Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.73 | 46.65 | 45.60 | 46.31 | 11,521,616 | +0.17(+0.36%) |
Nov 29, 2010 | 45.53 | 46.21 | 45.29 | 46.14 | 7,889,083 | +0.52(+1.13%) |
Nov 26, 2010 | 45.95 | 45.88 | 45.53 | 45.63 | 2,789,977 | -0.32(-0.70%) |
Nov 24, 2010 | 45.26 | 45.95 | 45.95 | 45.95 | 7,022,051 | +0.94(+2.10%) |
Nov 23, 2010 | 44.91 | 45.07 | 44.52 | 45.00 | 5,719,225 | -0.42(-0.92%) |
Nov 22, 2010 | 45.41 | 45.61 | 45.00 | 45.42 | 5,212,879 | -0.21(-0.46%) |
Nov 19, 2010 | 45.04 | 45.63 | 44.81 | 45.63 | 6,309,912 | +0.62(+1.38%) |
Nov 18, 2010 | 44.82 | 45.32 | 44.73 | 45.01 | 4,369,766 | +0.61(+1.38%) |
Nov 17, 2010 | 44.50 | 44.65 | 44.22 | 44.40 | 3,878,607 | -0.18(-0.40%) |
Nov 16, 2010 | 44.70 | 44.84 | 44.17 | 44.58 | 6,176,458 | -0.37(-0.82%) |
Nov 15, 2010 | 45.05 | 45.38 | 44.86 | 44.95 | 3,719,696 | -0.03(-0.07%) |
Nov 12, 2010 | 44.96 | 45.14 | 44.74 | 44.98 | 4,244,130 | -0.11(-0.23%) |
Nov 11, 2010 | 44.75 | 45.12 | 44.56 | 45.08 | 4,196,280 | +0.14(+0.31%) |
Nov 10, 2010 | 45.07 | 45.24 | 44.64 | 44.95 | 7,518,951 | -0.30(-0.66%) |
Nov 09, 2010 | 45.79 | 45.83 | 45.08 | 45.24 | 7,037,586 | -0.32(-0.71%) |
Nov 08, 2010 | 45.65 | 45.65 | 45.22 | 45.56 | 5,039,300 | -0.20(-0.44%) |
Nov 05, 2010 | 45.47 | 45.88 | 45.43 | 45.77 | 5,624,364 | +0.28(+0.61%) |
Nov 04, 2010 | 45.31 | 45.67 | 45.04 | 45.49 | 6,409,702 | +0.49(+1.08%) |
Nov 03, 2010 | 44.80 | 45.05 | 44.40 | 45.01 | 4,125,070 | +0.22(+0.48%) |
Nov 02, 2010 | 44.58 | 44.95 | 44.53 | 44.79 | 4,664,917 | +0.63(+1.43%) |
Nov 01, 2010 | 44.19 | 44.61 | 43.89 | 44.16 | 4,337,488 | +0.00(+0.00%) |
Oct 29, 2010 | 44.24 | 44.29 | 43.94 | 44.16 | 6,603,753 | -0.21(-0.47%) |
Oct 28, 2010 | 44.76 | 44.86 | 43.92 | 44.37 | 7,995,362 | -0.21(-0.47%) |
Oct 27, 2010 | 45.21 | 45.31 | 44.23 | 44.58 | 8,234,976 | -0.88(-1.93%) |
Oct 25, 2010 | 45.87 | 45.90 | 45.41 | 45.46 | 6,147,825 | -0.33(-0.73%) |
Oct 22, 2010 | 45.65 | 45.87 | 45.33 | 45.79 | 4,527,535 | +0.16(+0.34%) |
Oct 21, 2010 | 45.87 | 45.90 | 44.99 | 45.64 | 9,391,227 | -0.04(-0.09%) |
Oct 20, 2010 | 45.08 | 45.83 | 45.08 | 45.68 | 7,289,242 | +0.60(+1.32%) |
Oct 19, 2010 | 45.14 | 45.31 | 44.39 | 45.08 | 6,692,115 | -0.50(-1.09%) |
Oct 18, 2010 | 45.54 | 45.74 | 45.07 | 45.58 | 6,088,357 | +0.12(+0.27%) |
Oct 15, 2010 | 45.71 | 45.85 | 45.25 | 45.45 | 8,743,660 | -0.06(-0.13%) |
Oct 14, 2010 | 44.95 | 45.51 | 44.94 | 45.51 | 7,783,354 | +0.49(+1.08%) |
Oct 13, 2010 | 44.53 | 45.54 | 44.42 | 45.03 | 12,818,314 | +0.93(+2.11%) |
Oct 12, 2010 | 44.00 | 44.23 | 43.45 | 44.09 | 4,593,012 | -0.07(-0.16%) |
Oct 11, 2010 | 44.23 | 44.33 | 43.91 | 44.17 | 4,293,670 | -0.12(-0.27%) |
Oct 08, 2010 | 44.29 | 44.43 | 43.89 | 44.29 | 6,543,607 | +0.11(+0.24%) |
Oct 07, 2010 | 44.72 | 44.78 | 43.95 | 44.18 | 5,249,501 | -0.29(-0.65%) |
Oct 06, 2010 | 44.59 | 44.69 | 44.40 | 44.47 | 5,492,621 | -0.05(-0.10%) |
Oct 05, 2010 | 43.86 | 44.78 | 43.62 | 44.51 | 31,107 | +1.15(+2.66%) |
Oct 04, 2010 | 43.45 | 43.69 | 42.91 | 43.36 | 6,010,085 | -0.21(-0.48%) |
Oct 01, 2010 | 43.57 | 44.22 | 43.39 | 43.57 | 5,967,606 | -0.17(-0.38%) |
Sep 30, 2010 | 44.01 | 44.59 | 43.71 | 43.74 | 6,920,949 | -0.03(-0.07%) |
Sep 29, 2010 | 43.83 | 43.98 | 43.44 | 43.77 | 23,483 | -0.29(-0.65%) |
Sep 28, 2010 | 44.16 | 44.29 | 43.53 | 44.06 | 2,744 | +0.07(+0.15%) |
Sep 27, 2010 | 44.21 | 44.38 | 43.99 | 43.99 | 4,861,030 | -0.12(-0.28%) |
Sep 24, 2010 | 43.89 | 44.29 | 43.89 | 44.11 | 7,086,544 | +0.58(+1.33%) |
Sep 23, 2010 | 43.54 | 44.09 | 43.30 | 43.54 | 6,145,150 | -0.74(-1.67%) |
Sep 22, 2010 | 43.92 | 44.58 | 43.92 | 44.28 | 10,404,744 | +0.35(+0.79%) |
Sep 21, 2010 | 44.23 | 44.23 | 43.80 | 43.93 | 19,446 | +0.06(+0.13%) |
Sep 20, 2010 | 43.98 | 44.13 | 43.66 | 43.87 | 5,215,885 | +0.14(+0.33%) |
Sep 17, 2010 | 43.73 | 43.96 | 43.35 | 43.73 | 8,294,521 | -0.64(-1.45%) |
Sep 15, 2010 | 44.14 | 44.44 | 43.92 | 44.37 | 6,446,066 | +0.14(+0.31%) |
Sep 14, 2010 | 44.29 | 44.48 | 44.20 | 44.23 | 914 | -0.05(-0.12%) |
Sep 13, 2010 | 44.85 | 45.58 | 44.11 | 44.29 | 6,910,792 | -0.15(-0.34%) |
Sep 10, 2010 | 44.49 | 44.65 | 44.30 | 44.44 | 5,489,899 | +0.07(+0.16%) |
Sep 09, 2010 | 44.87 | 45.01 | 44.25 | 44.36 | 5,050,290 | +0.06(+0.13%) |
Sep 08, 2010 | 44.00 | 44.81 | 44.00 | 44.30 | 11,589 | +0.31(+0.72%) |
Sep 07, 2010 | 44.08 | 44.25 | 43.76 | 43.99 | 8,023 | -0.37(-0.83%) |
Sep 03, 2010 | 44.27 | 44.82 | 44.14 | 44.36 | 6,589,814 | +0.34(+0.77%) |
Sep 02, 2010 | 43.62 | 44.23 | 43.62 | 44.02 | 12,961 | +0.61(+1.41%) |
Sep 01, 2010 | 42.52 | 43.61 | 42.23 | 43.41 | 9,413,918 | +1.59(+3.81%) |
Aug 31, 2010 | 41.76 | 42.14 | 41.50 | 41.81 | 31,781 | -0.16(-0.38%) |
Aug 30, 2010 | 42.10 | 42.54 | 41.90 | 41.97 | 4,595,891 | -0.31(-0.73%) |
Aug 27, 2010 | 41.89 | 42.42 | 41.52 | 42.28 | 5,798,846 | +0.51(+1.21%) |
Aug 26, 2010 | 41.68 | 42.14 | 41.52 | 41.77 | 5,334,965 | +0.23(+0.55%) |
Aug 25, 2010 | 41.54 | 41.74 | 41.06 | 41.54 | 6,927,793 | -0.33(-0.78%) |
Aug 24, 2010 | 42.26 | 42.49 | 41.78 | 41.87 | 29,053 | -0.90(-2.10%) |
Aug 23, 2010 | 43.08 | 43.40 | 42.75 | 42.77 | 5,154,743 | +0.08(+0.18%) |
Aug 20, 2010 | 42.57 | 42.74 | 42.22 | 42.69 | 7,589,481 | -0.21(-0.49%) |
Aug 19, 2010 | 43.16 | 43.40 | 42.51 | 42.90 | 15,482 | -0.49(-1.13%) |
Aug 18, 2010 | 43.24 | 43.68 | 42.88 | 43.39 | 5,184 | +0.10(+0.23%) |
Aug 17, 2010 | 42.70 | 43.64 | 42.65 | 43.29 | 22,568 | +0.90(+2.12%) |
Aug 16, 2010 | 41.99 | 42.59 | 41.79 | 42.40 | 4,415,743 | +0.14(+0.33%) |
Aug 13, 2010 | 42.26 | 42.49 | 42.05 | 42.26 | 5,038,519 | -0.03(-0.06%) |
Aug 12, 2010 | 41.96 | 42.45 | 41.68 | 42.28 | 6,024,012 | -0.17(-0.40%) |
Aug 11, 2010 | 43.18 | 43.37 | 42.18 | 42.46 | 35,987 | -1.30(-2.98%) |
Aug 10, 2010 | 43.61 | 43.97 | 43.41 | 43.76 | 7,256,980 | -0.14(-0.31%) |
Aug 09, 2010 | 43.67 | 44.09 | 43.59 | 43.89 | 4,029,271 | +0.47(+1.08%) |
Aug 06, 2010 | 43.43 | 43.94 | 42.97 | 43.43 | 7,163,053 | -0.47(-1.07%) |
Aug 05, 2010 | 43.54 | 44.09 | 43.37 | 43.89 | 6,693,232 | +0.03(+0.06%) |
Aug 04, 2010 | 43.41 | 44.02 | 43.34 | 43.87 | 14,745 | +0.51(+1.17%) |
Aug 03, 2010 | 43.28 | 43.46 | 42.85 | 43.36 | 3,379 | +0.00(+0.00%) |
Aug 02, 2010 | 42.79 | 43.39 | 42.46 | 43.36 | 8,430,387 | +1.04(+2.46%) |
Jul 30, 2010 | 42.32 | 42.55 | 41.43 | 42.32 | 7,988,365 | +0.40(+0.95%) |
Jul 29, 2010 | 42.38 | 42.53 | 41.77 | 41.92 | 2,918 | -0.27(-0.63%) |
Jul 28, 2010 | 42.19 | 42.51 | 41.85 | 42.19 | 875 | +0.09(+0.22%) |
Jul 27, 2010 | 42.10 | 42.48 | 42.03 | 42.10 | 11,922 | -0.14(-0.34%) |
Jul 26, 2010 | 42.14 | 42.32 | 41.78 | 42.24 | 7,680,038 | +0.79(+1.90%) |
Jul 23, 2010 | 41.25 | 41.67 | 40.95 | 41.45 | 7,228,514 | +0.34(+0.82%) |
Jul 22, 2010 | 41.02 | 41.87 | 40.76 | 41.11 | 22,701 | +2.04(+5.23%) |
Jul 21, 2010 | 40.00 | 40.00 | 38.65 | 39.07 | 6,788,812 | -0.57(-1.43%) |
Jul 20, 2010 | 39.64 | 39.68 | 38.59 | 39.64 | 4,717,068 | +0.27(+0.69%) |
Jul 19, 2010 | 38.97 | 39.48 | 38.56 | 39.36 | 6,811,966 | +0.51(+1.31%) |
Jul 16, 2010 | 38.86 | 39.90 | 38.71 | 38.86 | 9,637,660 | -0.67(-1.70%) |
Jul 15, 2010 | 40.24 | 40.27 | 39.34 | 39.53 | 5,541,988 | -0.68(-1.70%) |
Jul 14, 2010 | 39.88 | 40.59 | 39.88 | 40.21 | 22,758 | +0.30(+0.75%) |
Jul 13, 2010 | 39.51 | 40.14 | 39.49 | 39.91 | 2,457 | +0.83(+2.13%) |
Jul 12, 2010 | 39.32 | 39.39 | 38.70 | 39.08 | 5,460,413 | -0.03(-0.07%) |
Jul 09, 2010 | 39.10 | 39.25 | 38.77 | 39.10 | 4,147,058 | +0.07(+0.17%) |
Jul 08, 2010 | 38.95 | 39.31 | 38.58 | 39.04 | 30,565 | +0.32(+0.82%) |
Jul 07, 2010 | 37.29 | 38.82 | 37.29 | 38.72 | 9,787,646 | +1.48(+3.97%) |
Jul 06, 2010 | 37.33 | 37.90 | 36.86 | 37.24 | 44,567 | +0.29(+0.78%) |
Jul 02, 2010 | 36.95 | 37.92 | 36.77 | 36.95 | 7,111,846 | -0.77(-2.05%) |
Jul 01, 2010 | 37.75 | 37.85 | 37.03 | 37.73 | 9,686,299 | +0.69(+1.86%) |
Jun 30, 2010 | 37.33 | 37.93 | 36.91 | 37.04 | 1,271 | -0.42(-1.13%) |
Jun 29, 2010 | 38.41 | 38.41 | 37.13 | 37.46 | 16,055 | -1.83(-4.66%) |
Jun 25, 2010 | 39.29 | 39.32 | 38.74 | 39.29 | 6,696,220 | +0.17(+0.43%) |
Jun 24, 2010 | 39.17 | 39.73 | 38.92 | 39.12 | 12,035 | -0.19(-0.48%) |
Jun 23, 2010 | 39.32 | 39.64 | 38.83 | 39.31 | 5,379,832 | -0.01(-0.03%) |
Jun 22, 2010 | 40.43 | 40.55 | 39.14 | 39.32 | 84,425 | -1.15(-2.85%) |
Jun 21, 2010 | 41.04 | 41.30 | 40.26 | 40.48 | 7,806,435 | -0.21(-0.53%) |
Jun 18, 2010 | 40.69 | 40.71 | 40.37 | 40.69 | 7,833,346 | +0.20(+0.48%) |
Jun 17, 2010 | 40.96 | 40.96 | 39.97 | 40.50 | 19,671 | -0.14(-0.34%) |
Jun 16, 2010 | 40.57 | 41.34 | 40.50 | 40.63 | 13,503,639 | -0.16(-0.40%) |
Jun 15, 2010 | 40.11 | 40.86 | 39.98 | 40.80 | 7,425,977 | +1.03(+2.59%) |
Jun 14, 2010 | 40.17 | 40.70 | 39.73 | 39.77 | 5,949,105 | -0.08(-0.20%) |
Jun 11, 2010 | 39.34 | 39.94 | 39.15 | 39.84 | 6,785,709 | +0.23(+0.59%) |
Jun 10, 2010 | 38.93 | 39.71 | 38.74 | 39.61 | 95,315 | +1.45(+3.79%) |
Jun 09, 2010 | 38.55 | 39.05 | 38.01 | 38.16 | 8,325,980 | -0.23(-0.59%) |
Jun 08, 2010 | 38.03 | 38.47 | 37.44 | 38.39 | 11,403,345 | +0.34(+0.89%) |
Jun 07, 2010 | 39.43 | 39.44 | 37.98 | 38.05 | 10,722,747 | -1.37(-3.48%) |
Jun 04, 2010 | 39.43 | 40.39 | 39.12 | 39.43 | 8,008,363 | -1.60(-3.89%) |
Jun 03, 2010 | 40.85 | 41.24 | 40.53 | 41.02 | 5,559,659 | +0.27(+0.67%) |
Jun 02, 2010 | 40.09 | 40.79 | 39.66 | 40.75 | 94,389 | +0.92(+2.32%) |
Jun 01, 2010 | 40.44 | 40.70 | 39.78 | 39.83 | 85,545 | -1.04(-2.53%) |
May 28, 2010 | 40.86 | 41.28 | 40.39 | 40.86 | 6,568,918 | -0.53(-1.27%) |
May 27, 2010 | 41.07 | 41.42 | 40.46 | 41.39 | 7,466,445 | +1.05(+2.60%) |
May 26, 2010 | 40.69 | 41.00 | 40.08 | 40.34 | 63,986 | -0.01(-0.02%) |
May 25, 2010 | 39.23 | 40.40 | 38.76 | 40.35 | 90,716 | +0.21(+0.52%) |
May 24, 2010 | 40.40 | 41.02 | 40.12 | 40.14 | 10,148,136 | -0.48(-1.17%) |
May 21, 2010 | 40.71 | 41.31 | 40.04 | 40.61 | 20,077,612 | -0.68(-1.66%) |
May 20, 2010 | 41.36 | 42.27 | 41.16 | 41.30 | 153 | -1.11(-2.61%) |
May 19, 2010 | 42.14 | 42.63 | 41.76 | 42.40 | 8,146,759 | -0.10(-0.25%) |
May 18, 2010 | 43.07 | 43.39 | 42.23 | 42.51 | 2,457 | -0.17(-0.40%) |
May 17, 2010 | 42.91 | 43.28 | 41.99 | 42.68 | 7,475,452 | -0.13(-0.30%) |
May 14, 2010 | 42.81 | 43.41 | 42.44 | 42.81 | 7,152,040 | -0.68(-1.56%) |
May 13, 2010 | 44.10 | 44.27 | 43.43 | 43.48 | 5,509,329 | -0.63(-1.43%) |
May 12, 2010 | 43.51 | 44.41 | 43.28 | 44.12 | 6,471,508 | +0.80(+1.85%) |
May 11, 2010 | 43.79 | 43.99 | 43.24 | 43.31 | 7,641,990 | -0.32(-0.73%) |
May 10, 2010 | 43.04 | 43.69 | 43.04 | 43.63 | 12,280,933 | +2.30(+5.55%) |
May 07, 2010 | 41.80 | 42.11 | 40.71 | 41.34 | 13,424,511 | +0.26(+0.64%) |
May 06, 2010 | 42.03 | 43.60 | 39.60 | 41.07 | 11,967 | -2.43(-5.59%) |
May 05, 2010 | 43.92 | 44.10 | 43.18 | 43.51 | 12,967,129 | -1.07(-2.40%) |
May 04, 2010 | 45.25 | 45.25 | 44.04 | 44.57 | 28,756 | -1.14(-2.49%) |
May 03, 2010 | 44.93 | 45.84 | 44.71 | 45.71 | 8,404,632 | +1.01(+2.26%) |
Apr 30, 2010 | 45.10 | 45.46 | 44.59 | 44.70 | 10,866,220 | -0.36(-0.80%) |
Apr 29, 2010 | 44.42 | 45.23 | 44.32 | 45.07 | 9,029,623 | +0.90(+2.03%) |
Apr 28, 2010 | 43.28 | 44.21 | 43.07 | 44.17 | 11,895,413 | +1.35(+3.16%) |
Apr 27, 2010 | 44.23 | 44.27 | 42.50 | 42.82 | 51,347 | -1.63(-3.67%) |
Apr 26, 2010 | 44.59 | 44.90 | 44.27 | 44.45 | 9,891,132 | -0.08(-0.17%) |
Apr 23, 2010 | 44.25 | 44.55 | 43.81 | 44.52 | 6,602,860 | +0.39(+0.88%) |
Apr 22, 2010 | 43.92 | 44.20 | 43.41 | 44.14 | 7,216,877 | +0.09(+0.21%) |
Apr 21, 2010 | 44.13 | 44.53 | 44.02 | 44.04 | 83,927 | +0.04(+0.09%) |
Apr 20, 2010 | 44.48 | 44.65 | 43.71 | 44.01 | 11,732 | -0.15(-0.34%) |
Apr 19, 2010 | 44.04 | 44.32 | 43.79 | 44.15 | 7,743,015 | +0.05(+0.12%) |
Apr 16, 2010 | 44.55 | 44.96 | 43.97 | 44.10 | 13,172,176 | -0.44(-0.99%) |
Apr 15, 2010 | 44.29 | 45.09 | 44.21 | 44.54 | 23,597,944 | +2.22(+5.26%) |
Apr 14, 2010 | 41.96 | 42.36 | 41.88 | 42.32 | 9,364,752 | +0.37(+0.88%) |
Apr 13, 2010 | 41.63 | 42.14 | 41.54 | 41.95 | 7,413,790 | +0.08(+0.19%) |
Apr 12, 2010 | 41.90 | 42.02 | 41.81 | 41.87 | 5,703,502 | +0.21(+0.50%) |
Apr 09, 2010 | 41.56 | 41.77 | 41.37 | 41.67 | 4,316,020 | +0.11(+0.26%) |
Apr 08, 2010 | 41.15 | 41.63 | 40.75 | 41.56 | 6,680,611 | +0.39(+0.94%) |
Apr 07, 2010 | 41.39 | 41.45 | 40.90 | 41.17 | 7,480,253 | -0.36(-0.86%) |
Apr 06, 2010 | 41.35 | 41.67 | 41.23 | 41.52 | 5,479,643 | +0.03(+0.06%) |
Apr 05, 2010 | 41.65 | 41.78 | 41.39 | 41.50 | 5,919,315 | +0.02(+0.05%) |
Apr 01, 2010 | 41.84 | 41.48 | 41.48 | 41.48 | 5,527,446 | -0.17(-0.40%) |
Mar 31, 2010 | 41.61 | 41.77 | 41.29 | 41.65 | 4,914,967 | -0.08(-0.19%) |
Mar 30, 2010 | 41.57 | 41.99 | 41.48 | 41.72 | 5,402,423 | +0.26(+0.62%) |
Mar 29, 2010 | 41.25 | 41.75 | 41.20 | 41.46 | 4,989,422 | +0.30(+0.72%) |
Mar 26, 2010 | 41.20 | 41.56 | 41.03 | 41.17 | 4,494,731 | +0.01(+0.03%) |
Mar 25, 2010 | 41.41 | 41.70 | 41.08 | 41.15 | 6,372,046 | -0.08(-0.19%) |
Mar 24, 2010 | 41.73 | 41.77 | 41.08 | 41.23 | 6,384,034 | -0.55(-1.32%) |
Mar 23, 2010 | 41.43 | 41.84 | 41.19 | 41.78 | 6,299,912 | +0.43(+1.03%) |
Mar 22, 2010 | 41.39 | 41.80 | 41.28 | 41.35 | 5,836,638 | -0.24(-0.58%) |
Mar 19, 2010 | 41.96 | 41.99 | 41.39 | 41.59 | 12,336,450 | -0.06(-0.14%) |
Mar 18, 2010 | 40.71 | 41.70 | 40.41 | 41.65 | 11,985,009 | +1.00(+2.45%) |
Mar 17, 2010 | 40.41 | 40.88 | 40.41 | 40.66 | 8,925,993 | +0.26(+0.64%) |
Mar 16, 2010 | 40.58 | 40.70 | 40.28 | 40.40 | 9,012,194 | -0.14(-0.35%) |
Mar 15, 2010 | 40.40 | 40.57 | 40.37 | 40.54 | 7,636,928 | +0.25(+0.61%) |
Mar 12, 2010 | 40.41 | 40.43 | 40.09 | 40.29 | 9,092,132 | -0.10(-0.24%) |
Mar 11, 2010 | 39.18 | 40.40 | 39.09 | 40.39 | 16,013,785 | +1.12(+2.87%) |
Mar 10, 2010 | 38.94 | 39.46 | 38.85 | 39.27 | 9,758,282 | +0.28(+0.73%) |
Mar 09, 2010 | 38.59 | 39.07 | 38.43 | 38.98 | 8,461,472 | +0.32(+0.82%) |
Mar 08, 2010 | 38.58 | 38.72 | 38.45 | 38.67 | 6,304,994 | +0.20(+0.52%) |
Mar 05, 2010 | 38.51 | 38.61 | 38.29 | 38.46 | 8,352,337 | +0.16(+0.42%) |
Mar 04, 2010 | 38.26 | 38.59 | 38.09 | 38.30 | 6,759,296 | +0.04(+0.10%) |
Mar 03, 2010 | 38.76 | 38.79 | 38.23 | 38.26 | 9,399,055 | +0.01(+0.04%) |
Mar 02, 2010 | 38.26 | 38.53 | 38.15 | 38.25 | 9,751,228 | +0.20(+0.52%) |
Mar 01, 2010 | 38.02 | 38.49 | 37.97 | 38.05 | 6,100,772 | +0.07(+0.19%) |
Feb 26, 2010 | 37.77 | 38.12 | 37.44 | 37.98 | 6,024,182 | +0.21(+0.55%) |
Feb 25, 2010 | 37.49 | 37.77 | 37.15 | 37.77 | 6,869,065 | -0.18(-0.48%) |
Feb 24, 2010 | 37.78 | 38.12 | 37.67 | 37.95 | 7,343,682 | +0.19(+0.51%) |
Feb 23, 2010 | 37.47 | 37.84 | 37.18 | 37.76 | 8,695,583 | +0.29(+0.78%) |
Feb 22, 2010 | 37.55 | 37.64 | 37.29 | 37.47 | 4,510,300 | +0.09(+0.24%) |
Feb 19, 2010 | 36.82 | 37.60 | 36.71 | 37.38 | 7,556,784 | +0.46(+1.23%) |
Feb 18, 2010 | 37.06 | 37.25 | 36.81 | 36.92 | 6,700,643 | -0.26(-0.70%) |
Feb 17, 2010 | 37.18 | 37.24 | 36.95 | 37.18 | 6,942,755 | +0.12(+0.31%) |
Feb 16, 2010 | 36.31 | 37.17 | 36.51 | 37.07 | 7,833,893 | +0.76(+2.10%) |
Feb 12, 2010 | 36.38 | 36.31 | 36.31 | 36.31 | 9,509,206 | -0.37(-1.00%) |
Feb 11, 2010 | 36.73 | 36.95 | 36.44 | 36.67 | 10,280,755 | +0.08(+0.21%) |
Feb 10, 2010 | 36.84 | 36.84 | 36.28 | 36.60 | 7,335,643 | -0.22(-0.59%) |
Feb 09, 2010 | 36.78 | 37.31 | 36.49 | 36.81 | 8,207,061 | +0.51(+1.40%) |
Feb 08, 2010 | 36.66 | 36.81 | 36.22 | 36.31 | 5,434,814 | -0.37(-1.01%) |
Feb 05, 2010 | 36.67 | 37.02 | 36.06 | 36.68 | 9,043,819 | -0.06(-0.16%) |
Feb 04, 2010 | 37.47 | 37.60 | 36.71 | 36.74 | 11,321,505 | -1.01(-2.68%) |
Feb 03, 2010 | 37.66 | 38.03 | 37.35 | 37.75 | 7,400,186 | +0.16(+0.43%) |
Feb 02, 2010 | 38.31 | 38.44 | 37.38 | 37.59 | 12,232,039 | +0.30(+0.80%) |
Feb 01, 2010 | 37.16 | 37.53 | 36.84 | 37.29 | 9,847,079 | +0.25(+0.67%) |
Jan 29, 2010 | 37.92 | 38.34 | 37.01 | 37.04 | 10,241,638 | -0.76(-2.02%) |
Jan 28, 2010 | 38.16 | 38.25 | 37.23 | 37.81 | 8,906,863 | -0.24(-0.64%) |
Jan 27, 2010 | 37.61 | 38.15 | 37.27 | 38.05 | 8,182,807 | +0.45(+1.19%) |
Jan 26, 2010 | 37.51 | 37.96 | 37.12 | 37.60 | 5,124,066 | -0.07(-0.19%) |
Jan 25, 2010 | 37.90 | 38.17 | 37.36 | 37.67 | 5,490,022 | +0.00(+0.00%) |
Jan 22, 2010 | 38.15 | 38.19 | 37.58 | 37.67 | 8,769,176 | -0.61(-1.59%) |
Jan 21, 2010 | 39.16 | 39.32 | 38.17 | 38.28 | 9,893,499 | -0.94(-2.39%) |
Jan 20, 2010 | 39.86 | 39.89 | 38.90 | 39.22 | 8,204,409 | -0.70(-1.75%) |
Jan 19, 2010 | 39.76 | 40.26 | 39.76 | 39.92 | 5,497,049 | +0.21(+0.52%) |
Jan 15, 2010 | 39.89 | 39.71 | 39.71 | 39.71 | 9,460,135 | -0.17(-0.43%) |
Jan 14, 2010 | 39.67 | 39.99 | 39.65 | 39.89 | 7,326,247 | +0.08(+0.21%) |
Jan 13, 2010 | 40.48 | 40.54 | 39.71 | 39.80 | 9,079,625 | -0.21(-0.53%) |
Jan 12, 2010 | 40.09 | 40.36 | 39.82 | 40.01 | 8,830,292 | -0.27(-0.67%) |
Jan 11, 2010 | 38.83 | 40.64 | 38.80 | 40.28 | 21,434,432 | +1.70(+4.40%) |
Jan 08, 2010 | 38.33 | 39.20 | 38.17 | 38.58 | 21,488,752 | +1.77(+4.81%) |
Jan 07, 2010 | 37.17 | 37.17 | 36.67 | 36.81 | 8,961,572 | -0.28(-0.76%) |
Jan 06, 2010 | 37.33 | 37.37 | 37.07 | 37.10 | 8,998,330 | -0.28(-0.74%) |
Jan 05, 2010 | 37.35 | 37.83 | 37.27 | 37.37 | 9,304,074 | +0.06(+0.17%) |
Jan 04, 2010 | 37.31 | 37.72 | 37.18 | 37.31 | 6,077,437 | +0.52(+1.41%) |
Dec 31, 2009 | 37.19 | 36.79 | 36.79 | 36.79 | 3,676,420 | -0.52(-1.39%) |
Dec 30, 2009 | 37.35 | 37.54 | 37.10 | 37.31 | 4,049,659 | -0.24(-0.63%) |
Dec 29, 2009 | 37.19 | 37.64 | 37.19 | 37.55 | 4,018,320 | +0.38(+1.02%) |
Dec 28, 2009 | 37.42 | 37.42 | 37.02 | 37.17 | 2,788,813 | -0.10(-0.28%) |
Dec 24, 2009 | 37.31 | 37.42 | 37.22 | 37.27 | 1,067,866 | +0.08(+0.21%) |
Dec 23, 2009 | 37.44 | 37.66 | 37.10 | 37.19 | 4,159,473 | -0.37(-0.99%) |
Dec 22, 2009 | 37.72 | 37.88 | 37.47 | 37.56 | 4,873,823 | +0.10(+0.27%) |
Dec 21, 2009 | 37.26 | 37.63 | 37.26 | 37.46 | 4,978,835 | +0.28(+0.76%) |
Dec 18, 2009 | 37.53 | 37.66 | 36.99 | 37.18 | 8,785,417 | -0.16(-0.43%) |
Dec 17, 2009 | 37.33 | 37.50 | 36.85 | 37.34 | 6,472,220 | -0.92(-2.41%) |
Dec 16, 2009 | 38.06 | 38.31 | 37.75 | 38.26 | 6,952,676 | +0.27(+0.71%) |
Dec 15, 2009 | 37.75 | 38.26 | 37.65 | 37.99 | 7,303,376 | +0.17(+0.44%) |
Dec 14, 2009 | 37.61 | 37.83 | 37.51 | 37.83 | 5,637,140 | +0.63(+1.69%) |
Dec 11, 2009 | 37.10 | 37.66 | 36.97 | 37.20 | 7,761,733 | +0.24(+0.66%) |
Dec 10, 2009 | 37.25 | 37.47 | 36.71 | 36.96 | 7,753,608 | -0.08(-0.22%) |
Dec 09, 2009 | 37.21 | 37.31 | 36.81 | 37.04 | 6,424,466 | +0.01(+0.03%) |
Dec 08, 2009 | 37.62 | 37.62 | 36.85 | 37.03 | 9,948,473 | -0.08(-0.22%) |
Dec 07, 2009 | 37.17 | 37.17 | 36.94 | 37.11 | 6,796,765 | +0.00(+0.00%) |
Dec 04, 2009 | 37.38 | 37.51 | 36.77 | 37.11 | 7,764,054 | +0.19(+0.52%) |
Dec 03, 2009 | 37.12 | 37.28 | 36.88 | 36.92 | 8,279,336 | -0.21(-0.57%) |
Dec 02, 2009 | 37.14 | 37.35 | 36.98 | 37.13 | 6,341,802 | +0.01(+0.03%) |