Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 42.22 | 42.52 | 41.90 | 42.30 | 18,656,262 | +0.22(+0.51%) |
Feb 25, 2011 | 42.23 | 42.37 | 41.70 | 42.08 | 25,354,998 | +0.05(+0.12%) |
Feb 24, 2011 | 42.12 | 42.13 | 41.63 | 42.03 | 26,793,894 | +0.34(+0.82%) |
Feb 23, 2011 | 41.26 | 41.93 | 41.06 | 41.69 | 30,075,654 | +0.36(+0.88%) |
Feb 22, 2011 | 41.74 | 42.28 | 41.25 | 41.33 | 33,227,014 | -1.29(-3.02%) |
Feb 18, 2011 | 42.24 | 42.65 | 42.15 | 42.61 | 20,991,422 | +0.31(+0.74%) |
Feb 17, 2011 | 41.91 | 42.45 | 41.80 | 42.30 | 22,392,328 | +0.23(+0.54%) |
Feb 16, 2011 | 41.65 | 42.08 | 41.45 | 42.07 | 27,725,660 | +0.66(+1.58%) |
Feb 15, 2011 | 41.21 | 41.68 | 41.21 | 41.42 | 17,033,204 | +0.05(+0.12%) |
Feb 14, 2011 | 40.74 | 41.51 | 40.74 | 41.36 | 20,989,460 | +0.42(+1.02%) |
Feb 11, 2011 | 40.16 | 41.06 | 39.94 | 40.95 | 32,381,522 | +0.96(+2.39%) |
Feb 10, 2011 | 40.05 | 43.64 | 39.92 | 39.99 | 28,717,656 | -0.09(-0.23%) |
Feb 09, 2011 | 40.68 | 40.84 | 39.95 | 40.08 | 31,842,164 | -1.13(-2.74%) |
Feb 08, 2011 | 41.21 | 41.29 | 40.77 | 41.21 | 27,393,752 | +0.59(+1.46%) |
Feb 07, 2011 | 40.67 | 41.18 | 40.61 | 40.62 | 27,002,972 | -0.42(-1.01%) |
Feb 04, 2011 | 41.40 | 41.46 | 40.58 | 41.03 | 29,843,008 | -0.71(-1.71%) |
Feb 03, 2011 | 41.77 | 41.91 | 41.33 | 41.75 | 23,179,406 | -0.05(-0.11%) |
Feb 02, 2011 | 42.44 | 42.67 | 41.67 | 41.79 | 27,201,838 | -0.74(-1.74%) |
Feb 01, 2011 | 42.15 | 42.69 | 42.09 | 42.53 | 23,482,058 | +0.84(+2.02%) |
Jan 31, 2011 | 41.58 | 41.94 | 41.42 | 41.69 | 29,255,946 | +0.37(+0.90%) |
Jan 28, 2011 | 42.20 | 42.20 | 40.60 | 41.32 | 45,969,844 | -0.91(-2.14%) |
Jan 27, 2011 | 42.89 | 43.04 | 42.15 | 42.22 | 26,079,554 | -0.64(-1.50%) |
Jan 26, 2011 | 43.27 | 43.27 | 42.69 | 42.87 | 19,969,072 | +0.01(+0.03%) |
Jan 25, 2011 | 43.13 | 43.13 | 42.46 | 42.86 | 16,936,134 | -0.42(-0.97%) |
Jan 24, 2011 | 42.76 | 43.28 | 42.65 | 43.28 | 19,329,144 | +0.57(+1.33%) |
Jan 21, 2011 | 43.51 | 43.53 | 42.67 | 42.71 | 27,205,924 | -0.49(-1.13%) |
Jan 20, 2011 | 43.47 | 43.52 | 42.81 | 43.20 | 25,600,612 | -0.59(-1.34%) |
Jan 19, 2011 | 44.33 | 44.35 | 43.49 | 43.79 | 23,479,266 | -0.55(-1.23%) |
Jan 18, 2011 | 44.30 | 44.43 | 44.09 | 44.33 | 15,541,210 | +0.25(+0.57%) |
Jan 14, 2011 | 43.83 | 44.20 | 43.78 | 44.08 | 13,231,219 | +0.00(+0.00%) |
Jan 13, 2011 | 44.84 | 44.98 | 43.90 | 44.08 | 18,799,714 | -0.71(-1.58%) |
Jan 12, 2011 | 44.20 | 45.04 | 44.17 | 44.79 | 36,290,544 | +0.97(+2.22%) |
Jan 11, 2011 | 43.40 | 43.91 | 43.28 | 43.81 | 29,568,142 | +0.92(+2.15%) |
Jan 10, 2011 | 43.08 | 43.16 | 42.82 | 42.89 | 30,360,876 | -0.44(-1.01%) |
Jan 07, 2011 | 43.94 | 43.99 | 43.03 | 43.33 | 27,278,256 | -0.40(-0.91%) |
Jan 06, 2011 | 44.12 | 44.24 | 43.61 | 43.73 | 24,428,322 | -0.44(-0.99%) |
Jan 05, 2011 | 44.20 | 44.79 | 44.17 | 44.17 | 40,675,160 | -0.52(-1.17%) |
Jan 04, 2011 | 44.40 | 44.70 | 43.75 | 44.69 | 27,370,358 | +0.20(+0.45%) |
Jan 03, 2011 | 44.38 | 44.79 | 44.35 | 44.49 | 35,824,104 | +0.41(+0.93%) |
Dec 31, 2010 | 43.75 | 44.25 | 43.55 | 44.08 | 9,022,821 | +0.24(+0.55%) |
Dec 30, 2010 | 43.49 | 43.87 | 42.94 | 43.84 | 19,824,986 | +0.60(+1.40%) |
Dec 29, 2010 | 42.38 | 43.28 | 42.36 | 43.24 | 18,326,556 | +1.14(+2.70%) |
Dec 28, 2010 | 42.13 | 42.19 | 41.84 | 42.10 | 10,991,870 | +0.05(+0.11%) |
Dec 27, 2010 | 42.03 | 42.18 | 41.90 | 42.05 | 9,887,666 | -0.26(-0.62%) |
Dec 23, 2010 | 42.03 | 42.44 | 41.95 | 42.32 | 12,706,948 | -0.05(-0.12%) |
Dec 22, 2010 | 41.83 | 42.38 | 41.64 | 42.37 | 13,251,388 | +0.43(+1.02%) |
Dec 21, 2010 | 41.70 | 42.27 | 41.70 | 41.94 | 23,341,138 | +0.71(+1.71%) |
Dec 20, 2010 | 41.62 | 41.68 | 41.00 | 41.24 | 34,332,440 | -0.42(-1.00%) |
Dec 17, 2010 | 41.25 | 41.68 | 41.16 | 41.65 | 24,148,530 | +0.21(+0.50%) |
Dec 16, 2010 | 41.60 | 41.72 | 41.25 | 41.44 | 21,733,134 | +0.00(+0.00%) |
Dec 15, 2010 | 41.88 | 42.03 | 41.38 | 41.44 | 24,125,844 | -0.88(-2.08%) |
Dec 14, 2010 | 42.03 | 42.47 | 41.97 | 42.32 | 22,694,350 | +0.04(+0.09%) |
Dec 13, 2010 | 41.96 | 42.49 | 41.83 | 42.29 | 24,837,456 | +0.67(+1.60%) |
Dec 10, 2010 | 41.26 | 41.63 | 41.07 | 41.62 | 22,273,970 | +0.37(+0.89%) |
Dec 09, 2010 | 41.88 | 41.93 | 41.02 | 41.25 | 32,705,212 | -0.52(-1.24%) |
Dec 08, 2010 | 42.30 | 42.49 | 41.60 | 41.77 | 27,083,252 | -0.55(-1.30%) |
Dec 07, 2010 | 43.52 | 43.56 | 42.21 | 42.32 | 25,742,442 | -0.41(-0.95%) |
Dec 06, 2010 | 42.80 | 42.95 | 42.64 | 42.73 | 21,448,646 | -0.28(-0.65%) |
Dec 03, 2010 | 42.34 | 43.10 | 42.25 | 43.01 | 24,469,448 | +0.40(+0.93%) |
Dec 02, 2010 | 42.30 | 42.69 | 42.25 | 42.61 | 29,246,312 | +0.48(+1.14%) |
Dec 01, 2010 | 41.94 | 42.32 | 41.70 | 42.13 | 25,323,014 | +0.94(+2.28%) |
Nov 30, 2010 | 40.88 | 41.62 | 40.72 | 41.19 | 34,835,960 | -0.26(-0.62%) |
Nov 29, 2010 | 40.92 | 41.47 | 40.28 | 41.45 | 33,596,260 | +0.28(+0.68%) |
Nov 26, 2010 | 40.95 | 41.38 | 40.87 | 41.17 | 12,498,310 | -0.62(-1.49%) |
Nov 24, 2010 | 41.53 | 41.79 | 41.79 | 41.79 | 23,098,768 | +1.00(+2.46%) |
Nov 23, 2010 | 41.02 | 41.21 | 40.54 | 40.79 | 32,294,166 | -1.21(-2.87%) |
Nov 22, 2010 | 42.05 | 42.36 | 41.47 | 41.99 | 19,730,926 | -0.52(-1.23%) |
Nov 19, 2010 | 42.31 | 42.59 | 41.99 | 42.52 | 19,392,344 | +0.03(+0.08%) |
Nov 18, 2010 | 42.17 | 42.61 | 42.06 | 42.48 | 27,759,692 | +1.17(+2.82%) |
Nov 17, 2010 | 41.43 | 41.84 | 41.19 | 41.32 | 21,134,382 | +0.15(+0.37%) |
Nov 16, 2010 | 41.71 | 41.84 | 40.70 | 41.16 | 44,794,376 | -1.39(-3.27%) |
Nov 15, 2010 | 42.56 | 42.80 | 42.26 | 42.56 | 13,420,176 | +0.32(+0.76%) |
Nov 12, 2010 | 42.43 | 42.88 | 41.84 | 42.24 | 29,920,838 | -0.67(-1.55%) |
Nov 11, 2010 | 42.89 | 43.12 | 42.72 | 42.90 | 18,520,870 | -0.51(-1.17%) |
Nov 10, 2010 | 43.57 | 43.72 | 42.78 | 43.41 | 24,677,232 | -0.14(-0.32%) |
Nov 09, 2010 | 44.63 | 44.71 | 43.16 | 43.55 | 23,703,660 | -0.64(-1.44%) |
Nov 08, 2010 | 44.19 | 44.65 | 44.06 | 44.18 | 15,543,329 | -0.48(-1.07%) |
Nov 05, 2010 | 44.80 | 44.89 | 44.32 | 44.66 | 20,842,660 | -0.23(-0.51%) |
Nov 04, 2010 | 44.21 | 45.00 | 44.21 | 44.89 | 29,997,836 | +1.21(+2.77%) |
Nov 03, 2010 | 43.65 | 43.72 | 43.06 | 43.68 | 27,338,852 | +0.08(+0.19%) |
Nov 02, 2010 | 43.55 | 43.74 | 43.12 | 43.60 | 21,091,016 | +0.66(+1.54%) |
Nov 01, 2010 | 42.62 | 43.33 | 42.59 | 42.94 | 27,736,262 | +0.54(+1.29%) |
Oct 29, 2010 | 42.34 | 42.51 | 42.20 | 42.40 | 22,969,502 | +0.20(+0.48%) |
Oct 28, 2010 | 42.37 | 42.56 | 41.80 | 42.20 | 20,120,984 | +0.24(+0.57%) |
Oct 27, 2010 | 42.53 | 42.55 | 41.69 | 41.96 | 35,099,048 | -0.31(-0.73%) |
Oct 25, 2010 | 42.34 | 42.66 | 42.11 | 42.26 | 22,392,904 | +0.39(+0.92%) |
Oct 22, 2010 | 42.20 | 42.67 | 41.66 | 41.88 | 33,318,100 | -0.32(-0.75%) |
Oct 21, 2010 | 43.03 | 43.37 | 41.77 | 42.20 | 47,163,004 | -0.97(-2.25%) |
Oct 20, 2010 | 42.90 | 43.55 | 42.84 | 43.17 | 35,385,908 | +0.43(+1.02%) |
Oct 19, 2010 | 42.99 | 43.34 | 42.39 | 42.73 | 46,736,252 | -1.33(-3.02%) |
Oct 18, 2010 | 43.97 | 44.57 | 43.91 | 44.06 | 23,127,322 | -0.18(-0.41%) |
Oct 15, 2010 | 44.67 | 44.71 | 44.01 | 44.25 | 30,968,158 | -0.07(-0.16%) |
Oct 14, 2010 | 44.36 | 44.69 | 44.14 | 44.32 | 29,921,572 | -0.22(-0.49%) |
Oct 13, 2010 | 44.13 | 44.74 | 44.06 | 44.53 | 26,826,722 | +1.00(+2.30%) |
Oct 12, 2010 | 43.38 | 43.71 | 42.97 | 43.53 | 22,961,950 | -0.11(-0.25%) |
Oct 11, 2010 | 43.74 | 44.02 | 43.58 | 43.64 | 15,149,821 | +0.15(+0.34%) |
Oct 08, 2010 | 43.49 | 43.70 | 42.73 | 43.49 | 24,771,598 | +0.80(+1.87%) |
Oct 07, 2010 | 43.53 | 43.59 | 42.31 | 42.69 | 34,319,880 | -0.50(-1.15%) |
Oct 06, 2010 | 43.74 | 43.83 | 43.12 | 43.19 | 35,318,124 | -0.66(-1.50%) |
Oct 05, 2010 | 43.23 | 44.00 | 43.09 | 43.85 | 2,273,054 | +0.84(+1.94%) |
Oct 04, 2010 | 42.91 | 43.11 | 42.63 | 43.01 | 30,446,860 | +0.02(+0.05%) |
Oct 01, 2010 | 42.99 | 43.11 | 42.35 | 42.99 | 30,479,506 | +0.65(+1.52%) |
Sep 30, 2010 | 42.35 | 42.45 | 41.88 | 42.35 | 10,181 | +0.44(+1.05%) |
Sep 29, 2010 | 41.49 | 42.08 | 41.42 | 41.91 | 59,240 | +0.41(+0.99%) |
Sep 28, 2010 | 41.17 | 41.55 | 40.64 | 41.49 | 44,451,328 | +0.56(+1.36%) |
Sep 27, 2010 | 40.71 | 41.13 | 40.40 | 40.94 | 33,034,822 | +0.27(+0.66%) |
Sep 24, 2010 | 41.09 | 41.41 | 40.49 | 40.67 | 35,566,824 | -0.15(-0.38%) |
Sep 23, 2010 | 40.24 | 41.31 | 40.12 | 40.82 | 51,837,584 | +0.43(+1.06%) |
Sep 22, 2010 | 40.28 | 40.68 | 39.98 | 40.39 | 51,167,616 | +0.29(+0.71%) |
Sep 21, 2010 | 39.76 | 40.11 | 39.44 | 40.11 | 7,299 | +0.23(+0.58%) |
Sep 20, 2010 | 39.64 | 39.96 | 39.38 | 39.88 | 26,884,942 | +0.37(+0.95%) |
Sep 17, 2010 | 39.50 | 40.01 | 39.39 | 39.50 | 20,201,844 | -0.30(-0.76%) |
Sep 15, 2010 | 39.62 | 39.85 | 39.37 | 39.80 | 25,263,060 | -0.18(-0.44%) |
Sep 14, 2010 | 40.12 | 40.32 | 39.80 | 39.98 | 27,014,312 | -0.10(-0.26%) |
Sep 13, 2010 | 39.57 | 40.16 | 39.56 | 40.09 | 28,515,672 | +1.06(+2.72%) |
Sep 10, 2010 | 39.13 | 39.16 | 38.88 | 39.02 | 13,483,786 | +0.07(+0.18%) |
Sep 09, 2010 | 39.08 | 39.16 | 38.65 | 38.95 | 15,114,441 | +0.16(+0.41%) |
Sep 08, 2010 | 38.79 | 39.05 | 38.67 | 38.79 | 545 | +0.52(+1.37%) |
Sep 07, 2010 | 38.73 | 38.81 | 38.26 | 38.27 | 27,053,668 | -0.60(-1.54%) |
Sep 03, 2010 | 39.49 | 39.60 | 38.84 | 38.87 | 30,127,558 | -0.10(-0.27%) |
Sep 02, 2010 | 38.90 | 39.01 | 38.62 | 38.97 | 545 | +0.15(+0.38%) |
Sep 01, 2010 | 37.97 | 38.95 | 37.95 | 38.82 | 35,026,832 | +1.60(+4.30%) |
Aug 31, 2010 | 37.22 | 37.54 | 36.98 | 37.22 | 95,944 | +0.35(+0.94%) |
Aug 30, 2010 | 37.49 | 37.63 | 36.83 | 36.88 | 20,878,514 | +0.11(+0.30%) |
Aug 27, 2010 | 36.77 | 37.80 | 36.51 | 36.77 | 39,743,356 | -0.27(-0.73%) |
Aug 26, 2010 | 36.60 | 37.29 | 36.33 | 37.04 | 5,087 | +0.12(+0.33%) |
Aug 25, 2010 | 36.82 | 37.04 | 36.36 | 36.92 | 5,269 | -0.18(-0.47%) |
Aug 24, 2010 | 37.10 | 37.38 | 36.81 | 37.09 | 37,009,120 | -0.50(-1.32%) |
Aug 23, 2010 | 38.47 | 38.59 | 37.50 | 37.59 | 22,051,030 | -0.65(-1.70%) |
Aug 20, 2010 | 38.25 | 38.29 | 37.83 | 38.24 | 20,717,366 | -0.21(-0.56%) |
Aug 19, 2010 | 38.79 | 38.88 | 38.18 | 38.45 | 726 | -0.51(-1.31%) |
Aug 18, 2010 | 38.91 | 39.08 | 38.63 | 38.96 | 19,941,558 | +0.00(+0.00%) |
Aug 17, 2010 | 38.99 | 39.11 | 38.75 | 38.96 | 22,818,110 | +0.46(+1.20%) |
Aug 16, 2010 | 37.92 | 38.52 | 37.80 | 38.50 | 19,728,214 | +0.74(+1.97%) |
Aug 13, 2010 | 37.76 | 38.24 | 37.75 | 37.76 | 22,846,962 | -0.01(-0.01%) |
Aug 12, 2010 | 37.15 | 37.84 | 37.05 | 37.76 | 25,085,816 | +0.25(+0.67%) |
Aug 11, 2010 | 38.15 | 38.51 | 37.47 | 37.51 | 1,317 | -1.12(-2.89%) |
Aug 10, 2010 | 38.63 | 38.98 | 38.45 | 38.63 | 2,543 | -0.51(-1.31%) |
Aug 09, 2010 | 39.43 | 39.49 | 39.12 | 39.14 | 14,848,026 | +0.02(+0.06%) |
Aug 06, 2010 | 39.12 | 39.58 | 38.88 | 39.12 | 25,849,816 | -0.37(-0.95%) |
Aug 05, 2010 | 39.24 | 39.53 | 39.19 | 39.49 | 17,101,790 | +0.05(+0.14%) |
Aug 04, 2010 | 39.45 | 39.56 | 38.86 | 39.44 | 1,026 | +0.24(+0.60%) |
Aug 03, 2010 | 39.28 | 39.62 | 39.03 | 39.20 | 31,487,234 | -0.47(-1.18%) |
Aug 02, 2010 | 39.39 | 39.83 | 39.31 | 39.67 | 35,127,124 | +0.94(+2.42%) |
Jul 30, 2010 | 38.80 | 38.92 | 37.92 | 38.73 | 32,283,066 | +0.30(+0.79%) |
Jul 29, 2010 | 38.61 | 38.82 | 38.03 | 38.43 | 1,817 | +0.18(+0.47%) |
Jul 28, 2010 | 38.01 | 38.58 | 37.98 | 38.25 | 24,930,702 | +0.28(+0.72%) |
Jul 27, 2010 | 38.52 | 38.59 | 37.89 | 37.97 | 29,539,494 | -0.13(-0.35%) |
Jul 26, 2010 | 38.10 | 38.25 | 37.85 | 38.10 | 23,605,070 | -0.13(-0.33%) |
Jul 23, 2010 | 37.80 | 38.26 | 37.58 | 38.23 | 28,485,704 | +0.26(+0.68%) |
Jul 22, 2010 | 37.41 | 38.30 | 37.37 | 37.97 | 25,999 | +1.14(+3.09%) |
Jul 21, 2010 | 37.31 | 37.45 | 36.52 | 36.83 | 29,403,898 | -0.17(-0.45%) |
Jul 20, 2010 | 35.61 | 37.05 | 35.57 | 37.00 | 12,151 | +1.19(+3.32%) |
Jul 19, 2010 | 35.62 | 35.95 | 35.41 | 35.81 | 24,057,596 | +0.51(+1.43%) |
Jul 16, 2010 | 35.30 | 36.17 | 35.25 | 35.30 | 35,037,788 | -0.61(-1.69%) |
Jul 15, 2010 | 36.48 | 36.57 | 35.85 | 35.91 | 27,383,780 | -0.64(-1.76%) |
Jul 14, 2010 | 36.38 | 36.84 | 36.21 | 36.55 | 1,402 | -0.28(-0.76%) |
Jul 13, 2010 | 36.69 | 37.00 | 36.55 | 36.83 | 3,574 | +0.42(+1.16%) |
Jul 12, 2010 | 36.78 | 37.02 | 36.03 | 36.41 | 29,731,668 | -0.65(-1.74%) |
Jul 09, 2010 | 37.06 | 37.36 | 36.61 | 37.06 | 20,216,218 | +0.40(+1.10%) |
Jul 08, 2010 | 36.48 | 36.76 | 36.05 | 36.66 | 3,152 | +0.32(+0.89%) |
Jul 07, 2010 | 35.30 | 36.38 | 35.29 | 36.33 | 33,692,496 | +1.04(+2.95%) |
Jul 06, 2010 | 35.73 | 35.90 | 34.80 | 35.29 | 545 | +0.14(+0.41%) |
Jul 02, 2010 | 35.15 | 35.28 | 34.54 | 35.15 | 25,929,724 | +0.76(+2.22%) |
Jul 01, 2010 | 34.38 | 34.67 | 33.50 | 34.38 | 5,862 | +0.36(+1.05%) |
Jun 30, 2010 | 34.64 | 35.23 | 34.03 | 34.03 | 32,579,840 | -0.51(-1.47%) |
Jun 29, 2010 | 35.31 | 35.34 | 34.26 | 34.53 | 100,354 | -2.29(-6.22%) |
Jun 25, 2010 | 36.82 | 36.87 | 35.92 | 36.82 | 29,003,096 | +0.75(+2.09%) |
Jun 24, 2010 | 36.56 | 36.58 | 35.74 | 36.07 | 6,036 | -0.64(-1.74%) |
Jun 23, 2010 | 36.53 | 36.77 | 35.96 | 36.71 | 29,936,122 | +0.10(+0.26%) |
Jun 22, 2010 | 37.43 | 37.78 | 36.57 | 36.61 | 70,342 | -0.52(-1.40%) |
Jun 21, 2010 | 37.67 | 37.82 | 36.98 | 37.13 | 32,307,468 | +0.30(+0.82%) |
Jun 18, 2010 | 36.83 | 37.13 | 36.59 | 36.83 | 24,269,428 | +0.21(+0.57%) |
Jun 17, 2010 | 37.05 | 37.11 | 36.26 | 36.62 | 38,513 | -0.18(-0.48%) |
Jun 16, 2010 | 36.25 | 37.10 | 36.19 | 36.80 | 24,539,436 | +0.14(+0.39%) |
Jun 15, 2010 | 36.01 | 36.74 | 35.87 | 36.65 | 27,050,986 | +1.05(+2.94%) |
Jun 14, 2010 | 36.42 | 36.45 | 35.58 | 35.61 | 35,776,472 | -0.37(-1.04%) |
Jun 11, 2010 | 35.22 | 36.06 | 35.18 | 35.98 | 27,888,404 | +0.30(+0.85%) |
Jun 10, 2010 | 35.26 | 35.79 | 35.20 | 35.68 | 15,609 | +1.44(+4.19%) |
Jun 09, 2010 | 34.76 | 35.12 | 34.14 | 34.24 | 50,033,304 | +0.04(+0.12%) |
Jun 08, 2010 | 33.67 | 34.39 | 33.36 | 34.20 | 9,957 | +0.84(+2.52%) |
Jun 07, 2010 | 34.07 | 34.27 | 33.30 | 33.36 | 32,858,650 | -0.58(-1.72%) |
Jun 04, 2010 | 33.94 | 34.93 | 33.79 | 33.94 | 45,669,360 | -1.21(-3.44%) |
Jun 03, 2010 | 35.75 | 35.97 | 34.24 | 35.15 | 4,360 | -0.35(-0.97%) |
Jun 02, 2010 | 34.72 | 35.58 | 34.47 | 35.50 | 9,227 | +0.53(+1.52%) |
Jun 01, 2010 | 34.72 | 35.41 | 34.30 | 34.97 | 37,133 | +0.15(+0.44%) |
May 28, 2010 | 34.81 | 35.08 | 34.29 | 34.81 | 44,443,072 | -0.14(-0.41%) |
May 27, 2010 | 34.35 | 35.00 | 34.05 | 34.95 | 56,761,544 | +2.02(+6.12%) |
May 26, 2010 | 33.33 | 34.16 | 32.60 | 32.94 | 11,648 | +0.18(+0.54%) |
May 25, 2010 | 31.59 | 32.80 | 31.34 | 32.76 | 8,884 | -0.27(-0.83%) |
May 24, 2010 | 33.62 | 33.95 | 32.86 | 33.04 | 53,945,548 | -0.47(-1.41%) |
May 21, 2010 | 31.58 | 33.55 | 31.55 | 33.51 | 81,268,792 | +1.39(+4.32%) |
May 20, 2010 | 31.76 | 32.99 | 31.61 | 32.12 | 88,495 | -1.62(-4.81%) |
May 19, 2010 | 33.68 | 34.24 | 32.94 | 33.74 | 84,267,888 | -0.83(-2.39%) |
May 18, 2010 | 36.41 | 36.46 | 34.43 | 34.57 | 2,965 | -1.10(-3.09%) |
May 17, 2010 | 36.01 | 36.36 | 34.63 | 35.67 | 67,622,912 | -0.38(-1.05%) |
May 14, 2010 | 36.05 | 36.65 | 35.47 | 36.05 | 59,400,064 | -1.00(-2.71%) |
May 13, 2010 | 37.46 | 37.76 | 37.05 | 37.05 | 36,903,916 | -0.33(-0.89%) |
May 12, 2010 | 37.45 | 37.84 | 37.27 | 37.39 | 44,080,220 | +0.42(+1.14%) |
May 11, 2010 | 37.88 | 37.90 | 36.97 | 36.97 | 6,415 | -0.94(-2.49%) |
May 10, 2010 | 37.57 | 37.91 | 36.47 | 37.91 | 69,093,832 | +2.89(+8.25%) |
May 07, 2010 | 35.04 | 35.83 | 33.63 | 35.02 | 95,898,760 | -0.24(-0.67%) |
May 06, 2010 | 35.26 | 37.15 | 32.88 | 35.26 | 98,644,320 | -1.04(-2.86%) |
May 05, 2010 | 36.82 | 37.56 | 36.18 | 36.29 | 50,739,840 | -1.11(-2.97%) |
May 04, 2010 | 38.65 | 38.67 | 37.21 | 37.40 | 49,944 | -1.95(-4.95%) |
May 03, 2010 | 39.84 | 40.10 | 39.05 | 39.35 | 33,893,340 | -0.25(-0.63%) |
Apr 30, 2010 | 40.05 | 40.17 | 39.50 | 39.60 | 38,875,204 | -0.52(-1.29%) |
Apr 29, 2010 | 39.45 | 40.13 | 39.35 | 40.12 | 46,372,728 | +1.20(+3.08%) |
Apr 28, 2010 | 38.98 | 39.09 | 37.99 | 38.92 | 53,408,376 | +0.53(+1.37%) |
Apr 27, 2010 | 39.72 | 39.79 | 38.30 | 38.39 | 10,431 | -1.89(-4.69%) |
Apr 26, 2010 | 40.64 | 40.74 | 40.17 | 40.28 | 25,026,072 | -0.07(-0.18%) |
Apr 23, 2010 | 40.03 | 40.44 | 39.71 | 40.35 | 28,312,224 | +0.08(+0.19%) |
Apr 22, 2010 | 39.72 | 40.33 | 39.23 | 40.28 | 44,581,192 | +0.27(+0.69%) |
Apr 21, 2010 | 40.31 | 41.79 | 39.33 | 40.00 | 6,523 | -0.38(-0.95%) |
Apr 20, 2010 | 40.58 | 40.74 | 40.27 | 40.39 | 3,153 | +0.32(+0.81%) |
Apr 19, 2010 | 39.88 | 40.41 | 39.51 | 40.06 | 40,823,760 | -0.14(-0.35%) |
Apr 16, 2010 | 40.87 | 41.04 | 39.85 | 40.20 | 48,395,868 | -0.88(-2.13%) |
Apr 15, 2010 | 41.38 | 41.70 | 40.96 | 41.08 | 27,542,508 | -0.42(-1.02%) |
Apr 14, 2010 | 41.48 | 41.62 | 41.18 | 41.50 | 22,574,966 | +0.45(+1.11%) |
Apr 13, 2010 | 40.96 | 41.25 | 40.45 | 41.05 | 29,437,684 | -0.05(-0.12%) |
Apr 12, 2010 | 41.39 | 41.51 | 40.88 | 41.10 | 21,303,932 | -0.25(-0.61%) |
Apr 09, 2010 | 41.37 | 41.50 | 41.04 | 41.35 | 24,275,612 | +0.16(+0.40%) |
Apr 08, 2010 | 40.41 | 41.37 | 40.30 | 41.19 | 25,652,016 | +0.41(+1.00%) |
Apr 07, 2010 | 41.31 | 41.38 | 40.51 | 40.78 | 33,837,492 | -0.64(-1.55%) |
Apr 06, 2010 | 41.07 | 41.62 | 41.05 | 41.42 | 23,349,496 | +0.02(+0.05%) |
Apr 05, 2010 | 41.51 | 41.58 | 41.13 | 41.40 | 20,763,334 | +0.32(+0.79%) |
Apr 01, 2010 | 40.95 | 41.08 | 41.08 | 41.08 | 31,850,672 | +0.72(+1.78%) |
Mar 31, 2010 | 39.85 | 40.44 | 39.82 | 40.36 | 22,223,844 | +0.48(+1.20%) |
Mar 30, 2010 | 39.97 | 40.12 | 39.56 | 39.88 | 22,734,088 | +0.27(+0.69%) |
Mar 29, 2010 | 38.96 | 39.71 | 38.94 | 39.61 | 27,669,096 | +1.00(+2.60%) |
Mar 26, 2010 | 38.69 | 38.88 | 38.09 | 38.60 | 31,306,406 | +0.09(+0.23%) |
Mar 25, 2010 | 39.55 | 39.66 | 38.46 | 38.52 | 37,620,572 | -0.70(-1.79%) |
Mar 24, 2010 | 39.34 | 39.92 | 39.03 | 39.22 | 31,970,918 | -0.64(-1.60%) |
Mar 23, 2010 | 39.85 | 39.99 | 39.46 | 39.85 | 29,590,426 | +0.54(+1.37%) |
Mar 22, 2010 | 38.51 | 39.44 | 38.31 | 39.32 | 31,870,342 | +0.24(+0.62%) |
Mar 19, 2010 | 39.93 | 39.96 | 39.00 | 39.08 | 38,877,896 | -0.62(-1.57%) |
Mar 18, 2010 | 39.99 | 40.33 | 39.46 | 39.70 | 32,908,014 | -0.62(-1.54%) |
Mar 17, 2010 | 40.80 | 40.94 | 40.16 | 40.32 | 28,887,322 | -0.22(-0.54%) |
Mar 16, 2010 | 40.12 | 40.58 | 39.94 | 40.54 | 31,640,778 | +0.42(+1.05%) |
Mar 15, 2010 | 39.79 | 40.20 | 39.74 | 40.12 | 26,792,850 | -0.02(-0.04%) |
Mar 12, 2010 | 40.70 | 40.72 | 40.08 | 40.13 | 24,799,106 | -0.34(-0.84%) |
Mar 11, 2010 | 40.28 | 40.52 | 39.86 | 40.47 | 22,628,582 | +0.11(+0.27%) |
Mar 10, 2010 | 40.20 | 40.73 | 40.00 | 40.36 | 31,006,166 | +0.32(+0.81%) |
Mar 09, 2010 | 38.96 | 40.37 | 38.91 | 40.04 | 37,709,020 | +0.76(+1.94%) |
Mar 08, 2010 | 39.58 | 39.77 | 39.04 | 39.28 | 23,920,440 | -0.29(-0.73%) |
Mar 05, 2010 | 38.67 | 39.60 | 39.08 | 39.57 | 34,971,456 | +0.90(+2.32%) |
Mar 04, 2010 | 38.91 | 39.01 | 38.11 | 38.67 | 32,336,578 | -0.01(-0.03%) |
Mar 03, 2010 | 39.05 | 39.65 | 38.45 | 38.68 | 42,800,260 | -0.01(-0.01%) |
Mar 02, 2010 | 38.68 | 39.17 | 38.50 | 38.69 | 33,201,036 | +0.50(+1.31%) |