Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.34 | 54.60 | 54.20 | 54.29 | 399,591 | -0.14(-0.26%) |
Dec 30, 2010 | 54.36 | 54.81 | 54.29 | 54.43 | 315,255 | +0.01(+0.01%) |
Dec 29, 2010 | 54.69 | 54.80 | 54.42 | 54.42 | 366,148 | -0.21(-0.39%) |
Dec 28, 2010 | 54.81 | 54.95 | 54.28 | 54.64 | 343,046 | -0.13(-0.24%) |
Dec 27, 2010 | 54.14 | 54.95 | 54.01 | 54.76 | 467,874 | +0.42(+0.77%) |
Dec 23, 2010 | 54.76 | 54.76 | 54.23 | 54.35 | 509,489 | -0.50(-0.91%) |
Dec 22, 2010 | 54.97 | 55.07 | 54.53 | 54.85 | 676,774 | +0.04(+0.07%) |
Dec 21, 2010 | 54.57 | 54.88 | 54.44 | 54.81 | 862,974 | +0.37(+0.68%) |
Dec 20, 2010 | 54.70 | 54.81 | 54.25 | 54.44 | 851,357 | -0.11(-0.21%) |
Dec 17, 2010 | 54.48 | 54.74 | 54.32 | 54.55 | 1,155,145 | +0.01(+0.01%) |
Dec 16, 2010 | 53.98 | 54.55 | 53.56 | 54.54 | 1,117,254 | +0.67(+1.25%) |
Dec 15, 2010 | 54.44 | 54.95 | 53.86 | 53.87 | 1,137,627 | -0.54(-0.99%) |
Dec 14, 2010 | 54.11 | 54.73 | 54.08 | 54.41 | 1,562,749 | +0.46(+0.86%) |
Dec 13, 2010 | 53.73 | 54.20 | 53.45 | 53.95 | 1,648,158 | +0.42(+0.79%) |
Dec 10, 2010 | 52.86 | 53.67 | 52.76 | 53.52 | 959,587 | +0.86(+1.62%) |
Dec 09, 2010 | 52.50 | 52.99 | 52.36 | 52.67 | 959,059 | +0.45(+0.86%) |
Dec 08, 2010 | 52.68 | 52.83 | 51.90 | 52.22 | 750,576 | -0.45(-0.85%) |
Dec 07, 2010 | 52.58 | 53.11 | 52.44 | 52.67 | 1,132,246 | +1.07(+2.07%) |
Dec 06, 2010 | 51.49 | 52.23 | 51.39 | 51.60 | 864,384 | -0.17(-0.34%) |
Dec 03, 2010 | 51.40 | 51.82 | 51.13 | 51.77 | 711,490 | -0.05(-0.09%) |
Dec 02, 2010 | 51.02 | 51.96 | 50.93 | 51.82 | 970,754 | +0.64(+1.24%) |
Dec 01, 2010 | 51.01 | 51.49 | 50.60 | 51.18 | 1,190,326 | +1.13(+2.25%) |
Nov 30, 2010 | 49.65 | 50.35 | 49.15 | 50.06 | 1,294,687 | -0.30(-0.60%) |
Nov 29, 2010 | 50.43 | 50.48 | 49.65 | 50.36 | 910,007 | -0.43(-0.85%) |
Nov 26, 2010 | 50.32 | 51.07 | 50.15 | 50.79 | 429,085 | -0.16(-0.31%) |
Nov 24, 2010 | 50.15 | 50.95 | 50.95 | 50.95 | 1,126,251 | +1.09(+2.19%) |
Nov 23, 2010 | 49.89 | 50.17 | 49.56 | 49.86 | 954,384 | -0.83(-1.63%) |
Nov 22, 2010 | 49.87 | 50.84 | 49.45 | 50.68 | 1,200,241 | +0.55(+1.10%) |
Nov 19, 2010 | 49.75 | 50.16 | 49.50 | 50.13 | 901,854 | +0.24(+0.49%) |
Nov 18, 2010 | 49.06 | 50.17 | 48.99 | 49.89 | 1,366,388 | +1.58(+3.28%) |
Nov 17, 2010 | 48.22 | 48.61 | 47.69 | 48.31 | 1,052,498 | +0.07(+0.14%) |
Nov 16, 2010 | 48.37 | 48.78 | 47.75 | 48.24 | 1,211,691 | -0.95(-1.92%) |
Nov 15, 2010 | 49.18 | 49.60 | 48.57 | 49.18 | 1,203,193 | +0.20(+0.42%) |
Nov 12, 2010 | 49.28 | 49.80 | 48.72 | 48.98 | 995,555 | -0.86(-1.73%) |
Nov 11, 2010 | 49.37 | 50.18 | 49.02 | 49.84 | 1,277,019 | -0.11(-0.23%) |
Nov 10, 2010 | 49.03 | 50.23 | 48.20 | 49.96 | 2,329,152 | +1.01(+2.06%) |
Nov 09, 2010 | 50.51 | 51.01 | 48.66 | 48.95 | 2,803,142 | -0.99(-1.99%) |
Nov 08, 2010 | 49.82 | 50.24 | 49.62 | 49.94 | 1,043,039 | -0.11(-0.21%) |
Nov 05, 2010 | 49.92 | 50.34 | 49.90 | 50.05 | 914,443 | +0.08(+0.15%) |
Nov 04, 2010 | 49.69 | 50.09 | 49.17 | 49.97 | 1,495,280 | +1.10(+2.25%) |
Nov 03, 2010 | 48.72 | 48.92 | 48.18 | 48.87 | 968,673 | +0.25(+0.51%) |
Nov 02, 2010 | 48.21 | 48.65 | 47.93 | 48.63 | 1,272,004 | +0.98(+2.05%) |
Nov 01, 2010 | 47.35 | 47.83 | 47.17 | 47.65 | 989,496 | +0.69(+1.46%) |
Oct 29, 2010 | 46.73 | 47.26 | 46.63 | 46.96 | 710,156 | +0.09(+0.19%) |
Oct 28, 2010 | 47.35 | 47.82 | 46.66 | 46.87 | 1,426,413 | -0.29(-0.61%) |
Oct 27, 2010 | 47.25 | 47.25 | 46.42 | 47.16 | 1,033,226 | -0.91(-1.90%) |
Oct 25, 2010 | 47.75 | 48.39 | 47.59 | 48.07 | 1,116,469 | +0.85(+1.80%) |
Oct 22, 2010 | 47.53 | 47.53 | 46.91 | 47.22 | 523,094 | -0.28(-0.59%) |
Oct 21, 2010 | 46.87 | 47.62 | 46.87 | 47.50 | 1,239,410 | +0.69(+1.48%) |
Oct 20, 2010 | 46.11 | 47.17 | 45.90 | 46.80 | 1,111,133 | +0.84(+1.82%) |
Oct 19, 2010 | 46.08 | 46.77 | 45.63 | 45.97 | 1,248,792 | -0.99(-2.10%) |
Oct 18, 2010 | 46.66 | 47.08 | 46.58 | 46.95 | 614,786 | +0.33(+0.71%) |
Oct 15, 2010 | 47.23 | 47.31 | 46.19 | 46.62 | 1,066,028 | -0.08(-0.18%) |
Oct 14, 2010 | 47.41 | 47.58 | 46.46 | 46.71 | 1,198,424 | -0.66(-1.40%) |
Oct 13, 2010 | 47.09 | 47.57 | 46.83 | 47.37 | 1,261,841 | +0.63(+1.35%) |
Oct 12, 2010 | 46.77 | 46.91 | 45.97 | 46.74 | 858,845 | -0.11(-0.24%) |
Oct 11, 2010 | 47.15 | 47.17 | 46.65 | 46.85 | 934,260 | -0.32(-0.67%) |
Oct 08, 2010 | 47.17 | 47.42 | 46.42 | 47.17 | 1,225,338 | +0.53(+1.15%) |
Oct 07, 2010 | 47.04 | 47.04 | 46.29 | 46.63 | 905,336 | -0.10(-0.21%) |
Oct 06, 2010 | 46.91 | 47.27 | 46.41 | 46.73 | 1,110,819 | -0.37(-0.78%) |
Oct 05, 2010 | 46.33 | 47.34 | 46.03 | 47.10 | 1,312,889 | +1.27(+2.76%) |
Oct 04, 2010 | 46.52 | 46.52 | 45.24 | 45.83 | 1,118,149 | -0.75(-1.62%) |
Oct 01, 2010 | 46.59 | 47.17 | 45.91 | 46.59 | 1,511,096 | +0.10(+0.22%) |
Sep 30, 2010 | 46.48 | 47.64 | 46.15 | 46.48 | 2,523 | -0.53(-1.13%) |
Sep 29, 2010 | 46.48 | 47.22 | 46.48 | 47.01 | 1,223,664 | +0.17(+0.35%) |
Sep 28, 2010 | 46.07 | 46.94 | 45.19 | 46.85 | 1,286,609 | +0.78(+1.68%) |
Sep 27, 2010 | 46.40 | 46.40 | 45.92 | 46.07 | 573,031 | -0.39(-0.84%) |
Sep 24, 2010 | 45.78 | 46.68 | 45.78 | 46.47 | 966,747 | +1.48(+3.30%) |
Sep 23, 2010 | 44.98 | 45.59 | 44.73 | 44.98 | 156 | -0.38(-0.85%) |
Sep 22, 2010 | 45.75 | 46.26 | 45.10 | 45.37 | 1,055,569 | -0.36(-0.79%) |
Sep 21, 2010 | 45.97 | 46.27 | 45.63 | 45.73 | 1,152,670 | -0.33(-0.72%) |
Sep 20, 2010 | 45.31 | 46.14 | 45.03 | 46.06 | 930,749 | +0.92(+2.03%) |
Sep 17, 2010 | 45.14 | 45.32 | 44.63 | 45.14 | 1,522,675 | +0.45(+1.01%) |
Sep 15, 2010 | 44.67 | 44.82 | 44.31 | 44.69 | 1,317,536 | -0.15(-0.34%) |
Sep 14, 2010 | 44.75 | 45.28 | 44.43 | 44.84 | 2,522,489 | -0.04(-0.08%) |
Sep 13, 2010 | 43.90 | 44.99 | 43.79 | 44.88 | 1,912,465 | +1.55(+3.58%) |
Sep 10, 2010 | 42.45 | 43.49 | 42.45 | 43.33 | 1,808,925 | +1.02(+2.40%) |
Sep 09, 2010 | 43.11 | 43.11 | 41.99 | 42.31 | 1,089,336 | -0.14(-0.32%) |
Sep 08, 2010 | 41.34 | 42.57 | 41.34 | 42.44 | 33,335 | +1.19(+2.88%) |
Sep 07, 2010 | 41.52 | 41.77 | 41.16 | 41.25 | 201 | -0.51(-1.23%) |
Sep 03, 2010 | 41.71 | 41.99 | 41.46 | 41.77 | 1,055,445 | +0.69(+1.67%) |
Sep 02, 2010 | 40.31 | 41.08 | 40.22 | 41.08 | 132 | +0.85(+2.11%) |
Sep 01, 2010 | 39.21 | 40.28 | 39.21 | 40.23 | 1,618,871 | +1.75(+4.56%) |
Aug 31, 2010 | 38.43 | 38.94 | 37.90 | 38.48 | 15,833 | -0.10(-0.25%) |
Aug 30, 2010 | 39.21 | 39.29 | 38.45 | 38.57 | 1,485,938 | -0.84(-2.14%) |
Aug 27, 2010 | 38.04 | 39.51 | 37.72 | 39.42 | 2,512,809 | +1.19(+3.11%) |
Aug 26, 2010 | 37.92 | 38.68 | 37.72 | 38.23 | 3,628,998 | +0.67(+1.78%) |
Aug 25, 2010 | 36.67 | 37.69 | 36.65 | 37.56 | 2,196,543 | +0.40(+1.07%) |
Aug 24, 2010 | 37.08 | 37.57 | 36.41 | 37.16 | 252 | -0.38(-1.02%) |
Aug 23, 2010 | 38.27 | 38.45 | 37.47 | 37.54 | 1,600,102 | -0.53(-1.40%) |
Aug 20, 2010 | 38.15 | 38.29 | 37.60 | 38.08 | 1,500,698 | -0.37(-0.96%) |
Aug 19, 2010 | 39.21 | 39.34 | 38.31 | 38.45 | 252 | -1.08(-2.74%) |
Aug 18, 2010 | 38.94 | 39.73 | 38.76 | 39.53 | 2,116,709 | +0.50(+1.27%) |
Aug 17, 2010 | 38.97 | 39.49 | 38.84 | 39.03 | 2,236,089 | +0.71(+1.85%) |
Aug 16, 2010 | 38.27 | 38.88 | 38.11 | 38.33 | 1,636,949 | -0.43(-1.11%) |
Aug 13, 2010 | 38.76 | 39.27 | 38.44 | 38.76 | 1,868,450 | +0.08(+0.21%) |
Aug 12, 2010 | 38.47 | 39.60 | 38.16 | 38.67 | 2,087,684 | -0.60(-1.53%) |
Aug 11, 2010 | 41.29 | 41.29 | 38.92 | 39.27 | 1,470 | -3.00(-7.09%) |
Aug 10, 2010 | 41.97 | 42.46 | 41.24 | 42.27 | 1,367,196 | -0.16(-0.37%) |
Aug 09, 2010 | 42.07 | 42.44 | 41.54 | 42.43 | 1,396,427 | +0.46(+1.09%) |
Aug 06, 2010 | 41.97 | 42.15 | 41.19 | 41.97 | 899,233 | -0.18(-0.43%) |
Aug 05, 2010 | 41.58 | 42.48 | 41.44 | 42.15 | 1,317,563 | +0.33(+0.79%) |
Aug 04, 2010 | 41.42 | 41.88 | 41.28 | 41.83 | 1,379,255 | +0.45(+1.08%) |
Aug 03, 2010 | 41.37 | 41.65 | 41.12 | 41.38 | 1,175,603 | -0.25(-0.59%) |
Aug 02, 2010 | 41.32 | 41.73 | 40.83 | 41.62 | 1,265,355 | +1.12(+2.77%) |
Jul 30, 2010 | 40.50 | 40.88 | 40.01 | 40.50 | 973,614 | -0.34(-0.84%) |
Jul 29, 2010 | 41.18 | 41.46 | 40.57 | 40.85 | 1,679,475 | +0.06(+0.15%) |
Jul 28, 2010 | 40.79 | 41.45 | 40.23 | 40.79 | 151 | -1.07(-2.56%) |
Jul 27, 2010 | 41.85 | 42.25 | 41.71 | 41.85 | 203 | +0.13(+0.32%) |
Jul 26, 2010 | 40.89 | 41.74 | 40.79 | 41.72 | 939,531 | +0.91(+2.22%) |
Jul 23, 2010 | 39.73 | 40.96 | 39.64 | 40.82 | 992,787 | +1.00(+2.52%) |
Jul 22, 2010 | 39.23 | 40.47 | 39.23 | 39.81 | 1,708,814 | +1.33(+3.46%) |
Jul 21, 2010 | 39.01 | 39.24 | 38.18 | 38.48 | 1,375,234 | -0.22(-0.56%) |
Jul 20, 2010 | 38.70 | 38.74 | 37.35 | 38.70 | 1,438,861 | +0.58(+1.53%) |
Jul 19, 2010 | 37.94 | 38.28 | 37.43 | 38.12 | 837,693 | +0.35(+0.93%) |
Jul 16, 2010 | 37.76 | 38.54 | 37.57 | 37.76 | 1,171,146 | -0.76(-1.96%) |
Jul 15, 2010 | 39.36 | 39.39 | 38.26 | 38.52 | 1,188,424 | -0.77(-1.96%) |
Jul 14, 2010 | 39.14 | 39.40 | 38.76 | 39.29 | 1,065,670 | -0.10(-0.27%) |
Jul 13, 2010 | 38.95 | 39.59 | 38.86 | 39.39 | 715,352 | +0.96(+2.49%) |
Jul 12, 2010 | 38.63 | 38.99 | 38.23 | 38.44 | 621,102 | -0.47(-1.21%) |
Jul 09, 2010 | 38.91 | 39.00 | 38.44 | 38.91 | 792,607 | +0.27(+0.70%) |
Jul 08, 2010 | 38.53 | 38.69 | 38.00 | 38.64 | 920,308 | +0.72(+1.89%) |
Jul 07, 2010 | 36.98 | 38.00 | 36.75 | 37.92 | 1,900,024 | +1.15(+3.13%) |
Jul 06, 2010 | 37.18 | 37.76 | 36.37 | 36.77 | 1,467,562 | -0.16(-0.43%) |
Jul 02, 2010 | 36.93 | 37.27 | 36.67 | 36.93 | 2,314,672 | +0.22(+0.59%) |
Jul 01, 2010 | 36.64 | 36.93 | 35.74 | 36.71 | 1,906,657 | -0.01(-0.02%) |
Jun 30, 2010 | 36.55 | 37.43 | 36.48 | 36.72 | 1,291 | -0.01(-0.04%) |
Jun 29, 2010 | 37.85 | 37.90 | 36.37 | 36.73 | 2,333,493 | -2.27(-5.81%) |
Jun 25, 2010 | 39.00 | 39.00 | 37.70 | 39.00 | 4,588,701 | +0.88(+2.30%) |
Jun 24, 2010 | 38.85 | 38.96 | 37.96 | 38.12 | 1,059,145 | -0.78(-2.00%) |
Jun 23, 2010 | 39.05 | 39.31 | 38.33 | 38.90 | 1,228,850 | -0.15(-0.38%) |
Jun 22, 2010 | 40.35 | 40.73 | 38.95 | 39.05 | 1,115,831 | -1.30(-3.23%) |
Jun 21, 2010 | 40.99 | 41.64 | 40.02 | 40.35 | 1,271,360 | +0.09(+0.22%) |
Jun 18, 2010 | 40.26 | 40.45 | 40.04 | 40.26 | 1,104,604 | +0.01(+0.02%) |
Jun 17, 2010 | 40.55 | 40.55 | 39.66 | 40.25 | 952,151 | -0.16(-0.41%) |
Jun 16, 2010 | 40.14 | 40.77 | 40.06 | 40.42 | 880,731 | -0.04(-0.11%) |
Jun 15, 2010 | 39.25 | 40.52 | 39.01 | 40.46 | 1,439,921 | +1.75(+4.52%) |
Jun 14, 2010 | 39.81 | 40.11 | 38.57 | 38.71 | 2,106,267 | -0.84(-2.12%) |
Jun 11, 2010 | 38.90 | 39.76 | 38.89 | 39.55 | 1,962,165 | +0.13(+0.34%) |
Jun 10, 2010 | 38.35 | 39.51 | 38.35 | 39.42 | 1,741,445 | +1.81(+4.81%) |
Jun 09, 2010 | 37.85 | 38.86 | 37.53 | 37.61 | 1,887,106 | -0.11(-0.30%) |
Jun 08, 2010 | 37.10 | 37.83 | 36.55 | 37.72 | 2,020,904 | +0.63(+1.69%) |
Jun 07, 2010 | 38.44 | 38.55 | 37.02 | 37.09 | 2,021,195 | -1.40(-3.63%) |
Jun 04, 2010 | 38.49 | 40.20 | 38.18 | 38.49 | 1,455,255 | -2.46(-6.01%) |
Jun 03, 2010 | 40.25 | 41.05 | 40.25 | 40.95 | 1,326,160 | +0.49(+1.20%) |
Jun 02, 2010 | 39.20 | 40.47 | 38.86 | 40.46 | 1,034,907 | +1.41(+3.60%) |
Jun 01, 2010 | 39.58 | 40.34 | 39.01 | 39.06 | 1,038,206 | -0.91(-2.26%) |
May 28, 2010 | 39.96 | 40.56 | 39.57 | 39.96 | 1,319,918 | -0.63(-1.55%) |
May 27, 2010 | 39.87 | 40.60 | 39.87 | 40.59 | 1,302,021 | +1.36(+3.47%) |
May 26, 2010 | 39.09 | 40.14 | 39.02 | 39.23 | 1,997,435 | +0.46(+1.18%) |
May 25, 2010 | 38.28 | 38.91 | 37.92 | 38.77 | 3,516,644 | -0.73(-1.86%) |
May 24, 2010 | 39.60 | 40.45 | 39.44 | 39.51 | 1,366,387 | -0.47(-1.18%) |
May 21, 2010 | 38.26 | 40.18 | 38.00 | 39.98 | 2,915,174 | +0.96(+2.47%) |
May 20, 2010 | 38.91 | 39.99 | 38.64 | 39.01 | 3,598,165 | -3.40(-8.01%) |
May 19, 2010 | 43.16 | 43.42 | 41.48 | 42.41 | 1,827,464 | -0.95(-2.19%) |
May 18, 2010 | 44.71 | 45.07 | 43.25 | 43.36 | 1,430,261 | -1.00(-2.26%) |
May 17, 2010 | 44.46 | 44.75 | 43.40 | 44.36 | 2,044,519 | +0.01(+0.02%) |
May 14, 2010 | 44.35 | 45.62 | 43.91 | 44.35 | 1,495,222 | -1.38(-3.03%) |
May 13, 2010 | 46.25 | 46.63 | 45.55 | 45.74 | 1,113,318 | -0.70(-1.51%) |
May 12, 2010 | 45.06 | 46.51 | 44.99 | 46.44 | 1,485,239 | +1.71(+3.83%) |
May 11, 2010 | 44.80 | 45.20 | 44.56 | 44.73 | 1,789,194 | +0.03(+0.07%) |
May 10, 2010 | 44.36 | 44.70 | 44.12 | 44.70 | 2,364,321 | +2.61(+6.19%) |
May 07, 2010 | 42.74 | 43.32 | 41.41 | 42.09 | 2,316,147 | -0.66(-1.53%) |
May 06, 2010 | 42.75 | 44.79 | 39.92 | 42.75 | 134 | -1.29(-2.92%) |
May 05, 2010 | 44.39 | 45.19 | 43.70 | 44.04 | 1,806,750 | -0.58(-1.30%) |
May 04, 2010 | 45.86 | 45.86 | 44.30 | 44.62 | 1,694,958 | -2.00(-4.30%) |
May 03, 2010 | 45.57 | 46.71 | 45.55 | 46.62 | 1,129,920 | +1.41(+3.13%) |
Apr 30, 2010 | 46.02 | 46.14 | 44.84 | 45.20 | 2,706,181 | -0.88(-1.91%) |
Apr 29, 2010 | 46.07 | 46.35 | 45.68 | 46.08 | 2,706,733 | +0.54(+1.19%) |
Apr 28, 2010 | 47.49 | 47.57 | 45.41 | 45.54 | 3,143,022 | -0.07(-0.16%) |
Apr 27, 2010 | 46.47 | 46.98 | 45.46 | 45.61 | 1,469,830 | -1.16(-2.48%) |
Apr 26, 2010 | 46.86 | 47.53 | 46.68 | 46.77 | 889,291 | +0.09(+0.19%) |
Apr 23, 2010 | 46.31 | 46.69 | 45.84 | 46.69 | 890,899 | +0.48(+1.03%) |
Apr 22, 2010 | 44.57 | 46.31 | 44.24 | 46.21 | 2,055,089 | +1.23(+2.73%) |
Apr 21, 2010 | 44.98 | 45.29 | 44.56 | 44.98 | 8,320 | -0.20(-0.44%) |
Apr 20, 2010 | 44.54 | 45.21 | 44.54 | 45.18 | 1,112,048 | +1.06(+2.40%) |
Apr 19, 2010 | 44.51 | 44.62 | 43.61 | 44.12 | 1,341,317 | -0.55(-1.23%) |
Apr 16, 2010 | 45.08 | 45.23 | 44.29 | 44.68 | 1,729,580 | -0.59(-1.30%) |
Apr 15, 2010 | 44.62 | 45.32 | 44.62 | 45.26 | 1,107,208 | +0.31(+0.70%) |
Apr 14, 2010 | 44.14 | 44.97 | 44.04 | 44.95 | 1,103,439 | +0.93(+2.11%) |
Apr 13, 2010 | 44.34 | 44.43 | 43.78 | 44.02 | 2,130,367 | -0.36(-0.81%) |
Apr 12, 2010 | 44.14 | 44.48 | 44.08 | 44.38 | 1,197,740 | +0.35(+0.79%) |
Apr 09, 2010 | 43.92 | 44.18 | 43.82 | 44.03 | 1,131,380 | +0.12(+0.27%) |
Apr 08, 2010 | 42.66 | 43.93 | 42.64 | 43.91 | 1,689,225 | +1.02(+2.38%) |
Apr 07, 2010 | 43.07 | 43.22 | 42.66 | 42.89 | 1,311,064 | -0.32(-0.74%) |
Apr 06, 2010 | 42.52 | 43.22 | 42.39 | 43.21 | 1,458,120 | +0.54(+1.26%) |
Apr 05, 2010 | 42.34 | 42.97 | 42.14 | 42.67 | 935,357 | +0.51(+1.20%) |
Apr 01, 2010 | 42.17 | 42.17 | 42.17 | 42.17 | 1,177,488 | +0.21(+0.50%) |
Mar 31, 2010 | 41.56 | 42.25 | 41.41 | 41.96 | 1,420,680 | +0.13(+0.32%) |
Mar 30, 2010 | 41.50 | 42.06 | 41.32 | 41.82 | 1,505,729 | +0.47(+1.13%) |
Mar 29, 2010 | 41.48 | 41.77 | 41.33 | 41.36 | 1,447,993 | +0.09(+0.22%) |
Mar 26, 2010 | 41.83 | 42.17 | 41.16 | 41.27 | 1,714,740 | -0.36(-0.88%) |
Mar 25, 2010 | 41.79 | 42.21 | 41.59 | 41.63 | 1,488,724 | +0.07(+0.18%) |
Mar 24, 2010 | 42.23 | 42.26 | 41.52 | 41.56 | 1,069,899 | -0.71(-1.69%) |
Mar 23, 2010 | 41.63 | 42.43 | 41.54 | 42.27 | 2,569,939 | +0.68(+1.65%) |
Mar 22, 2010 | 41.00 | 41.82 | 40.84 | 41.59 | 1,613,811 | +0.36(+0.88%) |
Mar 19, 2010 | 41.12 | 41.38 | 40.87 | 41.22 | 2,398,152 | +0.18(+0.44%) |
Mar 18, 2010 | 41.24 | 41.24 | 40.90 | 41.04 | 1,070,914 | -0.07(-0.18%) |
Mar 17, 2010 | 41.18 | 41.56 | 41.06 | 41.12 | 1,145,491 | -0.07(-0.18%) |
Mar 16, 2010 | 41.01 | 41.32 | 40.79 | 41.19 | 1,649,411 | +0.25(+0.62%) |
Mar 15, 2010 | 40.80 | 40.99 | 40.77 | 40.94 | 1,404,279 | -0.28(-0.67%) |
Mar 12, 2010 | 41.76 | 41.76 | 41.09 | 41.21 | 1,898,925 | -0.36(-0.86%) |
Mar 11, 2010 | 41.71 | 41.73 | 41.25 | 41.57 | 1,673,546 | -0.24(-0.57%) |
Mar 10, 2010 | 41.71 | 42.05 | 41.57 | 41.81 | 1,153,084 | +0.08(+0.20%) |
Mar 09, 2010 | 41.70 | 41.88 | 41.47 | 41.73 | 1,080,414 | -0.07(-0.16%) |
Mar 08, 2010 | 41.79 | 42.34 | 41.65 | 41.79 | 1,573,108 | +0.12(+0.29%) |
Mar 05, 2010 | 41.18 | 41.73 | 41.18 | 41.68 | 2,910,995 | +0.73(+1.78%) |
Mar 04, 2010 | 41.14 | 41.41 | 40.84 | 40.95 | 919,267 | -0.19(-0.47%) |
Mar 03, 2010 | 41.47 | 41.79 | 41.02 | 41.14 | 1,334,666 | -0.29(-0.70%) |
Mar 02, 2010 | 41.32 | 41.62 | 41.17 | 41.43 | 1,028,513 | +0.39(+0.94%) |
Mar 01, 2010 | 40.54 | 41.11 | 40.51 | 41.04 | 1,160,871 | +0.77(+1.92%) |
Feb 26, 2010 | 39.81 | 40.36 | 39.64 | 40.27 | 1,062,004 | +0.42(+1.07%) |
Feb 25, 2010 | 39.53 | 39.93 | 38.79 | 39.84 | 1,424,383 | -0.19(-0.48%) |
Feb 24, 2010 | 39.72 | 40.05 | 39.46 | 40.04 | 1,055,053 | +0.39(+1.00%) |
Feb 23, 2010 | 40.18 | 40.39 | 39.32 | 39.64 | 1,244,723 | -0.59(-1.46%) |
Feb 22, 2010 | 40.48 | 40.57 | 39.93 | 40.23 | 989,949 | -0.20(-0.50%) |
Feb 19, 2010 | 39.84 | 40.59 | 39.67 | 40.43 | 1,622,380 | +0.39(+0.99%) |
Feb 18, 2010 | 39.52 | 40.05 | 39.46 | 40.04 | 975,649 | +0.51(+1.30%) |
Feb 17, 2010 | 39.43 | 39.89 | 39.35 | 39.52 | 1,599,822 | +0.19(+0.49%) |
Feb 16, 2010 | 38.50 | 39.46 | 38.50 | 39.33 | 2,027,986 | +1.04(+2.72%) |
Feb 12, 2010 | 37.03 | 38.29 | 38.29 | 38.29 | 2,453,705 | +0.53(+1.40%) |
Feb 11, 2010 | 36.81 | 37.85 | 36.52 | 37.76 | 1,751,166 | +0.97(+2.63%) |
Feb 10, 2010 | 36.47 | 37.00 | 36.15 | 36.79 | 2,523,388 | +0.16(+0.42%) |
Feb 09, 2010 | 36.18 | 37.06 | 35.75 | 36.64 | 2,565,829 | +1.32(+3.75%) |
Feb 08, 2010 | 35.67 | 35.78 | 34.97 | 35.31 | 2,723,768 | -0.59(-1.65%) |
Feb 05, 2010 | 35.53 | 35.93 | 35.19 | 35.90 | 4,149,401 | +0.44(+1.25%) |
Feb 04, 2010 | 36.04 | 36.04 | 34.90 | 35.46 | 2,651,735 | -1.30(-3.54%) |
Feb 03, 2010 | 36.70 | 36.95 | 36.21 | 36.76 | 2,043,328 | -0.01(-0.02%) |
Feb 02, 2010 | 37.01 | 37.45 | 36.70 | 36.77 | 3,218,624 | +0.28(+0.77%) |
Feb 01, 2010 | 35.87 | 36.82 | 35.85 | 36.49 | 1,842,171 | +0.78(+2.20%) |
Jan 29, 2010 | 37.15 | 37.31 | 35.70 | 35.70 | 3,563,163 | -1.26(-3.40%) |
Jan 28, 2010 | 37.81 | 38.01 | 36.81 | 36.96 | 4,437,396 | -0.67(-1.77%) |
Jan 27, 2010 | 37.19 | 38.38 | 36.29 | 37.63 | 11,025,419 | +3.46(+10.14%) |
Jan 26, 2010 | 34.30 | 34.70 | 33.84 | 34.16 | 2,594,852 | -0.35(-1.01%) |
Jan 25, 2010 | 34.50 | 34.69 | 34.11 | 34.51 | 928,818 | +0.45(+1.33%) |
Jan 22, 2010 | 35.10 | 35.21 | 33.99 | 34.06 | 1,337,406 | -1.23(-3.48%) |
Jan 21, 2010 | 35.67 | 36.04 | 35.16 | 35.29 | 1,900,099 | -0.50(-1.41%) |
Jan 20, 2010 | 35.88 | 35.90 | 35.50 | 35.79 | 1,478,458 | -0.60(-1.65%) |
Jan 19, 2010 | 35.33 | 36.39 | 35.12 | 36.39 | 1,554,689 | +1.10(+3.10%) |
Jan 15, 2010 | 35.90 | 35.30 | 35.30 | 35.30 | 1,185,208 | -0.67(-1.87%) |
Jan 14, 2010 | 35.67 | 36.16 | 35.67 | 35.97 | 847,664 | +0.11(+0.31%) |
Jan 13, 2010 | 35.76 | 36.00 | 35.50 | 35.86 | 1,050,300 | +0.17(+0.48%) |
Jan 12, 2010 | 35.87 | 36.12 | 35.54 | 35.69 | 2,385,276 | -0.58(-1.59%) |
Jan 11, 2010 | 35.79 | 36.29 | 35.70 | 36.27 | 1,914,398 | -0.34(-0.93%) |
Jan 08, 2010 | 35.99 | 36.64 | 35.78 | 36.61 | 897,649 | +0.50(+1.39%) |
Jan 07, 2010 | 35.69 | 36.17 | 35.38 | 36.10 | 910,296 | +0.39(+1.10%) |
Jan 06, 2010 | 35.04 | 35.73 | 34.96 | 35.71 | 1,206,699 | +0.67(+1.90%) |
Jan 05, 2010 | 35.27 | 35.39 | 34.89 | 35.04 | 1,303,577 | -0.28(-0.80%) |