Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.90 | 52.18 | 50.85 | 51.56 | 5,334,597 | -0.12(-0.23%) |
Nov 29, 2010 | 51.37 | 51.78 | 50.87 | 51.68 | 3,052,735 | -0.06(-0.11%) |
Nov 26, 2010 | 52.05 | 52.05 | 51.35 | 51.74 | 2,150,286 | -0.75(-1.43%) |
Nov 24, 2010 | 51.50 | 52.49 | 52.49 | 52.49 | 3,316,811 | +1.41(+2.77%) |
Nov 23, 2010 | 50.79 | 51.21 | 50.78 | 51.08 | 2,686,643 | -0.53(-1.02%) |
Nov 22, 2010 | 51.18 | 51.85 | 51.11 | 51.61 | 2,908,352 | +0.21(+0.42%) |
Nov 19, 2010 | 51.12 | 51.51 | 50.58 | 51.39 | 3,156,372 | +0.12(+0.22%) |
Nov 18, 2010 | 51.51 | 51.76 | 51.10 | 51.28 | 3,595,266 | +0.53(+1.04%) |
Nov 17, 2010 | 50.48 | 50.93 | 50.28 | 50.75 | 3,581,013 | +0.42(+0.83%) |
Nov 16, 2010 | 51.96 | 52.19 | 49.99 | 50.33 | 7,464,598 | -1.88(-3.60%) |
Nov 15, 2010 | 52.74 | 53.31 | 52.17 | 52.21 | 3,656,138 | -0.35(-0.67%) |
Nov 12, 2010 | 52.40 | 52.97 | 52.07 | 52.56 | 3,899,581 | -0.14(-0.26%) |
Nov 11, 2010 | 53.26 | 53.50 | 52.41 | 52.69 | 4,229,077 | -0.87(-1.63%) |
Nov 10, 2010 | 52.72 | 53.57 | 52.62 | 53.57 | 4,528,377 | +1.02(+1.94%) |
Nov 09, 2010 | 55.27 | 55.33 | 52.18 | 52.55 | 9,474,622 | -2.63(-4.77%) |
Nov 08, 2010 | 55.29 | 55.31 | 54.58 | 55.18 | 5,286,943 | +0.25(+0.45%) |
Nov 05, 2010 | 54.15 | 55.03 | 53.62 | 54.93 | 6,865,007 | +1.00(+1.86%) |
Nov 04, 2010 | 52.91 | 53.99 | 52.26 | 53.93 | 6,898,646 | +1.54(+2.93%) |
Nov 03, 2010 | 52.23 | 52.60 | 51.84 | 52.39 | 3,662,713 | +0.16(+0.31%) |
Nov 02, 2010 | 51.67 | 52.31 | 51.38 | 52.23 | 4,881,609 | +1.01(+1.98%) |
Nov 01, 2010 | 50.38 | 51.41 | 50.04 | 51.22 | 4,596,211 | +1.35(+2.71%) |
Oct 29, 2010 | 50.05 | 50.37 | 49.87 | 49.87 | 4,308,767 | -0.20(-0.39%) |
Oct 28, 2010 | 50.62 | 50.80 | 49.48 | 50.07 | 3,454,022 | -0.20(-0.39%) |
Oct 27, 2010 | 50.17 | 50.52 | 49.84 | 50.26 | 3,578,968 | -0.58(-1.14%) |
Oct 25, 2010 | 51.18 | 51.20 | 50.63 | 50.85 | 2,941,285 | +0.11(+0.21%) |
Oct 22, 2010 | 50.95 | 51.26 | 50.51 | 50.74 | 2,899,501 | -0.15(-0.29%) |
Oct 21, 2010 | 51.15 | 51.66 | 50.57 | 50.88 | 3,498,977 | -0.12(-0.23%) |
Oct 20, 2010 | 50.04 | 51.40 | 50.04 | 51.00 | 6,024,876 | +1.08(+2.16%) |
Oct 19, 2010 | 50.51 | 50.84 | 49.80 | 49.92 | 5,666,819 | -1.09(-2.14%) |
Oct 18, 2010 | 50.71 | 51.06 | 50.36 | 51.01 | 3,832,565 | +0.38(+0.76%) |
Oct 15, 2010 | 50.80 | 50.94 | 50.25 | 50.63 | 3,852,698 | +0.38(+0.76%) |
Oct 14, 2010 | 50.37 | 50.80 | 49.94 | 50.24 | 2,966,793 | -0.21(-0.41%) |
Oct 13, 2010 | 50.49 | 50.94 | 50.15 | 50.45 | 3,446,239 | +0.36(+0.73%) |
Oct 12, 2010 | 49.47 | 50.38 | 49.29 | 50.09 | 3,661,351 | +0.37(+0.74%) |
Oct 11, 2010 | 49.69 | 49.96 | 49.52 | 49.72 | 2,283,085 | +0.09(+0.18%) |
Oct 08, 2010 | 49.63 | 49.96 | 49.24 | 49.63 | 2,745,121 | -0.06(-0.13%) |
Oct 07, 2010 | 49.78 | 50.03 | 49.39 | 49.69 | 7,439 | +0.11(+0.23%) |
Oct 06, 2010 | 49.40 | 49.70 | 49.19 | 49.58 | 2,718,178 | -0.08(-0.17%) |
Oct 05, 2010 | 49.51 | 49.83 | 48.98 | 49.66 | 8,437 | +0.68(+1.38%) |
Oct 04, 2010 | 48.51 | 49.05 | 48.50 | 48.99 | 3,747,940 | +0.38(+0.78%) |
Oct 01, 2010 | 48.61 | 48.65 | 47.85 | 48.61 | 4,372,644 | +0.44(+0.92%) |
Sep 30, 2010 | 48.17 | 49.23 | 47.94 | 48.16 | 43,599 | -0.16(-0.33%) |
Sep 29, 2010 | 48.56 | 48.67 | 48.16 | 48.32 | 5,603 | -0.43(-0.88%) |
Sep 28, 2010 | 48.77 | 48.91 | 47.96 | 48.75 | 36,612 | +0.02(+0.03%) |
Sep 27, 2010 | 49.35 | 49.47 | 48.63 | 48.74 | 2,856,281 | -0.73(-1.47%) |
Sep 24, 2010 | 48.73 | 49.55 | 48.69 | 49.46 | 4,887,304 | +1.28(+2.65%) |
Sep 23, 2010 | 48.19 | 49.21 | 48.15 | 48.19 | 4,177,456 | -1.31(-2.64%) |
Sep 22, 2010 | 49.97 | 50.20 | 49.31 | 49.50 | 3,362,937 | -0.51(-1.02%) |
Sep 21, 2010 | 50.72 | 51.10 | 49.95 | 50.00 | 4,056 | -0.50(-0.99%) |
Sep 20, 2010 | 49.80 | 50.63 | 49.66 | 50.50 | 4,763,560 | +1.00(+2.01%) |
Sep 17, 2010 | 49.51 | 49.56 | 48.83 | 49.51 | 3,383,243 | -0.05(-0.10%) |
Sep 15, 2010 | 48.81 | 49.79 | 48.67 | 49.56 | 4,048,571 | +0.56(+1.14%) |
Sep 14, 2010 | 49.10 | 49.47 | 48.81 | 49.00 | 5,606 | -0.33(-0.67%) |
Sep 13, 2010 | 49.25 | 49.74 | 49.05 | 49.33 | 4,246,589 | +0.07(+0.14%) |
Sep 10, 2010 | 49.15 | 49.40 | 48.70 | 49.26 | 2,311,527 | +0.33(+0.67%) |
Sep 09, 2010 | 50.08 | 50.08 | 48.77 | 48.93 | 7,050 | -0.36(-0.73%) |
Sep 08, 2010 | 49.27 | 49.60 | 48.99 | 49.29 | 8,945 | +0.20(+0.40%) |
Sep 07, 2010 | 49.52 | 49.75 | 49.05 | 49.10 | 21,393 | -1.01(-2.02%) |
Sep 03, 2010 | 50.18 | 50.38 | 49.77 | 50.11 | 4,321,506 | +0.58(+1.17%) |
Sep 02, 2010 | 48.71 | 49.59 | 48.58 | 49.53 | 22,818 | +0.93(+1.92%) |
Sep 01, 2010 | 47.82 | 48.71 | 47.58 | 48.59 | 6,509,794 | +1.60(+3.42%) |
Aug 31, 2010 | 46.95 | 47.15 | 46.11 | 46.99 | 65,969 | +0.33(+0.70%) |
Aug 30, 2010 | 46.71 | 47.40 | 46.59 | 46.66 | 3,293,535 | +0.16(+0.35%) |
Aug 27, 2010 | 46.23 | 47.06 | 45.65 | 46.50 | 5,429,429 | +0.22(+0.48%) |
Aug 26, 2010 | 46.71 | 46.99 | 45.95 | 46.28 | 13,397 | -0.17(-0.37%) |
Aug 25, 2010 | 45.38 | 46.67 | 45.38 | 46.45 | 20,317 | +0.61(+1.34%) |
Aug 24, 2010 | 45.14 | 46.20 | 44.99 | 45.83 | 9,752 | +0.11(+0.25%) |
Aug 23, 2010 | 46.42 | 46.62 | 45.70 | 45.72 | 2,994,770 | -0.49(-1.06%) |
Aug 20, 2010 | 46.22 | 46.52 | 45.95 | 46.21 | 4,296,689 | -0.22(-0.47%) |
Aug 19, 2010 | 47.54 | 47.58 | 46.26 | 46.43 | 8,005 | -1.28(-2.69%) |
Aug 18, 2010 | 47.74 | 47.99 | 47.27 | 47.71 | 1,967 | +0.08(+0.16%) |
Aug 17, 2010 | 46.88 | 48.02 | 46.56 | 47.63 | 10,249 | +1.20(+2.58%) |
Aug 16, 2010 | 46.17 | 46.87 | 45.87 | 46.43 | 2,836,052 | +0.07(+0.16%) |
Aug 13, 2010 | 46.36 | 46.99 | 46.00 | 46.36 | 3,754,354 | +0.12(+0.26%) |
Aug 12, 2010 | 46.18 | 47.00 | 46.01 | 46.24 | 4,815,914 | -0.52(-1.11%) |
Aug 11, 2010 | 46.87 | 47.39 | 46.41 | 46.76 | 2,903 | -1.00(-2.08%) |
Aug 10, 2010 | 47.76 | 48.27 | 47.18 | 47.76 | 122,358 | -0.57(-1.17%) |
Aug 09, 2010 | 48.26 | 48.46 | 47.89 | 48.32 | 4,290,795 | +0.43(+0.89%) |
Aug 06, 2010 | 47.89 | 48.05 | 47.23 | 47.89 | 4,736,125 | -0.15(-0.31%) |
Aug 05, 2010 | 48.29 | 48.72 | 47.95 | 48.04 | 4,871,112 | -0.68(-1.40%) |
Aug 04, 2010 | 48.09 | 48.75 | 47.77 | 48.73 | 63,302 | +0.67(+1.38%) |
Aug 03, 2010 | 48.06 | 48.31 | 47.67 | 48.06 | 31,760 | -0.19(-0.40%) |
Aug 02, 2010 | 46.91 | 48.38 | 46.69 | 48.25 | 7,867,318 | +2.22(+4.83%) |
Jul 30, 2010 | 46.03 | 46.21 | 44.73 | 46.03 | 5,075,485 | +0.67(+1.47%) |
Jul 29, 2010 | 46.25 | 46.58 | 45.19 | 45.36 | 7,499 | -0.62(-1.35%) |
Jul 28, 2010 | 45.98 | 46.61 | 45.57 | 45.98 | 16,092 | -0.08(-0.17%) |
Jul 27, 2010 | 46.06 | 46.43 | 45.28 | 46.06 | 31,361 | +0.11(+0.24%) |
Jul 26, 2010 | 44.89 | 46.04 | 44.53 | 45.95 | 4,690,496 | +0.91(+2.02%) |
Jul 23, 2010 | 44.17 | 45.13 | 43.77 | 45.04 | 5,313,406 | +0.51(+1.14%) |
Jul 22, 2010 | 43.20 | 44.83 | 43.09 | 44.54 | 39,696 | +2.05(+4.82%) |
Jul 21, 2010 | 44.08 | 44.08 | 42.22 | 42.49 | 5,540,393 | -1.04(-2.39%) |
Jul 20, 2010 | 43.53 | 43.62 | 42.14 | 43.53 | 5,490,579 | +0.53(+1.22%) |
Jul 19, 2010 | 42.61 | 43.19 | 41.93 | 43.00 | 4,485,067 | +0.58(+1.37%) |
Jul 16, 2010 | 42.42 | 43.61 | 42.15 | 42.42 | 7,249,405 | -0.89(-2.06%) |
Jul 15, 2010 | 43.55 | 43.89 | 42.68 | 43.31 | 4,643,069 | -0.31(-0.72%) |
Jul 14, 2010 | 43.54 | 44.10 | 43.21 | 43.63 | 70,554 | -0.26(-0.59%) |
Jul 13, 2010 | 43.39 | 44.10 | 43.21 | 43.89 | 11,694 | +1.09(+2.54%) |
Jul 12, 2010 | 42.60 | 42.95 | 41.94 | 42.80 | 2,963,336 | +0.15(+0.36%) |
Jul 09, 2010 | 42.64 | 42.68 | 41.89 | 42.64 | 3,501,105 | +0.49(+1.16%) |
Jul 08, 2010 | 42.43 | 42.53 | 41.38 | 42.15 | 40,950 | +0.24(+0.58%) |
Jul 07, 2010 | 40.14 | 41.96 | 39.87 | 41.91 | 7,146,258 | +2.04(+5.12%) |
Jul 06, 2010 | 39.87 | 41.89 | 39.45 | 39.87 | 21,481 | -0.93(-2.28%) |
Jul 02, 2010 | 40.80 | 42.36 | 40.60 | 40.80 | 4,698,386 | -1.02(-2.43%) |
Jul 01, 2010 | 41.75 | 42.05 | 40.69 | 41.81 | 5,364,080 | +0.15(+0.37%) |
Jun 30, 2010 | 42.21 | 43.06 | 41.52 | 41.66 | 24,949 | -0.55(-1.31%) |
Jun 29, 2010 | 42.17 | 43.67 | 41.91 | 42.21 | 44,527 | -2.42(-5.43%) |
Jun 25, 2010 | 44.63 | 44.84 | 43.41 | 44.63 | 9,107,688 | +1.32(+3.04%) |
Jun 24, 2010 | 44.07 | 44.29 | 43.23 | 43.32 | 30,316 | -1.12(-2.52%) |
Jun 23, 2010 | 44.14 | 44.96 | 43.65 | 44.44 | 4,395,659 | +0.28(+0.64%) |
Jun 22, 2010 | 46.02 | 46.08 | 44.11 | 44.15 | 28,029 | -1.69(-3.68%) |
Jun 21, 2010 | 46.72 | 47.01 | 45.68 | 45.84 | 4,107,339 | -0.28(-0.62%) |
Jun 18, 2010 | 46.13 | 46.42 | 45.68 | 46.13 | 5,271,284 | +0.22(+0.47%) |
Jun 17, 2010 | 46.25 | 46.39 | 45.61 | 45.91 | 1,070 | -0.24(-0.51%) |
Jun 16, 2010 | 46.37 | 46.64 | 45.85 | 46.15 | 4,871,560 | -0.52(-1.12%) |
Jun 15, 2010 | 45.68 | 46.67 | 45.38 | 46.67 | 5,099,830 | +1.06(+2.32%) |
Jun 14, 2010 | 45.27 | 45.89 | 45.02 | 45.61 | 6,241,454 | +0.69(+1.53%) |
Jun 11, 2010 | 43.69 | 45.09 | 43.63 | 44.92 | 4,742,215 | +0.65(+1.47%) |
Jun 10, 2010 | 42.98 | 44.41 | 42.87 | 44.27 | 34,259 | +1.87(+4.42%) |
Jun 09, 2010 | 42.78 | 43.79 | 42.20 | 42.40 | 5,104,420 | +0.01(+0.02%) |
Jun 08, 2010 | 42.10 | 42.62 | 41.11 | 42.39 | 25,054 | +0.62(+1.48%) |
Jun 07, 2010 | 42.30 | 42.94 | 41.74 | 41.77 | 5,028,924 | -0.27(-0.65%) |
Jun 04, 2010 | 42.04 | 44.05 | 41.86 | 42.04 | 6,459,460 | -2.39(-5.38%) |
Jun 03, 2010 | 44.59 | 44.86 | 43.98 | 44.43 | 3,928,720 | -0.24(-0.53%) |
Jun 02, 2010 | 44.04 | 44.77 | 43.38 | 44.67 | 5,195,686 | +0.92(+2.10%) |
Jun 01, 2010 | 43.41 | 44.57 | 43.25 | 43.75 | 5,934,523 | -0.11(-0.26%) |
May 28, 2010 | 43.87 | 44.77 | 43.65 | 43.87 | 4,736,691 | -0.72(-1.62%) |
May 27, 2010 | 43.23 | 44.70 | 42.89 | 44.59 | 6,530,144 | +2.30(+5.43%) |
May 26, 2010 | 43.24 | 43.69 | 41.98 | 42.29 | 193 | -0.35(-0.82%) |
May 25, 2010 | 41.59 | 42.76 | 40.56 | 42.64 | 3,006 | +0.47(+1.11%) |
May 24, 2010 | 43.51 | 43.56 | 42.04 | 42.17 | 4,687,238 | -1.18(-2.72%) |
May 21, 2010 | 41.15 | 43.47 | 40.83 | 43.35 | 9,603,967 | +1.52(+3.64%) |
May 20, 2010 | 41.90 | 43.13 | 41.71 | 41.83 | 64,219 | -1.13(-2.64%) |
May 19, 2010 | 43.09 | 44.15 | 41.87 | 42.97 | 5,721,140 | -0.45(-1.05%) |
May 18, 2010 | 45.30 | 45.57 | 43.19 | 43.42 | 18,445 | -1.30(-2.91%) |
May 17, 2010 | 44.88 | 45.78 | 43.52 | 44.72 | 5,628,533 | -0.01(-0.01%) |
May 14, 2010 | 44.73 | 46.03 | 44.22 | 44.73 | 5,855,742 | -1.54(-3.33%) |
May 13, 2010 | 47.03 | 47.19 | 46.19 | 46.27 | 4,105,579 | -0.84(-1.77%) |
May 12, 2010 | 46.84 | 47.46 | 46.22 | 47.11 | 5,531,321 | +0.67(+1.43%) |
May 11, 2010 | 46.71 | 46.98 | 46.19 | 46.44 | 19,086 | +0.15(+0.32%) |
May 10, 2010 | 45.85 | 46.37 | 45.77 | 46.29 | 10,096,093 | +2.38(+5.43%) |
May 07, 2010 | 43.67 | 45.18 | 42.87 | 43.91 | 13,457,003 | +0.41(+0.94%) |
May 06, 2010 | 43.50 | 45.51 | 40.41 | 43.50 | 9,752,107 | -1.57(-3.48%) |
May 05, 2010 | 45.17 | 46.52 | 45.00 | 45.07 | 5,423,555 | -1.10(-2.39%) |
May 04, 2010 | 47.13 | 47.13 | 45.75 | 46.17 | 839 | -1.38(-2.90%) |
May 03, 2010 | 46.08 | 47.96 | 45.79 | 47.55 | 6,150,389 | +1.93(+4.22%) |
Apr 30, 2010 | 46.95 | 47.80 | 45.38 | 45.62 | 6,748,257 | -1.74(-3.68%) |
Apr 29, 2010 | 45.34 | 47.48 | 45.32 | 47.36 | 6,033,734 | +2.43(+5.42%) |
Apr 28, 2010 | 45.27 | 45.35 | 44.55 | 44.93 | 4,761,480 | +0.10(+0.22%) |
Apr 27, 2010 | 46.10 | 46.60 | 44.78 | 44.83 | 5,973,078 | -1.59(-3.43%) |
Apr 26, 2010 | 45.90 | 46.89 | 45.72 | 46.42 | 4,770,747 | +0.53(+1.15%) |
Apr 23, 2010 | 45.46 | 46.15 | 45.01 | 45.90 | 4,596,475 | +0.60(+1.32%) |
Apr 22, 2010 | 44.12 | 45.52 | 43.94 | 45.30 | 4,708,926 | +0.72(+1.61%) |
Apr 21, 2010 | 44.58 | 44.71 | 43.22 | 44.58 | 35,781 | +1.19(+2.75%) |
Apr 20, 2010 | 42.80 | 43.40 | 42.50 | 43.39 | 10,297 | +0.90(+2.12%) |
Apr 19, 2010 | 41.88 | 43.05 | 41.84 | 42.48 | 5,345,825 | +0.32(+0.77%) |
Apr 16, 2010 | 43.48 | 43.73 | 42.02 | 42.16 | 9,927,511 | -1.41(-3.25%) |
Apr 15, 2010 | 44.84 | 45.10 | 43.47 | 43.58 | 6,881,693 | -1.50(-3.32%) |
Apr 14, 2010 | 45.26 | 45.60 | 44.68 | 45.07 | 4,858,526 | -0.12(-0.26%) |
Apr 13, 2010 | 43.57 | 45.36 | 43.46 | 45.19 | 6,619,984 | +1.61(+3.70%) |
Apr 12, 2010 | 44.09 | 44.21 | 43.44 | 43.58 | 3,673,963 | -0.54(-1.23%) |
Apr 09, 2010 | 43.56 | 44.17 | 43.17 | 44.12 | 3,968,320 | +0.70(+1.61%) |
Apr 08, 2010 | 43.20 | 43.64 | 43.12 | 43.42 | 7,616,030 | +0.10(+0.24%) |
Apr 07, 2010 | 44.77 | 44.95 | 43.16 | 43.32 | 5,761,130 | -1.63(-3.63%) |
Apr 06, 2010 | 43.96 | 45.06 | 43.74 | 44.95 | 5,072,905 | +0.91(+2.07%) |
Apr 05, 2010 | 43.55 | 44.18 | 43.24 | 44.04 | 2,889,217 | +0.75(+1.73%) |
Apr 01, 2010 | 43.17 | 43.29 | 43.29 | 43.29 | 3,678,464 | +0.29(+0.68%) |
Mar 31, 2010 | 43.35 | 43.49 | 42.93 | 43.00 | 4,324,097 | -0.65(-1.48%) |
Mar 30, 2010 | 43.52 | 43.87 | 43.30 | 43.64 | 3,134,108 | +0.01(+0.01%) |
Mar 29, 2010 | 43.67 | 43.84 | 43.24 | 43.64 | 3,386,090 | +0.07(+0.16%) |
Mar 26, 2010 | 44.03 | 44.28 | 43.38 | 43.56 | 4,730,629 | -0.27(-0.61%) |
Mar 25, 2010 | 43.66 | 44.40 | 43.62 | 43.83 | 5,962,721 | +0.52(+1.21%) |
Mar 24, 2010 | 43.13 | 43.69 | 43.03 | 43.31 | 4,220,001 | +0.04(+0.09%) |
Mar 23, 2010 | 43.54 | 43.70 | 42.87 | 43.27 | 3,654,681 | -0.28(-0.64%) |
Mar 22, 2010 | 42.57 | 43.56 | 42.49 | 43.54 | 4,402,112 | +0.73(+1.71%) |
Mar 19, 2010 | 43.49 | 43.88 | 42.76 | 42.81 | 8,717,200 | -0.52(-1.21%) |
Mar 18, 2010 | 43.90 | 44.09 | 43.29 | 43.33 | 4,687,875 | -0.56(-1.27%) |
Mar 17, 2010 | 43.25 | 43.94 | 42.97 | 43.89 | 6,817,431 | +0.75(+1.75%) |
Mar 16, 2010 | 42.02 | 43.37 | 41.82 | 43.14 | 6,104,124 | +1.18(+2.81%) |
Mar 15, 2010 | 41.59 | 42.10 | 41.59 | 41.96 | 4,358,113 | -0.10(-0.24%) |
Mar 12, 2010 | 41.68 | 42.50 | 41.54 | 42.06 | 5,109,754 | +0.58(+1.41%) |
Mar 11, 2010 | 41.25 | 41.49 | 41.01 | 41.48 | 3,962,556 | +0.09(+0.21%) |
Mar 10, 2010 | 41.58 | 41.73 | 41.16 | 41.39 | 3,568,735 | -0.03(-0.06%) |
Mar 09, 2010 | 40.75 | 41.69 | 40.50 | 41.42 | 5,812,120 | +0.53(+1.29%) |
Mar 08, 2010 | 40.70 | 41.05 | 40.57 | 40.89 | 4,317,256 | +0.18(+0.45%) |
Mar 05, 2010 | 39.94 | 40.91 | 39.82 | 40.71 | 6,103,537 | +0.93(+2.35%) |
Mar 04, 2010 | 39.70 | 39.97 | 39.67 | 39.77 | 4,378,830 | +0.08(+0.19%) |
Mar 03, 2010 | 39.94 | 40.00 | 39.53 | 39.70 | 3,493,749 | -0.28(-0.70%) |
Mar 02, 2010 | 40.31 | 40.66 | 39.83 | 39.98 | 4,200,582 | -0.20(-0.50%) |
Mar 01, 2010 | 40.43 | 40.53 | 39.98 | 40.18 | 3,784,075 | +0.06(+0.14%) |
Feb 26, 2010 | 40.14 | 40.64 | 39.82 | 40.12 | 7,815,095 | -0.11(-0.28%) |
Feb 25, 2010 | 39.56 | 40.25 | 39.05 | 40.23 | 6,911,597 | +0.50(+1.26%) |
Feb 24, 2010 | 39.97 | 40.25 | 39.54 | 39.73 | 10,244,748 | -0.19(-0.49%) |
Feb 23, 2010 | 40.00 | 40.28 | 39.54 | 39.93 | 7,566,598 | -0.37(-0.93%) |
Feb 22, 2010 | 39.93 | 40.57 | 39.60 | 40.30 | 6,731,846 | +0.47(+1.18%) |
Feb 19, 2010 | 39.43 | 39.93 | 39.10 | 39.83 | 7,345,028 | +0.26(+0.65%) |
Feb 18, 2010 | 38.68 | 39.82 | 38.68 | 39.57 | 7,887,156 | +0.70(+1.81%) |
Feb 17, 2010 | 38.35 | 39.28 | 38.33 | 38.87 | 9,595,478 | +0.53(+1.38%) |
Feb 16, 2010 | 36.90 | 38.40 | 37.25 | 38.34 | 11,073,391 | +1.45(+3.92%) |
Feb 12, 2010 | 36.16 | 36.90 | 36.90 | 36.90 | 7,813,152 | +0.37(+1.02%) |
Feb 11, 2010 | 35.62 | 36.56 | 35.24 | 36.52 | 7,138,750 | +1.22(+3.47%) |
Feb 10, 2010 | 35.81 | 36.26 | 35.10 | 35.30 | 6,939,377 | -0.56(-1.57%) |
Feb 09, 2010 | 36.29 | 36.51 | 35.69 | 35.86 | 9,802,658 | -0.07(-0.18%) |
Feb 08, 2010 | 37.06 | 37.22 | 35.80 | 35.93 | 9,893,784 | -1.34(-3.60%) |
Feb 05, 2010 | 35.70 | 37.33 | 35.63 | 37.27 | 14,761,252 | +1.99(+5.63%) |
Feb 04, 2010 | 36.83 | 36.83 | 35.26 | 35.28 | 10,440,011 | -1.70(-4.60%) |
Feb 03, 2010 | 37.66 | 37.66 | 36.79 | 36.99 | 5,814,811 | -0.85(-2.24%) |
Feb 02, 2010 | 37.50 | 37.93 | 36.93 | 37.83 | 6,993,184 | +0.63(+1.69%) |
Feb 01, 2010 | 36.77 | 37.38 | 36.72 | 37.20 | 5,611,740 | +0.62(+1.71%) |
Jan 29, 2010 | 36.73 | 37.42 | 36.24 | 36.58 | 7,957,140 | -0.04(-0.11%) |
Jan 28, 2010 | 37.01 | 37.01 | 36.10 | 36.62 | 5,826,426 | -0.16(-0.44%) |
Jan 27, 2010 | 36.51 | 36.81 | 35.92 | 36.78 | 7,988,330 | +0.30(+0.82%) |
Jan 26, 2010 | 36.41 | 37.07 | 36.15 | 36.48 | 5,192,839 | -0.15(-0.40%) |
Jan 25, 2010 | 36.28 | 36.90 | 35.64 | 36.63 | 7,035,204 | +0.77(+2.14%) |
Jan 22, 2010 | 36.84 | 37.11 | 35.76 | 35.86 | 9,190,075 | -0.98(-2.65%) |
Jan 21, 2010 | 38.06 | 38.32 | 36.73 | 36.84 | 8,901,025 | -1.20(-3.16%) |
Jan 20, 2010 | 38.56 | 38.87 | 37.66 | 38.04 | 6,582,261 | -0.90(-2.32%) |
Jan 19, 2010 | 37.98 | 38.99 | 37.74 | 38.95 | 8,007,955 | +0.90(+2.36%) |
Jan 15, 2010 | 38.51 | 38.05 | 38.05 | 38.05 | 7,696,974 | -0.71(-1.84%) |
Jan 14, 2010 | 38.42 | 38.89 | 38.11 | 38.76 | 5,166,635 | +0.17(+0.45%) |
Jan 13, 2010 | 38.16 | 38.97 | 38.16 | 38.59 | 8,407,251 | +0.39(+1.01%) |
Jan 12, 2010 | 38.71 | 38.92 | 37.98 | 38.20 | 8,696,590 | -0.77(-1.97%) |
Jan 11, 2010 | 39.11 | 39.37 | 38.70 | 38.97 | 4,930,242 | +0.04(+0.09%) |
Jan 08, 2010 | 39.75 | 39.78 | 38.34 | 38.93 | 7,417,380 | -0.96(-2.39%) |
Jan 07, 2010 | 39.44 | 40.38 | 38.64 | 39.89 | 7,382,367 | +0.51(+1.30%) |
Jan 06, 2010 | 39.69 | 40.24 | 39.21 | 39.37 | 6,436,779 | -0.45(-1.12%) |
Jan 05, 2010 | 40.14 | 40.16 | 39.21 | 39.82 | 8,041,015 | -0.27(-0.68%) |
Jan 04, 2010 | 40.89 | 41.23 | 39.86 | 40.09 | 6,389,220 | -0.45(-1.10%) |
Dec 31, 2009 | 41.49 | 40.54 | 40.54 | 40.54 | 5,156,445 | -0.85(-2.05%) |
Dec 30, 2009 | 41.57 | 41.72 | 40.95 | 41.39 | 5,113,200 | -0.29(-0.69%) |
Dec 29, 2009 | 42.28 | 42.58 | 41.61 | 41.68 | 5,113,694 | -0.51(-1.20%) |
Dec 28, 2009 | 42.12 | 42.58 | 41.91 | 42.19 | 4,838,582 | +0.15(+0.36%) |
Dec 24, 2009 | 41.43 | 42.13 | 41.34 | 42.04 | 2,218,324 | +0.80(+1.95%) |
Dec 23, 2009 | 40.59 | 41.83 | 40.38 | 41.23 | 4,980,722 | +0.67(+1.64%) |
Dec 22, 2009 | 40.24 | 40.71 | 40.03 | 40.57 | 5,409,110 | +0.23(+0.57%) |
Dec 21, 2009 | 39.57 | 40.42 | 39.56 | 40.34 | 5,162,954 | +0.82(+2.08%) |
Dec 18, 2009 | 39.05 | 39.57 | 38.61 | 39.52 | 7,122,635 | +0.54(+1.39%) |
Dec 17, 2009 | 38.79 | 39.13 | 38.46 | 38.97 | 5,701,386 | +0.04(+0.09%) |
Dec 16, 2009 | 39.07 | 39.56 | 38.94 | 38.94 | 5,515,083 | -0.09(-0.23%) |
Dec 15, 2009 | 39.20 | 39.56 | 38.97 | 39.03 | 4,202,432 | -0.52(-1.32%) |
Dec 14, 2009 | 39.07 | 39.61 | 39.02 | 39.55 | 7,137,709 | +0.56(+1.43%) |
Dec 11, 2009 | 38.46 | 39.04 | 38.24 | 38.99 | 6,794,876 | +0.61(+1.60%) |
Dec 10, 2009 | 38.17 | 38.48 | 37.94 | 38.38 | 7,151,546 | +0.23(+0.61%) |
Dec 09, 2009 | 37.95 | 38.53 | 37.62 | 38.14 | 8,191,706 | +0.20(+0.54%) |
Dec 08, 2009 | 37.47 | 38.41 | 37.28 | 37.94 | 8,511,866 | +0.40(+1.06%) |
Dec 07, 2009 | 38.21 | 38.65 | 37.18 | 37.54 | 5,924,536 | -0.97(-2.51%) |
Dec 04, 2009 | 38.25 | 39.03 | 37.80 | 38.51 | 7,733,394 | +0.82(+2.18%) |
Dec 03, 2009 | 38.03 | 38.97 | 37.51 | 37.69 | 5,986,655 | -0.48(-1.25%) |
Dec 02, 2009 | 37.52 | 38.45 | 37.34 | 38.16 | 5,765,337 | +0.66(+1.75%) |