Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 60.23 | 61.20 | 60.17 | 61.09 | 17,339,156 | +0.97(+1.62%) |
Feb 25, 2011 | 59.89 | 60.43 | 59.68 | 60.12 | 14,476,153 | +0.04(+0.07%) |
Feb 24, 2011 | 60.70 | 60.90 | 59.80 | 60.08 | 27,973,654 | -0.14(-0.23%) |
Feb 23, 2011 | 59.19 | 61.20 | 59.19 | 60.22 | 29,125,254 | +1.15(+1.94%) |
Feb 22, 2011 | 58.43 | 60.13 | 58.43 | 59.07 | 26,701,530 | +0.94(+1.62%) |
Feb 18, 2011 | 57.36 | 58.18 | 57.13 | 58.13 | 15,047,550 | +0.91(+1.60%) |
Feb 17, 2011 | 56.86 | 57.32 | 56.77 | 57.22 | 11,236,794 | +0.30(+0.53%) |
Feb 16, 2011 | 56.95 | 57.13 | 56.57 | 56.92 | 11,528,834 | +0.19(+0.33%) |
Feb 15, 2011 | 56.87 | 57.03 | 56.33 | 56.73 | 12,952,330 | -0.36(-0.63%) |
Feb 14, 2011 | 56.23 | 57.21 | 56.23 | 57.09 | 11,892,699 | +0.72(+1.27%) |
Feb 11, 2011 | 56.16 | 56.80 | 56.04 | 56.37 | 12,536,499 | -0.15(-0.26%) |
Feb 10, 2011 | 56.04 | 56.68 | 55.95 | 56.51 | 12,472,712 | +0.27(+0.48%) |
Feb 09, 2011 | 57.12 | 56.91 | 55.93 | 56.25 | 14,115,922 | -0.88(-1.53%) |
Feb 08, 2011 | 57.20 | 57.27 | 56.75 | 57.12 | 9,771,326 | +0.05(+0.08%) |
Feb 07, 2011 | 56.85 | 57.41 | 56.84 | 57.08 | 17,554,294 | +0.32(+0.57%) |
Feb 04, 2011 | 56.65 | 56.88 | 56.41 | 56.75 | 18,016,890 | +0.25(+0.43%) |
Feb 03, 2011 | 56.44 | 56.95 | 55.97 | 56.51 | 17,976,454 | +0.12(+0.22%) |
Feb 02, 2011 | 55.74 | 56.60 | 55.74 | 56.39 | 11,311,143 | +0.15(+0.27%) |
Feb 01, 2011 | 55.89 | 56.39 | 55.62 | 56.23 | 17,027,374 | +0.75(+1.36%) |
Jan 31, 2011 | 54.85 | 55.63 | 54.57 | 55.48 | 19,108,900 | +0.91(+1.67%) |
Jan 28, 2011 | 55.22 | 55.43 | 54.31 | 54.57 | 21,282,688 | -0.81(-1.46%) |
Jan 27, 2011 | 55.26 | 55.50 | 55.11 | 55.37 | 10,783,525 | +0.06(+0.12%) |
Jan 26, 2011 | 55.16 | 55.50 | 54.69 | 55.31 | 15,121,233 | +0.33(+0.60%) |
Jan 25, 2011 | 54.81 | 55.19 | 54.56 | 54.98 | 12,703,932 | -0.08(-0.15%) |
Jan 24, 2011 | 54.87 | 55.25 | 54.74 | 55.07 | 12,467,459 | +0.26(+0.47%) |
Jan 21, 2011 | 54.57 | 54.90 | 54.41 | 54.81 | 12,719,603 | +0.63(+1.15%) |
Jan 20, 2011 | 53.85 | 54.27 | 53.52 | 54.18 | 11,148,806 | -0.15(-0.28%) |
Jan 19, 2011 | 54.72 | 54.77 | 54.11 | 54.33 | 10,378,382 | -0.22(-0.41%) |
Jan 18, 2011 | 54.32 | 54.79 | 54.31 | 54.56 | 13,231,853 | +0.30(+0.56%) |
Jan 14, 2011 | 53.84 | 54.28 | 53.66 | 54.25 | 9,519,968 | +0.38(+0.71%) |
Jan 13, 2011 | 53.77 | 54.12 | 53.64 | 53.87 | 9,790,459 | -0.16(-0.29%) |
Jan 12, 2011 | 53.98 | 54.26 | 53.88 | 54.03 | 13,423,980 | +0.36(+0.68%) |
Jan 11, 2011 | 53.11 | 53.76 | 53.07 | 53.67 | 13,410,959 | +0.83(+1.57%) |
Jan 10, 2011 | 53.15 | 53.28 | 52.67 | 52.84 | 11,728,081 | -0.46(-0.86%) |
Jan 07, 2011 | 53.17 | 53.36 | 52.76 | 53.29 | 10,865,840 | +0.16(+0.30%) |
Jan 06, 2011 | 53.63 | 53.67 | 52.76 | 53.14 | 10,652,611 | -0.30(-0.57%) |
Jan 05, 2011 | 53.14 | 53.81 | 52.89 | 53.44 | 11,395,163 | -0.09(-0.17%) |
Jan 04, 2011 | 53.93 | 54.05 | 53.31 | 53.53 | 14,567,692 | -0.20(-0.37%) |
Jan 03, 2011 | 53.57 | 53.99 | 53.36 | 53.73 | 13,350,233 | +0.40(+0.76%) |
Dec 31, 2010 | 53.52 | 53.65 | 53.18 | 53.33 | 8,816,885 | -0.20(-0.38%) |
Dec 30, 2010 | 53.37 | 53.73 | 53.27 | 53.53 | 7,112,749 | +0.13(+0.25%) |
Dec 29, 2010 | 53.50 | 54.00 | 53.39 | 53.40 | 9,073,625 | +0.11(+0.20%) |
Dec 28, 2010 | 52.79 | 53.43 | 52.67 | 53.29 | 8,670,082 | +0.63(+1.19%) |
Dec 27, 2010 | 52.89 | 52.95 | 52.62 | 52.67 | 5,369,663 | -0.33(-0.62%) |
Dec 23, 2010 | 52.53 | 53.12 | 52.49 | 53.00 | 8,730,840 | +0.46(+0.88%) |
Dec 22, 2010 | 52.38 | 52.58 | 52.20 | 52.53 | 7,293,140 | +0.39(+0.74%) |
Dec 21, 2010 | 52.21 | 52.49 | 51.99 | 52.15 | 10,208,049 | +0.25(+0.48%) |
Dec 20, 2010 | 51.99 | 52.37 | 51.76 | 51.90 | 13,742,208 | +0.18(+0.35%) |
Dec 17, 2010 | 51.93 | 51.99 | 51.48 | 51.72 | 18,535,534 | -0.33(-0.64%) |
Dec 16, 2010 | 51.48 | 52.14 | 51.34 | 52.05 | 13,340,497 | +0.61(+1.19%) |
Dec 15, 2010 | 51.44 | 51.80 | 51.39 | 51.44 | 13,018,909 | -0.22(-0.42%) |
Dec 14, 2010 | 51.77 | 51.99 | 51.51 | 51.65 | 12,547,689 | +0.01(+0.01%) |
Dec 13, 2010 | 51.27 | 51.99 | 51.14 | 51.65 | 16,957,372 | +0.78(+1.54%) |
Dec 10, 2010 | 50.82 | 50.89 | 50.40 | 50.86 | 12,673,278 | +0.22(+0.44%) |
Dec 09, 2010 | 50.72 | 50.83 | 50.17 | 50.64 | 13,819,596 | +0.30(+0.59%) |
Dec 08, 2010 | 50.56 | 50.73 | 50.04 | 50.34 | 11,839,208 | -0.09(-0.19%) |
Dec 07, 2010 | 50.21 | 50.63 | 50.09 | 50.44 | 21,487,006 | +0.78(+1.58%) |
Dec 06, 2010 | 49.55 | 49.80 | 49.38 | 49.65 | 8,864,218 | +0.04(+0.08%) |
Dec 03, 2010 | 49.38 | 49.68 | 49.30 | 49.61 | 11,511,019 | +0.23(+0.46%) |
Dec 02, 2010 | 48.33 | 49.48 | 48.23 | 49.38 | 18,477,812 | +1.05(+2.18%) |
Dec 01, 2010 | 48.01 | 48.64 | 47.78 | 48.33 | 18,169,650 | +1.01(+2.14%) |
Nov 30, 2010 | 47.13 | 47.70 | 47.03 | 47.32 | 17,744,466 | -0.42(-0.88%) |
Nov 29, 2010 | 47.51 | 47.95 | 46.99 | 47.74 | 15,519,516 | -0.21(-0.44%) |
Nov 26, 2010 | 48.18 | 48.26 | 47.80 | 47.95 | 4,773,287 | -0.51(-1.06%) |
Nov 24, 2010 | 48.01 | 48.47 | 48.47 | 48.47 | 13,776,016 | +0.69(+1.44%) |
Nov 23, 2010 | 48.20 | 48.22 | 47.43 | 47.78 | 16,266,660 | -0.99(-2.04%) |
Nov 22, 2010 | 48.78 | 48.85 | 47.95 | 48.77 | 11,625,895 | -0.29(-0.58%) |
Nov 19, 2010 | 48.91 | 49.07 | 48.40 | 49.06 | 13,913,657 | +0.07(+0.14%) |
Nov 18, 2010 | 48.53 | 49.08 | 48.48 | 48.99 | 12,986,856 | +0.79(+1.65%) |
Nov 17, 2010 | 48.16 | 48.58 | 47.98 | 48.19 | 13,428,379 | -0.01(-0.02%) |
Nov 16, 2010 | 48.83 | 48.85 | 47.88 | 48.20 | 20,735,796 | -1.50(-3.02%) |
Nov 15, 2010 | 49.69 | 49.82 | 49.16 | 49.71 | 15,965,848 | +0.19(+0.39%) |
Nov 12, 2010 | 49.53 | 49.61 | 49.00 | 49.51 | 18,255,890 | -0.38(-0.76%) |
Nov 11, 2010 | 49.26 | 49.95 | 49.26 | 49.89 | 19,493,862 | +0.53(+1.08%) |
Nov 10, 2010 | 48.55 | 49.39 | 48.25 | 49.36 | 20,346,622 | +0.93(+1.93%) |
Nov 09, 2010 | 48.63 | 48.83 | 48.16 | 48.43 | 23,459,844 | -0.54(-1.11%) |
Nov 08, 2010 | 49.04 | 49.26 | 48.56 | 48.97 | 20,360,076 | -0.28(-0.56%) |
Nov 05, 2010 | 49.09 | 49.45 | 48.71 | 49.25 | 25,052,420 | -0.09(-0.19%) |
Nov 04, 2010 | 48.77 | 49.44 | 48.61 | 49.34 | 28,118,434 | +1.41(+2.95%) |
Nov 03, 2010 | 47.90 | 48.17 | 47.47 | 47.93 | 17,327,798 | +0.32(+0.67%) |
Nov 02, 2010 | 47.73 | 47.78 | 47.36 | 47.61 | 16,428,020 | +0.41(+0.86%) |
Nov 01, 2010 | 48.19 | 48.73 | 46.99 | 47.20 | 22,052,836 | -0.67(-1.39%) |
Oct 29, 2010 | 48.04 | 48.23 | 47.51 | 47.87 | 21,505,452 | -1.07(-2.18%) |
Oct 28, 2010 | 49.42 | 49.64 | 48.74 | 48.94 | 14,707,469 | +0.08(+0.15%) |
Oct 27, 2010 | 49.05 | 49.05 | 48.27 | 48.86 | 16,490,608 | -0.32(-0.66%) |
Oct 25, 2010 | 49.34 | 49.72 | 49.11 | 49.18 | 11,639,281 | +0.19(+0.38%) |
Oct 22, 2010 | 49.14 | 49.14 | 48.78 | 49.00 | 9,584,938 | +0.17(+0.36%) |
Oct 21, 2010 | 48.98 | 49.26 | 48.33 | 48.83 | 16,442,829 | +0.13(+0.27%) |
Oct 20, 2010 | 48.18 | 48.98 | 48.06 | 48.69 | 15,244,321 | +0.71(+1.49%) |
Oct 19, 2010 | 48.32 | 48.49 | 47.60 | 47.98 | 16,315,780 | -0.98(-2.00%) |
Oct 18, 2010 | 48.38 | 49.13 | 48.33 | 48.96 | 13,483,573 | +0.50(+1.04%) |
Oct 15, 2010 | 48.91 | 48.99 | 48.17 | 48.45 | 16,410,261 | -0.17(-0.35%) |
Oct 14, 2010 | 48.48 | 48.63 | 48.08 | 48.62 | 11,604,235 | +0.13(+0.27%) |
Oct 13, 2010 | 48.36 | 48.74 | 48.02 | 48.49 | 20,097,056 | -0.10(-0.20%) |
Oct 12, 2010 | 48.31 | 48.78 | 47.89 | 48.59 | 14,719,114 | +0.08(+0.16%) |
Oct 11, 2010 | 48.59 | 48.68 | 48.30 | 48.51 | 8,271,669 | -0.13(-0.27%) |
Oct 08, 2010 | 48.65 | 48.74 | 48.07 | 48.65 | 11,884,392 | +0.24(+0.50%) |
Oct 07, 2010 | 48.92 | 48.97 | 48.07 | 48.40 | 9,542 | -0.21(-0.44%) |
Oct 06, 2010 | 48.27 | 48.85 | 48.22 | 48.62 | 14,938,558 | +0.29(+0.60%) |
Oct 05, 2010 | 47.63 | 48.39 | 47.49 | 48.33 | 38,900 | +1.21(+2.56%) |
Oct 04, 2010 | 47.46 | 47.60 | 46.76 | 47.12 | 13,127,617 | -0.37(-0.78%) |
Oct 01, 2010 | 47.49 | 47.73 | 47.22 | 47.49 | 16,523,981 | +0.52(+1.11%) |
Sep 30, 2010 | 46.97 | 47.63 | 46.55 | 46.97 | 96,245 | -0.13(-0.28%) |
Sep 29, 2010 | 46.79 | 47.35 | 46.65 | 47.10 | 9,949 | +0.23(+0.49%) |
Sep 28, 2010 | 46.62 | 47.06 | 46.12 | 46.87 | 12,517 | +0.46(+1.00%) |
Sep 27, 2010 | 46.54 | 46.72 | 46.40 | 46.41 | 14,461,250 | -0.02(-0.05%) |
Sep 24, 2010 | 45.93 | 46.53 | 45.61 | 46.43 | 14,260,852 | +0.92(+2.01%) |
Sep 23, 2010 | 45.52 | 46.00 | 45.30 | 45.52 | 5,633 | -0.41(-0.90%) |
Sep 22, 2010 | 46.32 | 46.59 | 45.92 | 45.93 | 11,686,233 | -0.29(-0.63%) |
Sep 21, 2010 | 46.39 | 46.50 | 45.84 | 46.22 | 14,837,430 | -0.09(-0.19%) |
Sep 20, 2010 | 45.52 | 46.44 | 45.48 | 46.30 | 13,348,668 | +0.83(+1.84%) |
Sep 17, 2010 | 45.47 | 46.21 | 45.34 | 45.47 | 21,283,662 | -0.43(-0.95%) |
Sep 15, 2010 | 45.82 | 45.97 | 45.50 | 45.90 | 12,494,032 | -0.17(-0.38%) |
Sep 14, 2010 | 45.93 | 46.35 | 45.89 | 46.08 | 20,180 | +0.15(+0.33%) |
Sep 13, 2010 | 46.00 | 46.08 | 45.59 | 45.93 | 14,816,201 | +0.25(+0.55%) |
Sep 10, 2010 | 45.39 | 45.68 | 45.17 | 45.68 | 14,191,970 | +0.85(+1.89%) |
Sep 09, 2010 | 45.14 | 45.37 | 44.78 | 44.83 | 862 | +0.06(+0.14%) |
Sep 08, 2010 | 44.72 | 45.13 | 44.66 | 44.77 | 187,555 | +0.12(+0.26%) |
Sep 07, 2010 | 45.02 | 45.15 | 44.61 | 44.65 | 32,759 | -0.55(-1.22%) |
Sep 03, 2010 | 44.85 | 45.20 | 44.85 | 45.20 | 12,419,817 | +0.32(+0.71%) |
Sep 02, 2010 | 44.48 | 44.90 | 44.32 | 44.88 | 19,279 | +0.39(+0.89%) |
Sep 01, 2010 | 43.67 | 44.57 | 43.60 | 44.49 | 18,144,426 | +1.53(+3.56%) |
Aug 31, 2010 | 42.86 | 43.19 | 42.44 | 42.96 | 42,032 | +0.12(+0.28%) |
Aug 30, 2010 | 43.25 | 43.35 | 42.84 | 42.84 | 13,873,542 | -0.59(-1.35%) |
Aug 27, 2010 | 43.11 | 43.49 | 42.26 | 43.42 | 15,166,794 | +0.77(+1.81%) |
Aug 26, 2010 | 42.93 | 43.11 | 42.36 | 42.65 | 18,523 | -0.27(-0.63%) |
Aug 25, 2010 | 42.49 | 43.06 | 42.06 | 42.93 | 347,713 | +0.19(+0.43%) |
Aug 24, 2010 | 43.04 | 43.41 | 42.66 | 42.74 | 106,053 | -0.75(-1.73%) |
Aug 23, 2010 | 43.66 | 44.04 | 43.49 | 43.49 | 17,240,526 | +0.00(+0.00%) |
Aug 20, 2010 | 43.73 | 43.79 | 43.20 | 43.49 | 16,055,605 | -0.46(-1.04%) |
Aug 19, 2010 | 44.46 | 44.52 | 43.75 | 43.95 | 44,981 | -0.70(-1.56%) |
Aug 18, 2010 | 44.98 | 45.05 | 44.36 | 44.65 | 11,557 | -0.42(-0.94%) |
Aug 17, 2010 | 44.95 | 45.25 | 44.67 | 45.07 | 49,668 | +0.45(+1.01%) |
Aug 16, 2010 | 44.27 | 44.69 | 43.85 | 44.62 | 12,687,745 | +0.18(+0.40%) |
Aug 13, 2010 | 44.44 | 44.65 | 44.16 | 44.44 | 12,351,489 | +0.19(+0.43%) |
Aug 12, 2010 | 43.87 | 44.66 | 43.75 | 44.25 | 15,665,343 | -0.03(-0.08%) |
Aug 11, 2010 | 44.77 | 44.77 | 44.22 | 44.28 | 18,445,656 | -0.84(-1.87%) |
Aug 10, 2010 | 45.13 | 45.63 | 44.87 | 45.13 | 174 | -0.40(-0.87%) |
Aug 09, 2010 | 45.53 | 45.61 | 45.28 | 45.52 | 12,218,243 | +0.32(+0.71%) |
Aug 06, 2010 | 45.20 | 45.37 | 44.68 | 45.20 | 15,653,777 | -0.20(-0.43%) |
Aug 05, 2010 | 45.08 | 45.47 | 44.92 | 45.40 | 1,741 | +0.03(+0.06%) |
Aug 04, 2010 | 45.23 | 45.42 | 44.92 | 45.37 | 2,438 | +0.21(+0.46%) |
Aug 03, 2010 | 44.74 | 45.43 | 44.68 | 45.16 | 13,370 | +0.49(+1.11%) |
Aug 02, 2010 | 44.57 | 44.97 | 44.39 | 44.67 | 20,618,168 | +0.91(+2.09%) |
Jul 30, 2010 | 43.76 | 43.85 | 43.00 | 43.76 | 29,535,514 | +0.11(+0.25%) |
Jul 29, 2010 | 43.57 | 43.85 | 43.22 | 43.65 | 10,798 | +0.26(+0.61%) |
Jul 28, 2010 | 43.38 | 43.44 | 43.07 | 43.38 | 6,128 | +0.15(+0.35%) |
Jul 27, 2010 | 43.23 | 43.31 | 42.77 | 43.23 | 12,094 | +0.39(+0.91%) |
Jul 26, 2010 | 42.38 | 42.84 | 42.15 | 42.84 | 11,278,844 | +0.63(+1.50%) |
Jul 23, 2010 | 42.07 | 42.23 | 41.72 | 42.21 | 14,682,963 | +0.05(+0.11%) |
Jul 22, 2010 | 41.80 | 42.49 | 41.67 | 42.17 | 24,434 | +0.73(+1.76%) |
Jul 21, 2010 | 42.10 | 42.23 | 41.09 | 41.44 | 15,751,694 | -0.53(-1.27%) |
Jul 20, 2010 | 41.97 | 42.03 | 40.74 | 41.97 | 15,540,111 | +0.63(+1.53%) |
Jul 19, 2010 | 41.05 | 41.51 | 41.05 | 41.34 | 14,543,809 | +0.29(+0.70%) |
Jul 16, 2010 | 41.05 | 41.82 | 40.91 | 41.05 | 21,005,854 | -0.49(-1.17%) |
Jul 15, 2010 | 42.05 | 42.05 | 41.43 | 41.54 | 18,299,322 | -0.40(-0.96%) |
Jul 14, 2010 | 41.92 | 41.98 | 41.54 | 41.94 | 12,972 | -0.10(-0.25%) |
Jul 13, 2010 | 42.05 | 42.25 | 41.63 | 42.05 | 75,608 | +0.79(+1.92%) |
Jul 12, 2010 | 41.07 | 41.41 | 40.97 | 41.25 | 12,804,773 | +0.01(+0.01%) |
Jul 09, 2010 | 41.25 | 41.34 | 40.22 | 41.25 | 19,838,502 | +0.82(+2.03%) |
Jul 08, 2010 | 40.29 | 40.59 | 39.74 | 40.43 | 8,015 | +0.55(+1.38%) |
Jul 07, 2010 | 38.94 | 39.90 | 38.75 | 39.88 | 27,328,826 | +1.09(+2.80%) |
Jul 06, 2010 | 39.20 | 39.23 | 38.39 | 38.79 | 6,809 | +0.14(+0.37%) |
Jul 02, 2010 | 38.65 | 39.13 | 38.39 | 38.65 | 15,929,560 | -0.02(-0.06%) |
Jul 01, 2010 | 38.59 | 39.21 | 38.37 | 38.67 | 28,452,954 | -0.29(-0.75%) |
Jun 30, 2010 | 39.00 | 39.65 | 38.93 | 38.96 | 42,147 | -0.26(-0.66%) |
Jun 29, 2010 | 39.21 | 39.84 | 39.04 | 39.22 | 13,769 | -1.00(-2.50%) |
Jun 25, 2010 | 40.23 | 40.84 | 40.12 | 40.23 | 35,666,644 | -0.44(-1.09%) |
Jun 24, 2010 | 40.67 | 41.41 | 40.59 | 40.67 | 30,871 | -0.82(-1.98%) |
Jun 23, 2010 | 42.40 | 42.43 | 41.43 | 41.49 | 25,909,400 | -1.00(-2.35%) |
Jun 22, 2010 | 43.32 | 43.48 | 42.42 | 42.49 | 10,833 | -0.99(-2.27%) |
Jun 21, 2010 | 44.10 | 44.35 | 43.23 | 43.48 | 16,281,693 | +0.11(+0.26%) |
Jun 18, 2010 | 43.36 | 43.49 | 43.00 | 43.36 | 23,826,476 | +0.11(+0.27%) |
Jun 17, 2010 | 43.07 | 43.34 | 42.60 | 43.25 | 19,356,812 | +0.21(+0.49%) |
Jun 16, 2010 | 43.03 | 43.29 | 42.75 | 43.03 | 18,155,962 | -0.16(-0.37%) |
Jun 15, 2010 | 43.19 | 43.21 | 42.59 | 43.19 | 47,952 | +0.60(+1.42%) |
Jun 14, 2010 | 42.62 | 43.37 | 42.58 | 42.59 | 20,809,490 | +0.07(+0.16%) |
Jun 11, 2010 | 42.19 | 42.52 | 41.79 | 42.52 | 14,536,745 | -0.06(-0.15%) |
Jun 10, 2010 | 42.59 | 42.59 | 41.74 | 42.59 | 48,960 | +1.94(+4.77%) |
Jun 09, 2010 | 40.86 | 41.56 | 40.54 | 40.64 | 24,513,202 | -0.14(-0.35%) |
Jun 08, 2010 | 41.16 | 41.18 | 40.09 | 40.79 | 2,455 | -0.18(-0.43%) |
Jun 07, 2010 | 41.14 | 41.62 | 40.87 | 40.97 | 21,464,716 | +0.04(+0.10%) |
Jun 04, 2010 | 40.93 | 41.75 | 40.65 | 40.93 | 31,582,450 | -1.51(-3.56%) |
Jun 03, 2010 | 42.87 | 42.92 | 41.99 | 42.44 | 24,869,584 | -0.13(-0.30%) |
Jun 02, 2010 | 42.56 | 42.56 | 41.41 | 42.56 | 27,299,192 | +1.06(+2.55%) |
Jun 01, 2010 | 42.23 | 42.79 | 41.51 | 41.51 | 1,201 | -0.91(-2.14%) |
May 28, 2010 | 42.41 | 42.72 | 41.94 | 42.41 | 25,159,856 | -0.28(-0.66%) |
May 27, 2010 | 41.99 | 42.69 | 41.51 | 42.69 | 26,565,728 | +1.61(+3.93%) |
May 26, 2010 | 42.02 | 42.20 | 41.02 | 41.08 | 9,459 | -0.59(-1.41%) |
May 25, 2010 | 41.19 | 41.74 | 40.65 | 41.67 | 1,741 | -0.50(-1.18%) |
May 24, 2010 | 42.61 | 42.71 | 42.09 | 42.17 | 18,358,552 | -0.60(-1.40%) |
May 21, 2010 | 41.54 | 42.86 | 41.34 | 42.76 | 27,728,170 | -0.08(-0.18%) |
May 20, 2010 | 42.62 | 43.29 | 42.22 | 42.84 | 1,393 | -1.14(-2.59%) |
May 19, 2010 | 43.84 | 44.21 | 43.37 | 43.98 | 18,764,624 | -0.09(-0.21%) |
May 18, 2010 | 44.96 | 45.17 | 43.86 | 44.07 | 5,033 | -0.56(-1.25%) |
May 17, 2010 | 44.43 | 44.76 | 43.61 | 44.63 | 25,592,234 | +0.36(+0.80%) |
May 14, 2010 | 44.27 | 44.65 | 43.79 | 44.27 | 23,921,680 | -0.62(-1.38%) |
May 13, 2010 | 45.39 | 45.54 | 44.80 | 44.89 | 19,056,796 | -0.65(-1.42%) |
May 12, 2010 | 45.38 | 45.77 | 45.14 | 45.54 | 16,274,176 | +0.20(+0.45%) |
May 11, 2010 | 45.79 | 45.90 | 45.25 | 45.34 | 6,762 | -0.11(-0.24%) |
May 10, 2010 | 45.08 | 45.58 | 44.67 | 45.45 | 25,774,618 | +1.59(+3.62%) |
May 07, 2010 | 43.93 | 44.72 | 43.47 | 43.86 | 38,443,236 | -0.52(-1.17%) |
May 06, 2010 | 44.06 | 45.63 | 40.67 | 44.38 | 23,973 | -0.92(-2.04%) |
May 05, 2010 | 45.45 | 45.92 | 45.23 | 45.30 | 22,903,610 | -0.64(-1.39%) |
May 04, 2010 | 46.65 | 46.78 | 45.30 | 45.94 | 1,038 | -1.18(-2.50%) |
May 03, 2010 | 46.62 | 47.45 | 46.26 | 47.12 | 20,481,262 | +0.79(+1.71%) |
Apr 30, 2010 | 46.86 | 47.29 | 46.24 | 46.33 | 24,455,648 | -0.48(-1.03%) |
Apr 29, 2010 | 46.18 | 47.21 | 46.18 | 46.81 | 21,577,878 | +0.95(+2.07%) |
Apr 28, 2010 | 45.86 | 46.03 | 45.42 | 45.86 | 21,298,618 | +0.22(+0.49%) |
Apr 27, 2010 | 46.69 | 46.94 | 45.55 | 45.64 | 1,385 | -1.34(-2.86%) |
Apr 26, 2010 | 46.94 | 47.29 | 46.84 | 46.98 | 17,214,838 | -0.05(-0.10%) |
Apr 23, 2010 | 46.10 | 47.08 | 46.05 | 47.03 | 17,435,404 | +0.84(+1.81%) |
Apr 22, 2010 | 46.14 | 46.33 | 45.87 | 46.19 | 16,563,588 | -0.41(-0.88%) |
Apr 21, 2010 | 46.82 | 47.03 | 46.21 | 46.60 | 153,170 | -0.07(-0.16%) |
Apr 20, 2010 | 46.54 | 46.85 | 46.45 | 46.67 | 878 | +0.42(+0.90%) |
Apr 19, 2010 | 45.65 | 46.36 | 45.54 | 46.26 | 16,411,884 | +0.32(+0.71%) |
Apr 16, 2010 | 46.34 | 46.59 | 45.67 | 45.93 | 22,618,652 | -0.48(-1.03%) |
Apr 15, 2010 | 45.85 | 46.51 | 45.80 | 46.41 | 17,056,336 | +0.57(+1.25%) |
Apr 14, 2010 | 45.77 | 45.85 | 45.52 | 45.84 | 12,816,363 | +0.21(+0.46%) |
Apr 13, 2010 | 45.75 | 45.83 | 45.09 | 45.63 | 14,025,633 | -0.13(-0.27%) |
Apr 12, 2010 | 45.22 | 45.96 | 45.15 | 45.75 | 17,579,438 | +0.53(+1.17%) |
Apr 09, 2010 | 44.39 | 45.29 | 44.37 | 45.22 | 17,236,764 | +1.05(+2.37%) |
Apr 08, 2010 | 43.76 | 44.37 | 43.59 | 44.18 | 12,096,429 | +0.16(+0.37%) |
Apr 07, 2010 | 44.18 | 44.27 | 43.78 | 44.01 | 16,579,770 | -0.29(-0.65%) |
Apr 06, 2010 | 44.13 | 44.37 | 43.91 | 44.30 | 11,408,948 | +0.26(+0.58%) |
Apr 05, 2010 | 43.78 | 44.23 | 43.65 | 44.05 | 14,254,418 | +0.42(+0.97%) |
Apr 01, 2010 | 43.46 | 43.62 | 43.62 | 43.62 | 13,816,244 | +0.49(+1.13%) |
Mar 31, 2010 | 42.93 | 43.31 | 42.71 | 43.14 | 17,360,600 | +0.30(+0.70%) |
Mar 30, 2010 | 42.82 | 42.95 | 42.64 | 42.83 | 11,207,763 | +0.04(+0.09%) |
Mar 29, 2010 | 42.44 | 42.91 | 42.37 | 42.79 | 15,501,503 | +0.46(+1.07%) |
Mar 26, 2010 | 42.09 | 42.60 | 41.99 | 42.34 | 18,308,172 | +0.36(+0.85%) |
Mar 25, 2010 | 42.32 | 42.45 | 41.92 | 41.98 | 18,476,518 | -0.07(-0.18%) |
Mar 24, 2010 | 42.25 | 42.38 | 41.97 | 42.05 | 15,817,285 | -0.48(-1.12%) |
Mar 23, 2010 | 42.34 | 42.54 | 42.11 | 42.53 | 14,075,204 | +0.42(+1.00%) |
Mar 22, 2010 | 42.19 | 42.60 | 42.09 | 42.11 | 16,380,378 | -0.54(-1.27%) |
Mar 19, 2010 | 42.68 | 42.75 | 42.03 | 42.65 | 29,200,640 | +0.13(+0.29%) |
Mar 18, 2010 | 42.58 | 42.70 | 42.23 | 42.53 | 17,431,984 | +0.05(+0.12%) |
Mar 17, 2010 | 42.20 | 42.70 | 42.19 | 42.48 | 18,092,704 | +0.39(+0.93%) |
Mar 16, 2010 | 42.04 | 42.16 | 41.76 | 42.08 | 17,277,626 | +0.23(+0.56%) |
Mar 15, 2010 | 41.82 | 41.88 | 41.44 | 41.85 | 15,483,275 | -0.09(-0.20%) |
Mar 12, 2010 | 42.19 | 42.23 | 41.82 | 41.94 | 13,504,676 | -0.15(-0.36%) |
Mar 11, 2010 | 42.13 | 42.15 | 41.84 | 42.09 | 12,354,272 | +0.02(+0.04%) |
Mar 10, 2010 | 42.17 | 42.28 | 41.67 | 42.07 | 25,758,890 | -0.19(-0.46%) |
Mar 09, 2010 | 42.27 | 42.61 | 42.09 | 42.27 | 14,913,024 | -0.19(-0.46%) |
Mar 08, 2010 | 42.37 | 42.60 | 42.18 | 42.46 | 11,386,242 | +0.19(+0.46%) |
Mar 05, 2010 | 41.84 | 42.36 | 41.82 | 42.27 | 15,383,175 | +0.69(+1.67%) |
Mar 04, 2010 | 41.60 | 41.81 | 41.36 | 41.57 | 16,559,543 | -0.03(-0.07%) |
Mar 03, 2010 | 41.88 | 42.01 | 41.56 | 41.60 | 14,404,938 | -0.11(-0.26%) |
Mar 02, 2010 | 41.63 | 42.04 | 41.53 | 41.71 | 16,273,509 | +0.29(+0.70%) |