Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.20 | 49.17 | 48.15 | 48.94 | 4,565,523 | +0.46(+0.96%) |
Nov 29, 2010 | 48.43 | 48.50 | 48.02 | 48.48 | 3,246,646 | -0.18(-0.37%) |
Nov 26, 2010 | 48.58 | 48.84 | 48.52 | 48.66 | 1,316,658 | -0.23(-0.47%) |
Nov 24, 2010 | 48.62 | 48.89 | 48.89 | 48.89 | 3,713,259 | +0.46(+0.96%) |
Nov 23, 2010 | 48.48 | 48.55 | 47.97 | 48.43 | 4,124,633 | -0.26(-0.54%) |
Nov 22, 2010 | 47.97 | 48.75 | 47.91 | 48.69 | 3,905,527 | +0.51(+1.05%) |
Nov 19, 2010 | 47.96 | 48.30 | 47.86 | 48.18 | 3,744,097 | +0.11(+0.23%) |
Nov 18, 2010 | 48.68 | 48.85 | 48.01 | 48.07 | 5,071,355 | -0.44(-0.91%) |
Nov 17, 2010 | 47.79 | 48.59 | 47.79 | 48.51 | 7,576,498 | +0.93(+1.95%) |
Nov 16, 2010 | 47.19 | 48.07 | 46.74 | 47.59 | 8,562,940 | +0.19(+0.40%) |
Nov 15, 2010 | 47.38 | 47.77 | 47.34 | 47.40 | 4,073,746 | +0.20(+0.43%) |
Nov 12, 2010 | 46.97 | 47.56 | 46.80 | 47.20 | 5,115,735 | -0.11(-0.23%) |
Nov 11, 2010 | 46.40 | 47.36 | 46.26 | 47.31 | 5,247,142 | +0.65(+1.40%) |
Nov 10, 2010 | 46.34 | 46.69 | 46.29 | 46.65 | 3,703,343 | +0.17(+0.36%) |
Nov 09, 2010 | 46.84 | 46.89 | 46.30 | 46.49 | 3,595,399 | -0.43(-0.91%) |
Nov 08, 2010 | 46.95 | 46.96 | 46.50 | 46.91 | 3,610,386 | -0.43(-0.90%) |
Nov 05, 2010 | 47.44 | 47.81 | 47.22 | 47.34 | 4,199,311 | -0.06(-0.12%) |
Nov 04, 2010 | 46.25 | 47.51 | 46.25 | 47.40 | 8,014,288 | +1.68(+3.67%) |
Nov 03, 2010 | 45.99 | 46.23 | 45.39 | 45.72 | 5,637,471 | -0.41(-0.88%) |
Nov 02, 2010 | 46.00 | 46.46 | 45.86 | 46.13 | 4,128,179 | +0.32(+0.70%) |
Nov 01, 2010 | 45.64 | 46.05 | 45.45 | 45.81 | 3,854,989 | +0.37(+0.81%) |
Oct 29, 2010 | 45.32 | 45.53 | 45.26 | 45.44 | 3,247,566 | -0.02(-0.05%) |
Oct 28, 2010 | 45.65 | 45.79 | 45.24 | 45.46 | 3,295,211 | -0.13(-0.29%) |
Oct 27, 2010 | 45.88 | 45.88 | 45.25 | 45.59 | 4,667,455 | -0.67(-1.45%) |
Oct 25, 2010 | 46.27 | 46.74 | 46.19 | 46.26 | 3,830,503 | +0.06(+0.12%) |
Oct 22, 2010 | 46.06 | 46.25 | 45.62 | 46.20 | 3,334,843 | +0.31(+0.68%) |
Oct 21, 2010 | 45.14 | 46.10 | 45.13 | 45.89 | 5,781,847 | +0.71(+1.58%) |
Oct 20, 2010 | 44.99 | 45.51 | 44.92 | 45.18 | 3,860,741 | +0.29(+0.64%) |
Oct 19, 2010 | 45.21 | 45.56 | 44.67 | 44.89 | 5,502,681 | -0.72(-1.58%) |
Oct 18, 2010 | 45.76 | 46.04 | 45.55 | 45.61 | 3,349,545 | -0.35(-0.77%) |
Oct 15, 2010 | 45.79 | 46.01 | 45.61 | 45.96 | 5,589,681 | +0.38(+0.82%) |
Oct 14, 2010 | 45.55 | 46.08 | 45.39 | 45.59 | 5,840,727 | -0.13(-0.28%) |
Oct 13, 2010 | 45.60 | 46.15 | 45.46 | 45.72 | 6,938,216 | +0.01(+0.03%) |
Oct 12, 2010 | 46.20 | 46.25 | 45.68 | 45.70 | 6,173,106 | -0.71(-1.52%) |
Oct 11, 2010 | 45.74 | 46.53 | 45.66 | 46.41 | 3,582,192 | +0.02(+0.05%) |
Oct 08, 2010 | 46.47 | 46.87 | 46.14 | 46.39 | 7,805,100 | -0.70(-1.49%) |
Oct 07, 2010 | 47.06 | 47.09 | 46.49 | 47.09 | 6,995,758 | -0.11(-0.23%) |
Oct 06, 2010 | 45.46 | 47.23 | 45.32 | 47.20 | 15,940,486 | +0.54(+1.16%) |
Oct 05, 2010 | 46.90 | 46.90 | 46.42 | 46.66 | 7,897,547 | +0.07(+0.15%) |
Oct 04, 2010 | 46.95 | 47.08 | 46.56 | 46.58 | 6,240,327 | -0.35(-0.75%) |
Oct 01, 2010 | 46.84 | 47.08 | 46.54 | 46.94 | 5,595,645 | +0.40(+0.87%) |
Sep 30, 2010 | 46.81 | 46.90 | 46.23 | 46.53 | 5,668,514 | -0.13(-0.28%) |
Sep 29, 2010 | 46.85 | 47.06 | 46.46 | 46.66 | 4,968,600 | -0.24(-0.51%) |
Sep 28, 2010 | 46.08 | 46.98 | 45.96 | 46.90 | 7,557,762 | +0.92(+1.99%) |
Sep 27, 2010 | 46.05 | 46.28 | 45.91 | 45.99 | 6,519,635 | -0.23(-0.50%) |
Sep 24, 2010 | 45.46 | 46.40 | 45.30 | 46.22 | 6,210,791 | +1.12(+2.48%) |
Sep 23, 2010 | 44.77 | 45.33 | 44.65 | 45.10 | 4,710,379 | +0.12(+0.27%) |
Sep 22, 2010 | 44.39 | 45.06 | 44.39 | 44.98 | 6,661,115 | +0.76(+1.73%) |
Sep 21, 2010 | 44.17 | 44.40 | 43.91 | 44.21 | 4,432,631 | -0.01(-0.02%) |
Sep 20, 2010 | 44.38 | 44.58 | 43.99 | 44.22 | 4,812,405 | -0.01(-0.02%) |
Sep 17, 2010 | 44.38 | 44.38 | 43.98 | 44.23 | 4,844,646 | +0.07(+0.16%) |
Sep 15, 2010 | 44.04 | 44.21 | 43.95 | 44.15 | 4,882,458 | +0.11(+0.25%) |
Sep 14, 2010 | 43.29 | 44.16 | 43.25 | 44.04 | 5,730,254 | +0.71(+1.65%) |
Sep 13, 2010 | 43.16 | 43.46 | 42.87 | 43.33 | 4,306,904 | +0.37(+0.86%) |
Sep 10, 2010 | 42.79 | 43.14 | 42.67 | 42.96 | 3,615,166 | +0.43(+1.02%) |
Sep 09, 2010 | 42.93 | 42.94 | 42.45 | 42.53 | 3,634,888 | -0.19(-0.46%) |
Sep 08, 2010 | 42.84 | 42.88 | 42.43 | 42.72 | 4,729,447 | +0.41(+0.97%) |
Sep 07, 2010 | 42.03 | 42.57 | 42.00 | 42.31 | 3,601,134 | +0.05(+0.12%) |
Sep 03, 2010 | 42.61 | 42.61 | 41.99 | 42.26 | 3,851,808 | -0.01(-0.03%) |
Sep 02, 2010 | 42.15 | 42.45 | 41.60 | 42.28 | 6,944,894 | +0.58(+1.38%) |
Sep 01, 2010 | 41.08 | 41.77 | 40.96 | 41.70 | 5,496,877 | +0.93(+2.28%) |
Aug 31, 2010 | 40.31 | 41.17 | 40.22 | 40.77 | 6,040,477 | +0.31(+0.77%) |
Aug 30, 2010 | 40.56 | 41.02 | 40.46 | 40.46 | 3,940,044 | -0.09(-0.21%) |
Aug 27, 2010 | 40.69 | 40.79 | 39.98 | 40.55 | 5,897,472 | -0.06(-0.16%) |
Aug 26, 2010 | 41.22 | 41.24 | 40.52 | 40.61 | 5,341,726 | -0.57(-1.38%) |
Aug 25, 2010 | 39.95 | 41.42 | 39.83 | 41.18 | 8,241,109 | +1.06(+2.64%) |
Aug 24, 2010 | 39.34 | 40.17 | 39.00 | 40.12 | 9,227,868 | +0.51(+1.28%) |
Aug 23, 2010 | 39.92 | 40.15 | 39.58 | 39.61 | 3,336,376 | -0.10(-0.25%) |
Aug 20, 2010 | 39.49 | 39.77 | 39.31 | 39.72 | 4,013,642 | +0.02(+0.05%) |
Aug 19, 2010 | 40.00 | 40.14 | 39.41 | 39.69 | 4,082,972 | -0.48(-1.20%) |
Aug 18, 2010 | 39.87 | 40.40 | 39.68 | 40.18 | 4,031,643 | -0.11(-0.27%) |
Aug 17, 2010 | 40.05 | 40.62 | 39.96 | 40.29 | 3,661,030 | +0.33(+0.83%) |
Aug 16, 2010 | 39.79 | 40.05 | 39.69 | 39.95 | 3,319,608 | +0.04(+0.11%) |
Aug 13, 2010 | 39.98 | 40.20 | 39.73 | 39.91 | 3,146,771 | -0.26(-0.65%) |
Aug 12, 2010 | 40.04 | 40.38 | 39.95 | 40.17 | 4,530,272 | -0.14(-0.36%) |
Aug 11, 2010 | 40.78 | 40.86 | 40.27 | 40.31 | 3,946,169 | -0.80(-1.95%) |
Aug 10, 2010 | 40.98 | 41.36 | 40.86 | 41.12 | 3,372,538 | -0.13(-0.31%) |
Aug 09, 2010 | 40.80 | 41.48 | 40.80 | 41.24 | 3,314,698 | +0.45(+1.10%) |
Aug 06, 2010 | 40.59 | 40.87 | 40.23 | 40.80 | 4,199,513 | +0.06(+0.14%) |
Aug 05, 2010 | 40.94 | 40.94 | 40.31 | 40.74 | 6,039,925 | -0.68(-1.64%) |
Aug 04, 2010 | 40.76 | 41.57 | 40.58 | 41.42 | 6,048,641 | +0.76(+1.87%) |
Aug 03, 2010 | 40.71 | 40.92 | 40.53 | 40.66 | 4,515,913 | -0.21(-0.51%) |
Aug 02, 2010 | 41.02 | 41.22 | 40.81 | 40.87 | 5,036,912 | +0.09(+0.23%) |
Jul 30, 2010 | 40.05 | 40.90 | 40.05 | 40.77 | 4,136,415 | +0.36(+0.89%) |
Jul 29, 2010 | 40.79 | 40.98 | 40.10 | 40.41 | 4,784,371 | -0.22(-0.53%) |
Jul 28, 2010 | 41.14 | 41.27 | 40.56 | 40.63 | 4,280,924 | -0.50(-1.22%) |
Jul 27, 2010 | 40.61 | 41.24 | 40.54 | 41.13 | 9,638,984 | +1.08(+2.69%) |
Jul 26, 2010 | 40.11 | 40.26 | 39.87 | 40.05 | 4,860,262 | -0.17(-0.43%) |
Jul 23, 2010 | 39.54 | 40.26 | 39.38 | 40.23 | 6,822,938 | +0.75(+1.91%) |
Jul 22, 2010 | 38.89 | 39.60 | 38.71 | 39.47 | 7,349,621 | +0.93(+2.41%) |
Jul 21, 2010 | 39.59 | 39.61 | 38.45 | 38.54 | 6,922,922 | -1.06(-2.69%) |
Jul 20, 2010 | 39.09 | 39.61 | 38.90 | 39.61 | 8,823,155 | +0.19(+0.49%) |
Jul 19, 2010 | 39.64 | 39.75 | 39.25 | 39.41 | 4,972,450 | -0.12(-0.29%) |
Jul 16, 2010 | 40.69 | 40.69 | 39.51 | 39.53 | 6,982,648 | -1.13(-2.78%) |
Jul 15, 2010 | 40.53 | 40.69 | 40.15 | 40.66 | 4,102,278 | +0.14(+0.35%) |
Jul 14, 2010 | 40.54 | 40.55 | 40.17 | 40.51 | 4,768,305 | -0.12(-0.28%) |
Jul 13, 2010 | 40.37 | 40.80 | 40.37 | 40.63 | 4,460,854 | +0.42(+1.04%) |
Jul 12, 2010 | 40.30 | 40.57 | 40.07 | 40.21 | 3,678,383 | -0.19(-0.46%) |
Jul 09, 2010 | 40.47 | 40.47 | 39.97 | 40.40 | 5,418,682 | +0.35(+0.86%) |
Jul 08, 2010 | 39.38 | 40.11 | 39.20 | 40.05 | 10,560,715 | +1.02(+2.62%) |
Jul 07, 2010 | 38.65 | 39.06 | 38.40 | 39.03 | 6,694,441 | +0.21(+0.54%) |
Jul 06, 2010 | 39.32 | 39.33 | 38.47 | 38.82 | 4,679,891 | -0.17(-0.42%) |
Jul 02, 2010 | 39.67 | 39.67 | 38.65 | 38.99 | 4,708,479 | -0.48(-1.22%) |
Jul 01, 2010 | 39.35 | 39.66 | 38.99 | 39.47 | 7,478,560 | +0.05(+0.13%) |
Jun 30, 2010 | 39.92 | 40.02 | 39.32 | 39.42 | 6,411,505 | -0.58(-1.44%) |
Jun 29, 2010 | 40.39 | 40.53 | 39.82 | 40.00 | 5,978,685 | -0.58(-1.44%) |
Jun 25, 2010 | 40.38 | 40.88 | 40.17 | 40.58 | 6,243,606 | +0.16(+0.39%) |
Jun 24, 2010 | 41.10 | 41.30 | 40.26 | 40.42 | 5,247,226 | -0.88(-2.12%) |
Jun 23, 2010 | 41.40 | 41.47 | 40.99 | 41.30 | 3,534,543 | -0.12(-0.30%) |
Jun 22, 2010 | 41.69 | 41.92 | 41.37 | 41.42 | 3,778,120 | -0.12(-0.29%) |
Jun 21, 2010 | 42.06 | 42.20 | 41.38 | 41.54 | 3,888,378 | -0.31(-0.74%) |
Jun 18, 2010 | 42.06 | 42.22 | 41.74 | 41.85 | 5,086,965 | -0.27(-0.63%) |
Jun 17, 2010 | 42.12 | 42.22 | 41.69 | 42.12 | 3,934,810 | +0.17(+0.41%) |
Jun 16, 2010 | 42.04 | 42.34 | 41.79 | 41.94 | 4,001,493 | -0.59(-1.39%) |
Jun 15, 2010 | 41.65 | 42.55 | 41.64 | 42.53 | 7,093,430 | +1.18(+2.85%) |
Jun 14, 2010 | 41.44 | 41.63 | 41.20 | 41.35 | 3,492,219 | +0.00(+0.00%) |
Jun 11, 2010 | 41.11 | 41.45 | 40.98 | 41.35 | 4,302,006 | -0.09(-0.23%) |
Jun 10, 2010 | 41.57 | 41.74 | 41.20 | 41.45 | 4,558,240 | +0.18(+0.44%) |
Jun 09, 2010 | 40.75 | 41.52 | 40.68 | 41.27 | 6,852,858 | +0.53(+1.31%) |
Jun 08, 2010 | 40.04 | 40.78 | 39.94 | 40.74 | 5,183,160 | +0.58(+1.45%) |
Jun 07, 2010 | 40.27 | 40.71 | 40.09 | 40.15 | 4,749,626 | -0.23(-0.57%) |
Jun 04, 2010 | 41.30 | 41.30 | 40.27 | 40.39 | 7,648,559 | -1.26(-3.03%) |
Jun 03, 2010 | 41.86 | 42.53 | 41.20 | 41.65 | 10,040,969 | -0.73(-1.73%) |
Jun 02, 2010 | 41.94 | 42.40 | 41.66 | 42.38 | 5,422,996 | +0.70(+1.67%) |
Jun 01, 2010 | 41.83 | 42.31 | 41.51 | 41.68 | 4,451,397 | -0.19(-0.46%) |
May 28, 2010 | 42.23 | 42.36 | 41.71 | 41.88 | 4,869,606 | -0.35(-0.83%) |
May 27, 2010 | 41.22 | 42.61 | 41.01 | 42.23 | 12,190,629 | +1.98(+4.93%) |
May 26, 2010 | 40.69 | 40.76 | 40.05 | 40.25 | 8,549,350 | -0.37(-0.92%) |
May 25, 2010 | 40.23 | 40.62 | 39.82 | 40.62 | 8,512,790 | -0.19(-0.46%) |
May 24, 2010 | 41.11 | 41.28 | 40.75 | 40.81 | 4,679,374 | -0.49(-1.18%) |
May 21, 2010 | 40.21 | 41.51 | 40.11 | 41.30 | 8,298,199 | +0.61(+1.50%) |
May 20, 2010 | 40.96 | 41.35 | 40.66 | 40.69 | 9,396,303 | -0.85(-2.04%) |
May 19, 2010 | 41.33 | 42.04 | 41.33 | 41.53 | 6,050,668 | -0.01(-0.02%) |
May 18, 2010 | 42.16 | 42.41 | 41.47 | 41.54 | 5,993,136 | -0.41(-0.98%) |
May 17, 2010 | 41.57 | 42.02 | 41.36 | 41.95 | 5,743,195 | +0.44(+1.06%) |
May 14, 2010 | 41.17 | 41.79 | 41.13 | 41.51 | 6,802,238 | +0.05(+0.12%) |
May 13, 2010 | 41.56 | 42.05 | 41.41 | 41.46 | 6,965,197 | -0.15(-0.36%) |
May 12, 2010 | 41.74 | 41.84 | 41.45 | 41.61 | 5,733,893 | -0.04(-0.10%) |
May 11, 2010 | 41.78 | 41.91 | 41.22 | 41.66 | 7,570,829 | +0.30(+0.73%) |
May 10, 2010 | 41.51 | 42.41 | 41.05 | 41.35 | 11,654,516 | +0.15(+0.37%) |
May 07, 2010 | 41.60 | 42.20 | 40.86 | 41.20 | 12,916,902 | -0.52(-1.24%) |
May 06, 2010 | 42.38 | 42.50 | 39.54 | 41.72 | 15,544,046 | -1.68(-3.86%) |
May 05, 2010 | 43.63 | 43.73 | 42.94 | 43.40 | 8,955,567 | +0.49(+1.15%) |
May 04, 2010 | 42.15 | 43.25 | 41.78 | 42.90 | 8,438,519 | +0.41(+0.96%) |
May 03, 2010 | 42.29 | 42.63 | 42.20 | 42.50 | 5,654,471 | +0.16(+0.39%) |
Apr 30, 2010 | 42.37 | 42.76 | 42.29 | 42.33 | 6,923,546 | -0.19(-0.46%) |
Apr 29, 2010 | 42.28 | 42.60 | 42.22 | 42.52 | 4,024,815 | +0.36(+0.85%) |
Apr 28, 2010 | 42.49 | 42.62 | 42.09 | 42.17 | 4,832,434 | -0.23(-0.54%) |
Apr 27, 2010 | 43.17 | 43.17 | 42.35 | 42.39 | 5,511,316 | -0.64(-1.50%) |
Apr 26, 2010 | 43.13 | 43.20 | 43.00 | 43.04 | 4,011,912 | -0.09(-0.22%) |
Apr 23, 2010 | 43.04 | 43.33 | 42.99 | 43.13 | 5,607,016 | -0.01(-0.03%) |
Apr 22, 2010 | 42.44 | 43.28 | 42.36 | 43.15 | 5,468,113 | +0.51(+1.19%) |
Apr 21, 2010 | 42.56 | 42.67 | 42.30 | 42.64 | 4,233,276 | +0.01(+0.03%) |
Apr 20, 2010 | 42.77 | 42.93 | 42.51 | 42.62 | 5,168,612 | +0.01(+0.03%) |
Apr 19, 2010 | 42.48 | 42.65 | 41.99 | 42.61 | 5,639,562 | +0.20(+0.47%) |
Apr 16, 2010 | 42.24 | 42.65 | 42.22 | 42.41 | 7,598,529 | +0.11(+0.27%) |
Apr 15, 2010 | 42.57 | 42.59 | 42.20 | 42.29 | 8,031,235 | -0.42(-0.99%) |
Apr 14, 2010 | 42.84 | 42.90 | 42.23 | 42.72 | 9,394,965 | -0.19(-0.45%) |
Apr 13, 2010 | 43.15 | 43.38 | 42.82 | 42.91 | 5,849,839 | -0.33(-0.76%) |
Apr 12, 2010 | 43.63 | 43.86 | 43.18 | 43.24 | 6,351,352 | -0.62(-1.41%) |
Apr 09, 2010 | 43.73 | 44.00 | 43.65 | 43.86 | 3,914,686 | +0.16(+0.38%) |
Apr 08, 2010 | 44.14 | 44.15 | 43.58 | 43.69 | 6,247,508 | -0.53(-1.20%) |
Apr 07, 2010 | 44.17 | 44.39 | 44.06 | 44.22 | 5,439,196 | -0.01(-0.03%) |
Apr 06, 2010 | 43.74 | 44.31 | 43.53 | 44.24 | 5,009,259 | +0.66(+1.51%) |
Apr 05, 2010 | 43.23 | 43.61 | 42.99 | 43.58 | 2,995,229 | +0.49(+1.13%) |
Apr 01, 2010 | 42.80 | 43.09 | 43.09 | 43.09 | 3,682,246 | +0.31(+0.72%) |
Mar 31, 2010 | 43.03 | 43.07 | 42.76 | 42.78 | 3,556,373 | -0.33(-0.76%) |
Mar 30, 2010 | 43.18 | 43.35 | 43.02 | 43.11 | 2,884,948 | +0.02(+0.05%) |
Mar 29, 2010 | 43.09 | 43.30 | 42.96 | 43.09 | 3,315,402 | +0.01(+0.02%) |
Mar 26, 2010 | 43.17 | 43.29 | 42.92 | 43.08 | 3,212,809 | +0.06(+0.13%) |
Mar 25, 2010 | 43.29 | 43.29 | 43.00 | 43.03 | 3,616,878 | -0.01(-0.03%) |
Mar 24, 2010 | 43.52 | 43.52 | 43.00 | 43.04 | 4,061,371 | -0.49(-1.14%) |
Mar 23, 2010 | 43.53 | 43.63 | 43.25 | 43.53 | 4,100,128 | -0.09(-0.20%) |
Mar 22, 2010 | 43.38 | 43.77 | 43.29 | 43.62 | 3,306,285 | +0.11(+0.26%) |
Mar 19, 2010 | 43.98 | 44.06 | 43.34 | 43.51 | 6,542,288 | -0.39(-0.90%) |
Mar 18, 2010 | 43.71 | 44.01 | 43.65 | 43.90 | 4,404,945 | -0.04(-0.10%) |
Mar 17, 2010 | 43.68 | 44.04 | 43.63 | 43.94 | 4,347,920 | +0.30(+0.69%) |
Mar 16, 2010 | 43.50 | 43.68 | 43.41 | 43.64 | 3,462,111 | +0.26(+0.59%) |
Mar 15, 2010 | 43.28 | 43.43 | 43.03 | 43.38 | 3,607,401 | +0.27(+0.63%) |
Mar 12, 2010 | 42.90 | 43.33 | 42.85 | 43.11 | 5,497,143 | +0.19(+0.45%) |
Mar 11, 2010 | 42.83 | 43.03 | 42.82 | 42.92 | 5,523,011 | +0.04(+0.10%) |
Mar 10, 2010 | 43.14 | 43.28 | 42.82 | 42.87 | 4,533,742 | -0.21(-0.48%) |
Mar 09, 2010 | 43.26 | 43.40 | 43.02 | 43.08 | 4,447,956 | -0.39(-0.89%) |
Mar 08, 2010 | 43.38 | 43.71 | 43.36 | 43.47 | 4,215,407 | -0.01(-0.02%) |
Mar 05, 2010 | 43.60 | 43.68 | 43.35 | 43.48 | 4,905,511 | -0.09(-0.20%) |
Mar 04, 2010 | 43.53 | 43.82 | 43.33 | 43.56 | 4,586,340 | +0.09(+0.20%) |
Mar 03, 2010 | 42.81 | 44.12 | 42.73 | 43.48 | 14,171,118 | -0.50(-1.14%) |
Mar 02, 2010 | 44.51 | 44.51 | 43.85 | 43.98 | 5,758,680 | -0.19(-0.44%) |
Mar 01, 2010 | 43.71 | 44.50 | 43.48 | 44.17 | 5,626,148 | +0.49(+1.12%) |
Feb 26, 2010 | 43.96 | 44.04 | 43.55 | 43.68 | 5,138,739 | -0.31(-0.70%) |
Feb 25, 2010 | 43.20 | 44.08 | 43.14 | 43.99 | 4,932,291 | +0.39(+0.89%) |
Feb 24, 2010 | 43.56 | 43.86 | 43.43 | 43.61 | 4,058,860 | +0.25(+0.58%) |
Feb 23, 2010 | 43.45 | 43.65 | 43.28 | 43.35 | 4,300,277 | -0.20(-0.46%) |
Feb 22, 2010 | 43.99 | 44.03 | 43.48 | 43.56 | 4,193,060 | -0.25(-0.57%) |
Feb 19, 2010 | 43.51 | 43.96 | 43.46 | 43.81 | 3,503,306 | +0.13(+0.30%) |
Feb 18, 2010 | 43.66 | 43.80 | 43.41 | 43.68 | 3,175,388 | -0.06(-0.15%) |
Feb 17, 2010 | 43.56 | 43.92 | 43.52 | 43.74 | 3,716,752 | +0.27(+0.63%) |
Feb 16, 2010 | 42.72 | 43.60 | 42.49 | 43.47 | 5,655,714 | +1.00(+2.34%) |
Feb 12, 2010 | 42.41 | 42.47 | 42.47 | 42.47 | 6,053,941 | -0.28(-0.65%) |
Feb 11, 2010 | 42.17 | 42.83 | 42.04 | 42.75 | 5,625,688 | +0.37(+0.88%) |
Feb 10, 2010 | 42.03 | 42.50 | 41.83 | 42.38 | 6,309,092 | +0.41(+0.97%) |
Feb 09, 2010 | 42.00 | 42.14 | 41.57 | 41.97 | 4,881,465 | +0.44(+1.07%) |
Feb 08, 2010 | 41.62 | 41.99 | 41.52 | 41.53 | 4,647,558 | -0.31(-0.75%) |
Feb 05, 2010 | 41.85 | 42.07 | 41.48 | 41.84 | 6,711,139 | +0.04(+0.10%) |
Feb 04, 2010 | 41.55 | 42.10 | 41.50 | 41.80 | 8,347,513 | +0.07(+0.17%) |
Feb 03, 2010 | 41.85 | 42.11 | 41.70 | 41.73 | 7,376,599 | -0.25(-0.60%) |
Feb 02, 2010 | 41.43 | 42.06 | 41.14 | 41.98 | 7,323,947 | +0.61(+1.49%) |
Feb 01, 2010 | 41.29 | 41.37 | 40.97 | 41.36 | 6,013,515 | +0.34(+0.84%) |
Jan 29, 2010 | 41.14 | 41.81 | 41.00 | 41.02 | 7,579,482 | +0.06(+0.14%) |
Jan 28, 2010 | 41.24 | 41.30 | 40.76 | 40.96 | 4,475,318 | -0.13(-0.31%) |
Jan 27, 2010 | 41.22 | 41.46 | 40.91 | 41.09 | 5,286,504 | -0.29(-0.69%) |
Jan 26, 2010 | 40.86 | 41.77 | 40.81 | 41.38 | 4,942,525 | +0.27(+0.66%) |
Jan 25, 2010 | 40.96 | 41.30 | 40.54 | 41.11 | 3,766,645 | +0.34(+0.84%) |
Jan 22, 2010 | 41.00 | 41.40 | 40.74 | 40.76 | 5,909,663 | -0.32(-0.78%) |
Jan 21, 2010 | 41.52 | 41.86 | 40.96 | 41.09 | 4,799,089 | -0.54(-1.29%) |
Jan 20, 2010 | 41.77 | 41.91 | 41.16 | 41.62 | 6,278,549 | -0.49(-1.15%) |
Jan 19, 2010 | 42.27 | 42.34 | 41.99 | 42.11 | 3,581,327 | +0.11(+0.27%) |
Jan 15, 2010 | 42.14 | 41.99 | 41.99 | 41.99 | 4,314,311 | +0.05(+0.12%) |
Jan 14, 2010 | 42.23 | 42.32 | 41.94 | 41.94 | 3,003,840 | -0.49(-1.14%) |
Jan 13, 2010 | 42.22 | 42.56 | 42.10 | 42.43 | 2,872,049 | +0.26(+0.63%) |
Jan 12, 2010 | 42.31 | 42.42 | 41.94 | 42.16 | 2,958,480 | -0.23(-0.54%) |
Jan 11, 2010 | 42.29 | 42.44 | 42.14 | 42.39 | 2,562,425 | +0.05(+0.12%) |
Jan 08, 2010 | 42.48 | 42.58 | 42.22 | 42.34 | 3,287,528 | -0.31(-0.72%) |
Jan 07, 2010 | 42.91 | 43.17 | 42.33 | 42.65 | 6,338,432 | -0.21(-0.48%) |
Jan 06, 2010 | 42.19 | 42.89 | 42.14 | 42.86 | 5,211,889 | +0.55(+1.30%) |
Jan 05, 2010 | 42.33 | 42.44 | 42.03 | 42.31 | 3,886,060 | -0.13(-0.30%) |
Jan 04, 2010 | 42.24 | 42.91 | 42.24 | 42.44 | 4,592,116 | +0.17(+0.41%) |
Dec 31, 2009 | 43.03 | 42.27 | 42.27 | 42.27 | 2,608,018 | -0.63(-1.47%) |
Dec 30, 2009 | 42.95 | 43.21 | 42.77 | 42.89 | 2,349,824 | -0.15(-0.35%) |
Dec 29, 2009 | 43.21 | 43.35 | 43.00 | 43.04 | 2,512,142 | -0.21(-0.50%) |
Dec 28, 2009 | 43.14 | 43.39 | 43.09 | 43.26 | 2,447,503 | +0.11(+0.26%) |
Dec 24, 2009 | 43.06 | 43.29 | 42.92 | 43.14 | 2,353,838 | +0.24(+0.55%) |
Dec 23, 2009 | 42.57 | 43.08 | 42.57 | 42.91 | 4,123,912 | +0.36(+0.84%) |
Dec 22, 2009 | 42.16 | 42.72 | 42.16 | 42.55 | 4,236,603 | +0.21(+0.51%) |
Dec 21, 2009 | 41.99 | 42.54 | 41.89 | 42.34 | 2,959,461 | +0.60(+1.44%) |
Dec 18, 2009 | 41.45 | 41.76 | 41.09 | 41.74 | 6,356,995 | +0.45(+1.09%) |
Dec 17, 2009 | 41.81 | 41.84 | 41.29 | 41.29 | 4,027,427 | -0.69(-1.65%) |
Dec 16, 2009 | 42.25 | 42.50 | 41.94 | 41.98 | 4,002,864 | -0.15(-0.36%) |
Dec 15, 2009 | 42.45 | 42.48 | 42.04 | 42.13 | 3,912,702 | -0.35(-0.82%) |
Dec 14, 2009 | 42.36 | 42.66 | 42.27 | 42.48 | 3,044,794 | +0.11(+0.25%) |
Dec 11, 2009 | 42.17 | 42.49 | 42.12 | 42.37 | 4,476,116 | +0.40(+0.95%) |
Dec 10, 2009 | 42.25 | 42.40 | 41.59 | 41.97 | 7,806,944 | +0.07(+0.17%) |
Dec 09, 2009 | 41.94 | 42.14 | 41.50 | 41.90 | 5,243,712 | -0.06(-0.15%) |
Dec 08, 2009 | 42.04 | 42.12 | 41.43 | 41.97 | 5,394,500 | -0.43(-1.01%) |
Dec 07, 2009 | 42.24 | 42.67 | 42.18 | 42.39 | 3,391,266 | +0.11(+0.27%) |
Dec 04, 2009 | 42.43 | 42.85 | 41.91 | 42.28 | 6,910,174 | +0.12(+0.29%) |
Dec 03, 2009 | 42.43 | 42.55 | 42.07 | 42.16 | 11,656,130 | -1.32(-3.04%) |
Dec 02, 2009 | 43.32 | 43.68 | 43.06 | 43.48 | 6,042,572 | +0.10(+0.23%) |