Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 60.21 | 61.19 | 60.15 | 61.08 | 17,343,276 | +0.97(+1.62%) |
Feb 25, 2011 | 59.88 | 60.42 | 59.66 | 60.10 | 14,479,592 | +0.04(+0.07%) |
Feb 24, 2011 | 60.69 | 60.88 | 59.78 | 60.06 | 27,980,298 | -0.14(-0.23%) |
Feb 23, 2011 | 59.18 | 61.19 | 59.17 | 60.21 | 29,132,172 | +1.15(+1.94%) |
Feb 22, 2011 | 58.42 | 60.12 | 58.42 | 59.06 | 26,707,874 | +0.94(+1.62%) |
Feb 18, 2011 | 57.34 | 58.17 | 57.12 | 58.12 | 15,051,124 | +0.91(+1.60%) |
Feb 17, 2011 | 56.84 | 57.30 | 56.76 | 57.20 | 11,239,463 | +0.30(+0.53%) |
Feb 16, 2011 | 56.94 | 57.11 | 56.56 | 56.90 | 11,531,572 | +0.19(+0.33%) |
Feb 15, 2011 | 56.86 | 57.01 | 56.31 | 56.71 | 12,955,407 | -0.36(-0.63%) |
Feb 14, 2011 | 56.22 | 57.20 | 56.22 | 57.07 | 11,895,524 | +0.72(+1.27%) |
Feb 11, 2011 | 56.14 | 56.78 | 56.03 | 56.36 | 12,539,477 | -0.15(-0.26%) |
Feb 10, 2011 | 56.02 | 56.66 | 55.94 | 56.50 | 12,475,676 | +0.27(+0.48%) |
Feb 09, 2011 | 57.11 | 56.90 | 55.92 | 56.23 | 14,119,276 | -0.88(-1.53%) |
Feb 08, 2011 | 57.18 | 57.25 | 56.74 | 57.11 | 9,773,648 | +0.05(+0.08%) |
Feb 07, 2011 | 56.84 | 57.40 | 56.83 | 57.06 | 17,558,464 | +0.32(+0.57%) |
Feb 04, 2011 | 56.64 | 56.87 | 56.40 | 56.74 | 18,021,170 | +0.25(+0.43%) |
Feb 03, 2011 | 56.43 | 56.93 | 55.95 | 56.50 | 17,980,726 | +0.12(+0.22%) |
Feb 02, 2011 | 55.72 | 56.59 | 55.72 | 56.37 | 11,313,830 | +0.15(+0.27%) |
Feb 01, 2011 | 55.88 | 56.38 | 55.61 | 56.22 | 17,031,418 | +0.75(+1.36%) |
Jan 31, 2011 | 54.84 | 55.62 | 54.56 | 55.47 | 19,113,440 | +0.91(+1.67%) |
Jan 28, 2011 | 55.21 | 55.42 | 54.30 | 54.56 | 21,287,744 | -0.81(-1.46%) |
Jan 27, 2011 | 55.25 | 55.48 | 55.10 | 55.36 | 10,786,087 | +0.06(+0.12%) |
Jan 26, 2011 | 55.15 | 55.49 | 54.68 | 55.30 | 15,124,826 | +0.33(+0.60%) |
Jan 25, 2011 | 54.80 | 55.18 | 54.54 | 54.97 | 12,706,950 | -0.08(-0.15%) |
Jan 24, 2011 | 54.86 | 55.23 | 54.72 | 55.05 | 12,470,421 | +0.26(+0.47%) |
Jan 21, 2011 | 54.56 | 54.89 | 54.40 | 54.80 | 12,722,625 | +0.63(+1.15%) |
Jan 20, 2011 | 53.84 | 54.26 | 53.51 | 54.17 | 11,151,455 | -0.15(-0.28%) |
Jan 19, 2011 | 54.71 | 54.75 | 54.09 | 54.32 | 10,380,848 | -0.22(-0.41%) |
Jan 18, 2011 | 54.30 | 54.78 | 54.30 | 54.54 | 13,234,997 | +0.30(+0.56%) |
Jan 14, 2011 | 53.83 | 54.27 | 53.65 | 54.24 | 9,522,229 | +0.38(+0.71%) |
Jan 13, 2011 | 53.76 | 54.11 | 53.63 | 53.86 | 9,792,785 | -0.16(-0.29%) |
Jan 12, 2011 | 53.97 | 54.25 | 53.87 | 54.02 | 13,427,169 | +0.36(+0.68%) |
Jan 11, 2011 | 53.09 | 53.75 | 53.06 | 53.66 | 13,414,145 | +0.83(+1.57%) |
Jan 10, 2011 | 53.14 | 53.27 | 52.66 | 52.83 | 11,730,868 | -0.46(-0.86%) |
Jan 07, 2011 | 53.16 | 53.35 | 52.74 | 53.28 | 10,868,422 | +0.16(+0.30%) |
Jan 06, 2011 | 53.61 | 53.66 | 52.74 | 53.12 | 10,655,142 | -0.30(-0.57%) |
Jan 05, 2011 | 53.12 | 53.80 | 52.88 | 53.43 | 11,397,870 | -0.09(-0.17%) |
Jan 04, 2011 | 53.92 | 54.04 | 53.30 | 53.52 | 14,571,153 | -0.20(-0.37%) |
Jan 03, 2011 | 53.56 | 53.98 | 53.35 | 53.72 | 13,353,405 | +0.40(+0.76%) |
Dec 31, 2010 | 53.51 | 53.64 | 53.17 | 53.32 | 8,818,979 | -0.20(-0.38%) |
Dec 30, 2010 | 53.36 | 53.72 | 53.26 | 53.52 | 7,114,439 | +0.13(+0.25%) |
Dec 29, 2010 | 53.49 | 53.98 | 53.38 | 53.39 | 9,075,780 | +0.11(+0.20%) |
Dec 28, 2010 | 52.77 | 53.42 | 52.66 | 53.28 | 8,672,142 | +0.63(+1.19%) |
Dec 27, 2010 | 52.87 | 52.94 | 52.61 | 52.66 | 5,370,939 | -0.33(-0.62%) |
Dec 23, 2010 | 52.52 | 53.11 | 52.48 | 52.98 | 8,732,915 | +0.46(+0.88%) |
Dec 22, 2010 | 52.36 | 52.56 | 52.19 | 52.52 | 7,294,872 | +0.39(+0.74%) |
Dec 21, 2010 | 52.20 | 52.48 | 51.97 | 52.14 | 10,210,475 | +0.25(+0.48%) |
Dec 20, 2010 | 51.98 | 52.35 | 51.75 | 51.89 | 13,745,473 | +0.18(+0.35%) |
Dec 17, 2010 | 51.91 | 51.98 | 51.46 | 51.70 | 18,539,938 | -0.33(-0.64%) |
Dec 16, 2010 | 51.46 | 52.13 | 51.33 | 52.04 | 13,343,666 | +0.61(+1.19%) |
Dec 15, 2010 | 51.43 | 51.79 | 51.38 | 51.42 | 13,022,002 | -0.22(-0.42%) |
Dec 14, 2010 | 51.76 | 51.97 | 51.49 | 51.64 | 12,550,670 | +0.01(+0.01%) |
Dec 13, 2010 | 51.25 | 51.97 | 51.13 | 51.63 | 16,961,400 | +0.78(+1.54%) |
Dec 10, 2010 | 50.81 | 50.88 | 50.39 | 50.85 | 12,676,289 | +0.22(+0.44%) |
Dec 09, 2010 | 50.71 | 50.82 | 50.16 | 50.63 | 13,822,880 | +0.30(+0.59%) |
Dec 08, 2010 | 50.55 | 50.72 | 50.03 | 50.33 | 11,842,021 | -0.09(-0.19%) |
Dec 07, 2010 | 50.20 | 50.62 | 50.08 | 50.42 | 21,492,110 | +0.78(+1.58%) |
Dec 06, 2010 | 49.54 | 49.79 | 49.37 | 49.64 | 8,866,324 | +0.04(+0.08%) |
Dec 03, 2010 | 49.37 | 49.66 | 49.29 | 49.60 | 11,513,754 | +0.23(+0.46%) |
Dec 02, 2010 | 48.32 | 49.47 | 48.22 | 49.37 | 18,482,202 | +1.05(+2.18%) |
Dec 01, 2010 | 48.00 | 48.62 | 47.77 | 48.32 | 18,173,968 | +1.01(+2.14%) |
Nov 30, 2010 | 47.12 | 47.68 | 47.02 | 47.31 | 17,748,682 | -0.42(-0.88%) |
Nov 29, 2010 | 47.50 | 47.94 | 46.98 | 47.73 | 15,523,203 | -0.21(-0.44%) |
Nov 26, 2010 | 48.17 | 48.25 | 47.79 | 47.94 | 4,774,421 | -0.51(-1.06%) |
Nov 24, 2010 | 48.00 | 48.46 | 48.46 | 48.46 | 13,779,289 | +0.69(+1.44%) |
Nov 23, 2010 | 48.19 | 48.20 | 47.42 | 47.77 | 16,270,525 | -0.99(-2.04%) |
Nov 22, 2010 | 48.77 | 48.84 | 47.94 | 48.76 | 11,628,657 | -0.29(-0.58%) |
Nov 19, 2010 | 48.90 | 49.06 | 48.39 | 49.05 | 13,916,963 | +0.07(+0.14%) |
Nov 18, 2010 | 48.52 | 49.07 | 48.47 | 48.98 | 12,989,942 | +0.79(+1.65%) |
Nov 17, 2010 | 48.15 | 48.57 | 47.97 | 48.18 | 13,431,569 | -0.01(-0.02%) |
Nov 16, 2010 | 48.82 | 48.84 | 47.87 | 48.19 | 20,740,722 | -1.50(-3.02%) |
Nov 15, 2010 | 49.68 | 49.81 | 49.15 | 49.69 | 15,969,638 | +0.19(+0.39%) |
Nov 12, 2010 | 49.51 | 49.60 | 48.99 | 49.50 | 18,260,224 | -0.38(-0.76%) |
Nov 11, 2010 | 49.25 | 49.94 | 49.25 | 49.88 | 19,498,492 | +0.53(+1.08%) |
Nov 10, 2010 | 48.54 | 49.38 | 48.23 | 49.35 | 20,351,454 | +0.93(+1.93%) |
Nov 09, 2010 | 48.62 | 48.82 | 48.15 | 48.41 | 23,465,414 | -0.54(-1.11%) |
Nov 08, 2010 | 49.03 | 49.25 | 48.55 | 48.96 | 20,364,910 | -0.28(-0.56%) |
Nov 05, 2010 | 49.08 | 49.43 | 48.70 | 49.24 | 25,058,368 | -0.09(-0.19%) |
Nov 04, 2010 | 48.76 | 49.43 | 48.60 | 49.33 | 28,125,110 | +1.41(+2.95%) |
Nov 03, 2010 | 47.89 | 48.16 | 47.46 | 47.92 | 17,331,914 | +0.32(+0.67%) |
Nov 02, 2010 | 47.72 | 47.77 | 47.35 | 47.60 | 16,431,921 | +0.41(+0.86%) |
Nov 01, 2010 | 48.18 | 48.72 | 46.98 | 47.19 | 22,058,072 | -0.67(-1.39%) |
Oct 29, 2010 | 48.03 | 48.22 | 47.50 | 47.86 | 21,510,558 | -1.07(-2.18%) |
Oct 28, 2010 | 49.40 | 49.62 | 48.73 | 48.92 | 14,710,961 | +0.08(+0.15%) |
Oct 27, 2010 | 49.04 | 49.04 | 48.26 | 48.85 | 16,494,523 | -0.32(-0.66%) |
Oct 25, 2010 | 49.32 | 49.71 | 49.10 | 49.17 | 11,642,045 | +0.19(+0.38%) |
Oct 22, 2010 | 49.13 | 49.13 | 48.77 | 48.99 | 9,587,214 | +0.17(+0.36%) |
Oct 21, 2010 | 48.96 | 49.25 | 48.32 | 48.81 | 16,446,733 | +0.13(+0.27%) |
Oct 20, 2010 | 48.17 | 48.97 | 48.05 | 48.68 | 15,247,941 | +0.71(+1.49%) |
Oct 19, 2010 | 48.31 | 48.48 | 47.59 | 47.97 | 16,319,654 | -0.98(-2.00%) |
Oct 18, 2010 | 48.37 | 49.11 | 48.32 | 48.95 | 13,486,775 | +0.50(+1.04%) |
Oct 15, 2010 | 48.89 | 48.98 | 48.16 | 48.44 | 16,414,157 | -0.17(-0.35%) |
Oct 14, 2010 | 48.47 | 48.62 | 48.07 | 48.61 | 11,606,990 | +0.13(+0.27%) |
Oct 13, 2010 | 48.35 | 48.73 | 48.01 | 48.48 | 20,101,828 | -0.10(-0.20%) |
Oct 12, 2010 | 48.30 | 48.77 | 47.87 | 48.58 | 14,722,609 | +0.08(+0.16%) |
Oct 11, 2010 | 48.58 | 48.67 | 48.29 | 48.50 | 8,273,633 | -0.13(-0.27%) |
Oct 08, 2010 | 48.63 | 48.73 | 48.06 | 48.63 | 11,887,214 | +0.24(+0.50%) |
Oct 07, 2010 | 48.91 | 48.96 | 48.05 | 48.39 | 9,544 | -0.21(-0.44%) |
Oct 06, 2010 | 48.26 | 48.84 | 48.21 | 48.60 | 14,942,105 | +0.29(+0.60%) |
Oct 05, 2010 | 47.61 | 48.38 | 47.48 | 48.32 | 38,910 | +1.21(+2.56%) |
Oct 04, 2010 | 47.45 | 47.59 | 46.75 | 47.11 | 13,130,734 | -0.37(-0.78%) |
Oct 01, 2010 | 47.48 | 47.72 | 47.21 | 47.48 | 16,527,905 | +0.52(+1.11%) |
Sep 30, 2010 | 46.96 | 47.62 | 46.54 | 46.96 | 96,268 | -0.13(-0.28%) |
Sep 29, 2010 | 46.78 | 47.34 | 46.63 | 47.09 | 9,951 | +0.23(+0.49%) |
Sep 28, 2010 | 46.61 | 47.05 | 46.11 | 46.86 | 12,520 | +0.46(+1.00%) |
Sep 27, 2010 | 46.52 | 46.70 | 46.39 | 46.40 | 14,464,684 | -0.02(-0.05%) |
Sep 24, 2010 | 45.92 | 46.52 | 45.60 | 46.42 | 14,264,238 | +0.92(+2.01%) |
Sep 23, 2010 | 45.51 | 45.99 | 45.28 | 45.51 | 5,635 | -0.41(-0.90%) |
Sep 22, 2010 | 46.31 | 46.58 | 45.91 | 45.92 | 11,689,008 | -0.29(-0.63%) |
Sep 21, 2010 | 46.37 | 46.48 | 45.83 | 46.21 | 14,840,953 | -0.09(-0.19%) |
Sep 20, 2010 | 45.51 | 46.43 | 45.46 | 46.29 | 13,351,838 | +0.83(+1.84%) |
Sep 17, 2010 | 45.46 | 46.19 | 45.33 | 45.46 | 21,288,716 | -0.43(-0.95%) |
Sep 15, 2010 | 45.81 | 45.96 | 45.49 | 45.89 | 12,496,998 | -0.17(-0.38%) |
Sep 14, 2010 | 45.92 | 46.34 | 45.88 | 46.07 | 20,185 | +0.15(+0.33%) |
Sep 13, 2010 | 45.99 | 46.07 | 45.58 | 45.92 | 14,819,719 | +0.25(+0.55%) |
Sep 10, 2010 | 45.38 | 45.67 | 45.16 | 45.67 | 14,195,339 | +0.85(+1.89%) |
Sep 09, 2010 | 45.13 | 45.35 | 44.77 | 44.82 | 862 | +0.06(+0.14%) |
Sep 08, 2010 | 44.71 | 45.12 | 44.65 | 44.76 | 187,599 | +0.12(+0.26%) |
Sep 07, 2010 | 45.01 | 45.14 | 44.60 | 44.64 | 32,767 | -0.55(-1.22%) |
Sep 03, 2010 | 44.84 | 45.19 | 44.84 | 45.19 | 12,422,766 | +0.32(+0.71%) |
Sep 02, 2010 | 44.47 | 44.89 | 44.31 | 44.87 | 19,284 | +0.39(+0.89%) |
Sep 01, 2010 | 43.66 | 44.56 | 43.59 | 44.48 | 18,148,734 | +1.53(+3.56%) |
Aug 31, 2010 | 42.85 | 43.18 | 42.43 | 42.95 | 42,042 | +0.12(+0.28%) |
Aug 30, 2010 | 43.24 | 43.34 | 42.83 | 42.83 | 13,876,836 | -0.59(-1.35%) |
Aug 27, 2010 | 43.09 | 43.48 | 42.25 | 43.41 | 15,170,395 | +0.77(+1.81%) |
Aug 26, 2010 | 42.92 | 43.09 | 42.35 | 42.64 | 18,528 | -0.27(-0.63%) |
Aug 25, 2010 | 42.48 | 43.05 | 42.05 | 42.92 | 347,796 | +0.19(+0.43%) |
Aug 24, 2010 | 43.03 | 43.40 | 42.65 | 42.73 | 106,079 | -0.75(-1.73%) |
Aug 23, 2010 | 43.65 | 44.03 | 43.48 | 43.48 | 17,244,620 | +0.00(+0.00%) |
Aug 20, 2010 | 43.72 | 43.78 | 43.19 | 43.48 | 16,059,418 | -0.46(-1.04%) |
Aug 19, 2010 | 44.45 | 44.51 | 43.74 | 43.94 | 44,992 | -0.70(-1.56%) |
Aug 18, 2010 | 44.97 | 45.04 | 44.35 | 44.64 | 11,560 | -0.42(-0.94%) |
Aug 17, 2010 | 44.94 | 45.24 | 44.66 | 45.06 | 49,679 | +0.45(+1.01%) |
Aug 16, 2010 | 44.26 | 44.68 | 43.84 | 44.61 | 12,690,757 | +0.18(+0.40%) |
Aug 13, 2010 | 44.43 | 44.64 | 44.15 | 44.43 | 12,354,420 | +0.19(+0.43%) |
Aug 12, 2010 | 43.86 | 44.65 | 43.74 | 44.24 | 15,669,062 | -0.03(-0.08%) |
Aug 11, 2010 | 44.76 | 44.76 | 44.21 | 44.27 | 18,450,036 | -0.84(-1.87%) |
Aug 10, 2010 | 45.12 | 45.62 | 44.86 | 45.12 | 174 | -0.40(-0.87%) |
Aug 09, 2010 | 45.52 | 45.59 | 45.27 | 45.51 | 12,221,143 | +0.32(+0.71%) |
Aug 06, 2010 | 45.19 | 45.36 | 44.66 | 45.19 | 15,657,492 | -0.20(-0.43%) |
Aug 05, 2010 | 45.07 | 45.46 | 44.91 | 45.39 | 1,742 | +0.03(+0.06%) |
Aug 04, 2010 | 45.22 | 45.41 | 44.91 | 45.36 | 2,438 | +0.21(+0.46%) |
Aug 03, 2010 | 44.73 | 45.42 | 44.66 | 45.15 | 13,374 | +0.49(+1.11%) |
Aug 02, 2010 | 44.56 | 44.96 | 44.38 | 44.66 | 20,623,062 | +0.91(+2.09%) |
Jul 30, 2010 | 43.75 | 43.84 | 42.99 | 43.75 | 29,542,524 | +0.11(+0.25%) |
Jul 29, 2010 | 43.56 | 43.84 | 43.21 | 43.64 | 10,801 | +0.26(+0.61%) |
Jul 28, 2010 | 43.37 | 43.43 | 43.06 | 43.37 | 6,130 | +0.15(+0.35%) |
Jul 27, 2010 | 43.22 | 43.30 | 42.76 | 43.22 | 12,097 | +0.39(+0.91%) |
Jul 26, 2010 | 42.37 | 42.83 | 42.14 | 42.83 | 11,281,521 | +0.63(+1.50%) |
Jul 23, 2010 | 42.06 | 42.22 | 41.71 | 42.20 | 14,686,448 | +0.05(+0.11%) |
Jul 22, 2010 | 41.79 | 42.48 | 41.66 | 42.16 | 24,439 | +0.73(+1.76%) |
Jul 21, 2010 | 42.09 | 42.22 | 41.08 | 41.43 | 15,755,433 | -0.53(-1.27%) |
Jul 20, 2010 | 41.96 | 42.02 | 40.73 | 41.96 | 15,543,799 | +0.63(+1.53%) |
Jul 19, 2010 | 41.04 | 41.50 | 41.04 | 41.33 | 14,547,261 | +0.29(+0.70%) |
Jul 16, 2010 | 41.04 | 41.81 | 40.90 | 41.04 | 21,010,840 | -0.49(-1.18%) |
Jul 15, 2010 | 42.04 | 42.04 | 41.42 | 41.53 | 18,303,666 | -0.40(-0.96%) |
Jul 14, 2010 | 41.91 | 41.97 | 41.53 | 41.93 | 12,975 | -0.10(-0.25%) |
Jul 13, 2010 | 42.04 | 42.24 | 41.62 | 42.04 | 75,626 | +0.79(+1.92%) |
Jul 12, 2010 | 41.06 | 41.40 | 40.96 | 41.24 | 12,807,812 | +0.01(+0.01%) |
Jul 09, 2010 | 41.24 | 41.33 | 40.21 | 41.24 | 19,843,210 | +0.82(+2.03%) |
Jul 08, 2010 | 40.28 | 40.58 | 39.73 | 40.42 | 8,017 | +0.55(+1.38%) |
Jul 07, 2010 | 38.93 | 39.89 | 38.74 | 39.87 | 27,335,312 | +1.08(+2.80%) |
Jul 06, 2010 | 39.19 | 39.22 | 38.38 | 38.78 | 6,811 | +0.14(+0.37%) |
Jul 02, 2010 | 38.64 | 39.12 | 38.38 | 38.64 | 15,933,342 | -0.02(-0.06%) |
Jul 01, 2010 | 38.59 | 39.21 | 38.36 | 38.66 | 28,459,708 | -0.29(-0.75%) |
Jun 30, 2010 | 38.99 | 39.64 | 38.92 | 38.95 | 42,157 | -0.26(-0.66%) |
Jun 29, 2010 | 39.21 | 39.83 | 39.03 | 39.21 | 13,773 | -1.00(-2.50%) |
Jun 25, 2010 | 40.22 | 40.83 | 40.11 | 40.22 | 35,675,108 | -0.44(-1.09%) |
Jun 24, 2010 | 40.66 | 41.40 | 40.58 | 40.66 | 30,878 | -0.82(-1.98%) |
Jun 23, 2010 | 42.39 | 42.42 | 41.42 | 41.48 | 25,915,550 | -1.00(-2.35%) |
Jun 22, 2010 | 43.31 | 43.46 | 42.41 | 42.48 | 10,835 | -0.99(-2.27%) |
Jun 21, 2010 | 44.09 | 44.34 | 43.22 | 43.46 | 16,285,557 | +0.11(+0.26%) |
Jun 18, 2010 | 43.35 | 43.48 | 42.99 | 43.35 | 23,832,132 | +0.11(+0.27%) |
Jun 17, 2010 | 43.06 | 43.33 | 42.59 | 43.24 | 19,361,408 | +0.21(+0.49%) |
Jun 16, 2010 | 43.02 | 43.28 | 42.74 | 43.02 | 18,160,272 | -0.16(-0.37%) |
Jun 15, 2010 | 43.18 | 43.20 | 42.58 | 43.18 | 47,963 | +0.60(+1.42%) |
Jun 14, 2010 | 42.61 | 43.36 | 42.57 | 42.58 | 20,814,430 | +0.07(+0.16%) |
Jun 11, 2010 | 42.18 | 42.51 | 41.78 | 42.51 | 14,540,195 | -0.06(-0.15%) |
Jun 10, 2010 | 42.58 | 42.58 | 41.73 | 42.58 | 48,972 | +1.94(+4.77%) |
Jun 09, 2010 | 40.85 | 41.55 | 40.53 | 40.63 | 24,519,020 | -0.14(-0.35%) |
Jun 08, 2010 | 41.15 | 41.17 | 40.08 | 40.78 | 2,456 | -0.18(-0.43%) |
Jun 07, 2010 | 41.13 | 41.61 | 40.86 | 40.96 | 21,469,810 | +0.04(+0.10%) |
Jun 04, 2010 | 40.92 | 41.74 | 40.64 | 40.92 | 31,589,948 | -1.51(-3.56%) |
Jun 03, 2010 | 42.86 | 42.91 | 41.98 | 42.43 | 24,875,486 | -0.13(-0.30%) |
Jun 02, 2010 | 42.55 | 42.55 | 41.40 | 42.55 | 27,305,672 | +1.06(+2.55%) |
Jun 01, 2010 | 42.22 | 42.78 | 41.50 | 41.50 | 1,202 | -0.91(-2.14%) |
May 28, 2010 | 42.40 | 42.71 | 41.93 | 42.40 | 25,165,828 | -0.28(-0.66%) |
May 27, 2010 | 41.98 | 42.68 | 41.50 | 42.68 | 26,572,034 | +1.61(+3.93%) |
May 26, 2010 | 42.01 | 42.19 | 41.01 | 41.07 | 9,461 | -0.59(-1.41%) |
May 25, 2010 | 41.18 | 41.73 | 40.64 | 41.66 | 1,742 | -0.50(-1.18%) |
May 24, 2010 | 42.60 | 42.70 | 42.08 | 42.16 | 18,362,910 | -0.60(-1.40%) |
May 21, 2010 | 41.53 | 42.85 | 41.33 | 42.75 | 27,734,752 | -0.08(-0.18%) |
May 20, 2010 | 42.61 | 43.28 | 42.21 | 42.83 | 1,393 | -1.14(-2.59%) |
May 19, 2010 | 43.83 | 44.20 | 43.36 | 43.97 | 18,769,078 | -0.09(-0.21%) |
May 18, 2010 | 44.95 | 45.16 | 43.85 | 44.06 | 5,034 | -0.56(-1.25%) |
May 17, 2010 | 44.42 | 44.74 | 43.60 | 44.62 | 25,598,310 | +0.36(+0.80%) |
May 14, 2010 | 44.26 | 44.64 | 43.78 | 44.26 | 23,927,364 | -0.62(-1.38%) |
May 13, 2010 | 45.38 | 45.53 | 44.79 | 44.88 | 19,061,322 | -0.65(-1.42%) |
May 12, 2010 | 45.37 | 45.76 | 45.13 | 45.53 | 16,278,042 | +0.20(+0.45%) |
May 11, 2010 | 45.78 | 45.89 | 45.24 | 45.33 | 6,764 | -0.11(-0.24%) |
May 10, 2010 | 45.07 | 45.56 | 44.66 | 45.43 | 25,780,742 | +1.59(+3.62%) |
May 07, 2010 | 43.92 | 44.71 | 43.46 | 43.85 | 38,452,372 | -0.52(-1.17%) |
May 06, 2010 | 44.05 | 45.62 | 40.66 | 44.37 | 23,978 | -0.92(-2.04%) |
May 05, 2010 | 45.43 | 45.91 | 45.22 | 45.29 | 22,909,052 | -0.64(-1.39%) |
May 04, 2010 | 46.64 | 46.77 | 45.29 | 45.93 | 1,039 | -1.18(-2.50%) |
May 03, 2010 | 46.61 | 47.44 | 46.25 | 47.11 | 20,486,128 | +0.79(+1.71%) |
Apr 30, 2010 | 46.84 | 47.28 | 46.23 | 46.32 | 24,461,458 | -0.48(-1.03%) |
Apr 29, 2010 | 46.17 | 47.20 | 46.17 | 46.80 | 21,583,004 | +0.95(+2.07%) |
Apr 28, 2010 | 45.85 | 46.02 | 45.41 | 45.85 | 21,303,678 | +0.22(+0.49%) |
Apr 27, 2010 | 46.68 | 46.92 | 45.54 | 45.63 | 1,385 | -1.34(-2.86%) |
Apr 26, 2010 | 46.93 | 47.28 | 46.83 | 46.97 | 17,218,928 | -0.05(-0.10%) |
Apr 23, 2010 | 46.09 | 47.07 | 46.04 | 47.02 | 17,439,546 | +0.84(+1.81%) |
Apr 22, 2010 | 46.13 | 46.32 | 45.86 | 46.18 | 16,567,524 | -0.41(-0.88%) |
Apr 21, 2010 | 46.80 | 47.02 | 46.20 | 46.59 | 153,206 | -0.07(-0.16%) |
Apr 20, 2010 | 46.53 | 46.84 | 46.44 | 46.66 | 879 | +0.42(+0.90%) |
Apr 19, 2010 | 45.64 | 46.35 | 45.53 | 46.25 | 16,415,784 | +0.32(+0.71%) |
Apr 16, 2010 | 46.33 | 46.58 | 45.66 | 45.92 | 22,624,026 | -0.48(-1.03%) |
Apr 15, 2010 | 45.84 | 46.50 | 45.79 | 46.40 | 17,060,388 | +0.57(+1.25%) |
Apr 14, 2010 | 45.76 | 45.84 | 45.51 | 45.83 | 12,819,408 | +0.21(+0.46%) |
Apr 13, 2010 | 45.74 | 45.82 | 45.08 | 45.62 | 14,028,965 | -0.13(-0.27%) |
Apr 12, 2010 | 45.21 | 45.95 | 45.14 | 45.74 | 17,583,614 | +0.53(+1.17%) |
Apr 09, 2010 | 44.38 | 45.28 | 44.36 | 45.21 | 17,240,860 | +1.05(+2.37%) |
Apr 08, 2010 | 43.75 | 44.36 | 43.58 | 44.17 | 12,099,303 | +0.16(+0.37%) |
Apr 07, 2010 | 44.17 | 44.26 | 43.77 | 44.00 | 16,583,710 | -0.29(-0.65%) |
Apr 06, 2010 | 44.11 | 44.36 | 43.90 | 44.29 | 11,411,659 | +0.26(+0.58%) |
Apr 05, 2010 | 43.77 | 44.22 | 43.64 | 44.04 | 14,257,804 | +0.42(+0.96%) |
Apr 01, 2010 | 43.45 | 43.61 | 43.61 | 43.61 | 13,819,526 | +0.49(+1.13%) |
Mar 31, 2010 | 42.92 | 43.30 | 42.70 | 43.13 | 17,364,724 | +0.30(+0.70%) |
Mar 30, 2010 | 42.81 | 42.94 | 42.63 | 42.82 | 11,210,426 | +0.04(+0.09%) |
Mar 29, 2010 | 42.43 | 42.90 | 42.36 | 42.78 | 15,505,186 | +0.45(+1.07%) |
Mar 26, 2010 | 42.08 | 42.59 | 41.98 | 42.33 | 18,312,522 | +0.36(+0.85%) |
Mar 25, 2010 | 42.31 | 42.44 | 41.91 | 41.97 | 18,480,908 | -0.07(-0.18%) |
Mar 24, 2010 | 42.24 | 42.37 | 41.96 | 42.04 | 15,821,043 | -0.48(-1.12%) |
Mar 23, 2010 | 42.33 | 42.53 | 42.10 | 42.52 | 14,078,548 | +0.42(+1.00%) |
Mar 22, 2010 | 42.18 | 42.59 | 42.08 | 42.10 | 16,384,270 | -0.54(-1.27%) |
Mar 19, 2010 | 42.67 | 42.74 | 42.02 | 42.64 | 29,207,576 | +0.13(+0.29%) |
Mar 18, 2010 | 42.57 | 42.69 | 42.22 | 42.52 | 17,436,126 | +0.05(+0.12%) |
Mar 17, 2010 | 42.19 | 42.69 | 42.18 | 42.47 | 18,097,004 | +0.39(+0.93%) |
Mar 16, 2010 | 42.03 | 42.15 | 41.75 | 42.07 | 17,281,732 | +0.23(+0.56%) |
Mar 15, 2010 | 41.81 | 41.87 | 41.43 | 41.84 | 15,486,953 | -0.09(-0.20%) |
Mar 12, 2010 | 42.18 | 42.22 | 41.81 | 41.93 | 13,507,884 | -0.15(-0.36%) |
Mar 11, 2010 | 42.12 | 42.14 | 41.83 | 42.08 | 12,357,208 | +0.02(+0.04%) |
Mar 10, 2010 | 42.16 | 42.27 | 41.66 | 42.06 | 25,765,010 | -0.19(-0.46%) |
Mar 09, 2010 | 42.26 | 42.60 | 42.08 | 42.26 | 14,916,568 | -0.19(-0.46%) |
Mar 08, 2010 | 42.36 | 42.59 | 42.17 | 42.45 | 11,388,948 | +0.19(+0.46%) |
Mar 05, 2010 | 41.83 | 42.35 | 41.81 | 42.26 | 15,386,830 | +0.69(+1.67%) |
Mar 04, 2010 | 41.59 | 41.80 | 41.35 | 41.56 | 16,563,478 | -0.03(-0.07%) |
Mar 03, 2010 | 41.87 | 42.00 | 41.55 | 41.59 | 14,408,361 | -0.11(-0.26%) |
Mar 02, 2010 | 41.62 | 42.03 | 41.52 | 41.70 | 16,277,376 | +0.29(+0.70%) |