Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.06 | 54.19 | 53.72 | 53.87 | 8,728,743 | -0.21(-0.38%) |
Dec 30, 2010 | 53.91 | 54.28 | 53.81 | 54.07 | 7,041,643 | +0.14(+0.25%) |
Dec 29, 2010 | 54.04 | 54.54 | 53.93 | 53.94 | 8,982,916 | +0.11(+0.20%) |
Dec 28, 2010 | 53.32 | 53.97 | 53.20 | 53.83 | 8,583,408 | +0.63(+1.19%) |
Dec 27, 2010 | 53.42 | 53.48 | 53.15 | 53.20 | 5,315,983 | -0.33(-0.62%) |
Dec 23, 2010 | 53.07 | 53.66 | 53.02 | 53.53 | 8,643,559 | +0.47(+0.88%) |
Dec 22, 2010 | 52.91 | 53.11 | 52.73 | 53.07 | 7,220,231 | +0.39(+0.74%) |
Dec 21, 2010 | 52.74 | 53.02 | 52.51 | 52.68 | 10,106,000 | +0.25(+0.48%) |
Dec 20, 2010 | 52.52 | 52.89 | 52.29 | 52.42 | 13,604,829 | +0.18(+0.35%) |
Dec 17, 2010 | 52.45 | 52.52 | 52.00 | 52.24 | 18,350,236 | -0.34(-0.64%) |
Dec 16, 2010 | 52.00 | 52.67 | 51.86 | 52.58 | 13,207,133 | +0.62(+1.19%) |
Dec 15, 2010 | 51.96 | 52.32 | 51.91 | 51.96 | 12,888,760 | -0.22(-0.42%) |
Dec 14, 2010 | 52.29 | 52.51 | 52.03 | 52.17 | 12,422,251 | +0.01(+0.01%) |
Dec 13, 2010 | 51.78 | 52.51 | 51.66 | 52.17 | 16,787,850 | +0.79(+1.54%) |
Dec 10, 2010 | 51.34 | 51.41 | 50.91 | 51.38 | 12,546,584 | +0.22(+0.44%) |
Dec 09, 2010 | 51.23 | 51.35 | 50.67 | 51.15 | 13,681,443 | +0.30(+0.59%) |
Dec 08, 2010 | 51.07 | 51.24 | 50.55 | 50.85 | 11,720,852 | -0.09(-0.19%) |
Dec 07, 2010 | 50.72 | 51.14 | 50.60 | 50.95 | 21,272,202 | +0.79(+1.58%) |
Dec 06, 2010 | 50.05 | 50.30 | 49.88 | 50.15 | 8,775,603 | +0.04(+0.08%) |
Dec 03, 2010 | 49.88 | 50.18 | 49.80 | 50.11 | 11,395,944 | +0.23(+0.46%) |
Dec 02, 2010 | 48.82 | 49.98 | 48.72 | 49.88 | 18,293,090 | +1.06(+2.18%) |
Dec 01, 2010 | 48.50 | 49.13 | 48.26 | 48.82 | 17,988,010 | +1.02(+2.14%) |
Nov 30, 2010 | 47.60 | 48.18 | 47.50 | 47.80 | 17,567,076 | -0.42(-0.88%) |
Nov 29, 2010 | 47.99 | 48.44 | 47.47 | 48.22 | 15,364,368 | -0.21(-0.44%) |
Nov 26, 2010 | 48.67 | 48.74 | 48.28 | 48.44 | 4,725,569 | -0.52(-1.06%) |
Nov 24, 2010 | 48.50 | 48.96 | 48.96 | 48.96 | 13,638,298 | +0.70(+1.44%) |
Nov 23, 2010 | 48.68 | 48.70 | 47.91 | 48.26 | 16,104,044 | -1.00(-2.04%) |
Nov 22, 2010 | 49.28 | 49.34 | 48.44 | 49.26 | 11,509,672 | -0.29(-0.58%) |
Nov 19, 2010 | 49.41 | 49.56 | 48.89 | 49.55 | 13,774,563 | +0.07(+0.14%) |
Nov 18, 2010 | 49.02 | 49.58 | 48.97 | 49.48 | 12,857,027 | +0.80(+1.65%) |
Nov 17, 2010 | 48.65 | 49.07 | 48.47 | 48.68 | 13,294,136 | -0.01(-0.02%) |
Nov 16, 2010 | 49.32 | 49.34 | 48.37 | 48.69 | 20,528,502 | -1.52(-3.02%) |
Nov 15, 2010 | 50.19 | 50.32 | 49.66 | 50.21 | 15,806,238 | +0.19(+0.39%) |
Nov 12, 2010 | 50.03 | 50.11 | 49.50 | 50.01 | 18,073,388 | -0.38(-0.76%) |
Nov 11, 2010 | 49.76 | 50.45 | 49.76 | 50.40 | 19,298,984 | +0.54(+1.08%) |
Nov 10, 2010 | 49.04 | 49.89 | 48.73 | 49.86 | 20,143,218 | +0.94(+1.93%) |
Nov 09, 2010 | 49.12 | 49.33 | 48.64 | 48.91 | 23,225,316 | -0.55(-1.11%) |
Nov 08, 2010 | 49.53 | 49.76 | 49.05 | 49.46 | 20,156,538 | -0.28(-0.56%) |
Nov 05, 2010 | 49.59 | 49.94 | 49.20 | 49.75 | 24,801,972 | -0.09(-0.19%) |
Nov 04, 2010 | 49.27 | 49.94 | 49.10 | 49.84 | 27,837,336 | +1.43(+2.95%) |
Nov 03, 2010 | 48.39 | 48.66 | 47.95 | 48.41 | 17,154,574 | +0.32(+0.67%) |
Nov 02, 2010 | 48.21 | 48.26 | 47.84 | 48.09 | 16,263,790 | +0.41(+0.86%) |
Nov 01, 2010 | 48.67 | 49.22 | 47.47 | 47.68 | 21,832,376 | -0.67(-1.39%) |
Oct 29, 2010 | 48.52 | 48.72 | 47.99 | 48.35 | 21,290,464 | -1.08(-2.18%) |
Oct 28, 2010 | 49.92 | 50.14 | 49.23 | 49.43 | 14,560,439 | +0.08(+0.15%) |
Oct 27, 2010 | 49.55 | 49.55 | 48.76 | 49.35 | 16,325,752 | -0.33(-0.66%) |
Oct 25, 2010 | 49.83 | 50.22 | 49.60 | 49.68 | 11,522,924 | +0.19(+0.38%) |
Oct 22, 2010 | 49.63 | 49.63 | 49.27 | 49.49 | 9,489,118 | +0.18(+0.36%) |
Oct 21, 2010 | 49.47 | 49.76 | 48.81 | 49.32 | 16,278,451 | +0.13(+0.27%) |
Oct 20, 2010 | 48.67 | 49.48 | 48.55 | 49.18 | 15,091,925 | +0.72(+1.49%) |
Oct 19, 2010 | 48.81 | 48.98 | 48.08 | 48.46 | 16,152,672 | -0.99(-2.00%) |
Oct 18, 2010 | 48.87 | 49.62 | 48.82 | 49.45 | 13,348,779 | +0.51(+1.04%) |
Oct 15, 2010 | 49.40 | 49.49 | 48.66 | 48.94 | 16,246,209 | -0.17(-0.35%) |
Oct 14, 2010 | 48.97 | 49.12 | 48.56 | 49.11 | 11,488,228 | +0.13(+0.27%) |
Oct 13, 2010 | 48.85 | 49.24 | 48.50 | 48.98 | 19,896,146 | -0.10(-0.20%) |
Oct 12, 2010 | 48.80 | 49.28 | 48.37 | 49.08 | 14,571,968 | +0.08(+0.16%) |
Oct 11, 2010 | 49.08 | 49.17 | 48.79 | 49.00 | 8,188,978 | -0.13(-0.27%) |
Oct 08, 2010 | 49.14 | 49.23 | 48.56 | 49.14 | 11,765,584 | +0.25(+0.50%) |
Oct 07, 2010 | 49.42 | 49.46 | 48.55 | 48.89 | 9,446 | -0.22(-0.44%) |
Oct 06, 2010 | 48.76 | 49.35 | 48.71 | 49.11 | 14,789,218 | +0.29(+0.60%) |
Oct 05, 2010 | 48.11 | 48.88 | 47.97 | 48.81 | 38,511 | +1.22(+2.56%) |
Oct 04, 2010 | 47.94 | 48.08 | 47.23 | 47.60 | 12,996,381 | -0.37(-0.78%) |
Oct 01, 2010 | 47.97 | 48.21 | 47.70 | 47.97 | 16,358,792 | +0.52(+1.11%) |
Sep 30, 2010 | 47.44 | 48.11 | 47.02 | 47.45 | 95,283 | -0.13(-0.28%) |
Sep 29, 2010 | 47.26 | 47.83 | 47.12 | 47.58 | 9,850 | +0.23(+0.49%) |
Sep 28, 2010 | 47.09 | 47.53 | 46.58 | 47.35 | 12,391 | +0.47(+1.00%) |
Sep 27, 2010 | 47.01 | 47.19 | 46.87 | 46.88 | 14,316,682 | -0.02(-0.05%) |
Sep 24, 2010 | 46.40 | 47.00 | 46.08 | 46.90 | 14,118,287 | +0.92(+2.01%) |
Sep 23, 2010 | 45.98 | 46.46 | 45.75 | 45.98 | 5,577 | -0.42(-0.90%) |
Sep 22, 2010 | 46.79 | 47.06 | 46.39 | 46.39 | 11,569,407 | -0.29(-0.63%) |
Sep 21, 2010 | 46.85 | 46.96 | 46.30 | 46.68 | 14,689,101 | -0.09(-0.19%) |
Sep 20, 2010 | 45.98 | 46.91 | 45.93 | 46.77 | 13,215,222 | +0.84(+1.84%) |
Sep 17, 2010 | 45.93 | 46.67 | 45.80 | 45.93 | 21,070,890 | -0.44(-0.95%) |
Sep 15, 2010 | 46.28 | 46.44 | 45.96 | 46.37 | 12,369,130 | -0.18(-0.38%) |
Sep 14, 2010 | 46.39 | 46.82 | 46.35 | 46.54 | 19,978 | +0.15(+0.33%) |
Sep 13, 2010 | 46.46 | 46.54 | 46.05 | 46.39 | 14,668,084 | +0.25(+0.55%) |
Sep 10, 2010 | 45.85 | 46.14 | 45.62 | 46.14 | 14,050,094 | +0.85(+1.89%) |
Sep 09, 2010 | 45.60 | 45.82 | 45.23 | 45.28 | 854 | +0.06(+0.14%) |
Sep 08, 2010 | 45.17 | 45.59 | 45.12 | 45.22 | 185,680 | +0.12(+0.26%) |
Sep 07, 2010 | 45.47 | 45.61 | 45.06 | 45.10 | 32,432 | -0.56(-1.22%) |
Sep 03, 2010 | 45.30 | 45.66 | 45.30 | 45.66 | 12,295,657 | +0.32(+0.71%) |
Sep 02, 2010 | 44.93 | 45.36 | 44.76 | 45.34 | 19,086 | +0.40(+0.89%) |
Sep 01, 2010 | 44.11 | 45.02 | 44.04 | 44.94 | 17,963,038 | +1.55(+3.56%) |
Aug 31, 2010 | 43.29 | 43.63 | 42.87 | 43.39 | 41,612 | +0.12(+0.28%) |
Aug 30, 2010 | 43.69 | 43.79 | 43.27 | 43.27 | 13,734,849 | -0.59(-1.35%) |
Aug 27, 2010 | 43.54 | 43.93 | 42.69 | 43.86 | 15,015,173 | +0.78(+1.81%) |
Aug 26, 2010 | 43.36 | 43.54 | 42.79 | 43.08 | 18,338 | -0.28(-0.63%) |
Aug 25, 2010 | 42.92 | 43.49 | 42.48 | 43.36 | 344,237 | +0.19(+0.43%) |
Aug 24, 2010 | 43.48 | 43.84 | 43.10 | 43.17 | 104,993 | -0.76(-1.73%) |
Aug 23, 2010 | 44.10 | 44.48 | 43.93 | 43.93 | 17,068,174 | +0.00(+0.00%) |
Aug 20, 2010 | 44.17 | 44.23 | 43.64 | 43.93 | 15,895,099 | -0.46(-1.04%) |
Aug 19, 2010 | 44.91 | 44.97 | 44.20 | 44.40 | 44,531 | -0.70(-1.56%) |
Aug 18, 2010 | 45.43 | 45.50 | 44.80 | 45.10 | 11,442 | -0.43(-0.94%) |
Aug 17, 2010 | 45.41 | 45.71 | 45.12 | 45.52 | 49,171 | +0.46(+1.01%) |
Aug 16, 2010 | 44.72 | 45.14 | 44.29 | 45.07 | 12,560,907 | +0.18(+0.40%) |
Aug 13, 2010 | 44.89 | 45.10 | 44.60 | 44.89 | 12,228,012 | +0.19(+0.43%) |
Aug 12, 2010 | 44.31 | 45.11 | 44.19 | 44.70 | 15,508,738 | -0.03(-0.08%) |
Aug 11, 2010 | 45.22 | 45.22 | 44.67 | 44.73 | 18,261,258 | -0.85(-1.87%) |
Aug 10, 2010 | 45.58 | 46.09 | 45.33 | 45.58 | 172 | -0.40(-0.87%) |
Aug 09, 2010 | 45.99 | 46.07 | 45.74 | 45.98 | 12,096,098 | +0.32(+0.71%) |
Aug 06, 2010 | 45.66 | 45.83 | 45.13 | 45.66 | 15,497,287 | -0.20(-0.43%) |
Aug 05, 2010 | 45.53 | 45.93 | 45.38 | 45.86 | 1,724 | +0.03(+0.06%) |
Aug 04, 2010 | 45.69 | 45.87 | 45.37 | 45.83 | 2,413 | +0.21(+0.46%) |
Aug 03, 2010 | 45.19 | 45.89 | 45.13 | 45.62 | 13,237 | +0.50(+1.11%) |
Aug 02, 2010 | 45.02 | 45.43 | 44.84 | 45.12 | 20,412,050 | +0.92(+2.09%) |
Jul 30, 2010 | 44.20 | 44.29 | 43.43 | 44.20 | 29,240,250 | +0.11(+0.25%) |
Jul 29, 2010 | 44.01 | 44.29 | 43.66 | 44.09 | 10,690 | +0.27(+0.61%) |
Jul 28, 2010 | 43.82 | 43.88 | 43.50 | 43.82 | 6,067 | +0.15(+0.35%) |
Jul 27, 2010 | 43.67 | 43.75 | 43.21 | 43.67 | 11,973 | +0.39(+0.91%) |
Jul 26, 2010 | 42.81 | 43.28 | 42.57 | 43.28 | 11,166,090 | +0.64(+1.50%) |
Jul 23, 2010 | 42.50 | 42.66 | 42.15 | 42.64 | 14,536,179 | +0.05(+0.11%) |
Jul 22, 2010 | 42.22 | 42.92 | 42.09 | 42.59 | 24,189 | +0.74(+1.76%) |
Jul 21, 2010 | 42.53 | 42.66 | 41.51 | 41.86 | 15,594,226 | -0.54(-1.27%) |
Jul 20, 2010 | 42.39 | 42.46 | 41.15 | 42.39 | 15,384,758 | +0.64(+1.53%) |
Jul 19, 2010 | 41.47 | 41.93 | 41.46 | 41.76 | 14,398,416 | +0.29(+0.70%) |
Jul 16, 2010 | 41.47 | 42.24 | 41.32 | 41.47 | 20,795,860 | -0.49(-1.17%) |
Jul 15, 2010 | 42.47 | 42.47 | 41.85 | 41.96 | 18,116,386 | -0.41(-0.96%) |
Jul 14, 2010 | 42.34 | 42.41 | 41.96 | 42.37 | 12,842 | -0.10(-0.25%) |
Jul 13, 2010 | 42.47 | 42.67 | 42.05 | 42.47 | 74,852 | +0.80(+1.92%) |
Jul 12, 2010 | 41.48 | 41.83 | 41.38 | 41.67 | 12,676,765 | +0.01(+0.01%) |
Jul 09, 2010 | 41.66 | 41.76 | 40.63 | 41.66 | 19,640,178 | +0.83(+2.03%) |
Jul 08, 2010 | 40.70 | 41.00 | 40.14 | 40.83 | 7,935 | +0.56(+1.38%) |
Jul 07, 2010 | 39.33 | 40.31 | 39.14 | 40.28 | 27,055,622 | +1.10(+2.80%) |
Jul 06, 2010 | 39.60 | 39.62 | 38.78 | 39.18 | 6,741 | +0.14(+0.37%) |
Jul 02, 2010 | 39.04 | 39.52 | 38.78 | 39.04 | 15,770,314 | -0.02(-0.06%) |
Jul 01, 2010 | 38.98 | 39.61 | 38.76 | 39.06 | 28,168,512 | -0.30(-0.75%) |
Jun 30, 2010 | 39.40 | 40.05 | 39.32 | 39.36 | 41,725 | -0.26(-0.66%) |
Jun 29, 2010 | 39.61 | 40.24 | 39.44 | 39.62 | 13,632 | -1.01(-2.50%) |
Jun 25, 2010 | 40.63 | 41.25 | 40.53 | 40.63 | 35,310,088 | -0.45(-1.09%) |
Jun 24, 2010 | 41.08 | 41.83 | 41.00 | 41.08 | 30,562 | -0.83(-1.98%) |
Jun 23, 2010 | 42.82 | 42.86 | 41.84 | 41.91 | 25,650,386 | -1.01(-2.35%) |
Jun 22, 2010 | 43.76 | 43.91 | 42.85 | 42.92 | 10,724 | -1.00(-2.27%) |
Jun 21, 2010 | 44.55 | 44.80 | 43.66 | 43.91 | 16,118,926 | +0.12(+0.26%) |
Jun 18, 2010 | 43.80 | 43.93 | 43.44 | 43.80 | 23,588,284 | +0.12(+0.27%) |
Jun 17, 2010 | 43.51 | 43.78 | 43.03 | 43.68 | 19,163,304 | +0.21(+0.49%) |
Jun 16, 2010 | 43.47 | 43.72 | 43.18 | 43.47 | 17,974,458 | -0.16(-0.37%) |
Jun 15, 2010 | 43.63 | 43.65 | 43.02 | 43.63 | 47,472 | +0.61(+1.42%) |
Jun 14, 2010 | 43.05 | 43.81 | 43.01 | 43.02 | 20,601,460 | +0.07(+0.16%) |
Jun 11, 2010 | 42.62 | 42.95 | 42.21 | 42.95 | 14,391,422 | -0.06(-0.15%) |
Jun 10, 2010 | 43.02 | 43.02 | 42.16 | 43.02 | 48,471 | +1.96(+4.77%) |
Jun 09, 2010 | 41.28 | 41.98 | 40.94 | 41.05 | 24,268,146 | -0.14(-0.35%) |
Jun 08, 2010 | 41.57 | 41.60 | 40.49 | 41.20 | 2,431 | -0.18(-0.43%) |
Jun 07, 2010 | 41.56 | 42.04 | 41.29 | 41.38 | 21,250,134 | +0.04(+0.10%) |
Jun 04, 2010 | 41.34 | 42.17 | 41.06 | 41.34 | 31,266,724 | -1.53(-3.56%) |
Jun 03, 2010 | 43.30 | 43.35 | 42.42 | 42.86 | 24,620,964 | -0.13(-0.30%) |
Jun 02, 2010 | 42.99 | 42.99 | 41.83 | 42.99 | 27,026,284 | +1.07(+2.55%) |
Jun 01, 2010 | 42.66 | 43.22 | 41.92 | 41.92 | 1,189 | -0.92(-2.14%) |
May 28, 2010 | 42.84 | 43.15 | 42.36 | 42.84 | 24,908,336 | -0.28(-0.66%) |
May 27, 2010 | 42.41 | 43.13 | 41.93 | 43.13 | 26,300,154 | +1.63(+3.93%) |
May 26, 2010 | 42.45 | 42.63 | 41.43 | 41.50 | 9,364 | -0.59(-1.41%) |
May 25, 2010 | 41.61 | 42.16 | 41.06 | 42.09 | 1,724 | -0.50(-1.18%) |
May 24, 2010 | 43.04 | 43.14 | 42.52 | 42.59 | 18,175,022 | -0.60(-1.40%) |
May 21, 2010 | 41.96 | 43.29 | 41.76 | 43.20 | 27,450,974 | -0.08(-0.18%) |
May 20, 2010 | 43.05 | 43.73 | 42.64 | 43.27 | 1,379 | -1.15(-2.59%) |
May 19, 2010 | 44.28 | 44.66 | 43.81 | 44.42 | 18,577,036 | -0.09(-0.21%) |
May 18, 2010 | 45.42 | 45.62 | 44.30 | 44.52 | 4,983 | -0.56(-1.25%) |
May 17, 2010 | 44.88 | 45.21 | 44.05 | 45.08 | 25,336,392 | +0.36(+0.80%) |
May 14, 2010 | 44.72 | 45.10 | 44.23 | 44.72 | 23,682,538 | -0.63(-1.38%) |
May 13, 2010 | 45.85 | 46.00 | 45.25 | 45.35 | 18,866,286 | -0.66(-1.42%) |
May 12, 2010 | 45.84 | 46.23 | 45.60 | 46.00 | 16,111,485 | +0.21(+0.45%) |
May 11, 2010 | 46.25 | 46.36 | 45.71 | 45.79 | 6,695 | -0.11(-0.24%) |
May 10, 2010 | 45.54 | 46.04 | 45.12 | 45.90 | 25,516,952 | +1.60(+3.62%) |
May 07, 2010 | 44.37 | 45.17 | 43.90 | 44.30 | 38,058,924 | -0.52(-1.17%) |
May 06, 2010 | 44.51 | 46.09 | 41.08 | 44.82 | 23,733 | -0.93(-2.04%) |
May 05, 2010 | 45.90 | 46.39 | 45.69 | 45.76 | 22,674,646 | -0.65(-1.39%) |
May 04, 2010 | 47.12 | 47.25 | 45.75 | 46.40 | 1,028 | -1.19(-2.50%) |
May 03, 2010 | 47.09 | 47.93 | 46.73 | 47.59 | 20,276,514 | +0.80(+1.71%) |
Apr 30, 2010 | 47.33 | 47.77 | 46.71 | 46.79 | 24,211,168 | -0.49(-1.03%) |
Apr 29, 2010 | 46.65 | 47.69 | 46.65 | 47.28 | 21,362,166 | +0.96(+2.07%) |
Apr 28, 2010 | 46.32 | 46.50 | 45.88 | 46.32 | 21,085,698 | +0.22(+0.49%) |
Apr 27, 2010 | 47.16 | 47.41 | 46.01 | 46.10 | 1,371 | -1.36(-2.86%) |
Apr 26, 2010 | 47.42 | 47.77 | 47.31 | 47.46 | 17,042,744 | -0.05(-0.10%) |
Apr 23, 2010 | 46.56 | 47.56 | 46.51 | 47.50 | 17,261,104 | +0.84(+1.81%) |
Apr 22, 2010 | 46.60 | 46.80 | 46.33 | 46.66 | 16,398,004 | -0.41(-0.88%) |
Apr 21, 2010 | 47.29 | 47.50 | 46.68 | 47.07 | 151,638 | -0.07(-0.16%) |
Apr 20, 2010 | 47.01 | 47.32 | 46.92 | 47.15 | 870 | +0.42(+0.90%) |
Apr 19, 2010 | 46.11 | 46.83 | 46.00 | 46.73 | 16,247,817 | +0.33(+0.71%) |
Apr 16, 2010 | 46.81 | 47.06 | 46.13 | 46.40 | 22,392,536 | -0.48(-1.03%) |
Apr 15, 2010 | 46.32 | 46.98 | 46.26 | 46.88 | 16,885,826 | +0.58(+1.25%) |
Apr 14, 2010 | 46.23 | 46.32 | 45.98 | 46.30 | 12,688,239 | +0.21(+0.46%) |
Apr 13, 2010 | 46.21 | 46.29 | 45.55 | 46.09 | 13,885,420 | -0.13(-0.27%) |
Apr 12, 2010 | 45.68 | 46.43 | 45.61 | 46.21 | 17,403,698 | +0.53(+1.17%) |
Apr 09, 2010 | 44.84 | 45.75 | 44.82 | 45.68 | 17,064,450 | +1.06(+2.37%) |
Apr 08, 2010 | 44.20 | 44.82 | 44.03 | 44.62 | 11,975,502 | +0.17(+0.37%) |
Apr 07, 2010 | 44.63 | 44.72 | 44.22 | 44.46 | 16,414,024 | -0.29(-0.65%) |
Apr 06, 2010 | 44.57 | 44.82 | 44.36 | 44.75 | 11,294,894 | +0.26(+0.58%) |
Apr 05, 2010 | 44.23 | 44.67 | 44.09 | 44.49 | 14,111,918 | +0.43(+0.96%) |
Apr 01, 2010 | 43.90 | 44.07 | 44.07 | 44.07 | 13,678,124 | +0.49(+1.13%) |
Mar 31, 2010 | 43.36 | 43.75 | 43.14 | 43.57 | 17,187,048 | +0.30(+0.70%) |
Mar 30, 2010 | 43.25 | 43.38 | 43.07 | 43.27 | 11,095,720 | +0.04(+0.09%) |
Mar 29, 2010 | 42.87 | 43.35 | 42.80 | 43.23 | 15,346,536 | +0.46(+1.07%) |
Mar 26, 2010 | 42.52 | 43.03 | 42.42 | 42.77 | 18,125,146 | +0.36(+0.85%) |
Mar 25, 2010 | 42.75 | 42.88 | 42.34 | 42.40 | 18,291,810 | -0.07(-0.18%) |
Mar 24, 2010 | 42.67 | 42.81 | 42.39 | 42.48 | 15,659,161 | -0.48(-1.12%) |
Mar 23, 2010 | 42.77 | 42.97 | 42.54 | 42.96 | 13,934,495 | +0.43(+1.00%) |
Mar 22, 2010 | 42.62 | 43.03 | 42.52 | 42.54 | 16,216,626 | -0.55(-1.27%) |
Mar 19, 2010 | 43.11 | 43.19 | 42.46 | 43.08 | 28,908,724 | +0.13(+0.29%) |
Mar 18, 2010 | 43.01 | 43.13 | 42.66 | 42.96 | 17,257,718 | +0.05(+0.12%) |
Mar 17, 2010 | 42.62 | 43.13 | 42.61 | 42.90 | 17,911,834 | +0.40(+0.93%) |
Mar 16, 2010 | 42.46 | 42.59 | 42.18 | 42.51 | 17,104,904 | +0.24(+0.56%) |
Mar 15, 2010 | 42.24 | 42.31 | 41.86 | 42.27 | 15,328,490 | -0.09(-0.20%) |
Mar 12, 2010 | 42.62 | 42.66 | 42.24 | 42.36 | 13,369,671 | -0.16(-0.36%) |
Mar 11, 2010 | 42.56 | 42.57 | 42.26 | 42.51 | 12,230,768 | +0.02(+0.04%) |
Mar 10, 2010 | 42.60 | 42.71 | 42.09 | 42.50 | 25,501,382 | -0.20(-0.46%) |
Mar 09, 2010 | 42.69 | 43.04 | 42.52 | 42.69 | 14,763,940 | -0.20(-0.46%) |
Mar 08, 2010 | 42.80 | 43.03 | 42.61 | 42.89 | 11,272,415 | +0.20(+0.46%) |
Mar 05, 2010 | 42.26 | 42.79 | 42.24 | 42.69 | 15,229,391 | +0.70(+1.67%) |
Mar 04, 2010 | 42.02 | 42.23 | 41.78 | 41.99 | 16,393,999 | -0.03(-0.07%) |
Mar 03, 2010 | 42.31 | 42.43 | 41.98 | 42.02 | 14,260,934 | -0.11(-0.26%) |
Mar 02, 2010 | 42.05 | 42.47 | 41.95 | 42.13 | 16,110,825 | +0.29(+0.70%) |
Mar 01, 2010 | 41.73 | 42.05 | 41.59 | 41.84 | 12,927,518 | +0.29(+0.71%) |
Feb 26, 2010 | 41.48 | 41.77 | 41.27 | 41.54 | 15,626,759 | +0.11(+0.26%) |
Feb 25, 2010 | 40.91 | 41.48 | 40.67 | 41.43 | 20,468,626 | -0.16(-0.39%) |
Feb 24, 2010 | 41.44 | 41.63 | 41.15 | 41.59 | 15,525,718 | +0.20(+0.48%) |
Feb 23, 2010 | 41.72 | 41.90 | 41.24 | 41.39 | 20,723,634 | -0.53(-1.26%) |
Feb 22, 2010 | 42.62 | 42.65 | 41.83 | 41.92 | 15,112,269 | -0.63(-1.47%) |
Feb 19, 2010 | 42.20 | 42.74 | 42.07 | 42.55 | 22,823,162 | +0.25(+0.58%) |
Feb 18, 2010 | 41.77 | 42.36 | 41.57 | 42.30 | 17,143,010 | +0.45(+1.07%) |
Feb 17, 2010 | 42.07 | 42.19 | 41.63 | 41.85 | 15,189,991 | -0.09(-0.21%) |
Feb 16, 2010 | 41.36 | 42.13 | 41.33 | 41.94 | 24,769,610 | +1.14(+2.79%) |
Feb 12, 2010 | 40.53 | 40.80 | 40.80 | 40.80 | 24,033,004 | -0.02(-0.06%) |
Feb 11, 2010 | 40.25 | 41.04 | 40.02 | 40.82 | 19,808,362 | +0.56(+1.39%) |
Feb 10, 2010 | 40.42 | 40.54 | 39.84 | 40.27 | 20,416,144 | -0.32(-0.79%) |
Feb 09, 2010 | 40.35 | 41.00 | 40.31 | 40.59 | 22,932,544 | +0.22(+0.55%) |
Feb 08, 2010 | 40.55 | 40.67 | 39.91 | 40.36 | 20,373,734 | -0.15(-0.37%) |
Feb 05, 2010 | 40.41 | 40.55 | 39.58 | 40.51 | 30,412,400 | -0.11(-0.27%) |
Feb 04, 2010 | 41.30 | 41.45 | 40.44 | 40.62 | 26,791,836 | -1.05(-2.51%) |
Feb 03, 2010 | 42.22 | 42.32 | 41.58 | 41.67 | 25,547,914 | -0.71(-1.67%) |
Feb 02, 2010 | 41.97 | 42.45 | 41.55 | 42.37 | 22,749,208 | +0.73(+1.76%) |
Feb 01, 2010 | 41.38 | 41.97 | 41.06 | 41.64 | 20,784,062 | +0.59(+1.45%) |
Jan 29, 2010 | 41.85 | 42.16 | 40.84 | 41.05 | 26,825,418 | -0.64(-1.53%) |
Jan 28, 2010 | 42.10 | 42.22 | 41.16 | 41.68 | 22,539,998 | -0.26(-0.62%) |
Jan 27, 2010 | 42.08 | 42.32 | 41.62 | 41.95 | 23,498,768 | -0.26(-0.61%) |
Jan 26, 2010 | 42.16 | 42.62 | 41.95 | 42.20 | 18,550,984 | -0.23(-0.54%) |
Jan 25, 2010 | 42.77 | 42.84 | 42.17 | 42.43 | 16,041,027 | -0.02(-0.05%) |
Jan 22, 2010 | 43.24 | 43.59 | 42.36 | 42.45 | 24,291,008 | -0.94(-2.16%) |
Jan 21, 2010 | 44.48 | 44.50 | 43.29 | 43.39 | 22,091,388 | -1.09(-2.44%) |
Jan 20, 2010 | 44.80 | 44.92 | 44.19 | 44.48 | 15,292,769 | -0.87(-1.92%) |
Jan 19, 2010 | 44.94 | 45.39 | 44.72 | 45.35 | 15,325,021 | +0.26(+0.57%) |
Jan 15, 2010 | 45.27 | 45.09 | 45.09 | 45.09 | 23,688,816 | -0.18(-0.40%) |
Jan 14, 2010 | 45.32 | 45.42 | 45.05 | 45.28 | 11,808,981 | -0.14(-0.31%) |
Jan 13, 2010 | 45.69 | 45.76 | 45.01 | 45.42 | 19,051,764 | -0.35(-0.76%) |
Jan 12, 2010 | 45.26 | 45.79 | 45.23 | 45.76 | 21,392,092 | -0.27(-0.58%) |
Jan 11, 2010 | 45.63 | 46.15 | 45.57 | 46.03 | 20,897,094 | +0.80(+1.77%) |
Jan 08, 2010 | 45.03 | 45.23 | 44.90 | 45.23 | 9,883,439 | +0.08(+0.18%) |
Jan 07, 2010 | 45.17 | 45.36 | 44.95 | 45.15 | 16,914,592 | -0.17(-0.38%) |
Jan 06, 2010 | 45.21 | 45.53 | 45.07 | 45.32 | 19,352,900 | +0.01(+0.01%) |
Jan 05, 2010 | 45.09 | 45.32 | 44.80 | 45.32 | 18,613,332 | +0.32(+0.71%) |