Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.55 | 37.85 | 37.41 | 37.60 | 8,453,654 | -0.45(-1.18%) |
Nov 29, 2010 | 37.88 | 38.24 | 37.25 | 38.05 | 8,923,362 | -0.17(-0.45%) |
Nov 26, 2010 | 38.20 | 38.46 | 38.09 | 38.22 | 2,459,724 | -0.19(-0.50%) |
Nov 24, 2010 | 38.36 | 38.42 | 38.42 | 38.42 | 6,030,749 | +0.16(+0.43%) |
Nov 23, 2010 | 38.74 | 38.77 | 38.19 | 38.25 | 9,903,086 | -0.81(-2.08%) |
Nov 22, 2010 | 39.25 | 39.31 | 38.58 | 39.07 | 7,361,880 | -0.19(-0.47%) |
Nov 19, 2010 | 39.63 | 39.67 | 39.05 | 39.25 | 12,826,378 | -0.10(-0.25%) |
Nov 18, 2010 | 38.54 | 39.56 | 38.47 | 39.35 | 11,703,152 | +0.91(+2.36%) |
Nov 17, 2010 | 38.36 | 38.58 | 38.14 | 38.45 | 8,227,260 | -0.11(-0.30%) |
Nov 16, 2010 | 38.60 | 38.95 | 38.37 | 38.56 | 9,543,906 | -0.34(-0.88%) |
Nov 15, 2010 | 38.77 | 39.13 | 38.70 | 38.90 | 5,506,179 | +0.03(+0.07%) |
Nov 12, 2010 | 38.74 | 39.04 | 38.70 | 38.87 | 7,029,928 | -0.11(-0.27%) |
Nov 11, 2010 | 38.74 | 39.12 | 38.60 | 38.98 | 7,546,481 | -0.06(-0.15%) |
Nov 10, 2010 | 39.08 | 39.21 | 38.52 | 39.04 | 8,659,660 | -0.16(-0.42%) |
Nov 09, 2010 | 39.38 | 39.57 | 39.07 | 39.20 | 10,763,462 | -0.26(-0.65%) |
Nov 08, 2010 | 39.35 | 39.56 | 39.25 | 39.46 | 6,344,289 | -0.09(-0.23%) |
Nov 05, 2010 | 39.98 | 40.03 | 39.17 | 39.55 | 9,671,481 | -0.42(-1.05%) |
Nov 04, 2010 | 40.67 | 40.97 | 39.72 | 39.97 | 13,437,404 | -0.92(-2.25%) |
Nov 03, 2010 | 40.87 | 41.19 | 40.73 | 40.89 | 6,202,738 | -0.03(-0.07%) |
Nov 02, 2010 | 41.12 | 41.29 | 40.83 | 40.92 | 5,711,686 | -0.06(-0.16%) |
Nov 01, 2010 | 40.69 | 41.36 | 40.62 | 40.99 | 5,719,056 | +0.17(+0.42%) |
Oct 29, 2010 | 40.64 | 41.01 | 40.54 | 40.82 | 4,741,477 | -0.06(-0.14%) |
Oct 28, 2010 | 40.94 | 41.13 | 40.62 | 40.87 | 5,858,703 | +0.17(+0.42%) |
Oct 27, 2010 | 40.50 | 40.81 | 40.29 | 40.70 | 7,947,851 | -0.66(-1.59%) |
Oct 25, 2010 | 41.38 | 41.69 | 41.19 | 41.36 | 7,244,950 | +0.29(+0.70%) |
Oct 22, 2010 | 41.10 | 41.24 | 40.86 | 41.07 | 5,223,564 | -0.05(-0.12%) |
Oct 21, 2010 | 41.26 | 41.39 | 40.64 | 41.12 | 6,568,193 | -0.08(-0.19%) |
Oct 20, 2010 | 41.27 | 41.65 | 40.80 | 41.20 | 8,452,822 | +0.29(+0.70%) |
Oct 19, 2010 | 41.16 | 41.92 | 40.57 | 40.92 | 12,206,736 | -0.45(-1.09%) |
Oct 18, 2010 | 40.23 | 41.37 | 40.12 | 41.37 | 14,294,972 | +0.89(+2.20%) |
Oct 15, 2010 | 39.44 | 40.54 | 39.27 | 40.47 | 15,738,569 | +1.32(+3.37%) |
Oct 14, 2010 | 39.33 | 39.61 | 38.97 | 39.15 | 12,701,795 | -0.45(-1.14%) |
Oct 13, 2010 | 39.89 | 40.04 | 39.57 | 39.60 | 11,276,920 | -0.32(-0.80%) |
Oct 12, 2010 | 39.80 | 40.05 | 39.60 | 39.92 | 8,790,817 | -0.11(-0.29%) |
Oct 11, 2010 | 40.17 | 40.22 | 39.87 | 40.04 | 6,098,343 | -0.21(-0.51%) |
Oct 08, 2010 | 40.04 | 40.44 | 39.89 | 40.24 | 6,291,539 | +0.31(+0.77%) |
Oct 07, 2010 | 39.94 | 40.16 | 38.65 | 39.94 | 8,275,828 | +0.09(+0.23%) |
Oct 06, 2010 | 39.88 | 40.04 | 39.48 | 39.84 | 6,538,277 | -0.21(-0.52%) |
Oct 05, 2010 | 39.42 | 40.14 | 39.40 | 40.05 | 7,849,255 | +0.76(+1.94%) |
Oct 04, 2010 | 39.48 | 39.69 | 39.02 | 39.29 | 6,798,239 | -0.33(-0.83%) |
Oct 01, 2010 | 39.66 | 39.77 | 39.15 | 39.62 | 6,434,312 | +0.29(+0.73%) |
Sep 30, 2010 | 39.27 | 39.66 | 39.00 | 39.33 | 8,779,326 | +0.12(+0.31%) |
Sep 29, 2010 | 39.94 | 39.96 | 38.59 | 39.21 | 11,897,333 | -0.76(-1.89%) |
Sep 28, 2010 | 39.90 | 40.32 | 39.38 | 39.97 | 6,460,687 | +0.22(+0.56%) |
Sep 27, 2010 | 39.92 | 40.27 | 39.71 | 39.75 | 6,188,593 | -0.45(-1.12%) |
Sep 24, 2010 | 39.81 | 40.23 | 39.47 | 40.19 | 7,416,750 | +0.43(+1.08%) |
Sep 23, 2010 | 39.89 | 40.28 | 39.72 | 39.77 | 6,434,028 | -0.39(-0.98%) |
Sep 22, 2010 | 39.62 | 40.57 | 39.62 | 40.16 | 7,100,050 | +0.37(+0.93%) |
Sep 21, 2010 | 39.88 | 39.97 | 39.50 | 39.79 | 7,212,485 | -0.14(-0.34%) |
Sep 20, 2010 | 39.39 | 40.02 | 39.23 | 39.92 | 8,844,897 | +0.51(+1.30%) |
Sep 17, 2010 | 39.39 | 39.56 | 39.25 | 39.41 | 9,110,655 | -0.06(-0.14%) |
Sep 15, 2010 | 38.70 | 39.55 | 38.59 | 39.47 | 7,120,192 | +0.56(+1.44%) |
Sep 14, 2010 | 38.68 | 39.23 | 38.62 | 38.91 | 8,927,445 | +0.08(+0.21%) |
Sep 13, 2010 | 39.07 | 39.07 | 38.61 | 38.82 | 8,860,403 | +0.04(+0.09%) |
Sep 10, 2010 | 38.44 | 38.98 | 38.32 | 38.79 | 6,813,534 | +0.40(+1.04%) |
Sep 09, 2010 | 38.06 | 38.46 | 37.95 | 38.39 | 7,819,840 | +0.61(+1.61%) |
Sep 08, 2010 | 37.45 | 37.93 | 37.30 | 37.78 | 6,866,905 | +0.31(+0.82%) |
Sep 07, 2010 | 37.58 | 37.73 | 37.33 | 37.48 | 3,868,733 | -0.29(-0.76%) |
Sep 03, 2010 | 37.52 | 37.88 | 37.52 | 37.76 | 7,511,624 | +0.29(+0.76%) |
Sep 02, 2010 | 37.53 | 37.58 | 37.24 | 37.48 | 4,587,018 | -0.06(-0.15%) |
Sep 01, 2010 | 36.83 | 37.65 | 36.60 | 37.53 | 6,686,341 | +1.11(+3.04%) |
Aug 31, 2010 | 36.68 | 36.87 | 36.29 | 36.43 | 9,298,124 | -0.42(-1.14%) |
Aug 30, 2010 | 36.91 | 37.52 | 36.85 | 36.85 | 6,570,554 | -0.32(-0.86%) |
Aug 27, 2010 | 36.40 | 37.40 | 35.87 | 37.17 | 9,936,238 | +0.82(+2.26%) |
Aug 26, 2010 | 37.08 | 37.16 | 36.21 | 36.35 | 7,379,245 | -0.65(-1.76%) |
Aug 25, 2010 | 36.31 | 37.13 | 36.19 | 37.00 | 7,171,859 | +0.56(+1.53%) |
Aug 24, 2010 | 36.90 | 36.90 | 36.33 | 36.44 | 8,319,623 | -0.64(-1.71%) |
Aug 23, 2010 | 37.45 | 37.80 | 37.06 | 37.08 | 4,856,570 | -0.28(-0.75%) |
Aug 20, 2010 | 37.50 | 37.59 | 37.16 | 37.35 | 6,145,802 | -0.27(-0.72%) |
Aug 19, 2010 | 38.47 | 38.53 | 37.32 | 37.63 | 6,814,748 | -1.01(-2.62%) |
Aug 18, 2010 | 38.32 | 38.75 | 37.93 | 38.64 | 7,772,974 | +0.13(+0.34%) |
Aug 17, 2010 | 38.46 | 38.81 | 38.32 | 38.51 | 7,004,591 | -0.09(-0.23%) |
Aug 16, 2010 | 38.81 | 38.97 | 38.23 | 38.60 | 7,901,568 | -0.67(-1.71%) |
Aug 13, 2010 | 38.82 | 39.51 | 38.67 | 39.27 | 7,727,084 | +0.19(+0.49%) |
Aug 12, 2010 | 38.27 | 39.24 | 37.85 | 39.07 | 8,745,979 | +0.76(+1.97%) |
Aug 11, 2010 | 39.07 | 39.18 | 38.18 | 38.32 | 7,658,880 | -1.45(-3.64%) |
Aug 10, 2010 | 39.52 | 40.06 | 39.13 | 39.77 | 5,816,500 | +0.04(+0.11%) |
Aug 09, 2010 | 39.94 | 39.97 | 39.55 | 39.72 | 4,649,138 | -0.20(-0.50%) |
Aug 06, 2010 | 39.05 | 39.97 | 38.91 | 39.92 | 4,867,958 | +0.44(+1.12%) |
Aug 05, 2010 | 39.52 | 39.69 | 39.37 | 39.48 | 4,297,951 | -0.31(-0.79%) |
Aug 04, 2010 | 39.26 | 39.94 | 39.02 | 39.80 | 6,747,596 | +0.75(+1.92%) |
Aug 03, 2010 | 38.91 | 39.45 | 38.89 | 39.05 | 5,545,066 | -0.11(-0.29%) |
Aug 02, 2010 | 39.43 | 39.50 | 39.02 | 39.16 | 7,756,112 | +0.24(+0.62%) |
Jul 30, 2010 | 37.98 | 39.28 | 37.42 | 38.92 | 10,213,590 | +0.83(+2.17%) |
Jul 29, 2010 | 38.64 | 38.82 | 37.70 | 38.09 | 8,269,622 | -0.28(-0.73%) |
Jul 28, 2010 | 38.97 | 39.02 | 37.65 | 38.37 | 6,929,356 | -0.54(-1.38%) |
Jul 27, 2010 | 38.48 | 39.30 | 38.38 | 38.90 | 10,743,774 | +0.60(+1.57%) |
Jul 26, 2010 | 37.53 | 38.46 | 37.53 | 38.30 | 5,732,293 | +0.66(+1.74%) |
Jul 23, 2010 | 37.84 | 37.95 | 36.83 | 37.65 | 12,275,193 | -0.40(-1.05%) |
Jul 22, 2010 | 37.55 | 38.42 | 37.55 | 38.05 | 7,074,923 | +0.76(+2.03%) |
Jul 21, 2010 | 37.90 | 38.05 | 37.18 | 37.29 | 8,444,901 | -0.68(-1.79%) |
Jul 20, 2010 | 37.80 | 37.97 | 37.17 | 37.97 | 7,771,774 | -0.28(-0.74%) |
Jul 19, 2010 | 37.44 | 38.26 | 37.33 | 38.25 | 10,971,547 | +1.02(+2.73%) |
Jul 16, 2010 | 37.76 | 37.92 | 37.06 | 37.23 | 11,247,938 | -0.54(-1.42%) |
Jul 15, 2010 | 37.50 | 37.98 | 37.32 | 37.77 | 6,587,114 | +0.21(+0.57%) |
Jul 14, 2010 | 37.33 | 37.83 | 37.31 | 37.55 | 5,720,975 | -0.10(-0.27%) |
Jul 13, 2010 | 37.58 | 38.03 | 37.50 | 37.65 | 5,474,859 | +0.23(+0.61%) |
Jul 12, 2010 | 37.28 | 37.51 | 37.04 | 37.43 | 5,961,839 | -0.09(-0.23%) |
Jul 09, 2010 | 37.36 | 37.55 | 37.04 | 37.51 | 6,740,800 | +0.24(+0.63%) |
Jul 08, 2010 | 36.76 | 37.30 | 36.41 | 37.28 | 9,469,967 | +0.60(+1.62%) |
Jul 07, 2010 | 36.94 | 37.04 | 36.08 | 36.68 | 10,605,354 | +0.07(+0.19%) |
Jul 06, 2010 | 37.14 | 37.28 | 36.22 | 36.61 | 8,530,006 | -0.29(-0.77%) |
Jul 02, 2010 | 37.12 | 37.47 | 36.69 | 36.90 | 7,339,403 | -0.23(-0.62%) |
Jul 01, 2010 | 37.53 | 37.53 | 36.40 | 37.13 | 13,667,958 | -0.41(-1.10%) |
Jun 30, 2010 | 38.45 | 38.89 | 37.54 | 37.54 | 11,963,285 | -1.08(-2.81%) |
Jun 29, 2010 | 39.13 | 39.22 | 38.42 | 38.62 | 11,639,968 | -1.53(-3.80%) |
Jun 25, 2010 | 40.40 | 40.73 | 39.61 | 40.15 | 46,656,792 | +0.08(+0.20%) |
Jun 24, 2010 | 39.90 | 40.52 | 39.77 | 40.07 | 12,677,878 | -0.04(-0.09%) |
Jun 23, 2010 | 39.80 | 40.42 | 39.52 | 40.11 | 8,209,723 | +0.06(+0.14%) |
Jun 22, 2010 | 40.21 | 40.82 | 39.99 | 40.05 | 8,123,763 | -0.29(-0.71%) |
Jun 21, 2010 | 40.58 | 41.62 | 40.19 | 40.34 | 14,427,945 | +0.94(+2.39%) |
Jun 18, 2010 | 39.57 | 39.84 | 38.97 | 39.40 | 15,212,052 | -0.17(-0.43%) |
Jun 17, 2010 | 39.39 | 39.57 | 38.90 | 39.57 | 8,029,455 | +0.16(+0.40%) |
Jun 16, 2010 | 39.17 | 39.62 | 39.04 | 39.41 | 6,645,281 | +0.07(+0.18%) |
Jun 15, 2010 | 38.65 | 39.37 | 38.60 | 39.34 | 6,802,305 | +0.75(+1.94%) |
Jun 14, 2010 | 38.69 | 39.12 | 38.56 | 38.59 | 5,976,517 | -0.02(-0.06%) |
Jun 11, 2010 | 38.27 | 38.87 | 38.20 | 38.61 | 5,958,976 | +0.06(+0.17%) |
Jun 10, 2010 | 38.26 | 38.74 | 38.03 | 38.55 | 8,680,591 | +0.61(+1.62%) |
Jun 09, 2010 | 38.40 | 38.58 | 37.78 | 37.93 | 8,781,277 | -0.48(-1.24%) |
Jun 08, 2010 | 38.20 | 38.46 | 37.80 | 38.41 | 11,163,087 | +0.22(+0.58%) |
Jun 07, 2010 | 38.66 | 38.69 | 37.97 | 38.19 | 13,949,167 | -0.59(-1.53%) |
Jun 04, 2010 | 39.12 | 39.51 | 38.65 | 38.78 | 14,510,863 | -0.93(-2.34%) |
Jun 03, 2010 | 39.89 | 39.99 | 39.21 | 39.71 | 14,253,930 | -0.32(-0.80%) |
Jun 02, 2010 | 38.22 | 40.19 | 38.05 | 40.03 | 36,681,496 | +3.80(+10.50%) |
Jun 01, 2010 | 36.91 | 37.39 | 36.22 | 36.23 | 10,125,914 | -0.73(-1.97%) |
May 28, 2010 | 36.70 | 37.28 | 36.73 | 36.95 | 15,650,889 | +0.25(+0.68%) |
May 27, 2010 | 36.42 | 36.72 | 36.16 | 36.70 | 10,264,496 | +0.76(+2.12%) |
May 26, 2010 | 37.43 | 37.43 | 35.91 | 35.94 | 15,443,761 | -1.56(-4.17%) |
May 25, 2010 | 37.08 | 37.58 | 36.52 | 37.50 | 12,313,608 | -0.08(-0.21%) |
May 24, 2010 | 37.12 | 37.93 | 36.85 | 37.58 | 10,080,820 | +0.16(+0.42%) |
May 21, 2010 | 37.25 | 38.17 | 36.98 | 37.43 | 14,767,722 | -0.36(-0.94%) |
May 20, 2010 | 38.32 | 39.07 | 37.71 | 37.78 | 10,223,298 | -1.66(-4.20%) |
May 19, 2010 | 38.90 | 39.80 | 38.78 | 39.44 | 8,150,506 | +0.42(+1.08%) |
May 18, 2010 | 39.20 | 39.50 | 38.94 | 39.02 | 6,150,325 | -0.10(-0.26%) |
May 17, 2010 | 39.52 | 39.52 | 38.45 | 39.12 | 8,264,676 | +0.09(+0.22%) |
May 14, 2010 | 39.75 | 39.88 | 38.69 | 39.03 | 8,010,574 | -0.85(-2.13%) |
May 13, 2010 | 40.22 | 40.33 | 39.81 | 39.88 | 6,633,093 | -0.51(-1.27%) |
May 12, 2010 | 39.91 | 40.57 | 39.62 | 40.39 | 7,631,854 | +0.48(+1.20%) |
May 11, 2010 | 40.34 | 40.49 | 39.25 | 39.92 | 8,280,381 | +0.25(+0.63%) |
May 10, 2010 | 39.61 | 40.64 | 39.37 | 39.67 | 11,763,866 | +0.80(+2.06%) |
May 07, 2010 | 38.92 | 39.45 | 38.19 | 38.87 | 14,825,630 | -0.21(-0.53%) |
May 06, 2010 | 40.27 | 40.32 | 37.68 | 39.07 | 13,654,115 | -1.32(-3.27%) |
May 05, 2010 | 40.26 | 40.93 | 40.18 | 40.39 | 8,390,437 | -0.16(-0.40%) |
May 04, 2010 | 40.76 | 40.84 | 39.90 | 40.56 | 10,769,941 | -0.54(-1.32%) |
May 03, 2010 | 41.00 | 41.36 | 40.77 | 41.10 | 8,284,169 | +0.20(+0.49%) |
Apr 30, 2010 | 42.02 | 42.13 | 40.89 | 40.90 | 11,481,041 | -0.91(-2.18%) |
Apr 29, 2010 | 41.66 | 42.14 | 41.44 | 41.81 | 6,084,709 | +0.29(+0.70%) |
Apr 28, 2010 | 41.34 | 41.79 | 41.24 | 41.52 | 8,737,854 | +0.24(+0.59%) |
Apr 27, 2010 | 41.53 | 42.05 | 41.24 | 41.28 | 8,656,940 | -0.42(-1.01%) |
Apr 26, 2010 | 42.09 | 42.25 | 41.69 | 41.70 | 8,626,979 | -0.32(-0.76%) |
Apr 23, 2010 | 41.46 | 42.11 | 41.22 | 42.02 | 9,958,983 | +0.51(+1.24%) |
Apr 22, 2010 | 41.26 | 41.91 | 40.70 | 41.51 | 14,569,366 | -0.39(-0.94%) |
Apr 21, 2010 | 42.71 | 42.82 | 41.47 | 41.90 | 19,285,214 | -1.05(-2.44%) |
Apr 20, 2010 | 43.61 | 43.61 | 42.75 | 42.95 | 10,116,414 | -0.64(-1.46%) |
Apr 19, 2010 | 43.24 | 43.72 | 42.94 | 43.58 | 5,983,407 | +0.25(+0.58%) |
Apr 16, 2010 | 43.31 | 43.58 | 42.85 | 43.33 | 10,250,728 | +0.06(+0.13%) |
Apr 15, 2010 | 43.44 | 43.58 | 43.14 | 43.28 | 6,496,830 | -0.36(-0.82%) |
Apr 14, 2010 | 43.12 | 43.68 | 43.09 | 43.63 | 7,263,076 | +0.33(+0.76%) |
Apr 13, 2010 | 42.77 | 43.46 | 42.77 | 43.31 | 6,600,216 | +0.22(+0.51%) |
Apr 12, 2010 | 43.29 | 43.46 | 42.94 | 43.09 | 7,813,773 | -0.38(-0.87%) |
Apr 09, 2010 | 43.01 | 43.48 | 43.01 | 43.46 | 5,023,973 | +0.27(+0.63%) |
Apr 08, 2010 | 43.11 | 43.41 | 42.73 | 43.19 | 6,119,897 | +0.12(+0.28%) |
Apr 07, 2010 | 43.03 | 43.36 | 42.88 | 43.07 | 6,408,187 | +0.04(+0.10%) |
Apr 06, 2010 | 43.00 | 43.17 | 42.71 | 43.03 | 5,401,518 | -0.09(-0.22%) |
Apr 05, 2010 | 43.35 | 43.46 | 43.01 | 43.12 | 5,156,044 | -0.27(-0.63%) |
Apr 01, 2010 | 42.79 | 43.39 | 43.39 | 43.39 | 8,290,078 | +0.69(+1.61%) |
Mar 31, 2010 | 42.82 | 42.98 | 42.60 | 42.71 | 6,970,999 | -0.18(-0.42%) |
Mar 30, 2010 | 42.69 | 43.01 | 42.51 | 42.89 | 6,019,161 | +0.13(+0.30%) |
Mar 29, 2010 | 42.61 | 42.93 | 42.54 | 42.76 | 5,981,213 | +0.36(+0.84%) |
Mar 26, 2010 | 42.35 | 42.76 | 42.11 | 42.40 | 7,884,480 | +0.11(+0.25%) |
Mar 25, 2010 | 42.39 | 42.67 | 42.11 | 42.29 | 12,418,563 | +0.14(+0.32%) |
Mar 24, 2010 | 42.67 | 42.82 | 42.08 | 42.16 | 13,135,558 | -0.71(-1.65%) |
Mar 23, 2010 | 42.76 | 42.88 | 42.54 | 42.86 | 7,040,558 | -0.02(-0.05%) |
Mar 22, 2010 | 42.54 | 43.10 | 42.46 | 42.89 | 12,382,184 | +0.06(+0.15%) |
Mar 19, 2010 | 42.05 | 42.91 | 41.14 | 42.82 | 26,491,790 | +1.21(+2.90%) |
Mar 18, 2010 | 40.97 | 41.71 | 40.79 | 41.61 | 9,027,140 | +0.63(+1.53%) |
Mar 17, 2010 | 40.94 | 40.99 | 40.61 | 40.99 | 7,494,330 | +0.01(+0.02%) |
Mar 16, 2010 | 40.89 | 41.07 | 40.47 | 40.98 | 8,766,466 | +0.38(+0.93%) |
Mar 15, 2010 | 40.39 | 41.22 | 40.34 | 40.60 | 9,880,830 | -0.39(-0.94%) |
Mar 12, 2010 | 41.19 | 41.22 | 40.79 | 40.99 | 5,050,348 | -0.04(-0.10%) |
Mar 11, 2010 | 40.99 | 41.21 | 40.74 | 41.03 | 6,090,764 | -0.21(-0.50%) |
Mar 10, 2010 | 41.38 | 41.39 | 41.04 | 41.24 | 6,474,319 | +0.01(+0.03%) |
Mar 09, 2010 | 40.87 | 41.34 | 40.87 | 41.22 | 7,139,527 | +0.11(+0.26%) |
Mar 08, 2010 | 40.86 | 41.47 | 40.82 | 41.12 | 6,178,158 | +0.26(+0.65%) |
Mar 05, 2010 | 40.50 | 40.87 | 40.12 | 40.85 | 9,148,349 | +0.34(+0.83%) |
Mar 04, 2010 | 40.69 | 40.74 | 40.23 | 40.52 | 8,585,004 | -0.09(-0.23%) |
Mar 03, 2010 | 40.59 | 40.80 | 40.44 | 40.61 | 7,924,504 | +0.02(+0.05%) |
Mar 02, 2010 | 40.62 | 40.69 | 40.30 | 40.59 | 10,115,250 | -0.02(-0.05%) |
Mar 01, 2010 | 40.49 | 40.74 | 40.48 | 40.61 | 7,900,331 | +0.21(+0.51%) |
Feb 26, 2010 | 40.14 | 40.70 | 40.04 | 40.40 | 8,899,781 | +0.26(+0.64%) |
Feb 25, 2010 | 40.18 | 40.31 | 39.81 | 40.14 | 9,236,800 | -0.35(-0.86%) |
Feb 24, 2010 | 40.44 | 40.67 | 40.22 | 40.49 | 6,848,411 | +0.26(+0.64%) |
Feb 23, 2010 | 40.65 | 40.84 | 40.22 | 40.24 | 10,793,222 | -0.51(-1.26%) |
Feb 22, 2010 | 40.94 | 40.99 | 40.54 | 40.75 | 10,065,948 | -0.20(-0.49%) |
Feb 19, 2010 | 40.72 | 41.19 | 40.64 | 40.95 | 9,992,624 | +0.08(+0.19%) |
Feb 18, 2010 | 40.89 | 40.99 | 40.75 | 40.87 | 11,378,197 | +0.05(+0.12%) |
Feb 17, 2010 | 40.63 | 41.09 | 40.50 | 40.82 | 9,572,675 | +0.15(+0.37%) |
Feb 16, 2010 | 40.41 | 40.68 | 40.11 | 40.67 | 7,350,440 | +0.36(+0.90%) |
Feb 12, 2010 | 40.12 | 40.31 | 40.31 | 40.31 | 11,221,625 | -0.02(-0.04%) |
Feb 11, 2010 | 40.37 | 40.68 | 40.13 | 40.32 | 11,897,448 | -0.24(-0.60%) |
Feb 10, 2010 | 40.74 | 40.89 | 40.23 | 40.57 | 8,433,745 | -0.26(-0.65%) |
Feb 09, 2010 | 41.56 | 41.68 | 40.47 | 40.83 | 26,246,452 | -0.18(-0.44%) |
Feb 08, 2010 | 41.07 | 41.34 | 40.47 | 41.01 | 8,333,825 | -0.16(-0.38%) |
Feb 05, 2010 | 41.07 | 41.42 | 40.42 | 41.17 | 11,792,188 | +0.11(+0.26%) |
Feb 04, 2010 | 42.04 | 42.15 | 40.92 | 41.06 | 13,327,915 | -1.10(-2.61%) |
Feb 03, 2010 | 42.04 | 42.41 | 42.01 | 42.16 | 9,923,958 | -0.11(-0.27%) |
Feb 02, 2010 | 41.82 | 42.32 | 41.69 | 42.27 | 10,734,292 | +0.36(+0.87%) |
Feb 01, 2010 | 41.76 | 41.99 | 41.66 | 41.91 | 9,919,022 | +0.17(+0.41%) |
Jan 29, 2010 | 41.59 | 42.06 | 41.51 | 41.74 | 13,263,121 | +0.29(+0.69%) |
Jan 28, 2010 | 41.30 | 41.95 | 41.08 | 41.45 | 16,305,770 | +0.24(+0.59%) |
Jan 27, 2010 | 40.22 | 41.31 | 40.22 | 41.21 | 13,585,366 | +0.83(+2.05%) |
Jan 26, 2010 | 40.11 | 40.59 | 39.75 | 40.38 | 20,849,876 | +0.62(+1.56%) |
Jan 25, 2010 | 40.48 | 40.53 | 39.65 | 39.76 | 9,416,129 | -0.64(-1.57%) |
Jan 22, 2010 | 40.44 | 40.89 | 40.34 | 40.39 | 8,361,595 | -0.02(-0.05%) |
Jan 21, 2010 | 40.99 | 41.08 | 40.19 | 40.42 | 8,174,061 | -0.41(-1.00%) |
Jan 20, 2010 | 41.12 | 41.12 | 40.26 | 40.82 | 9,283,766 | -0.25(-0.61%) |
Jan 19, 2010 | 40.26 | 41.22 | 40.14 | 41.07 | 12,008,201 | +0.93(+2.31%) |
Jan 15, 2010 | 39.99 | 40.14 | 40.14 | 40.14 | 10,144,539 | +0.06(+0.16%) |
Jan 14, 2010 | 40.22 | 40.34 | 39.90 | 40.08 | 6,541,899 | -0.26(-0.65%) |
Jan 13, 2010 | 40.22 | 40.50 | 39.94 | 40.34 | 7,084,577 | +0.36(+0.89%) |
Jan 12, 2010 | 40.78 | 40.98 | 39.12 | 39.99 | 15,788,897 | -0.71(-1.74%) |
Jan 11, 2010 | 40.63 | 40.94 | 40.41 | 40.69 | 5,692,446 | +0.18(+0.44%) |
Jan 08, 2010 | 40.02 | 40.56 | 39.71 | 40.52 | 9,214,432 | +0.36(+0.89%) |
Jan 07, 2010 | 40.26 | 40.34 | 39.00 | 40.16 | 14,540,225 | -0.37(-0.92%) |
Jan 06, 2010 | 40.64 | 40.96 | 40.32 | 40.53 | 8,428,224 | -0.31(-0.75%) |
Jan 05, 2010 | 40.92 | 41.17 | 40.16 | 40.84 | 11,045,123 | -0.35(-0.86%) |
Jan 04, 2010 | 40.42 | 41.30 | 40.37 | 41.19 | 7,394,511 | +0.82(+2.02%) |
Dec 31, 2009 | 41.02 | 40.37 | 40.37 | 40.37 | 5,643,810 | -0.69(-1.69%) |
Dec 30, 2009 | 41.04 | 41.25 | 40.89 | 41.07 | 3,482,492 | +0.01(+0.03%) |
Dec 29, 2009 | 41.23 | 41.34 | 40.80 | 41.05 | 4,332,253 | -0.10(-0.24%) |
Dec 28, 2009 | 41.02 | 41.20 | 40.84 | 41.15 | 3,840,758 | +0.17(+0.42%) |
Dec 24, 2009 | 40.79 | 41.00 | 40.61 | 40.98 | 1,798,597 | +0.05(+0.12%) |
Dec 23, 2009 | 41.03 | 41.16 | 40.72 | 40.93 | 6,013,719 | +0.09(+0.23%) |
Dec 22, 2009 | 40.87 | 41.08 | 40.73 | 40.84 | 5,911,744 | +0.35(+0.86%) |
Dec 21, 2009 | 40.02 | 40.77 | 39.97 | 40.49 | 7,957,000 | +0.66(+1.67%) |
Dec 18, 2009 | 39.42 | 39.97 | 39.18 | 39.82 | 16,741,215 | +0.87(+2.24%) |
Dec 17, 2009 | 39.28 | 39.28 | 38.62 | 38.95 | 8,597,976 | -0.35(-0.89%) |
Dec 16, 2009 | 39.88 | 40.07 | 39.28 | 39.30 | 9,641,094 | -0.49(-1.22%) |
Dec 15, 2009 | 40.39 | 40.53 | 39.65 | 39.79 | 7,464,661 | -0.79(-1.95%) |
Dec 14, 2009 | 40.61 | 40.75 | 40.25 | 40.58 | 5,855,077 | +0.39(+0.98%) |
Dec 11, 2009 | 40.17 | 40.45 | 39.99 | 40.19 | 6,204,936 | +0.08(+0.20%) |
Dec 10, 2009 | 39.99 | 40.57 | 39.97 | 40.11 | 9,088,292 | +0.09(+0.21%) |
Dec 09, 2009 | 39.80 | 40.12 | 39.52 | 40.02 | 6,962,883 | +0.11(+0.27%) |
Dec 08, 2009 | 39.97 | 40.12 | 39.77 | 39.92 | 6,840,004 | -0.39(-0.97%) |
Dec 07, 2009 | 40.91 | 41.00 | 40.20 | 40.31 | 8,492,904 | -0.26(-0.65%) |
Dec 04, 2009 | 40.74 | 41.00 | 40.35 | 40.57 | 7,157,455 | +0.21(+0.53%) |
Dec 03, 2009 | 40.97 | 41.09 | 40.17 | 40.36 | 10,213,568 | -0.68(-1.65%) |
Dec 02, 2009 | 40.74 | 41.31 | 40.70 | 41.04 | 6,551,082 | +0.30(+0.74%) |