Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 41.88 | 41.98 | 41.46 | 41.92 | 2,369,233 | +0.05(+0.11%) |
Dec 30, 2010 | 41.69 | 42.00 | 41.44 | 41.88 | 2,048,806 | +0.14(+0.35%) |
Dec 29, 2010 | 41.79 | 42.04 | 41.44 | 41.73 | 1,803,988 | +0.00(+0.00%) |
Dec 28, 2010 | 42.01 | 42.13 | 41.42 | 41.73 | 1,909,564 | -0.24(-0.56%) |
Dec 27, 2010 | 41.70 | 42.17 | 41.20 | 41.97 | 1,684,418 | +0.18(+0.42%) |
Dec 23, 2010 | 41.88 | 42.03 | 41.62 | 41.79 | 2,458,857 | -0.20(-0.47%) |
Dec 22, 2010 | 42.03 | 42.26 | 41.61 | 41.99 | 2,848,511 | -0.20(-0.47%) |
Dec 21, 2010 | 42.50 | 42.71 | 42.01 | 42.19 | 4,017,821 | -0.03(-0.07%) |
Dec 20, 2010 | 41.84 | 42.33 | 41.64 | 42.22 | 6,646,862 | +1.18(+2.88%) |
Dec 17, 2010 | 40.91 | 41.23 | 40.56 | 41.04 | 8,204,051 | +0.07(+0.17%) |
Dec 16, 2010 | 40.31 | 41.39 | 40.25 | 40.97 | 4,752,676 | +0.79(+1.97%) |
Dec 15, 2010 | 40.76 | 41.10 | 39.99 | 40.17 | 7,460,655 | -0.63(-1.53%) |
Dec 14, 2010 | 42.29 | 42.34 | 40.37 | 40.80 | 10,110,902 | -1.59(-3.76%) |
Dec 13, 2010 | 42.00 | 43.13 | 41.92 | 42.39 | 10,676,101 | +1.09(+2.64%) |
Dec 10, 2010 | 41.79 | 41.85 | 41.13 | 41.30 | 6,554,653 | -0.31(-0.73%) |
Dec 09, 2010 | 42.14 | 42.23 | 41.41 | 41.61 | 5,516,946 | -0.44(-1.05%) |
Dec 08, 2010 | 41.04 | 42.11 | 40.51 | 42.05 | 7,964,674 | +1.14(+2.80%) |
Dec 07, 2010 | 41.07 | 41.44 | 40.58 | 40.91 | 6,671,128 | +0.27(+0.68%) |
Dec 06, 2010 | 41.19 | 41.24 | 40.29 | 40.63 | 6,118,651 | -0.61(-1.48%) |
Dec 03, 2010 | 40.88 | 41.62 | 40.72 | 41.24 | 5,315,748 | +0.18(+0.43%) |
Dec 02, 2010 | 39.56 | 41.18 | 39.48 | 41.07 | 9,712,683 | +1.26(+3.16%) |
Dec 01, 2010 | 39.29 | 39.88 | 39.27 | 39.81 | 8,867,928 | +0.96(+2.47%) |
Nov 30, 2010 | 38.37 | 39.01 | 38.14 | 38.85 | 6,995,658 | +0.00(+0.00%) |
Nov 29, 2010 | 38.48 | 39.01 | 38.22 | 38.85 | 6,129,534 | -0.09(-0.23%) |
Nov 26, 2010 | 38.76 | 39.01 | 38.40 | 38.94 | 2,300,081 | -0.26(-0.66%) |
Nov 24, 2010 | 39.17 | 39.20 | 39.20 | 39.20 | 8,198,004 | +0.41(+1.06%) |
Nov 23, 2010 | 39.28 | 39.63 | 38.43 | 38.79 | 8,329,840 | -1.05(-2.62%) |
Nov 22, 2010 | 38.84 | 40.26 | 38.82 | 39.83 | 8,258,924 | +0.58(+1.48%) |
Nov 19, 2010 | 40.34 | 40.81 | 39.11 | 39.25 | 12,453,115 | -1.27(-3.13%) |
Nov 18, 2010 | 40.11 | 40.86 | 39.27 | 40.52 | 25,622,548 | +2.95(+7.86%) |
Nov 17, 2010 | 40.20 | 41.78 | 37.07 | 37.57 | 36,286,216 | -2.62(-6.53%) |
Nov 16, 2010 | 41.15 | 41.78 | 39.90 | 40.19 | 12,591,597 | -0.95(-2.30%) |
Nov 15, 2010 | 41.04 | 41.90 | 40.81 | 41.14 | 6,457,169 | -0.14(-0.33%) |
Nov 12, 2010 | 42.04 | 42.33 | 40.39 | 41.27 | 9,621,145 | -1.01(-2.40%) |
Nov 11, 2010 | 42.39 | 42.62 | 41.52 | 42.29 | 11,067,762 | -1.11(-2.57%) |
Nov 10, 2010 | 43.35 | 44.21 | 42.71 | 43.40 | 8,874,561 | +0.21(+0.48%) |
Nov 09, 2010 | 42.66 | 43.64 | 42.65 | 43.19 | 8,088,919 | +0.50(+1.18%) |
Nov 08, 2010 | 42.03 | 42.71 | 41.84 | 42.69 | 5,418,304 | +0.67(+1.59%) |
Nov 05, 2010 | 42.00 | 42.53 | 41.68 | 42.02 | 4,948,237 | +0.13(+0.30%) |
Nov 04, 2010 | 41.46 | 42.30 | 41.37 | 41.90 | 8,498,040 | +0.90(+2.20%) |
Nov 03, 2010 | 41.01 | 41.16 | 40.24 | 41.00 | 3,621,519 | +0.11(+0.28%) |
Nov 02, 2010 | 40.86 | 41.33 | 40.78 | 40.88 | 3,594,674 | +0.24(+0.60%) |
Nov 01, 2010 | 40.91 | 41.23 | 40.39 | 40.64 | 5,169,368 | +0.02(+0.06%) |
Oct 29, 2010 | 40.14 | 40.88 | 40.09 | 40.62 | 4,615,735 | +0.34(+0.83%) |
Oct 28, 2010 | 40.72 | 40.76 | 39.74 | 40.28 | 4,792,413 | -0.21(-0.51%) |
Oct 27, 2010 | 40.04 | 40.93 | 39.91 | 40.49 | 6,511,063 | +0.90(+2.27%) |
Oct 25, 2010 | 39.85 | 40.20 | 39.41 | 39.59 | 5,195,839 | -0.05(-0.13%) |
Oct 22, 2010 | 38.90 | 39.98 | 38.82 | 39.64 | 4,933,759 | +0.77(+1.98%) |
Oct 21, 2010 | 39.91 | 39.95 | 38.14 | 38.87 | 7,070,933 | -0.54(-1.37%) |
Oct 20, 2010 | 39.17 | 39.98 | 38.97 | 39.41 | 7,995,113 | +0.51(+1.31%) |
Oct 19, 2010 | 37.80 | 39.49 | 37.37 | 38.90 | 13,407,576 | +0.53(+1.39%) |
Oct 18, 2010 | 38.33 | 38.40 | 37.91 | 38.37 | 6,801,591 | -0.02(-0.06%) |
Oct 15, 2010 | 38.91 | 38.92 | 38.00 | 38.39 | 8,283,057 | -0.05(-0.12%) |
Oct 14, 2010 | 38.23 | 38.79 | 38.09 | 38.44 | 10,268,176 | +0.59(+1.55%) |
Oct 13, 2010 | 37.60 | 37.96 | 37.40 | 37.85 | 7,994,186 | +0.65(+1.74%) |
Oct 12, 2010 | 36.57 | 37.28 | 35.83 | 37.20 | 7,132,122 | +0.56(+1.52%) |
Oct 11, 2010 | 37.25 | 37.29 | 36.53 | 36.64 | 5,369,138 | -0.55(-1.48%) |
Oct 08, 2010 | 36.81 | 37.27 | 35.87 | 37.19 | 8,394,848 | +0.37(+0.99%) |
Oct 07, 2010 | 36.61 | 37.11 | 35.75 | 36.83 | 12,323,275 | +0.44(+1.22%) |
Oct 06, 2010 | 38.95 | 38.98 | 36.00 | 36.38 | 19,408,402 | -2.46(-6.32%) |
Oct 05, 2010 | 38.14 | 39.11 | 37.94 | 38.84 | 10,330,303 | +1.21(+3.22%) |
Oct 04, 2010 | 37.13 | 38.06 | 37.02 | 37.63 | 8,822,587 | +0.53(+1.42%) |
Oct 01, 2010 | 37.82 | 38.21 | 36.97 | 37.10 | 13,383,474 | -0.88(-2.31%) |
Sep 30, 2010 | 37.92 | 38.21 | 37.15 | 37.98 | 16,169,911 | -0.78(-2.01%) |
Sep 29, 2010 | 38.73 | 39.13 | 38.21 | 38.76 | 8,394,633 | -0.14(-0.37%) |
Sep 28, 2010 | 37.79 | 39.21 | 37.66 | 38.90 | 13,175,885 | +1.23(+3.26%) |
Sep 27, 2010 | 38.27 | 38.36 | 37.39 | 37.67 | 6,854,443 | -0.76(-1.98%) |
Sep 24, 2010 | 37.90 | 38.82 | 37.68 | 38.44 | 12,127,028 | +1.60(+4.35%) |
Sep 23, 2010 | 36.75 | 37.33 | 36.49 | 36.83 | 9,452,156 | -0.12(-0.33%) |
Sep 22, 2010 | 36.51 | 37.02 | 36.16 | 36.96 | 13,242,887 | +0.19(+0.52%) |
Sep 21, 2010 | 37.93 | 37.97 | 36.55 | 36.76 | 14,013,789 | -1.12(-2.96%) |
Sep 20, 2010 | 37.75 | 38.04 | 37.42 | 37.89 | 8,433,215 | +0.48(+1.28%) |
Sep 17, 2010 | 37.39 | 37.49 | 36.97 | 37.41 | 11,033,092 | -0.20(-0.53%) |
Sep 15, 2010 | 36.67 | 37.80 | 36.47 | 37.60 | 17,543,954 | +0.90(+2.45%) |
Sep 14, 2010 | 36.57 | 37.44 | 36.42 | 36.70 | 14,419,197 | +0.02(+0.04%) |
Sep 13, 2010 | 35.82 | 36.78 | 35.74 | 36.69 | 11,410,549 | +1.35(+3.82%) |
Sep 10, 2010 | 35.17 | 35.67 | 34.87 | 35.34 | 8,253,275 | +0.00(+0.00%) |
Sep 09, 2010 | 35.90 | 36.53 | 35.30 | 35.34 | 10,462,751 | -0.08(-0.22%) |
Sep 08, 2010 | 34.22 | 35.85 | 34.22 | 35.41 | 17,970,288 | +1.26(+3.68%) |
Sep 07, 2010 | 33.36 | 34.32 | 33.36 | 34.16 | 9,765,480 | +0.56(+1.66%) |
Sep 03, 2010 | 33.18 | 33.81 | 33.05 | 33.60 | 8,546,081 | +0.75(+2.28%) |
Sep 02, 2010 | 32.24 | 32.96 | 31.94 | 32.85 | 8,882,113 | +0.88(+2.77%) |
Sep 01, 2010 | 31.28 | 32.23 | 31.07 | 31.97 | 11,275,039 | +1.17(+3.79%) |
Aug 31, 2010 | 30.70 | 31.02 | 30.47 | 30.80 | 7,659,528 | -0.11(-0.37%) |
Aug 30, 2010 | 31.39 | 31.88 | 30.82 | 30.91 | 8,646,449 | -0.70(-2.22%) |
Aug 27, 2010 | 30.51 | 31.77 | 30.21 | 31.62 | 13,990,063 | +1.34(+4.43%) |
Aug 26, 2010 | 30.26 | 30.52 | 29.91 | 30.27 | 9,399,336 | +0.30(+0.99%) |
Aug 25, 2010 | 29.95 | 30.25 | 29.67 | 29.98 | 9,081,976 | -0.17(-0.56%) |
Aug 24, 2010 | 30.40 | 30.56 | 30.01 | 30.14 | 9,781,338 | -0.71(-2.30%) |
Aug 23, 2010 | 31.12 | 31.79 | 30.59 | 30.85 | 8,815,065 | -0.06(-0.20%) |
Aug 20, 2010 | 30.93 | 31.49 | 30.55 | 30.91 | 9,595,887 | -0.13(-0.42%) |
Aug 19, 2010 | 29.31 | 31.23 | 29.27 | 31.04 | 29,889,978 | +1.05(+3.51%) |
Aug 18, 2010 | 29.56 | 30.15 | 28.98 | 29.99 | 14,322,458 | +0.51(+1.73%) |
Aug 17, 2010 | 29.74 | 30.10 | 29.43 | 29.48 | 9,009,125 | +0.01(+0.03%) |
Aug 16, 2010 | 28.85 | 29.82 | 28.72 | 29.47 | 7,791,054 | +0.38(+1.31%) |
Aug 13, 2010 | 28.86 | 29.80 | 28.66 | 29.09 | 14,886,992 | +0.43(+1.49%) |
Aug 12, 2010 | 29.53 | 30.36 | 28.25 | 28.66 | 23,945,594 | -2.74(-8.72%) |
Aug 11, 2010 | 31.16 | 31.53 | 30.52 | 31.40 | 10,396,779 | -0.40(-1.25%) |
Aug 10, 2010 | 32.69 | 32.74 | 31.17 | 31.80 | 11,557,224 | -0.93(-2.84%) |
Aug 09, 2010 | 33.07 | 33.22 | 32.58 | 32.73 | 6,238,659 | -0.15(-0.46%) |
Aug 06, 2010 | 32.69 | 33.00 | 32.23 | 32.88 | 7,372,408 | -0.47(-1.40%) |
Aug 05, 2010 | 33.86 | 33.90 | 33.06 | 33.35 | 7,030,954 | -0.69(-2.04%) |
Aug 04, 2010 | 33.64 | 34.24 | 33.60 | 34.04 | 6,833,994 | +0.58(+1.73%) |
Aug 03, 2010 | 33.56 | 33.74 | 32.80 | 33.46 | 8,000,162 | -0.10(-0.30%) |
Aug 02, 2010 | 32.66 | 33.69 | 32.53 | 33.56 | 7,194,669 | +1.30(+4.02%) |
Jul 30, 2010 | 32.04 | 32.44 | 31.80 | 32.26 | 5,510,270 | -0.09(-0.28%) |
Jul 29, 2010 | 33.19 | 33.28 | 32.01 | 32.36 | 7,529,972 | -0.57(-1.74%) |
Jul 28, 2010 | 33.29 | 33.45 | 32.66 | 32.93 | 5,169,877 | -0.44(-1.33%) |
Jul 27, 2010 | 33.58 | 33.75 | 32.97 | 33.37 | 6,889,883 | -0.21(-0.64%) |
Jul 26, 2010 | 32.71 | 33.70 | 32.54 | 33.58 | 7,871,832 | +0.70(+2.13%) |
Jul 23, 2010 | 31.74 | 32.93 | 31.72 | 32.88 | 10,769,639 | +0.87(+2.72%) |
Jul 22, 2010 | 30.88 | 32.03 | 30.86 | 32.01 | 8,267,057 | +1.63(+5.37%) |
Jul 21, 2010 | 31.27 | 31.27 | 30.28 | 30.38 | 8,039,016 | -1.21(-3.82%) |
Jul 20, 2010 | 30.66 | 31.59 | 30.33 | 31.59 | 7,287,265 | +0.30(+0.95%) |
Jul 19, 2010 | 31.04 | 31.40 | 30.61 | 31.29 | 6,989,216 | +0.40(+1.28%) |
Jul 16, 2010 | 31.04 | 31.20 | 30.61 | 30.89 | 10,870,161 | -0.18(-0.56%) |
Jul 15, 2010 | 30.77 | 31.16 | 30.64 | 31.07 | 9,425,155 | +0.31(+1.02%) |
Jul 14, 2010 | 30.27 | 31.23 | 30.20 | 30.75 | 7,372,134 | +0.58(+1.92%) |
Jul 13, 2010 | 29.97 | 30.36 | 29.63 | 30.17 | 6,436,022 | +0.46(+1.54%) |
Jul 12, 2010 | 29.60 | 30.11 | 29.18 | 29.72 | 6,542,776 | +0.15(+0.52%) |
Jul 09, 2010 | 29.14 | 29.73 | 29.14 | 29.56 | 6,147,347 | -0.10(-0.33%) |
Jul 08, 2010 | 30.43 | 30.50 | 29.20 | 29.66 | 9,824,660 | -0.54(-1.79%) |
Jul 07, 2010 | 28.45 | 30.25 | 28.27 | 30.21 | 10,494,338 | +1.89(+6.68%) |
Jul 06, 2010 | 28.71 | 28.87 | 27.96 | 28.31 | 6,925,540 | -0.01(-0.03%) |
Jul 02, 2010 | 29.10 | 29.10 | 27.98 | 28.32 | 6,830,275 | -0.75(-2.57%) |
Jul 01, 2010 | 28.68 | 29.20 | 28.07 | 29.07 | 11,010,263 | +0.61(+2.14%) |
Jun 30, 2010 | 28.87 | 29.18 | 28.42 | 28.46 | 5,714,410 | -0.52(-1.79%) |
Jun 29, 2010 | 29.87 | 29.93 | 28.73 | 28.98 | 8,009,283 | -1.35(-4.45%) |
Jun 25, 2010 | 30.30 | 30.57 | 29.65 | 30.33 | 9,892,677 | +0.11(+0.35%) |
Jun 24, 2010 | 30.43 | 30.77 | 30.01 | 30.22 | 8,368,467 | -0.37(-1.20%) |
Jun 23, 2010 | 30.33 | 30.82 | 30.05 | 30.59 | 6,882,442 | +0.25(+0.83%) |
Jun 22, 2010 | 31.01 | 31.20 | 30.23 | 30.33 | 6,684,856 | -0.58(-1.88%) |
Jun 21, 2010 | 31.78 | 31.94 | 30.68 | 30.91 | 10,107,614 | -0.53(-1.67%) |
Jun 18, 2010 | 31.87 | 31.91 | 31.44 | 31.44 | 13,454,067 | -0.43(-1.34%) |
Jun 17, 2010 | 31.40 | 31.88 | 31.08 | 31.87 | 10,348,245 | +0.59(+1.90%) |
Jun 16, 2010 | 31.16 | 31.56 | 31.07 | 31.27 | 12,685,034 | -0.29(-0.92%) |
Jun 15, 2010 | 30.47 | 31.62 | 30.47 | 31.56 | 12,702,484 | +1.11(+3.66%) |
Jun 14, 2010 | 30.80 | 31.14 | 30.23 | 30.45 | 10,034,758 | -0.05(-0.18%) |
Jun 11, 2010 | 28.92 | 30.58 | 28.92 | 30.50 | 16,509,183 | +1.14(+3.90%) |
Jun 10, 2010 | 29.05 | 29.54 | 28.81 | 29.36 | 8,673,056 | +0.75(+2.61%) |
Jun 09, 2010 | 28.71 | 29.72 | 28.52 | 28.61 | 10,713,613 | +0.09(+0.32%) |
Jun 08, 2010 | 28.22 | 28.63 | 27.71 | 28.52 | 14,688,236 | +0.27(+0.97%) |
Jun 07, 2010 | 29.18 | 29.69 | 28.17 | 28.24 | 13,941,512 | -0.65(-2.24%) |
Jun 04, 2010 | 29.22 | 30.05 | 28.70 | 28.89 | 16,089,456 | -0.76(-2.57%) |
Jun 03, 2010 | 29.75 | 30.06 | 29.23 | 29.66 | 14,277,637 | -0.05(-0.18%) |
Jun 02, 2010 | 28.66 | 29.73 | 28.49 | 29.71 | 10,692,799 | +1.01(+3.54%) |
Jun 01, 2010 | 28.22 | 29.46 | 28.22 | 28.69 | 17,779,538 | -0.05(-0.16%) |
May 28, 2010 | 29.11 | 29.40 | 28.38 | 28.74 | 16,214,821 | -0.37(-1.28%) |
May 27, 2010 | 27.02 | 29.48 | 26.83 | 29.11 | 36,141,596 | +4.38(+17.70%) |
May 26, 2010 | 25.27 | 25.98 | 24.62 | 24.74 | 13,868,314 | -0.50(-1.99%) |
May 25, 2010 | 24.15 | 25.30 | 23.70 | 25.24 | 10,967,178 | +0.53(+2.13%) |
May 24, 2010 | 24.15 | 25.17 | 24.15 | 24.71 | 5,817,049 | -0.33(-1.31%) |
May 21, 2010 | 24.26 | 25.15 | 24.25 | 25.04 | 12,257,588 | +0.21(+0.83%) |
May 20, 2010 | 24.50 | 25.36 | 24.42 | 24.84 | 9,362,363 | -0.76(-2.95%) |
May 19, 2010 | 25.42 | 25.94 | 25.27 | 25.59 | 5,893,952 | +0.01(+0.03%) |
May 18, 2010 | 26.17 | 26.38 | 25.40 | 25.58 | 5,956,513 | -0.32(-1.24%) |
May 17, 2010 | 25.81 | 26.12 | 25.38 | 25.90 | 8,118,452 | +0.16(+0.62%) |
May 14, 2010 | 25.19 | 25.89 | 24.80 | 25.74 | 11,179,572 | +0.04(+0.15%) |
May 13, 2010 | 25.55 | 26.20 | 25.54 | 25.70 | 4,328,950 | -0.27(-1.03%) |
May 12, 2010 | 25.51 | 26.01 | 25.29 | 25.97 | 5,733,752 | +0.45(+1.76%) |
May 11, 2010 | 25.90 | 25.99 | 25.41 | 25.52 | 7,680,794 | -0.36(-1.39%) |
May 10, 2010 | 25.74 | 25.93 | 24.96 | 25.88 | 12,037,099 | +1.88(+7.82%) |
May 07, 2010 | 24.98 | 25.13 | 23.53 | 24.00 | 15,644,279 | -1.17(-4.67%) |
May 06, 2010 | 25.85 | 26.16 | 22.88 | 25.18 | 9,630,079 | -0.81(-3.11%) |
May 05, 2010 | 25.72 | 26.08 | 25.53 | 25.99 | 6,254,590 | +0.04(+0.15%) |
May 04, 2010 | 26.22 | 26.31 | 25.36 | 25.95 | 7,138,899 | -0.66(-2.47%) |
May 03, 2010 | 26.51 | 26.80 | 26.47 | 26.60 | 6,038,093 | +0.16(+0.61%) |
Apr 30, 2010 | 27.46 | 27.46 | 26.42 | 26.44 | 5,472,109 | -0.89(-3.26%) |
Apr 29, 2010 | 27.12 | 27.65 | 26.92 | 27.34 | 8,277,904 | +0.24(+0.87%) |
Apr 28, 2010 | 26.84 | 27.12 | 26.56 | 27.10 | 7,531,945 | +0.52(+1.95%) |
Apr 27, 2010 | 27.15 | 27.38 | 26.38 | 26.58 | 6,998,102 | -0.79(-2.90%) |
Apr 26, 2010 | 27.62 | 27.83 | 27.30 | 27.38 | 5,105,738 | -0.21(-0.77%) |
Apr 23, 2010 | 26.86 | 27.67 | 26.81 | 27.59 | 7,014,524 | +0.63(+2.32%) |
Apr 22, 2010 | 26.56 | 27.08 | 26.29 | 26.96 | 4,709,814 | +0.12(+0.45%) |
Apr 21, 2010 | 26.47 | 26.93 | 26.32 | 26.84 | 7,065,268 | +0.40(+1.50%) |
Apr 20, 2010 | 26.54 | 26.57 | 26.19 | 26.44 | 7,497,065 | -0.09(-0.34%) |
Apr 19, 2010 | 26.67 | 26.99 | 26.09 | 26.54 | 6,117,999 | -0.27(-1.02%) |
Apr 16, 2010 | 27.18 | 27.53 | 26.70 | 26.81 | 9,970,745 | -0.40(-1.46%) |
Apr 15, 2010 | 27.28 | 27.46 | 27.18 | 27.21 | 6,498,511 | -0.14(-0.53%) |
Apr 14, 2010 | 26.68 | 27.44 | 26.60 | 27.35 | 6,725,132 | +0.89(+3.37%) |
Apr 13, 2010 | 26.47 | 26.72 | 26.35 | 26.46 | 5,101,660 | -0.19(-0.72%) |
Apr 12, 2010 | 26.81 | 27.10 | 26.48 | 26.65 | 6,858,057 | -0.45(-1.66%) |
Apr 09, 2010 | 26.62 | 27.10 | 26.60 | 27.10 | 8,007,168 | +0.53(+1.98%) |
Apr 08, 2010 | 26.64 | 26.70 | 26.00 | 26.57 | 6,863,550 | -0.21(-0.80%) |
Apr 07, 2010 | 26.48 | 27.15 | 26.43 | 26.79 | 10,691,246 | +0.22(+0.83%) |
Apr 06, 2010 | 26.38 | 26.60 | 26.17 | 26.57 | 5,333,894 | +0.05(+0.17%) |
Apr 05, 2010 | 26.19 | 26.63 | 26.08 | 26.52 | 6,576,361 | +0.39(+1.49%) |
Apr 01, 2010 | 25.35 | 26.13 | 26.13 | 26.13 | 16,534,035 | +1.31(+5.29%) |
Mar 31, 2010 | 24.60 | 25.05 | 24.60 | 24.82 | 4,619,366 | -0.02(-0.09%) |
Mar 30, 2010 | 24.80 | 24.96 | 24.45 | 24.84 | 4,912,587 | +0.02(+0.09%) |
Mar 29, 2010 | 25.13 | 25.32 | 24.73 | 24.82 | 4,200,222 | -0.14(-0.58%) |
Mar 26, 2010 | 25.22 | 25.25 | 24.77 | 24.96 | 7,446,412 | +0.08(+0.34%) |
Mar 25, 2010 | 25.55 | 25.56 | 24.87 | 24.88 | 7,884,167 | -0.42(-1.66%) |
Mar 24, 2010 | 24.79 | 25.38 | 24.75 | 25.30 | 6,434,869 | +0.33(+1.31%) |
Mar 23, 2010 | 25.14 | 25.16 | 24.74 | 24.97 | 7,010,998 | -0.15(-0.61%) |
Mar 22, 2010 | 24.56 | 25.30 | 24.56 | 25.13 | 4,752,780 | +0.37(+1.48%) |
Mar 19, 2010 | 25.43 | 25.61 | 24.53 | 24.76 | 11,519,452 | -0.64(-2.52%) |
Mar 18, 2010 | 25.15 | 25.45 | 25.04 | 25.40 | 4,207,932 | +0.20(+0.79%) |
Mar 17, 2010 | 24.98 | 25.48 | 24.98 | 25.20 | 6,679,575 | -0.12(-0.46%) |
Mar 16, 2010 | 25.16 | 25.35 | 24.90 | 25.32 | 5,257,692 | +0.28(+1.13%) |
Mar 15, 2010 | 25.38 | 25.40 | 24.83 | 25.03 | 4,924,217 | -0.07(-0.27%) |
Mar 12, 2010 | 25.58 | 25.70 | 24.98 | 25.10 | 6,009,567 | -0.31(-1.23%) |
Mar 11, 2010 | 25.29 | 25.43 | 25.08 | 25.41 | 7,007,580 | +0.11(+0.42%) |
Mar 10, 2010 | 24.73 | 25.41 | 24.73 | 25.31 | 9,445,146 | +0.48(+1.94%) |
Mar 09, 2010 | 24.60 | 25.06 | 24.57 | 24.83 | 6,303,773 | +0.03(+0.12%) |
Mar 08, 2010 | 24.67 | 25.09 | 24.67 | 24.80 | 6,973,830 | +0.35(+1.43%) |
Mar 05, 2010 | 24.00 | 24.58 | 24.00 | 24.45 | 8,597,375 | +0.53(+2.20%) |
Mar 04, 2010 | 23.90 | 23.97 | 23.67 | 23.92 | 6,683,654 | +0.09(+0.38%) |
Mar 03, 2010 | 23.84 | 24.42 | 23.63 | 23.83 | 9,769,646 | +0.11(+0.48%) |
Mar 02, 2010 | 24.05 | 24.17 | 23.49 | 23.71 | 10,106,978 | -0.28(-1.18%) |
Mar 01, 2010 | 23.09 | 24.04 | 22.97 | 24.00 | 11,866,660 | +1.11(+4.83%) |
Feb 26, 2010 | 22.88 | 23.10 | 22.73 | 22.89 | 7,966,144 | +0.00(+0.00%) |
Feb 25, 2010 | 22.39 | 23.00 | 22.27 | 22.89 | 9,951,872 | +0.14(+0.60%) |
Feb 24, 2010 | 22.93 | 23.15 | 22.55 | 22.75 | 12,285,386 | -0.05(-0.23%) |
Feb 23, 2010 | 23.20 | 23.30 | 22.59 | 22.81 | 10,441,861 | -0.56(-2.42%) |
Feb 22, 2010 | 24.03 | 24.03 | 23.29 | 23.37 | 8,186,230 | -0.50(-2.08%) |
Feb 19, 2010 | 24.00 | 24.30 | 23.65 | 23.87 | 13,443,572 | -0.30(-1.23%) |
Feb 18, 2010 | 24.09 | 24.18 | 23.08 | 24.16 | 26,070,988 | -0.31(-1.25%) |
Feb 17, 2010 | 24.64 | 24.64 | 24.18 | 24.47 | 15,196,010 | -0.17(-0.68%) |
Feb 16, 2010 | 24.34 | 24.65 | 24.21 | 24.64 | 9,571,444 | +0.64(+2.67%) |
Feb 12, 2010 | 23.71 | 24.00 | 24.00 | 24.00 | 5,765,162 | -0.06(-0.25%) |
Feb 11, 2010 | 23.45 | 24.13 | 23.26 | 24.06 | 7,487,600 | +0.60(+2.54%) |
Feb 10, 2010 | 23.56 | 23.72 | 23.29 | 23.46 | 5,711,610 | -0.19(-0.81%) |
Feb 09, 2010 | 23.58 | 23.78 | 23.20 | 23.65 | 8,667,054 | +0.37(+1.61%) |
Feb 08, 2010 | 23.26 | 23.70 | 23.04 | 23.28 | 7,522,714 | +0.11(+0.46%) |
Feb 05, 2010 | 22.94 | 23.24 | 22.48 | 23.17 | 12,922,043 | +0.37(+1.64%) |
Feb 04, 2010 | 23.45 | 23.61 | 22.76 | 22.80 | 11,717,310 | -0.86(-3.64%) |
Feb 03, 2010 | 23.52 | 23.77 | 23.39 | 23.66 | 7,080,176 | +0.04(+0.16%) |
Feb 02, 2010 | 22.99 | 23.74 | 22.88 | 23.62 | 10,964,120 | +0.66(+2.86%) |
Feb 01, 2010 | 22.20 | 23.00 | 22.20 | 22.97 | 7,434,666 | +0.75(+3.36%) |
Jan 29, 2010 | 22.85 | 23.10 | 22.06 | 22.22 | 11,443,407 | -0.53(-2.31%) |
Jan 28, 2010 | 23.34 | 23.58 | 22.49 | 22.75 | 12,051,916 | -0.85(-3.59%) |
Jan 27, 2010 | 23.40 | 23.81 | 23.12 | 23.59 | 7,502,431 | +0.02(+0.06%) |
Jan 26, 2010 | 23.49 | 24.05 | 23.29 | 23.58 | 6,853,319 | -0.02(-0.06%) |
Jan 25, 2010 | 23.66 | 23.97 | 23.32 | 23.59 | 7,334,881 | +0.11(+0.49%) |
Jan 22, 2010 | 24.06 | 24.49 | 23.46 | 23.48 | 12,122,458 | -0.76(-3.15%) |
Jan 21, 2010 | 24.70 | 25.20 | 24.12 | 24.24 | 12,219,431 | -0.55(-2.22%) |
Jan 20, 2010 | 25.22 | 25.22 | 24.26 | 24.79 | 7,270,781 | -0.61(-2.40%) |
Jan 19, 2010 | 25.29 | 25.81 | 25.29 | 25.40 | 6,724,797 | +0.11(+0.45%) |
Jan 15, 2010 | 25.84 | 25.29 | 25.29 | 25.29 | 6,998,063 | -0.38(-1.49%) |
Jan 14, 2010 | 25.65 | 26.12 | 25.63 | 25.67 | 7,176,605 | -0.06(-0.24%) |
Jan 13, 2010 | 24.95 | 25.83 | 24.94 | 25.73 | 9,089,688 | +0.98(+3.94%) |
Jan 12, 2010 | 25.02 | 25.19 | 24.45 | 24.75 | 9,609,377 | -0.37(-1.49%) |
Jan 11, 2010 | 25.58 | 25.74 | 24.96 | 25.13 | 7,245,746 | -0.46(-1.79%) |
Jan 08, 2010 | 25.26 | 25.62 | 25.00 | 25.58 | 6,185,937 | +0.21(+0.81%) |
Jan 07, 2010 | 25.35 | 25.58 | 25.16 | 25.38 | 7,044,103 | -0.06(-0.24%) |
Jan 06, 2010 | 25.53 | 25.93 | 25.25 | 25.44 | 6,809,395 | -0.18(-0.71%) |
Jan 05, 2010 | 26.01 | 26.20 | 25.46 | 25.62 | 10,401,593 | -0.46(-1.76%) |