Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.08 | 54.34 | 53.94 | 54.03 | 401,513 | -0.14(-0.26%) |
Dec 30, 2010 | 54.10 | 54.55 | 54.03 | 54.17 | 316,771 | +0.01(+0.01%) |
Dec 29, 2010 | 54.43 | 54.54 | 54.16 | 54.16 | 367,908 | -0.21(-0.39%) |
Dec 28, 2010 | 54.55 | 54.68 | 54.02 | 54.37 | 344,695 | -0.13(-0.24%) |
Dec 27, 2010 | 53.88 | 54.69 | 53.76 | 54.50 | 470,124 | +0.41(+0.77%) |
Dec 23, 2010 | 54.50 | 54.50 | 53.97 | 54.09 | 511,939 | -0.50(-0.91%) |
Dec 22, 2010 | 54.71 | 54.81 | 54.27 | 54.58 | 680,029 | +0.04(+0.07%) |
Dec 21, 2010 | 54.31 | 54.62 | 54.18 | 54.55 | 867,123 | +0.37(+0.68%) |
Dec 20, 2010 | 54.43 | 54.55 | 53.99 | 54.18 | 855,451 | -0.11(-0.21%) |
Dec 17, 2010 | 54.22 | 54.47 | 54.06 | 54.29 | 1,160,700 | +0.01(+0.01%) |
Dec 16, 2010 | 53.72 | 54.29 | 53.30 | 54.28 | 1,122,627 | +0.67(+1.25%) |
Dec 15, 2010 | 54.18 | 54.69 | 53.61 | 53.61 | 1,143,098 | -0.53(-0.99%) |
Dec 14, 2010 | 53.85 | 54.46 | 53.82 | 54.15 | 1,570,263 | +0.46(+0.86%) |
Dec 13, 2010 | 53.48 | 53.94 | 53.19 | 53.69 | 1,656,083 | +0.42(+0.79%) |
Dec 10, 2010 | 52.61 | 53.42 | 52.51 | 53.27 | 964,201 | +0.85(+1.62%) |
Dec 09, 2010 | 52.25 | 52.74 | 52.11 | 52.42 | 963,671 | +0.44(+0.86%) |
Dec 08, 2010 | 52.43 | 52.58 | 51.65 | 51.97 | 754,186 | -0.44(-0.85%) |
Dec 07, 2010 | 52.32 | 52.86 | 52.19 | 52.42 | 1,137,690 | +1.06(+2.07%) |
Dec 06, 2010 | 51.24 | 51.98 | 51.14 | 51.35 | 868,541 | -0.17(-0.34%) |
Dec 03, 2010 | 51.16 | 51.57 | 50.89 | 51.53 | 714,911 | -0.05(-0.09%) |
Dec 02, 2010 | 50.77 | 51.71 | 50.68 | 51.57 | 975,422 | +0.63(+1.24%) |
Dec 01, 2010 | 50.77 | 51.24 | 50.36 | 50.94 | 1,196,050 | +1.12(+2.25%) |
Nov 30, 2010 | 49.41 | 50.11 | 48.91 | 49.82 | 1,300,912 | -0.30(-0.60%) |
Nov 29, 2010 | 50.19 | 50.24 | 49.41 | 50.12 | 914,383 | -0.43(-0.85%) |
Nov 26, 2010 | 50.08 | 50.83 | 49.91 | 50.55 | 431,148 | -0.16(-0.31%) |
Nov 24, 2010 | 49.91 | 50.70 | 50.70 | 50.70 | 1,131,667 | +1.08(+2.19%) |
Nov 23, 2010 | 49.65 | 49.93 | 49.33 | 49.62 | 958,973 | -0.82(-1.63%) |
Nov 22, 2010 | 49.63 | 50.60 | 49.21 | 50.44 | 1,206,012 | +0.55(+1.10%) |
Nov 19, 2010 | 49.51 | 49.92 | 49.27 | 49.89 | 906,191 | +0.24(+0.49%) |
Nov 18, 2010 | 48.83 | 49.93 | 48.75 | 49.65 | 1,372,959 | +1.57(+3.28%) |
Nov 17, 2010 | 47.99 | 48.38 | 47.47 | 48.08 | 1,057,559 | +0.07(+0.14%) |
Nov 16, 2010 | 48.14 | 48.54 | 47.52 | 48.01 | 1,217,517 | -0.94(-1.92%) |
Nov 15, 2010 | 48.95 | 49.36 | 48.34 | 48.95 | 1,208,979 | +0.20(+0.42%) |
Nov 12, 2010 | 49.05 | 49.56 | 48.49 | 48.75 | 1,000,342 | -0.86(-1.73%) |
Nov 11, 2010 | 49.14 | 49.94 | 48.78 | 49.60 | 1,283,160 | -0.11(-0.23%) |
Nov 10, 2010 | 48.80 | 49.99 | 47.97 | 49.72 | 2,340,352 | +1.00(+2.06%) |
Nov 09, 2010 | 50.27 | 50.77 | 48.42 | 48.72 | 2,816,622 | -0.99(-1.99%) |
Nov 08, 2010 | 49.59 | 50.00 | 49.38 | 49.70 | 1,048,055 | -0.10(-0.21%) |
Nov 05, 2010 | 49.68 | 50.10 | 49.66 | 49.81 | 918,840 | +0.07(+0.15%) |
Nov 04, 2010 | 49.45 | 49.85 | 48.93 | 49.73 | 1,502,470 | +1.09(+2.25%) |
Nov 03, 2010 | 48.48 | 48.69 | 47.95 | 48.64 | 973,331 | +0.25(+0.51%) |
Nov 02, 2010 | 47.98 | 48.42 | 47.70 | 48.39 | 1,278,121 | +0.97(+2.05%) |
Nov 01, 2010 | 47.13 | 47.60 | 46.95 | 47.42 | 994,254 | +0.68(+1.46%) |
Oct 29, 2010 | 46.51 | 47.03 | 46.41 | 46.74 | 713,571 | +0.09(+0.19%) |
Oct 28, 2010 | 47.13 | 47.59 | 46.44 | 46.65 | 1,433,272 | -0.28(-0.61%) |
Oct 27, 2010 | 47.02 | 47.02 | 46.20 | 46.93 | 1,038,194 | -0.91(-1.90%) |
Oct 25, 2010 | 47.52 | 48.15 | 47.37 | 47.84 | 1,121,838 | +0.85(+1.80%) |
Oct 22, 2010 | 47.30 | 47.30 | 46.69 | 46.99 | 525,609 | -0.28(-0.59%) |
Oct 21, 2010 | 46.65 | 47.40 | 46.65 | 47.27 | 1,245,370 | +0.69(+1.48%) |
Oct 20, 2010 | 45.89 | 46.94 | 45.68 | 46.58 | 1,116,476 | +0.83(+1.82%) |
Oct 19, 2010 | 45.86 | 46.55 | 45.41 | 45.75 | 1,254,797 | -0.98(-2.10%) |
Oct 18, 2010 | 46.44 | 46.85 | 46.36 | 46.73 | 617,743 | +0.33(+0.71%) |
Oct 15, 2010 | 47.01 | 47.08 | 45.97 | 46.40 | 1,071,154 | -0.08(-0.18%) |
Oct 14, 2010 | 47.18 | 47.35 | 46.24 | 46.48 | 1,204,187 | -0.66(-1.40%) |
Oct 13, 2010 | 46.86 | 47.34 | 46.60 | 47.14 | 1,267,909 | +0.63(+1.35%) |
Oct 12, 2010 | 46.54 | 46.69 | 45.75 | 46.51 | 862,975 | -0.11(-0.24%) |
Oct 11, 2010 | 46.92 | 46.95 | 46.43 | 46.63 | 938,753 | -0.31(-0.67%) |
Oct 08, 2010 | 46.94 | 47.19 | 46.20 | 46.94 | 1,231,230 | +0.53(+1.15%) |
Oct 07, 2010 | 46.81 | 46.81 | 46.07 | 46.41 | 909,690 | -0.10(-0.21%) |
Oct 06, 2010 | 46.69 | 47.04 | 46.18 | 46.51 | 1,116,161 | -0.37(-0.78%) |
Oct 05, 2010 | 46.11 | 47.11 | 45.81 | 46.87 | 1,319,203 | +1.26(+2.76%) |
Oct 04, 2010 | 46.30 | 46.30 | 45.02 | 45.61 | 1,123,526 | -0.75(-1.62%) |
Oct 01, 2010 | 46.36 | 46.94 | 45.69 | 46.36 | 1,518,362 | +0.10(+0.22%) |
Sep 30, 2010 | 46.26 | 47.41 | 45.93 | 46.26 | 2,535 | -0.53(-1.13%) |
Sep 29, 2010 | 46.26 | 46.99 | 46.26 | 46.79 | 1,229,549 | +0.16(+0.35%) |
Sep 28, 2010 | 45.85 | 46.72 | 44.98 | 46.63 | 1,292,796 | +0.77(+1.68%) |
Sep 27, 2010 | 46.18 | 46.18 | 45.70 | 45.85 | 575,787 | -0.39(-0.84%) |
Sep 24, 2010 | 45.56 | 46.45 | 45.56 | 46.24 | 971,396 | +1.48(+3.30%) |
Sep 23, 2010 | 44.77 | 45.37 | 44.52 | 44.77 | 157 | -0.38(-0.85%) |
Sep 22, 2010 | 45.53 | 46.04 | 44.89 | 45.15 | 1,060,645 | -0.36(-0.79%) |
Sep 21, 2010 | 45.75 | 46.05 | 45.41 | 45.51 | 1,158,213 | -0.33(-0.72%) |
Sep 20, 2010 | 45.10 | 45.92 | 44.81 | 45.84 | 935,225 | +0.91(+2.04%) |
Sep 17, 2010 | 44.92 | 45.10 | 44.41 | 44.92 | 1,529,998 | +0.45(+1.01%) |
Sep 15, 2010 | 44.46 | 44.60 | 44.10 | 44.47 | 1,323,872 | -0.15(-0.34%) |
Sep 14, 2010 | 44.53 | 45.07 | 44.22 | 44.62 | 2,534,620 | -0.04(-0.08%) |
Sep 13, 2010 | 43.69 | 44.77 | 43.58 | 44.66 | 1,921,662 | +1.54(+3.58%) |
Sep 10, 2010 | 42.25 | 43.29 | 42.25 | 43.12 | 1,817,624 | +1.01(+2.40%) |
Sep 09, 2010 | 42.90 | 42.91 | 41.79 | 42.11 | 1,094,574 | -0.13(-0.32%) |
Sep 08, 2010 | 41.14 | 42.37 | 41.14 | 42.24 | 33,495 | +1.18(+2.88%) |
Sep 07, 2010 | 41.32 | 41.57 | 40.97 | 41.06 | 202 | -0.51(-1.23%) |
Sep 03, 2010 | 41.51 | 41.78 | 41.26 | 41.57 | 1,060,520 | +0.68(+1.67%) |
Sep 02, 2010 | 40.12 | 40.88 | 40.02 | 40.88 | 133 | +0.85(+2.11%) |
Sep 01, 2010 | 39.03 | 40.08 | 39.03 | 40.04 | 1,626,656 | +1.75(+4.56%) |
Aug 31, 2010 | 38.25 | 38.76 | 37.72 | 38.29 | 15,909 | -0.10(-0.25%) |
Aug 30, 2010 | 39.02 | 39.10 | 38.26 | 38.39 | 1,493,083 | -0.84(-2.14%) |
Aug 27, 2010 | 37.86 | 39.32 | 37.54 | 39.23 | 2,524,893 | +1.18(+3.11%) |
Aug 26, 2010 | 37.74 | 38.49 | 37.54 | 38.04 | 3,646,449 | +0.67(+1.78%) |
Aug 25, 2010 | 36.49 | 37.51 | 36.48 | 37.38 | 2,207,106 | +0.40(+1.07%) |
Aug 24, 2010 | 36.90 | 37.39 | 36.23 | 36.98 | 253 | -0.38(-1.02%) |
Aug 23, 2010 | 38.08 | 38.26 | 37.30 | 37.36 | 1,607,796 | -0.53(-1.40%) |
Aug 20, 2010 | 37.96 | 38.10 | 37.42 | 37.90 | 1,507,915 | -0.37(-0.96%) |
Aug 19, 2010 | 39.02 | 39.15 | 38.13 | 38.26 | 253 | -1.08(-2.74%) |
Aug 18, 2010 | 38.75 | 39.54 | 38.58 | 39.34 | 2,126,888 | +0.49(+1.27%) |
Aug 17, 2010 | 38.78 | 39.30 | 38.65 | 38.85 | 2,246,841 | +0.70(+1.85%) |
Aug 16, 2010 | 38.09 | 38.70 | 37.93 | 38.14 | 1,644,821 | -0.43(-1.11%) |
Aug 13, 2010 | 38.57 | 39.08 | 38.25 | 38.57 | 1,877,435 | +0.08(+0.21%) |
Aug 12, 2010 | 38.28 | 39.41 | 37.98 | 38.49 | 2,097,723 | -0.60(-1.53%) |
Aug 11, 2010 | 41.09 | 41.09 | 38.74 | 39.09 | 1,477 | -2.98(-7.09%) |
Aug 10, 2010 | 41.77 | 42.26 | 41.04 | 42.07 | 1,373,770 | -0.16(-0.37%) |
Aug 09, 2010 | 41.87 | 42.24 | 41.34 | 42.23 | 1,403,142 | +0.45(+1.09%) |
Aug 06, 2010 | 41.77 | 41.94 | 40.99 | 41.77 | 903,557 | -0.18(-0.43%) |
Aug 05, 2010 | 41.38 | 42.28 | 41.25 | 41.95 | 1,323,898 | +0.33(+0.79%) |
Aug 04, 2010 | 41.22 | 41.68 | 41.08 | 41.62 | 1,385,887 | +0.45(+1.08%) |
Aug 03, 2010 | 41.17 | 41.45 | 40.93 | 41.18 | 1,181,256 | -0.25(-0.59%) |
Aug 02, 2010 | 41.13 | 41.53 | 40.63 | 41.42 | 1,271,440 | +1.12(+2.77%) |
Jul 30, 2010 | 40.31 | 40.68 | 39.82 | 40.31 | 978,296 | -0.34(-0.84%) |
Jul 29, 2010 | 40.98 | 41.26 | 40.37 | 40.65 | 1,687,551 | +0.06(+0.15%) |
Jul 28, 2010 | 40.59 | 41.25 | 40.04 | 40.59 | 151 | -1.06(-2.56%) |
Jul 27, 2010 | 41.65 | 42.05 | 41.51 | 41.65 | 204 | +0.13(+0.32%) |
Jul 26, 2010 | 40.69 | 41.54 | 40.59 | 41.52 | 944,049 | +0.90(+2.22%) |
Jul 23, 2010 | 39.54 | 40.77 | 39.45 | 40.62 | 997,560 | +1.00(+2.52%) |
Jul 22, 2010 | 39.04 | 40.28 | 39.04 | 39.62 | 1,717,031 | +1.33(+3.46%) |
Jul 21, 2010 | 38.83 | 39.05 | 38.00 | 38.30 | 1,381,847 | -0.22(-0.56%) |
Jul 20, 2010 | 38.51 | 38.55 | 37.17 | 38.51 | 1,445,779 | +0.58(+1.53%) |
Jul 19, 2010 | 37.76 | 38.10 | 37.26 | 37.93 | 841,721 | +0.35(+0.93%) |
Jul 16, 2010 | 37.58 | 38.36 | 37.39 | 37.58 | 1,176,778 | -0.75(-1.96%) |
Jul 15, 2010 | 39.17 | 39.20 | 38.07 | 38.33 | 1,194,139 | -0.77(-1.96%) |
Jul 14, 2010 | 38.95 | 39.21 | 38.57 | 39.10 | 1,070,795 | -0.10(-0.27%) |
Jul 13, 2010 | 38.76 | 39.40 | 38.67 | 39.21 | 718,792 | +0.95(+2.49%) |
Jul 12, 2010 | 38.45 | 38.80 | 38.05 | 38.25 | 624,088 | -0.47(-1.21%) |
Jul 09, 2010 | 38.72 | 38.81 | 38.26 | 38.72 | 796,418 | +0.27(+0.70%) |
Jul 08, 2010 | 38.34 | 38.51 | 37.82 | 38.45 | 924,733 | +0.71(+1.89%) |
Jul 07, 2010 | 36.80 | 37.81 | 36.58 | 37.74 | 1,909,160 | +1.15(+3.13%) |
Jul 06, 2010 | 37.00 | 37.58 | 36.20 | 36.59 | 1,474,619 | -0.16(-0.43%) |
Jul 02, 2010 | 36.75 | 37.09 | 36.50 | 36.75 | 2,325,802 | +0.22(+0.59%) |
Jul 01, 2010 | 36.47 | 36.76 | 35.57 | 36.53 | 1,915,825 | -0.01(-0.02%) |
Jun 30, 2010 | 36.38 | 37.26 | 36.31 | 36.54 | 1,297 | -0.01(-0.04%) |
Jun 29, 2010 | 37.66 | 37.72 | 36.20 | 36.56 | 2,344,714 | -2.26(-5.81%) |
Jun 25, 2010 | 38.81 | 38.81 | 37.52 | 38.81 | 4,610,766 | +0.87(+2.30%) |
Jun 24, 2010 | 38.66 | 38.77 | 37.78 | 37.94 | 1,064,237 | -0.77(-2.00%) |
Jun 23, 2010 | 38.86 | 39.12 | 38.15 | 38.71 | 1,234,759 | -0.15(-0.38%) |
Jun 22, 2010 | 40.16 | 40.53 | 38.76 | 38.86 | 1,121,196 | -1.30(-3.23%) |
Jun 21, 2010 | 40.79 | 41.44 | 39.82 | 40.16 | 1,277,473 | +0.09(+0.22%) |
Jun 18, 2010 | 40.07 | 40.26 | 39.85 | 40.07 | 1,109,915 | +0.01(+0.02%) |
Jun 17, 2010 | 40.36 | 40.36 | 39.47 | 40.06 | 956,729 | -0.16(-0.41%) |
Jun 16, 2010 | 39.95 | 40.58 | 39.87 | 40.23 | 884,966 | -0.04(-0.11%) |
Jun 15, 2010 | 39.06 | 40.32 | 38.83 | 40.27 | 1,446,845 | +1.74(+4.52%) |
Jun 14, 2010 | 39.62 | 39.92 | 38.39 | 38.53 | 2,116,395 | -0.83(-2.12%) |
Jun 11, 2010 | 38.71 | 39.57 | 38.70 | 39.36 | 1,971,600 | +0.13(+0.34%) |
Jun 10, 2010 | 38.16 | 39.32 | 38.16 | 39.23 | 1,749,819 | +1.80(+4.81%) |
Jun 09, 2010 | 37.66 | 38.67 | 37.35 | 37.43 | 1,896,180 | -0.11(-0.30%) |
Jun 08, 2010 | 36.92 | 37.65 | 36.38 | 37.54 | 2,030,621 | +0.63(+1.69%) |
Jun 07, 2010 | 38.26 | 38.36 | 36.85 | 36.91 | 2,030,914 | -1.39(-3.63%) |
Jun 04, 2010 | 38.30 | 40.01 | 38.00 | 38.30 | 1,462,253 | -2.45(-6.01%) |
Jun 03, 2010 | 40.06 | 40.85 | 40.06 | 40.75 | 1,332,536 | +0.48(+1.20%) |
Jun 02, 2010 | 39.01 | 40.28 | 38.68 | 40.27 | 1,039,884 | +1.40(+3.60%) |
Jun 01, 2010 | 39.39 | 40.14 | 38.82 | 38.87 | 1,043,198 | -0.90(-2.26%) |
May 28, 2010 | 39.77 | 40.37 | 39.38 | 39.77 | 1,326,265 | -0.63(-1.55%) |
May 27, 2010 | 39.67 | 40.40 | 39.67 | 40.40 | 1,308,282 | +1.35(+3.47%) |
May 26, 2010 | 38.90 | 39.95 | 38.83 | 39.04 | 2,007,040 | +0.45(+1.18%) |
May 25, 2010 | 38.10 | 38.72 | 37.74 | 38.59 | 3,533,553 | -0.73(-1.86%) |
May 24, 2010 | 39.41 | 40.26 | 39.25 | 39.32 | 1,372,957 | -0.47(-1.18%) |
May 21, 2010 | 38.07 | 39.99 | 37.81 | 39.79 | 2,929,191 | +0.96(+2.47%) |
May 20, 2010 | 38.72 | 39.80 | 38.45 | 38.83 | 3,615,466 | -3.38(-8.01%) |
May 19, 2010 | 42.96 | 43.21 | 41.28 | 42.21 | 1,836,251 | -0.95(-2.19%) |
May 18, 2010 | 44.50 | 44.86 | 43.04 | 43.15 | 1,437,138 | -1.00(-2.26%) |
May 17, 2010 | 44.24 | 44.54 | 43.20 | 44.15 | 2,054,350 | +0.01(+0.02%) |
May 14, 2010 | 44.14 | 45.41 | 43.70 | 44.14 | 1,502,412 | -1.38(-3.03%) |
May 13, 2010 | 46.03 | 46.40 | 45.33 | 45.52 | 1,118,672 | -0.70(-1.51%) |
May 12, 2010 | 44.84 | 46.28 | 44.77 | 46.22 | 1,492,381 | +1.70(+3.83%) |
May 11, 2010 | 44.59 | 44.99 | 44.34 | 44.51 | 1,797,797 | +0.03(+0.07%) |
May 10, 2010 | 44.14 | 44.48 | 43.91 | 44.48 | 2,375,691 | +2.59(+6.19%) |
May 07, 2010 | 42.54 | 43.11 | 41.22 | 41.89 | 2,327,285 | -0.65(-1.53%) |
May 06, 2010 | 42.54 | 44.57 | 39.73 | 42.54 | 134 | -1.28(-2.92%) |
May 05, 2010 | 44.17 | 44.97 | 43.49 | 43.82 | 1,815,438 | -0.58(-1.30%) |
May 04, 2010 | 45.64 | 45.64 | 44.08 | 44.40 | 1,703,109 | -1.99(-4.30%) |
May 03, 2010 | 45.35 | 46.48 | 45.33 | 46.40 | 1,135,353 | +1.41(+3.13%) |
Apr 30, 2010 | 45.80 | 45.92 | 44.63 | 44.99 | 2,719,194 | -0.87(-1.91%) |
Apr 29, 2010 | 45.85 | 46.13 | 45.46 | 45.86 | 2,719,749 | +0.54(+1.19%) |
Apr 28, 2010 | 47.26 | 47.34 | 45.20 | 45.32 | 3,158,136 | -0.07(-0.16%) |
Apr 27, 2010 | 46.25 | 46.76 | 45.25 | 45.40 | 1,476,898 | -1.16(-2.48%) |
Apr 26, 2010 | 46.63 | 47.30 | 46.45 | 46.55 | 893,567 | +0.09(+0.19%) |
Apr 23, 2010 | 46.09 | 46.47 | 45.62 | 46.46 | 895,183 | +0.47(+1.03%) |
Apr 22, 2010 | 44.36 | 46.08 | 44.02 | 45.99 | 2,064,971 | +1.22(+2.73%) |
Apr 21, 2010 | 44.77 | 45.07 | 44.34 | 44.77 | 8,360 | -0.20(-0.44%) |
Apr 20, 2010 | 44.33 | 44.99 | 44.33 | 44.97 | 1,117,395 | +1.05(+2.40%) |
Apr 19, 2010 | 44.30 | 44.41 | 43.40 | 43.91 | 1,347,767 | -0.55(-1.23%) |
Apr 16, 2010 | 44.87 | 45.01 | 44.08 | 44.46 | 1,737,897 | -0.59(-1.30%) |
Apr 15, 2010 | 44.41 | 45.11 | 44.41 | 45.05 | 1,112,532 | +0.31(+0.70%) |
Apr 14, 2010 | 43.93 | 44.76 | 43.83 | 44.74 | 1,108,745 | +0.93(+2.11%) |
Apr 13, 2010 | 44.13 | 44.22 | 43.57 | 43.81 | 2,140,611 | -0.36(-0.81%) |
Apr 12, 2010 | 43.93 | 44.27 | 43.87 | 44.17 | 1,203,500 | +0.35(+0.79%) |
Apr 09, 2010 | 43.71 | 43.97 | 43.61 | 43.82 | 1,136,820 | +0.12(+0.27%) |
Apr 08, 2010 | 42.45 | 43.72 | 42.43 | 43.70 | 1,697,348 | +1.02(+2.38%) |
Apr 07, 2010 | 42.87 | 43.02 | 42.45 | 42.68 | 1,317,369 | -0.32(-0.74%) |
Apr 06, 2010 | 42.31 | 43.01 | 42.19 | 43.00 | 1,465,132 | +0.53(+1.26%) |
Apr 05, 2010 | 42.14 | 42.76 | 41.94 | 42.47 | 939,855 | +0.50(+1.20%) |
Apr 01, 2010 | 41.96 | 41.96 | 41.96 | 41.96 | 1,183,150 | +0.21(+0.50%) |
Mar 31, 2010 | 41.36 | 42.05 | 41.22 | 41.76 | 1,427,511 | +0.13(+0.32%) |
Mar 30, 2010 | 41.30 | 41.86 | 41.12 | 41.62 | 1,512,969 | +0.47(+1.13%) |
Mar 29, 2010 | 41.28 | 41.57 | 41.13 | 41.16 | 1,454,956 | +0.09(+0.22%) |
Mar 26, 2010 | 41.63 | 41.97 | 40.96 | 41.07 | 1,722,986 | -0.36(-0.88%) |
Mar 25, 2010 | 41.59 | 42.01 | 41.39 | 41.43 | 1,495,883 | +0.07(+0.18%) |
Mar 24, 2010 | 42.02 | 42.06 | 41.32 | 41.36 | 1,075,044 | -0.71(-1.69%) |
Mar 23, 2010 | 41.43 | 42.23 | 41.34 | 42.07 | 2,582,297 | +0.68(+1.65%) |
Mar 22, 2010 | 40.80 | 41.62 | 40.65 | 41.39 | 1,621,572 | +0.36(+0.88%) |
Mar 19, 2010 | 40.93 | 41.18 | 40.68 | 41.02 | 2,409,684 | +0.18(+0.44%) |
Mar 18, 2010 | 41.05 | 41.05 | 40.71 | 40.85 | 1,076,063 | -0.07(-0.18%) |
Mar 17, 2010 | 40.99 | 41.36 | 40.87 | 40.92 | 1,150,999 | -0.07(-0.18%) |
Mar 16, 2010 | 40.81 | 41.12 | 40.59 | 40.99 | 1,657,343 | +0.25(+0.62%) |
Mar 15, 2010 | 40.60 | 40.79 | 40.57 | 40.74 | 1,411,032 | -0.27(-0.67%) |
Mar 12, 2010 | 41.56 | 41.56 | 40.90 | 41.02 | 1,908,056 | -0.36(-0.86%) |
Mar 11, 2010 | 41.51 | 41.53 | 41.05 | 41.37 | 1,681,593 | -0.24(-0.57%) |
Mar 10, 2010 | 41.51 | 41.85 | 41.38 | 41.61 | 1,158,629 | +0.08(+0.20%) |
Mar 09, 2010 | 41.50 | 41.68 | 41.28 | 41.53 | 1,085,610 | -0.07(-0.16%) |
Mar 08, 2010 | 41.59 | 42.14 | 41.45 | 41.59 | 1,580,673 | +0.12(+0.29%) |
Mar 05, 2010 | 40.98 | 41.53 | 40.98 | 41.48 | 2,924,993 | +0.73(+1.78%) |
Mar 04, 2010 | 40.94 | 41.21 | 40.64 | 40.75 | 923,687 | -0.19(-0.47%) |
Mar 03, 2010 | 41.28 | 41.59 | 40.82 | 40.94 | 1,341,084 | -0.29(-0.70%) |
Mar 02, 2010 | 41.12 | 41.42 | 40.97 | 41.23 | 1,033,459 | +0.38(+0.94%) |
Mar 01, 2010 | 40.34 | 40.91 | 40.31 | 40.85 | 1,166,453 | +0.77(+1.92%) |
Feb 26, 2010 | 39.62 | 40.16 | 39.45 | 40.08 | 1,067,111 | +0.42(+1.07%) |
Feb 25, 2010 | 39.34 | 39.73 | 38.61 | 39.65 | 1,431,233 | -0.19(-0.48%) |
Feb 24, 2010 | 39.53 | 39.86 | 39.27 | 39.85 | 1,060,126 | +0.39(+1.00%) |
Feb 23, 2010 | 39.99 | 40.20 | 39.13 | 39.45 | 1,250,708 | -0.59(-1.46%) |
Feb 22, 2010 | 40.29 | 40.37 | 39.74 | 40.04 | 994,710 | -0.20(-0.50%) |
Feb 19, 2010 | 39.65 | 40.39 | 39.48 | 40.24 | 1,630,182 | +0.39(+0.99%) |
Feb 18, 2010 | 39.33 | 39.86 | 39.28 | 39.85 | 980,341 | +0.51(+1.30%) |
Feb 17, 2010 | 39.24 | 39.70 | 39.16 | 39.33 | 1,607,515 | +0.19(+0.49%) |
Feb 16, 2010 | 38.32 | 39.27 | 38.32 | 39.14 | 2,037,738 | +1.04(+2.72%) |
Feb 12, 2010 | 36.85 | 38.10 | 38.10 | 38.10 | 2,465,504 | +0.53(+1.40%) |
Feb 11, 2010 | 36.63 | 37.67 | 36.34 | 37.58 | 1,759,587 | +0.96(+2.63%) |
Feb 10, 2010 | 36.29 | 36.82 | 35.97 | 36.62 | 2,535,522 | +0.15(+0.42%) |
Feb 09, 2010 | 36.01 | 36.88 | 35.58 | 36.46 | 2,578,168 | +1.32(+3.75%) |
Feb 08, 2010 | 35.50 | 35.61 | 34.80 | 35.14 | 2,736,866 | -0.59(-1.65%) |
Feb 05, 2010 | 35.36 | 35.76 | 35.02 | 35.73 | 4,169,354 | +0.44(+1.25%) |
Feb 04, 2010 | 35.87 | 35.87 | 34.73 | 35.29 | 2,664,487 | -1.30(-3.54%) |
Feb 03, 2010 | 36.53 | 36.78 | 36.04 | 36.59 | 2,053,154 | -0.01(-0.02%) |
Feb 02, 2010 | 36.83 | 37.27 | 36.52 | 36.59 | 3,234,101 | +0.28(+0.77%) |
Feb 01, 2010 | 35.69 | 36.64 | 35.68 | 36.31 | 1,851,030 | +0.78(+2.20%) |
Jan 29, 2010 | 36.98 | 37.13 | 35.53 | 35.53 | 3,580,297 | -1.25(-3.40%) |
Jan 28, 2010 | 37.63 | 37.83 | 36.63 | 36.78 | 4,458,734 | -0.66(-1.77%) |
Jan 27, 2010 | 37.01 | 38.20 | 36.11 | 37.45 | 11,078,437 | +3.45(+10.14%) |
Jan 26, 2010 | 34.13 | 34.54 | 33.68 | 34.00 | 2,607,330 | -0.35(-1.01%) |
Jan 25, 2010 | 34.34 | 34.52 | 33.95 | 34.35 | 933,285 | +0.45(+1.33%) |
Jan 22, 2010 | 34.93 | 35.04 | 33.82 | 33.90 | 1,343,837 | -1.22(-3.48%) |
Jan 21, 2010 | 35.50 | 35.87 | 34.99 | 35.12 | 1,909,236 | -0.50(-1.41%) |
Jan 20, 2010 | 35.71 | 35.72 | 35.33 | 35.62 | 1,485,568 | -0.60(-1.65%) |
Jan 19, 2010 | 35.16 | 36.22 | 34.95 | 36.22 | 1,562,165 | +1.09(+3.10%) |
Jan 15, 2010 | 35.72 | 35.13 | 35.13 | 35.13 | 1,190,908 | -0.67(-1.87%) |
Jan 14, 2010 | 35.50 | 35.99 | 35.50 | 35.80 | 851,741 | +0.11(+0.31%) |
Jan 13, 2010 | 35.58 | 35.83 | 35.33 | 35.69 | 1,055,350 | +0.17(+0.48%) |
Jan 12, 2010 | 35.70 | 35.95 | 35.37 | 35.52 | 2,396,746 | -0.57(-1.59%) |
Jan 11, 2010 | 35.62 | 36.11 | 35.53 | 36.09 | 1,923,604 | -0.34(-0.93%) |
Jan 08, 2010 | 35.82 | 36.47 | 35.61 | 36.43 | 901,966 | +0.50(+1.39%) |
Jan 07, 2010 | 35.52 | 36.00 | 35.21 | 35.93 | 914,673 | +0.39(+1.10%) |
Jan 06, 2010 | 34.88 | 35.56 | 34.79 | 35.54 | 1,212,502 | +0.66(+1.90%) |
Jan 05, 2010 | 35.10 | 35.22 | 34.72 | 34.88 | 1,309,845 | -0.28(-0.80%) |