Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.24 | 46.80 | 45.94 | 46.77 | 8,222,901 | +0.58(+1.26%) |
Jan 28, 2011 | 47.62 | 47.64 | 46.13 | 46.19 | 8,640,517 | -1.42(-2.99%) |
Jan 27, 2011 | 47.77 | 47.93 | 47.31 | 47.61 | 4,741,114 | +0.03(+0.06%) |
Jan 26, 2011 | 47.69 | 47.87 | 47.33 | 47.59 | 4,332,919 | +0.03(+0.05%) |
Jan 25, 2011 | 47.79 | 47.93 | 47.32 | 47.56 | 5,849,920 | -0.25(-0.52%) |
Jan 24, 2011 | 47.52 | 47.83 | 47.30 | 47.81 | 4,985,545 | +0.21(+0.44%) |
Jan 21, 2011 | 47.68 | 47.73 | 47.31 | 47.60 | 7,046,899 | +0.15(+0.32%) |
Jan 20, 2011 | 47.27 | 47.57 | 47.00 | 47.45 | 6,416,004 | +0.31(+0.66%) |
Jan 19, 2011 | 47.60 | 47.73 | 46.88 | 47.13 | 5,141,422 | -0.55(-1.15%) |
Jan 18, 2011 | 47.47 | 47.80 | 47.44 | 47.68 | 6,693,127 | +0.35(+0.74%) |
Jan 14, 2011 | 47.06 | 47.59 | 47.04 | 47.33 | 3,710,425 | +0.15(+0.32%) |
Jan 13, 2011 | 46.92 | 47.33 | 46.73 | 47.18 | 3,671,905 | +0.20(+0.42%) |
Jan 12, 2011 | 47.17 | 47.28 | 46.86 | 46.98 | 3,825,666 | +0.13(+0.28%) |
Jan 11, 2011 | 47.21 | 47.23 | 46.55 | 46.85 | 4,633,992 | -0.25(-0.54%) |
Jan 10, 2011 | 46.85 | 47.36 | 46.67 | 47.11 | 4,262,148 | -0.01(-0.01%) |
Jan 07, 2011 | 47.55 | 47.62 | 46.36 | 47.12 | 10,943,303 | -0.27(-0.57%) |
Jan 06, 2011 | 47.59 | 47.66 | 47.15 | 47.38 | 5,136,200 | -0.22(-0.46%) |
Jan 05, 2011 | 47.12 | 47.81 | 47.11 | 47.60 | 5,195,076 | +0.07(+0.15%) |
Jan 04, 2011 | 47.60 | 47.76 | 47.24 | 47.53 | 5,872,556 | -0.10(-0.22%) |
Jan 03, 2011 | 47.79 | 48.25 | 47.58 | 47.64 | 6,481,526 | +0.24(+0.51%) |
Dec 31, 2010 | 47.44 | 47.71 | 47.34 | 47.40 | 3,146,670 | -0.07(-0.14%) |
Dec 30, 2010 | 47.45 | 47.74 | 47.36 | 47.46 | 2,209,689 | +0.00(+0.00%) |
Dec 29, 2010 | 47.53 | 47.66 | 47.37 | 47.46 | 2,273,922 | -0.08(-0.18%) |
Dec 28, 2010 | 47.64 | 47.75 | 47.46 | 47.55 | 2,500,457 | +0.00(+0.00%) |
Dec 27, 2010 | 47.34 | 47.77 | 47.26 | 47.55 | 2,469,643 | +0.05(+0.11%) |
Dec 23, 2010 | 47.59 | 47.65 | 47.34 | 47.49 | 2,359,771 | -0.08(-0.18%) |
Dec 22, 2010 | 47.71 | 47.79 | 47.45 | 47.58 | 2,345,347 | -0.01(-0.03%) |
Dec 21, 2010 | 47.67 | 47.79 | 47.58 | 47.59 | 3,259,329 | +0.09(+0.19%) |
Dec 20, 2010 | 47.95 | 48.02 | 47.23 | 47.50 | 5,385,830 | -0.21(-0.44%) |
Dec 17, 2010 | 48.15 | 48.24 | 47.59 | 47.71 | 10,435,207 | -0.46(-0.95%) |
Dec 16, 2010 | 47.18 | 48.28 | 46.74 | 48.17 | 11,103,115 | +0.99(+2.09%) |
Dec 15, 2010 | 47.12 | 47.54 | 47.03 | 47.18 | 5,391,557 | -0.23(-0.48%) |
Dec 14, 2010 | 47.70 | 47.72 | 47.11 | 47.41 | 5,907,692 | -0.11(-0.23%) |
Dec 13, 2010 | 47.83 | 47.83 | 47.48 | 47.52 | 4,562,292 | -0.08(-0.16%) |
Dec 10, 2010 | 47.90 | 48.04 | 47.25 | 47.60 | 5,212,708 | -0.10(-0.21%) |
Dec 09, 2010 | 47.22 | 48.06 | 47.21 | 47.70 | 9,634,623 | +0.67(+1.43%) |
Dec 08, 2010 | 46.85 | 47.13 | 46.62 | 47.02 | 4,491,238 | +0.21(+0.45%) |
Dec 07, 2010 | 47.12 | 47.29 | 46.76 | 46.81 | 7,648,472 | +0.00(+0.00%) |
Dec 06, 2010 | 46.80 | 47.03 | 46.51 | 46.81 | 5,357,414 | -0.07(-0.15%) |
Dec 03, 2010 | 46.65 | 46.94 | 46.28 | 46.89 | 5,910,715 | -0.04(-0.08%) |
Dec 02, 2010 | 46.66 | 47.15 | 46.64 | 46.93 | 6,913,195 | +0.27(+0.59%) |
Dec 01, 2010 | 46.34 | 46.95 | 46.28 | 46.65 | 8,823,819 | +0.86(+1.87%) |
Nov 30, 2010 | 45.23 | 46.14 | 45.10 | 45.80 | 11,649,870 | +0.16(+0.36%) |
Nov 29, 2010 | 45.03 | 45.70 | 44.79 | 45.63 | 7,976,901 | +0.51(+1.13%) |
Nov 26, 2010 | 45.44 | 45.37 | 45.03 | 45.12 | 2,821,034 | -0.32(-0.70%) |
Nov 24, 2010 | 44.76 | 45.44 | 45.44 | 45.44 | 7,100,217 | +0.93(+2.10%) |
Nov 23, 2010 | 44.41 | 44.57 | 44.03 | 44.51 | 5,782,889 | -0.41(-0.92%) |
Nov 22, 2010 | 44.91 | 45.11 | 44.50 | 44.92 | 5,270,906 | -0.21(-0.46%) |
Nov 19, 2010 | 44.54 | 45.13 | 44.32 | 45.13 | 6,380,152 | +0.61(+1.38%) |
Nov 18, 2010 | 44.33 | 44.82 | 44.24 | 44.52 | 4,418,408 | +0.61(+1.38%) |
Nov 17, 2010 | 44.01 | 44.16 | 43.73 | 43.91 | 3,921,782 | -0.18(-0.40%) |
Nov 16, 2010 | 44.21 | 44.35 | 43.69 | 44.09 | 6,245,211 | -0.37(-0.82%) |
Nov 15, 2010 | 44.56 | 44.88 | 44.37 | 44.45 | 3,761,102 | -0.03(-0.07%) |
Nov 12, 2010 | 44.46 | 44.64 | 44.25 | 44.48 | 4,291,374 | -0.10(-0.23%) |
Nov 11, 2010 | 44.25 | 44.63 | 44.07 | 44.59 | 4,242,991 | +0.14(+0.31%) |
Nov 10, 2010 | 44.57 | 44.74 | 44.15 | 44.45 | 7,602,649 | -0.29(-0.66%) |
Nov 09, 2010 | 45.29 | 45.32 | 44.58 | 44.74 | 7,115,926 | -0.32(-0.71%) |
Nov 08, 2010 | 45.15 | 45.15 | 44.72 | 45.06 | 5,095,395 | -0.20(-0.44%) |
Nov 05, 2010 | 44.97 | 45.37 | 44.93 | 45.26 | 5,686,972 | +0.27(+0.61%) |
Nov 04, 2010 | 44.81 | 45.17 | 44.54 | 44.99 | 6,481,052 | +0.48(+1.08%) |
Nov 03, 2010 | 44.30 | 44.56 | 43.91 | 44.51 | 4,170,989 | +0.21(+0.48%) |
Nov 02, 2010 | 44.09 | 44.46 | 44.04 | 44.30 | 4,716,844 | +0.62(+1.43%) |
Nov 01, 2010 | 43.70 | 44.12 | 43.41 | 43.67 | 4,385,771 | +0.00(+0.00%) |
Oct 29, 2010 | 43.75 | 43.80 | 43.45 | 43.67 | 6,677,264 | -0.21(-0.47%) |
Oct 28, 2010 | 44.26 | 44.36 | 43.43 | 43.88 | 8,084,363 | -0.21(-0.47%) |
Oct 27, 2010 | 44.71 | 44.82 | 43.74 | 44.09 | 8,326,644 | -0.87(-1.93%) |
Oct 25, 2010 | 45.36 | 45.39 | 44.91 | 44.96 | 6,216,260 | -0.33(-0.73%) |
Oct 22, 2010 | 45.15 | 45.37 | 44.83 | 45.29 | 4,577,933 | +0.16(+0.34%) |
Oct 21, 2010 | 45.37 | 45.40 | 44.50 | 45.13 | 9,495,766 | -0.04(-0.09%) |
Oct 20, 2010 | 44.58 | 45.33 | 44.58 | 45.17 | 7,370,383 | +0.59(+1.32%) |
Oct 19, 2010 | 44.64 | 44.81 | 43.90 | 44.58 | 6,766,609 | -0.49(-1.09%) |
Oct 18, 2010 | 45.04 | 45.24 | 44.58 | 45.08 | 6,156,130 | +0.12(+0.27%) |
Oct 15, 2010 | 45.21 | 45.34 | 44.75 | 44.95 | 8,840,990 | -0.06(-0.13%) |
Oct 14, 2010 | 44.46 | 45.01 | 44.45 | 45.01 | 7,869,995 | +0.48(+1.08%) |
Oct 13, 2010 | 44.04 | 45.04 | 43.93 | 44.53 | 12,961,002 | +0.92(+2.11%) |
Oct 12, 2010 | 43.52 | 43.75 | 42.97 | 43.61 | 4,644,139 | -0.07(-0.16%) |
Oct 11, 2010 | 43.75 | 43.84 | 43.43 | 43.68 | 4,341,465 | -0.12(-0.27%) |
Oct 08, 2010 | 43.80 | 43.94 | 43.40 | 43.80 | 6,616,448 | +0.10(+0.24%) |
Oct 07, 2010 | 44.23 | 44.28 | 43.46 | 43.69 | 5,307,937 | -0.29(-0.65%) |
Oct 06, 2010 | 44.10 | 44.20 | 43.91 | 43.98 | 5,553,762 | -0.05(-0.10%) |
Oct 05, 2010 | 43.38 | 44.28 | 43.14 | 44.02 | 31,454 | +1.14(+2.66%) |
Oct 04, 2010 | 42.97 | 43.21 | 42.44 | 42.88 | 6,076,986 | -0.21(-0.48%) |
Oct 01, 2010 | 43.09 | 43.73 | 42.92 | 43.09 | 6,034,035 | -0.16(-0.38%) |
Sep 30, 2010 | 43.53 | 44.10 | 43.23 | 43.26 | 6,997,990 | -0.03(-0.07%) |
Sep 29, 2010 | 43.34 | 43.50 | 42.96 | 43.29 | 23,744 | -0.29(-0.65%) |
Sep 28, 2010 | 43.67 | 43.80 | 43.05 | 43.57 | 2,775 | +0.06(+0.15%) |
Sep 27, 2010 | 43.73 | 43.89 | 43.51 | 43.51 | 4,915,141 | -0.12(-0.28%) |
Sep 24, 2010 | 43.41 | 43.80 | 43.41 | 43.63 | 7,165,429 | +0.57(+1.33%) |
Sep 23, 2010 | 43.06 | 43.61 | 42.83 | 43.06 | 6,213,556 | -0.73(-1.67%) |
Sep 22, 2010 | 43.43 | 44.09 | 43.43 | 43.79 | 10,520,565 | +0.34(+0.79%) |
Sep 21, 2010 | 43.75 | 43.75 | 43.32 | 43.45 | 19,663 | +0.06(+0.13%) |
Sep 20, 2010 | 43.49 | 43.65 | 43.17 | 43.39 | 5,273,946 | +0.14(+0.33%) |
Sep 17, 2010 | 43.25 | 43.48 | 42.87 | 43.25 | 8,386,852 | -0.64(-1.45%) |
Sep 15, 2010 | 43.65 | 43.95 | 43.43 | 43.88 | 6,517,821 | +0.14(+0.31%) |
Sep 14, 2010 | 43.80 | 43.99 | 43.71 | 43.75 | 925 | -0.05(-0.12%) |
Sep 13, 2010 | 44.36 | 45.08 | 43.63 | 43.80 | 6,987,720 | -0.15(-0.34%) |
Sep 10, 2010 | 44.01 | 44.16 | 43.81 | 43.95 | 5,551,010 | +0.07(+0.16%) |
Sep 09, 2010 | 44.37 | 44.52 | 43.76 | 43.88 | 5,106,508 | +0.06(+0.13%) |
Sep 08, 2010 | 43.52 | 44.32 | 43.52 | 43.82 | 11,718 | +0.31(+0.72%) |
Sep 07, 2010 | 43.60 | 43.77 | 43.28 | 43.51 | 8,113 | -0.36(-0.83%) |
Sep 03, 2010 | 43.78 | 44.32 | 43.65 | 43.87 | 6,663,169 | +0.34(+0.77%) |
Sep 02, 2010 | 43.14 | 43.75 | 43.14 | 43.53 | 13,105 | +0.60(+1.41%) |
Sep 01, 2010 | 42.05 | 43.13 | 41.77 | 42.93 | 9,518,709 | +1.58(+3.81%) |
Aug 31, 2010 | 41.30 | 41.68 | 41.04 | 41.35 | 32,135 | -0.16(-0.38%) |
Aug 30, 2010 | 41.64 | 42.07 | 41.44 | 41.51 | 4,647,050 | -0.30(-0.73%) |
Aug 27, 2010 | 41.43 | 41.96 | 41.07 | 41.81 | 5,863,397 | +0.50(+1.21%) |
Aug 26, 2010 | 41.22 | 41.68 | 41.07 | 41.31 | 5,394,352 | +0.23(+0.55%) |
Aug 25, 2010 | 41.08 | 41.28 | 40.61 | 41.09 | 7,004,910 | -0.32(-0.78%) |
Aug 24, 2010 | 41.79 | 42.03 | 41.32 | 41.41 | 29,377 | -0.89(-2.10%) |
Aug 23, 2010 | 42.60 | 42.92 | 42.28 | 42.30 | 5,212,124 | +0.08(+0.18%) |
Aug 20, 2010 | 42.10 | 42.27 | 41.75 | 42.22 | 7,673,963 | -0.21(-0.49%) |
Aug 19, 2010 | 42.69 | 42.92 | 42.05 | 42.43 | 15,654 | -0.49(-1.13%) |
Aug 18, 2010 | 42.76 | 43.19 | 42.40 | 42.92 | 5,242 | +0.10(+0.23%) |
Aug 17, 2010 | 42.23 | 43.16 | 42.18 | 42.82 | 22,819 | +0.89(+2.12%) |
Aug 16, 2010 | 41.53 | 42.12 | 41.33 | 41.93 | 4,464,898 | +0.14(+0.33%) |
Aug 13, 2010 | 41.79 | 42.03 | 41.59 | 41.79 | 5,094,606 | -0.03(-0.06%) |
Aug 12, 2010 | 41.50 | 41.98 | 41.22 | 41.82 | 6,091,068 | -0.17(-0.40%) |
Aug 11, 2010 | 42.70 | 42.90 | 41.72 | 41.99 | 36,388 | -1.29(-2.98%) |
Aug 10, 2010 | 43.13 | 43.49 | 42.93 | 43.28 | 7,337,762 | -0.14(-0.31%) |
Aug 09, 2010 | 43.19 | 43.60 | 43.11 | 43.41 | 4,074,123 | +0.46(+1.08%) |
Aug 06, 2010 | 42.95 | 43.46 | 42.50 | 42.95 | 7,242,789 | -0.46(-1.07%) |
Aug 05, 2010 | 43.06 | 43.60 | 42.90 | 43.41 | 6,767,738 | +0.03(+0.06%) |
Aug 04, 2010 | 42.93 | 43.53 | 42.86 | 43.39 | 14,909 | +0.50(+1.17%) |
Aug 03, 2010 | 42.81 | 42.99 | 42.37 | 42.88 | 3,416 | +0.00(+0.00%) |
Aug 02, 2010 | 42.32 | 42.92 | 41.99 | 42.88 | 8,524,230 | +1.03(+2.46%) |
Jul 30, 2010 | 41.85 | 42.08 | 40.98 | 41.85 | 8,077,288 | +0.39(+0.95%) |
Jul 29, 2010 | 41.92 | 42.06 | 41.31 | 41.46 | 2,950 | -0.26(-0.63%) |
Jul 28, 2010 | 41.72 | 42.04 | 41.39 | 41.72 | 885 | +0.09(+0.22%) |
Jul 27, 2010 | 41.63 | 42.01 | 41.56 | 41.63 | 12,054 | -0.14(-0.34%) |
Jul 26, 2010 | 41.67 | 41.85 | 41.32 | 41.78 | 7,765,529 | +0.78(+1.90%) |
Jul 23, 2010 | 40.80 | 41.21 | 40.50 | 41.00 | 7,308,979 | +0.33(+0.82%) |
Jul 22, 2010 | 40.57 | 41.41 | 40.31 | 40.66 | 22,954 | +2.02(+5.23%) |
Jul 21, 2010 | 39.56 | 39.56 | 38.23 | 38.64 | 6,864,382 | -0.56(-1.43%) |
Jul 20, 2010 | 39.20 | 39.25 | 38.16 | 39.20 | 4,769,577 | +0.27(+0.69%) |
Jul 19, 2010 | 38.54 | 39.05 | 38.14 | 38.93 | 6,887,794 | +0.50(+1.31%) |
Jul 16, 2010 | 38.43 | 39.46 | 38.28 | 38.43 | 9,744,942 | -0.66(-1.70%) |
Jul 15, 2010 | 39.80 | 39.82 | 38.90 | 39.09 | 5,603,679 | -0.68(-1.70%) |
Jul 14, 2010 | 39.44 | 40.14 | 39.44 | 39.77 | 23,011 | +0.30(+0.75%) |
Jul 13, 2010 | 39.08 | 39.70 | 39.06 | 39.47 | 2,484 | +0.82(+2.13%) |
Jul 12, 2010 | 38.88 | 38.96 | 38.27 | 38.65 | 5,521,196 | -0.03(-0.07%) |
Jul 09, 2010 | 38.67 | 38.82 | 38.34 | 38.67 | 4,193,221 | +0.06(+0.17%) |
Jul 08, 2010 | 38.52 | 38.88 | 38.16 | 38.61 | 30,905 | +0.32(+0.82%) |
Jul 07, 2010 | 36.88 | 38.39 | 36.88 | 38.29 | 9,896,598 | +1.46(+3.97%) |
Jul 06, 2010 | 36.92 | 37.49 | 36.45 | 36.83 | 45,063 | +0.28(+0.78%) |
Jul 02, 2010 | 36.55 | 37.51 | 36.36 | 36.55 | 7,191,012 | -0.77(-2.05%) |
Jul 01, 2010 | 37.33 | 37.44 | 36.62 | 37.31 | 9,794,123 | +0.68(+1.86%) |
Jun 30, 2010 | 36.92 | 37.51 | 36.51 | 36.63 | 1,285 | -0.42(-1.13%) |
Jun 29, 2010 | 37.99 | 37.99 | 36.72 | 37.05 | 16,234 | -1.81(-4.66%) |
Jun 25, 2010 | 38.86 | 38.89 | 38.31 | 38.86 | 6,770,759 | +0.17(+0.43%) |
Jun 24, 2010 | 38.74 | 39.29 | 38.49 | 38.69 | 12,169 | -0.19(-0.48%) |
Jun 23, 2010 | 38.89 | 39.21 | 38.40 | 38.88 | 5,439,718 | -0.01(-0.03%) |
Jun 22, 2010 | 39.99 | 40.11 | 38.70 | 38.89 | 85,365 | -1.14(-2.85%) |
Jun 21, 2010 | 40.58 | 40.85 | 39.82 | 40.03 | 7,893,333 | -0.21(-0.53%) |
Jun 18, 2010 | 40.24 | 40.26 | 39.92 | 40.24 | 7,920,544 | +0.19(+0.48%) |
Jun 17, 2010 | 40.51 | 40.51 | 39.53 | 40.05 | 19,890 | -0.14(-0.34%) |
Jun 16, 2010 | 40.13 | 40.88 | 40.05 | 40.19 | 13,653,955 | -0.16(-0.40%) |
Jun 15, 2010 | 39.66 | 40.41 | 39.53 | 40.35 | 7,508,640 | +1.02(+2.59%) |
Jun 14, 2010 | 39.73 | 40.25 | 39.30 | 39.33 | 6,015,328 | -0.08(-0.20%) |
Jun 11, 2010 | 38.91 | 39.50 | 38.72 | 39.41 | 6,861,245 | +0.23(+0.59%) |
Jun 10, 2010 | 38.50 | 39.28 | 38.31 | 39.17 | 96,376 | +1.43(+3.79%) |
Jun 09, 2010 | 38.12 | 38.62 | 37.59 | 37.74 | 8,418,661 | -0.23(-0.59%) |
Jun 08, 2010 | 37.62 | 38.05 | 37.03 | 37.97 | 11,530,282 | +0.33(+0.89%) |
Jun 07, 2010 | 38.99 | 39.01 | 37.56 | 37.64 | 10,842,108 | -1.36(-3.48%) |
Jun 04, 2010 | 38.99 | 39.95 | 38.69 | 38.99 | 8,097,509 | -1.58(-3.89%) |
Jun 03, 2010 | 40.40 | 40.79 | 40.09 | 40.57 | 5,621,547 | +0.27(+0.67%) |
Jun 02, 2010 | 39.64 | 40.34 | 39.23 | 40.30 | 95,440 | +0.91(+2.32%) |
Jun 01, 2010 | 39.99 | 40.25 | 39.34 | 39.39 | 86,497 | -1.02(-2.53%) |
May 28, 2010 | 40.41 | 40.83 | 39.94 | 40.41 | 6,642,040 | -0.52(-1.27%) |
May 27, 2010 | 40.62 | 40.96 | 40.01 | 40.93 | 7,549,559 | +1.04(+2.60%) |
May 26, 2010 | 40.24 | 40.55 | 39.64 | 39.90 | 64,698 | -0.01(-0.02%) |
May 25, 2010 | 38.79 | 39.95 | 38.33 | 39.90 | 91,726 | +0.21(+0.52%) |
May 24, 2010 | 39.95 | 40.57 | 39.68 | 39.70 | 10,261,101 | -0.47(-1.17%) |
May 21, 2010 | 40.26 | 40.85 | 39.60 | 40.17 | 20,301,106 | -0.68(-1.66%) |
May 20, 2010 | 40.90 | 41.80 | 40.71 | 40.84 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.67 | 42.16 | 41.30 | 41.94 | 8,237,445 | -0.10(-0.25%) |
May 18, 2010 | 42.59 | 42.91 | 41.77 | 42.04 | 2,484 | -0.17(-0.40%) |
May 17, 2010 | 42.44 | 42.81 | 41.52 | 42.21 | 7,558,666 | -0.13(-0.30%) |
May 14, 2010 | 42.34 | 42.93 | 41.97 | 42.34 | 7,231,654 | -0.67(-1.56%) |
May 13, 2010 | 43.62 | 43.78 | 42.95 | 43.01 | 5,570,657 | -0.62(-1.43%) |
May 12, 2010 | 43.03 | 43.92 | 42.80 | 43.63 | 6,543,546 | +0.79(+1.85%) |
May 11, 2010 | 43.31 | 43.51 | 42.77 | 42.84 | 7,727,058 | -0.31(-0.73%) |
May 10, 2010 | 42.57 | 43.21 | 42.57 | 43.15 | 12,417,640 | +2.27(+5.55%) |
May 07, 2010 | 41.34 | 41.65 | 40.26 | 40.88 | 13,573,947 | +0.26(+0.64%) |
May 06, 2010 | 41.57 | 43.12 | 39.17 | 40.62 | 12,100 | -2.41(-5.59%) |
May 05, 2010 | 43.44 | 43.61 | 42.70 | 43.03 | 13,111,474 | -1.06(-2.40%) |
May 04, 2010 | 44.75 | 44.75 | 43.55 | 44.08 | 29,076 | -1.13(-2.49%) |
May 03, 2010 | 44.44 | 45.33 | 44.22 | 45.21 | 8,498,190 | +1.00(+2.26%) |
Apr 30, 2010 | 44.60 | 44.96 | 44.10 | 44.21 | 10,987,178 | -0.36(-0.80%) |
Apr 29, 2010 | 43.93 | 44.73 | 43.83 | 44.57 | 9,130,137 | +0.89(+2.03%) |
Apr 28, 2010 | 42.80 | 43.73 | 42.60 | 43.68 | 12,027,828 | +1.34(+3.16%) |
Apr 27, 2010 | 43.75 | 43.78 | 42.03 | 42.34 | 51,919 | -1.61(-3.67%) |
Apr 26, 2010 | 44.10 | 44.41 | 43.78 | 43.96 | 10,001,236 | -0.08(-0.17%) |
Apr 23, 2010 | 43.76 | 44.06 | 43.32 | 44.03 | 6,676,361 | +0.38(+0.88%) |
Apr 22, 2010 | 43.44 | 43.71 | 42.93 | 43.65 | 7,297,212 | +0.09(+0.21%) |
Apr 21, 2010 | 43.64 | 44.04 | 43.53 | 43.56 | 84,861 | +0.04(+0.09%) |
Apr 20, 2010 | 43.99 | 44.16 | 43.23 | 43.52 | 11,863 | -0.15(-0.34%) |
Apr 19, 2010 | 43.55 | 43.83 | 43.31 | 43.67 | 7,829,207 | +0.05(+0.12%) |
Apr 16, 2010 | 44.06 | 44.47 | 43.48 | 43.62 | 13,318,804 | -0.43(-0.99%) |
Apr 15, 2010 | 43.80 | 44.60 | 43.73 | 44.05 | 23,860,626 | +2.20(+5.26%) |
Apr 14, 2010 | 41.50 | 41.89 | 41.42 | 41.85 | 9,468,997 | +0.36(+0.88%) |
Apr 13, 2010 | 41.17 | 41.67 | 41.08 | 41.49 | 7,496,318 | +0.08(+0.19%) |
Apr 12, 2010 | 41.44 | 41.56 | 41.35 | 41.41 | 5,766,991 | +0.20(+0.50%) |
Apr 09, 2010 | 41.10 | 41.31 | 40.92 | 41.21 | 4,364,064 | +0.11(+0.26%) |
Apr 08, 2010 | 40.69 | 41.17 | 40.30 | 41.10 | 6,754,977 | +0.38(+0.94%) |
Apr 07, 2010 | 40.94 | 40.99 | 40.45 | 40.71 | 7,563,520 | -0.35(-0.86%) |
Apr 06, 2010 | 40.90 | 41.21 | 40.77 | 41.07 | 5,540,641 | +0.03(+0.06%) |
Apr 05, 2010 | 41.19 | 41.32 | 40.93 | 41.04 | 5,985,207 | +0.02(+0.05%) |
Apr 01, 2010 | 41.38 | 41.02 | 41.02 | 41.02 | 5,588,976 | -0.17(-0.40%) |
Mar 31, 2010 | 41.16 | 41.31 | 40.84 | 41.19 | 4,969,678 | -0.08(-0.19%) |
Mar 30, 2010 | 41.12 | 41.53 | 41.03 | 41.26 | 5,462,560 | +0.26(+0.62%) |
Mar 29, 2010 | 40.80 | 41.29 | 40.75 | 41.01 | 5,044,963 | +0.29(+0.72%) |
Mar 26, 2010 | 40.75 | 41.10 | 40.57 | 40.71 | 4,544,765 | +0.01(+0.03%) |
Mar 25, 2010 | 40.95 | 41.24 | 40.63 | 40.70 | 6,442,977 | -0.08(-0.19%) |
Mar 24, 2010 | 41.27 | 41.31 | 40.63 | 40.78 | 6,455,099 | -0.54(-1.32%) |
Mar 23, 2010 | 40.98 | 41.38 | 40.73 | 41.32 | 6,370,040 | +0.42(+1.03%) |
Mar 22, 2010 | 40.93 | 41.34 | 40.83 | 40.90 | 5,901,609 | -0.24(-0.58%) |
Mar 19, 2010 | 41.50 | 41.53 | 40.94 | 41.14 | 12,473,775 | -0.06(-0.14%) |
Mar 18, 2010 | 40.26 | 41.24 | 39.97 | 41.19 | 12,118,421 | +0.98(+2.45%) |
Mar 17, 2010 | 39.97 | 40.43 | 39.97 | 40.21 | 9,025,354 | +0.26(+0.64%) |
Mar 16, 2010 | 40.13 | 40.25 | 39.84 | 39.95 | 9,112,514 | -0.14(-0.35%) |
Mar 15, 2010 | 39.96 | 40.13 | 39.92 | 40.09 | 7,721,940 | +0.24(+0.61%) |
Mar 12, 2010 | 39.97 | 39.99 | 39.65 | 39.85 | 9,193,342 | -0.10(-0.24%) |
Mar 11, 2010 | 38.74 | 39.96 | 38.66 | 39.95 | 16,192,044 | +1.11(+2.87%) |
Mar 10, 2010 | 38.51 | 39.03 | 38.42 | 38.83 | 9,866,908 | +0.28(+0.73%) |
Mar 09, 2010 | 38.16 | 38.64 | 38.00 | 38.55 | 8,555,662 | +0.31(+0.82%) |
Mar 08, 2010 | 38.16 | 38.30 | 38.02 | 38.24 | 6,375,179 | +0.20(+0.52%) |
Mar 05, 2010 | 38.09 | 38.18 | 37.87 | 38.04 | 8,445,312 | +0.16(+0.42%) |
Mar 04, 2010 | 37.84 | 38.16 | 37.67 | 37.88 | 6,834,537 | +0.04(+0.10%) |
Mar 03, 2010 | 38.33 | 38.37 | 37.81 | 37.84 | 9,503,681 | +0.01(+0.04%) |
Mar 02, 2010 | 37.84 | 38.11 | 37.73 | 37.83 | 9,859,775 | +0.20(+0.52%) |
Mar 01, 2010 | 37.60 | 38.07 | 37.56 | 37.63 | 6,168,683 | +0.07(+0.19%) |
Feb 26, 2010 | 37.36 | 37.70 | 37.02 | 37.56 | 6,091,241 | +0.20(+0.55%) |
Feb 25, 2010 | 37.08 | 37.36 | 36.74 | 37.36 | 6,945,529 | -0.18(-0.48%) |
Feb 24, 2010 | 37.36 | 37.70 | 37.25 | 37.54 | 7,425,429 | +0.19(+0.51%) |
Feb 23, 2010 | 37.06 | 37.42 | 36.77 | 37.34 | 8,792,379 | +0.29(+0.78%) |
Feb 22, 2010 | 37.13 | 37.23 | 36.88 | 37.06 | 4,560,506 | +0.09(+0.24%) |
Feb 19, 2010 | 36.42 | 37.19 | 36.31 | 36.97 | 7,640,903 | +0.45(+1.23%) |
Feb 18, 2010 | 36.65 | 36.84 | 36.40 | 36.52 | 6,775,232 | -0.26(-0.70%) |
Feb 17, 2010 | 36.78 | 36.83 | 36.54 | 36.78 | 7,020,039 | +0.12(+0.31%) |
Feb 16, 2010 | 35.91 | 36.76 | 36.11 | 36.66 | 7,921,097 | +0.75(+2.10%) |
Feb 12, 2010 | 35.98 | 35.91 | 35.91 | 35.91 | 9,615,059 | -0.36(-1.00%) |
Feb 11, 2010 | 36.33 | 36.54 | 36.04 | 36.27 | 10,395,196 | +0.08(+0.21%) |
Feb 10, 2010 | 36.43 | 36.43 | 35.88 | 36.19 | 7,417,300 | -0.22(-0.59%) |
Feb 09, 2010 | 36.37 | 36.90 | 36.09 | 36.41 | 8,298,419 | +0.50(+1.40%) |
Feb 08, 2010 | 36.26 | 36.40 | 35.83 | 35.91 | 5,495,312 | -0.37(-1.01%) |
Feb 05, 2010 | 36.26 | 36.61 | 35.66 | 36.28 | 9,144,491 | -0.06(-0.16%) |
Feb 04, 2010 | 37.06 | 37.18 | 36.30 | 36.33 | 11,447,531 | -1.00(-2.68%) |
Feb 03, 2010 | 37.25 | 37.61 | 36.94 | 37.33 | 7,482,561 | +0.16(+0.43%) |
Feb 02, 2010 | 37.89 | 38.02 | 36.97 | 37.18 | 12,368,201 | +0.29(+0.80%) |