Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.84 | 52.15 | 51.61 | 52.12 | 2,676,402 | +0.20(+0.38%) |
Dec 30, 2010 | 52.00 | 52.10 | 51.70 | 51.92 | 2,933,299 | -0.03(-0.06%) |
Dec 29, 2010 | 51.92 | 52.08 | 51.61 | 51.96 | 3,136,303 | +0.15(+0.29%) |
Dec 28, 2010 | 51.76 | 51.92 | 51.38 | 51.80 | 3,306,596 | +0.09(+0.17%) |
Dec 27, 2010 | 51.70 | 51.84 | 51.38 | 51.72 | 3,190,761 | -0.25(-0.48%) |
Dec 23, 2010 | 51.56 | 52.01 | 51.38 | 51.96 | 4,170,822 | +0.36(+0.70%) |
Dec 22, 2010 | 51.48 | 52.03 | 51.13 | 51.60 | 6,580,537 | +0.34(+0.65%) |
Dec 21, 2010 | 50.81 | 51.40 | 50.54 | 51.27 | 6,374,120 | +0.73(+1.45%) |
Dec 20, 2010 | 51.71 | 51.73 | 50.18 | 50.53 | 12,140,373 | -1.41(-2.71%) |
Dec 17, 2010 | 51.83 | 52.14 | 51.40 | 51.94 | 11,123,666 | +0.50(+0.98%) |
Dec 16, 2010 | 51.38 | 51.80 | 50.89 | 51.44 | 6,471,724 | +0.13(+0.25%) |
Dec 15, 2010 | 51.35 | 51.67 | 51.19 | 51.31 | 4,300,402 | -0.20(-0.39%) |
Dec 14, 2010 | 51.00 | 52.00 | 50.86 | 51.51 | 7,892,043 | +0.56(+1.10%) |
Dec 13, 2010 | 51.30 | 51.42 | 50.82 | 50.95 | 6,039,417 | -0.30(-0.58%) |
Dec 10, 2010 | 51.62 | 51.73 | 51.09 | 51.25 | 6,888,522 | -0.36(-0.70%) |
Dec 09, 2010 | 52.40 | 52.40 | 51.44 | 51.60 | 6,495,756 | -0.46(-0.87%) |
Dec 08, 2010 | 52.87 | 53.16 | 51.85 | 52.06 | 6,548,030 | -0.84(-1.59%) |
Dec 07, 2010 | 53.55 | 53.83 | 52.72 | 52.90 | 5,933,938 | -0.29(-0.54%) |
Dec 06, 2010 | 53.04 | 53.48 | 52.69 | 53.19 | 4,325,590 | +0.04(+0.08%) |
Dec 03, 2010 | 53.18 | 53.26 | 52.68 | 53.15 | 4,203,667 | -0.04(-0.08%) |
Dec 02, 2010 | 52.41 | 53.35 | 52.36 | 53.19 | 5,969,802 | +0.69(+1.32%) |
Dec 01, 2010 | 51.64 | 52.55 | 51.53 | 52.49 | 9,385,666 | +1.56(+3.06%) |
Nov 30, 2010 | 50.90 | 51.29 | 50.69 | 50.93 | 7,285,323 | -0.47(-0.92%) |
Nov 29, 2010 | 51.38 | 51.68 | 50.67 | 51.41 | 5,490,024 | -0.35(-0.68%) |
Nov 26, 2010 | 51.99 | 52.28 | 51.65 | 51.76 | 2,855,561 | -0.49(-0.93%) |
Nov 24, 2010 | 51.42 | 52.24 | 52.24 | 52.24 | 7,794,959 | +1.45(+2.85%) |
Nov 23, 2010 | 50.66 | 51.21 | 50.40 | 50.80 | 8,222,823 | -0.34(-0.67%) |
Nov 22, 2010 | 50.33 | 51.25 | 50.16 | 51.14 | 7,406,117 | +0.35(+0.69%) |
Nov 19, 2010 | 51.54 | 51.71 | 50.63 | 50.79 | 11,048,546 | -0.81(-1.58%) |
Nov 18, 2010 | 50.60 | 51.69 | 50.10 | 51.60 | 14,496,456 | +1.69(+3.38%) |
Nov 17, 2010 | 50.06 | 50.33 | 49.66 | 49.92 | 10,233,002 | -0.22(-0.45%) |
Nov 16, 2010 | 50.60 | 50.60 | 49.39 | 50.14 | 12,055,785 | -0.46(-0.90%) |
Nov 15, 2010 | 50.60 | 51.20 | 50.02 | 50.60 | 13,727,686 | +0.21(+0.41%) |
Nov 12, 2010 | 51.92 | 52.12 | 50.33 | 50.39 | 20,935,536 | -1.82(-3.49%) |
Nov 11, 2010 | 53.15 | 53.27 | 51.95 | 52.21 | 12,557,073 | -1.36(-2.53%) |
Nov 10, 2010 | 54.06 | 54.06 | 53.35 | 53.57 | 13,136,671 | -1.74(-3.15%) |
Nov 09, 2010 | 56.13 | 56.35 | 54.98 | 55.31 | 5,724,356 | -0.77(-1.37%) |
Nov 08, 2010 | 55.96 | 56.24 | 55.71 | 56.08 | 5,221,495 | -0.85(-1.49%) |
Nov 05, 2010 | 56.59 | 57.23 | 56.31 | 56.92 | 4,539,554 | +0.34(+0.59%) |
Nov 04, 2010 | 55.91 | 57.17 | 55.73 | 56.59 | 7,209,168 | +1.53(+2.77%) |
Nov 03, 2010 | 55.64 | 55.69 | 54.34 | 55.06 | 5,854,032 | -0.34(-0.61%) |
Nov 02, 2010 | 56.25 | 56.35 | 54.62 | 55.40 | 7,971,803 | -0.56(-0.99%) |
Nov 01, 2010 | 56.14 | 57.07 | 55.50 | 55.95 | 4,187,694 | -0.13(-0.23%) |
Oct 29, 2010 | 56.49 | 56.73 | 55.86 | 56.08 | 4,033,510 | -0.50(-0.88%) |
Oct 28, 2010 | 56.61 | 56.99 | 55.85 | 56.58 | 5,198,041 | +0.33(+0.58%) |
Oct 27, 2010 | 56.26 | 56.45 | 55.34 | 56.26 | 4,809,224 | -0.64(-1.12%) |
Oct 25, 2010 | 56.91 | 57.55 | 56.74 | 56.89 | 6,040,362 | +0.32(+0.56%) |
Oct 22, 2010 | 56.67 | 56.87 | 56.06 | 56.57 | 3,857,580 | -0.19(-0.34%) |
Oct 21, 2010 | 56.85 | 57.07 | 56.03 | 56.76 | 5,828,568 | +0.11(+0.20%) |
Oct 20, 2010 | 55.57 | 57.11 | 55.23 | 56.65 | 10,161,994 | +1.83(+3.35%) |
Oct 19, 2010 | 55.23 | 55.54 | 54.26 | 54.82 | 5,659,859 | -0.94(-1.68%) |
Oct 18, 2010 | 55.72 | 56.41 | 55.60 | 55.76 | 6,087,119 | +0.10(+0.17%) |
Oct 15, 2010 | 57.04 | 57.08 | 55.61 | 55.66 | 7,106,627 | -0.99(-1.75%) |
Oct 14, 2010 | 56.95 | 57.16 | 56.25 | 56.65 | 4,839,149 | -0.09(-0.15%) |
Oct 13, 2010 | 56.15 | 57.30 | 56.10 | 56.74 | 7,606,356 | +0.99(+1.78%) |
Oct 12, 2010 | 55.70 | 56.05 | 54.71 | 55.75 | 5,518,942 | +0.18(+0.33%) |
Oct 11, 2010 | 55.18 | 55.77 | 54.96 | 55.57 | 4,369,862 | +0.60(+1.10%) |
Oct 08, 2010 | 54.96 | 55.34 | 54.10 | 54.96 | 4,201,612 | +0.61(+1.12%) |
Oct 07, 2010 | 54.76 | 54.89 | 53.83 | 54.35 | 7,721 | -0.10(-0.18%) |
Oct 06, 2010 | 54.47 | 55.09 | 54.31 | 54.45 | 5,944,193 | -0.02(-0.03%) |
Oct 05, 2010 | 53.21 | 54.76 | 53.21 | 54.46 | 59,452 | +1.80(+3.42%) |
Oct 04, 2010 | 52.85 | 53.90 | 52.29 | 52.66 | 5,131,173 | -0.40(-0.75%) |
Oct 01, 2010 | 53.06 | 53.97 | 52.93 | 53.06 | 5,654,927 | +0.23(+0.43%) |
Sep 30, 2010 | 52.82 | 53.96 | 52.44 | 52.83 | 10,322,870 | +0.46(+0.87%) |
Sep 29, 2010 | 51.37 | 52.60 | 51.16 | 52.37 | 33,298 | +1.15(+2.25%) |
Sep 28, 2010 | 50.69 | 51.34 | 49.97 | 51.22 | 30,638 | +0.50(+0.99%) |
Sep 27, 2010 | 51.29 | 51.37 | 50.65 | 50.72 | 3,479,385 | -0.56(-1.10%) |
Sep 24, 2010 | 50.43 | 51.47 | 50.28 | 51.29 | 5,827,945 | +1.55(+3.11%) |
Sep 23, 2010 | 49.74 | 50.41 | 49.67 | 49.74 | 4,556,865 | -0.99(-1.96%) |
Sep 22, 2010 | 51.11 | 51.49 | 50.52 | 50.73 | 4,567,005 | -0.26(-0.51%) |
Sep 21, 2010 | 50.65 | 51.21 | 50.33 | 50.99 | 8,354 | +0.40(+0.80%) |
Sep 20, 2010 | 50.01 | 50.73 | 49.64 | 50.59 | 5,273,673 | +0.61(+1.22%) |
Sep 17, 2010 | 49.98 | 50.29 | 49.22 | 49.98 | 13,480,986 | +0.17(+0.35%) |
Sep 15, 2010 | 49.61 | 49.85 | 49.13 | 49.80 | 6,207,393 | -0.02(-0.05%) |
Sep 14, 2010 | 50.83 | 51.09 | 49.56 | 49.83 | 53,918 | -1.14(-2.23%) |
Sep 13, 2010 | 51.39 | 51.59 | 50.75 | 50.96 | 3,928,789 | +0.28(+0.55%) |
Sep 10, 2010 | 50.32 | 50.89 | 49.98 | 50.68 | 4,049,314 | +0.32(+0.63%) |
Sep 09, 2010 | 52.01 | 52.10 | 49.98 | 50.37 | 5,264,698 | -0.84(-1.64%) |
Sep 08, 2010 | 50.49 | 51.60 | 50.48 | 51.21 | 36,702 | +0.86(+1.70%) |
Sep 07, 2010 | 51.01 | 51.01 | 50.25 | 50.35 | 37,394 | -0.97(-1.89%) |
Sep 03, 2010 | 51.18 | 51.94 | 50.88 | 51.32 | 4,372,804 | +0.99(+1.97%) |
Sep 02, 2010 | 49.49 | 50.33 | 49.38 | 50.33 | 33,554 | +0.87(+1.77%) |
Sep 01, 2010 | 49.06 | 50.09 | 48.95 | 49.45 | 7,140,384 | +0.95(+1.96%) |
Aug 31, 2010 | 48.42 | 49.37 | 48.27 | 48.50 | 29,322 | -0.88(-1.78%) |
Aug 30, 2010 | 50.02 | 50.17 | 49.34 | 49.38 | 4,861,831 | +0.78(+1.60%) |
Aug 27, 2010 | 50.06 | 50.29 | 48.09 | 48.60 | 8,630,971 | -0.08(-0.16%) |
Aug 26, 2010 | 48.71 | 49.67 | 48.48 | 48.68 | 9,546 | +0.44(+0.92%) |
Aug 25, 2010 | 48.02 | 48.52 | 47.22 | 48.24 | 4,864 | -0.13(-0.28%) |
Aug 24, 2010 | 49.66 | 49.87 | 48.06 | 48.37 | 93,802 | -1.88(-3.74%) |
Aug 23, 2010 | 51.68 | 51.79 | 50.18 | 50.25 | 4,897,050 | -1.03(-2.01%) |
Aug 20, 2010 | 50.97 | 51.39 | 50.48 | 51.29 | 4,869,498 | -0.02(-0.03%) |
Aug 19, 2010 | 52.19 | 52.25 | 50.93 | 51.30 | 33,422 | -1.10(-2.09%) |
Aug 18, 2010 | 52.44 | 52.69 | 51.60 | 52.40 | 881 | +0.01(+0.02%) |
Aug 17, 2010 | 51.73 | 53.12 | 51.33 | 52.39 | 37,845 | +1.26(+2.47%) |
Aug 16, 2010 | 51.02 | 51.55 | 50.53 | 51.13 | 3,820,541 | -0.35(-0.68%) |
Aug 13, 2010 | 51.48 | 52.16 | 51.24 | 51.48 | 4,619,880 | +0.11(+0.22%) |
Aug 12, 2010 | 51.33 | 51.82 | 51.16 | 51.37 | 4,838,145 | -0.71(-1.37%) |
Aug 11, 2010 | 53.33 | 53.40 | 51.54 | 52.08 | 36,603 | -2.26(-4.16%) |
Aug 10, 2010 | 54.34 | 54.76 | 53.62 | 54.34 | 1,637 | -0.43(-0.78%) |
Aug 09, 2010 | 54.91 | 55.15 | 54.34 | 54.77 | 3,658,186 | +0.23(+0.42%) |
Aug 06, 2010 | 54.54 | 54.56 | 53.48 | 54.54 | 5,666,656 | -0.01(-0.01%) |
Aug 05, 2010 | 54.57 | 54.98 | 54.25 | 54.55 | 5,432,487 | -0.43(-0.78%) |
Aug 04, 2010 | 55.11 | 55.52 | 54.91 | 54.98 | 1,637 | +0.10(+0.19%) |
Aug 03, 2010 | 54.69 | 55.24 | 54.39 | 54.87 | 7,077 | -0.12(-0.22%) |
Aug 02, 2010 | 54.46 | 55.18 | 54.05 | 54.99 | 6,850,501 | +1.22(+2.27%) |
Jul 30, 2010 | 53.77 | 53.96 | 52.45 | 53.77 | 7,644,258 | +0.73(+1.37%) |
Jul 29, 2010 | 53.54 | 54.08 | 52.63 | 53.04 | 2,661 | -0.08(-0.15%) |
Jul 28, 2010 | 53.36 | 53.66 | 52.79 | 53.12 | 667 | -1.03(-1.89%) |
Jul 27, 2010 | 54.15 | 55.04 | 53.98 | 54.15 | 247,716 | -0.18(-0.33%) |
Jul 26, 2010 | 53.78 | 54.44 | 53.66 | 54.33 | 7,394,644 | +0.73(+1.35%) |
Jul 23, 2010 | 52.47 | 53.79 | 52.37 | 53.60 | 6,373,897 | +1.05(+2.00%) |
Jul 22, 2010 | 50.52 | 52.96 | 50.52 | 52.55 | 14,700 | +2.70(+5.41%) |
Jul 21, 2010 | 50.82 | 51.14 | 49.45 | 49.86 | 5,651,183 | -0.55(-1.10%) |
Jul 20, 2010 | 50.41 | 50.50 | 48.79 | 50.41 | 6,423,126 | +0.55(+1.11%) |
Jul 19, 2010 | 49.49 | 50.00 | 48.96 | 49.86 | 6,375,652 | +1.01(+2.07%) |
Jul 16, 2010 | 48.85 | 50.71 | 48.67 | 48.85 | 8,891,425 | -1.84(-3.63%) |
Jul 15, 2010 | 51.81 | 51.91 | 50.00 | 50.68 | 10,225,778 | -0.41(-0.80%) |
Jul 14, 2010 | 50.73 | 51.60 | 50.54 | 51.09 | 760 | +0.25(+0.50%) |
Jul 13, 2010 | 50.84 | 51.58 | 50.65 | 50.84 | 31,567 | +0.07(+0.14%) |
Jul 12, 2010 | 50.94 | 51.28 | 50.51 | 50.77 | 2,913,956 | -0.25(-0.49%) |
Jul 09, 2010 | 51.02 | 51.45 | 50.51 | 51.02 | 3,985,597 | -0.06(-0.11%) |
Jul 08, 2010 | 50.57 | 51.21 | 50.15 | 51.08 | 5,688,919 | +1.13(+2.26%) |
Jul 07, 2010 | 48.51 | 50.01 | 48.16 | 49.95 | 6,063,849 | +1.53(+3.16%) |
Jul 06, 2010 | 49.49 | 49.73 | 47.86 | 48.42 | 4,767 | -0.46(-0.94%) |
Jul 02, 2010 | 48.88 | 49.32 | 48.27 | 48.88 | 4,515,324 | -0.25(-0.51%) |
Jul 01, 2010 | 49.30 | 49.49 | 48.38 | 49.13 | 8,193,118 | -0.39(-0.78%) |
Jun 30, 2010 | 49.52 | 50.67 | 49.38 | 49.52 | 30,756 | -0.19(-0.38%) |
Jun 29, 2010 | 49.71 | 52.24 | 49.37 | 49.71 | 22,861 | -4.56(-8.40%) |
Jun 25, 2010 | 54.27 | 54.27 | 52.61 | 54.27 | 16,887,068 | +1.06(+1.99%) |
Jun 24, 2010 | 53.00 | 53.85 | 52.98 | 53.21 | 26,366 | -0.02(-0.03%) |
Jun 23, 2010 | 52.41 | 53.56 | 51.81 | 53.23 | 7,728,343 | +0.92(+1.77%) |
Jun 22, 2010 | 53.64 | 54.03 | 52.20 | 52.30 | 4,650 | -1.33(-2.49%) |
Jun 21, 2010 | 54.41 | 54.72 | 53.32 | 53.64 | 5,207,875 | +0.01(+0.01%) |
Jun 18, 2010 | 53.63 | 53.77 | 53.00 | 53.63 | 7,877,990 | +0.55(+1.04%) |
Jun 17, 2010 | 53.25 | 53.26 | 51.99 | 53.08 | 4,609,059 | +0.18(+0.34%) |
Jun 16, 2010 | 52.89 | 53.31 | 52.55 | 52.89 | 5,641,410 | -0.36(-0.67%) |
Jun 15, 2010 | 53.25 | 53.32 | 51.66 | 53.25 | 4,602 | +2.10(+4.10%) |
Jun 14, 2010 | 52.25 | 52.52 | 51.06 | 51.15 | 7,603,581 | -0.44(-0.86%) |
Jun 11, 2010 | 49.84 | 51.84 | 49.83 | 51.59 | 10,724,198 | +1.18(+2.33%) |
Jun 10, 2010 | 50.42 | 50.51 | 49.16 | 50.42 | 28,421 | +1.72(+3.53%) |
Jun 09, 2010 | 48.51 | 49.86 | 48.27 | 48.70 | 9,791,866 | +0.55(+1.14%) |
Jun 08, 2010 | 47.61 | 48.21 | 47.22 | 48.15 | 9,112,938 | +0.71(+1.51%) |
Jun 07, 2010 | 48.68 | 48.69 | 47.40 | 47.43 | 7,500,059 | -0.82(-1.70%) |
Jun 04, 2010 | 48.32 | 50.04 | 48.08 | 48.26 | 10,427,839 | -2.49(-4.91%) |
Jun 03, 2010 | 51.17 | 51.17 | 50.12 | 50.75 | 4,784,620 | -0.02(-0.05%) |
Jun 02, 2010 | 50.02 | 50.80 | 48.97 | 50.77 | 5,814,008 | +1.10(+2.21%) |
Jun 01, 2010 | 50.72 | 51.45 | 49.60 | 49.67 | 2,052 | -0.97(-1.92%) |
May 28, 2010 | 50.65 | 51.50 | 50.12 | 50.65 | 7,319,068 | -0.75(-1.46%) |
May 27, 2010 | 51.18 | 51.47 | 50.43 | 51.39 | 9,432,637 | +1.48(+2.96%) |
May 26, 2010 | 50.19 | 51.62 | 49.71 | 49.92 | 126 | +0.38(+0.76%) |
May 25, 2010 | 48.14 | 49.69 | 47.83 | 49.54 | 8,747,998 | -0.29(-0.59%) |
May 24, 2010 | 50.23 | 50.98 | 49.76 | 49.83 | 7,806,915 | -1.11(-2.18%) |
May 21, 2010 | 48.92 | 51.29 | 48.44 | 50.95 | 13,791,006 | +1.23(+2.48%) |
May 20, 2010 | 49.79 | 51.04 | 49.56 | 49.71 | 2,553 | -2.53(-4.85%) |
May 19, 2010 | 52.75 | 53.30 | 51.52 | 52.25 | 12,639,820 | -1.20(-2.24%) |
May 18, 2010 | 55.15 | 55.34 | 53.10 | 53.44 | 29,653 | -1.54(-2.81%) |
May 17, 2010 | 55.52 | 55.53 | 53.36 | 54.99 | 6,101,094 | -0.11(-0.20%) |
May 14, 2010 | 55.10 | 56.34 | 54.43 | 55.10 | 10,080,412 | -1.53(-2.70%) |
May 13, 2010 | 57.34 | 57.84 | 56.47 | 56.63 | 5,009,497 | -0.88(-1.52%) |
May 12, 2010 | 56.85 | 57.90 | 56.85 | 57.50 | 8,021,758 | +1.14(+2.03%) |
May 11, 2010 | 56.65 | 57.34 | 56.36 | 56.36 | 1,013 | +0.33(+0.59%) |
May 10, 2010 | 55.71 | 56.07 | 55.35 | 56.03 | 11,204,624 | +3.38(+6.41%) |
May 07, 2010 | 53.89 | 54.54 | 51.92 | 52.65 | 11,313,179 | -0.97(-1.81%) |
May 06, 2010 | 53.34 | 56.41 | 48.92 | 53.62 | 5,322 | -2.77(-4.91%) |
May 05, 2010 | 56.30 | 56.78 | 55.58 | 56.39 | 6,981,437 | -0.72(-1.26%) |
May 04, 2010 | 57.52 | 57.63 | 56.67 | 57.11 | 59,014 | -1.26(-2.15%) |
May 03, 2010 | 56.97 | 58.61 | 56.85 | 58.36 | 6,892,651 | +1.54(+2.71%) |
Apr 30, 2010 | 57.90 | 58.43 | 56.69 | 56.83 | 7,139,162 | -1.07(-1.84%) |
Apr 29, 2010 | 57.27 | 58.06 | 57.01 | 57.89 | 6,630,471 | +1.11(+1.96%) |
Apr 28, 2010 | 57.23 | 57.26 | 55.97 | 56.78 | 7,264,578 | -0.09(-0.15%) |
Apr 27, 2010 | 58.57 | 58.79 | 56.67 | 56.86 | 7,709,115 | -1.46(-2.50%) |
Apr 26, 2010 | 58.51 | 59.07 | 58.17 | 58.32 | 5,128,874 | -0.62(-1.05%) |
Apr 23, 2010 | 58.87 | 59.38 | 58.49 | 58.94 | 6,625,635 | -0.36(-0.61%) |
Apr 22, 2010 | 58.42 | 59.63 | 57.81 | 59.30 | 11,584,667 | +1.12(+1.93%) |
Apr 21, 2010 | 58.18 | 58.57 | 56.10 | 58.18 | 43,623 | +2.16(+3.85%) |
Apr 20, 2010 | 56.13 | 56.47 | 55.66 | 56.03 | 8,539 | +0.35(+0.63%) |
Apr 19, 2010 | 55.13 | 55.92 | 55.04 | 55.67 | 5,357,248 | +0.13(+0.24%) |
Apr 16, 2010 | 56.57 | 56.57 | 54.82 | 55.54 | 10,292,841 | -1.02(-1.80%) |
Apr 15, 2010 | 55.97 | 56.97 | 55.97 | 56.56 | 3,752,029 | +0.31(+0.54%) |
Apr 14, 2010 | 55.57 | 56.30 | 55.55 | 56.25 | 4,455,951 | +0.40(+0.72%) |
Apr 13, 2010 | 56.13 | 56.24 | 55.31 | 55.85 | 6,474,077 | -0.57(-1.02%) |
Apr 12, 2010 | 56.61 | 56.94 | 56.33 | 56.43 | 4,672,727 | -0.39(-0.69%) |
Apr 09, 2010 | 56.69 | 57.01 | 56.34 | 56.82 | 4,264,545 | +0.11(+0.19%) |
Apr 08, 2010 | 56.40 | 56.85 | 55.87 | 56.71 | 4,769,108 | +0.14(+0.25%) |
Apr 07, 2010 | 56.61 | 56.90 | 56.07 | 56.57 | 8,561,615 | -0.20(-0.36%) |
Apr 06, 2010 | 56.36 | 57.41 | 56.31 | 56.77 | 6,620,041 | +0.49(+0.86%) |
Apr 05, 2010 | 57.26 | 57.31 | 55.66 | 56.28 | 11,887,232 | -0.98(-1.71%) |
Apr 01, 2010 | 57.46 | 57.26 | 57.26 | 57.26 | 5,622,279 | +0.30(+0.52%) |
Mar 31, 2010 | 57.21 | 57.32 | 56.45 | 56.97 | 7,500,522 | -0.72(-1.25%) |
Mar 30, 2010 | 57.93 | 58.20 | 57.04 | 57.69 | 5,584,413 | -0.46(-0.78%) |
Mar 29, 2010 | 57.34 | 58.47 | 57.27 | 58.14 | 11,553,155 | +1.19(+2.09%) |
Mar 26, 2010 | 57.01 | 57.26 | 56.76 | 56.95 | 6,288,500 | +0.08(+0.14%) |
Mar 25, 2010 | 57.23 | 57.61 | 56.49 | 56.87 | 6,922,318 | +0.13(+0.24%) |
Mar 24, 2010 | 56.82 | 57.43 | 56.32 | 56.74 | 9,814,351 | +0.11(+0.19%) |
Mar 23, 2010 | 56.91 | 56.98 | 56.10 | 56.63 | 6,354,376 | +0.21(+0.38%) |
Mar 22, 2010 | 56.22 | 56.99 | 56.10 | 56.42 | 11,488,754 | +0.93(+1.68%) |
Mar 19, 2010 | 57.43 | 57.51 | 55.48 | 55.48 | 22,589,088 | -0.12(-0.21%) |
Mar 18, 2010 | 54.41 | 55.65 | 54.28 | 55.60 | 9,475,370 | +1.17(+2.15%) |
Mar 17, 2010 | 54.11 | 54.52 | 53.58 | 54.43 | 7,652,995 | +0.52(+0.96%) |
Mar 16, 2010 | 54.32 | 54.38 | 53.59 | 53.91 | 9,552,337 | -0.53(-0.98%) |
Mar 15, 2010 | 54.20 | 54.52 | 53.96 | 54.45 | 9,825,826 | -0.34(-0.62%) |
Mar 12, 2010 | 55.30 | 55.30 | 54.33 | 54.79 | 6,758,929 | -0.19(-0.34%) |
Mar 11, 2010 | 54.98 | 55.26 | 54.25 | 54.97 | 9,295,859 | +0.05(+0.09%) |
Mar 10, 2010 | 53.46 | 55.30 | 53.37 | 54.93 | 13,531,732 | +1.74(+3.27%) |
Mar 09, 2010 | 53.01 | 53.62 | 52.84 | 53.19 | 9,758,165 | +0.43(+0.82%) |
Mar 08, 2010 | 53.36 | 53.36 | 52.67 | 52.75 | 6,469,366 | -0.54(-1.02%) |
Mar 05, 2010 | 51.83 | 53.38 | 51.80 | 53.30 | 10,842,346 | +1.87(+3.63%) |
Mar 04, 2010 | 50.56 | 51.62 | 50.88 | 51.43 | 9,838,236 | +0.86(+1.71%) |
Mar 03, 2010 | 50.67 | 50.97 | 50.25 | 50.56 | 5,467,224 | +0.01(+0.02%) |
Mar 02, 2010 | 50.71 | 51.26 | 50.49 | 50.56 | 5,586,722 | +0.35(+0.69%) |
Mar 01, 2010 | 49.47 | 50.47 | 49.43 | 50.21 | 6,711,467 | +0.66(+1.33%) |
Feb 26, 2010 | 49.50 | 50.12 | 49.45 | 49.55 | 5,628,536 | +0.23(+0.46%) |
Feb 25, 2010 | 49.21 | 49.40 | 48.64 | 49.33 | 6,427,918 | -0.44(-0.88%) |
Feb 24, 2010 | 49.43 | 49.98 | 49.14 | 49.77 | 4,334,114 | +0.52(+1.05%) |
Feb 23, 2010 | 50.06 | 50.34 | 48.84 | 49.25 | 8,264,228 | -0.94(-1.88%) |
Feb 22, 2010 | 49.88 | 50.58 | 49.58 | 50.19 | 7,690,967 | +0.30(+0.60%) |
Feb 19, 2010 | 49.15 | 50.48 | 49.15 | 49.89 | 9,395,171 | +0.55(+1.11%) |
Feb 18, 2010 | 48.47 | 49.43 | 48.42 | 49.34 | 5,595,892 | +0.84(+1.73%) |
Feb 17, 2010 | 48.16 | 48.64 | 47.86 | 48.50 | 5,246,489 | +0.44(+0.91%) |
Feb 16, 2010 | 47.40 | 48.09 | 46.99 | 48.06 | 5,440,851 | +1.26(+2.70%) |
Feb 12, 2010 | 46.97 | 46.80 | 46.80 | 46.80 | 6,600,283 | -0.74(-1.55%) |
Feb 11, 2010 | 46.88 | 47.66 | 46.24 | 47.54 | 5,602,824 | +0.82(+1.76%) |
Feb 10, 2010 | 46.85 | 47.11 | 46.24 | 46.71 | 5,400,581 | -0.16(-0.33%) |
Feb 09, 2010 | 45.99 | 47.41 | 45.81 | 46.87 | 10,516,561 | +1.45(+3.20%) |
Feb 08, 2010 | 45.76 | 46.27 | 45.33 | 45.42 | 6,021,822 | -0.40(-0.87%) |
Feb 05, 2010 | 46.45 | 46.87 | 44.83 | 45.82 | 12,333,234 | -0.72(-1.55%) |
Feb 04, 2010 | 47.82 | 47.99 | 46.48 | 46.54 | 9,548,372 | -1.68(-3.48%) |
Feb 03, 2010 | 48.27 | 48.49 | 47.74 | 48.22 | 6,985,568 | -0.05(-0.10%) |
Feb 02, 2010 | 47.76 | 48.31 | 47.53 | 48.27 | 10,089,655 | +0.29(+0.61%) |
Feb 01, 2010 | 47.33 | 48.20 | 47.32 | 47.97 | 7,599,482 | +0.75(+1.59%) |
Jan 29, 2010 | 48.94 | 49.40 | 47.00 | 47.22 | 11,198,359 | -1.53(-3.13%) |
Jan 28, 2010 | 48.43 | 49.05 | 47.77 | 48.75 | 11,373,190 | +0.49(+1.02%) |
Jan 27, 2010 | 45.85 | 48.38 | 45.84 | 48.26 | 18,939,662 | +3.29(+7.31%) |
Jan 26, 2010 | 44.84 | 45.59 | 44.60 | 44.97 | 5,841,567 | -0.05(-0.12%) |
Jan 25, 2010 | 45.47 | 45.78 | 44.81 | 45.02 | 4,478,500 | +0.01(+0.02%) |
Jan 22, 2010 | 45.68 | 46.11 | 44.96 | 45.02 | 6,089,797 | -1.11(-2.42%) |
Jan 21, 2010 | 46.99 | 47.74 | 45.90 | 46.13 | 6,931,520 | -0.78(-1.66%) |
Jan 20, 2010 | 47.01 | 47.20 | 45.61 | 46.91 | 6,896,577 | -0.35(-0.74%) |
Jan 19, 2010 | 47.22 | 47.54 | 46.72 | 47.26 | 6,964,541 | -0.13(-0.28%) |
Jan 15, 2010 | 47.95 | 47.39 | 47.39 | 47.39 | 6,502,898 | -0.58(-1.20%) |
Jan 14, 2010 | 47.56 | 48.02 | 47.36 | 47.97 | 3,850,429 | +0.31(+0.65%) |
Jan 13, 2010 | 47.23 | 48.08 | 47.03 | 47.66 | 6,352,880 | +0.57(+1.21%) |
Jan 12, 2010 | 46.81 | 47.69 | 46.68 | 47.09 | 6,767,612 | -0.34(-0.72%) |
Jan 11, 2010 | 48.27 | 48.38 | 47.15 | 47.43 | 7,218,494 | -0.57(-1.18%) |
Jan 08, 2010 | 47.95 | 48.14 | 47.42 | 48.00 | 9,172,339 | -0.47(-0.96%) |
Jan 07, 2010 | 46.37 | 48.55 | 45.99 | 48.47 | 18,452,694 | +1.89(+4.05%) |
Jan 06, 2010 | 45.38 | 46.75 | 45.10 | 46.58 | 11,339,893 | +1.37(+3.03%) |
Jan 05, 2010 | 43.83 | 45.41 | 43.64 | 45.21 | 11,380,525 | +1.43(+3.28%) |