Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 56.76 | 57.41 | 56.39 | 57.18 | 255,601 | +0.24(+0.43%) |
Dec 30, 2010 | 57.00 | 57.68 | 56.85 | 56.94 | 261,548 | -0.05(-0.09%) |
Dec 29, 2010 | 55.92 | 57.77 | 55.92 | 56.99 | 405,924 | +1.13(+2.02%) |
Dec 28, 2010 | 56.22 | 56.72 | 55.85 | 55.86 | 354,135 | -0.02(-0.03%) |
Dec 27, 2010 | 57.32 | 57.32 | 55.64 | 55.88 | 521,484 | -1.55(-2.71%) |
Dec 23, 2010 | 57.36 | 57.87 | 56.68 | 57.44 | 327,892 | +0.03(+0.05%) |
Dec 22, 2010 | 57.16 | 57.80 | 56.69 | 57.41 | 510,298 | +0.21(+0.37%) |
Dec 21, 2010 | 56.38 | 57.49 | 55.82 | 57.19 | 409,416 | +1.19(+2.12%) |
Dec 20, 2010 | 56.11 | 56.20 | 55.28 | 56.01 | 438,815 | +0.47(+0.84%) |
Dec 17, 2010 | 56.48 | 56.50 | 55.54 | 55.54 | 1,911,073 | -0.80(-1.41%) |
Dec 16, 2010 | 56.01 | 56.45 | 55.06 | 56.34 | 603,379 | +0.36(+0.64%) |
Dec 15, 2010 | 56.16 | 56.62 | 55.46 | 55.98 | 474,104 | -0.41(-0.72%) |
Dec 14, 2010 | 57.23 | 57.41 | 56.09 | 56.39 | 375,371 | -0.74(-1.29%) |
Dec 13, 2010 | 57.14 | 58.28 | 56.89 | 57.13 | 636,746 | +0.49(+0.86%) |
Dec 10, 2010 | 55.94 | 56.80 | 55.61 | 56.64 | 581,637 | +0.61(+1.09%) |
Dec 09, 2010 | 56.36 | 57.32 | 55.17 | 56.03 | 615,308 | +0.02(+0.03%) |
Dec 08, 2010 | 56.87 | 57.39 | 55.62 | 56.01 | 935,285 | -0.86(-1.52%) |
Dec 07, 2010 | 56.64 | 57.51 | 56.49 | 56.87 | 731,767 | +0.60(+1.07%) |
Dec 06, 2010 | 54.90 | 56.62 | 54.48 | 56.27 | 862,590 | +1.26(+2.30%) |
Dec 03, 2010 | 53.83 | 55.18 | 53.75 | 55.01 | 398,052 | +0.87(+1.62%) |
Dec 02, 2010 | 53.44 | 54.28 | 53.37 | 54.13 | 427,745 | +0.70(+1.31%) |
Dec 01, 2010 | 52.88 | 53.53 | 52.83 | 53.43 | 575,127 | +1.50(+2.88%) |
Nov 30, 2010 | 51.48 | 52.17 | 51.27 | 51.94 | 718,391 | -0.12(-0.22%) |
Nov 29, 2010 | 52.11 | 52.23 | 51.12 | 52.05 | 641,503 | -0.31(-0.59%) |
Nov 26, 2010 | 52.02 | 52.55 | 51.99 | 52.36 | 92,655 | -0.18(-0.35%) |
Nov 24, 2010 | 52.25 | 52.55 | 52.55 | 52.55 | 308,370 | +0.74(+1.43%) |
Nov 23, 2010 | 51.79 | 52.16 | 51.32 | 51.81 | 794,560 | -0.86(-1.64%) |
Nov 22, 2010 | 51.07 | 52.79 | 51.05 | 52.68 | 1,169,054 | +1.27(+2.48%) |
Nov 19, 2010 | 49.52 | 51.57 | 49.20 | 51.40 | 1,105,324 | +2.32(+4.73%) |
Nov 18, 2010 | 48.45 | 49.52 | 48.37 | 49.08 | 538,864 | +1.27(+2.66%) |
Nov 17, 2010 | 47.30 | 47.93 | 46.92 | 47.81 | 544,453 | +0.37(+0.78%) |
Nov 16, 2010 | 47.25 | 47.47 | 46.29 | 47.44 | 659,586 | -0.20(-0.43%) |
Nov 15, 2010 | 47.83 | 48.26 | 47.27 | 47.64 | 269,248 | +0.13(+0.27%) |
Nov 12, 2010 | 48.48 | 48.51 | 47.14 | 47.52 | 442,267 | -1.53(-3.11%) |
Nov 11, 2010 | 48.38 | 49.19 | 48.10 | 49.04 | 500,365 | +0.07(+0.14%) |
Nov 10, 2010 | 49.07 | 49.09 | 47.65 | 48.97 | 697,803 | +0.10(+0.20%) |
Nov 09, 2010 | 48.81 | 50.03 | 48.58 | 48.88 | 773,130 | +0.25(+0.52%) |
Nov 08, 2010 | 48.07 | 48.75 | 48.03 | 48.62 | 472,470 | +0.11(+0.22%) |
Nov 05, 2010 | 48.51 | 48.67 | 47.61 | 48.52 | 777,407 | -0.06(-0.12%) |
Nov 04, 2010 | 48.34 | 48.77 | 47.80 | 48.57 | 1,237,987 | +0.66(+1.38%) |
Nov 03, 2010 | 47.99 | 48.05 | 46.94 | 47.91 | 538,585 | +0.07(+0.14%) |
Nov 02, 2010 | 47.40 | 47.98 | 46.90 | 47.85 | 530,297 | +1.05(+2.24%) |
Nov 01, 2010 | 46.65 | 47.67 | 46.41 | 46.80 | 784,529 | +0.61(+1.33%) |
Oct 29, 2010 | 45.19 | 46.27 | 45.04 | 46.18 | 333,387 | +0.70(+1.54%) |
Oct 28, 2010 | 45.34 | 45.61 | 44.88 | 45.48 | 261,949 | +0.46(+1.01%) |
Oct 27, 2010 | 44.97 | 45.12 | 44.23 | 45.03 | 285,993 | -0.43(-0.94%) |
Oct 25, 2010 | 46.34 | 46.71 | 45.12 | 45.46 | 686,224 | -0.59(-1.29%) |
Oct 22, 2010 | 45.18 | 46.69 | 44.77 | 46.05 | 878,535 | +0.88(+1.96%) |
Oct 21, 2010 | 45.51 | 46.16 | 44.26 | 45.16 | 464,554 | -0.07(-0.15%) |
Oct 20, 2010 | 44.65 | 45.67 | 44.65 | 45.23 | 424,283 | +0.56(+1.26%) |
Oct 19, 2010 | 45.51 | 45.67 | 43.73 | 44.67 | 1,266,557 | -1.73(-3.73%) |
Oct 18, 2010 | 46.48 | 46.71 | 45.96 | 46.40 | 565,607 | +0.00(+0.00%) |
Oct 15, 2010 | 46.77 | 46.77 | 45.37 | 46.40 | 1,082,186 | +0.01(+0.02%) |
Oct 14, 2010 | 46.25 | 46.50 | 45.82 | 46.39 | 1,009,699 | +0.10(+0.21%) |
Oct 13, 2010 | 47.07 | 47.07 | 45.47 | 46.29 | 1,547,008 | -0.33(-0.71%) |
Oct 12, 2010 | 48.85 | 48.85 | 45.82 | 46.62 | 1,949,769 | -2.27(-4.65%) |
Oct 11, 2010 | 48.22 | 49.46 | 48.22 | 48.90 | 571,681 | +0.81(+1.68%) |
Oct 08, 2010 | 48.09 | 48.77 | 47.19 | 48.09 | 780,535 | +0.50(+1.04%) |
Oct 07, 2010 | 47.87 | 47.87 | 46.60 | 47.59 | 649,707 | +0.20(+0.43%) |
Oct 06, 2010 | 47.42 | 47.85 | 46.84 | 47.39 | 668,520 | +0.12(+0.25%) |
Oct 05, 2010 | 45.90 | 47.61 | 45.78 | 47.27 | 760,007 | +2.03(+4.49%) |
Oct 04, 2010 | 46.07 | 46.21 | 44.89 | 45.24 | 570,457 | -0.86(-1.86%) |
Oct 01, 2010 | 46.10 | 46.21 | 45.21 | 46.10 | 664,590 | +1.05(+2.33%) |
Sep 30, 2010 | 45.09 | 45.38 | 43.85 | 45.05 | 605,799 | +0.27(+0.61%) |
Sep 29, 2010 | 44.45 | 45.71 | 44.28 | 44.78 | 859,166 | +0.39(+0.88%) |
Sep 28, 2010 | 43.73 | 44.59 | 43.16 | 44.39 | 617,239 | +0.52(+1.20%) |
Sep 27, 2010 | 43.35 | 44.19 | 43.25 | 43.86 | 539,683 | +0.37(+0.85%) |
Sep 24, 2010 | 43.30 | 43.87 | 43.26 | 43.49 | 633,837 | +0.65(+1.52%) |
Sep 23, 2010 | 42.53 | 43.58 | 42.53 | 42.84 | 541,082 | -0.27(-0.63%) |
Sep 22, 2010 | 42.50 | 43.90 | 42.40 | 43.11 | 812,977 | +0.58(+1.37%) |
Sep 21, 2010 | 42.48 | 42.88 | 41.99 | 42.53 | 547,406 | +0.17(+0.41%) |
Sep 20, 2010 | 42.93 | 42.98 | 42.19 | 42.36 | 504,741 | -0.24(-0.57%) |
Sep 17, 2010 | 42.60 | 43.06 | 42.26 | 42.60 | 461,794 | -0.99(-2.27%) |
Sep 15, 2010 | 42.96 | 43.74 | 42.70 | 43.59 | 458,491 | +0.30(+0.70%) |
Sep 14, 2010 | 42.93 | 43.78 | 42.60 | 43.29 | 959,460 | +0.29(+0.68%) |
Sep 13, 2010 | 42.37 | 43.21 | 42.24 | 43.00 | 813,737 | +1.12(+2.67%) |
Sep 10, 2010 | 42.09 | 42.25 | 41.47 | 41.88 | 805,659 | +0.15(+0.35%) |
Sep 09, 2010 | 43.07 | 43.07 | 41.41 | 41.73 | 560,463 | -0.57(-1.36%) |
Sep 08, 2010 | 41.96 | 42.97 | 41.77 | 42.31 | 593,777 | +0.69(+1.66%) |
Sep 07, 2010 | 42.05 | 42.17 | 41.37 | 41.62 | 428,271 | -1.02(-2.39%) |
Sep 03, 2010 | 42.27 | 42.73 | 42.08 | 42.64 | 478,878 | +0.86(+2.05%) |
Sep 02, 2010 | 40.87 | 41.93 | 40.38 | 41.78 | 611,911 | +0.99(+2.43%) |
Sep 01, 2010 | 40.55 | 41.17 | 40.03 | 40.79 | 595,799 | +1.42(+3.60%) |
Aug 31, 2010 | 39.30 | 40.02 | 38.98 | 39.37 | 3,190 | -0.31(-0.78%) |
Aug 30, 2010 | 39.95 | 40.34 | 39.68 | 39.68 | 464,641 | -0.09(-0.22%) |
Aug 27, 2010 | 39.77 | 39.85 | 38.21 | 39.77 | 609,131 | +0.90(+2.32%) |
Aug 26, 2010 | 39.07 | 40.14 | 38.73 | 38.87 | 836,440 | +0.17(+0.45%) |
Aug 25, 2010 | 38.34 | 38.88 | 37.15 | 38.69 | 1,050,614 | -0.05(-0.13%) |
Aug 24, 2010 | 39.34 | 39.34 | 37.97 | 38.74 | 1,438,372 | -1.43(-3.56%) |
Aug 23, 2010 | 40.28 | 40.58 | 40.01 | 40.17 | 434,668 | +0.03(+0.07%) |
Aug 20, 2010 | 40.59 | 40.59 | 39.19 | 40.14 | 874,882 | -0.78(-1.90%) |
Aug 19, 2010 | 41.89 | 42.11 | 40.71 | 40.92 | 533,600 | -1.19(-2.82%) |
Aug 18, 2010 | 42.26 | 42.33 | 41.45 | 42.10 | 514,168 | +0.17(+0.42%) |
Aug 17, 2010 | 41.77 | 42.49 | 41.70 | 41.93 | 524,318 | +0.90(+2.20%) |
Aug 16, 2010 | 41.45 | 41.94 | 40.81 | 41.02 | 554,053 | -0.71(-1.70%) |
Aug 13, 2010 | 41.73 | 42.36 | 41.56 | 41.73 | 329,249 | -0.43(-1.01%) |
Aug 12, 2010 | 41.72 | 42.77 | 41.65 | 42.16 | 776,429 | -0.48(-1.12%) |
Aug 11, 2010 | 42.78 | 43.03 | 42.00 | 42.64 | 749,782 | -1.02(-2.34%) |
Aug 10, 2010 | 44.25 | 44.29 | 43.12 | 43.66 | 992,154 | -1.32(-2.94%) |
Aug 09, 2010 | 45.80 | 45.90 | 44.60 | 44.98 | 570,659 | -0.41(-0.90%) |
Aug 06, 2010 | 45.39 | 46.49 | 44.68 | 45.39 | 643,126 | -1.17(-2.50%) |
Aug 05, 2010 | 45.67 | 47.27 | 45.67 | 46.55 | 566,289 | -0.48(-1.01%) |
Aug 04, 2010 | 46.31 | 47.21 | 46.22 | 47.03 | 486,887 | +0.76(+1.64%) |
Aug 03, 2010 | 45.70 | 46.51 | 45.70 | 46.27 | 891,556 | +0.16(+0.34%) |
Aug 02, 2010 | 45.26 | 46.30 | 45.19 | 46.12 | 745,629 | +1.88(+4.24%) |
Jul 30, 2010 | 44.24 | 44.72 | 43.41 | 44.24 | 439,535 | -0.28(-0.63%) |
Jul 29, 2010 | 44.73 | 45.31 | 43.78 | 44.52 | 446,045 | -0.02(-0.04%) |
Jul 28, 2010 | 44.47 | 45.06 | 44.12 | 44.54 | 583,404 | +0.29(+0.66%) |
Jul 27, 2010 | 45.63 | 45.63 | 43.44 | 44.25 | 695,176 | -0.93(-2.06%) |
Jul 26, 2010 | 44.47 | 45.33 | 44.47 | 45.18 | 338,101 | +0.20(+0.45%) |
Jul 23, 2010 | 44.56 | 45.02 | 43.78 | 44.98 | 554,571 | +0.42(+0.94%) |
Jul 22, 2010 | 43.77 | 44.88 | 43.50 | 44.56 | 904,504 | +1.67(+3.90%) |
Jul 21, 2010 | 43.74 | 43.85 | 42.37 | 42.89 | 731,007 | -0.63(-1.45%) |
Jul 20, 2010 | 40.62 | 43.52 | 40.62 | 43.52 | 897,072 | +1.96(+4.72%) |
Jul 19, 2010 | 42.28 | 42.28 | 40.89 | 41.56 | 614,611 | -0.47(-1.11%) |
Jul 16, 2010 | 42.03 | 43.03 | 41.75 | 42.03 | 520,147 | -1.35(-3.11%) |
Jul 15, 2010 | 43.97 | 44.00 | 42.47 | 43.38 | 832,423 | -0.70(-1.59%) |
Jul 14, 2010 | 43.69 | 44.62 | 43.23 | 44.08 | 490,970 | +0.14(+0.31%) |
Jul 13, 2010 | 43.94 | 44.23 | 43.06 | 43.94 | 158 | +0.91(+2.12%) |
Jul 12, 2010 | 42.56 | 44.00 | 42.17 | 43.03 | 1,110,968 | +0.69(+1.63%) |
Jul 09, 2010 | 42.34 | 43.40 | 41.71 | 42.34 | 1,596,720 | -0.97(-2.24%) |
Jul 08, 2010 | 43.60 | 44.02 | 42.08 | 43.31 | 889,468 | +0.19(+0.45%) |
Jul 07, 2010 | 42.28 | 43.15 | 41.92 | 43.11 | 1,688,800 | +1.10(+2.61%) |
Jul 06, 2010 | 43.15 | 44.41 | 41.55 | 42.02 | 1,037,814 | -0.24(-0.58%) |
Jul 02, 2010 | 42.26 | 43.22 | 41.70 | 42.26 | 674,755 | -0.16(-0.37%) |
Jul 01, 2010 | 43.31 | 43.76 | 40.72 | 42.41 | 1,717,684 | -0.94(-2.17%) |
Jun 30, 2010 | 44.95 | 45.47 | 43.14 | 43.36 | 286 | -1.11(-2.49%) |
Jun 29, 2010 | 46.11 | 46.11 | 44.14 | 44.46 | 1,686,134 | -3.30(-6.92%) |
Jun 25, 2010 | 47.77 | 48.19 | 45.86 | 47.77 | 1,092,278 | +1.49(+3.21%) |
Jun 24, 2010 | 46.63 | 47.33 | 46.00 | 46.28 | 1,097,562 | -0.51(-1.08%) |
Jun 23, 2010 | 46.55 | 47.31 | 45.67 | 46.79 | 607,370 | -0.03(-0.06%) |
Jun 22, 2010 | 48.21 | 48.92 | 46.56 | 46.82 | 544,145 | -1.50(-3.10%) |
Jun 21, 2010 | 50.18 | 50.47 | 47.83 | 48.31 | 617,261 | -0.73(-1.49%) |
Jun 18, 2010 | 49.04 | 49.73 | 48.65 | 49.04 | 973,011 | +0.22(+0.46%) |
Jun 17, 2010 | 50.86 | 50.86 | 48.19 | 48.82 | 1,439,160 | -1.29(-2.58%) |
Jun 16, 2010 | 50.01 | 51.04 | 49.41 | 50.11 | 1,153,584 | -0.32(-0.64%) |
Jun 15, 2010 | 50.32 | 50.58 | 49.47 | 50.43 | 945,039 | +1.11(+2.25%) |
Jun 14, 2010 | 50.12 | 50.75 | 49.18 | 49.32 | 1,186,388 | +0.16(+0.32%) |
Jun 11, 2010 | 48.43 | 49.28 | 47.94 | 49.17 | 986,469 | -0.30(-0.61%) |
Jun 10, 2010 | 48.13 | 49.59 | 47.71 | 49.47 | 1,242,543 | +3.12(+6.73%) |
Jun 09, 2010 | 46.53 | 47.80 | 46.12 | 46.35 | 1,439,330 | +0.49(+1.06%) |
Jun 08, 2010 | 44.54 | 46.01 | 43.87 | 45.86 | 1,098,282 | +1.64(+3.71%) |
Jun 07, 2010 | 44.89 | 46.03 | 44.13 | 44.22 | 743,213 | -0.42(-0.94%) |
Jun 04, 2010 | 44.64 | 47.60 | 44.20 | 44.64 | 1,528,878 | -3.60(-7.45%) |
Jun 03, 2010 | 48.15 | 48.71 | 46.33 | 48.23 | 1,555,430 | +0.08(+0.16%) |
Jun 02, 2010 | 44.67 | 48.19 | 44.30 | 48.16 | 1,108,442 | +4.14(+9.40%) |
Jun 01, 2010 | 44.75 | 46.20 | 43.96 | 44.02 | 723,413 | -1.81(-3.94%) |
May 28, 2010 | 45.82 | 47.23 | 45.54 | 45.82 | 887,629 | -0.18(-0.40%) |
May 27, 2010 | 43.93 | 46.02 | 43.75 | 46.01 | 1,372,359 | +3.27(+7.66%) |
May 26, 2010 | 42.30 | 44.00 | 42.22 | 42.73 | 1,111,545 | +1.44(+3.48%) |
May 25, 2010 | 39.73 | 41.42 | 38.93 | 41.30 | 992,697 | +0.52(+1.29%) |
May 24, 2010 | 41.75 | 43.14 | 40.71 | 40.77 | 912,146 | -1.14(-2.71%) |
May 21, 2010 | 39.18 | 42.38 | 38.24 | 41.91 | 1,684,373 | +1.87(+4.66%) |
May 20, 2010 | 39.98 | 41.20 | 39.78 | 40.04 | 1,951,627 | -3.13(-7.25%) |
May 19, 2010 | 43.37 | 43.61 | 41.30 | 43.17 | 1,098,939 | -0.58(-1.33%) |
May 18, 2010 | 44.94 | 45.56 | 43.26 | 43.76 | 855,571 | -0.37(-0.84%) |
May 17, 2010 | 45.60 | 45.79 | 42.94 | 44.12 | 1,154,967 | -1.20(-2.66%) |
May 14, 2010 | 45.33 | 46.45 | 44.17 | 45.33 | 1,302,268 | -1.55(-3.32%) |
May 13, 2010 | 47.49 | 47.83 | 46.74 | 46.88 | 706,582 | -1.09(-2.27%) |
May 12, 2010 | 46.64 | 48.14 | 46.64 | 47.97 | 912,894 | +1.50(+3.22%) |
May 11, 2010 | 47.43 | 47.86 | 46.31 | 46.48 | 1,080,433 | -0.08(-0.17%) |
May 10, 2010 | 45.63 | 46.63 | 45.56 | 46.55 | 1,831,265 | +4.09(+9.63%) |
May 07, 2010 | 43.76 | 44.54 | 42.08 | 42.46 | 3,240,283 | -1.20(-2.76%) |
May 06, 2010 | 43.60 | 46.78 | 39.84 | 43.67 | 468 | -2.49(-5.39%) |
May 05, 2010 | 46.09 | 47.29 | 45.77 | 46.16 | 2,074,097 | -2.08(-4.31%) |
May 04, 2010 | 48.69 | 49.18 | 47.97 | 48.23 | 1,371,737 | -1.59(-3.20%) |
May 03, 2010 | 48.18 | 50.75 | 47.82 | 49.83 | 1,904,336 | +2.06(+4.31%) |
Apr 30, 2010 | 46.43 | 48.26 | 45.83 | 47.77 | 1,246,231 | +1.26(+2.72%) |
Apr 29, 2010 | 45.96 | 47.16 | 45.72 | 46.50 | 1,009,865 | +1.46(+3.24%) |
Apr 28, 2010 | 45.02 | 45.25 | 43.58 | 45.05 | 1,063,037 | +0.59(+1.33%) |
Apr 27, 2010 | 45.64 | 46.17 | 44.05 | 44.45 | 936,777 | -1.87(-4.03%) |
Apr 26, 2010 | 45.81 | 46.96 | 45.62 | 46.32 | 764,223 | +0.02(+0.04%) |
Apr 23, 2010 | 44.27 | 46.55 | 44.10 | 46.30 | 948,215 | +2.16(+4.89%) |
Apr 22, 2010 | 43.15 | 44.40 | 42.61 | 44.14 | 774,839 | +0.37(+0.84%) |
Apr 21, 2010 | 43.88 | 43.98 | 43.03 | 43.77 | 658,258 | +0.02(+0.04%) |
Apr 20, 2010 | 43.18 | 43.85 | 42.60 | 43.76 | 876,291 | +1.04(+2.43%) |
Apr 19, 2010 | 42.04 | 43.17 | 42.04 | 42.72 | 1,109,798 | -0.87(-2.01%) |
Apr 16, 2010 | 44.78 | 44.87 | 43.01 | 43.59 | 753,248 | -1.59(-3.53%) |
Apr 15, 2010 | 45.47 | 45.75 | 44.90 | 45.18 | 615,166 | +0.05(+0.11%) |
Apr 14, 2010 | 44.27 | 45.13 | 43.86 | 45.13 | 650,130 | +1.14(+2.58%) |
Apr 13, 2010 | 44.36 | 44.36 | 43.42 | 44.00 | 435,886 | -0.34(-0.77%) |
Apr 12, 2010 | 44.88 | 45.22 | 44.23 | 44.34 | 357,102 | -0.29(-0.65%) |
Apr 09, 2010 | 44.68 | 45.46 | 44.46 | 44.63 | 722,260 | +0.35(+0.79%) |
Apr 08, 2010 | 42.91 | 44.37 | 42.38 | 44.28 | 746,843 | +1.07(+2.47%) |
Apr 07, 2010 | 43.60 | 43.90 | 42.85 | 43.21 | 736,566 | -0.37(-0.85%) |
Apr 06, 2010 | 43.65 | 44.51 | 43.41 | 43.58 | 667,608 | +0.24(+0.56%) |
Apr 05, 2010 | 43.43 | 44.27 | 43.34 | 43.34 | 829,336 | +0.22(+0.52%) |
Apr 01, 2010 | 41.82 | 43.11 | 43.11 | 43.11 | 2,122,082 | +1.77(+4.28%) |
Mar 31, 2010 | 40.33 | 41.73 | 40.29 | 41.35 | 893,922 | +1.02(+2.53%) |
Mar 30, 2010 | 40.06 | 40.40 | 39.46 | 40.33 | 973,638 | +0.26(+0.65%) |
Mar 29, 2010 | 37.76 | 40.34 | 37.44 | 40.06 | 1,715,050 | +3.59(+9.83%) |
Mar 26, 2010 | 36.45 | 36.76 | 35.97 | 36.48 | 795,263 | +0.18(+0.51%) |
Mar 25, 2010 | 38.45 | 38.67 | 36.20 | 36.29 | 1,070,856 | -1.81(-4.74%) |
Mar 24, 2010 | 38.18 | 38.34 | 37.81 | 38.10 | 713,501 | -0.58(-1.51%) |
Mar 23, 2010 | 38.51 | 38.89 | 37.81 | 38.68 | 905,308 | +0.01(+0.03%) |
Mar 22, 2010 | 37.84 | 38.76 | 37.54 | 38.67 | 599,362 | +0.02(+0.05%) |
Mar 19, 2010 | 39.99 | 40.04 | 38.27 | 38.65 | 913,591 | -1.22(-3.07%) |
Mar 18, 2010 | 40.88 | 40.89 | 39.29 | 39.88 | 533,389 | -0.84(-2.05%) |
Mar 17, 2010 | 40.19 | 40.97 | 40.03 | 40.71 | 713,641 | +0.95(+2.40%) |
Mar 16, 2010 | 40.00 | 40.40 | 39.39 | 39.76 | 783,208 | +0.13(+0.32%) |
Mar 15, 2010 | 39.26 | 39.74 | 39.01 | 39.64 | 412,443 | -0.68(-1.69%) |
Mar 12, 2010 | 40.80 | 40.96 | 40.14 | 40.32 | 374,284 | -0.01(-0.02%) |
Mar 11, 2010 | 40.09 | 40.52 | 39.98 | 40.33 | 350,944 | +0.00(+0.00%) |
Mar 10, 2010 | 40.07 | 40.37 | 39.48 | 40.33 | 773,984 | +0.22(+0.56%) |
Mar 09, 2010 | 39.44 | 40.31 | 39.38 | 40.10 | 475,493 | +0.20(+0.51%) |
Mar 08, 2010 | 39.52 | 40.36 | 39.52 | 39.90 | 750,955 | +0.53(+1.36%) |
Mar 05, 2010 | 39.11 | 39.49 | 38.95 | 39.36 | 528,386 | +0.65(+1.68%) |
Mar 04, 2010 | 39.12 | 39.58 | 37.98 | 38.71 | 500,719 | -0.41(-1.04%) |
Mar 03, 2010 | 39.25 | 39.64 | 39.07 | 39.12 | 394,261 | -0.05(-0.12%) |
Mar 02, 2010 | 39.39 | 39.88 | 38.85 | 39.17 | 955,254 | -0.06(-0.15%) |
Mar 01, 2010 | 38.72 | 39.49 | 38.72 | 39.23 | 636,848 | +0.86(+2.25%) |
Feb 26, 2010 | 38.02 | 38.53 | 37.56 | 38.36 | 716,721 | +0.72(+1.91%) |
Feb 25, 2010 | 36.95 | 37.77 | 36.17 | 37.64 | 1,019,795 | -0.06(-0.15%) |
Feb 24, 2010 | 37.47 | 37.99 | 37.33 | 37.70 | 996,979 | +0.21(+0.57%) |
Feb 23, 2010 | 38.98 | 38.98 | 37.27 | 37.49 | 698,038 | -1.71(-4.36%) |
Feb 22, 2010 | 40.05 | 40.40 | 39.00 | 39.20 | 401,970 | -0.60(-1.51%) |
Feb 19, 2010 | 39.13 | 39.96 | 39.13 | 39.80 | 445,996 | +0.13(+0.32%) |
Feb 18, 2010 | 38.91 | 39.93 | 38.91 | 39.67 | 486,421 | +0.61(+1.57%) |
Feb 17, 2010 | 38.94 | 39.44 | 38.72 | 39.06 | 374,119 | +0.33(+0.85%) |
Feb 16, 2010 | 38.32 | 38.97 | 38.18 | 38.73 | 448,284 | +1.07(+2.84%) |
Feb 12, 2010 | 37.01 | 37.66 | 37.66 | 37.66 | 1,166,013 | -0.23(-0.62%) |
Feb 11, 2010 | 36.92 | 37.96 | 36.73 | 37.90 | 426,298 | +0.85(+2.28%) |
Feb 10, 2010 | 37.39 | 37.54 | 36.08 | 37.05 | 594,502 | -0.17(-0.47%) |
Feb 09, 2010 | 37.61 | 37.97 | 36.90 | 37.23 | 487,667 | +0.49(+1.32%) |
Feb 08, 2010 | 36.81 | 37.54 | 36.33 | 36.74 | 448,259 | -0.07(-0.18%) |
Feb 05, 2010 | 37.26 | 37.27 | 35.24 | 36.81 | 672,728 | -0.19(-0.53%) |
Feb 04, 2010 | 38.44 | 38.55 | 36.96 | 37.00 | 487,848 | -2.21(-5.63%) |
Feb 03, 2010 | 39.79 | 39.81 | 38.96 | 39.21 | 480,500 | -0.70(-1.75%) |
Feb 02, 2010 | 39.48 | 40.23 | 38.86 | 39.91 | 617,501 | +1.17(+3.01%) |
Feb 01, 2010 | 37.38 | 39.42 | 37.38 | 38.74 | 849,129 | +1.85(+5.00%) |
Jan 29, 2010 | 37.80 | 38.44 | 36.45 | 36.90 | 755,818 | -0.53(-1.43%) |
Jan 28, 2010 | 38.50 | 38.74 | 37.43 | 37.43 | 540,418 | -0.17(-0.44%) |
Jan 27, 2010 | 37.61 | 38.12 | 36.83 | 37.59 | 566,175 | -0.13(-0.33%) |
Jan 26, 2010 | 39.20 | 39.20 | 37.65 | 37.72 | 548,396 | -0.51(-1.32%) |
Jan 25, 2010 | 37.51 | 38.62 | 37.41 | 38.23 | 679,785 | +1.31(+3.55%) |
Jan 22, 2010 | 38.62 | 38.87 | 36.73 | 36.91 | 946,288 | -2.13(-5.45%) |
Jan 21, 2010 | 39.80 | 40.48 | 38.48 | 39.04 | 846,443 | -0.86(-2.14%) |
Jan 20, 2010 | 39.90 | 40.22 | 39.57 | 39.90 | 719,284 | -0.90(-2.21%) |
Jan 19, 2010 | 40.74 | 41.28 | 40.00 | 40.80 | 771,796 | -0.24(-0.59%) |
Jan 15, 2010 | 43.07 | 41.04 | 41.04 | 41.04 | 1,755,503 | -2.19(-5.06%) |
Jan 14, 2010 | 42.51 | 43.73 | 42.51 | 43.23 | 615,139 | +0.36(+0.84%) |
Jan 13, 2010 | 42.19 | 43.08 | 41.12 | 42.87 | 408,417 | +0.83(+1.96%) |
Jan 12, 2010 | 42.34 | 42.34 | 41.41 | 42.04 | 411,967 | -0.77(-1.79%) |
Jan 11, 2010 | 43.77 | 44.10 | 41.84 | 42.81 | 787,283 | -0.80(-1.83%) |
Jan 08, 2010 | 43.20 | 43.72 | 43.00 | 43.61 | 784,771 | -0.12(-0.27%) |
Jan 07, 2010 | 44.24 | 44.24 | 43.27 | 43.73 | 639,293 | -0.53(-1.21%) |
Jan 06, 2010 | 44.59 | 44.59 | 43.55 | 44.26 | 796,228 | +0.05(+0.11%) |
Jan 05, 2010 | 43.72 | 44.46 | 43.56 | 44.21 | 638,951 | -0.66(-1.47%) |