Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.13 | 39.30 | 38.87 | 39.03 | 8,496,981 | -0.15(-0.38%) |
Jan 28, 2011 | 40.12 | 40.12 | 39.05 | 39.18 | 9,770,865 | -0.84(-2.11%) |
Jan 27, 2011 | 40.01 | 40.30 | 39.73 | 40.02 | 6,612,575 | +0.00(+0.00%) |
Jan 26, 2011 | 40.58 | 40.73 | 39.91 | 40.02 | 9,647,403 | -0.48(-1.19%) |
Jan 25, 2011 | 40.33 | 41.24 | 40.21 | 40.51 | 12,621,155 | -0.09(-0.23%) |
Jan 24, 2011 | 40.44 | 41.01 | 40.26 | 40.60 | 7,974,839 | +0.23(+0.56%) |
Jan 21, 2011 | 40.68 | 40.68 | 40.21 | 40.37 | 8,513,082 | -0.24(-0.59%) |
Jan 20, 2011 | 40.24 | 40.85 | 40.17 | 40.61 | 8,918,677 | +0.23(+0.58%) |
Jan 19, 2011 | 40.54 | 40.70 | 40.11 | 40.38 | 8,146,322 | -0.22(-0.54%) |
Jan 18, 2011 | 39.97 | 40.63 | 39.93 | 40.60 | 14,974,684 | +0.56(+1.40%) |
Jan 14, 2011 | 39.72 | 40.59 | 39.72 | 40.04 | 8,316,819 | +0.13(+0.32%) |
Jan 13, 2011 | 40.19 | 40.39 | 39.85 | 39.91 | 6,576,286 | -0.38(-0.93%) |
Jan 12, 2011 | 39.90 | 40.34 | 39.72 | 40.29 | 6,443,726 | +0.47(+1.17%) |
Jan 11, 2011 | 40.07 | 40.31 | 39.75 | 39.82 | 8,275,077 | -0.18(-0.44%) |
Jan 10, 2011 | 40.02 | 40.36 | 39.83 | 40.00 | 6,724,510 | -0.38(-0.94%) |
Jan 07, 2011 | 40.04 | 40.53 | 40.01 | 40.38 | 6,605,145 | +0.30(+0.76%) |
Jan 06, 2011 | 40.17 | 40.52 | 39.73 | 40.07 | 5,025,596 | -0.13(-0.32%) |
Jan 05, 2011 | 40.01 | 40.51 | 39.97 | 40.20 | 6,359,116 | -0.01(-0.04%) |
Jan 04, 2011 | 39.52 | 40.56 | 39.46 | 40.22 | 11,895,021 | +0.85(+2.16%) |
Jan 03, 2011 | 39.12 | 39.88 | 39.10 | 39.37 | 7,695,223 | +0.46(+1.18%) |
Dec 31, 2010 | 39.31 | 39.41 | 38.81 | 38.91 | 5,641,698 | -0.45(-1.13%) |
Dec 30, 2010 | 39.46 | 39.80 | 39.30 | 39.35 | 4,817,596 | -0.24(-0.61%) |
Dec 29, 2010 | 39.79 | 39.95 | 39.59 | 39.59 | 5,090,848 | -0.06(-0.16%) |
Dec 28, 2010 | 39.95 | 40.08 | 39.64 | 39.66 | 5,679,962 | -0.34(-0.85%) |
Dec 27, 2010 | 40.06 | 40.16 | 39.69 | 40.00 | 3,892,337 | -0.19(-0.48%) |
Dec 23, 2010 | 40.18 | 40.44 | 40.01 | 40.19 | 5,754,171 | -0.17(-0.42%) |
Dec 22, 2010 | 40.53 | 40.66 | 40.13 | 40.36 | 6,225,599 | -0.31(-0.77%) |
Dec 21, 2010 | 40.80 | 40.89 | 40.51 | 40.67 | 7,903,828 | -0.18(-0.45%) |
Dec 20, 2010 | 40.79 | 41.09 | 40.70 | 40.85 | 9,860,387 | +0.16(+0.40%) |
Dec 17, 2010 | 40.39 | 41.03 | 40.10 | 40.69 | 30,507,088 | +0.56(+1.40%) |
Dec 16, 2010 | 39.47 | 40.25 | 39.43 | 40.13 | 18,275,178 | +0.68(+1.72%) |
Dec 15, 2010 | 40.06 | 40.36 | 39.22 | 39.45 | 20,105,546 | -0.77(-1.92%) |
Dec 14, 2010 | 40.00 | 40.55 | 39.15 | 40.22 | 33,334,290 | +1.88(+4.90%) |
Dec 13, 2010 | 38.22 | 38.51 | 38.16 | 38.34 | 7,793,730 | +0.15(+0.40%) |
Dec 10, 2010 | 37.79 | 38.27 | 37.76 | 38.19 | 9,267,890 | +0.35(+0.92%) |
Dec 09, 2010 | 37.78 | 37.97 | 37.63 | 37.84 | 6,634,082 | +0.09(+0.23%) |
Dec 08, 2010 | 37.59 | 37.95 | 37.56 | 37.76 | 6,587,057 | +0.11(+0.28%) |
Dec 07, 2010 | 38.00 | 38.07 | 37.54 | 37.65 | 8,245,674 | -0.19(-0.51%) |
Dec 06, 2010 | 37.84 | 38.01 | 37.66 | 37.84 | 5,750,271 | -0.23(-0.61%) |
Dec 03, 2010 | 38.27 | 38.44 | 37.88 | 38.08 | 10,061,714 | -0.08(-0.20%) |
Dec 02, 2010 | 37.81 | 38.21 | 37.69 | 38.15 | 5,604,305 | +0.23(+0.60%) |
Dec 01, 2010 | 37.79 | 38.10 | 37.56 | 37.93 | 8,073,036 | +0.59(+1.58%) |
Nov 30, 2010 | 37.28 | 37.58 | 37.15 | 37.34 | 8,513,696 | -0.45(-1.18%) |
Nov 29, 2010 | 37.62 | 37.97 | 36.98 | 37.79 | 8,986,740 | -0.17(-0.45%) |
Nov 26, 2010 | 37.93 | 38.19 | 37.82 | 37.96 | 2,477,194 | -0.19(-0.50%) |
Nov 24, 2010 | 38.09 | 38.15 | 38.15 | 38.15 | 6,073,582 | +0.16(+0.43%) |
Nov 23, 2010 | 38.47 | 38.50 | 37.92 | 37.98 | 9,973,423 | -0.81(-2.08%) |
Nov 22, 2010 | 38.97 | 39.03 | 38.31 | 38.79 | 7,414,168 | -0.18(-0.47%) |
Nov 19, 2010 | 39.35 | 39.39 | 38.78 | 38.98 | 12,917,477 | -0.10(-0.25%) |
Nov 18, 2010 | 38.27 | 39.28 | 38.20 | 39.08 | 11,786,273 | +0.90(+2.36%) |
Nov 17, 2010 | 38.09 | 38.31 | 37.87 | 38.17 | 8,285,694 | -0.11(-0.30%) |
Nov 16, 2010 | 38.32 | 38.67 | 38.10 | 38.29 | 9,611,692 | -0.34(-0.88%) |
Nov 15, 2010 | 38.49 | 38.85 | 38.43 | 38.63 | 5,545,287 | +0.03(+0.07%) |
Nov 12, 2010 | 38.47 | 38.76 | 38.43 | 38.60 | 7,079,858 | -0.11(-0.27%) |
Nov 11, 2010 | 38.47 | 38.85 | 38.33 | 38.71 | 7,600,080 | -0.06(-0.15%) |
Nov 10, 2010 | 38.81 | 38.93 | 38.25 | 38.76 | 8,721,165 | -0.16(-0.42%) |
Nov 09, 2010 | 39.10 | 39.29 | 38.80 | 38.93 | 10,839,909 | -0.26(-0.65%) |
Nov 08, 2010 | 39.07 | 39.28 | 38.97 | 39.18 | 6,389,349 | -0.09(-0.23%) |
Nov 05, 2010 | 39.70 | 39.75 | 38.89 | 39.27 | 9,740,173 | -0.42(-1.05%) |
Nov 04, 2010 | 40.39 | 40.68 | 39.44 | 39.69 | 13,532,843 | -0.91(-2.25%) |
Nov 03, 2010 | 40.58 | 40.90 | 40.44 | 40.61 | 6,246,793 | -0.03(-0.07%) |
Nov 02, 2010 | 40.83 | 41.00 | 40.54 | 40.63 | 5,752,253 | -0.06(-0.16%) |
Nov 01, 2010 | 40.41 | 41.07 | 40.33 | 40.70 | 5,759,676 | +0.17(+0.42%) |
Oct 29, 2010 | 40.36 | 40.72 | 40.25 | 40.53 | 4,775,154 | -0.06(-0.14%) |
Oct 28, 2010 | 40.65 | 40.84 | 40.33 | 40.58 | 5,900,315 | +0.17(+0.42%) |
Oct 27, 2010 | 40.22 | 40.52 | 40.01 | 40.41 | 8,004,300 | -0.65(-1.59%) |
Oct 25, 2010 | 41.09 | 41.40 | 40.90 | 41.07 | 7,296,408 | +0.28(+0.69%) |
Oct 22, 2010 | 40.81 | 40.95 | 40.57 | 40.78 | 5,260,665 | -0.05(-0.12%) |
Oct 21, 2010 | 40.97 | 41.09 | 40.36 | 40.83 | 6,614,844 | -0.08(-0.19%) |
Oct 20, 2010 | 40.98 | 41.36 | 40.51 | 40.91 | 8,512,858 | +0.28(+0.70%) |
Oct 19, 2010 | 40.87 | 41.63 | 40.29 | 40.63 | 12,293,434 | -0.45(-1.09%) |
Oct 18, 2010 | 39.95 | 41.07 | 39.83 | 41.07 | 14,396,502 | +0.89(+2.20%) |
Oct 15, 2010 | 39.16 | 40.26 | 38.99 | 40.19 | 15,850,353 | +1.31(+3.37%) |
Oct 14, 2010 | 39.05 | 39.33 | 38.69 | 38.88 | 12,792,009 | -0.45(-1.14%) |
Oct 13, 2010 | 39.61 | 39.76 | 39.29 | 39.32 | 11,357,014 | -0.32(-0.80%) |
Oct 12, 2010 | 39.52 | 39.77 | 39.32 | 39.64 | 8,853,254 | -0.11(-0.28%) |
Oct 11, 2010 | 39.88 | 39.93 | 39.59 | 39.76 | 6,141,656 | -0.21(-0.51%) |
Oct 08, 2010 | 39.76 | 40.15 | 39.61 | 39.96 | 6,336,225 | +0.30(+0.77%) |
Oct 07, 2010 | 39.66 | 39.88 | 38.38 | 39.66 | 8,334,607 | +0.09(+0.23%) |
Oct 06, 2010 | 39.60 | 39.76 | 39.20 | 39.56 | 6,584,715 | -0.21(-0.52%) |
Oct 05, 2010 | 39.15 | 39.86 | 39.12 | 39.77 | 7,905,005 | +0.76(+1.94%) |
Oct 04, 2010 | 39.20 | 39.41 | 38.75 | 39.01 | 6,846,524 | -0.33(-0.83%) |
Oct 01, 2010 | 39.38 | 39.49 | 38.88 | 39.34 | 6,480,012 | +0.28(+0.73%) |
Sep 30, 2010 | 38.99 | 39.38 | 38.73 | 39.05 | 8,841,681 | +0.12(+0.31%) |
Sep 29, 2010 | 39.66 | 39.68 | 38.32 | 38.93 | 11,981,834 | -0.75(-1.89%) |
Sep 28, 2010 | 39.61 | 40.04 | 39.10 | 39.68 | 6,506,574 | +0.22(+0.56%) |
Sep 27, 2010 | 39.64 | 39.99 | 39.43 | 39.46 | 6,232,547 | -0.45(-1.12%) |
Sep 24, 2010 | 39.53 | 39.95 | 39.19 | 39.91 | 7,469,428 | +0.43(+1.08%) |
Sep 23, 2010 | 39.61 | 40.00 | 39.44 | 39.49 | 6,479,725 | -0.39(-0.98%) |
Sep 22, 2010 | 39.34 | 40.28 | 39.34 | 39.88 | 7,150,478 | +0.37(+0.93%) |
Sep 21, 2010 | 39.60 | 39.68 | 39.22 | 39.51 | 7,263,712 | -0.13(-0.34%) |
Sep 20, 2010 | 39.11 | 39.74 | 38.95 | 39.64 | 8,907,718 | +0.51(+1.30%) |
Sep 17, 2010 | 39.11 | 39.28 | 38.98 | 39.13 | 9,175,363 | -0.06(-0.14%) |
Sep 15, 2010 | 38.42 | 39.27 | 38.32 | 39.19 | 7,170,763 | +0.56(+1.44%) |
Sep 14, 2010 | 38.41 | 38.95 | 38.35 | 38.63 | 8,990,852 | +0.08(+0.21%) |
Sep 13, 2010 | 38.79 | 38.80 | 38.34 | 38.55 | 8,923,334 | +0.04(+0.09%) |
Sep 10, 2010 | 38.17 | 38.71 | 38.05 | 38.52 | 6,861,927 | +0.40(+1.04%) |
Sep 09, 2010 | 37.79 | 38.19 | 37.69 | 38.12 | 7,875,381 | +0.60(+1.61%) |
Sep 08, 2010 | 37.18 | 37.66 | 37.03 | 37.52 | 6,915,677 | +0.30(+0.82%) |
Sep 07, 2010 | 37.31 | 37.47 | 37.07 | 37.21 | 3,896,211 | -0.28(-0.76%) |
Sep 03, 2010 | 37.25 | 37.61 | 37.25 | 37.49 | 7,564,976 | +0.28(+0.76%) |
Sep 02, 2010 | 37.27 | 37.32 | 36.98 | 37.21 | 4,619,598 | -0.06(-0.15%) |
Sep 01, 2010 | 36.57 | 37.38 | 36.34 | 37.27 | 6,733,831 | +1.10(+3.04%) |
Aug 31, 2010 | 36.42 | 36.61 | 36.03 | 36.17 | 9,364,164 | -0.42(-1.14%) |
Aug 30, 2010 | 36.65 | 37.26 | 36.59 | 36.59 | 6,617,222 | -0.32(-0.86%) |
Aug 27, 2010 | 36.14 | 37.14 | 35.62 | 36.91 | 10,006,810 | +0.81(+2.26%) |
Aug 26, 2010 | 36.82 | 36.90 | 35.95 | 36.09 | 7,431,656 | -0.64(-1.76%) |
Aug 25, 2010 | 36.06 | 36.86 | 35.94 | 36.74 | 7,222,797 | +0.55(+1.53%) |
Aug 24, 2010 | 36.64 | 36.64 | 36.08 | 36.18 | 8,378,713 | -0.63(-1.71%) |
Aug 23, 2010 | 37.18 | 37.54 | 36.80 | 36.81 | 4,891,064 | -0.28(-0.75%) |
Aug 20, 2010 | 37.24 | 37.32 | 36.90 | 37.09 | 6,189,453 | -0.27(-0.72%) |
Aug 19, 2010 | 38.20 | 38.26 | 37.06 | 37.36 | 6,863,149 | -1.01(-2.62%) |
Aug 18, 2010 | 38.05 | 38.48 | 37.66 | 38.37 | 7,828,181 | +0.13(+0.34%) |
Aug 17, 2010 | 38.19 | 38.54 | 38.05 | 38.24 | 7,054,341 | -0.09(-0.23%) |
Aug 16, 2010 | 38.54 | 38.69 | 37.96 | 38.32 | 7,957,689 | -0.67(-1.71%) |
Aug 13, 2010 | 38.54 | 39.23 | 38.39 | 38.99 | 7,781,965 | +0.19(+0.49%) |
Aug 12, 2010 | 38.01 | 38.96 | 37.59 | 38.80 | 8,808,098 | +0.75(+1.97%) |
Aug 11, 2010 | 38.80 | 38.91 | 37.91 | 38.05 | 7,713,277 | -1.44(-3.64%) |
Aug 10, 2010 | 39.24 | 39.78 | 38.86 | 39.49 | 5,857,812 | +0.04(+0.11%) |
Aug 09, 2010 | 39.66 | 39.68 | 39.27 | 39.44 | 4,682,159 | -0.20(-0.50%) |
Aug 06, 2010 | 38.77 | 39.68 | 38.64 | 39.64 | 4,902,532 | +0.44(+1.12%) |
Aug 05, 2010 | 39.25 | 39.41 | 39.10 | 39.20 | 4,328,477 | -0.31(-0.79%) |
Aug 04, 2010 | 38.98 | 39.66 | 38.75 | 39.51 | 6,795,521 | +0.74(+1.92%) |
Aug 03, 2010 | 38.64 | 39.17 | 38.61 | 38.77 | 5,584,450 | -0.11(-0.29%) |
Aug 02, 2010 | 39.15 | 39.22 | 38.75 | 38.88 | 7,811,200 | +0.24(+0.62%) |
Jul 30, 2010 | 37.71 | 39.00 | 37.15 | 38.64 | 10,286,132 | +0.82(+2.17%) |
Jul 29, 2010 | 38.37 | 38.55 | 37.44 | 37.82 | 8,328,357 | -0.28(-0.73%) |
Jul 28, 2010 | 38.69 | 38.75 | 37.39 | 38.10 | 6,978,572 | -0.53(-1.38%) |
Jul 27, 2010 | 38.21 | 39.02 | 38.11 | 38.63 | 10,820,082 | +0.60(+1.57%) |
Jul 26, 2010 | 37.26 | 38.19 | 37.26 | 38.03 | 5,773,007 | +0.65(+1.74%) |
Jul 23, 2010 | 37.57 | 37.69 | 36.57 | 37.38 | 12,362,378 | -0.40(-1.05%) |
Jul 22, 2010 | 37.29 | 38.15 | 37.29 | 37.78 | 7,125,173 | +0.75(+2.03%) |
Jul 21, 2010 | 37.63 | 37.78 | 36.91 | 37.03 | 8,504,881 | -0.67(-1.79%) |
Jul 20, 2010 | 37.53 | 37.70 | 36.91 | 37.70 | 7,826,973 | -0.28(-0.74%) |
Jul 19, 2010 | 37.18 | 37.99 | 37.07 | 37.98 | 11,049,472 | +1.01(+2.73%) |
Jul 16, 2010 | 37.49 | 37.65 | 36.80 | 36.97 | 11,327,826 | -0.53(-1.42%) |
Jul 15, 2010 | 37.23 | 37.71 | 37.06 | 37.50 | 6,633,898 | +0.21(+0.57%) |
Jul 14, 2010 | 37.06 | 37.56 | 37.05 | 37.29 | 5,761,608 | -0.10(-0.27%) |
Jul 13, 2010 | 37.32 | 37.76 | 37.23 | 37.39 | 5,513,744 | +0.23(+0.61%) |
Jul 12, 2010 | 37.02 | 37.25 | 36.78 | 37.16 | 6,004,183 | -0.08(-0.23%) |
Jul 09, 2010 | 37.10 | 37.28 | 36.78 | 37.25 | 6,788,677 | +0.23(+0.63%) |
Jul 08, 2010 | 36.50 | 37.03 | 36.16 | 37.01 | 9,537,228 | +0.59(+1.62%) |
Jul 07, 2010 | 36.68 | 36.78 | 35.83 | 36.42 | 10,680,679 | +0.07(+0.19%) |
Jul 06, 2010 | 36.88 | 37.02 | 35.96 | 36.35 | 8,590,590 | -0.28(-0.77%) |
Jul 02, 2010 | 36.86 | 37.20 | 36.43 | 36.64 | 7,391,531 | -0.23(-0.61%) |
Jul 01, 2010 | 37.27 | 37.27 | 36.14 | 36.86 | 13,765,035 | -0.41(-1.10%) |
Jun 30, 2010 | 38.17 | 38.61 | 37.27 | 37.28 | 12,048,254 | -1.08(-2.81%) |
Jun 29, 2010 | 38.86 | 38.95 | 38.15 | 38.35 | 11,722,641 | -1.52(-3.80%) |
Jun 25, 2010 | 40.12 | 40.45 | 39.33 | 39.87 | 46,988,172 | +0.08(+0.20%) |
Jun 24, 2010 | 39.62 | 40.24 | 39.49 | 39.79 | 12,767,923 | -0.04(-0.09%) |
Jun 23, 2010 | 39.51 | 40.14 | 39.24 | 39.83 | 8,268,032 | +0.06(+0.14%) |
Jun 22, 2010 | 39.93 | 40.53 | 39.71 | 39.77 | 8,181,462 | -0.28(-0.71%) |
Jun 21, 2010 | 40.29 | 41.33 | 39.90 | 40.05 | 14,530,420 | +0.94(+2.39%) |
Jun 18, 2010 | 39.29 | 39.56 | 38.69 | 39.12 | 15,320,096 | -0.17(-0.43%) |
Jun 17, 2010 | 39.11 | 39.29 | 38.63 | 39.29 | 8,086,485 | +0.16(+0.40%) |
Jun 16, 2010 | 38.89 | 39.34 | 38.76 | 39.13 | 6,692,479 | +0.07(+0.18%) |
Jun 15, 2010 | 38.38 | 39.09 | 38.32 | 39.06 | 6,850,619 | +0.74(+1.94%) |
Jun 14, 2010 | 38.42 | 38.85 | 38.29 | 38.32 | 6,018,966 | -0.02(-0.06%) |
Jun 11, 2010 | 38.01 | 38.59 | 37.93 | 38.34 | 6,001,300 | +0.06(+0.17%) |
Jun 10, 2010 | 37.99 | 38.47 | 37.76 | 38.27 | 8,742,245 | +0.61(+1.62%) |
Jun 09, 2010 | 38.13 | 38.31 | 37.52 | 37.66 | 8,843,646 | -0.47(-1.24%) |
Jun 08, 2010 | 37.93 | 38.19 | 37.53 | 38.14 | 11,242,373 | +0.22(+0.58%) |
Jun 07, 2010 | 38.39 | 38.42 | 37.70 | 37.92 | 14,048,241 | -0.59(-1.53%) |
Jun 04, 2010 | 38.85 | 39.23 | 38.37 | 38.51 | 14,613,926 | -0.92(-2.34%) |
Jun 03, 2010 | 39.61 | 39.71 | 38.93 | 39.43 | 14,355,169 | -0.32(-0.80%) |
Jun 02, 2010 | 37.95 | 39.91 | 37.78 | 39.75 | 36,942,024 | +3.78(+10.50%) |
Jun 01, 2010 | 36.65 | 37.13 | 35.96 | 35.97 | 10,197,833 | -0.72(-1.97%) |
May 28, 2010 | 36.45 | 37.01 | 36.47 | 36.69 | 15,762,050 | +0.25(+0.68%) |
May 27, 2010 | 36.16 | 36.46 | 35.90 | 36.45 | 10,337,400 | +0.76(+2.12%) |
May 26, 2010 | 37.16 | 37.16 | 35.66 | 35.69 | 15,553,451 | -1.55(-4.17%) |
May 25, 2010 | 36.81 | 37.32 | 36.26 | 37.24 | 12,401,065 | -0.08(-0.21%) |
May 24, 2010 | 36.86 | 37.66 | 36.59 | 37.32 | 10,152,419 | +0.16(+0.42%) |
May 21, 2010 | 36.98 | 37.91 | 36.72 | 37.16 | 14,872,609 | -0.35(-0.94%) |
May 20, 2010 | 38.05 | 38.79 | 37.45 | 37.52 | 10,295,909 | -1.64(-4.20%) |
May 19, 2010 | 38.62 | 39.51 | 38.51 | 39.16 | 8,208,395 | +0.42(+1.08%) |
May 18, 2010 | 38.93 | 39.22 | 38.66 | 38.74 | 6,194,008 | -0.10(-0.26%) |
May 17, 2010 | 39.25 | 39.25 | 38.18 | 38.84 | 8,323,375 | +0.09(+0.22%) |
May 14, 2010 | 39.47 | 39.60 | 38.42 | 38.76 | 8,067,470 | -0.84(-2.13%) |
May 13, 2010 | 39.94 | 40.05 | 39.53 | 39.60 | 6,680,205 | -0.51(-1.27%) |
May 12, 2010 | 39.63 | 40.28 | 39.34 | 40.11 | 7,686,059 | +0.47(+1.20%) |
May 11, 2010 | 40.06 | 40.21 | 38.98 | 39.63 | 8,339,193 | +0.25(+0.63%) |
May 10, 2010 | 39.33 | 40.36 | 39.09 | 39.39 | 11,847,419 | +0.79(+2.06%) |
May 07, 2010 | 38.64 | 39.17 | 37.92 | 38.59 | 14,930,929 | -0.21(-0.53%) |
May 06, 2010 | 39.99 | 40.03 | 37.42 | 38.80 | 13,751,093 | -1.31(-3.27%) |
May 05, 2010 | 39.98 | 40.64 | 39.90 | 40.11 | 8,450,030 | -0.16(-0.40%) |
May 04, 2010 | 40.47 | 40.56 | 39.62 | 40.27 | 10,846,435 | -0.54(-1.32%) |
May 03, 2010 | 40.71 | 41.07 | 40.49 | 40.81 | 8,343,007 | +0.20(+0.49%) |
Apr 30, 2010 | 41.73 | 41.83 | 40.60 | 40.61 | 11,562,585 | -0.91(-2.18%) |
Apr 29, 2010 | 41.37 | 41.85 | 41.15 | 41.52 | 6,127,926 | +0.29(+0.70%) |
Apr 28, 2010 | 41.05 | 41.50 | 40.95 | 41.23 | 8,799,915 | +0.24(+0.59%) |
Apr 27, 2010 | 41.24 | 41.75 | 40.95 | 40.99 | 8,718,426 | -0.42(-1.01%) |
Apr 26, 2010 | 41.80 | 41.95 | 41.39 | 41.41 | 8,688,252 | -0.32(-0.76%) |
Apr 23, 2010 | 41.17 | 41.81 | 40.93 | 41.73 | 10,029,717 | +0.51(+1.24%) |
Apr 22, 2010 | 40.97 | 41.62 | 40.41 | 41.22 | 14,672,845 | -0.39(-0.94%) |
Apr 21, 2010 | 42.41 | 42.52 | 41.18 | 41.60 | 19,422,188 | -1.04(-2.44%) |
Apr 20, 2010 | 43.30 | 43.30 | 42.45 | 42.65 | 10,188,266 | -0.63(-1.46%) |
Apr 19, 2010 | 42.94 | 43.41 | 42.63 | 43.28 | 6,025,904 | +0.25(+0.58%) |
Apr 16, 2010 | 43.00 | 43.27 | 42.55 | 43.03 | 10,323,534 | +0.06(+0.13%) |
Apr 15, 2010 | 43.14 | 43.28 | 42.84 | 42.97 | 6,542,974 | -0.35(-0.82%) |
Apr 14, 2010 | 42.82 | 43.37 | 42.79 | 43.33 | 7,314,662 | +0.33(+0.76%) |
Apr 13, 2010 | 42.47 | 43.16 | 42.47 | 43.00 | 6,647,094 | +0.22(+0.51%) |
Apr 12, 2010 | 42.99 | 43.16 | 42.64 | 42.78 | 7,869,271 | -0.38(-0.87%) |
Apr 09, 2010 | 42.70 | 43.17 | 42.70 | 43.16 | 5,059,656 | +0.27(+0.63%) |
Apr 08, 2010 | 42.81 | 43.11 | 42.43 | 42.89 | 6,163,364 | +0.12(+0.28%) |
Apr 07, 2010 | 42.72 | 43.06 | 42.58 | 42.77 | 6,453,701 | +0.04(+0.10%) |
Apr 06, 2010 | 42.70 | 42.86 | 42.41 | 42.72 | 5,439,882 | -0.09(-0.22%) |
Apr 05, 2010 | 43.04 | 43.15 | 42.71 | 42.82 | 5,192,665 | -0.27(-0.63%) |
Apr 01, 2010 | 42.48 | 43.09 | 43.09 | 43.09 | 8,348,958 | +0.68(+1.61%) |
Mar 31, 2010 | 42.52 | 42.67 | 42.30 | 42.40 | 7,020,510 | -0.18(-0.42%) |
Mar 30, 2010 | 42.38 | 42.71 | 42.21 | 42.58 | 6,061,912 | +0.13(+0.30%) |
Mar 29, 2010 | 42.31 | 42.63 | 42.24 | 42.46 | 6,023,694 | +0.35(+0.84%) |
Mar 26, 2010 | 42.05 | 42.46 | 41.81 | 42.10 | 7,940,479 | +0.11(+0.25%) |
Mar 25, 2010 | 42.09 | 42.37 | 41.81 | 41.99 | 12,506,766 | +0.13(+0.32%) |
Mar 24, 2010 | 42.37 | 42.52 | 41.78 | 41.86 | 13,228,853 | -0.70(-1.65%) |
Mar 23, 2010 | 42.46 | 42.58 | 42.24 | 42.56 | 7,090,563 | -0.02(-0.05%) |
Mar 22, 2010 | 42.24 | 42.80 | 42.16 | 42.58 | 12,470,129 | +0.06(+0.15%) |
Mar 19, 2010 | 41.75 | 42.61 | 40.85 | 42.52 | 26,679,948 | +1.20(+2.90%) |
Mar 18, 2010 | 40.68 | 41.41 | 40.51 | 41.32 | 9,091,255 | +0.62(+1.53%) |
Mar 17, 2010 | 40.65 | 40.70 | 40.32 | 40.70 | 7,547,558 | +0.01(+0.02%) |
Mar 16, 2010 | 40.60 | 40.78 | 40.19 | 40.69 | 8,828,730 | +0.38(+0.93%) |
Mar 15, 2010 | 40.10 | 40.92 | 40.06 | 40.32 | 9,951,008 | -0.38(-0.94%) |
Mar 12, 2010 | 40.90 | 40.92 | 40.51 | 40.70 | 5,086,218 | -0.04(-0.10%) |
Mar 11, 2010 | 40.70 | 40.92 | 40.45 | 40.74 | 6,134,024 | -0.21(-0.50%) |
Mar 10, 2010 | 41.09 | 41.09 | 40.75 | 40.95 | 6,520,302 | +0.01(+0.03%) |
Mar 09, 2010 | 40.58 | 41.05 | 40.58 | 40.93 | 7,190,236 | +0.11(+0.26%) |
Mar 08, 2010 | 40.57 | 41.17 | 40.53 | 40.83 | 6,222,039 | +0.26(+0.65%) |
Mar 05, 2010 | 40.22 | 40.58 | 39.83 | 40.56 | 9,213,325 | +0.33(+0.83%) |
Mar 04, 2010 | 40.40 | 40.45 | 39.95 | 40.23 | 8,645,979 | -0.09(-0.23%) |
Mar 03, 2010 | 40.30 | 40.51 | 40.16 | 40.32 | 7,980,788 | +0.02(+0.05%) |
Mar 02, 2010 | 40.33 | 40.41 | 40.02 | 40.30 | 10,187,093 | -0.02(-0.05%) |
Mar 01, 2010 | 40.21 | 40.46 | 40.19 | 40.32 | 7,956,443 | +0.21(+0.51%) |
Feb 26, 2010 | 39.86 | 40.41 | 39.76 | 40.12 | 8,962,992 | +0.26(+0.64%) |
Feb 25, 2010 | 39.90 | 40.02 | 39.53 | 39.86 | 9,302,404 | -0.35(-0.86%) |
Feb 24, 2010 | 40.15 | 40.38 | 39.94 | 40.21 | 6,897,052 | +0.26(+0.64%) |
Feb 23, 2010 | 40.36 | 40.55 | 39.93 | 39.95 | 10,869,881 | -0.51(-1.26%) |
Feb 22, 2010 | 40.65 | 40.70 | 40.25 | 40.46 | 10,137,441 | -0.20(-0.49%) |
Feb 19, 2010 | 40.43 | 40.90 | 40.36 | 40.66 | 10,063,597 | +0.08(+0.19%) |
Feb 18, 2010 | 40.61 | 40.70 | 40.46 | 40.58 | 11,459,011 | +0.05(+0.12%) |
Feb 17, 2010 | 40.34 | 40.80 | 40.22 | 40.53 | 9,640,665 | +0.15(+0.37%) |
Feb 16, 2010 | 40.12 | 40.39 | 39.83 | 40.39 | 7,402,646 | +0.36(+0.90%) |
Feb 12, 2010 | 39.84 | 40.02 | 40.02 | 40.02 | 11,301,327 | -0.01(-0.04%) |
Feb 11, 2010 | 40.08 | 40.39 | 39.85 | 40.04 | 11,981,949 | -0.24(-0.60%) |
Feb 10, 2010 | 40.46 | 40.60 | 39.95 | 40.28 | 8,493,646 | -0.26(-0.65%) |
Feb 09, 2010 | 41.27 | 41.39 | 40.18 | 40.54 | 26,432,868 | -0.18(-0.44%) |
Feb 08, 2010 | 40.78 | 41.05 | 40.18 | 40.72 | 8,393,016 | -0.16(-0.38%) |
Feb 05, 2010 | 40.78 | 41.12 | 40.14 | 40.88 | 11,875,942 | +0.11(+0.26%) |
Feb 04, 2010 | 41.74 | 41.85 | 40.63 | 40.77 | 13,422,576 | -1.09(-2.61%) |
Feb 03, 2010 | 41.74 | 42.11 | 41.71 | 41.86 | 9,994,443 | -0.11(-0.27%) |
Feb 02, 2010 | 41.53 | 42.02 | 41.39 | 41.97 | 10,810,533 | +0.36(+0.87%) |