Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.93 | 40.43 | 39.81 | 40.17 | 23,641,182 | +0.18(+0.45%) |
Nov 29, 2010 | 39.85 | 40.05 | 39.68 | 40.00 | 14,523,848 | +0.08(+0.20%) |
Nov 26, 2010 | 39.88 | 40.06 | 39.79 | 39.92 | 5,594,106 | -0.20(-0.50%) |
Nov 24, 2010 | 39.92 | 40.12 | 40.12 | 40.12 | 13,885,303 | +0.25(+0.63%) |
Nov 23, 2010 | 40.26 | 40.30 | 39.78 | 39.86 | 18,649,454 | -0.53(-1.31%) |
Nov 22, 2010 | 40.26 | 40.55 | 40.05 | 40.39 | 12,707,307 | -0.01(-0.02%) |
Nov 19, 2010 | 40.18 | 40.44 | 40.07 | 40.40 | 13,877,793 | +0.30(+0.76%) |
Nov 18, 2010 | 40.21 | 40.59 | 40.03 | 40.09 | 15,600,546 | +0.16(+0.39%) |
Nov 17, 2010 | 40.37 | 40.44 | 39.78 | 39.94 | 19,533,434 | -0.36(-0.90%) |
Nov 16, 2010 | 40.53 | 41.11 | 40.29 | 40.30 | 31,739,390 | +0.09(+0.22%) |
Nov 15, 2010 | 40.23 | 40.37 | 40.01 | 40.21 | 15,428,536 | +0.01(+0.02%) |
Nov 12, 2010 | 40.18 | 40.36 | 40.00 | 40.20 | 14,379,557 | -0.16(-0.39%) |
Nov 11, 2010 | 40.49 | 40.49 | 40.08 | 40.36 | 16,918,430 | -0.13(-0.31%) |
Nov 10, 2010 | 40.67 | 40.67 | 40.17 | 40.49 | 15,133,849 | -0.40(-0.98%) |
Nov 09, 2010 | 40.91 | 41.01 | 40.72 | 40.89 | 13,528,858 | +0.18(+0.44%) |
Nov 08, 2010 | 40.78 | 40.91 | 40.49 | 40.71 | 13,384,825 | -0.29(-0.71%) |
Nov 05, 2010 | 41.19 | 41.39 | 40.78 | 41.00 | 13,819,628 | -0.12(-0.29%) |
Nov 04, 2010 | 40.85 | 41.22 | 40.81 | 41.12 | 17,834,946 | +0.33(+0.82%) |
Nov 03, 2010 | 40.68 | 40.81 | 40.27 | 40.78 | 12,374,826 | +0.09(+0.22%) |
Nov 02, 2010 | 40.52 | 40.84 | 40.47 | 40.70 | 11,908,531 | +0.36(+0.88%) |
Nov 01, 2010 | 40.15 | 40.48 | 40.12 | 40.34 | 11,052,692 | +0.10(+0.26%) |
Oct 29, 2010 | 40.14 | 40.55 | 39.82 | 40.23 | 10,815,473 | +0.07(+0.17%) |
Oct 28, 2010 | 40.25 | 40.28 | 39.80 | 40.17 | 11,018,568 | +0.16(+0.39%) |
Oct 27, 2010 | 40.29 | 40.58 | 39.77 | 40.01 | 17,534,838 | -0.06(-0.15%) |
Oct 25, 2010 | 40.24 | 40.41 | 40.03 | 40.07 | 10,720,983 | -0.08(-0.20%) |
Oct 22, 2010 | 40.08 | 40.18 | 40.00 | 40.15 | 7,802,737 | +0.02(+0.06%) |
Oct 21, 2010 | 39.88 | 40.36 | 39.80 | 40.13 | 12,908,519 | +0.42(+1.05%) |
Oct 20, 2010 | 39.58 | 39.99 | 39.55 | 39.71 | 13,121,098 | +0.11(+0.28%) |
Oct 19, 2010 | 39.70 | 39.93 | 39.46 | 39.60 | 13,766,390 | -0.33(-0.82%) |
Oct 18, 2010 | 39.55 | 40.03 | 39.55 | 39.93 | 12,430,069 | +0.30(+0.77%) |
Oct 15, 2010 | 39.63 | 39.80 | 39.38 | 39.63 | 16,909,940 | +0.07(+0.19%) |
Oct 14, 2010 | 40.01 | 40.01 | 39.31 | 39.55 | 20,930,732 | -0.42(-1.06%) |
Oct 13, 2010 | 40.24 | 40.49 | 39.91 | 39.97 | 18,331,420 | -0.07(-0.19%) |
Oct 12, 2010 | 40.44 | 40.44 | 39.92 | 40.05 | 20,246,876 | -0.51(-1.26%) |
Oct 11, 2010 | 40.49 | 40.66 | 40.43 | 40.56 | 9,477,317 | +0.15(+0.37%) |
Oct 08, 2010 | 40.41 | 40.55 | 40.12 | 40.41 | 11,841,933 | +0.04(+0.09%) |
Oct 07, 2010 | 40.60 | 40.72 | 40.14 | 40.38 | 7,579 | -0.15(-0.37%) |
Oct 06, 2010 | 40.05 | 40.58 | 40.03 | 40.52 | 14,017,753 | +0.40(+1.00%) |
Oct 05, 2010 | 40.06 | 40.29 | 39.98 | 40.12 | 19,427 | +0.33(+0.84%) |
Oct 04, 2010 | 39.62 | 39.89 | 39.47 | 39.79 | 9,595,515 | +0.16(+0.39%) |
Oct 01, 2010 | 39.63 | 39.83 | 39.51 | 39.63 | 11,082,486 | -0.12(-0.31%) |
Sep 30, 2010 | 39.75 | 40.10 | 39.47 | 39.75 | 78,918 | +0.13(+0.32%) |
Sep 29, 2010 | 39.96 | 39.97 | 39.45 | 39.63 | 2,226 | -0.35(-0.87%) |
Sep 28, 2010 | 39.76 | 40.10 | 39.40 | 39.97 | 2,516 | +0.25(+0.64%) |
Sep 27, 2010 | 40.17 | 40.12 | 39.71 | 39.72 | 11,661,874 | -0.45(-1.11%) |
Sep 24, 2010 | 40.07 | 40.40 | 39.99 | 40.17 | 13,152,743 | +0.32(+0.80%) |
Sep 23, 2010 | 39.85 | 40.05 | 39.76 | 39.85 | 9,815,371 | -0.13(-0.32%) |
Sep 22, 2010 | 39.75 | 40.11 | 39.70 | 39.97 | 13,339,284 | +0.19(+0.47%) |
Sep 21, 2010 | 39.75 | 40.07 | 39.60 | 39.79 | 1,077 | +0.02(+0.06%) |
Sep 20, 2010 | 39.44 | 39.86 | 39.43 | 39.77 | 12,468,966 | +0.39(+1.00%) |
Sep 17, 2010 | 39.37 | 39.61 | 39.28 | 39.37 | 28,004,364 | +0.11(+0.28%) |
Sep 15, 2010 | 38.97 | 39.44 | 38.93 | 39.26 | 13,730,208 | +0.15(+0.38%) |
Sep 14, 2010 | 38.74 | 39.39 | 38.73 | 39.11 | 807 | +0.33(+0.86%) |
Sep 13, 2010 | 38.81 | 38.97 | 38.63 | 38.78 | 10,593,083 | +0.18(+0.46%) |
Sep 10, 2010 | 38.55 | 38.67 | 38.41 | 38.60 | 10,987,441 | +0.04(+0.12%) |
Sep 09, 2010 | 38.67 | 38.70 | 38.50 | 38.56 | 9,814,454 | +0.06(+0.15%) |
Sep 08, 2010 | 38.54 | 38.61 | 38.27 | 38.50 | 15,913 | -0.02(-0.06%) |
Sep 07, 2010 | 38.67 | 39.04 | 38.50 | 38.52 | 47,955 | +3.61(+10.34%) |
Sep 06, 2010 | 41.59 | 41.59 | 33.42 | 34.91 | 942 | -3.74(-9.68%) |
Sep 03, 2010 | 38.52 | 38.69 | 38.29 | 38.65 | 12,944,733 | +0.21(+0.54%) |
Sep 02, 2010 | 37.97 | 38.48 | 37.97 | 38.44 | 2,785 | +0.40(+1.05%) |
Sep 01, 2010 | 37.50 | 38.20 | 37.48 | 38.04 | 18,083,586 | +0.74(+1.99%) |
Aug 31, 2010 | 37.44 | 37.95 | 37.23 | 37.30 | 103,261 | -0.28(-0.75%) |
Aug 30, 2010 | 37.89 | 38.07 | 37.53 | 37.58 | 11,469,193 | -0.26(-0.69%) |
Aug 27, 2010 | 37.84 | 38.07 | 37.67 | 37.84 | 16,068,940 | -0.13(-0.35%) |
Aug 26, 2010 | 38.03 | 38.34 | 37.69 | 37.98 | 21,298 | -0.31(-0.81%) |
Aug 25, 2010 | 38.07 | 38.47 | 37.95 | 38.29 | 5,065 | +0.19(+0.49%) |
Aug 24, 2010 | 37.63 | 38.41 | 37.58 | 38.10 | 61,287 | +0.12(+0.31%) |
Aug 23, 2010 | 37.56 | 38.25 | 37.43 | 37.98 | 19,734,550 | +0.68(+1.83%) |
Aug 20, 2010 | 37.26 | 37.49 | 37.16 | 37.30 | 15,754,639 | +0.12(+0.32%) |
Aug 19, 2010 | 37.66 | 37.85 | 37.14 | 37.18 | 37,069 | -0.59(-1.57%) |
Aug 18, 2010 | 37.88 | 38.12 | 37.60 | 37.78 | 1,462 | -0.12(-0.31%) |
Aug 17, 2010 | 37.72 | 38.34 | 37.63 | 37.89 | 23,868 | +0.45(+1.21%) |
Aug 16, 2010 | 37.26 | 37.56 | 37.18 | 37.44 | 12,990,554 | +0.01(+0.02%) |
Aug 13, 2010 | 37.43 | 37.69 | 37.14 | 37.43 | 13,595,945 | -0.02(-0.06%) |
Aug 12, 2010 | 37.55 | 37.72 | 37.14 | 37.46 | 17,234,548 | -0.44(-1.16%) |
Aug 11, 2010 | 38.34 | 38.34 | 37.87 | 37.89 | 4,834 | -0.67(-1.73%) |
Aug 10, 2010 | 38.33 | 38.75 | 38.17 | 38.56 | 11,978,988 | +0.12(+0.31%) |
Aug 09, 2010 | 38.27 | 38.65 | 38.25 | 38.44 | 11,192,946 | +0.20(+0.52%) |
Aug 06, 2010 | 38.24 | 38.24 | 37.74 | 38.24 | 11,199,655 | +0.13(+0.33%) |
Aug 05, 2010 | 38.13 | 38.16 | 37.82 | 38.12 | 140 | +0.01(+0.04%) |
Aug 04, 2010 | 37.69 | 38.18 | 37.67 | 38.10 | 33,433 | +0.23(+0.60%) |
Aug 03, 2010 | 37.85 | 38.14 | 37.68 | 37.87 | 6,546 | -0.09(-0.23%) |
Aug 02, 2010 | 38.07 | 38.18 | 37.62 | 37.96 | 18,733,876 | +0.16(+0.43%) |
Jul 30, 2010 | 37.80 | 37.85 | 37.29 | 37.80 | 18,361,432 | +0.10(+0.25%) |
Jul 29, 2010 | 37.83 | 38.24 | 37.51 | 37.70 | 811 | -0.05(-0.14%) |
Jul 28, 2010 | 37.76 | 37.95 | 37.51 | 37.76 | 2,207 | +0.13(+0.33%) |
Jul 27, 2010 | 37.63 | 37.88 | 37.41 | 37.63 | 4,439 | -0.13(-0.33%) |
Jul 26, 2010 | 38.16 | 38.16 | 37.59 | 37.76 | 19,115,434 | -0.40(-1.05%) |
Jul 23, 2010 | 37.59 | 38.26 | 37.59 | 38.16 | 17,666,518 | +0.60(+1.59%) |
Jul 22, 2010 | 37.33 | 37.73 | 37.30 | 37.56 | 2,155 | +0.38(+1.01%) |
Jul 21, 2010 | 37.66 | 37.66 | 37.00 | 37.18 | 16,671,860 | -0.39(-1.04%) |
Jul 20, 2010 | 37.57 | 37.68 | 36.38 | 37.57 | 22,051,686 | +1.00(+2.75%) |
Jul 19, 2010 | 36.68 | 36.78 | 36.25 | 36.57 | 16,109,242 | -0.11(-0.30%) |
Jul 16, 2010 | 36.68 | 37.17 | 36.57 | 36.68 | 21,561,780 | -0.32(-0.86%) |
Jul 15, 2010 | 37.17 | 37.25 | 36.86 | 37.00 | 16,599,264 | -0.18(-0.50%) |
Jul 14, 2010 | 36.96 | 37.19 | 36.95 | 37.18 | 947 | -0.14(-0.38%) |
Jul 13, 2010 | 37.32 | 37.43 | 37.00 | 37.32 | 33,057 | +0.31(+0.84%) |
Jul 12, 2010 | 36.50 | 37.17 | 36.69 | 37.01 | 18,201,266 | +0.51(+1.40%) |
Jul 09, 2010 | 36.50 | 36.59 | 36.29 | 36.50 | 15,718,554 | +0.18(+0.51%) |
Jul 08, 2010 | 36.42 | 36.42 | 36.03 | 36.32 | 1,941 | +0.18(+0.49%) |
Jul 07, 2010 | 35.93 | 36.16 | 35.56 | 36.14 | 21,905,354 | +0.27(+0.76%) |
Jul 06, 2010 | 36.43 | 36.51 | 35.63 | 35.87 | 28,801 | +0.42(+1.19%) |
Jul 02, 2010 | 35.45 | 35.77 | 35.33 | 35.45 | 18,395,764 | -0.25(-0.70%) |
Jul 01, 2010 | 35.70 | 35.75 | 35.28 | 35.70 | 24,530,642 | +0.20(+0.56%) |
Jun 30, 2010 | 35.50 | 36.16 | 35.45 | 35.50 | 33,383 | -0.57(-1.58%) |
Jun 29, 2010 | 36.07 | 36.38 | 35.76 | 36.07 | 9,215 | +0.03(+0.08%) |
Jun 25, 2010 | 36.04 | 37.07 | 36.04 | 36.04 | 61,394,976 | -0.91(-2.46%) |
Jun 24, 2010 | 36.94 | 37.53 | 36.89 | 36.94 | 20,068,132 | -0.58(-1.54%) |
Jun 23, 2010 | 37.48 | 37.69 | 37.22 | 37.52 | 21,593,872 | +0.10(+0.26%) |
Jun 22, 2010 | 37.71 | 38.01 | 37.37 | 37.42 | 18,495,876 | -0.25(-0.67%) |
Jun 21, 2010 | 38.18 | 38.31 | 37.45 | 37.68 | 19,847,308 | -0.39(-1.03%) |
Jun 18, 2010 | 38.07 | 38.33 | 37.96 | 38.07 | 34,432,824 | +0.10(+0.27%) |
Jun 17, 2010 | 37.70 | 38.02 | 37.63 | 37.96 | 75,293 | +0.32(+0.84%) |
Jun 16, 2010 | 37.65 | 38.09 | 37.60 | 37.65 | 21,532,688 | -0.49(-1.28%) |
Jun 15, 2010 | 38.13 | 38.14 | 37.70 | 38.13 | 53,669 | +0.30(+0.78%) |
Jun 14, 2010 | 37.74 | 38.00 | 37.58 | 37.84 | 18,823,468 | +0.28(+0.75%) |
Jun 11, 2010 | 37.64 | 37.86 | 37.33 | 37.56 | 18,996,006 | -0.27(-0.70%) |
Jun 10, 2010 | 37.82 | 38.16 | 37.70 | 37.82 | 32,146 | +0.17(+0.45%) |
Jun 09, 2010 | 37.63 | 37.93 | 37.36 | 37.65 | 22,386,174 | +0.16(+0.41%) |
Jun 08, 2010 | 37.51 | 37.65 | 37.31 | 37.50 | 27,511,188 | +0.03(+0.08%) |
Jun 07, 2010 | 37.26 | 37.93 | 37.16 | 37.47 | 26,407,600 | +0.25(+0.67%) |
Jun 04, 2010 | 37.22 | 38.18 | 37.08 | 37.22 | 32,557,502 | -0.97(-2.55%) |
Jun 03, 2010 | 38.20 | 38.46 | 38.02 | 38.19 | 14,231,442 | +0.00(+0.00%) |
Jun 02, 2010 | 38.19 | 38.21 | 37.68 | 38.19 | 18,506,188 | +0.59(+1.57%) |
Jun 01, 2010 | 37.51 | 38.04 | 37.31 | 37.60 | 1,007 | +0.27(+0.71%) |
May 28, 2010 | 37.34 | 37.61 | 37.29 | 37.34 | 18,985,366 | -0.10(-0.28%) |
May 27, 2010 | 37.31 | 37.46 | 37.16 | 37.44 | 18,932,208 | +0.50(+1.36%) |
May 26, 2010 | 37.19 | 37.37 | 36.93 | 36.94 | 14,221 | -0.19(-0.52%) |
May 25, 2010 | 37.11 | 37.29 | 36.92 | 37.13 | 125,670 | -0.53(-1.41%) |
May 24, 2010 | 37.69 | 38.06 | 37.59 | 37.66 | 18,368,854 | -0.27(-0.72%) |
May 21, 2010 | 37.46 | 37.93 | 37.30 | 37.93 | 33,244,826 | +0.05(+0.14%) |
May 20, 2010 | 38.39 | 38.47 | 37.88 | 37.88 | 32,511 | -1.28(-3.28%) |
May 19, 2010 | 39.53 | 39.70 | 38.98 | 39.17 | 27,651,226 | -0.49(-1.24%) |
May 18, 2010 | 39.37 | 40.21 | 39.29 | 39.66 | 41,171 | +0.72(+1.85%) |
May 17, 2010 | 38.70 | 39.08 | 38.43 | 38.94 | 22,947,656 | +0.45(+1.17%) |
May 14, 2010 | 38.49 | 38.92 | 38.41 | 38.49 | 25,260,248 | -0.21(-0.53%) |
May 13, 2010 | 38.86 | 39.12 | 38.66 | 38.69 | 16,871,326 | -0.06(-0.15%) |
May 12, 2010 | 38.77 | 38.81 | 38.49 | 38.75 | 18,385,420 | +0.24(+0.62%) |
May 11, 2010 | 38.66 | 38.74 | 38.50 | 38.52 | 20,714 | -0.09(-0.23%) |
May 10, 2010 | 38.32 | 38.73 | 38.19 | 38.60 | 36,898,536 | +0.13(+0.34%) |
May 07, 2010 | 38.94 | 39.37 | 38.03 | 38.47 | 39,424,884 | -0.72(-1.84%) |
May 06, 2010 | 39.11 | 40.22 | 37.83 | 39.19 | 16,208 | -0.97(-2.41%) |
May 05, 2010 | 40.14 | 40.34 | 40.00 | 40.16 | 22,621,128 | +0.50(+1.26%) |
May 04, 2010 | 39.34 | 40.06 | 39.32 | 39.66 | 9,554 | +0.21(+0.52%) |
May 03, 2010 | 39.56 | 39.61 | 39.26 | 39.45 | 16,754,624 | +0.07(+0.19%) |
Apr 30, 2010 | 39.51 | 39.76 | 39.38 | 39.38 | 22,173,392 | -0.04(-0.11%) |
Apr 29, 2010 | 39.40 | 39.81 | 39.32 | 39.43 | 18,142,482 | +0.07(+0.17%) |
Apr 28, 2010 | 39.59 | 39.72 | 39.29 | 39.36 | 20,301,076 | -0.32(-0.80%) |
Apr 27, 2010 | 39.35 | 39.95 | 39.30 | 39.68 | 1,458 | +0.00(+0.00%) |
Apr 26, 2010 | 40.03 | 40.16 | 39.65 | 39.68 | 20,085,824 | -0.36(-0.90%) |
Apr 23, 2010 | 39.99 | 40.09 | 39.59 | 40.03 | 22,604,582 | +0.03(+0.07%) |
Apr 22, 2010 | 39.92 | 40.12 | 39.76 | 40.01 | 14,875,198 | +0.01(+0.04%) |
Apr 21, 2010 | 39.97 | 40.06 | 39.78 | 39.99 | 207,096 | -0.04(-0.09%) |
Apr 20, 2010 | 40.01 | 40.25 | 39.92 | 40.03 | 136 | +0.10(+0.24%) |
Apr 19, 2010 | 39.65 | 40.00 | 39.65 | 39.93 | 15,412,445 | +0.21(+0.52%) |
Apr 16, 2010 | 39.73 | 40.08 | 39.53 | 39.73 | 26,197,980 | -0.01(-0.04%) |
Apr 15, 2010 | 39.76 | 39.91 | 39.59 | 39.74 | 24,052,882 | -0.37(-0.93%) |
Apr 14, 2010 | 40.11 | 40.31 | 39.90 | 40.12 | 20,004,396 | -0.06(-0.15%) |
Apr 13, 2010 | 40.31 | 40.53 | 40.13 | 40.17 | 17,503,930 | -0.22(-0.55%) |
Apr 12, 2010 | 40.39 | 40.45 | 40.07 | 40.39 | 16,295,768 | -0.04(-0.09%) |
Apr 09, 2010 | 40.66 | 40.66 | 40.11 | 40.43 | 17,073,828 | -0.23(-0.56%) |
Apr 08, 2010 | 40.59 | 40.89 | 40.50 | 40.66 | 15,172,867 | +0.07(+0.18%) |
Apr 07, 2010 | 40.75 | 41.04 | 40.48 | 40.59 | 17,618,450 | -0.18(-0.45%) |
Apr 06, 2010 | 40.70 | 40.84 | 40.59 | 40.77 | 13,031,034 | -0.05(-0.13%) |
Apr 05, 2010 | 40.89 | 40.92 | 40.54 | 40.82 | 14,640,028 | +0.08(+0.20%) |
Apr 01, 2010 | 40.93 | 40.74 | 40.74 | 40.74 | 16,056,072 | -0.08(-0.20%) |
Mar 31, 2010 | 40.97 | 41.04 | 40.75 | 40.82 | 13,575,428 | -0.23(-0.55%) |
Mar 30, 2010 | 40.95 | 41.15 | 40.86 | 41.05 | 9,454,410 | +0.12(+0.30%) |
Mar 29, 2010 | 40.75 | 40.93 | 40.70 | 40.92 | 13,316,057 | +0.17(+0.41%) |
Mar 26, 2010 | 40.83 | 41.08 | 40.73 | 40.75 | 13,548,738 | -0.07(-0.18%) |
Mar 25, 2010 | 40.84 | 41.11 | 40.82 | 40.83 | 13,338,662 | +0.02(+0.05%) |
Mar 24, 2010 | 40.92 | 41.11 | 40.70 | 40.81 | 11,848,337 | -0.23(-0.55%) |
Mar 23, 2010 | 40.84 | 41.11 | 40.83 | 41.03 | 12,761,466 | +0.20(+0.49%) |
Mar 22, 2010 | 40.61 | 41.15 | 40.48 | 40.84 | 13,449,087 | +0.21(+0.51%) |
Mar 19, 2010 | 41.14 | 41.31 | 40.49 | 40.63 | 23,405,702 | -0.44(-1.07%) |
Mar 18, 2010 | 41.03 | 41.08 | 40.78 | 41.07 | 12,901,808 | +0.01(+0.04%) |
Mar 17, 2010 | 41.15 | 41.21 | 40.86 | 41.06 | 17,019,068 | -0.05(-0.13%) |
Mar 16, 2010 | 41.03 | 41.31 | 40.82 | 41.11 | 25,140,844 | +0.42(+1.03%) |
Mar 15, 2010 | 40.62 | 40.78 | 40.61 | 40.69 | 33,198,374 | +1.12(+2.82%) |
Mar 12, 2010 | 39.76 | 39.82 | 39.49 | 39.57 | 14,276,109 | -0.05(-0.13%) |
Mar 11, 2010 | 39.38 | 39.64 | 39.30 | 39.62 | 14,540,401 | +0.25(+0.63%) |
Mar 10, 2010 | 39.40 | 39.66 | 39.30 | 39.37 | 17,294,048 | -0.09(-0.24%) |
Mar 09, 2010 | 39.51 | 39.79 | 39.37 | 39.47 | 17,237,376 | -0.07(-0.17%) |
Mar 08, 2010 | 39.43 | 39.63 | 39.37 | 39.53 | 10,350,494 | +0.01(+0.02%) |
Mar 05, 2010 | 39.40 | 39.55 | 39.06 | 39.53 | 15,580,706 | +0.13(+0.33%) |
Mar 04, 2010 | 39.18 | 39.49 | 39.24 | 39.39 | 15,357,050 | +0.22(+0.56%) |
Mar 03, 2010 | 38.95 | 39.24 | 38.80 | 39.18 | 15,931,402 | +0.05(+0.13%) |
Mar 02, 2010 | 39.30 | 39.34 | 39.04 | 39.12 | 19,287,906 | -0.23(-0.58%) |
Mar 01, 2010 | 39.45 | 39.52 | 39.09 | 39.35 | 16,612,859 | -0.12(-0.31%) |
Feb 26, 2010 | 39.58 | 39.60 | 39.06 | 39.48 | 21,851,308 | -0.06(-0.15%) |
Feb 25, 2010 | 39.03 | 39.63 | 38.88 | 39.53 | 18,505,046 | +0.17(+0.43%) |
Feb 24, 2010 | 39.23 | 39.39 | 39.04 | 39.37 | 14,552,135 | +0.22(+0.56%) |
Feb 23, 2010 | 39.24 | 39.48 | 39.02 | 39.15 | 19,365,008 | -0.15(-0.39%) |
Feb 22, 2010 | 39.07 | 39.37 | 38.94 | 39.30 | 16,569,681 | +0.25(+0.64%) |
Feb 19, 2010 | 38.83 | 39.12 | 38.75 | 39.05 | 20,669,890 | +0.01(+0.04%) |
Feb 18, 2010 | 39.47 | 39.06 | 38.63 | 39.04 | 40,348,496 | -0.43(-1.09%) |
Feb 17, 2010 | 39.20 | 39.61 | 39.17 | 39.47 | 21,264,644 | +0.37(+0.93%) |
Feb 16, 2010 | 38.87 | 39.22 | 38.62 | 39.10 | 21,602,134 | +0.48(+1.25%) |
Feb 12, 2010 | 38.77 | 38.62 | 38.62 | 38.62 | 23,337,872 | -0.13(-0.34%) |
Feb 11, 2010 | 38.79 | 39.02 | 38.63 | 38.75 | 15,860,825 | -0.12(-0.30%) |
Feb 10, 2010 | 38.89 | 39.06 | 38.66 | 38.87 | 12,886,883 | -0.01(-0.02%) |
Feb 09, 2010 | 38.85 | 39.15 | 38.56 | 38.88 | 14,827,132 | -0.08(-0.21%) |
Feb 08, 2010 | 38.97 | 39.09 | 38.64 | 38.96 | 14,390,059 | -0.07(-0.17%) |
Feb 05, 2010 | 38.53 | 39.08 | 38.52 | 39.02 | 21,294,216 | +0.35(+0.91%) |
Feb 04, 2010 | 39.34 | 39.64 | 38.66 | 38.67 | 28,805,250 | -0.95(-2.40%) |
Feb 03, 2010 | 39.23 | 39.79 | 39.16 | 39.62 | 24,639,724 | +0.57(+1.46%) |
Feb 02, 2010 | 39.12 | 39.22 | 38.93 | 39.05 | 15,598,199 | +0.05(+0.14%) |
Feb 01, 2010 | 39.15 | 39.26 | 38.92 | 39.00 | 15,093,951 | -0.01(-0.02%) |
Jan 29, 2010 | 39.19 | 39.53 | 38.99 | 39.01 | 33,258,528 | +0.60(+1.56%) |
Jan 28, 2010 | 38.97 | 39.02 | 38.34 | 38.41 | 23,230,574 | -0.58(-1.48%) |
Jan 27, 2010 | 39.07 | 39.26 | 38.77 | 38.99 | 18,069,438 | -0.15(-0.39%) |
Jan 26, 2010 | 38.56 | 39.32 | 38.50 | 39.14 | 21,346,354 | +0.53(+1.38%) |
Jan 25, 2010 | 38.80 | 38.85 | 38.53 | 38.61 | 16,441,123 | -0.04(-0.11%) |
Jan 22, 2010 | 38.66 | 39.04 | 38.47 | 38.65 | 26,594,568 | +0.01(+0.04%) |
Jan 21, 2010 | 39.48 | 39.48 | 38.58 | 38.64 | 21,954,840 | -0.69(-1.75%) |
Jan 20, 2010 | 39.37 | 39.38 | 38.86 | 39.32 | 18,228,972 | -0.12(-0.31%) |
Jan 19, 2010 | 39.36 | 39.61 | 39.06 | 39.45 | 20,023,184 | +0.26(+0.65%) |
Jan 15, 2010 | 39.67 | 39.19 | 39.19 | 39.19 | 26,144,570 | -0.39(-0.98%) |
Jan 14, 2010 | 39.96 | 40.04 | 39.54 | 39.58 | 18,863,720 | -0.58(-1.45%) |
Jan 13, 2010 | 40.00 | 40.30 | 39.72 | 40.16 | 18,204,500 | +0.20(+0.51%) |
Jan 12, 2010 | 39.42 | 39.97 | 39.32 | 39.96 | 20,705,982 | +0.38(+0.96%) |
Jan 11, 2010 | 38.93 | 39.75 | 38.77 | 39.58 | 19,159,178 | +0.64(+1.65%) |
Jan 08, 2010 | 39.01 | 39.08 | 38.71 | 38.93 | 15,564,820 | -0.20(-0.50%) |
Jan 07, 2010 | 39.22 | 39.24 | 38.88 | 39.13 | 14,604,931 | +0.02(+0.06%) |
Jan 06, 2010 | 39.06 | 39.30 | 39.00 | 39.11 | 17,144,986 | -0.09(-0.22%) |
Jan 05, 2010 | 39.49 | 39.56 | 39.11 | 39.20 | 21,434,888 | -0.39(-1.00%) |
Jan 04, 2010 | 39.23 | 39.91 | 39.18 | 39.59 | 28,425,966 | +0.57(+1.46%) |
Dec 31, 2009 | 39.61 | 39.02 | 39.02 | 39.02 | 13,375,062 | -0.62(-1.57%) |
Dec 30, 2009 | 39.37 | 39.68 | 39.34 | 39.64 | 9,309,898 | +0.14(+0.35%) |
Dec 29, 2009 | 39.40 | 39.57 | 39.35 | 39.50 | 9,949,906 | +0.09(+0.24%) |
Dec 28, 2009 | 39.27 | 39.42 | 39.14 | 39.41 | 10,170,582 | +0.28(+0.71%) |
Dec 24, 2009 | 39.00 | 39.23 | 38.96 | 39.13 | 6,126,836 | +0.20(+0.53%) |
Dec 23, 2009 | 39.02 | 39.14 | 38.88 | 38.93 | 11,822,044 | -0.01(-0.04%) |
Dec 22, 2009 | 39.03 | 39.24 | 38.88 | 38.94 | 16,378,312 | +0.06(+0.15%) |
Dec 21, 2009 | 38.65 | 39.09 | 38.64 | 38.88 | 18,398,218 | +0.30(+0.78%) |
Dec 18, 2009 | 38.74 | 38.74 | 38.19 | 38.58 | 35,683,912 | +0.07(+0.17%) |
Dec 17, 2009 | 38.77 | 38.84 | 38.23 | 38.52 | 21,422,940 | -0.58(-1.48%) |
Dec 16, 2009 | 39.58 | 39.59 | 38.79 | 39.10 | 23,550,960 | -0.31(-0.80%) |
Dec 15, 2009 | 39.39 | 39.48 | 39.05 | 39.41 | 20,838,330 | -0.07(-0.17%) |
Dec 14, 2009 | 39.85 | 39.86 | 39.29 | 39.48 | 20,373,680 | -0.42(-1.06%) |
Dec 11, 2009 | 40.02 | 40.15 | 39.89 | 39.90 | 15,614,399 | -0.03(-0.07%) |
Dec 10, 2009 | 39.63 | 40.06 | 39.58 | 39.93 | 13,852,036 | +0.45(+1.15%) |
Dec 09, 2009 | 39.60 | 39.62 | 39.25 | 39.48 | 17,371,896 | -0.25(-0.62%) |
Dec 08, 2009 | 40.02 | 40.04 | 39.47 | 39.72 | 21,698,468 | -0.38(-0.95%) |
Dec 07, 2009 | 39.53 | 40.14 | 39.53 | 40.10 | 15,563,685 | +0.50(+1.27%) |
Dec 04, 2009 | 39.94 | 40.01 | 39.39 | 39.60 | 15,232,902 | -0.15(-0.37%) |
Dec 03, 2009 | 39.96 | 39.99 | 39.65 | 39.75 | 15,625,619 | -0.09(-0.24%) |
Dec 02, 2009 | 39.91 | 40.07 | 39.77 | 39.84 | 13,757,560 | -0.13(-0.33%) |