Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.25 | 46.81 | 45.95 | 46.78 | 8,221,016 | +0.58(+1.26%) |
Jan 28, 2011 | 47.64 | 47.65 | 46.14 | 46.20 | 8,638,536 | -1.42(-2.99%) |
Jan 27, 2011 | 47.78 | 47.94 | 47.32 | 47.62 | 4,740,027 | +0.03(+0.06%) |
Jan 26, 2011 | 47.70 | 47.88 | 47.34 | 47.60 | 4,331,925 | +0.03(+0.05%) |
Jan 25, 2011 | 47.80 | 47.94 | 47.33 | 47.57 | 5,848,579 | -0.25(-0.52%) |
Jan 24, 2011 | 47.53 | 47.84 | 47.32 | 47.82 | 4,984,402 | +0.21(+0.44%) |
Jan 21, 2011 | 47.69 | 47.74 | 47.32 | 47.61 | 7,045,283 | +0.15(+0.32%) |
Jan 20, 2011 | 47.28 | 47.58 | 47.01 | 47.46 | 6,414,533 | +0.31(+0.66%) |
Jan 19, 2011 | 47.62 | 47.74 | 46.89 | 47.15 | 5,140,243 | -0.55(-1.15%) |
Jan 18, 2011 | 47.48 | 47.81 | 47.45 | 47.69 | 6,691,592 | +0.35(+0.75%) |
Jan 14, 2011 | 47.07 | 47.60 | 47.05 | 47.34 | 3,709,575 | +0.15(+0.32%) |
Jan 13, 2011 | 46.93 | 47.34 | 46.74 | 47.19 | 3,671,064 | +0.20(+0.42%) |
Jan 12, 2011 | 47.18 | 47.29 | 46.87 | 47.00 | 3,824,789 | +0.13(+0.28%) |
Jan 11, 2011 | 47.22 | 47.24 | 46.56 | 46.86 | 4,632,930 | -0.25(-0.54%) |
Jan 10, 2011 | 46.86 | 47.37 | 46.68 | 47.12 | 4,261,171 | -0.01(-0.01%) |
Jan 07, 2011 | 47.56 | 47.63 | 46.37 | 47.13 | 10,940,795 | -0.27(-0.57%) |
Jan 06, 2011 | 47.60 | 47.67 | 47.16 | 47.39 | 5,135,023 | -0.22(-0.46%) |
Jan 05, 2011 | 47.13 | 47.82 | 47.12 | 47.62 | 5,193,885 | +0.07(+0.15%) |
Jan 04, 2011 | 47.61 | 47.77 | 47.25 | 47.54 | 5,871,210 | -0.10(-0.22%) |
Jan 03, 2011 | 47.80 | 48.26 | 47.59 | 47.65 | 6,480,041 | +0.24(+0.51%) |
Dec 31, 2010 | 47.45 | 47.72 | 47.35 | 47.41 | 3,145,949 | -0.07(-0.14%) |
Dec 30, 2010 | 47.47 | 47.75 | 47.37 | 47.47 | 2,209,182 | +0.00(+0.00%) |
Dec 29, 2010 | 47.54 | 47.67 | 47.38 | 47.47 | 2,273,400 | -0.09(-0.18%) |
Dec 28, 2010 | 47.65 | 47.77 | 47.47 | 47.56 | 2,499,884 | +0.00(+0.00%) |
Dec 27, 2010 | 47.35 | 47.78 | 47.27 | 47.56 | 2,469,077 | +0.05(+0.11%) |
Dec 23, 2010 | 47.60 | 47.66 | 47.35 | 47.50 | 2,359,230 | -0.08(-0.18%) |
Dec 22, 2010 | 47.72 | 47.80 | 47.47 | 47.59 | 2,344,810 | -0.01(-0.03%) |
Dec 21, 2010 | 47.68 | 47.80 | 47.59 | 47.60 | 3,258,582 | +0.09(+0.19%) |
Dec 20, 2010 | 47.96 | 48.03 | 47.24 | 47.51 | 5,384,596 | -0.21(-0.44%) |
Dec 17, 2010 | 48.16 | 48.26 | 47.60 | 47.72 | 10,432,815 | -0.46(-0.95%) |
Dec 16, 2010 | 47.19 | 48.30 | 46.75 | 48.18 | 11,100,569 | +0.99(+2.09%) |
Dec 15, 2010 | 47.13 | 47.55 | 47.04 | 47.19 | 5,390,322 | -0.23(-0.48%) |
Dec 14, 2010 | 47.71 | 47.73 | 47.12 | 47.42 | 5,906,338 | -0.11(-0.23%) |
Dec 13, 2010 | 47.84 | 47.84 | 47.49 | 47.53 | 4,561,246 | -0.08(-0.16%) |
Dec 10, 2010 | 47.91 | 48.05 | 47.26 | 47.61 | 5,211,513 | -0.10(-0.21%) |
Dec 09, 2010 | 47.23 | 48.07 | 47.22 | 47.71 | 9,632,414 | +0.67(+1.43%) |
Dec 08, 2010 | 46.86 | 47.14 | 46.63 | 47.03 | 4,490,209 | +0.21(+0.45%) |
Dec 07, 2010 | 47.13 | 47.30 | 46.77 | 46.83 | 7,646,719 | +0.00(+0.00%) |
Dec 06, 2010 | 46.81 | 47.04 | 46.52 | 46.83 | 5,356,186 | -0.07(-0.15%) |
Dec 03, 2010 | 46.66 | 46.95 | 46.29 | 46.90 | 5,909,360 | -0.04(-0.08%) |
Dec 02, 2010 | 46.67 | 47.16 | 46.66 | 46.94 | 6,911,611 | +0.27(+0.59%) |
Dec 01, 2010 | 46.35 | 46.96 | 46.29 | 46.66 | 8,821,796 | +0.86(+1.87%) |
Nov 30, 2010 | 45.24 | 46.15 | 45.11 | 45.81 | 11,647,200 | +0.16(+0.36%) |
Nov 29, 2010 | 45.04 | 45.71 | 44.80 | 45.64 | 7,975,073 | +0.51(+1.13%) |
Nov 26, 2010 | 45.45 | 45.38 | 45.04 | 45.13 | 2,820,387 | -0.32(-0.70%) |
Nov 24, 2010 | 44.77 | 45.45 | 45.45 | 45.45 | 7,098,590 | +0.93(+2.10%) |
Nov 23, 2010 | 44.42 | 44.59 | 44.04 | 44.52 | 5,781,563 | -0.41(-0.92%) |
Nov 22, 2010 | 44.92 | 45.12 | 44.51 | 44.93 | 5,269,698 | -0.21(-0.46%) |
Nov 19, 2010 | 44.55 | 45.14 | 44.33 | 45.14 | 6,378,689 | +0.61(+1.38%) |
Nov 18, 2010 | 44.34 | 44.83 | 44.25 | 44.53 | 4,417,396 | +0.61(+1.38%) |
Nov 17, 2010 | 44.02 | 44.17 | 43.74 | 43.92 | 3,920,883 | -0.18(-0.40%) |
Nov 16, 2010 | 44.22 | 44.36 | 43.70 | 44.10 | 6,243,780 | -0.37(-0.82%) |
Nov 15, 2010 | 44.57 | 44.89 | 44.38 | 44.46 | 3,760,240 | -0.03(-0.07%) |
Nov 12, 2010 | 44.47 | 44.65 | 44.26 | 44.49 | 4,290,391 | -0.10(-0.23%) |
Nov 11, 2010 | 44.26 | 44.64 | 44.08 | 44.60 | 4,242,018 | +0.14(+0.31%) |
Nov 10, 2010 | 44.59 | 44.75 | 44.16 | 44.46 | 7,600,906 | -0.29(-0.66%) |
Nov 09, 2010 | 45.30 | 45.33 | 44.59 | 44.75 | 7,114,294 | -0.32(-0.71%) |
Nov 08, 2010 | 45.16 | 45.16 | 44.73 | 45.07 | 5,094,227 | -0.20(-0.44%) |
Nov 05, 2010 | 44.98 | 45.38 | 44.94 | 45.27 | 5,685,668 | +0.27(+0.61%) |
Nov 04, 2010 | 44.82 | 45.18 | 44.55 | 45.00 | 6,479,566 | +0.48(+1.08%) |
Nov 03, 2010 | 44.31 | 44.57 | 43.92 | 44.52 | 4,170,033 | +0.21(+0.48%) |
Nov 02, 2010 | 44.10 | 44.47 | 44.05 | 44.31 | 4,715,763 | +0.62(+1.43%) |
Nov 01, 2010 | 43.71 | 44.13 | 43.42 | 43.68 | 4,384,765 | +0.00(+0.00%) |
Oct 29, 2010 | 43.76 | 43.81 | 43.46 | 43.68 | 6,675,733 | -0.21(-0.47%) |
Oct 28, 2010 | 44.27 | 44.37 | 43.44 | 43.89 | 8,082,510 | -0.21(-0.47%) |
Oct 27, 2010 | 44.72 | 44.83 | 43.75 | 44.10 | 8,324,735 | -0.87(-1.93%) |
Oct 25, 2010 | 45.37 | 45.40 | 44.92 | 44.97 | 6,214,835 | -0.33(-0.73%) |
Oct 22, 2010 | 45.16 | 45.38 | 44.84 | 45.30 | 4,576,884 | +0.16(+0.34%) |
Oct 21, 2010 | 45.38 | 45.41 | 44.51 | 45.14 | 9,493,589 | -0.04(-0.09%) |
Oct 20, 2010 | 44.59 | 45.34 | 44.59 | 45.18 | 7,368,693 | +0.59(+1.32%) |
Oct 19, 2010 | 44.65 | 44.82 | 43.91 | 44.59 | 6,765,057 | -0.49(-1.09%) |
Oct 18, 2010 | 45.05 | 45.25 | 44.59 | 45.09 | 6,154,719 | +0.12(+0.27%) |
Oct 15, 2010 | 45.22 | 45.35 | 44.76 | 44.96 | 8,838,964 | -0.06(-0.13%) |
Oct 14, 2010 | 44.47 | 45.02 | 44.46 | 45.02 | 7,868,190 | +0.48(+1.08%) |
Oct 13, 2010 | 44.05 | 45.05 | 43.94 | 44.54 | 12,958,031 | +0.92(+2.11%) |
Oct 12, 2010 | 43.53 | 43.76 | 42.98 | 43.62 | 4,643,075 | -0.07(-0.16%) |
Oct 11, 2010 | 43.76 | 43.85 | 43.44 | 43.69 | 4,340,470 | -0.12(-0.27%) |
Oct 08, 2010 | 43.81 | 43.95 | 43.41 | 43.81 | 6,614,931 | +0.10(+0.24%) |
Oct 07, 2010 | 44.24 | 44.29 | 43.47 | 43.70 | 5,306,720 | -0.29(-0.65%) |
Oct 06, 2010 | 44.11 | 44.21 | 43.92 | 43.99 | 5,552,489 | -0.05(-0.10%) |
Oct 05, 2010 | 43.39 | 44.29 | 43.15 | 44.03 | 31,446 | +1.14(+2.66%) |
Oct 04, 2010 | 42.98 | 43.22 | 42.45 | 42.89 | 6,075,593 | -0.21(-0.48%) |
Oct 01, 2010 | 43.10 | 43.74 | 42.93 | 43.10 | 6,032,651 | -0.16(-0.38%) |
Sep 30, 2010 | 43.54 | 44.11 | 43.24 | 43.26 | 6,996,386 | -0.03(-0.07%) |
Sep 29, 2010 | 43.35 | 43.51 | 42.97 | 43.30 | 23,739 | -0.29(-0.65%) |
Sep 28, 2010 | 43.68 | 43.81 | 43.06 | 43.58 | 2,774 | +0.06(+0.15%) |
Sep 27, 2010 | 43.74 | 43.91 | 43.52 | 43.52 | 4,914,014 | -0.12(-0.28%) |
Sep 24, 2010 | 43.42 | 43.81 | 43.42 | 43.64 | 7,163,786 | +0.57(+1.33%) |
Sep 23, 2010 | 43.07 | 43.62 | 42.84 | 43.07 | 6,212,131 | -0.73(-1.67%) |
Sep 22, 2010 | 43.44 | 44.10 | 43.44 | 43.80 | 10,518,153 | +0.34(+0.79%) |
Sep 21, 2010 | 43.76 | 43.76 | 43.33 | 43.46 | 19,658 | +0.06(+0.13%) |
Sep 20, 2010 | 43.50 | 43.66 | 43.18 | 43.40 | 5,272,737 | +0.14(+0.33%) |
Sep 17, 2010 | 43.26 | 43.49 | 42.88 | 43.26 | 8,384,930 | -0.64(-1.45%) |
Sep 15, 2010 | 43.66 | 43.96 | 43.44 | 43.89 | 6,516,327 | +0.14(+0.31%) |
Sep 14, 2010 | 43.81 | 44.00 | 43.72 | 43.76 | 924 | -0.05(-0.12%) |
Sep 13, 2010 | 44.37 | 45.09 | 43.64 | 43.81 | 6,986,118 | -0.15(-0.34%) |
Sep 10, 2010 | 44.02 | 44.17 | 43.82 | 43.96 | 5,549,738 | +0.07(+0.16%) |
Sep 09, 2010 | 44.38 | 44.53 | 43.77 | 43.89 | 5,105,337 | +0.06(+0.13%) |
Sep 08, 2010 | 43.53 | 44.33 | 43.53 | 43.83 | 11,715 | +0.31(+0.72%) |
Sep 07, 2010 | 43.61 | 43.78 | 43.29 | 43.52 | 8,111 | -0.36(-0.83%) |
Sep 03, 2010 | 43.79 | 44.33 | 43.66 | 43.88 | 6,661,642 | +0.34(+0.77%) |
Sep 02, 2010 | 43.15 | 43.76 | 43.15 | 43.54 | 13,102 | +0.60(+1.41%) |
Sep 01, 2010 | 42.06 | 43.14 | 41.78 | 42.94 | 9,516,527 | +1.58(+3.81%) |
Aug 31, 2010 | 41.31 | 41.69 | 41.05 | 41.36 | 32,128 | -0.16(-0.38%) |
Aug 30, 2010 | 41.65 | 42.08 | 41.45 | 41.52 | 4,645,985 | -0.30(-0.73%) |
Aug 27, 2010 | 41.44 | 41.97 | 41.08 | 41.82 | 5,862,052 | +0.50(+1.21%) |
Aug 26, 2010 | 41.23 | 41.69 | 41.08 | 41.32 | 5,393,115 | +0.23(+0.55%) |
Aug 25, 2010 | 41.09 | 41.29 | 40.62 | 41.10 | 7,003,304 | -0.32(-0.78%) |
Aug 24, 2010 | 41.80 | 42.04 | 41.33 | 41.42 | 29,370 | -0.89(-2.10%) |
Aug 23, 2010 | 42.61 | 42.93 | 42.29 | 42.31 | 5,210,929 | +0.08(+0.18%) |
Aug 20, 2010 | 42.11 | 42.28 | 41.76 | 42.23 | 7,672,204 | -0.21(-0.49%) |
Aug 19, 2010 | 42.70 | 42.93 | 42.06 | 42.44 | 15,650 | -0.49(-1.13%) |
Aug 18, 2010 | 42.77 | 43.20 | 42.41 | 42.93 | 5,241 | +0.10(+0.23%) |
Aug 17, 2010 | 42.24 | 43.17 | 42.19 | 42.83 | 22,814 | +0.89(+2.12%) |
Aug 16, 2010 | 41.54 | 42.13 | 41.34 | 41.94 | 4,463,874 | +0.14(+0.33%) |
Aug 13, 2010 | 41.80 | 42.04 | 41.60 | 41.80 | 5,093,438 | -0.03(-0.06%) |
Aug 12, 2010 | 41.50 | 41.99 | 41.23 | 41.83 | 6,089,672 | -0.17(-0.40%) |
Aug 11, 2010 | 42.71 | 42.91 | 41.73 | 42.00 | 36,379 | -1.29(-2.98%) |
Aug 10, 2010 | 43.14 | 43.50 | 42.94 | 43.29 | 7,336,081 | -0.14(-0.31%) |
Aug 09, 2010 | 43.20 | 43.61 | 43.12 | 43.42 | 4,073,190 | +0.46(+1.08%) |
Aug 06, 2010 | 42.96 | 43.47 | 42.51 | 42.96 | 7,241,130 | -0.46(-1.07%) |
Aug 05, 2010 | 43.07 | 43.61 | 42.91 | 43.42 | 6,766,188 | +0.03(+0.06%) |
Aug 04, 2010 | 42.94 | 43.54 | 42.87 | 43.40 | 14,905 | +0.50(+1.17%) |
Aug 03, 2010 | 42.82 | 43.00 | 42.38 | 42.89 | 3,415 | +0.00(+0.00%) |
Aug 02, 2010 | 42.33 | 42.93 | 42.00 | 42.89 | 8,522,277 | +1.03(+2.46%) |
Jul 30, 2010 | 41.86 | 42.09 | 40.99 | 41.86 | 8,075,437 | +0.39(+0.95%) |
Jul 29, 2010 | 41.93 | 42.07 | 41.32 | 41.47 | 2,950 | -0.26(-0.63%) |
Jul 28, 2010 | 41.73 | 42.05 | 41.40 | 41.73 | 885 | +0.09(+0.22%) |
Jul 27, 2010 | 41.64 | 42.02 | 41.57 | 41.64 | 12,052 | -0.14(-0.34%) |
Jul 26, 2010 | 41.68 | 41.86 | 41.33 | 41.79 | 7,763,749 | +0.78(+1.90%) |
Jul 23, 2010 | 40.81 | 41.22 | 40.51 | 41.01 | 7,307,304 | +0.33(+0.82%) |
Jul 22, 2010 | 40.57 | 41.42 | 40.32 | 40.67 | 22,948 | +2.02(+5.23%) |
Jul 21, 2010 | 39.57 | 39.57 | 38.24 | 38.65 | 6,862,809 | -0.56(-1.43%) |
Jul 20, 2010 | 39.21 | 39.25 | 38.17 | 39.21 | 4,768,484 | +0.27(+0.69%) |
Jul 19, 2010 | 38.55 | 39.05 | 38.15 | 38.94 | 6,886,216 | +0.50(+1.31%) |
Jul 16, 2010 | 38.44 | 39.47 | 38.29 | 38.44 | 9,742,709 | -0.66(-1.70%) |
Jul 15, 2010 | 39.81 | 39.83 | 38.91 | 39.10 | 5,602,395 | -0.68(-1.70%) |
Jul 14, 2010 | 39.45 | 40.15 | 39.45 | 39.78 | 23,006 | +0.30(+0.75%) |
Jul 13, 2010 | 39.09 | 39.70 | 39.07 | 39.48 | 2,484 | +0.82(+2.13%) |
Jul 12, 2010 | 38.89 | 38.96 | 38.28 | 38.66 | 5,519,931 | -0.03(-0.07%) |
Jul 09, 2010 | 38.68 | 38.83 | 38.35 | 38.68 | 4,192,260 | +0.06(+0.17%) |
Jul 08, 2010 | 38.53 | 38.89 | 38.17 | 38.62 | 30,898 | +0.32(+0.82%) |
Jul 07, 2010 | 36.89 | 38.40 | 36.89 | 38.30 | 9,894,330 | +1.46(+3.97%) |
Jul 06, 2010 | 36.93 | 37.50 | 36.46 | 36.84 | 45,053 | +0.28(+0.78%) |
Jul 02, 2010 | 36.56 | 37.52 | 36.37 | 36.56 | 7,189,364 | -0.77(-2.05%) |
Jul 01, 2010 | 37.34 | 37.44 | 36.63 | 37.32 | 9,791,878 | +0.68(+1.86%) |
Jun 30, 2010 | 36.93 | 37.52 | 36.52 | 36.64 | 1,285 | -0.42(-1.13%) |
Jun 29, 2010 | 38.00 | 38.00 | 36.73 | 37.06 | 16,230 | -1.81(-4.66%) |
Jun 25, 2010 | 38.87 | 38.90 | 38.32 | 38.87 | 6,769,208 | +0.17(+0.43%) |
Jun 24, 2010 | 38.75 | 39.30 | 38.50 | 38.70 | 12,166 | -0.19(-0.48%) |
Jun 23, 2010 | 38.90 | 39.22 | 38.41 | 38.89 | 5,438,472 | -0.01(-0.03%) |
Jun 22, 2010 | 39.99 | 40.12 | 38.71 | 38.90 | 85,345 | -1.14(-2.85%) |
Jun 21, 2010 | 40.59 | 40.86 | 39.83 | 40.04 | 7,891,524 | -0.21(-0.53%) |
Jun 18, 2010 | 40.25 | 40.27 | 39.93 | 40.25 | 7,918,729 | +0.19(+0.48%) |
Jun 17, 2010 | 40.52 | 40.52 | 39.54 | 40.06 | 19,885 | -0.14(-0.34%) |
Jun 16, 2010 | 40.14 | 40.89 | 40.06 | 40.19 | 13,650,827 | -0.16(-0.40%) |
Jun 15, 2010 | 39.67 | 40.42 | 39.54 | 40.36 | 7,506,920 | +1.02(+2.59%) |
Jun 14, 2010 | 39.74 | 40.26 | 39.31 | 39.34 | 6,013,950 | -0.08(-0.20%) |
Jun 11, 2010 | 38.92 | 39.51 | 38.73 | 39.42 | 6,859,673 | +0.23(+0.59%) |
Jun 10, 2010 | 38.51 | 39.29 | 38.32 | 39.18 | 96,354 | +1.43(+3.79%) |
Jun 09, 2010 | 38.13 | 38.63 | 37.60 | 37.75 | 8,416,732 | -0.23(-0.59%) |
Jun 08, 2010 | 37.62 | 38.06 | 37.04 | 37.98 | 11,527,640 | +0.33(+0.89%) |
Jun 07, 2010 | 39.00 | 39.02 | 37.57 | 37.64 | 10,839,623 | -1.36(-3.48%) |
Jun 04, 2010 | 39.00 | 39.96 | 38.70 | 39.00 | 8,095,653 | -1.58(-3.89%) |
Jun 03, 2010 | 40.41 | 40.80 | 40.10 | 40.58 | 5,620,259 | +0.27(+0.67%) |
Jun 02, 2010 | 39.65 | 40.35 | 39.23 | 40.31 | 95,418 | +0.91(+2.32%) |
Jun 01, 2010 | 40.00 | 40.26 | 39.35 | 39.40 | 86,477 | -1.02(-2.53%) |
May 28, 2010 | 40.42 | 40.84 | 39.95 | 40.42 | 6,640,518 | -0.52(-1.27%) |
May 27, 2010 | 40.63 | 40.97 | 40.02 | 40.94 | 7,547,829 | +1.04(+2.60%) |
May 26, 2010 | 40.25 | 40.56 | 39.65 | 39.90 | 64,684 | -0.01(-0.02%) |
May 25, 2010 | 38.80 | 39.96 | 38.34 | 39.91 | 91,705 | +0.21(+0.52%) |
May 24, 2010 | 39.96 | 40.57 | 39.69 | 39.70 | 10,258,749 | -0.47(-1.17%) |
May 21, 2010 | 40.27 | 40.86 | 39.61 | 40.18 | 20,296,454 | -0.68(-1.66%) |
May 20, 2010 | 40.91 | 41.81 | 40.72 | 40.85 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.68 | 42.17 | 41.31 | 41.95 | 8,235,558 | -0.10(-0.25%) |
May 18, 2010 | 42.60 | 42.92 | 41.78 | 42.05 | 2,484 | -0.17(-0.40%) |
May 17, 2010 | 42.45 | 42.82 | 41.53 | 42.22 | 7,556,934 | -0.13(-0.30%) |
May 14, 2010 | 42.35 | 42.94 | 41.98 | 42.35 | 7,229,997 | -0.67(-1.56%) |
May 13, 2010 | 43.63 | 43.79 | 42.96 | 43.02 | 5,569,380 | -0.62(-1.43%) |
May 12, 2010 | 43.04 | 43.93 | 42.81 | 43.64 | 6,542,046 | +0.79(+1.85%) |
May 11, 2010 | 43.32 | 43.52 | 42.78 | 42.85 | 7,725,287 | -0.31(-0.73%) |
May 10, 2010 | 42.58 | 43.22 | 42.58 | 43.16 | 12,414,794 | +2.27(+5.55%) |
May 07, 2010 | 41.35 | 41.66 | 40.27 | 40.89 | 13,570,837 | +0.26(+0.64%) |
May 06, 2010 | 41.58 | 43.13 | 39.18 | 40.63 | 12,098 | -2.41(-5.59%) |
May 05, 2010 | 43.45 | 43.62 | 42.71 | 43.04 | 13,108,469 | -1.06(-2.40%) |
May 04, 2010 | 44.76 | 44.76 | 43.56 | 44.09 | 29,069 | -1.13(-2.49%) |
May 03, 2010 | 44.45 | 45.34 | 44.23 | 45.22 | 8,496,242 | +1.00(+2.26%) |
Apr 30, 2010 | 44.61 | 44.97 | 44.11 | 44.22 | 10,984,661 | -0.36(-0.80%) |
Apr 29, 2010 | 43.94 | 44.74 | 43.84 | 44.58 | 9,128,045 | +0.89(+2.03%) |
Apr 28, 2010 | 42.81 | 43.74 | 42.61 | 43.69 | 12,025,072 | +1.34(+3.16%) |
Apr 27, 2010 | 43.76 | 43.79 | 42.04 | 42.35 | 51,907 | -1.61(-3.67%) |
Apr 26, 2010 | 44.11 | 44.42 | 43.79 | 43.97 | 9,998,944 | -0.08(-0.17%) |
Apr 23, 2010 | 43.77 | 44.07 | 43.33 | 44.04 | 6,674,831 | +0.38(+0.88%) |
Apr 22, 2010 | 43.45 | 43.72 | 42.94 | 43.66 | 7,295,540 | +0.09(+0.21%) |
Apr 21, 2010 | 43.65 | 44.05 | 43.54 | 43.57 | 84,841 | +0.04(+0.09%) |
Apr 20, 2010 | 44.00 | 44.17 | 43.24 | 43.53 | 11,860 | -0.15(-0.34%) |
Apr 19, 2010 | 43.56 | 43.84 | 43.32 | 43.68 | 7,827,413 | +0.05(+0.12%) |
Apr 16, 2010 | 44.07 | 44.48 | 43.49 | 43.63 | 13,315,752 | -0.43(-0.99%) |
Apr 15, 2010 | 43.81 | 44.61 | 43.74 | 44.06 | 23,855,158 | +2.20(+5.26%) |
Apr 14, 2010 | 41.51 | 41.90 | 41.43 | 41.86 | 9,466,827 | +0.36(+0.88%) |
Apr 13, 2010 | 41.18 | 41.68 | 41.09 | 41.50 | 7,494,600 | +0.08(+0.19%) |
Apr 12, 2010 | 41.45 | 41.57 | 41.36 | 41.42 | 5,765,670 | +0.20(+0.50%) |
Apr 09, 2010 | 41.11 | 41.32 | 40.93 | 41.22 | 4,363,064 | +0.11(+0.26%) |
Apr 08, 2010 | 40.70 | 41.18 | 40.31 | 41.11 | 6,753,429 | +0.38(+0.94%) |
Apr 07, 2010 | 40.95 | 41.00 | 40.45 | 40.72 | 7,561,787 | -0.35(-0.86%) |
Apr 06, 2010 | 40.91 | 41.22 | 40.78 | 41.08 | 5,539,371 | +0.03(+0.06%) |
Apr 05, 2010 | 41.20 | 41.33 | 40.94 | 41.05 | 5,983,835 | +0.02(+0.05%) |
Apr 01, 2010 | 41.39 | 41.03 | 41.03 | 41.03 | 5,587,695 | -0.17(-0.40%) |
Mar 31, 2010 | 41.16 | 41.32 | 40.84 | 41.20 | 4,968,539 | -0.08(-0.19%) |
Mar 30, 2010 | 41.13 | 41.54 | 41.04 | 41.27 | 5,461,308 | +0.26(+0.62%) |
Mar 29, 2010 | 40.81 | 41.30 | 40.76 | 41.02 | 5,043,806 | +0.29(+0.72%) |
Mar 26, 2010 | 40.76 | 41.11 | 40.58 | 40.72 | 4,543,723 | +0.01(+0.03%) |
Mar 25, 2010 | 40.96 | 41.25 | 40.64 | 40.71 | 6,441,501 | -0.08(-0.19%) |
Mar 24, 2010 | 41.28 | 41.32 | 40.64 | 40.79 | 6,453,620 | -0.54(-1.32%) |
Mar 23, 2010 | 40.99 | 41.39 | 40.74 | 41.33 | 6,368,581 | +0.42(+1.03%) |
Mar 22, 2010 | 40.94 | 41.35 | 40.84 | 40.91 | 5,900,257 | -0.24(-0.58%) |
Mar 19, 2010 | 41.51 | 41.54 | 40.95 | 41.15 | 12,470,917 | -0.06(-0.14%) |
Mar 18, 2010 | 40.27 | 41.25 | 39.98 | 41.20 | 12,115,644 | +0.98(+2.45%) |
Mar 17, 2010 | 39.98 | 40.44 | 39.98 | 40.22 | 9,023,286 | +0.26(+0.64%) |
Mar 16, 2010 | 40.14 | 40.26 | 39.85 | 39.96 | 9,110,426 | -0.14(-0.35%) |
Mar 15, 2010 | 39.97 | 40.13 | 39.93 | 40.10 | 7,720,170 | +0.24(+0.61%) |
Mar 12, 2010 | 39.98 | 39.99 | 39.66 | 39.86 | 9,191,235 | -0.10(-0.24%) |
Mar 11, 2010 | 38.75 | 39.97 | 38.66 | 39.96 | 16,188,334 | +1.11(+2.87%) |
Mar 10, 2010 | 38.52 | 39.03 | 38.43 | 38.84 | 9,864,647 | +0.28(+0.73%) |
Mar 09, 2010 | 38.17 | 38.65 | 38.01 | 38.56 | 8,553,701 | +0.31(+0.82%) |
Mar 08, 2010 | 38.16 | 38.31 | 38.03 | 38.25 | 6,373,718 | +0.20(+0.52%) |
Mar 05, 2010 | 38.09 | 38.19 | 37.88 | 38.05 | 8,443,376 | +0.16(+0.42%) |
Mar 04, 2010 | 37.85 | 38.17 | 37.68 | 37.89 | 6,832,971 | +0.04(+0.10%) |
Mar 03, 2010 | 38.34 | 38.38 | 37.82 | 37.85 | 9,501,504 | +0.01(+0.04%) |
Mar 02, 2010 | 37.85 | 38.11 | 37.74 | 37.84 | 9,857,516 | +0.20(+0.52%) |
Mar 01, 2010 | 37.61 | 38.08 | 37.56 | 37.64 | 6,167,270 | +0.07(+0.19%) |
Feb 26, 2010 | 37.37 | 37.70 | 37.03 | 37.57 | 6,089,845 | +0.20(+0.55%) |
Feb 25, 2010 | 37.08 | 37.37 | 36.75 | 37.37 | 6,943,937 | -0.18(-0.48%) |
Feb 24, 2010 | 37.37 | 37.70 | 37.26 | 37.54 | 7,423,728 | +0.19(+0.51%) |
Feb 23, 2010 | 37.06 | 37.43 | 36.78 | 37.35 | 8,790,364 | +0.29(+0.78%) |
Feb 22, 2010 | 37.14 | 37.24 | 36.89 | 37.06 | 4,559,461 | +0.09(+0.24%) |
Feb 19, 2010 | 36.43 | 37.20 | 36.32 | 36.98 | 7,639,152 | +0.45(+1.23%) |
Feb 18, 2010 | 36.66 | 36.85 | 36.41 | 36.52 | 6,773,680 | -0.26(-0.70%) |
Feb 17, 2010 | 36.78 | 36.84 | 36.55 | 36.78 | 7,018,430 | +0.12(+0.31%) |
Feb 16, 2010 | 35.91 | 36.77 | 36.12 | 36.67 | 7,919,281 | +0.75(+2.10%) |
Feb 12, 2010 | 35.98 | 35.91 | 35.91 | 35.91 | 9,612,856 | -0.36(-1.01%) |
Feb 11, 2010 | 36.34 | 36.55 | 36.05 | 36.28 | 10,392,814 | +0.08(+0.21%) |
Feb 10, 2010 | 36.44 | 36.44 | 35.88 | 36.20 | 7,415,600 | -0.22(-0.59%) |
Feb 09, 2010 | 36.38 | 36.91 | 36.09 | 36.42 | 8,296,517 | +0.50(+1.40%) |
Feb 08, 2010 | 36.26 | 36.41 | 35.83 | 35.92 | 5,494,053 | -0.37(-1.01%) |
Feb 05, 2010 | 36.27 | 36.62 | 35.67 | 36.28 | 9,142,395 | -0.06(-0.16%) |
Feb 04, 2010 | 37.06 | 37.19 | 36.31 | 36.34 | 11,444,907 | -1.00(-2.68%) |
Feb 03, 2010 | 37.25 | 37.62 | 36.95 | 37.34 | 7,480,846 | +0.16(+0.43%) |
Feb 02, 2010 | 37.90 | 38.03 | 36.98 | 37.18 | 12,365,366 | +0.30(+0.80%) |