Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.24 | 59.87 | 59.00 | 59.46 | 83,966,808 | -0.47(-0.79%) |
Nov 29, 2010 | 59.63 | 60.08 | 58.88 | 59.94 | 58,599,108 | +0.09(+0.15%) |
Nov 26, 2010 | 59.90 | 60.26 | 59.77 | 59.85 | 23,251,768 | -0.42(-0.69%) |
Nov 24, 2010 | 59.47 | 60.26 | 60.26 | 60.26 | 51,555,400 | +1.33(+2.25%) |
Nov 23, 2010 | 58.78 | 59.05 | 58.44 | 58.94 | 63,839,784 | -0.57(-0.95%) |
Nov 22, 2010 | 58.99 | 59.66 | 58.64 | 59.51 | 51,584,228 | +0.29(+0.49%) |
Nov 19, 2010 | 58.85 | 59.35 | 58.47 | 59.22 | 40,165,908 | +0.20(+0.33%) |
Nov 18, 2010 | 58.58 | 59.32 | 58.57 | 59.02 | 64,400,244 | +1.13(+1.95%) |
Nov 17, 2010 | 57.87 | 58.05 | 57.54 | 57.89 | 48,339,100 | +0.16(+0.27%) |
Nov 16, 2010 | 58.44 | 58.59 | 57.34 | 57.74 | 85,765,152 | -1.14(-1.94%) |
Nov 15, 2010 | 59.16 | 59.55 | 58.83 | 58.88 | 47,583,880 | +0.01(+0.01%) |
Nov 12, 2010 | 59.28 | 59.75 | 58.77 | 58.88 | 59,702,804 | -1.00(-1.67%) |
Nov 11, 2010 | 59.45 | 60.11 | 59.23 | 59.87 | 52,594,496 | -0.23(-0.39%) |
Nov 10, 2010 | 59.53 | 60.12 | 58.94 | 60.10 | 65,651,456 | +0.66(+1.11%) |
Nov 09, 2010 | 60.41 | 60.53 | 59.12 | 59.45 | 59,252,824 | -0.80(-1.33%) |
Nov 08, 2010 | 60.10 | 60.41 | 59.77 | 60.25 | 38,701,600 | -0.05(-0.08%) |
Nov 05, 2010 | 60.04 | 60.49 | 59.91 | 60.30 | 55,861,132 | +0.34(+0.56%) |
Nov 04, 2010 | 59.55 | 59.98 | 59.36 | 59.96 | 74,516,944 | +1.48(+2.53%) |
Nov 03, 2010 | 58.33 | 58.54 | 57.62 | 58.48 | 71,012,032 | +0.23(+0.39%) |
Nov 02, 2010 | 57.76 | 58.29 | 57.44 | 58.25 | 67,314,208 | +1.19(+2.08%) |
Nov 01, 2010 | 57.76 | 58.17 | 56.65 | 57.07 | 57,937,164 | -0.39(-0.68%) |
Oct 29, 2010 | 57.12 | 57.76 | 57.08 | 57.46 | 49,494,308 | +0.18(+0.31%) |
Oct 28, 2010 | 58.08 | 58.13 | 57.01 | 57.28 | 59,306,652 | -0.35(-0.61%) |
Oct 27, 2010 | 57.39 | 57.72 | 56.84 | 57.63 | 65,472,800 | -0.19(-0.33%) |
Oct 25, 2010 | 57.90 | 58.49 | 57.51 | 57.82 | 44,144,628 | +0.34(+0.60%) |
Oct 22, 2010 | 57.25 | 57.53 | 57.03 | 57.48 | 32,141,020 | +0.37(+0.64%) |
Oct 21, 2010 | 57.67 | 58.11 | 56.37 | 57.11 | 76,437,824 | -0.28(-0.48%) |
Oct 20, 2010 | 57.08 | 57.73 | 56.75 | 57.39 | 66,219,356 | +0.58(+1.02%) |
Oct 19, 2010 | 57.25 | 57.84 | 56.36 | 56.81 | 79,068,888 | -1.13(-1.95%) |
Oct 18, 2010 | 57.67 | 58.06 | 57.43 | 57.94 | 48,743,684 | +0.48(+0.84%) |
Oct 15, 2010 | 58.15 | 58.24 | 57.13 | 57.45 | 91,705,744 | -0.20(-0.34%) |
Oct 14, 2010 | 57.73 | 57.99 | 57.13 | 57.65 | 86,089,168 | -0.04(-0.07%) |
Oct 13, 2010 | 57.21 | 58.15 | 57.03 | 57.69 | 71,659,344 | +0.87(+1.52%) |
Oct 12, 2010 | 56.53 | 57.07 | 55.92 | 56.82 | 62,528,988 | +0.15(+0.26%) |
Oct 11, 2010 | 56.68 | 57.10 | 56.51 | 56.68 | 45,573,924 | +0.05(+0.09%) |
Oct 08, 2010 | 56.63 | 56.94 | 55.70 | 56.63 | 73,349,096 | +0.71(+1.27%) |
Oct 07, 2010 | 56.41 | 56.46 | 55.52 | 55.92 | 19,866 | -0.16(-0.29%) |
Oct 06, 2010 | 56.22 | 56.45 | 55.76 | 56.08 | 52,800,436 | -0.19(-0.33%) |
Oct 05, 2010 | 55.32 | 56.41 | 54.97 | 56.27 | 3,691,711 | +1.55(+2.84%) |
Oct 04, 2010 | 55.32 | 55.66 | 54.34 | 54.71 | 68,870,688 | -0.75(-1.36%) |
Oct 01, 2010 | 55.47 | 55.79 | 54.97 | 55.47 | 75,563,840 | +0.32(+0.57%) |
Sep 30, 2010 | 55.17 | 56.03 | 54.72 | 55.15 | 100,099,328 | -0.16(-0.29%) |
Sep 29, 2010 | 55.07 | 55.54 | 54.86 | 55.31 | 65,552,668 | +0.16(+0.28%) |
Sep 28, 2010 | 55.16 | 55.28 | 53.74 | 55.16 | 80,963,232 | +0.54(+0.99%) |
Sep 27, 2010 | 54.77 | 54.89 | 54.36 | 54.62 | 59,155,852 | -0.14(-0.25%) |
Sep 24, 2010 | 53.77 | 54.81 | 53.69 | 54.76 | 87,690,720 | +1.72(+3.25%) |
Sep 23, 2010 | 53.25 | 54.08 | 52.85 | 53.03 | 9,420 | -0.51(-0.96%) |
Sep 22, 2010 | 54.04 | 54.41 | 53.13 | 53.54 | 80,205,848 | -0.64(-1.19%) |
Sep 21, 2010 | 54.19 | 54.84 | 54.10 | 54.19 | 79,896,448 | -0.32(-0.59%) |
Sep 20, 2010 | 53.20 | 54.65 | 52.84 | 54.50 | 86,900,584 | +1.47(+2.78%) |
Sep 17, 2010 | 53.03 | 53.28 | 52.27 | 53.03 | 75,969,928 | -0.12(-0.23%) |
Sep 15, 2010 | 52.71 | 53.32 | 52.31 | 53.15 | 77,479,368 | +0.30(+0.57%) |
Sep 14, 2010 | 52.97 | 53.36 | 52.66 | 52.85 | 9,962 | -0.23(-0.43%) |
Sep 13, 2010 | 52.41 | 53.25 | 52.31 | 53.08 | 74,444,968 | +1.26(+2.43%) |
Sep 10, 2010 | 51.85 | 52.14 | 51.52 | 51.82 | 57,763,112 | +0.16(+0.31%) |
Sep 09, 2010 | 52.41 | 52.44 | 51.27 | 51.66 | 4,795 | +0.03(+0.06%) |
Sep 08, 2010 | 51.44 | 52.04 | 51.42 | 51.62 | 6,640 | +0.30(+0.59%) |
Sep 07, 2010 | 52.15 | 52.16 | 51.16 | 51.32 | 32,293 | -0.99(-1.90%) |
Sep 03, 2010 | 52.18 | 52.48 | 51.73 | 52.31 | 63,927,348 | +0.92(+1.79%) |
Sep 02, 2010 | 50.82 | 51.54 | 50.64 | 51.40 | 3,701,845 | +0.56(+1.10%) |
Sep 01, 2010 | 49.79 | 50.87 | 49.62 | 50.83 | 76,924,456 | +1.82(+3.72%) |
Aug 31, 2010 | 48.96 | 49.53 | 48.53 | 49.01 | 151,457 | -0.04(-0.08%) |
Aug 30, 2010 | 49.89 | 50.14 | 49.01 | 49.05 | 52,146,100 | +0.28(+0.58%) |
Aug 27, 2010 | 48.78 | 50.26 | 48.44 | 48.77 | 88,548,664 | -0.54(-1.09%) |
Aug 26, 2010 | 49.55 | 49.83 | 48.68 | 49.31 | 35,275 | +0.08(+0.17%) |
Aug 25, 2010 | 48.09 | 49.35 | 47.89 | 49.22 | 15,354 | +0.73(+1.51%) |
Aug 24, 2010 | 48.27 | 49.05 | 47.82 | 48.49 | 48,843 | -0.56(-1.14%) |
Aug 23, 2010 | 50.09 | 50.36 | 49.02 | 49.05 | 68,121,512 | -0.67(-1.36%) |
Aug 20, 2010 | 49.50 | 49.76 | 48.91 | 49.73 | 78,805,872 | +0.05(+0.10%) |
Aug 19, 2010 | 50.90 | 51.11 | 49.56 | 49.68 | 4,319,774 | -1.40(-2.74%) |
Aug 18, 2010 | 50.87 | 51.58 | 50.37 | 51.08 | 8,646,952 | +0.15(+0.30%) |
Aug 17, 2010 | 50.60 | 51.36 | 50.31 | 50.92 | 3,320 | +0.86(+1.72%) |
Aug 16, 2010 | 49.31 | 50.36 | 49.10 | 50.06 | 63,169,132 | +0.40(+0.80%) |
Aug 13, 2010 | 49.66 | 50.16 | 49.58 | 49.66 | 83,917,456 | -0.42(-0.84%) |
Aug 12, 2010 | 49.48 | 50.54 | 49.41 | 50.09 | 77,838,456 | -0.40(-0.79%) |
Aug 11, 2010 | 50.49 | 51.50 | 50.35 | 50.49 | 107,422,696 | -2.53(-4.77%) |
Aug 10, 2010 | 52.97 | 53.19 | 52.15 | 53.01 | 1,235,835 | -0.54(-1.02%) |
Aug 09, 2010 | 53.36 | 53.76 | 52.74 | 53.56 | 43,162,036 | +0.59(+1.11%) |
Aug 06, 2010 | 52.97 | 53.19 | 51.93 | 52.97 | 76,840,688 | -0.32(-0.60%) |
Aug 05, 2010 | 53.40 | 53.84 | 53.23 | 53.29 | 46,716,348 | -0.63(-1.18%) |
Aug 04, 2010 | 53.66 | 54.06 | 53.44 | 53.93 | 3,761 | +0.56(+1.05%) |
Aug 03, 2010 | 53.62 | 54.10 | 52.93 | 53.36 | 737 | -0.43(-0.80%) |
Aug 02, 2010 | 53.81 | 54.11 | 53.34 | 53.80 | 61,335,640 | +0.92(+1.74%) |
Jul 30, 2010 | 52.88 | 53.36 | 51.90 | 52.88 | 82,945,136 | +0.03(+0.06%) |
Jul 29, 2010 | 53.44 | 53.66 | 52.01 | 52.84 | 352,181 | -0.14(-0.26%) |
Jul 28, 2010 | 53.85 | 54.02 | 52.68 | 52.98 | 28,814 | -0.87(-1.62%) |
Jul 27, 2010 | 53.85 | 54.71 | 53.66 | 53.85 | 103,448,216 | -0.20(-0.36%) |
Jul 26, 2010 | 53.07 | 54.10 | 52.79 | 54.05 | 81,336,576 | +1.20(+2.28%) |
Jul 23, 2010 | 51.32 | 52.95 | 51.18 | 52.84 | 90,896,624 | +1.27(+2.46%) |
Jul 22, 2010 | 50.57 | 51.77 | 50.56 | 51.58 | 3,754,244 | +1.77(+3.56%) |
Jul 21, 2010 | 51.11 | 51.21 | 49.69 | 49.80 | 84,178,736 | -0.91(-1.80%) |
Jul 20, 2010 | 49.16 | 50.80 | 48.96 | 50.71 | 14,018 | +0.84(+1.68%) |
Jul 19, 2010 | 49.83 | 50.00 | 48.92 | 49.88 | 78,530,272 | +0.21(+0.43%) |
Jul 16, 2010 | 49.66 | 51.27 | 49.52 | 49.66 | 120,664,024 | -1.58(-3.08%) |
Jul 15, 2010 | 52.13 | 52.13 | 50.92 | 51.24 | 87,383,832 | -0.78(-1.50%) |
Jul 14, 2010 | 52.06 | 52.36 | 51.62 | 52.02 | 6,453 | -0.24(-0.45%) |
Jul 13, 2010 | 51.30 | 52.40 | 51.10 | 52.26 | 1,797,181 | +1.48(+2.91%) |
Jul 12, 2010 | 51.04 | 51.38 | 50.11 | 50.78 | 52,917,504 | -0.40(-0.79%) |
Jul 09, 2010 | 51.18 | 51.18 | 50.23 | 51.18 | 46,977,380 | +0.78(+1.55%) |
Jul 08, 2010 | 50.23 | 50.51 | 49.64 | 50.40 | 1,257,500 | +0.72(+1.44%) |
Jul 07, 2010 | 48.16 | 49.73 | 47.97 | 49.69 | 20,577 | +1.68(+3.49%) |
Jul 06, 2010 | 49.49 | 50.01 | 47.70 | 48.01 | 1,258,806 | -0.63(-1.30%) |
Jul 02, 2010 | 48.65 | 49.52 | 48.32 | 48.65 | 88,649,440 | -0.09(-0.19%) |
Jul 01, 2010 | 49.44 | 49.61 | 47.76 | 48.74 | 141,388,672 | -0.63(-1.28%) |
Jun 30, 2010 | 49.95 | 50.59 | 49.23 | 49.37 | 18,383 | -0.47(-0.94%) |
Jun 29, 2010 | 49.84 | 51.08 | 49.59 | 49.84 | 2,491,155 | -2.38(-4.55%) |
Jun 25, 2010 | 52.22 | 52.45 | 51.06 | 52.22 | 107,904,688 | +0.88(+1.72%) |
Jun 24, 2010 | 51.73 | 52.13 | 51.21 | 51.33 | 21,970 | -0.83(-1.60%) |
Jun 23, 2010 | 52.18 | 52.72 | 51.55 | 52.17 | 87,009,000 | -0.15(-0.28%) |
Jun 22, 2010 | 53.61 | 54.21 | 52.25 | 52.31 | 13,328 | -1.10(-2.05%) |
Jun 21, 2010 | 54.83 | 54.93 | 53.10 | 53.41 | 72,592,400 | -0.56(-1.04%) |
Jun 18, 2010 | 53.97 | 54.56 | 53.69 | 53.97 | 65,310,736 | +0.03(+0.06%) |
Jun 17, 2010 | 54.19 | 54.29 | 53.30 | 53.94 | 621,184 | +0.06(+0.12%) |
Jun 16, 2010 | 53.65 | 54.44 | 53.52 | 53.87 | 26,992 | -0.25(-0.46%) |
Jun 15, 2010 | 53.26 | 54.27 | 52.80 | 54.12 | 3,970 | +1.33(+2.51%) |
Jun 14, 2010 | 53.16 | 53.73 | 52.64 | 52.80 | 87,314,728 | +0.33(+0.63%) |
Jun 11, 2010 | 51.13 | 52.54 | 51.04 | 52.47 | 80,824,104 | +1.02(+1.98%) |
Jun 10, 2010 | 50.92 | 51.77 | 50.74 | 51.45 | 6,043 | +1.41(+2.83%) |
Jun 09, 2010 | 50.39 | 51.24 | 49.76 | 50.03 | 134,469,072 | +0.02(+0.03%) |
Jun 08, 2010 | 50.18 | 50.58 | 49.04 | 50.02 | 54,089 | -0.01(-0.02%) |
Jun 07, 2010 | 51.58 | 51.80 | 49.98 | 50.03 | 109,445,184 | -1.32(-2.57%) |
Jun 04, 2010 | 51.35 | 53.08 | 51.20 | 51.35 | 130,663,688 | -2.04(-3.82%) |
Jun 03, 2010 | 53.48 | 54.20 | 53.22 | 53.39 | 92,663,480 | +0.01(+0.02%) |
Jun 02, 2010 | 52.22 | 53.40 | 51.72 | 53.38 | 76,171,504 | +1.48(+2.85%) |
Jun 01, 2010 | 53.00 | 53.70 | 51.86 | 51.90 | 9,275 | -1.62(-3.03%) |
May 28, 2010 | 53.52 | 54.27 | 53.10 | 53.52 | 114,344,848 | +1.54(+2.96%) |
May 27, 2010 | 53.29 | 54.24 | 51.99 | 51.99 | 107,485,880 | +0.00(+0.00%) |
May 26, 2010 | 51.99 | 53.28 | 51.69 | 51.99 | 128,902,992 | +0.13(+0.24%) |
May 25, 2010 | 50.74 | 51.90 | 49.86 | 51.86 | 131,195 | -0.01(-0.02%) |
May 24, 2010 | 52.35 | 52.85 | 51.82 | 51.87 | 94,064,944 | -0.70(-1.34%) |
May 21, 2010 | 50.96 | 53.03 | 50.70 | 52.57 | 172,845,776 | +0.77(+1.48%) |
May 20, 2010 | 51.94 | 53.07 | 51.77 | 51.80 | 171,487 | -2.77(-5.08%) |
May 19, 2010 | 54.97 | 55.58 | 53.79 | 54.57 | 132,802,328 | -0.65(-1.17%) |
May 18, 2010 | 57.04 | 57.20 | 55.04 | 55.22 | 75,293 | -1.08(-1.92%) |
May 17, 2010 | 56.55 | 57.01 | 54.74 | 56.30 | 97,244,760 | +0.10(+0.19%) |
May 14, 2010 | 56.20 | 56.96 | 55.44 | 56.20 | 106,620,696 | -1.11(-1.93%) |
May 13, 2010 | 57.73 | 58.25 | 57.03 | 57.31 | 97,233,432 | -0.50(-0.87%) |
May 12, 2010 | 56.43 | 57.93 | 56.38 | 57.81 | 104,720,384 | +1.66(+2.96%) |
May 11, 2010 | 56.31 | 56.97 | 56.05 | 56.14 | 27,365 | +0.37(+0.67%) |
May 10, 2010 | 55.00 | 55.79 | 54.70 | 55.77 | 133,310,472 | +2.97(+5.62%) |
May 07, 2010 | 53.90 | 54.63 | 52.22 | 52.81 | 234,645,200 | -1.54(-2.84%) |
May 06, 2010 | 53.94 | 56.71 | 51.19 | 54.35 | 3,921,482 | -2.05(-3.64%) |
May 05, 2010 | 56.86 | 57.32 | 56.06 | 56.40 | 136,531,776 | -0.93(-1.62%) |
May 04, 2010 | 58.32 | 58.33 | 56.98 | 57.33 | 666,659 | -1.86(-3.14%) |
May 03, 2010 | 58.25 | 59.23 | 58.22 | 59.19 | 66,561,360 | +1.30(+2.25%) |
Apr 30, 2010 | 59.62 | 59.73 | 57.82 | 57.89 | 109,872,272 | -1.75(-2.93%) |
Apr 29, 2010 | 58.83 | 59.66 | 58.48 | 59.63 | 85,228,424 | +1.24(+2.12%) |
Apr 28, 2010 | 58.63 | 58.80 | 58.11 | 58.40 | 98,728,376 | +0.10(+0.17%) |
Apr 27, 2010 | 59.42 | 59.98 | 58.19 | 58.30 | 21,289 | -1.37(-2.29%) |
Apr 26, 2010 | 59.92 | 60.32 | 59.65 | 59.66 | 77,619,688 | -0.23(-0.38%) |
Apr 23, 2010 | 59.37 | 59.96 | 58.69 | 59.89 | 82,030,368 | +0.63(+1.06%) |
Apr 22, 2010 | 58.04 | 59.37 | 57.73 | 59.26 | 98,126,408 | +0.62(+1.06%) |
Apr 21, 2010 | 58.33 | 58.75 | 58.11 | 58.64 | 74,738,720 | +0.40(+0.69%) |
Apr 20, 2010 | 57.76 | 58.27 | 57.51 | 58.23 | 18,134 | +0.78(+1.36%) |
Apr 19, 2010 | 57.41 | 57.98 | 56.38 | 57.45 | 105,561,496 | -0.28(-0.49%) |
Apr 16, 2010 | 58.36 | 58.55 | 57.31 | 57.73 | 115,426,952 | -0.79(-1.34%) |
Apr 15, 2010 | 58.32 | 58.64 | 58.24 | 58.52 | 68,252,000 | +0.18(+0.30%) |
Apr 14, 2010 | 57.45 | 58.34 | 57.35 | 58.34 | 76,792,560 | +1.22(+2.14%) |
Apr 13, 2010 | 56.87 | 57.15 | 56.51 | 57.12 | 52,150,832 | +0.13(+0.23%) |
Apr 12, 2010 | 56.78 | 57.10 | 56.65 | 56.99 | 61,022,568 | +0.23(+0.41%) |
Apr 09, 2010 | 56.51 | 56.76 | 56.15 | 56.76 | 65,693,684 | +0.34(+0.60%) |
Apr 08, 2010 | 56.31 | 56.72 | 55.88 | 56.42 | 67,586,200 | -0.05(-0.10%) |
Apr 07, 2010 | 56.59 | 56.80 | 56.11 | 56.47 | 88,397,728 | -0.18(-0.32%) |
Apr 06, 2010 | 56.13 | 56.79 | 56.01 | 56.65 | 62,110,116 | +0.55(+0.98%) |
Apr 05, 2010 | 55.43 | 56.36 | 55.29 | 56.10 | 64,388,792 | +0.82(+1.48%) |
Apr 01, 2010 | 55.20 | 55.29 | 55.29 | 55.29 | 72,827,968 | +0.51(+0.93%) |
Mar 31, 2010 | 55.04 | 55.59 | 54.77 | 54.78 | 74,018,184 | -0.47(-0.86%) |
Mar 30, 2010 | 55.17 | 55.53 | 54.83 | 55.25 | 44,278,328 | +0.17(+0.31%) |
Mar 29, 2010 | 55.03 | 55.26 | 54.78 | 55.08 | 47,834,528 | +0.30(+0.55%) |
Mar 26, 2010 | 55.04 | 55.40 | 54.58 | 54.78 | 71,943,728 | -0.02(-0.04%) |
Mar 25, 2010 | 55.64 | 56.04 | 54.77 | 54.81 | 82,882,904 | -0.35(-0.63%) |
Mar 24, 2010 | 55.49 | 55.72 | 55.14 | 55.16 | 73,850,008 | -0.51(-0.92%) |
Mar 23, 2010 | 55.01 | 55.68 | 54.77 | 55.67 | 76,079,240 | +0.70(+1.27%) |
Mar 22, 2010 | 53.82 | 55.09 | 53.70 | 54.97 | 70,490,120 | +0.77(+1.41%) |
Mar 19, 2010 | 55.08 | 55.09 | 54.00 | 54.20 | 100,172,848 | -0.69(-1.25%) |
Mar 18, 2010 | 55.03 | 55.30 | 54.79 | 54.89 | 88,956,312 | -0.17(-0.31%) |
Mar 17, 2010 | 54.85 | 55.38 | 54.84 | 55.05 | 66,646,692 | +0.32(+0.59%) |
Mar 16, 2010 | 54.54 | 54.76 | 54.15 | 54.73 | 65,758,092 | +0.47(+0.86%) |
Mar 15, 2010 | 53.99 | 54.39 | 53.93 | 54.27 | 62,009,936 | -0.18(-0.34%) |
Mar 12, 2010 | 54.76 | 54.78 | 54.08 | 54.45 | 76,936,728 | -0.02(-0.04%) |
Mar 11, 2010 | 53.99 | 54.56 | 53.79 | 54.48 | 74,638,800 | +0.16(+0.30%) |
Mar 10, 2010 | 53.91 | 54.60 | 53.88 | 54.32 | 91,585,552 | +0.46(+0.85%) |
Mar 09, 2010 | 53.51 | 54.27 | 53.50 | 53.86 | 87,852,328 | +0.19(+0.36%) |
Mar 08, 2010 | 53.58 | 53.82 | 53.48 | 53.66 | 57,271,076 | +0.10(+0.18%) |
Mar 05, 2010 | 52.84 | 53.65 | 52.67 | 53.57 | 65,036,728 | +1.07(+2.04%) |
Mar 04, 2010 | 52.38 | 52.56 | 52.16 | 52.50 | 58,668,840 | +0.14(+0.26%) |
Mar 03, 2010 | 52.32 | 52.66 | 52.09 | 52.36 | 69,903,256 | +0.30(+0.57%) |
Mar 02, 2010 | 51.86 | 52.39 | 51.78 | 52.06 | 69,155,568 | +0.39(+0.76%) |
Mar 01, 2010 | 50.87 | 51.72 | 50.87 | 51.67 | 88,261,184 | +1.17(+2.32%) |
Feb 26, 2010 | 50.79 | 50.83 | 50.22 | 50.50 | 74,741,760 | -0.21(-0.41%) |
Feb 25, 2010 | 50.00 | 50.75 | 49.84 | 50.70 | 64,607,736 | +0.02(+0.03%) |
Feb 24, 2010 | 50.45 | 50.94 | 50.29 | 50.69 | 62,775,252 | +0.43(+0.85%) |
Feb 23, 2010 | 50.79 | 50.86 | 50.12 | 50.26 | 73,333,176 | -0.59(-1.17%) |
Feb 22, 2010 | 50.99 | 51.02 | 50.67 | 50.86 | 56,393,876 | +0.15(+0.30%) |
Feb 19, 2010 | 50.45 | 50.96 | 50.34 | 50.70 | 70,701,216 | +0.06(+0.13%) |
Feb 18, 2010 | 50.23 | 50.66 | 50.05 | 50.64 | 53,535,264 | +0.41(+0.82%) |
Feb 17, 2010 | 50.14 | 50.34 | 49.86 | 50.23 | 62,755,616 | +0.34(+0.68%) |
Feb 16, 2010 | 49.58 | 49.94 | 49.11 | 49.89 | 62,176,208 | +0.83(+1.69%) |
Feb 12, 2010 | 48.24 | 49.06 | 49.06 | 49.06 | 81,969,776 | +0.36(+0.73%) |
Feb 11, 2010 | 47.81 | 48.74 | 47.44 | 48.71 | 64,633,860 | +0.76(+1.59%) |
Feb 10, 2010 | 47.69 | 48.07 | 47.19 | 47.95 | 69,275,976 | +0.11(+0.24%) |
Feb 09, 2010 | 47.75 | 48.19 | 47.24 | 47.83 | 114,401,192 | +0.47(+0.98%) |
Feb 08, 2010 | 47.50 | 47.92 | 47.13 | 47.37 | 76,583,896 | -0.29(-0.61%) |
Feb 05, 2010 | 47.58 | 47.71 | 46.64 | 47.66 | 132,771,296 | +0.18(+0.39%) |
Feb 04, 2010 | 48.78 | 48.79 | 47.43 | 47.47 | 123,324,016 | -1.64(-3.34%) |
Feb 03, 2010 | 49.21 | 49.56 | 48.72 | 49.11 | 62,482,984 | -0.33(-0.67%) |
Feb 02, 2010 | 48.90 | 49.50 | 48.74 | 49.44 | 88,359,576 | +0.79(+1.62%) |
Feb 01, 2010 | 48.56 | 49.00 | 48.37 | 48.65 | 75,397,184 | +0.32(+0.67%) |
Jan 29, 2010 | 49.07 | 49.60 | 48.22 | 48.33 | 98,663,144 | -0.54(-1.10%) |
Jan 28, 2010 | 49.82 | 49.84 | 48.42 | 48.87 | 116,671,432 | -0.18(-0.36%) |
Jan 27, 2010 | 48.98 | 49.80 | 48.82 | 49.05 | 90,247,552 | -0.15(-0.31%) |
Jan 26, 2010 | 49.51 | 49.88 | 49.16 | 49.20 | 72,397,736 | -0.49(-0.99%) |
Jan 25, 2010 | 49.92 | 49.97 | 49.31 | 49.69 | 77,478,688 | +0.06(+0.11%) |
Jan 22, 2010 | 50.46 | 50.70 | 49.19 | 49.64 | 104,176,248 | -0.91(-1.79%) |
Jan 21, 2010 | 51.43 | 51.85 | 50.37 | 50.54 | 122,281,040 | -0.85(-1.65%) |
Jan 20, 2010 | 51.77 | 51.78 | 50.81 | 51.39 | 77,710,472 | -0.76(-1.45%) |
Jan 19, 2010 | 51.40 | 52.16 | 51.40 | 52.14 | 58,252,068 | +0.94(+1.84%) |
Jan 15, 2010 | 51.98 | 51.20 | 51.20 | 51.20 | 85,471,072 | -0.76(-1.45%) |
Jan 14, 2010 | 51.57 | 52.12 | 51.48 | 51.96 | 52,059,556 | +0.19(+0.37%) |
Jan 13, 2010 | 51.28 | 51.87 | 50.84 | 51.77 | 49,127,116 | +0.66(+1.29%) |
Jan 12, 2010 | 51.35 | 51.59 | 50.87 | 51.11 | 57,026,304 | -0.56(-1.09%) |
Jan 11, 2010 | 52.09 | 52.17 | 51.47 | 51.67 | 64,181,040 | -0.21(-0.40%) |
Jan 08, 2010 | 51.41 | 51.88 | 51.30 | 51.88 | 60,705,548 | +0.28(+0.55%) |
Jan 07, 2010 | 51.25 | 51.64 | 50.78 | 51.60 | 69,798,792 | +0.33(+0.64%) |
Jan 06, 2010 | 51.27 | 51.54 | 51.09 | 51.27 | 74,257,456 | +0.00(+0.00%) |
Jan 05, 2010 | 51.36 | 51.61 | 51.05 | 51.27 | 69,052,408 | -0.18(-0.34%) |
Jan 04, 2010 | 50.89 | 51.49 | 50.87 | 51.44 | 53,308,292 | +1.24(+2.47%) |
Dec 31, 2009 | 50.84 | 50.21 | 50.21 | 50.21 | 42,791,936 | -0.60(-1.19%) |
Dec 30, 2009 | 50.69 | 51.05 | 50.38 | 50.81 | 56,299,296 | -0.03(-0.06%) |
Dec 29, 2009 | 50.99 | 51.08 | 50.80 | 50.84 | 29,954,052 | -0.02(-0.05%) |
Dec 28, 2009 | 51.13 | 51.15 | 50.63 | 50.87 | 44,503,860 | -0.08(-0.16%) |
Dec 24, 2009 | 50.89 | 50.97 | 50.76 | 50.95 | 20,548,408 | +0.19(+0.38%) |
Dec 23, 2009 | 50.42 | 50.79 | 50.08 | 50.75 | 61,566,072 | +0.83(+1.67%) |
Dec 22, 2009 | 49.51 | 49.99 | 49.40 | 49.92 | 48,568,160 | +0.53(+1.07%) |
Dec 21, 2009 | 49.17 | 49.55 | 49.16 | 49.40 | 59,726,608 | +0.58(+1.19%) |
Dec 18, 2009 | 48.70 | 48.82 | 48.13 | 48.81 | 80,059,640 | +0.45(+0.92%) |
Dec 17, 2009 | 48.61 | 48.80 | 48.02 | 48.37 | 76,352,200 | -0.32(-0.66%) |
Dec 16, 2009 | 48.91 | 49.16 | 48.59 | 48.69 | 70,950,904 | +0.09(+0.18%) |
Dec 15, 2009 | 48.64 | 49.08 | 48.49 | 48.60 | 69,409,592 | -0.14(-0.28%) |
Dec 14, 2009 | 48.41 | 48.97 | 48.35 | 48.73 | 60,472,832 | +0.73(+1.51%) |
Dec 11, 2009 | 47.90 | 48.09 | 47.46 | 48.01 | 63,351,656 | +0.45(+0.94%) |
Dec 10, 2009 | 47.97 | 48.22 | 47.36 | 47.56 | 68,081,968 | -0.19(-0.40%) |
Dec 09, 2009 | 47.82 | 47.95 | 47.31 | 47.75 | 69,607,728 | -0.15(-0.32%) |
Dec 08, 2009 | 47.98 | 48.25 | 47.38 | 47.90 | 74,670,824 | -0.38(-0.78%) |
Dec 07, 2009 | 48.20 | 48.54 | 47.96 | 48.28 | 69,615,400 | +0.07(+0.15%) |
Dec 04, 2009 | 48.03 | 48.57 | 47.30 | 48.21 | 125,880,104 | +1.16(+2.48%) |
Dec 03, 2009 | 47.86 | 48.17 | 47.02 | 47.04 | 67,513,464 | -0.58(-1.22%) |
Dec 02, 2009 | 47.13 | 48.04 | 47.12 | 47.62 | 89,255,240 | +0.56(+1.19%) |