Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.50 | 40.55 | 39.51 | 39.58 | 3,385,417 | -0.30(-0.76%) |
Jan 28, 2011 | 41.18 | 41.25 | 39.56 | 39.89 | 2,817,709 | -1.82(-4.36%) |
Jan 27, 2011 | 41.51 | 42.13 | 41.37 | 41.71 | 1,471,921 | +0.35(+0.85%) |
Jan 26, 2011 | 40.73 | 41.44 | 40.64 | 41.36 | 1,787,377 | +1.31(+3.28%) |
Jan 25, 2011 | 39.85 | 40.04 | 39.54 | 40.04 | 1,240,398 | +0.09(+0.22%) |
Jan 24, 2011 | 39.57 | 40.02 | 39.41 | 39.96 | 1,685,637 | +0.30(+0.75%) |
Jan 21, 2011 | 40.01 | 40.15 | 39.11 | 39.66 | 2,472,724 | -0.29(-0.72%) |
Jan 20, 2011 | 40.02 | 40.19 | 39.50 | 39.95 | 2,469,146 | -1.15(-2.80%) |
Jan 19, 2011 | 41.97 | 42.06 | 40.92 | 41.09 | 1,517,738 | -1.03(-2.45%) |
Jan 18, 2011 | 41.72 | 42.26 | 41.60 | 42.13 | 1,535,040 | -0.31(-0.73%) |
Jan 14, 2011 | 41.86 | 42.45 | 41.81 | 42.43 | 1,106,169 | +0.12(+0.28%) |
Jan 13, 2011 | 42.85 | 42.93 | 42.06 | 42.32 | 1,426,137 | -0.74(-1.71%) |
Jan 12, 2011 | 42.77 | 43.22 | 42.59 | 43.05 | 1,259,559 | +0.70(+1.64%) |
Jan 11, 2011 | 42.23 | 42.41 | 42.01 | 42.36 | 1,999,822 | +0.71(+1.71%) |
Jan 10, 2011 | 40.86 | 41.78 | 40.66 | 41.65 | 2,156,511 | +0.41(+1.00%) |
Jan 07, 2011 | 41.34 | 41.49 | 40.90 | 41.23 | 1,706,783 | -0.40(-0.96%) |
Jan 06, 2011 | 42.09 | 42.18 | 41.44 | 41.63 | 1,871,848 | -0.46(-1.10%) |
Jan 05, 2011 | 41.02 | 42.26 | 40.80 | 42.09 | 1,725,884 | +0.10(+0.25%) |
Jan 04, 2011 | 42.34 | 42.36 | 41.53 | 41.99 | 1,995,795 | -0.23(-0.54%) |
Jan 03, 2011 | 41.62 | 42.26 | 41.54 | 42.22 | 1,545,649 | +1.53(+3.76%) |
Dec 31, 2010 | 40.84 | 41.13 | 40.65 | 40.69 | 645,593 | -0.22(-0.54%) |
Dec 30, 2010 | 40.79 | 41.14 | 40.52 | 40.91 | 881,463 | +0.18(+0.44%) |
Dec 29, 2010 | 40.48 | 40.89 | 40.37 | 40.73 | 692,187 | +0.59(+1.46%) |
Dec 28, 2010 | 40.54 | 40.57 | 39.95 | 40.14 | 1,642,833 | -0.66(-1.62%) |
Dec 27, 2010 | 41.29 | 41.32 | 40.68 | 40.80 | 1,488,899 | -1.20(-2.86%) |
Dec 23, 2010 | 41.59 | 42.10 | 41.59 | 42.00 | 702,691 | +0.28(+0.67%) |
Dec 22, 2010 | 41.70 | 41.92 | 41.39 | 41.72 | 1,022,672 | -0.14(-0.33%) |
Dec 21, 2010 | 42.17 | 42.25 | 41.44 | 41.86 | 1,748,498 | +0.09(+0.21%) |
Dec 20, 2010 | 41.53 | 41.92 | 41.28 | 41.77 | 1,213,603 | +0.43(+1.03%) |
Dec 17, 2010 | 41.19 | 41.50 | 40.72 | 41.35 | 1,557,387 | +0.10(+0.24%) |
Dec 16, 2010 | 40.50 | 41.29 | 40.28 | 41.25 | 1,528,042 | +0.75(+1.85%) |
Dec 15, 2010 | 40.50 | 40.75 | 40.36 | 40.50 | 1,269,031 | -0.08(-0.19%) |
Dec 14, 2010 | 40.31 | 40.94 | 40.30 | 40.58 | 1,654,979 | +0.21(+0.52%) |
Dec 13, 2010 | 39.96 | 40.60 | 39.91 | 40.37 | 1,873,495 | +0.43(+1.07%) |
Dec 10, 2010 | 39.59 | 40.05 | 39.52 | 39.94 | 1,802,111 | -0.03(-0.08%) |
Dec 09, 2010 | 39.78 | 40.38 | 39.48 | 39.97 | 3,842,764 | -0.98(-2.40%) |
Dec 08, 2010 | 40.57 | 41.02 | 40.50 | 40.96 | 2,147,185 | +0.05(+0.13%) |
Dec 07, 2010 | 41.60 | 41.64 | 40.82 | 40.90 | 1,435,873 | -0.41(-0.99%) |
Dec 06, 2010 | 41.04 | 41.48 | 40.99 | 41.31 | 902,693 | +0.15(+0.36%) |
Dec 03, 2010 | 40.43 | 41.29 | 40.32 | 41.16 | 1,263,438 | +0.78(+1.93%) |
Dec 02, 2010 | 39.22 | 40.42 | 39.20 | 40.38 | 2,114,296 | +1.29(+3.31%) |
Dec 01, 2010 | 38.49 | 39.12 | 38.44 | 39.09 | 2,186,535 | +1.25(+3.30%) |
Nov 30, 2010 | 37.49 | 38.19 | 37.27 | 37.84 | 8,043,732 | -0.30(-0.78%) |
Nov 29, 2010 | 38.00 | 38.19 | 37.47 | 38.14 | 2,198,493 | -0.41(-1.06%) |
Nov 26, 2010 | 37.82 | 38.57 | 37.77 | 38.55 | 1,401,468 | -0.09(-0.23%) |
Nov 24, 2010 | 37.77 | 38.64 | 38.64 | 38.64 | 1,914,733 | +0.94(+2.50%) |
Nov 23, 2010 | 38.07 | 38.44 | 37.45 | 37.69 | 2,349,068 | -1.11(-2.87%) |
Nov 22, 2010 | 38.99 | 39.17 | 38.35 | 38.81 | 2,935,878 | +0.36(+0.94%) |
Nov 19, 2010 | 38.37 | 38.62 | 38.24 | 38.45 | 1,409,689 | +0.03(+0.07%) |
Nov 18, 2010 | 38.24 | 38.62 | 38.17 | 38.42 | 1,813,726 | +0.67(+1.78%) |
Nov 17, 2010 | 37.47 | 37.93 | 37.34 | 37.75 | 1,842,175 | +0.61(+1.64%) |
Nov 16, 2010 | 37.54 | 37.92 | 36.88 | 37.14 | 2,334,998 | -0.81(-2.15%) |
Nov 15, 2010 | 38.05 | 38.35 | 37.87 | 37.96 | 2,152,457 | +0.32(+0.86%) |
Nov 12, 2010 | 38.21 | 38.35 | 37.22 | 37.63 | 2,930,590 | -0.97(-2.52%) |
Nov 11, 2010 | 38.14 | 38.72 | 37.93 | 38.61 | 3,076,996 | -0.30(-0.78%) |
Nov 10, 2010 | 39.07 | 39.10 | 38.63 | 38.91 | 3,185,542 | -0.24(-0.61%) |
Nov 09, 2010 | 39.29 | 39.56 | 38.96 | 39.15 | 2,467,511 | +0.58(+1.50%) |
Nov 08, 2010 | 38.39 | 39.21 | 38.13 | 38.57 | 3,790,882 | -0.62(-1.58%) |
Nov 05, 2010 | 38.71 | 39.45 | 38.59 | 39.19 | 2,947,733 | +0.02(+0.04%) |
Nov 04, 2010 | 38.38 | 39.20 | 38.21 | 39.17 | 3,320,800 | +1.56(+4.14%) |
Nov 03, 2010 | 37.03 | 37.66 | 36.85 | 37.62 | 1,595,071 | +0.28(+0.76%) |
Nov 02, 2010 | 36.65 | 37.62 | 36.65 | 37.33 | 1,539,545 | +0.94(+2.58%) |
Nov 01, 2010 | 36.62 | 36.89 | 36.17 | 36.39 | 1,449,192 | -0.17(-0.48%) |
Oct 29, 2010 | 36.39 | 36.74 | 36.37 | 36.57 | 1,034,791 | +0.11(+0.30%) |
Oct 28, 2010 | 36.67 | 36.72 | 36.11 | 36.46 | 1,153,113 | +0.15(+0.42%) |
Oct 27, 2010 | 36.14 | 36.56 | 35.84 | 36.31 | 1,802,920 | -0.11(-0.30%) |
Oct 25, 2010 | 36.29 | 36.69 | 36.22 | 36.41 | 2,239,572 | +0.52(+1.44%) |
Oct 22, 2010 | 36.00 | 36.00 | 35.50 | 35.90 | 1,360,164 | +0.24(+0.68%) |
Oct 21, 2010 | 35.92 | 36.12 | 35.51 | 35.66 | 1,740,122 | +0.20(+0.56%) |
Oct 20, 2010 | 34.51 | 35.66 | 34.48 | 35.46 | 1,153,486 | +1.09(+3.16%) |
Oct 19, 2010 | 34.80 | 35.15 | 34.12 | 34.37 | 2,326,776 | -1.00(-2.81%) |
Oct 18, 2010 | 35.08 | 35.45 | 35.06 | 35.36 | 1,018,053 | -0.24(-0.68%) |
Oct 15, 2010 | 35.70 | 35.90 | 35.21 | 35.60 | 1,348,925 | -0.06(-0.17%) |
Oct 14, 2010 | 35.78 | 35.91 | 35.40 | 35.67 | 1,729,205 | +0.21(+0.58%) |
Oct 13, 2010 | 35.28 | 35.90 | 35.18 | 35.46 | 1,372,250 | +0.33(+0.95%) |
Oct 12, 2010 | 34.95 | 35.32 | 34.51 | 35.13 | 1,390,027 | +0.24(+0.68%) |
Oct 11, 2010 | 34.79 | 35.10 | 34.59 | 34.89 | 1,377,452 | -0.08(-0.23%) |
Oct 08, 2010 | 34.97 | 35.23 | 33.93 | 34.97 | 2,016,376 | +0.90(+2.63%) |
Oct 07, 2010 | 34.38 | 34.41 | 33.85 | 34.08 | 2,493 | +0.16(+0.47%) |
Oct 06, 2010 | 33.96 | 34.09 | 33.62 | 33.92 | 1,341,729 | -0.19(-0.56%) |
Oct 05, 2010 | 33.41 | 34.24 | 33.39 | 34.11 | 4,367 | +0.77(+2.31%) |
Oct 04, 2010 | 33.35 | 33.55 | 32.95 | 33.34 | 1,277,306 | -0.24(-0.72%) |
Oct 01, 2010 | 33.58 | 34.00 | 33.49 | 33.58 | 1,557,173 | +0.07(+0.21%) |
Sep 30, 2010 | 33.68 | 33.95 | 33.41 | 33.51 | 877 | +0.01(+0.03%) |
Sep 29, 2010 | 33.46 | 33.59 | 33.30 | 33.50 | 1,676,940 | +0.26(+0.79%) |
Sep 28, 2010 | 32.49 | 33.31 | 32.07 | 33.23 | 11,856 | +0.77(+2.39%) |
Sep 27, 2010 | 32.48 | 32.76 | 32.24 | 32.46 | 865,370 | -0.08(-0.25%) |
Sep 24, 2010 | 32.27 | 32.65 | 32.17 | 32.54 | 1,408,278 | +1.19(+3.79%) |
Sep 23, 2010 | 31.34 | 31.68 | 31.16 | 31.35 | 3,059 | -0.38(-1.20%) |
Sep 22, 2010 | 31.94 | 32.24 | 31.63 | 31.73 | 994,944 | -0.08(-0.24%) |
Sep 21, 2010 | 31.98 | 32.04 | 31.36 | 31.81 | 2,341 | +0.12(+0.39%) |
Sep 20, 2010 | 31.59 | 31.80 | 31.49 | 31.69 | 2,382,933 | +0.25(+0.80%) |
Sep 17, 2010 | 31.43 | 31.48 | 31.16 | 31.43 | 935,764 | +0.23(+0.72%) |
Sep 15, 2010 | 30.97 | 31.30 | 30.78 | 31.21 | 2,327,583 | +0.05(+0.16%) |
Sep 14, 2010 | 30.91 | 31.38 | 30.82 | 31.16 | 557 | +0.29(+0.93%) |
Sep 13, 2010 | 30.80 | 30.95 | 30.69 | 30.87 | 1,484,437 | +0.66(+2.17%) |
Sep 10, 2010 | 30.31 | 30.35 | 30.09 | 30.21 | 1,846,400 | +0.57(+1.92%) |
Sep 09, 2010 | 30.02 | 30.04 | 29.44 | 29.64 | 7,906 | +0.18(+0.63%) |
Sep 08, 2010 | 29.85 | 29.91 | 29.39 | 29.46 | 11,291 | +0.07(+0.24%) |
Sep 07, 2010 | 29.46 | 29.75 | 29.33 | 29.39 | 5,077 | -0.63(-2.08%) |
Sep 03, 2010 | 29.66 | 30.09 | 29.66 | 30.01 | 1,191,134 | +0.75(+2.56%) |
Sep 02, 2010 | 29.12 | 29.31 | 29.06 | 29.26 | 4,640 | +0.16(+0.55%) |
Sep 01, 2010 | 28.70 | 29.29 | 28.53 | 29.11 | 1,294,328 | +1.33(+4.78%) |
Aug 31, 2010 | 27.77 | 28.18 | 27.53 | 27.78 | 17,374 | +0.08(+0.30%) |
Aug 30, 2010 | 27.79 | 28.18 | 27.60 | 27.70 | 2,132,976 | +0.06(+0.22%) |
Aug 27, 2010 | 28.42 | 28.48 | 27.30 | 27.63 | 2,441,374 | +0.51(+1.89%) |
Aug 26, 2010 | 27.17 | 27.41 | 27.03 | 27.12 | 41,590 | +0.21(+0.76%) |
Aug 25, 2010 | 26.47 | 27.02 | 26.38 | 26.92 | 1,955 | -0.05(-0.19%) |
Aug 24, 2010 | 26.97 | 27.28 | 26.63 | 26.97 | 1,762 | -0.58(-2.12%) |
Aug 23, 2010 | 27.94 | 28.06 | 27.52 | 27.55 | 1,413,410 | -0.23(-0.83%) |
Aug 20, 2010 | 27.78 | 27.84 | 27.60 | 27.78 | 1,495,890 | -0.39(-1.38%) |
Aug 19, 2010 | 28.70 | 28.74 | 28.09 | 28.17 | 1,448 | -0.63(-2.19%) |
Aug 18, 2010 | 28.77 | 28.97 | 28.56 | 28.80 | 1,218 | -0.11(-0.39%) |
Aug 17, 2010 | 28.68 | 29.08 | 28.57 | 28.92 | 4,554 | +0.59(+2.10%) |
Aug 16, 2010 | 27.79 | 28.56 | 27.78 | 28.32 | 1,701,827 | +0.21(+0.75%) |
Aug 13, 2010 | 28.11 | 28.51 | 27.88 | 28.11 | 1,791,774 | -0.13(-0.47%) |
Aug 12, 2010 | 27.79 | 28.37 | 27.57 | 28.24 | 1,686,113 | -0.10(-0.36%) |
Aug 11, 2010 | 28.47 | 28.69 | 28.04 | 28.35 | 2,445,119 | -1.43(-4.79%) |
Aug 10, 2010 | 29.59 | 29.94 | 29.23 | 29.77 | 2,748,890 | -0.59(-1.94%) |
Aug 09, 2010 | 30.12 | 30.47 | 29.98 | 30.36 | 1,627,045 | +0.05(+0.15%) |
Aug 06, 2010 | 30.32 | 30.34 | 29.71 | 30.32 | 1,552,111 | +0.15(+0.51%) |
Aug 05, 2010 | 29.96 | 30.30 | 29.83 | 30.16 | 5,141 | +0.13(+0.44%) |
Aug 04, 2010 | 29.81 | 30.08 | 29.67 | 30.03 | 1,031 | +0.39(+1.33%) |
Aug 03, 2010 | 30.32 | 30.32 | 29.61 | 29.63 | 3,193 | -0.72(-2.38%) |
Aug 02, 2010 | 30.07 | 30.45 | 29.98 | 30.36 | 1,367,393 | +1.05(+3.57%) |
Jul 30, 2010 | 29.31 | 29.45 | 28.95 | 29.31 | 1,835,241 | -0.03(-0.10%) |
Jul 29, 2010 | 29.48 | 29.64 | 28.80 | 29.34 | 4,068 | +0.10(+0.33%) |
Jul 28, 2010 | 29.19 | 29.49 | 28.97 | 29.24 | 1,861,238 | -0.03(-0.10%) |
Jul 27, 2010 | 29.72 | 29.73 | 28.96 | 29.28 | 9,314 | -0.41(-1.38%) |
Jul 26, 2010 | 28.94 | 29.73 | 28.77 | 29.68 | 2,948,008 | +1.42(+5.04%) |
Jul 23, 2010 | 27.98 | 28.26 | 27.66 | 28.26 | 3,095,488 | +0.65(+2.37%) |
Jul 22, 2010 | 27.04 | 27.68 | 26.99 | 27.61 | 1,064 | +1.29(+4.89%) |
Jul 21, 2010 | 26.55 | 26.88 | 26.25 | 26.32 | 2,602,241 | +0.14(+0.55%) |
Jul 20, 2010 | 25.24 | 26.23 | 25.21 | 26.18 | 31,956 | +0.23(+0.89%) |
Jul 19, 2010 | 25.96 | 26.07 | 25.62 | 25.95 | 1,432,093 | +0.13(+0.49%) |
Jul 16, 2010 | 25.82 | 26.42 | 25.74 | 25.82 | 1,217,177 | -0.69(-2.61%) |
Jul 15, 2010 | 26.69 | 26.75 | 26.23 | 26.51 | 2,434,363 | -0.27(-1.00%) |
Jul 14, 2010 | 26.53 | 26.92 | 26.26 | 26.78 | 7,448 | +0.20(+0.75%) |
Jul 13, 2010 | 26.19 | 26.75 | 26.00 | 26.58 | 1,457 | +1.19(+4.67%) |
Jul 12, 2010 | 25.68 | 25.80 | 25.16 | 25.39 | 2,129,150 | -0.30(-1.18%) |
Jul 09, 2010 | 25.70 | 25.74 | 25.26 | 25.70 | 1,567,350 | +0.23(+0.92%) |
Jul 08, 2010 | 25.34 | 25.51 | 24.92 | 25.46 | 24,844 | +0.15(+0.60%) |
Jul 07, 2010 | 24.49 | 25.34 | 24.45 | 25.31 | 2,435,833 | +1.08(+4.44%) |
Jul 06, 2010 | 24.78 | 24.94 | 23.90 | 24.23 | 10,695 | -0.03(-0.11%) |
Jul 02, 2010 | 24.26 | 24.86 | 24.08 | 24.26 | 2,057,776 | -0.02(-0.08%) |
Jul 01, 2010 | 24.60 | 24.76 | 23.65 | 24.28 | 3,321,045 | -0.14(-0.56%) |
Jun 30, 2010 | 24.55 | 25.18 | 24.30 | 24.42 | 36,904 | +0.59(+2.46%) |
Jun 29, 2010 | 24.79 | 24.79 | 23.63 | 23.83 | 456 | -1.48(-5.85%) |
Jun 25, 2010 | 25.31 | 25.38 | 24.80 | 25.31 | 2,900,357 | +0.15(+0.59%) |
Jun 24, 2010 | 25.48 | 25.55 | 24.95 | 25.16 | 1,633,988 | -0.62(-2.39%) |
Jun 23, 2010 | 25.99 | 26.14 | 25.46 | 25.78 | 3,927 | +0.03(+0.12%) |
Jun 22, 2010 | 26.49 | 26.65 | 25.60 | 25.75 | 3,786 | -0.85(-3.19%) |
Jun 21, 2010 | 26.76 | 27.23 | 26.38 | 26.60 | 2,002,400 | +0.32(+1.20%) |
Jun 18, 2010 | 26.28 | 26.40 | 25.94 | 26.28 | 1,984,022 | +0.26(+0.98%) |
Jun 17, 2010 | 26.10 | 26.20 | 25.60 | 26.02 | 2,472,849 | -0.05(-0.20%) |
Jun 16, 2010 | 25.86 | 26.39 | 25.83 | 26.08 | 2,424,420 | -0.51(-1.90%) |
Jun 15, 2010 | 26.17 | 26.62 | 25.95 | 26.58 | 7,274 | +0.91(+3.56%) |
Jun 14, 2010 | 25.81 | 26.35 | 25.62 | 25.67 | 3,241,528 | +0.47(+1.88%) |
Jun 11, 2010 | 24.92 | 25.32 | 24.73 | 25.19 | 2,049,868 | -0.07(-0.26%) |
Jun 10, 2010 | 25.07 | 25.26 | 24.59 | 25.26 | 7,791 | +1.56(+6.57%) |
Jun 09, 2010 | 24.13 | 24.59 | 23.57 | 23.70 | 3,060,214 | -0.05(-0.22%) |
Jun 08, 2010 | 23.84 | 23.95 | 23.29 | 23.75 | 2,998 | +0.20(+0.87%) |
Jun 07, 2010 | 24.26 | 24.32 | 23.49 | 23.55 | 2,477,618 | -0.48(-2.00%) |
Jun 04, 2010 | 24.03 | 25.21 | 23.77 | 24.03 | 5,057,394 | -1.75(-6.79%) |
Jun 03, 2010 | 25.95 | 26.11 | 25.40 | 25.78 | 2,436,615 | +0.55(+2.16%) |
Jun 02, 2010 | 24.50 | 25.23 | 24.38 | 25.23 | 3,763,715 | +1.16(+4.81%) |
Jun 01, 2010 | 24.43 | 24.97 | 24.07 | 24.08 | 4,140,259 | -0.16(-0.67%) |
May 28, 2010 | 24.24 | 25.17 | 24.03 | 24.24 | 2,668,262 | -0.82(-3.28%) |
May 27, 2010 | 24.32 | 25.08 | 24.30 | 25.06 | 2,487,632 | +1.54(+6.55%) |
May 26, 2010 | 23.70 | 24.11 | 23.32 | 23.52 | 2,922,668 | +0.40(+1.74%) |
May 25, 2010 | 22.59 | 23.14 | 22.25 | 23.12 | 7,199 | -0.54(-2.29%) |
May 24, 2010 | 23.54 | 24.13 | 23.40 | 23.66 | 2,836,439 | -0.09(-0.37%) |
May 21, 2010 | 22.97 | 23.90 | 22.62 | 23.74 | 3,364,761 | +1.02(+4.49%) |
May 20, 2010 | 22.44 | 23.17 | 22.29 | 22.72 | 4,771,024 | -1.04(-4.36%) |
May 19, 2010 | 24.08 | 24.22 | 23.17 | 23.76 | 4,176,037 | -0.55(-2.27%) |
May 18, 2010 | 25.61 | 25.65 | 24.29 | 24.31 | 9,520 | -0.97(-3.85%) |
May 17, 2010 | 25.22 | 25.50 | 24.57 | 25.29 | 2,588,570 | +0.18(+0.73%) |
May 14, 2010 | 25.10 | 25.86 | 24.75 | 25.10 | 2,004,814 | -1.15(-4.37%) |
May 13, 2010 | 26.26 | 26.50 | 26.19 | 26.25 | 3,561,099 | -0.22(-0.83%) |
May 12, 2010 | 25.84 | 26.67 | 25.81 | 26.47 | 3,469,577 | +0.88(+3.43%) |
May 11, 2010 | 25.85 | 25.90 | 25.52 | 25.59 | 5,008 | -0.80(-3.04%) |
May 10, 2010 | 25.98 | 26.40 | 25.95 | 26.39 | 4,484,336 | +2.15(+8.86%) |
May 07, 2010 | 24.67 | 24.87 | 23.77 | 24.24 | 6,933,332 | -1.00(-3.96%) |
May 06, 2010 | 25.73 | 26.56 | 23.35 | 25.24 | 5,705,486 | -0.71(-2.74%) |
May 05, 2010 | 26.41 | 26.94 | 25.91 | 25.96 | 2,691,909 | -1.34(-4.93%) |
May 04, 2010 | 27.63 | 27.77 | 27.21 | 27.30 | 2,821,695 | -1.23(-4.33%) |
May 03, 2010 | 28.23 | 28.63 | 28.23 | 28.54 | 1,524,326 | +0.60(+2.14%) |
Apr 30, 2010 | 28.35 | 28.74 | 27.88 | 27.94 | 2,289,542 | -0.35(-1.23%) |
Apr 29, 2010 | 27.82 | 28.35 | 27.77 | 28.29 | 3,368,735 | +0.96(+3.51%) |
Apr 28, 2010 | 27.63 | 27.67 | 26.89 | 27.33 | 4,143,702 | +0.69(+2.59%) |
Apr 27, 2010 | 27.86 | 27.91 | 26.55 | 26.64 | 7,229,591 | -2.64(-9.03%) |
Apr 26, 2010 | 29.59 | 29.77 | 29.18 | 29.28 | 2,458,098 | -0.18(-0.62%) |
Apr 23, 2010 | 28.94 | 29.46 | 28.91 | 29.46 | 1,799,952 | +0.70(+2.43%) |
Apr 22, 2010 | 28.24 | 28.77 | 28.07 | 28.77 | 2,585,325 | +0.03(+0.11%) |
Apr 21, 2010 | 28.51 | 28.78 | 28.43 | 28.73 | 10,840 | +0.18(+0.64%) |
Apr 20, 2010 | 28.27 | 28.75 | 28.23 | 28.55 | 919 | +0.94(+3.40%) |
Apr 19, 2010 | 27.44 | 27.85 | 27.20 | 27.61 | 2,290,828 | -0.07(-0.24%) |
Apr 16, 2010 | 28.17 | 28.34 | 27.40 | 27.68 | 2,410,371 | -0.17(-0.62%) |
Apr 15, 2010 | 27.56 | 27.91 | 27.42 | 27.85 | 2,116,193 | +0.09(+0.33%) |
Apr 14, 2010 | 27.56 | 27.76 | 27.44 | 27.76 | 1,230,963 | +0.34(+1.25%) |
Apr 13, 2010 | 27.64 | 27.67 | 27.30 | 27.42 | 1,611,370 | -0.11(-0.41%) |
Apr 12, 2010 | 27.59 | 27.71 | 27.45 | 27.53 | 2,404,780 | +0.09(+0.33%) |
Apr 09, 2010 | 26.72 | 27.50 | 26.72 | 27.44 | 2,285,215 | +1.19(+4.55%) |
Apr 08, 2010 | 26.10 | 26.28 | 25.94 | 26.24 | 1,859,080 | -0.03(-0.12%) |
Apr 07, 2010 | 26.51 | 26.57 | 26.06 | 26.27 | 1,361,514 | -0.42(-1.57%) |
Apr 06, 2010 | 26.63 | 26.75 | 26.47 | 26.69 | 1,996,331 | +0.17(+0.65%) |
Apr 05, 2010 | 26.72 | 26.79 | 26.42 | 26.52 | 1,699,717 | -0.18(-0.69%) |
Apr 01, 2010 | 26.59 | 26.70 | 26.70 | 26.70 | 1,545,384 | +0.41(+1.55%) |
Mar 31, 2010 | 26.48 | 26.51 | 26.20 | 26.30 | 2,257,814 | -0.06(-0.23%) |
Mar 30, 2010 | 26.54 | 26.69 | 26.24 | 26.36 | 1,456,144 | -0.19(-0.73%) |
Mar 29, 2010 | 26.37 | 26.82 | 26.37 | 26.55 | 3,003,069 | -0.25(-0.93%) |
Mar 26, 2010 | 26.84 | 27.00 | 26.45 | 26.80 | 2,530,905 | -0.18(-0.66%) |
Mar 25, 2010 | 27.52 | 27.59 | 26.97 | 26.98 | 1,600,662 | -0.27(-0.99%) |
Mar 24, 2010 | 27.01 | 27.40 | 26.98 | 27.25 | 2,626,901 | -0.05(-0.19%) |
Mar 23, 2010 | 27.00 | 27.34 | 26.84 | 27.30 | 4,251,203 | +0.80(+3.00%) |
Mar 22, 2010 | 26.73 | 26.84 | 26.26 | 26.50 | 5,843,197 | +1.49(+5.96%) |
Mar 19, 2010 | 25.05 | 25.17 | 24.81 | 25.01 | 2,368,005 | -0.02(-0.06%) |
Mar 18, 2010 | 25.19 | 25.26 | 24.92 | 25.03 | 1,906,690 | +0.13(+0.51%) |
Mar 17, 2010 | 24.90 | 25.07 | 24.81 | 24.90 | 2,495,267 | +0.39(+1.60%) |
Mar 16, 2010 | 24.25 | 24.52 | 24.05 | 24.51 | 1,664,655 | +0.35(+1.46%) |
Mar 15, 2010 | 24.06 | 24.19 | 23.99 | 24.16 | 1,664,367 | -0.51(-2.05%) |
Mar 12, 2010 | 24.82 | 25.00 | 24.46 | 24.66 | 2,522,042 | +0.44(+1.83%) |
Mar 11, 2010 | 24.18 | 24.42 | 24.02 | 24.22 | 2,189,300 | +0.16(+0.66%) |
Mar 10, 2010 | 24.22 | 24.22 | 23.86 | 24.06 | 1,837,167 | +0.19(+0.81%) |
Mar 09, 2010 | 23.81 | 24.03 | 23.64 | 23.87 | 1,839,856 | -0.18(-0.74%) |
Mar 08, 2010 | 24.49 | 24.52 | 23.96 | 24.05 | 2,173,891 | -0.54(-2.20%) |
Mar 05, 2010 | 24.48 | 24.67 | 24.40 | 24.59 | 1,631,168 | +0.36(+1.47%) |
Mar 04, 2010 | 24.19 | 24.41 | 24.06 | 24.23 | 1,413,078 | +0.24(+1.00%) |
Mar 03, 2010 | 23.74 | 24.17 | 23.70 | 23.99 | 2,316,574 | +0.32(+1.34%) |
Mar 02, 2010 | 23.38 | 23.86 | 23.33 | 23.67 | 2,865,162 | +0.47(+2.02%) |
Mar 01, 2010 | 22.69 | 23.23 | 22.68 | 23.20 | 1,576,807 | +0.44(+1.93%) |
Feb 26, 2010 | 22.63 | 22.94 | 22.43 | 22.76 | 1,223,507 | +0.08(+0.34%) |
Feb 25, 2010 | 22.37 | 22.73 | 22.28 | 22.69 | 1,877,078 | -0.21(-0.94%) |
Feb 24, 2010 | 22.63 | 23.05 | 22.51 | 22.90 | 1,204,957 | +0.38(+1.68%) |
Feb 23, 2010 | 22.66 | 22.96 | 22.41 | 22.52 | 1,042,031 | -0.27(-1.16%) |
Feb 22, 2010 | 22.73 | 22.95 | 22.55 | 22.79 | 1,447,460 | +0.28(+1.22%) |
Feb 19, 2010 | 22.44 | 22.67 | 22.37 | 22.51 | 1,509,362 | -0.30(-1.30%) |
Feb 18, 2010 | 22.50 | 22.91 | 22.40 | 22.81 | 1,272,475 | -0.08(-0.33%) |
Feb 17, 2010 | 22.79 | 22.95 | 22.66 | 22.89 | 1,903,139 | +0.55(+2.47%) |
Feb 16, 2010 | 22.22 | 22.58 | 22.11 | 22.34 | 2,733,011 | -0.11(-0.48%) |
Feb 12, 2010 | 21.90 | 22.44 | 22.44 | 22.44 | 1,102,698 | +0.14(+0.64%) |
Feb 11, 2010 | 22.26 | 22.38 | 21.87 | 22.30 | 1,806,309 | +0.13(+0.58%) |
Feb 10, 2010 | 22.20 | 22.39 | 22.02 | 22.17 | 1,761,689 | -0.38(-1.67%) |
Feb 09, 2010 | 22.52 | 22.71 | 22.11 | 22.55 | 1,980,965 | +0.35(+1.59%) |
Feb 08, 2010 | 22.12 | 22.59 | 21.84 | 22.20 | 2,433,265 | -0.48(-2.11%) |
Feb 05, 2010 | 22.67 | 22.85 | 21.94 | 22.68 | 1,939,679 | -0.37(-1.62%) |
Feb 04, 2010 | 23.65 | 23.78 | 23.02 | 23.05 | 2,851,952 | -1.20(-4.97%) |
Feb 03, 2010 | 23.92 | 24.47 | 23.89 | 24.25 | 3,064,224 | -0.05(-0.19%) |
Feb 02, 2010 | 24.32 | 24.41 | 23.84 | 24.30 | 4,129,489 | +0.65(+2.73%) |