Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.51 | 43.63 | 43.43 | 43.63 | 2,489,097 | +0.23(+0.54%) |
Jan 28, 2011 | 43.67 | 43.68 | 43.38 | 43.39 | 4,239,114 | -0.26(-0.60%) |
Jan 27, 2011 | 43.62 | 43.66 | 43.58 | 43.65 | 1,429,239 | +0.06(+0.13%) |
Jan 26, 2011 | 43.56 | 43.60 | 43.51 | 43.60 | 2,073,269 | +0.09(+0.21%) |
Jan 25, 2011 | 43.46 | 43.51 | 43.41 | 43.51 | 1,443,976 | +0.07(+0.15%) |
Jan 24, 2011 | 43.39 | 43.47 | 43.39 | 43.44 | 1,466,837 | +0.06(+0.14%) |
Jan 21, 2011 | 43.25 | 43.42 | 43.25 | 43.38 | 1,433,615 | +0.18(+0.41%) |
Jan 20, 2011 | 43.29 | 43.32 | 43.14 | 43.20 | 1,611,285 | -0.09(-0.20%) |
Jan 19, 2011 | 43.38 | 43.44 | 43.28 | 43.29 | 2,257,743 | -0.13(-0.31%) |
Jan 18, 2011 | 43.49 | 43.49 | 43.37 | 43.42 | 2,496,639 | -0.00(-0.01%) |
Jan 14, 2011 | 43.42 | 43.45 | 43.37 | 43.43 | 1,919,504 | +0.07(+0.16%) |
Jan 13, 2011 | 43.37 | 43.47 | 43.34 | 43.36 | 3,289,987 | -0.01(-0.02%) |
Jan 12, 2011 | 43.28 | 43.41 | 43.28 | 43.36 | 1,282,383 | +0.09(+0.21%) |
Jan 11, 2011 | 43.21 | 43.30 | 43.18 | 43.27 | 1,037,754 | +0.17(+0.39%) |
Jan 10, 2011 | 43.07 | 43.13 | 43.05 | 43.11 | 1,088,387 | -0.03(-0.08%) |
Jan 07, 2011 | 43.31 | 43.31 | 43.11 | 43.14 | 1,931,025 | -0.17(-0.38%) |
Jan 06, 2011 | 43.27 | 43.31 | 43.11 | 43.31 | 4,305,391 | +0.05(+0.12%) |
Jan 05, 2011 | 43.08 | 43.26 | 43.08 | 43.26 | 5,338,954 | +0.11(+0.25%) |
Jan 04, 2011 | 43.05 | 43.15 | 43.01 | 43.15 | 2,267,427 | +0.19(+0.45%) |
Jan 03, 2011 | 42.92 | 43.12 | 42.91 | 42.95 | 3,047,780 | +0.03(+0.08%) |
Dec 31, 2010 | 42.84 | 42.93 | 42.80 | 42.92 | 1,505,545 | +0.08(+0.18%) |
Dec 30, 2010 | 42.85 | 42.85 | 42.76 | 42.84 | 705,515 | +0.05(+0.11%) |
Dec 29, 2010 | 42.70 | 42.81 | 42.65 | 42.79 | 1,126,939 | +0.14(+0.33%) |
Dec 28, 2010 | 42.72 | 42.73 | 42.56 | 42.65 | 1,209,798 | +0.03(+0.06%) |
Dec 27, 2010 | 42.66 | 42.68 | 42.56 | 42.62 | 1,250,860 | +0.03(+0.08%) |
Dec 23, 2010 | 42.58 | 42.62 | 42.56 | 42.59 | 1,186,594 | +0.04(+0.10%) |
Dec 22, 2010 | 42.44 | 42.57 | 42.40 | 42.55 | 1,700,119 | +0.12(+0.28%) |
Dec 21, 2010 | 42.42 | 42.45 | 42.35 | 42.43 | 1,662,738 | +0.09(+0.21%) |
Dec 20, 2010 | 42.33 | 42.34 | 42.27 | 42.34 | 1,244,314 | +0.08(+0.18%) |
Dec 17, 2010 | 42.20 | 42.28 | 42.14 | 42.27 | 2,095,385 | +0.06(+0.15%) |
Dec 16, 2010 | 41.99 | 42.20 | 41.93 | 42.20 | 1,055,670 | +0.16(+0.37%) |
Dec 15, 2010 | 42.22 | 42.22 | 41.99 | 42.05 | 1,199,382 | -0.17(-0.39%) |
Dec 14, 2010 | 42.22 | 42.22 | 41.98 | 42.21 | 2,894,041 | +0.21(+0.49%) |
Dec 13, 2010 | 42.22 | 42.30 | 41.95 | 42.01 | 2,491,211 | -0.21(-0.50%) |
Dec 10, 2010 | 42.27 | 42.32 | 42.18 | 42.22 | 1,298,062 | +0.02(+0.04%) |
Dec 09, 2010 | 42.35 | 42.35 | 42.20 | 42.20 | 968,020 | -0.09(-0.21%) |
Dec 08, 2010 | 42.38 | 42.51 | 42.23 | 42.29 | 2,575,008 | -0.14(-0.32%) |
Dec 07, 2010 | 42.42 | 42.46 | 42.35 | 42.43 | 2,003,575 | +0.22(+0.52%) |
Dec 06, 2010 | 42.23 | 42.23 | 42.14 | 42.21 | 1,643,466 | -0.02(-0.06%) |
Dec 03, 2010 | 42.13 | 42.25 | 42.11 | 42.23 | 3,432,092 | +0.07(+0.17%) |
Dec 02, 2010 | 42.16 | 42.19 | 42.03 | 42.16 | 1,642,045 | +0.02(+0.06%) |
Dec 01, 2010 | 42.03 | 42.15 | 41.94 | 42.14 | 3,622,112 | +0.39(+0.93%) |
Nov 30, 2010 | 41.56 | 41.81 | 41.48 | 41.75 | 3,110,134 | +0.09(+0.23%) |
Nov 29, 2010 | 41.53 | 41.77 | 41.51 | 41.66 | 1,275,121 | +0.11(+0.26%) |
Nov 26, 2010 | 41.65 | 41.70 | 41.53 | 41.55 | 777,925 | -0.15(-0.36%) |
Nov 24, 2010 | 41.55 | 41.70 | 41.70 | 41.70 | 1,472,148 | +0.25(+0.60%) |
Nov 23, 2010 | 41.94 | 41.94 | 41.44 | 41.45 | 4,210,946 | -0.58(-1.37%) |
Nov 22, 2010 | 42.11 | 42.20 | 42.01 | 42.03 | 904,779 | -0.30(-0.70%) |
Nov 19, 2010 | 42.23 | 42.32 | 42.15 | 42.32 | 1,261,663 | -0.01(-0.03%) |
Nov 18, 2010 | 42.14 | 42.34 | 42.03 | 42.34 | 2,551,118 | +0.53(+1.27%) |
Nov 17, 2010 | 41.87 | 41.93 | 41.76 | 41.81 | 3,894,044 | +0.21(+0.51%) |
Nov 16, 2010 | 42.03 | 42.09 | 41.52 | 41.60 | 3,568,884 | -0.46(-1.10%) |
Nov 15, 2010 | 42.31 | 42.32 | 42.03 | 42.06 | 2,283,204 | -0.08(-0.19%) |
Nov 12, 2010 | 42.29 | 42.34 | 42.14 | 42.14 | 2,319,960 | -0.15(-0.37%) |
Nov 11, 2010 | 42.43 | 42.47 | 42.14 | 42.30 | 2,240,037 | -0.17(-0.40%) |
Nov 10, 2010 | 42.81 | 42.81 | 42.45 | 42.47 | 2,665,801 | -0.35(-0.82%) |
Nov 09, 2010 | 43.02 | 43.02 | 42.74 | 42.82 | 1,503,418 | -0.12(-0.28%) |
Nov 08, 2010 | 43.02 | 43.07 | 42.91 | 42.94 | 2,512,463 | -0.13(-0.29%) |
Nov 05, 2010 | 43.06 | 43.11 | 42.94 | 43.07 | 2,731,214 | -0.05(-0.11%) |
Nov 04, 2010 | 42.73 | 43.15 | 42.72 | 43.11 | 2,930,631 | +0.55(+1.30%) |
Nov 03, 2010 | 42.44 | 42.60 | 42.39 | 42.56 | 2,774,099 | +0.14(+0.33%) |
Nov 02, 2010 | 42.32 | 42.42 | 42.26 | 42.42 | 1,832,428 | +0.21(+0.49%) |
Nov 01, 2010 | 42.37 | 42.41 | 42.20 | 42.21 | 1,963,726 | -0.08(-0.19%) |
Oct 29, 2010 | 42.32 | 42.37 | 42.25 | 42.29 | 1,926,950 | +0.02(+0.04%) |
Oct 28, 2010 | 42.36 | 42.37 | 42.20 | 42.27 | 2,314,132 | +0.02(+0.06%) |
Oct 27, 2010 | 42.27 | 42.32 | 42.19 | 42.25 | 1,953,895 | +0.02(+0.04%) |
Oct 25, 2010 | 42.17 | 42.30 | 42.16 | 42.23 | 2,256,082 | +0.16(+0.39%) |
Oct 22, 2010 | 41.98 | 42.08 | 41.95 | 42.07 | 896,738 | +0.19(+0.46%) |
Oct 21, 2010 | 41.99 | 42.00 | 41.88 | 41.88 | 1,117,854 | -0.07(-0.16%) |
Oct 20, 2010 | 41.86 | 41.95 | 41.78 | 41.94 | 2,071,648 | +0.13(+0.31%) |
Oct 19, 2010 | 41.85 | 41.92 | 41.80 | 41.81 | 1,291,049 | -0.00(-0.01%) |
Oct 18, 2010 | 41.92 | 41.99 | 41.82 | 41.82 | 1,107,735 | -0.06(-0.13%) |
Oct 15, 2010 | 41.85 | 41.95 | 41.82 | 41.87 | 1,124,696 | +0.11(+0.26%) |
Oct 14, 2010 | 42.00 | 42.01 | 41.74 | 41.76 | 2,133,516 | -0.20(-0.48%) |
Oct 13, 2010 | 41.91 | 42.06 | 41.86 | 41.96 | 1,888,662 | +0.14(+0.33%) |
Oct 12, 2010 | 41.84 | 41.92 | 41.79 | 41.82 | 1,834,826 | -0.04(-0.09%) |
Oct 11, 2010 | 41.79 | 41.89 | 41.77 | 41.86 | 1,383,579 | +0.09(+0.21%) |
Oct 08, 2010 | 41.77 | 41.80 | 41.65 | 41.77 | 3,271,550 | +0.14(+0.34%) |
Oct 07, 2010 | 41.64 | 41.71 | 41.54 | 41.63 | 2,943,115 | +0.08(+0.20%) |
Oct 06, 2010 | 41.58 | 41.63 | 41.50 | 41.55 | 4,270,134 | -0.04(-0.09%) |
Oct 05, 2010 | 41.60 | 41.63 | 41.51 | 41.59 | 2,131,630 | +0.15(+0.36%) |
Oct 04, 2010 | 41.61 | 41.61 | 41.43 | 41.44 | 5,343,793 | -0.14(-0.35%) |
Oct 01, 2010 | 41.58 | 41.63 | 41.48 | 41.58 | 1,797,471 | +0.05(+0.13%) |
Sep 30, 2010 | 41.53 | 41.55 | 41.32 | 41.53 | 4,947,542 | +0.21(+0.50%) |
Sep 29, 2010 | 41.30 | 41.40 | 41.26 | 41.32 | 1,785,039 | +0.10(+0.24%) |
Sep 28, 2010 | 41.28 | 41.28 | 41.11 | 41.22 | 2,243,477 | +0.06(+0.15%) |
Sep 27, 2010 | 41.18 | 41.25 | 41.13 | 41.16 | 1,330,011 | +0.07(+0.17%) |
Sep 24, 2010 | 40.99 | 41.16 | 40.99 | 41.09 | 1,980,744 | +0.16(+0.40%) |
Sep 23, 2010 | 40.98 | 40.99 | 40.86 | 40.93 | 1,638,887 | -0.11(-0.26%) |
Sep 22, 2010 | 41.25 | 41.25 | 41.03 | 41.04 | 1,797,434 | -0.17(-0.40%) |
Sep 21, 2010 | 41.32 | 41.32 | 41.15 | 41.20 | 1,751,209 | -0.07(-0.17%) |
Sep 20, 2010 | 41.25 | 41.31 | 41.23 | 41.27 | 1,364,705 | +0.06(+0.16%) |
Sep 17, 2010 | 41.21 | 41.23 | 41.16 | 41.21 | 1,992,988 | +0.14(+0.35%) |
Sep 15, 2010 | 40.96 | 41.09 | 40.96 | 41.06 | 1,232,579 | -0.04(-0.09%) |
Sep 14, 2010 | 41.11 | 41.11 | 40.99 | 41.10 | 1,422,472 | -0.01(-0.02%) |
Sep 13, 2010 | 41.01 | 41.13 | 40.95 | 41.11 | 2,383,079 | +0.21(+0.51%) |
Sep 10, 2010 | 40.85 | 40.92 | 40.75 | 40.90 | 2,068,091 | +0.11(+0.26%) |
Sep 09, 2010 | 40.81 | 40.81 | 40.67 | 40.79 | 1,704,679 | +0.16(+0.40%) |
Sep 08, 2010 | 40.62 | 40.68 | 40.59 | 40.63 | 215 | +0.01(+0.02%) |
Sep 07, 2010 | 40.60 | 40.63 | 40.44 | 40.62 | 1,908,043 | -0.06(-0.15%) |
Sep 03, 2010 | 40.62 | 40.68 | 40.50 | 40.68 | 2,158,804 | +0.12(+0.30%) |
Sep 02, 2010 | 40.52 | 40.56 | 40.44 | 40.56 | 1,304,146 | +0.06(+0.16%) |
Sep 01, 2010 | 40.24 | 40.50 | 40.23 | 40.50 | 3,666,852 | +0.42(+1.06%) |
Aug 31, 2010 | 40.07 | 40.17 | 40.04 | 40.07 | 217 | -0.00(-0.01%) |
Aug 30, 2010 | 40.01 | 40.19 | 40.01 | 40.08 | 1,389,891 | +0.07(+0.18%) |
Aug 27, 2010 | 40.02 | 40.19 | 39.95 | 40.00 | 2,832,099 | -0.00(-0.01%) |
Aug 26, 2010 | 40.09 | 40.20 | 39.90 | 40.01 | 2,202,132 | -0.06(-0.14%) |
Aug 25, 2010 | 40.09 | 40.14 | 39.90 | 40.06 | 1,715,024 | -0.05(-0.13%) |
Aug 24, 2010 | 40.23 | 40.26 | 40.11 | 40.12 | 2,177,022 | -0.21(-0.52%) |
Aug 23, 2010 | 40.36 | 40.37 | 40.26 | 40.33 | 1,377,600 | +0.00(+0.00%) |
Aug 20, 2010 | 40.23 | 40.35 | 40.21 | 40.33 | 1,213,150 | +0.10(+0.24%) |
Aug 19, 2010 | 40.32 | 40.37 | 40.12 | 40.23 | 1,920,233 | -0.08(-0.21%) |
Aug 18, 2010 | 40.27 | 40.34 | 40.22 | 40.32 | 1,559,642 | +0.07(+0.17%) |
Aug 17, 2010 | 40.25 | 40.35 | 40.21 | 40.25 | 1,872,515 | +0.15(+0.38%) |
Aug 16, 2010 | 39.99 | 40.21 | 39.98 | 40.09 | 2,365,896 | +0.05(+0.13%) |
Aug 13, 2010 | 40.04 | 40.15 | 39.83 | 40.04 | 1,688,592 | +0.17(+0.44%) |
Aug 12, 2010 | 39.83 | 40.06 | 39.63 | 39.87 | 2,744,317 | -0.14(-0.34%) |
Aug 11, 2010 | 40.26 | 40.32 | 39.95 | 40.01 | 217 | -0.53(-1.30%) |
Aug 10, 2010 | 40.56 | 40.59 | 40.43 | 40.54 | 2,765,842 | -0.01(-0.03%) |
Aug 09, 2010 | 40.72 | 40.72 | 40.49 | 40.55 | 2,754,287 | -0.07(-0.18%) |
Aug 06, 2010 | 40.62 | 40.63 | 40.39 | 40.62 | 1,806,078 | -0.01(-0.02%) |
Aug 05, 2010 | 40.61 | 40.64 | 40.52 | 40.63 | 1,540,348 | -0.02(-0.05%) |
Aug 04, 2010 | 40.72 | 40.72 | 40.59 | 40.65 | 4,011,588 | -0.02(-0.06%) |
Aug 03, 2010 | 40.53 | 40.74 | 40.49 | 40.67 | 3,710,714 | +0.00(+0.00%) |
Aug 02, 2010 | 40.63 | 40.71 | 40.55 | 40.67 | 2,222,215 | +0.21(+0.52%) |
Jul 30, 2010 | 40.53 | 40.58 | 40.34 | 40.46 | 2,274,837 | -0.10(-0.26%) |
Jul 29, 2010 | 40.58 | 40.60 | 40.44 | 40.57 | 1,377,090 | +0.12(+0.30%) |
Jul 28, 2010 | 40.58 | 40.61 | 40.42 | 40.44 | 1,320,742 | -0.09(-0.21%) |
Jul 27, 2010 | 40.63 | 40.68 | 40.40 | 40.53 | 1,942,742 | -0.05(-0.14%) |
Jul 26, 2010 | 40.55 | 40.62 | 40.39 | 40.59 | 1,943,095 | +0.02(+0.04%) |
Jul 23, 2010 | 40.36 | 40.57 | 40.20 | 40.57 | 2,158,168 | +0.18(+0.45%) |
Jul 22, 2010 | 40.16 | 40.39 | 40.16 | 40.39 | 1,772,289 | +0.36(+0.89%) |
Jul 21, 2010 | 40.22 | 40.38 | 39.89 | 40.03 | 3,013,700 | -0.02(-0.05%) |
Jul 20, 2010 | 39.72 | 40.25 | 39.66 | 40.05 | 5,350,017 | +0.32(+0.80%) |
Jul 19, 2010 | 39.71 | 39.82 | 39.60 | 39.73 | 1,217,708 | +0.13(+0.33%) |
Jul 16, 2010 | 39.60 | 39.82 | 39.49 | 39.60 | 2,661,613 | -0.24(-0.61%) |
Jul 15, 2010 | 39.70 | 39.86 | 39.69 | 39.84 | 1,239,312 | +0.06(+0.15%) |
Jul 14, 2010 | 39.75 | 39.84 | 39.67 | 39.78 | 1,402,482 | -0.04(-0.09%) |
Jul 13, 2010 | 39.61 | 39.88 | 39.50 | 39.81 | 1,213 | +0.37(+0.93%) |
Jul 12, 2010 | 39.59 | 39.60 | 39.20 | 39.45 | 1,722,527 | -0.09(-0.23%) |
Jul 09, 2010 | 39.54 | 39.63 | 39.48 | 39.54 | 1,705,669 | -0.09(-0.23%) |
Jul 08, 2010 | 39.57 | 39.65 | 39.32 | 39.63 | 2,628 | +0.18(+0.46%) |
Jul 07, 2010 | 38.98 | 39.48 | 38.90 | 39.45 | 2,570,919 | +0.47(+1.21%) |
Jul 06, 2010 | 38.91 | 39.00 | 38.75 | 38.98 | 2,576,868 | +0.31(+0.79%) |
Jul 02, 2010 | 38.67 | 38.88 | 38.58 | 38.67 | 1,928,090 | +0.01(+0.02%) |
Jul 01, 2010 | 38.56 | 38.68 | 38.11 | 38.66 | 4,476,660 | +0.33(+0.85%) |
Jun 30, 2010 | 38.34 | 38.58 | 38.30 | 38.34 | 882 | -0.20(-0.52%) |
Jun 29, 2010 | 38.78 | 38.79 | 38.32 | 38.54 | 2,988,269 | -0.30(-0.78%) |
Jun 25, 2010 | 38.84 | 38.86 | 38.64 | 38.84 | 1,183,583 | +0.18(+0.46%) |
Jun 24, 2010 | 38.85 | 38.87 | 38.61 | 38.66 | 1,353,698 | -0.27(-0.69%) |
Jun 23, 2010 | 38.99 | 39.02 | 38.65 | 38.93 | 1,946,646 | -0.03(-0.07%) |
Jun 22, 2010 | 39.20 | 39.25 | 38.81 | 38.96 | 2,230,644 | -0.28(-0.72%) |
Jun 21, 2010 | 39.33 | 39.35 | 39.19 | 39.24 | 2,414,504 | +0.14(+0.36%) |
Jun 18, 2010 | 39.10 | 39.13 | 38.94 | 39.10 | 1,620,022 | +0.17(+0.43%) |
Jun 17, 2010 | 38.75 | 38.95 | 38.69 | 38.93 | 2,420,406 | +0.29(+0.75%) |
Jun 16, 2010 | 38.52 | 38.67 | 38.43 | 38.64 | 4,141,808 | +0.03(+0.08%) |
Jun 15, 2010 | 38.37 | 38.72 | 38.32 | 38.61 | 3,060,695 | +0.37(+0.97%) |
Jun 14, 2010 | 38.23 | 38.39 | 38.18 | 38.24 | 1,860,108 | +0.05(+0.13%) |
Jun 11, 2010 | 37.93 | 38.20 | 37.89 | 38.19 | 1,033,415 | +0.05(+0.14%) |
Jun 10, 2010 | 37.89 | 38.13 | 37.79 | 38.13 | 1,297,789 | +0.38(+1.02%) |
Jun 09, 2010 | 37.75 | 37.82 | 37.62 | 37.75 | 2,386,968 | +0.08(+0.22%) |
Jun 08, 2010 | 37.85 | 37.85 | 37.41 | 37.67 | 2,394,194 | +0.06(+0.16%) |
Jun 07, 2010 | 37.83 | 38.20 | 37.61 | 37.61 | 2,190,683 | -0.26(-0.69%) |
Jun 04, 2010 | 37.87 | 38.14 | 37.77 | 37.87 | 3,174,854 | -0.21(-0.56%) |
Jun 03, 2010 | 38.17 | 38.25 | 37.94 | 38.08 | 1,935,280 | +0.01(+0.04%) |
Jun 02, 2010 | 38.04 | 38.13 | 37.93 | 38.07 | 3,120,899 | +0.19(+0.51%) |
Jun 01, 2010 | 37.89 | 38.23 | 37.79 | 37.88 | 1,699,400 | -0.18(-0.47%) |
May 28, 2010 | 38.06 | 38.16 | 37.93 | 38.06 | 2,787,742 | +0.06(+0.17%) |
May 27, 2010 | 37.84 | 38.18 | 37.84 | 37.99 | 1,841,829 | +0.52(+1.38%) |
May 26, 2010 | 38.07 | 38.25 | 37.42 | 37.48 | 3,864,729 | -0.45(-1.20%) |
May 25, 2010 | 37.42 | 37.93 | 36.89 | 37.93 | 889 | -0.04(-0.12%) |
May 24, 2010 | 37.83 | 38.32 | 37.78 | 37.98 | 2,815,026 | +0.06(+0.15%) |
May 21, 2010 | 36.65 | 37.96 | 36.63 | 37.92 | 4,035,273 | +0.31(+0.84%) |
May 20, 2010 | 37.29 | 37.60 | 36.78 | 37.60 | 6,875,993 | -0.71(-1.86%) |
May 19, 2010 | 38.42 | 38.53 | 37.90 | 38.31 | 3,479,621 | -0.22(-0.58%) |
May 18, 2010 | 38.83 | 38.89 | 38.42 | 38.54 | 978 | -0.08(-0.21%) |
May 17, 2010 | 38.66 | 38.77 | 38.29 | 38.62 | 2,491,686 | -0.05(-0.13%) |
May 14, 2010 | 38.67 | 38.89 | 38.39 | 38.67 | 2,335,826 | -0.22(-0.58%) |
May 13, 2010 | 39.17 | 39.24 | 38.89 | 38.89 | 2,560,230 | -0.24(-0.62%) |
May 12, 2010 | 38.91 | 39.14 | 38.87 | 39.14 | 2,292,507 | +0.47(+1.22%) |
May 11, 2010 | 38.77 | 39.08 | 38.66 | 38.66 | 3,389,075 | -0.05(-0.12%) |
May 10, 2010 | 38.64 | 38.79 | 38.51 | 38.71 | 3,712,951 | +0.71(+1.87%) |
May 07, 2010 | 37.98 | 38.29 | 37.11 | 38.00 | 5,744,884 | -0.00(-0.01%) |
May 06, 2010 | 38.05 | 38.91 | 35.51 | 38.00 | 14,645,319 | -0.82(-2.10%) |
May 05, 2010 | 39.09 | 39.18 | 38.73 | 38.82 | 5,708,211 | -0.69(-1.75%) |
May 04, 2010 | 39.83 | 39.86 | 39.50 | 39.51 | 444 | -0.41(-1.03%) |
May 03, 2010 | 39.94 | 40.07 | 39.92 | 39.92 | 1,420,657 | -0.00(-0.01%) |
Apr 30, 2010 | 39.73 | 39.98 | 39.73 | 39.92 | 1,813,239 | +0.13(+0.33%) |
Apr 29, 2010 | 39.70 | 39.85 | 39.69 | 39.79 | 1,818,717 | +0.27(+0.69%) |
Apr 28, 2010 | 39.65 | 39.71 | 39.52 | 39.52 | 2,212,379 | +0.03(+0.07%) |
Apr 27, 2010 | 40.00 | 40.07 | 39.46 | 39.49 | 2,733,461 | -0.50(-1.26%) |
Apr 26, 2010 | 39.92 | 40.06 | 39.92 | 40.00 | 985,518 | +0.00(+0.00%) |
Apr 23, 2010 | 39.74 | 40.01 | 39.69 | 40.00 | 1,513,580 | +0.25(+0.63%) |
Apr 22, 2010 | 39.84 | 39.84 | 39.65 | 39.75 | 1,887,449 | -0.11(-0.27%) |
Apr 21, 2010 | 39.90 | 39.93 | 39.78 | 39.86 | 1,238,456 | +0.00(+0.01%) |
Apr 20, 2010 | 39.59 | 40.34 | 39.53 | 39.85 | 2,909,782 | +0.42(+1.08%) |
Apr 19, 2010 | 39.41 | 39.52 | 39.32 | 39.43 | 1,695,515 | -0.08(-0.19%) |
Apr 16, 2010 | 39.81 | 39.90 | 39.34 | 39.50 | 2,987,572 | -0.32(-0.81%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.71 | 39.82 | 2,801,190 | +0.11(+0.27%) |
Apr 14, 2010 | 39.70 | 39.75 | 39.65 | 39.72 | 1,920,551 | +0.11(+0.27%) |
Apr 13, 2010 | 39.58 | 39.66 | 39.58 | 39.61 | 2,603,980 | +0.11(+0.27%) |
Apr 12, 2010 | 39.54 | 39.59 | 39.49 | 39.50 | 992,541 | +0.01(+0.02%) |
Apr 09, 2010 | 39.43 | 39.55 | 39.41 | 39.49 | 1,522,273 | +0.06(+0.15%) |
Apr 08, 2010 | 39.34 | 39.45 | 39.30 | 39.44 | 1,648,169 | +0.07(+0.17%) |
Apr 07, 2010 | 39.26 | 39.40 | 39.25 | 39.37 | 1,923,428 | +0.06(+0.15%) |
Apr 06, 2010 | 39.08 | 39.33 | 39.05 | 39.31 | 1,520,621 | +0.25(+0.65%) |
Apr 05, 2010 | 39.14 | 39.29 | 39.03 | 39.06 | 2,082,864 | -0.02(-0.05%) |
Apr 01, 2010 | 39.23 | 39.07 | 39.07 | 39.07 | 1,731,230 | -0.09(-0.24%) |
Mar 31, 2010 | 39.26 | 39.27 | 38.92 | 39.17 | 2,832,220 | -0.12(-0.32%) |
Mar 30, 2010 | 39.34 | 39.39 | 39.25 | 39.29 | 1,366,167 | -0.04(-0.10%) |
Mar 29, 2010 | 39.33 | 39.34 | 39.32 | 39.33 | 1,232,236 | +0.05(+0.12%) |
Mar 26, 2010 | 39.28 | 39.32 | 39.23 | 39.28 | 2,961,171 | -0.01(-0.03%) |
Mar 25, 2010 | 39.29 | 39.36 | 39.23 | 39.30 | 2,267,800 | +0.09(+0.24%) |
Mar 24, 2010 | 39.22 | 39.27 | 39.16 | 39.20 | 971,827 | -0.02(-0.06%) |
Mar 23, 2010 | 39.24 | 39.27 | 39.15 | 39.23 | 1,577,359 | -0.00(-0.01%) |
Mar 22, 2010 | 38.98 | 39.24 | 38.92 | 39.23 | 1,712,217 | +0.19(+0.48%) |
Mar 19, 2010 | 39.26 | 39.27 | 38.99 | 39.04 | 1,521,781 | -0.20(-0.50%) |
Mar 18, 2010 | 39.22 | 39.29 | 39.19 | 39.24 | 1,437,587 | +0.06(+0.15%) |
Mar 17, 2010 | 39.21 | 39.29 | 39.16 | 39.18 | 2,071,738 | +0.00(+0.00%) |
Mar 16, 2010 | 39.10 | 39.22 | 39.00 | 39.18 | 2,083,014 | +0.13(+0.34%) |
Mar 15, 2010 | 38.98 | 39.07 | 38.97 | 39.05 | 1,063,516 | -0.04(-0.11%) |
Mar 12, 2010 | 39.09 | 39.17 | 39.07 | 39.09 | 1,436,317 | +0.01(+0.02%) |
Mar 11, 2010 | 39.08 | 39.12 | 39.01 | 39.08 | 1,101,999 | -0.04(-0.09%) |
Mar 10, 2010 | 39.01 | 39.14 | 39.00 | 39.12 | 1,444,245 | +0.01(+0.03%) |
Mar 09, 2010 | 38.93 | 39.11 | 38.92 | 39.11 | 1,422,981 | +0.17(+0.43%) |
Mar 08, 2010 | 38.99 | 39.05 | 38.91 | 38.94 | 2,115,974 | +0.01(+0.02%) |
Mar 05, 2010 | 38.82 | 38.93 | 38.69 | 38.93 | 2,201,395 | +0.23(+0.60%) |
Mar 04, 2010 | 38.75 | 38.75 | 38.60 | 38.70 | 1,446,255 | +0.03(+0.08%) |
Mar 03, 2010 | 38.69 | 38.73 | 38.60 | 38.67 | 2,226,228 | +0.04(+0.10%) |
Mar 02, 2010 | 38.51 | 38.65 | 38.42 | 38.63 | 2,914,305 | +0.25(+0.65%) |
Mar 01, 2010 | 38.42 | 38.44 | 38.34 | 38.38 | 3,313,649 | +0.03(+0.08%) |
Feb 26, 2010 | 38.17 | 38.37 | 38.13 | 38.35 | 1,586,131 | +0.26(+0.67%) |
Feb 25, 2010 | 37.96 | 38.12 | 37.84 | 38.10 | 1,144,181 | +0.00(+0.01%) |
Feb 24, 2010 | 38.09 | 38.27 | 37.99 | 38.09 | 2,379,681 | +0.15(+0.38%) |
Feb 23, 2010 | 38.28 | 38.32 | 37.81 | 37.95 | 2,306,828 | -0.28(-0.73%) |
Feb 22, 2010 | 38.23 | 38.30 | 38.15 | 38.22 | 3,627,915 | +0.05(+0.13%) |
Feb 19, 2010 | 38.00 | 38.18 | 37.97 | 38.17 | 3,376,689 | +0.26(+0.67%) |
Feb 18, 2010 | 37.61 | 38.01 | 37.61 | 37.92 | 2,621,745 | +0.36(+0.95%) |
Feb 17, 2010 | 37.47 | 37.60 | 37.45 | 37.56 | 3,182,474 | +0.29(+0.77%) |
Feb 16, 2010 | 36.81 | 37.40 | 36.81 | 37.28 | 2,412,256 | +0.37(+0.99%) |
Feb 12, 2010 | 36.94 | 36.91 | 36.91 | 36.91 | 1,689,054 | -0.02(-0.06%) |
Feb 11, 2010 | 36.92 | 37.14 | 36.69 | 36.93 | 2,631,221 | +0.15(+0.40%) |
Feb 10, 2010 | 37.26 | 37.36 | 36.78 | 36.78 | 3,325,829 | -0.50(-1.35%) |
Feb 09, 2010 | 37.33 | 37.42 | 37.16 | 37.29 | 1,940,536 | +0.07(+0.20%) |
Feb 08, 2010 | 37.31 | 37.45 | 37.13 | 37.21 | 2,733,026 | -0.16(-0.44%) |
Feb 05, 2010 | 37.54 | 37.54 | 36.71 | 37.37 | 7,414,426 | -0.22(-0.59%) |
Feb 04, 2010 | 37.97 | 37.99 | 37.56 | 37.59 | 4,006,326 | -0.54(-1.42%) |
Feb 03, 2010 | 38.01 | 38.15 | 37.93 | 38.13 | 1,457,243 | +0.19(+0.51%) |
Feb 02, 2010 | 37.95 | 38.10 | 37.84 | 37.94 | 2,815,085 | +0.11(+0.30%) |