Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 44.14 | 44.26 | 44.07 | 44.24 | 374,844 | +0.02(+0.05%) |
Dec 30, 2010 | 44.28 | 44.32 | 44.12 | 44.21 | 547,221 | -0.09(-0.19%) |
Dec 29, 2010 | 44.29 | 44.39 | 44.29 | 44.30 | 1,913,364 | +0.02(+0.05%) |
Dec 28, 2010 | 44.25 | 44.31 | 44.18 | 44.28 | 416,911 | +0.09(+0.21%) |
Dec 27, 2010 | 44.00 | 44.22 | 44.00 | 44.18 | 425,407 | +0.00(+0.00%) |
Dec 23, 2010 | 44.18 | 44.22 | 44.07 | 44.18 | 582,856 | -0.04(-0.09%) |
Dec 22, 2010 | 44.06 | 44.22 | 44.06 | 44.22 | 1,292,788 | +0.20(+0.46%) |
Dec 21, 2010 | 43.88 | 44.07 | 43.87 | 44.02 | 578,591 | +0.25(+0.57%) |
Dec 20, 2010 | 43.83 | 43.90 | 43.59 | 43.77 | 547,392 | +0.06(+0.14%) |
Dec 17, 2010 | 43.66 | 43.74 | 43.55 | 43.71 | 1,177,745 | +0.03(+0.07%) |
Dec 16, 2010 | 43.52 | 43.71 | 43.34 | 43.68 | 820,325 | +0.21(+0.48%) |
Dec 15, 2010 | 43.51 | 43.69 | 43.38 | 43.47 | 789,169 | -0.16(-0.36%) |
Dec 14, 2010 | 43.59 | 43.80 | 43.49 | 43.62 | 410,629 | +0.09(+0.20%) |
Dec 13, 2010 | 43.65 | 43.78 | 43.54 | 43.54 | 910,561 | +0.05(+0.13%) |
Dec 10, 2010 | 43.37 | 43.52 | 43.24 | 43.48 | 1,638,146 | +0.23(+0.54%) |
Dec 09, 2010 | 43.32 | 43.32 | 43.01 | 43.25 | 652,659 | +0.19(+0.45%) |
Dec 08, 2010 | 42.91 | 43.07 | 42.72 | 43.06 | 629,285 | +0.21(+0.49%) |
Dec 07, 2010 | 43.24 | 43.24 | 42.82 | 42.85 | 2,935,758 | +0.07(+0.16%) |
Dec 06, 2010 | 42.78 | 42.89 | 42.73 | 42.78 | 723,621 | -0.05(-0.13%) |
Dec 03, 2010 | 42.54 | 42.86 | 42.54 | 42.83 | 780,602 | +0.11(+0.25%) |
Dec 02, 2010 | 42.31 | 42.77 | 42.30 | 42.72 | 2,974,447 | +0.51(+1.20%) |
Dec 01, 2010 | 41.95 | 42.30 | 41.93 | 42.22 | 711,967 | +0.87(+2.10%) |
Nov 30, 2010 | 41.21 | 41.60 | 41.16 | 41.35 | 1,190,017 | -0.26(-0.63%) |
Nov 29, 2010 | 41.37 | 41.72 | 41.13 | 41.61 | 1,191,959 | +0.00(+0.00%) |
Nov 26, 2010 | 41.59 | 41.79 | 41.55 | 41.61 | 310,986 | -0.33(-0.80%) |
Nov 24, 2010 | 41.66 | 41.95 | 41.95 | 41.95 | 688,541 | +0.57(+1.37%) |
Nov 23, 2010 | 41.53 | 41.58 | 41.24 | 41.38 | 1,769,658 | -0.60(-1.43%) |
Nov 22, 2010 | 41.90 | 42.03 | 41.50 | 41.98 | 1,175,121 | -0.13(-0.31%) |
Nov 19, 2010 | 42.01 | 42.13 | 41.77 | 42.11 | 768,735 | +0.08(+0.18%) |
Nov 18, 2010 | 41.84 | 42.13 | 41.80 | 42.03 | 686,327 | +0.65(+1.58%) |
Nov 17, 2010 | 41.44 | 41.58 | 41.31 | 41.38 | 890,998 | -0.06(-0.15%) |
Nov 16, 2010 | 41.81 | 41.85 | 41.25 | 41.44 | 1,099,384 | -0.60(-1.42%) |
Nov 15, 2010 | 42.28 | 42.38 | 42.03 | 42.04 | 778,419 | -0.06(-0.14%) |
Nov 12, 2010 | 42.33 | 42.50 | 41.92 | 42.10 | 1,553,781 | -0.51(-1.19%) |
Nov 11, 2010 | 42.45 | 42.65 | 42.33 | 42.61 | 953,277 | -0.21(-0.49%) |
Nov 10, 2010 | 42.70 | 42.86 | 42.36 | 42.82 | 1,033,110 | +0.12(+0.27%) |
Nov 09, 2010 | 43.08 | 43.09 | 42.53 | 42.70 | 1,340,034 | -0.26(-0.60%) |
Nov 08, 2010 | 42.92 | 43.02 | 42.78 | 42.96 | 411,610 | -0.06(-0.14%) |
Nov 05, 2010 | 42.91 | 43.07 | 42.84 | 43.02 | 668,392 | +0.13(+0.31%) |
Nov 04, 2010 | 42.53 | 42.90 | 42.47 | 42.89 | 503,625 | +0.82(+1.94%) |
Nov 03, 2010 | 41.94 | 42.08 | 41.55 | 42.07 | 2,284,277 | +0.26(+0.61%) |
Nov 02, 2010 | 41.85 | 41.94 | 41.76 | 41.81 | 764,436 | +0.28(+0.67%) |
Nov 01, 2010 | 41.71 | 41.96 | 41.33 | 41.53 | 925,777 | +0.02(+0.04%) |
Oct 29, 2010 | 41.53 | 41.61 | 41.40 | 41.52 | 846,295 | -0.05(-0.12%) |
Oct 28, 2010 | 41.74 | 41.76 | 41.37 | 41.57 | 3,151,933 | +0.03(+0.08%) |
Oct 27, 2010 | 41.40 | 41.57 | 41.17 | 41.53 | 798,307 | -0.11(-0.26%) |
Oct 25, 2010 | 41.81 | 42.01 | 41.61 | 41.64 | 905,039 | +0.07(+0.17%) |
Oct 22, 2010 | 41.56 | 41.63 | 41.46 | 41.57 | 533,942 | +0.05(+0.11%) |
Oct 21, 2010 | 41.59 | 41.84 | 41.20 | 41.53 | 1,479,012 | +0.10(+0.24%) |
Oct 20, 2010 | 41.13 | 41.62 | 41.09 | 41.43 | 1,299,463 | +0.41(+1.00%) |
Oct 19, 2010 | 41.15 | 41.39 | 40.78 | 41.01 | 1,468,860 | -0.61(-1.46%) |
Oct 18, 2010 | 41.28 | 41.67 | 41.24 | 41.62 | 919,452 | +0.31(+0.75%) |
Oct 15, 2010 | 41.56 | 41.56 | 41.00 | 41.31 | 1,098,221 | +0.05(+0.13%) |
Oct 14, 2010 | 41.33 | 41.39 | 40.98 | 41.25 | 898,454 | -0.14(-0.34%) |
Oct 13, 2010 | 41.35 | 41.61 | 41.25 | 41.39 | 3,611,037 | +0.28(+0.68%) |
Oct 12, 2010 | 40.80 | 41.22 | 40.65 | 41.12 | 902,712 | +0.17(+0.42%) |
Oct 11, 2010 | 41.01 | 41.06 | 40.82 | 40.94 | 692,641 | +0.02(+0.06%) |
Oct 08, 2010 | 40.92 | 41.03 | 40.64 | 40.92 | 2,410,612 | +0.21(+0.52%) |
Oct 07, 2010 | 40.98 | 40.98 | 40.51 | 40.71 | 997,040 | -0.06(-0.15%) |
Oct 06, 2010 | 40.66 | 40.85 | 40.63 | 40.77 | 1,727,185 | +0.07(+0.17%) |
Oct 05, 2010 | 40.30 | 40.79 | 40.23 | 40.70 | 750,992 | +0.78(+1.95%) |
Oct 04, 2010 | 40.10 | 40.28 | 39.76 | 39.93 | 893,855 | -0.29(-0.71%) |
Oct 01, 2010 | 40.21 | 40.34 | 39.98 | 40.21 | 1,081,488 | +0.20(+0.50%) |
Sep 30, 2010 | 40.36 | 40.58 | 39.85 | 40.01 | 2,759,097 | -0.10(-0.25%) |
Sep 29, 2010 | 40.17 | 40.28 | 40.00 | 40.11 | 629,126 | -0.16(-0.39%) |
Sep 28, 2010 | 40.28 | 40.37 | 39.81 | 40.27 | 653,578 | +0.09(+0.23%) |
Sep 27, 2010 | 40.38 | 40.44 | 40.14 | 40.17 | 830,372 | -0.19(-0.46%) |
Sep 24, 2010 | 40.05 | 40.38 | 40.00 | 40.36 | 976,983 | +0.75(+1.90%) |
Sep 23, 2010 | 39.63 | 40.00 | 39.51 | 39.61 | 1,391,081 | -0.36(-0.89%) |
Sep 22, 2010 | 40.00 | 40.25 | 39.84 | 39.96 | 1,027,112 | -0.12(-0.29%) |
Sep 21, 2010 | 40.15 | 40.39 | 39.94 | 40.08 | 2,507,808 | -0.06(-0.15%) |
Sep 20, 2010 | 39.68 | 40.22 | 39.61 | 40.14 | 1,008,656 | +0.59(+1.48%) |
Sep 17, 2010 | 39.55 | 39.81 | 39.49 | 39.55 | 945,188 | +0.02(+0.06%) |
Sep 15, 2010 | 39.28 | 39.58 | 39.16 | 39.53 | 1,363,939 | +0.16(+0.41%) |
Sep 14, 2010 | 39.37 | 39.61 | 39.22 | 39.37 | 877,143 | -0.07(-0.18%) |
Sep 13, 2010 | 39.39 | 39.51 | 39.24 | 39.44 | 669,754 | +0.41(+1.05%) |
Sep 10, 2010 | 38.89 | 39.06 | 38.81 | 39.03 | 948,705 | +0.19(+0.50%) |
Sep 09, 2010 | 39.01 | 39.02 | 38.74 | 38.84 | 689,936 | +0.25(+0.64%) |
Sep 08, 2010 | 38.42 | 38.73 | 38.38 | 38.59 | 791,482 | +0.23(+0.60%) |
Sep 07, 2010 | 38.60 | 38.63 | 38.31 | 38.36 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.59 | 38.76 | 38.43 | 38.76 | 1,227,027 | +0.50(+1.31%) |
Sep 02, 2010 | 38.02 | 38.26 | 37.96 | 38.26 | 838,034 | +0.29(+0.75%) |
Sep 01, 2010 | 37.42 | 38.01 | 37.37 | 37.97 | 1,406,382 | +1.06(+2.87%) |
Aug 31, 2010 | 36.89 | 37.13 | 36.64 | 36.91 | 2,331 | -0.03(-0.08%) |
Aug 30, 2010 | 37.33 | 37.43 | 36.90 | 36.94 | 912,867 | +0.07(+0.19%) |
Aug 27, 2010 | 37.40 | 37.45 | 36.60 | 36.87 | 1,983,075 | -0.02(-0.06%) |
Aug 26, 2010 | 37.31 | 37.33 | 36.79 | 36.90 | 1,148,342 | -0.29(-0.77%) |
Aug 25, 2010 | 36.84 | 37.30 | 36.64 | 37.18 | 1,545,006 | +0.14(+0.38%) |
Aug 24, 2010 | 37.30 | 37.34 | 36.88 | 37.04 | 3,242,003 | -0.55(-1.46%) |
Aug 23, 2010 | 37.89 | 38.07 | 37.58 | 37.59 | 481,373 | -0.10(-0.27%) |
Aug 20, 2010 | 37.76 | 37.79 | 37.48 | 37.69 | 876,994 | -0.19(-0.49%) |
Aug 19, 2010 | 38.32 | 38.41 | 37.72 | 37.88 | 1,600,912 | -0.66(-1.72%) |
Aug 18, 2010 | 38.46 | 38.74 | 38.24 | 38.54 | 1,299,957 | +0.07(+0.18%) |
Aug 17, 2010 | 38.41 | 38.76 | 38.26 | 38.47 | 1,600,729 | +0.40(+1.05%) |
Aug 16, 2010 | 37.82 | 38.18 | 37.72 | 38.07 | 675,928 | +0.02(+0.04%) |
Aug 13, 2010 | 38.06 | 38.28 | 38.03 | 38.06 | 926,064 | -0.13(-0.34%) |
Aug 12, 2010 | 37.85 | 38.33 | 37.85 | 38.19 | 933,819 | -0.29(-0.74%) |
Aug 11, 2010 | 38.86 | 38.90 | 38.39 | 38.47 | 1,075,273 | -1.00(-2.52%) |
Aug 10, 2010 | 39.30 | 39.66 | 39.13 | 39.47 | 1,467,904 | -0.20(-0.51%) |
Aug 09, 2010 | 39.64 | 39.73 | 39.42 | 39.67 | 583,088 | +0.18(+0.45%) |
Aug 06, 2010 | 39.49 | 39.52 | 39.00 | 39.49 | 1,469,228 | -0.14(-0.35%) |
Aug 05, 2010 | 39.45 | 39.64 | 39.40 | 39.63 | 753,934 | -0.08(-0.21%) |
Aug 04, 2010 | 39.57 | 39.74 | 39.44 | 39.72 | 1,080,549 | +0.22(+0.57%) |
Aug 03, 2010 | 39.51 | 39.65 | 39.36 | 39.49 | 1,465,998 | -0.11(-0.27%) |
Aug 02, 2010 | 39.34 | 39.69 | 39.19 | 39.60 | 872,286 | +0.85(+2.19%) |
Jul 30, 2010 | 38.75 | 38.95 | 38.36 | 38.75 | 1,034,799 | -0.05(-0.14%) |
Jul 29, 2010 | 39.17 | 39.29 | 38.50 | 38.80 | 2,254,340 | -0.16(-0.42%) |
Jul 28, 2010 | 39.08 | 39.22 | 38.84 | 38.97 | 1,504,472 | -0.21(-0.53%) |
Jul 27, 2010 | 39.28 | 39.37 | 39.03 | 39.17 | 712,232 | +0.12(+0.32%) |
Jul 26, 2010 | 38.79 | 39.10 | 38.67 | 39.05 | 779,340 | +0.37(+0.96%) |
Jul 23, 2010 | 38.38 | 38.75 | 38.26 | 38.68 | 864,159 | +0.22(+0.58%) |
Jul 22, 2010 | 38.03 | 38.62 | 38.03 | 38.46 | 1,019,847 | +0.82(+2.17%) |
Jul 21, 2010 | 38.29 | 38.32 | 37.48 | 37.64 | 1,542,702 | -0.43(-1.14%) |
Jul 20, 2010 | 37.20 | 38.09 | 37.18 | 38.07 | 953,868 | +0.36(+0.96%) |
Jul 19, 2010 | 37.62 | 37.81 | 37.38 | 37.71 | 687,914 | +0.21(+0.56%) |
Jul 16, 2010 | 37.50 | 38.33 | 37.45 | 37.50 | 1,170,331 | -0.76(-2.00%) |
Jul 15, 2010 | 38.47 | 38.65 | 38.01 | 38.26 | 1,551,200 | -0.24(-0.62%) |
Jul 14, 2010 | 38.36 | 38.65 | 38.23 | 38.50 | 1,224,685 | +0.01(+0.02%) |
Jul 13, 2010 | 38.36 | 38.62 | 38.23 | 38.50 | 1,295 | +0.55(+1.44%) |
Jul 12, 2010 | 37.72 | 37.96 | 37.65 | 37.95 | 1,117,750 | +0.15(+0.41%) |
Jul 09, 2010 | 37.79 | 37.84 | 37.52 | 37.79 | 938,449 | +0.19(+0.51%) |
Jul 08, 2010 | 37.46 | 37.60 | 37.18 | 37.60 | 584,168 | +0.36(+0.97%) |
Jul 07, 2010 | 36.26 | 37.27 | 36.17 | 37.24 | 598,423 | +1.11(+3.08%) |
Jul 06, 2010 | 36.37 | 36.57 | 35.79 | 36.13 | 1,174,435 | +0.30(+0.84%) |
Jul 02, 2010 | 35.82 | 36.21 | 35.63 | 35.82 | 873,453 | -0.19(-0.54%) |
Jul 01, 2010 | 36.17 | 36.28 | 35.52 | 36.02 | 1,876,127 | -0.17(-0.47%) |
Jun 30, 2010 | 36.49 | 36.74 | 36.09 | 36.19 | 2,354,267 | -0.25(-0.70%) |
Jun 29, 2010 | 37.10 | 37.13 | 36.32 | 36.44 | 2,953,626 | -1.26(-3.34%) |
Jun 25, 2010 | 37.70 | 37.92 | 37.41 | 37.70 | 1,295,056 | +0.08(+0.21%) |
Jun 24, 2010 | 38.02 | 38.07 | 37.54 | 37.62 | 708,202 | -0.59(-1.54%) |
Jun 23, 2010 | 38.43 | 38.50 | 38.05 | 38.21 | 649,759 | -0.19(-0.48%) |
Jun 22, 2010 | 38.90 | 39.06 | 38.33 | 38.40 | 1,209,037 | -0.50(-1.28%) |
Jun 21, 2010 | 39.51 | 39.52 | 38.71 | 38.90 | 745,800 | -0.08(-0.22%) |
Jun 18, 2010 | 38.98 | 39.12 | 38.88 | 38.98 | 435,213 | +0.03(+0.08%) |
Jun 17, 2010 | 38.93 | 38.97 | 38.57 | 38.95 | 1,004,798 | +0.12(+0.32%) |
Jun 16, 2010 | 38.67 | 38.97 | 38.60 | 38.83 | 688,528 | +0.02(+0.04%) |
Jun 15, 2010 | 38.29 | 38.86 | 38.17 | 38.81 | 1,280,198 | +0.82(+2.16%) |
Jun 14, 2010 | 38.37 | 38.54 | 37.95 | 37.99 | 1,166,002 | -0.12(-0.30%) |
Jun 11, 2010 | 37.60 | 38.12 | 37.60 | 38.10 | 458,641 | +0.15(+0.40%) |
Jun 10, 2010 | 37.65 | 38.00 | 37.50 | 37.95 | 2,918,188 | +0.98(+2.64%) |
Jun 09, 2010 | 37.41 | 37.69 | 36.86 | 36.97 | 1,503,371 | -0.26(-0.70%) |
Jun 08, 2010 | 36.84 | 37.30 | 36.58 | 37.24 | 1,198,974 | +0.39(+1.06%) |
Jun 07, 2010 | 37.45 | 37.52 | 36.81 | 36.84 | 1,609,914 | -0.49(-1.32%) |
Jun 04, 2010 | 37.34 | 38.07 | 37.16 | 37.34 | 1,042,060 | -1.23(-3.19%) |
Jun 03, 2010 | 38.55 | 38.69 | 38.20 | 38.56 | 326,668 | +0.07(+0.18%) |
Jun 02, 2010 | 37.78 | 38.50 | 37.60 | 38.50 | 948,934 | +0.97(+2.58%) |
Jun 01, 2010 | 37.74 | 38.33 | 37.50 | 37.53 | 661,140 | -0.52(-1.37%) |
May 28, 2010 | 38.05 | 38.53 | 37.94 | 38.05 | 630,572 | -0.51(-1.32%) |
May 27, 2010 | 38.12 | 38.57 | 37.92 | 38.56 | 4,071,549 | +1.20(+3.22%) |
May 26, 2010 | 37.90 | 38.20 | 37.27 | 37.36 | 1,833,461 | -0.29(-0.78%) |
May 25, 2010 | 36.78 | 37.69 | 36.55 | 37.65 | 130 | +0.03(+0.08%) |
May 24, 2010 | 37.98 | 38.23 | 37.62 | 37.62 | 3,323,246 | -0.53(-1.39%) |
May 21, 2010 | 37.11 | 38.27 | 36.94 | 38.15 | 1,963,022 | +0.51(+1.35%) |
May 20, 2010 | 37.87 | 38.45 | 37.64 | 37.64 | 390 | -1.49(-3.81%) |
May 19, 2010 | 39.00 | 39.36 | 38.67 | 39.13 | 3,977,294 | -0.14(-0.35%) |
May 18, 2010 | 40.12 | 40.19 | 39.15 | 39.27 | 390 | -0.55(-1.39%) |
May 17, 2010 | 39.94 | 39.94 | 39.09 | 39.82 | 788,235 | +0.02(+0.06%) |
May 14, 2010 | 39.80 | 40.25 | 39.47 | 39.80 | 1,511,879 | -0.71(-1.74%) |
May 13, 2010 | 40.87 | 41.08 | 40.46 | 40.51 | 2,135,126 | -0.51(-1.25%) |
May 12, 2010 | 40.68 | 41.07 | 40.59 | 41.02 | 1,840,916 | +0.49(+1.21%) |
May 11, 2010 | 40.85 | 41.05 | 40.44 | 40.53 | 1,120,702 | -0.12(-0.28%) |
May 10, 2010 | 40.42 | 40.68 | 40.25 | 40.65 | 2,592,627 | +1.64(+4.19%) |
May 07, 2010 | 39.57 | 39.85 | 38.43 | 39.01 | 1,328,561 | -0.58(-1.46%) |
May 06, 2010 | 40.78 | 40.96 | 36.88 | 39.59 | 891 | -1.15(-2.83%) |
May 05, 2010 | 40.97 | 41.24 | 40.74 | 40.74 | 820,763 | -0.42(-1.03%) |
May 04, 2010 | 41.65 | 41.70 | 40.98 | 41.16 | 1,461,389 | -0.94(-2.24%) |
May 03, 2010 | 41.83 | 42.25 | 41.77 | 42.11 | 629,079 | +0.52(+1.26%) |
Apr 30, 2010 | 42.31 | 42.34 | 41.58 | 41.58 | 940,585 | -0.68(-1.62%) |
Apr 29, 2010 | 42.01 | 42.36 | 41.99 | 42.27 | 724,393 | +0.50(+1.20%) |
Apr 28, 2010 | 41.68 | 41.88 | 41.38 | 41.77 | 986,418 | +0.36(+0.87%) |
Apr 27, 2010 | 42.12 | 42.35 | 41.34 | 41.41 | 1,101,703 | -0.92(-2.18%) |
Apr 26, 2010 | 42.57 | 42.60 | 42.32 | 42.33 | 2,634,413 | -0.22(-0.52%) |
Apr 23, 2010 | 42.30 | 42.56 | 42.17 | 42.55 | 520,834 | +0.24(+0.56%) |
Apr 22, 2010 | 42.03 | 42.36 | 41.78 | 42.31 | 486,001 | -0.04(-0.09%) |
Apr 21, 2010 | 42.50 | 42.58 | 42.10 | 42.35 | 647,029 | -0.09(-0.22%) |
Apr 20, 2010 | 42.47 | 42.51 | 42.27 | 42.44 | 585,899 | +0.25(+0.58%) |
Apr 19, 2010 | 41.80 | 42.21 | 41.71 | 42.20 | 609,698 | +0.22(+0.53%) |
Apr 16, 2010 | 42.50 | 42.57 | 41.75 | 41.98 | 1,186,689 | -0.68(-1.60%) |
Apr 15, 2010 | 42.48 | 42.71 | 42.48 | 42.66 | 437,060 | +0.10(+0.23%) |
Apr 14, 2010 | 42.26 | 42.57 | 42.21 | 42.56 | 666,764 | +0.45(+1.06%) |
Apr 13, 2010 | 42.12 | 42.17 | 41.84 | 42.11 | 313,854 | +0.04(+0.09%) |
Apr 12, 2010 | 42.07 | 42.17 | 42.02 | 42.07 | 499,945 | +0.10(+0.24%) |
Apr 09, 2010 | 41.83 | 42.01 | 41.76 | 41.98 | 1,139,060 | +0.22(+0.53%) |
Apr 08, 2010 | 41.44 | 41.82 | 41.32 | 41.75 | 632,659 | +0.20(+0.48%) |
Apr 07, 2010 | 41.64 | 41.78 | 41.35 | 41.55 | 1,988,672 | -0.21(-0.50%) |
Apr 06, 2010 | 41.54 | 41.83 | 41.53 | 41.76 | 686,638 | +0.16(+0.39%) |
Apr 05, 2010 | 41.53 | 41.70 | 41.43 | 41.60 | 383,307 | +0.19(+0.46%) |
Apr 01, 2010 | 41.41 | 41.41 | 41.41 | 41.41 | 1,261,343 | +0.25(+0.62%) |
Mar 31, 2010 | 41.16 | 41.32 | 41.04 | 41.15 | 597,548 | -0.17(-0.41%) |
Mar 30, 2010 | 41.36 | 41.48 | 41.16 | 41.32 | 1,563,714 | +0.02(+0.06%) |
Mar 29, 2010 | 41.31 | 41.39 | 41.21 | 41.30 | 838,461 | +0.18(+0.45%) |
Mar 26, 2010 | 41.25 | 41.40 | 40.98 | 41.11 | 836,166 | -0.02(-0.04%) |
Mar 25, 2010 | 41.44 | 41.63 | 41.08 | 41.13 | 1,176,907 | +0.02(+0.05%) |
Mar 24, 2010 | 41.13 | 41.29 | 41.03 | 41.11 | 3,647,573 | -0.19(-0.46%) |
Mar 23, 2010 | 41.01 | 41.33 | 40.93 | 41.30 | 956,404 | +0.34(+0.84%) |
Mar 22, 2010 | 40.49 | 41.06 | 40.49 | 40.96 | 714,482 | +0.23(+0.56%) |
Mar 19, 2010 | 41.10 | 41.11 | 40.62 | 40.73 | 636,885 | -0.26(-0.63%) |
Mar 18, 2010 | 40.95 | 41.03 | 40.82 | 40.99 | 523,771 | +0.02(+0.06%) |
Mar 17, 2010 | 40.87 | 41.08 | 40.83 | 40.97 | 656,423 | +0.22(+0.54%) |
Mar 16, 2010 | 40.56 | 40.79 | 40.48 | 40.74 | 453,194 | +0.29(+0.72%) |
Mar 15, 2010 | 40.26 | 40.49 | 40.23 | 40.45 | 557,404 | +0.05(+0.13%) |
Mar 12, 2010 | 40.59 | 40.59 | 40.30 | 40.40 | 687,025 | +0.00(+0.00%) |
Mar 11, 2010 | 40.12 | 40.42 | 40.05 | 40.40 | 625,213 | +0.15(+0.36%) |
Mar 10, 2010 | 40.12 | 40.35 | 40.07 | 40.26 | 494,544 | +0.16(+0.40%) |
Mar 09, 2010 | 39.88 | 40.28 | 39.88 | 40.09 | 963,959 | +0.11(+0.29%) |
Mar 08, 2010 | 40.05 | 40.08 | 39.94 | 39.98 | 449,231 | -0.02(-0.06%) |
Mar 05, 2010 | 39.75 | 40.03 | 39.64 | 40.00 | 634,552 | +0.51(+1.30%) |
Mar 04, 2010 | 39.40 | 39.53 | 39.30 | 39.49 | 763,344 | +0.15(+0.37%) |
Mar 03, 2010 | 39.39 | 39.56 | 39.25 | 39.35 | 456,872 | +0.04(+0.10%) |
Mar 02, 2010 | 39.36 | 39.48 | 39.22 | 39.31 | 1,217,707 | +0.09(+0.23%) |
Mar 01, 2010 | 39.03 | 39.24 | 38.98 | 39.22 | 450,174 | +0.33(+0.85%) |
Feb 26, 2010 | 38.89 | 38.99 | 38.67 | 38.89 | 423,159 | +0.05(+0.14%) |
Feb 25, 2010 | 38.40 | 38.85 | 38.31 | 38.83 | 871,641 | -0.15(-0.39%) |
Feb 24, 2010 | 38.73 | 39.05 | 38.66 | 38.98 | 716,006 | +0.40(+1.03%) |
Feb 23, 2010 | 38.94 | 39.10 | 38.51 | 38.59 | 744,675 | -0.44(-1.14%) |
Feb 22, 2010 | 39.14 | 39.18 | 38.92 | 39.03 | 302,826 | +0.00(+0.00%) |
Feb 19, 2010 | 38.88 | 39.18 | 38.80 | 39.03 | 496,916 | +0.02(+0.04%) |
Feb 18, 2010 | 38.78 | 39.10 | 38.74 | 39.02 | 402,276 | +0.22(+0.57%) |
Feb 17, 2010 | 38.86 | 38.86 | 38.66 | 38.79 | 607,486 | +0.15(+0.40%) |
Feb 16, 2010 | 38.40 | 38.69 | 38.21 | 38.64 | 481,290 | +0.57(+1.51%) |
Feb 12, 2010 | 37.76 | 38.07 | 38.07 | 38.07 | 761,989 | -0.08(-0.20%) |
Feb 11, 2010 | 37.75 | 38.20 | 37.52 | 38.14 | 718,139 | +0.40(+1.05%) |
Feb 10, 2010 | 37.80 | 37.97 | 37.49 | 37.75 | 544,205 | -0.07(-0.18%) |
Feb 09, 2010 | 37.76 | 38.15 | 37.51 | 37.82 | 1,405,026 | +0.47(+1.27%) |
Feb 08, 2010 | 37.70 | 37.84 | 37.33 | 37.34 | 594,081 | -0.33(-0.87%) |
Feb 05, 2010 | 37.59 | 37.73 | 36.94 | 37.67 | 986,957 | +0.11(+0.28%) |
Feb 04, 2010 | 38.46 | 38.46 | 37.56 | 37.56 | 1,271,047 | -1.15(-2.98%) |
Feb 03, 2010 | 38.75 | 38.92 | 38.61 | 38.72 | 1,926,220 | -0.16(-0.41%) |
Feb 02, 2010 | 38.54 | 38.96 | 38.39 | 38.88 | 653,994 | +0.46(+1.19%) |
Feb 01, 2010 | 38.23 | 38.44 | 38.15 | 38.42 | 824,216 | +0.48(+1.27%) |
Jan 29, 2010 | 38.49 | 38.71 | 37.86 | 37.94 | 929,796 | -0.76(-1.96%) |
Jan 28, 2010 | 38.89 | 38.89 | 38.62 | 38.70 | 1,169,026 | -0.04(-0.10%) |
Jan 27, 2010 | 38.43 | 38.83 | 38.23 | 38.73 | 1,351,753 | +0.22(+0.58%) |
Jan 26, 2010 | 38.52 | 38.95 | 38.44 | 38.51 | 847,442 | -0.14(-0.36%) |
Jan 25, 2010 | 38.82 | 38.92 | 38.57 | 38.65 | 1,080,288 | +0.15(+0.40%) |
Jan 22, 2010 | 39.25 | 39.38 | 38.44 | 38.50 | 1,111,786 | -0.86(-2.19%) |
Jan 21, 2010 | 40.23 | 40.32 | 39.31 | 39.36 | 592,883 | -0.84(-2.09%) |
Jan 20, 2010 | 40.32 | 40.37 | 39.92 | 40.20 | 547,761 | -0.41(-1.02%) |
Jan 19, 2010 | 40.14 | 40.64 | 39.80 | 40.61 | 1,388,539 | +0.47(+1.16%) |
Jan 15, 2010 | 40.47 | 40.15 | 40.15 | 40.15 | 753,226 | -0.44(-1.07%) |
Jan 14, 2010 | 40.42 | 40.66 | 40.42 | 40.58 | 500,056 | +0.15(+0.38%) |
Jan 13, 2010 | 40.23 | 40.57 | 40.06 | 40.43 | 683,333 | +0.27(+0.67%) |
Jan 12, 2010 | 40.22 | 40.33 | 40.01 | 40.16 | 661,989 | -0.32(-0.79%) |
Jan 11, 2010 | 40.58 | 40.61 | 40.31 | 40.48 | 1,885,433 | +0.06(+0.15%) |
Jan 08, 2010 | 40.16 | 40.45 | 40.16 | 40.42 | 878,574 | +0.11(+0.28%) |
Jan 07, 2010 | 40.11 | 40.36 | 39.96 | 40.31 | 2,173,643 | +0.16(+0.40%) |
Jan 06, 2010 | 40.14 | 40.24 | 40.06 | 40.15 | 977,331 | +0.01(+0.02%) |
Jan 05, 2010 | 40.03 | 40.16 | 39.87 | 40.14 | 840,554 | +0.12(+0.31%) |