 518,981 | -0.09(-0.29%) |
Oct 27, 2010 | 31.17 | 31.51 | 30.80 | 31.48 | 381,168 | +0.30(+0.96%) |
Oct 25, 2010 | 30.73 | 31.44 | 30.57 | 31.18 | 356,416 | +0.74(+2.42%) |
Oct 22, 2010 | 30.17 | 30.52 | 30.11 | 30.45 | 202,003 | +0.33(+1.10%) |
Oct 21, 2010 | 30.48 | 30.90 | 29.52 | 30.12 | 525,034 | -0.12(-0.38%) |
Oct 20, 2010 | 30.09 | 30.49 | 29.92 | 30.23 | 522,398 | +0.22(+0.74%) |
Oct 19, 2010 | 29.82 | 30.66 | 29.75 | 30.01 | 419,399 | -0.39(-1.29%) |
Oct 18, 2010 | 30.30 | 30.43 | 29.92 | 30.40 | 375,982 | +0.21(+0.69%) |
Oct 15, 2010 | 30.90 | 30.90 | 30.04 | 30.19 | 697,128 | -0.25(-0.83%) |
Oct 14, 2010 | 31.10 | 31.18 | 30.09 | 30.45 | 799,236 | -0.71(-2.27%) |
Oct 13, 2010 | 31.11 | 31.44 | 30.70 | 31.15 | 261,600 | +0.30(+0.97%) |
Oct 12, 2010 | 31.06 | 31.15 | 30.49 | 30.85 | 139,683 | -0.23(-0.74%) |
Oct 11, 2010 | 31.10 | 31.48 | 30.82 | 31.08 | 173,341 | +0.05(+0.15%) |
Oct 08, 2010 | 31.04 | 31.26 | 30.04 | 31.04 | 288,259 | +0.82(+2.72%) |
Oct 07, 2010 | 30.47 | 30.56 | 29.88 | 30.22 | 932 | -0.12(-0.41%) |
Oct 06, 2010 | 30.62 | 30.75 | 30.14 | 30.34 | 416,108 | -0.26(-0.85%) |
Oct 05, 2010 | 29.97 | 31.01 | 29.89 | 30.60 | 502,122 | +1.05(+3.56%) |
Oct 04, 2010 | 29.59 | 29.95 | 29.22 | 29.55 | 451,853 | -0.18(-0.62%) |
Oct 01, 2010 | 29.73 | 29.78 | 28.89 | 29.73 | 2,467,120 | +0.89(+3.08%) |
Sep 30, 2010 | 28.84 | 29.50 | 28.39 | 28.84 | 386,925 | -0.06(-0.20%) |
Sep 29, 2010 | 28.88 | 29.27 | 28.65 | 28.90 | 406,627 | -0.17(-0.58%) |
Sep 28, 2010 | 28.82 | 29.14 | 28.07 | 29.07 | 439 | +0.41(+1.42%) |
Sep 27, 2010 | 28.48 | 28.79 | 28.16 | 28.66 | 518,139 | +0.12(+0.43%) |
Sep 24, 2010 | 27.66 | 28.55 | 27.05 | 28.54 | 871,393 | +1.33(+4.89%) |
Sep 23, 2010 | 27.21 | 28.36 | 26.43 | 27.21 | 51,204 | -0.64(-2.29%) |
Sep 22, 2010 | 28.23 | 28.65 | 27.18 | 27.85 | 628,275 | -0.75(-2.61%) |
Sep 21, 2010 | 28.75 | 29.27 | 28.47 | 28.59 | 270,576 | -0.42(-1.46%) |
Sep 20, 2010 | 28.04 | 29.13 | 27.80 | 29.02 | 407,794 | +1.01(+3.59%) |
Sep 17, 2010 | 28.01 | 28.11 | 27.37 | 28.01 | 411,718 | -0.17(-0.60%) |
Sep 15, 2010 | 28.21 | 28.38 | 27.69 | 28.18 | 293,376 | -0.07(-0.24%) |
Sep 14, 2010 | 28.32 | 28.67 | 28.06 | 28.25 | 173,807 | -0.07(-0.24%) |
Sep 13, 2010 | 27.91 | 28.47 | 27.77 | 28.32 | 232,295 | +0.75(+2.73%) |
Sep 10, 2010 | 27.43 | 27.76 | 27.09 | 27.56 | 237,991 | +0.32(+1.16%) |
Sep 09, 2010 | 27.55 | 27.74 | 26.95 | 27.25 | 296,489 | +0.18(+0.65%) |
Sep 08, 2010 | 27.09 | 27.59 | 26.96 | 27.07 | 258,924 | +0.07(+0.26%) |
Sep 07, 2010 | 27.89 | 27.89 | 26.91 | 27.00 | 1,485 | -0.98(-3.52%) |
Sep 03, 2010 | 27.97 | 28.60 | 27.72 | 27.99 | 457,865 | +0.51(+1.85%) |
Sep 02, 2010 | 26.39 | 27.65 | 26.39 | 27.48 | 923 | +0.92(+3.47%) |
Sep 01, 2010 | 25.86 | 26.59 | 25.70 | 26.56 | 374,045 | +1.13(+4.44%) |
Aug 31, 2010 | 25.42 | 26.00 | 25.16 | 25.43 | 1,561 | -0.28(-1.11%) |
Aug 30, 2010 | 26.26 | 26.52 | 25.63 | 25.71 | 346,383 | -0.73(-2.76%) |
Aug 27, 2010 | 26.44 | 26.47 | 25.31 | 26.44 | 416,628 | +0.91(+3.58%) |
Aug 26, 2010 | 25.75 | 26.23 | 25.46 | 25.53 | 1,040 | -0.10(-0.39%) |
Aug 25, 2010 | 25.03 | 25.68 | 24.88 | 25.63 | 1,030 | +0.33(+1.31%) |
Aug 24, 2010 | 25.69 | 25.91 | 24.97 | 25.30 | 4,185 | -0.83(-3.18%) |
Aug 23, 2010 | 26.92 | 27.18 | 26.03 | 26.13 | 311,450 | -0.64(-2.38%) |
Aug 20, 2010 | 26.30 | 26.83 | 26.07 | 26.76 | 293,865 | +0.20(+0.75%) |
Aug 19, 2010 | 27.25 | 27.28 | 26.53 | 26.56 | 3,597 | -0.85(-3.11%) |
Aug 18, 2010 | 27.19 | 27.92 | 26.90 | 27.42 | 16,172 | +0.21(+0.76%) |
Aug 17, 2010 | 26.79 | 27.43 | 26.58 | 27.21 | 2,483 | +0.84(+3.18%) |
Aug 16, 2010 | 25.81 | 26.68 | 25.72 | 26.37 | 614,327 | +0.35(+1.33%) |
Aug 13, 2010 | 26.03 | 26.32 | 25.77 | 26.03 | 378,071 | -0.18(-0.67%) |
Aug 12, 2010 | 26.38 | 26.73 | 26.13 | 26.20 | 621 | -0.58(-2.15%) |
Aug 11, 2010 | 27.67 | 27.75 | 26.63 | 26.78 | 4,509 | -1.61(-5.68%) |
Aug 10, 2010 | 28.57 | 28.85 | 27.81 | 28.39 | 371,168 | -0.55(-1.89%) |
Aug 09, 2010 | 28.50 | 28.95 | 28.25 | 28.94 | 402,684 | +0.72(+2.56%) |
Aug 06, 2010 | 28.22 | 28.65 | 27.67 | 28.22 | 385,417 | -0.58(-2.00%) |
Aug 05, 2010 | 29.06 | 29.31 | 28.62 | 28.79 | 323,112 | -0.55(-1.89%) |
Aug 04, 2010 | 28.93 | 29.48 | 28.92 | 29.35 | 354,077 | +0.49(+1.71%) |
Aug 03, 2010 | 29.35 | 29.69 | 28.76 | 28.85 | 342,416 | -0.71(-2.42%) |
Aug 02, 2010 | 29.68 | 29.86 | 29.38 | 29.57 | 662,350 | +0.45(+1.56%) |
Jul 30, 2010 | 29.12 | 29.44 | 28.45 | 29.12 | 295,441 | -0.12(-0.42%) |
Jul 29, 2010 | 30.03 | 30.19 | 28.89 | 29.24 | 250,404 | -0.44(-1.48%) |
Jul 28, 2010 | 29.68 | 31.00 | 29.55 | 29.68 | 1,670 | -0.90(-2.94%) |
Jul 27, 2010 | 31.14 | 31.22 | 30.38 | 30.58 | 433,802 | -0.30(-0.97%) |
Jul 26, 2010 | 30.26 | 31.22 | 30.26 | 30.88 | 688,483 | +0.80(+2.66%) |
Jul 23, 2010 | 27.99 | 30.08 | 27.70 | 30.08 | 823,343 | +1.94(+6.88%) |
Jul 22, 2010 | 27.37 | 28.22 | 27.37 | 28.14 | 402,282 | +1.22(+4.54%) |
Jul 21, 2010 | 27.63 | 27.92 | 26.80 | 26.92 | 372,176 | -0.46(-1.68%) |
Jul 20, 2010 | 26.53 | 27.46 | 26.24 | 27.38 | 193,490 | +0.60(+2.24%) |
Jul 19, 2010 | 26.82 | 27.06 | 26.09 | 26.78 | 288,332 | -0.03(-0.11%) |
Jul 16, 2010 | 26.81 | 28.55 | 26.79 | 26.81 | 565,797 | -1.84(-6.41%) |
Jul 15, 2010 | 28.44 | 28.73 | 27.63 | 28.65 | 319,258 | +0.18(+0.62%) |
Jul 14, 2010 | 28.65 | 28.96 | 28.22 | 28.47 | 197,583 | -0.35(-1.23%) |
Jul 13, 2010 | 28.82 | 28.95 | 28.01 | 28.82 | 4,085 | +1.04(+3.73%) |
Jul 12, 2010 | 28.09 | 28.34 | 27.38 | 27.79 | 454,469 | -0.33(-1.18%) |
Jul 09, 2010 | 28.12 | 28.15 | 27.68 | 28.12 | 183,157 | +0.38(+1.39%) |
Jul 08, 2010 | 27.73 | 27.82 | 27.19 | 27.73 | 1,241 | +0.82(+3.06%) |
Jul 07, 2010 | 26.06 | 26.93 | 25.98 | 26.91 | 341,306 | +0.87(+3.34%) |
Jul 06, 2010 | 26.04 | 27.30 | 25.75 | 26.04 | 2,089 | -0.41(-1.54%) |
Jul 02, 2010 | 26.45 | 27.13 | 26.02 | 26.45 | 253,648 | -0.51(-1.88%) |
Jul 01, 2010 | 26.78 | 27.08 | 25.76 | 26.96 | 452,252 | +0.12(+0.46%) |
Jun 30, 2010 | 26.83 | 27.89 | 26.64 | 26.83 | 4,500 | -1.08(-3.88%) |
Jun 29, 2010 | 28.85 | 28.85 | 27.66 | 27.92 | 534,976 | -2.17(-7.21%) |
Jun 25, 2010 | 30.08 | 30.38 | 29.65 | 30.08 | 1,297,266 | +0.35(+1.19%) |
Jun 24, 2010 | 29.73 | 30.22 | 29.52 | 29.73 | 200 | -0.23(-0.77%) |
Jun 23, 2010 | 29.99 | 30.25 | 29.43 | 29.96 | 430,784 | -0.15(-0.48%) |
Jun 22, 2010 | 30.11 | 31.29 | 30.04 | 30.11 | 980 | -0.71(-2.32%) |
Jun 21, 2010 | 31.68 | 31.87 | 30.58 | 30.82 | 163,508 | -0.33(-1.06%) |
Jun 18, 2010 | 31.15 | 31.26 | 30.68 | 31.15 | 312,827 | +0.38(+1.22%) |
Jun 17, 2010 | 30.78 | 31.43 | 30.48 | 30.78 | 189 | -0.35(-1.14%) |
Jun 16, 2010 | 31.61 | 31.74 | 30.98 | 31.13 | 349,232 | -0.69(-2.17%) |
Jun 15, 2010 | 31.82 | 31.94 | 30.85 | 31.82 | 1,705 | +1.01(+3.27%) |
Jun 14, 2010 | 30.46 | 31.26 | 30.19 | 30.81 | 434,692 | +0.77(+2.56%) |
Jun 11, 2010 | 28.88 | 30.13 | 28.79 | 30.05 | 479,521 | +0.91(+3.11%) |
Jun 10, 2010 | 29.14 | 29.15 | 27.86 | 29.14 | 1,584 | +1.46(+5.28%) |
Jun 09, 2010 | 29.48 | 29.92 | 27.39 | 27.68 | 1,269,180 | -1.68(-5.73%) |
Jun 08, 2010 | 29.75 | 30.15 | 28.55 | 29.36 | 606,295 | -0.21(-0.70%) |
Jun 07, 2010 | 30.52 | 30.70 | 29.51 | 29.57 | 356,441 | -0.89(-2.93%) |
Jun 04, 2010 | 30.46 | 31.71 | 30.32 | 30.46 | 296,795 | -1.41(-4.44%) |
Jun 03, 2010 | 31.88 | 32.18 | 31.31 | 31.88 | 189 | +0.36(+1.15%) |
Jun 02, 2010 | 31.51 | 31.73 | 30.68 | 31.51 | 326,826 | +0.38(+1.23%) |
Jun 01, 2010 | 31.13 | 32.49 | 31.13 | 31.13 | 1,382 | -0.85(-2.67%) |
May 28, 2010 | 31.98 | 32.91 | 31.78 | 31.98 | 178,310 | -0.61(-1.89%) |
May 27, 2010 | 32.10 | 32.67 | 31.81 | 32.60 | 207,913 | +1.22(+3.90%) |
May 26, 2010 | 31.38 | 32.39 | 30.70 | 31.38 | 1,386 | +0.60(+1.95%) |
May 25, 2010 | 30.18 | 30.87 | 29.65 | 30.78 | 418,084 | -0.04(-0.12%) |
May 24, 2010 | 30.69 | 31.52 | 30.61 | 30.81 | 218,088 | +0.00(+0.00%) |
May 21, 2010 | 29.78 | 30.86 | 29.78 | 30.81 | 515,437 | +0.35(+1.14%) |
May 20, 2010 | 30.90 | 31.42 | 30.47 | 30.47 | 547,346 | -2.46(-7.47%) |
May 19, 2010 | 32.95 | 33.87 | 32.45 | 32.93 | 278,135 | -0.22(-0.65%) |
May 18, 2010 | 34.20 | 34.32 | 33.04 | 33.14 | 268,549 | -0.68(-2.02%) |
May 17, 2010 | 34.28 | 34.52 | 32.77 | 33.83 | 265,360 | -0.32(-0.92%) |
May 14, 2010 | 34.14 | 34.80 | 33.75 | 34.14 | 230,863 | -0.86(-2.46%) |
May 13, 2010 | 35.00 | 35.64 | 34.84 | 35.00 | 257,475 | -0.22(-0.61%) |
May 12, 2010 | 34.12 | 35.36 | 34.12 | 35.22 | 232,990 | +1.22(+3.59%) |
May 11, 2010 | 34.17 | 34.63 | 33.90 | 34.00 | 277,143 | +0.93(+2.81%) |
May 10, 2010 | 32.57 | 33.11 | 32.41 | 33.07 | 572,068 | +1.24(+3.89%) |
May 07, 2010 | 33.04 | 33.50 | 31.69 | 31.83 | 544,004 | -0.01(-0.02%) |
May 06, 2010 | 34.21 | 37.66 | 31.16 | 31.84 | 655,219 | -2.91(-8.36%) |
May 05, 2010 | 34.86 | 35.49 | 34.42 | 34.74 | 360,199 | -0.41(-1.16%) |
May 04, 2010 | 35.52 | 36.38 | 34.90 | 35.15 | 618,684 | -1.01(-2.81%) |
May 03, 2010 | 35.37 | 36.53 | 35.20 | 36.16 | 799,873 | +1.08(+3.09%) |
Apr 30, 2010 | 35.83 | 36.19 | 35.03 | 35.08 | 466,935 | -0.58(-1.62%) |
Apr 29, 2010 | 35.52 | 35.90 | 35.14 | 35.66 | 412,042 | +0.52(+1.49%) |
Apr 28, 2010 | 35.71 | 35.71 | 34.80 | 35.13 | 260,234 | -0.23(-0.65%) |
Apr 27, 2010 | 36.33 | 36.77 | 35.27 | 35.37 | 230,083 | -1.16(-3.18%) |
Apr 26, 2010 | 36.90 | 37.20 | 36.51 | 36.53 | 249,652 | -0.37(-1.00%) |
Apr 23, 2010 | 35.06 | 37.07 | 34.93 | 36.89 | 697,908 | +1.92(+5.49%) |
Apr 22, 2010 | 33.39 | 35.14 | 33.12 | 34.97 | 586,468 | +1.32(+3.93%) |
Apr 21, 2010 | 33.66 | 34.23 | 33.50 | 33.65 | 578,192 | +0.11(+0.32%) |
Apr 20, 2010 | 33.79 | 33.91 | 33.21 | 33.54 | 431,890 | -0.18(-0.52%) |
Apr 19, 2010 | 33.61 | 34.20 | 32.94 | 33.72 | 213,459 | -0.14(-0.41%) |
Apr 16, 2010 | 34.61 | 34.83 | 33.69 | 33.86 | 294,322 | -0.77(-2.22%) |
Apr 15, 2010 | 34.24 | 34.85 | 34.17 | 34.63 | 283,375 | +0.25(+0.72%) |
Apr 14, 2010 | 34.04 | 34.41 | 33.68 | 34.38 | 668,160 | +0.53(+1.57%) |
Apr 13, 2010 | 32.94 | 34.00 | 32.86 | 33.85 | 397,792 | +0.91(+2.75%) |
Apr 12, 2010 | 33.25 | 33.36 | 32.84 | 32.94 | 231,351 | -0.19(-0.58%) |
Apr 09, 2010 | 32.51 | 33.17 | 31.79 | 33.14 | 260,281 | +0.71(+2.20%) |
Apr 08, 2010 | 32.34 | 32.93 | 32.07 | 32.42 | 297,801 | +0.00(+0.00%) |
Apr 07, 2010 | 32.34 | 32.59 | 32.22 | 32.42 | 262,523 | -0.05(-0.17%) |
Apr 06, 2010 | 32.39 | 32.55 | 32.17 | 32.47 | 204,074 | -0.20(-0.61%) |
Apr 05, 2010 | 31.67 | 32.72 | 31.67 | 32.67 | 294,733 | +1.07(+3.38%) |
Apr 01, 2010 | 31.09 | 31.61 | 31.61 | 31.61 | 628,905 | +0.79(+2.57%) |
Mar 31, 2010 | 31.49 | 31.66 | 30.81 | 30.81 | 396,713 | -0.71(-2.27%) |
Mar 30, 2010 | 31.22 | 31.68 | 30.90 | 31.53 | 410,312 | +0.21(+0.66%) |
Mar 29, 2010 | 31.46 | 31.47 | 31.17 | 31.32 | 300,409 | +0.02(+0.07%) |
Mar 26, 2010 | 31.68 | 31.97 | 30.95 | 31.30 | 344,123 | -0.35(-1.12%) |
Mar 25, 2010 | 32.01 | 32.34 | 31.62 | 31.65 | 764,941 | -0.14(-0.44%) |
Mar 24, 2010 | 31.48 | 31.99 | 31.08 | 31.79 | 610,690 | +0.16(+0.51%) |
Mar 23, 2010 | 31.20 | 31.68 | 30.71 | 31.63 | 378,757 | +0.31(+0.98%) |
Mar 22, 2010 | 30.45 | 31.34 | 30.06 | 31.32 | 327,552 | +0.65(+2.10%) |
Mar 19, 2010 | 30.92 | 30.92 | 30.18 | 30.68 | 476,560 | -0.05(-0.18%) |
Mar 18, 2010 | 30.81 | 30.98 | 30.55 | 30.73 | 155,784 | -0.18(-0.57%) |
Mar 17, 2010 | 30.73 | 31.08 | 30.50 | 30.91 | 284,897 | +0.15(+0.50%) |
Mar 16, 2010 | 30.60 | 30.88 | 30.50 | 30.75 | 155,514 | +0.12(+0.40%) |
Mar 15, 2010 | 30.64 | 30.67 | 30.51 | 30.63 | 224,891 | +0.22(+0.73%) |
Mar 12, 2010 | 30.02 | 30.78 | 29.59 | 30.41 | 382,841 | +0.42(+1.41%) |
Mar 11, 2010 | 30.53 | 31.30 | 29.51 | 29.98 | 511,763 | -0.68(-2.23%) |
Mar 10, 2010 | 28.31 | 30.86 | 28.29 | 30.67 | 1,256,913 | +2.01(+7.00%) |
Mar 09, 2010 | 28.21 | 28.92 | 28.21 | 28.66 | 523,556 | +0.42(+1.50%) |
Mar 08, 2010 | 28.29 | 28.84 | 28.22 | 28.24 | 350,611 | -0.20(-0.70%) |
Mar 05, 2010 | 27.75 | 28.63 | 27.72 | 28.44 | 344,789 | +0.88(+3.21%) |
Mar 04, 2010 | 27.89 | 27.99 | 27.49 | 27.56 | 465,431 | -0.34(-1.21%) |
Mar 03, 2010 | 28.16 | 28.29 | 27.66 | 27.89 | 252,397 | -0.26(-0.93%) |
Mar 02, 2010 | 28.69 | 28.89 | 27.99 | 28.16 | 567,153 | -0.55(-1.90%) |
Mar 01, 2010 | 27.77 | 29.18 | 27.77 | 28.70 | 539,803 | +1.02(+3.69%) |
Feb 26, 2010 | 27.72 | 27.96 | 27.33 | 27.68 | 200,353 | -0.15(-0.53%) |
Feb 25, 2010 | 27.30 | 27.82 | 27.26 | 27.82 | 256,414 | +0.01(+0.03%) |
Feb 24, 2010 | 27.37 | 27.86 | 27.19 | 27.82 | 334,822 | +0.45(+1.63%) |
Feb 23, 2010 | 28.14 | 28.29 | 27.36 | 27.37 | 396,302 | -0.95(-3.34%) |
Feb 22, 2010 | 27.90 | 28.56 | 27.90 | 28.32 | 284,917 | +0.42(+1.52%) |
Feb 19, 2010 | 27.89 | 27.98 | 27.60 | 27.89 | 383,184 | +0.00(+0.00%) |
Feb 18, 2010 | 27.48 | 28.05 | 27.19 | 27.89 | 417,069 | +0.30(+1.09%) |
Feb 17, 2010 | 27.12 | 27.77 | 27.05 | 27.59 | 370,069 | +0.65(+2.43%) |
Feb 16, 2010 | 27.12 | 27.12 | 26.53 | 26.94 | 365,250 | +0.12(+0.46%) |
Feb 12, 2010 | 26.36 | 26.82 | 26.82 | 26.82 | 398,887 | +0.28(+1.07%) |
Feb 11, 2010 | 26.00 | 26.75 | 25.83 | 26.53 | 426,388 | +0.51(+1.95%) |
Feb 10, 2010 | 25.81 | 26.20 | 25.48 | 26.03 | 306,067 | +0.05(+0.18%) |
Feb 09, 2010 | 25.67 | 26.00 | 25.46 | 25.98 | 396,314 | +0.68(+2.67%) |
Feb 08, 2010 | 25.60 | 26.19 | 25.28 | 25.30 | 448,091 | -0.30(-1.17%) |
Feb 05, 2010 | 25.80 | 26.22 | 25.35 | 25.60 | 714,835 | -0.25(-0.95%) |
Feb 04, 2010 | 26.86 | 26.93 | 25.76 | 25.85 | 422,970 | -1.26(-4.65%) |
Feb 03, 2010 | 27.15 | 27.48 | 26.96 | 27.11 | 668,029 | +0.42(+1.58%) |
Feb 02, 2010 | 25.74 | 26.73 | 25.58 | 26.69 | 593,146 | +0.91(+3.55%) |
Feb 01, 2010 | 26.08 | 26.08 | 25.52 | 25.77 | 1,044,269 | -0.13(-0.50%) |
Jan 29, 2010 | 26.93 | 27.26 | 25.68 | 25.90 | 759,721 | -1.00(-3.71%) |
Jan 28, 2010 | 27.54 | 27.54 | 26.70 | 26.90 | 591,003 | -0.51(-1.85%) |
Jan 27, 2010 | 27.22 | 27.54 | 26.89 | 27.41 | 723,280 | +0.07(+0.25%) |
Jan 26, 2010 | 26.26 | 27.67 | 26.20 | 27.34 | 1,396,349 | +1.37(+5.27%) |
Jan 25, 2010 | 27.10 | 27.10 | 25.95 | 25.97 | 808,532 | -0.94(-3.48%) |
Jan 22, 2010 | 26.94 | 27.16 | 26.79 | 26.91 | 478,577 | -0.18(-0.68%) |
Jan 21, 2010 | 27.32 | 27.54 | 26.67 | 27.09 | 497,040 | -0.26(-0.96%) |
Jan 20, 2010 | 27.81 | 27.82 | 27.08 | 27.36 | 551,513 | -0.83(-2.95%) |
Jan 19, 2010 | 28.39 | 28.40 | 27.82 | 28.19 | 284,960 | -0.09(-0.33%) |
Jan 15, 2010 | 28.94 | 28.28 | 28.28 | 28.28 | 414,760 | -0.58(-2.02%) |
Jan 14, 2010 | 28.89 | 29.22 | 28.50 | 28.86 | 431,171 | -0.23(-0.79%) |
Jan 13, 2010 | 28.49 | 29.18 | 28.10 | 29.09 | 348,511 | +0.64(+2.24%) |
Jan 12, 2010 | 28.32 | 28.52 | 28.23 | 28.45 | 274,998 | -0.19(-0.67%) |
Jan 11, 2010 | 28.77 | 28.92 | 28.28 | 28.65 | 379,013 | -0.09(-0.32%) |
Jan 08, 2010 | 27.63 | 28.75 | 27.63 | 28.74 | 570,007 | +1.08(+3.89%) |
Jan 07, 2010 | 27.29 | 27.82 | 26.91 | 27.66 | 418,729 | +0.43(+1.58%) |
Jan 06, 2010 | 28.01 | 28.06 | 26.86 | 27.23 | 830,847 | -0.85(-3.04%) |
Jan 05, 2010 | 28.06 | 28.36 | 27.52 | 28.09 | 706,594 | +0.05(+0.19%) |