Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.37 | 52.51 | 51.91 | 52.08 | 3,185,078 | -0.07(-0.13%) |
Jan 28, 2011 | 53.16 | 53.34 | 52.01 | 52.14 | 3,346,568 | -0.86(-1.63%) |
Jan 27, 2011 | 52.80 | 53.43 | 52.74 | 53.01 | 3,937,574 | +0.36(+0.69%) |
Jan 26, 2011 | 52.53 | 52.90 | 52.35 | 52.64 | 2,888,176 | +0.12(+0.22%) |
Jan 25, 2011 | 52.56 | 52.64 | 51.98 | 52.53 | 3,890,057 | -0.12(-0.22%) |
Jan 24, 2011 | 52.82 | 52.84 | 52.48 | 52.64 | 3,052,119 | -0.11(-0.21%) |
Jan 21, 2011 | 52.54 | 52.89 | 52.44 | 52.75 | 3,011,127 | +0.30(+0.57%) |
Jan 20, 2011 | 52.04 | 52.87 | 52.04 | 52.45 | 3,182,088 | +0.21(+0.40%) |
Jan 19, 2011 | 52.47 | 52.55 | 52.09 | 52.24 | 3,187,144 | -0.38(-0.73%) |
Jan 18, 2011 | 52.59 | 52.85 | 52.40 | 52.63 | 3,333,601 | +0.07(+0.12%) |
Jan 14, 2011 | 51.72 | 52.57 | 51.62 | 52.56 | 3,386,265 | +0.66(+1.27%) |
Jan 13, 2011 | 51.70 | 52.01 | 51.65 | 51.90 | 2,652,755 | +0.08(+0.15%) |
Jan 12, 2011 | 51.61 | 51.96 | 51.55 | 51.82 | 2,248,357 | +0.30(+0.59%) |
Jan 11, 2011 | 51.14 | 51.65 | 50.98 | 51.52 | 2,849,203 | +0.43(+0.84%) |
Jan 10, 2011 | 50.95 | 51.18 | 50.76 | 51.09 | 2,859,859 | -0.12(-0.24%) |
Jan 07, 2011 | 51.43 | 51.61 | 51.07 | 51.22 | 3,231,687 | +0.00(+0.00%) |
Jan 06, 2011 | 51.01 | 51.65 | 50.75 | 51.22 | 4,525,221 | -0.25(-0.48%) |
Jan 05, 2011 | 52.19 | 52.27 | 51.40 | 51.46 | 5,890,475 | -0.97(-1.85%) |
Jan 04, 2011 | 52.58 | 52.58 | 52.02 | 52.43 | 5,471,889 | -0.10(-0.19%) |
Jan 03, 2011 | 52.74 | 53.24 | 52.48 | 52.53 | 4,697,693 | +0.19(+0.36%) |
Dec 31, 2010 | 52.69 | 52.91 | 52.33 | 52.35 | 1,799,046 | -0.46(-0.88%) |
Dec 30, 2010 | 52.71 | 52.90 | 52.64 | 52.81 | 1,965,361 | +0.11(+0.21%) |
Dec 29, 2010 | 52.84 | 53.03 | 52.61 | 52.70 | 2,105,514 | -0.01(-0.01%) |
Dec 28, 2010 | 52.36 | 52.82 | 52.30 | 52.71 | 2,723,696 | +0.46(+0.87%) |
Dec 27, 2010 | 52.11 | 52.39 | 51.99 | 52.25 | 1,594,306 | -0.12(-0.22%) |
Dec 23, 2010 | 52.31 | 52.52 | 52.15 | 52.37 | 1,902,770 | -0.02(-0.04%) |
Dec 22, 2010 | 52.43 | 52.59 | 52.19 | 52.39 | 2,686,966 | -0.04(-0.07%) |
Dec 21, 2010 | 52.61 | 52.75 | 52.38 | 52.43 | 3,035,464 | +0.01(+0.01%) |
Dec 20, 2010 | 52.11 | 52.59 | 52.02 | 52.42 | 3,630,451 | +0.34(+0.65%) |
Dec 17, 2010 | 52.14 | 52.51 | 51.98 | 52.08 | 8,914,626 | -0.20(-0.39%) |
Dec 16, 2010 | 51.51 | 52.36 | 51.48 | 52.28 | 4,758,686 | +0.78(+1.51%) |
Dec 15, 2010 | 51.48 | 51.80 | 51.39 | 51.51 | 4,859,291 | -0.12(-0.22%) |
Dec 14, 2010 | 51.25 | 51.86 | 51.18 | 51.62 | 3,700,307 | +0.34(+0.66%) |
Dec 13, 2010 | 51.56 | 51.82 | 51.13 | 51.28 | 7,996,829 | -0.37(-0.72%) |
Dec 10, 2010 | 51.29 | 51.67 | 51.19 | 51.65 | 4,905,239 | +0.17(+0.32%) |
Dec 09, 2010 | 50.53 | 51.56 | 50.22 | 51.48 | 9,348,607 | +1.28(+2.56%) |
Dec 08, 2010 | 50.29 | 50.53 | 49.68 | 50.20 | 5,092,067 | -0.28(-0.56%) |
Dec 07, 2010 | 50.53 | 50.79 | 50.11 | 50.48 | 7,056,480 | +0.33(+0.65%) |
Dec 06, 2010 | 49.53 | 50.32 | 49.53 | 50.16 | 4,643,216 | +0.58(+1.17%) |
Dec 03, 2010 | 49.92 | 50.21 | 49.47 | 49.58 | 4,267,082 | -0.45(-0.90%) |
Dec 02, 2010 | 49.67 | 50.10 | 49.39 | 50.03 | 4,536,791 | +0.51(+1.02%) |
Dec 01, 2010 | 49.45 | 49.87 | 49.30 | 49.52 | 4,190,914 | +0.51(+1.04%) |
Nov 30, 2010 | 48.27 | 49.24 | 48.21 | 49.01 | 4,559,032 | +0.46(+0.96%) |
Nov 29, 2010 | 48.50 | 48.57 | 48.08 | 48.55 | 3,242,030 | -0.18(-0.37%) |
Nov 26, 2010 | 48.65 | 48.91 | 48.59 | 48.73 | 1,314,786 | -0.23(-0.47%) |
Nov 24, 2010 | 48.69 | 48.96 | 48.96 | 48.96 | 3,707,980 | +0.46(+0.96%) |
Nov 23, 2010 | 48.55 | 48.62 | 48.04 | 48.50 | 4,118,769 | -0.26(-0.54%) |
Nov 22, 2010 | 48.04 | 48.82 | 47.97 | 48.76 | 3,899,975 | +0.51(+1.05%) |
Nov 19, 2010 | 48.03 | 48.37 | 47.93 | 48.25 | 3,738,774 | +0.11(+0.23%) |
Nov 18, 2010 | 48.75 | 48.92 | 48.08 | 48.14 | 5,064,146 | -0.44(-0.91%) |
Nov 17, 2010 | 47.86 | 48.66 | 47.86 | 48.58 | 7,565,727 | +0.93(+1.95%) |
Nov 16, 2010 | 47.26 | 48.13 | 46.81 | 47.66 | 8,550,766 | +0.19(+0.40%) |
Nov 15, 2010 | 47.45 | 47.84 | 47.41 | 47.47 | 4,067,955 | +0.20(+0.43%) |
Nov 12, 2010 | 47.03 | 47.63 | 46.87 | 47.26 | 5,108,463 | -0.11(-0.23%) |
Nov 11, 2010 | 46.47 | 47.42 | 46.33 | 47.37 | 5,239,682 | +0.65(+1.40%) |
Nov 10, 2010 | 46.41 | 46.76 | 46.35 | 46.72 | 3,698,078 | +0.17(+0.36%) |
Nov 09, 2010 | 46.90 | 46.96 | 46.37 | 46.55 | 3,590,288 | -0.43(-0.91%) |
Nov 08, 2010 | 47.02 | 47.03 | 46.57 | 46.98 | 3,605,254 | -0.43(-0.90%) |
Nov 05, 2010 | 47.50 | 47.87 | 47.29 | 47.41 | 4,193,341 | -0.06(-0.12%) |
Nov 04, 2010 | 46.31 | 47.58 | 46.31 | 47.47 | 8,002,895 | +1.68(+3.67%) |
Nov 03, 2010 | 46.05 | 46.29 | 45.46 | 45.79 | 5,629,456 | -0.41(-0.88%) |
Nov 02, 2010 | 46.07 | 46.52 | 45.92 | 46.19 | 4,122,310 | +0.32(+0.70%) |
Nov 01, 2010 | 45.71 | 46.12 | 45.51 | 45.87 | 3,849,509 | +0.37(+0.81%) |
Oct 29, 2010 | 45.39 | 45.60 | 45.32 | 45.50 | 3,242,949 | -0.02(-0.05%) |
Oct 28, 2010 | 45.71 | 45.85 | 45.31 | 45.52 | 3,290,527 | -0.13(-0.29%) |
Oct 27, 2010 | 45.95 | 45.95 | 45.31 | 45.66 | 4,660,819 | -0.67(-1.45%) |
Oct 25, 2010 | 46.33 | 46.80 | 46.25 | 46.33 | 3,825,058 | +0.06(+0.12%) |
Oct 22, 2010 | 46.13 | 46.32 | 45.68 | 46.27 | 3,330,102 | +0.31(+0.68%) |
Oct 21, 2010 | 45.21 | 46.17 | 45.19 | 45.96 | 5,773,627 | +0.72(+1.58%) |
Oct 20, 2010 | 45.05 | 45.57 | 44.98 | 45.24 | 3,855,253 | +0.29(+0.64%) |
Oct 19, 2010 | 45.28 | 45.62 | 44.73 | 44.95 | 5,494,858 | -0.72(-1.58%) |
Oct 18, 2010 | 45.83 | 46.11 | 45.62 | 45.68 | 3,344,783 | -0.35(-0.77%) |
Oct 15, 2010 | 45.86 | 46.08 | 45.68 | 46.03 | 5,581,735 | +0.38(+0.82%) |
Oct 14, 2010 | 45.61 | 46.15 | 45.46 | 45.65 | 5,832,424 | -0.13(-0.28%) |
Oct 13, 2010 | 45.67 | 46.22 | 45.52 | 45.78 | 6,928,352 | +0.01(+0.03%) |
Oct 12, 2010 | 46.27 | 46.31 | 45.75 | 45.77 | 6,164,330 | -0.71(-1.52%) |
Oct 11, 2010 | 45.81 | 46.60 | 45.73 | 46.48 | 3,577,099 | +0.02(+0.05%) |
Oct 08, 2010 | 46.54 | 46.93 | 46.20 | 46.46 | 7,794,004 | -0.70(-1.49%) |
Oct 07, 2010 | 47.13 | 47.16 | 46.56 | 47.16 | 6,985,813 | -0.11(-0.23%) |
Oct 06, 2010 | 45.52 | 47.30 | 45.39 | 47.27 | 15,917,824 | +0.54(+1.16%) |
Oct 05, 2010 | 46.97 | 46.97 | 46.48 | 46.72 | 7,886,319 | +0.07(+0.15%) |
Oct 04, 2010 | 47.01 | 47.14 | 46.63 | 46.65 | 6,231,455 | -0.35(-0.75%) |
Oct 01, 2010 | 46.91 | 47.15 | 46.61 | 47.00 | 5,587,690 | +0.40(+0.87%) |
Sep 30, 2010 | 46.87 | 46.97 | 46.30 | 46.60 | 5,660,455 | -0.13(-0.28%) |
Sep 29, 2010 | 46.92 | 47.13 | 46.53 | 46.73 | 4,961,537 | -0.24(-0.51%) |
Sep 28, 2010 | 46.15 | 47.05 | 46.02 | 46.97 | 7,547,018 | +0.92(+1.99%) |
Sep 27, 2010 | 46.12 | 46.35 | 45.98 | 46.05 | 6,510,366 | -0.23(-0.50%) |
Sep 24, 2010 | 45.52 | 46.47 | 45.36 | 46.28 | 6,201,962 | +1.12(+2.48%) |
Sep 23, 2010 | 44.84 | 45.39 | 44.71 | 45.16 | 4,703,682 | +0.12(+0.27%) |
Sep 22, 2010 | 44.45 | 45.13 | 44.45 | 45.04 | 6,651,646 | +0.77(+1.73%) |
Sep 21, 2010 | 44.23 | 44.46 | 43.98 | 44.27 | 4,426,329 | -0.01(-0.02%) |
Sep 20, 2010 | 44.45 | 44.64 | 44.06 | 44.28 | 4,805,563 | -0.01(-0.02%) |
Sep 17, 2010 | 44.44 | 44.44 | 44.04 | 44.29 | 4,837,758 | +0.07(+0.16%) |
Sep 15, 2010 | 44.11 | 44.27 | 44.01 | 44.22 | 4,875,516 | +0.11(+0.25%) |
Sep 14, 2010 | 43.36 | 44.23 | 43.31 | 44.11 | 5,722,108 | +0.72(+1.65%) |
Sep 13, 2010 | 43.23 | 43.52 | 42.93 | 43.39 | 4,300,781 | +0.37(+0.86%) |
Sep 10, 2010 | 42.85 | 43.20 | 42.73 | 43.02 | 3,610,026 | +0.43(+1.02%) |
Sep 09, 2010 | 42.99 | 43.00 | 42.51 | 42.59 | 3,629,720 | -0.20(-0.46%) |
Sep 08, 2010 | 42.90 | 42.94 | 42.49 | 42.78 | 4,722,723 | +0.41(+0.97%) |
Sep 07, 2010 | 42.09 | 42.63 | 42.06 | 42.37 | 3,596,014 | +0.05(+0.12%) |
Sep 03, 2010 | 42.67 | 42.67 | 42.05 | 42.32 | 3,846,332 | -0.01(-0.03%) |
Sep 02, 2010 | 42.21 | 42.51 | 41.66 | 42.34 | 6,935,021 | +0.58(+1.38%) |
Sep 01, 2010 | 41.14 | 41.83 | 41.01 | 41.76 | 5,489,062 | +0.93(+2.28%) |
Aug 31, 2010 | 40.36 | 41.23 | 40.28 | 40.83 | 6,031,889 | +0.31(+0.77%) |
Aug 30, 2010 | 40.62 | 41.08 | 40.52 | 40.52 | 3,934,442 | -0.09(-0.21%) |
Aug 27, 2010 | 40.75 | 40.85 | 40.04 | 40.60 | 5,889,087 | -0.07(-0.16%) |
Aug 26, 2010 | 41.28 | 41.30 | 40.57 | 40.67 | 5,334,132 | -0.57(-1.38%) |
Aug 25, 2010 | 40.01 | 41.48 | 39.89 | 41.24 | 8,229,393 | +1.06(+2.64%) |
Aug 24, 2010 | 39.40 | 40.23 | 39.06 | 40.18 | 9,214,749 | +0.51(+1.27%) |
Aug 23, 2010 | 39.98 | 40.21 | 39.63 | 39.67 | 3,331,633 | -0.10(-0.25%) |
Aug 20, 2010 | 39.55 | 39.83 | 39.37 | 39.77 | 4,007,935 | +0.02(+0.05%) |
Aug 19, 2010 | 40.06 | 40.20 | 39.46 | 39.75 | 4,077,168 | -0.48(-1.20%) |
Aug 18, 2010 | 39.92 | 40.46 | 39.74 | 40.23 | 4,025,911 | -0.11(-0.27%) |
Aug 17, 2010 | 40.11 | 40.67 | 40.02 | 40.34 | 3,655,825 | +0.33(+0.83%) |
Aug 16, 2010 | 39.84 | 40.10 | 39.74 | 40.01 | 3,314,889 | +0.04(+0.11%) |
Aug 13, 2010 | 40.04 | 40.26 | 39.79 | 39.97 | 3,142,298 | -0.26(-0.65%) |
Aug 12, 2010 | 40.10 | 40.44 | 40.01 | 40.23 | 4,523,832 | -0.14(-0.36%) |
Aug 11, 2010 | 40.83 | 40.91 | 40.33 | 40.37 | 3,940,559 | -0.80(-1.95%) |
Aug 10, 2010 | 41.04 | 41.42 | 40.92 | 41.17 | 3,367,743 | -0.13(-0.31%) |
Aug 09, 2010 | 40.86 | 41.54 | 40.86 | 41.30 | 3,309,986 | +0.45(+1.10%) |
Aug 06, 2010 | 40.65 | 40.93 | 40.29 | 40.86 | 4,193,542 | +0.06(+0.14%) |
Aug 05, 2010 | 41.00 | 41.00 | 40.36 | 40.80 | 6,031,338 | -0.68(-1.64%) |
Aug 04, 2010 | 40.82 | 41.63 | 40.64 | 41.48 | 6,040,042 | +0.76(+1.87%) |
Aug 03, 2010 | 40.77 | 40.97 | 40.59 | 40.71 | 4,509,493 | -0.21(-0.51%) |
Aug 02, 2010 | 41.08 | 41.28 | 40.87 | 40.92 | 5,029,751 | +0.09(+0.23%) |
Jul 30, 2010 | 40.11 | 40.96 | 40.11 | 40.83 | 4,130,535 | +0.36(+0.89%) |
Jul 29, 2010 | 40.85 | 41.04 | 40.15 | 40.47 | 4,777,569 | -0.22(-0.53%) |
Jul 28, 2010 | 41.20 | 41.33 | 40.61 | 40.69 | 4,274,838 | -0.50(-1.22%) |
Jul 27, 2010 | 40.67 | 41.29 | 40.60 | 41.19 | 9,625,281 | +1.08(+2.69%) |
Jul 26, 2010 | 40.17 | 40.32 | 39.92 | 40.11 | 4,853,352 | -0.17(-0.43%) |
Jul 23, 2010 | 39.60 | 40.32 | 39.44 | 40.28 | 6,813,238 | +0.76(+1.91%) |
Jul 22, 2010 | 38.94 | 39.66 | 38.76 | 39.53 | 7,339,173 | +0.93(+2.41%) |
Jul 21, 2010 | 39.65 | 39.67 | 38.51 | 38.60 | 6,913,080 | -1.07(-2.69%) |
Jul 20, 2010 | 39.15 | 39.66 | 38.96 | 39.66 | 8,810,612 | +0.19(+0.49%) |
Jul 19, 2010 | 39.69 | 39.81 | 39.31 | 39.47 | 4,965,381 | -0.12(-0.29%) |
Jul 16, 2010 | 40.74 | 40.75 | 39.56 | 39.58 | 6,972,721 | -1.13(-2.78%) |
Jul 15, 2010 | 40.59 | 40.74 | 40.21 | 40.71 | 4,096,446 | +0.14(+0.35%) |
Jul 14, 2010 | 40.60 | 40.61 | 40.23 | 40.57 | 4,761,526 | -0.12(-0.28%) |
Jul 13, 2010 | 40.43 | 40.86 | 40.43 | 40.69 | 4,454,512 | +0.42(+1.04%) |
Jul 12, 2010 | 40.35 | 40.63 | 40.12 | 40.27 | 3,673,154 | -0.19(-0.46%) |
Jul 09, 2010 | 40.53 | 40.53 | 40.03 | 40.46 | 5,410,978 | +0.35(+0.86%) |
Jul 08, 2010 | 39.44 | 40.17 | 39.25 | 40.11 | 10,545,701 | +1.02(+2.62%) |
Jul 07, 2010 | 38.71 | 39.12 | 38.45 | 39.09 | 6,684,924 | +0.21(+0.54%) |
Jul 06, 2010 | 39.38 | 39.39 | 38.53 | 38.88 | 4,673,238 | -0.17(-0.42%) |
Jul 02, 2010 | 39.73 | 39.73 | 38.71 | 39.04 | 4,701,785 | -0.48(-1.22%) |
Jul 01, 2010 | 39.40 | 39.71 | 39.04 | 39.53 | 7,467,929 | +0.05(+0.13%) |
Jun 30, 2010 | 39.97 | 40.08 | 39.38 | 39.48 | 6,402,391 | -0.58(-1.44%) |
Jun 29, 2010 | 40.45 | 40.59 | 39.88 | 40.05 | 5,970,185 | -0.58(-1.44%) |
Jun 25, 2010 | 40.44 | 40.94 | 40.23 | 40.64 | 6,234,730 | +0.16(+0.39%) |
Jun 24, 2010 | 41.16 | 41.36 | 40.32 | 40.48 | 5,239,766 | -0.88(-2.12%) |
Jun 23, 2010 | 41.46 | 41.53 | 41.05 | 41.36 | 3,529,519 | -0.12(-0.30%) |
Jun 22, 2010 | 41.75 | 41.98 | 41.43 | 41.48 | 3,772,749 | -0.12(-0.29%) |
Jun 21, 2010 | 42.12 | 42.26 | 41.43 | 41.60 | 3,882,851 | -0.31(-0.74%) |
Jun 18, 2010 | 42.12 | 42.28 | 41.79 | 41.91 | 5,079,733 | -0.27(-0.63%) |
Jun 17, 2010 | 42.18 | 42.28 | 41.75 | 42.18 | 3,929,216 | +0.17(+0.41%) |
Jun 16, 2010 | 42.10 | 42.40 | 41.85 | 42.00 | 3,995,804 | -0.59(-1.39%) |
Jun 15, 2010 | 41.71 | 42.61 | 41.70 | 42.59 | 7,083,345 | +1.18(+2.85%) |
Jun 14, 2010 | 41.50 | 41.69 | 41.25 | 41.41 | 3,487,255 | +0.00(+0.00%) |
Jun 11, 2010 | 41.17 | 41.51 | 41.04 | 41.41 | 4,295,890 | -0.09(-0.23%) |
Jun 10, 2010 | 41.63 | 41.80 | 41.25 | 41.51 | 4,551,760 | +0.18(+0.44%) |
Jun 09, 2010 | 40.81 | 41.58 | 40.74 | 41.33 | 6,843,116 | +0.53(+1.31%) |
Jun 08, 2010 | 40.10 | 40.84 | 39.99 | 40.79 | 5,175,792 | +0.58(+1.45%) |
Jun 07, 2010 | 40.33 | 40.77 | 40.15 | 40.21 | 4,742,874 | -0.23(-0.57%) |
Jun 04, 2010 | 41.36 | 41.36 | 40.33 | 40.44 | 7,637,685 | -1.27(-3.03%) |
Jun 03, 2010 | 41.92 | 42.59 | 41.25 | 41.71 | 10,026,695 | -0.73(-1.73%) |
Jun 02, 2010 | 42.00 | 42.46 | 41.72 | 42.44 | 5,415,287 | +0.70(+1.67%) |
Jun 01, 2010 | 41.89 | 42.37 | 41.56 | 41.74 | 4,445,069 | -0.19(-0.46%) |
May 28, 2010 | 42.29 | 42.42 | 41.77 | 41.94 | 4,862,683 | -0.35(-0.83%) |
May 27, 2010 | 41.28 | 42.67 | 41.07 | 42.29 | 12,173,299 | +1.99(+4.93%) |
May 26, 2010 | 40.75 | 40.82 | 40.11 | 40.30 | 8,537,196 | -0.37(-0.92%) |
May 25, 2010 | 40.29 | 40.68 | 39.88 | 40.68 | 8,500,688 | -0.19(-0.46%) |
May 24, 2010 | 41.17 | 41.33 | 40.81 | 40.87 | 4,672,722 | -0.49(-1.18%) |
May 21, 2010 | 40.27 | 41.56 | 40.17 | 41.36 | 8,286,402 | +0.61(+1.50%) |
May 20, 2010 | 41.02 | 41.41 | 40.71 | 40.74 | 9,382,945 | -0.85(-2.04%) |
May 19, 2010 | 41.39 | 42.10 | 41.39 | 41.59 | 6,042,067 | -0.01(-0.02%) |
May 18, 2010 | 42.22 | 42.47 | 41.53 | 41.60 | 5,984,616 | -0.41(-0.98%) |
May 17, 2010 | 41.63 | 42.08 | 41.42 | 42.01 | 5,735,030 | +0.44(+1.06%) |
May 14, 2010 | 41.23 | 41.85 | 41.19 | 41.57 | 6,792,568 | +0.05(+0.12%) |
May 13, 2010 | 41.62 | 42.11 | 41.47 | 41.52 | 6,955,296 | -0.15(-0.36%) |
May 12, 2010 | 41.80 | 41.90 | 41.51 | 41.67 | 5,725,741 | -0.04(-0.10%) |
May 11, 2010 | 41.84 | 41.97 | 41.28 | 41.72 | 7,560,066 | +0.30(+0.73%) |
May 10, 2010 | 41.57 | 42.47 | 41.11 | 41.41 | 11,637,947 | +0.15(+0.37%) |
May 07, 2010 | 41.66 | 42.26 | 40.92 | 41.26 | 12,898,539 | -0.52(-1.24%) |
May 06, 2010 | 42.44 | 42.56 | 39.60 | 41.78 | 15,521,948 | -1.68(-3.86%) |
May 05, 2010 | 43.70 | 43.80 | 43.00 | 43.46 | 8,942,835 | +0.49(+1.15%) |
May 04, 2010 | 42.21 | 43.31 | 41.84 | 42.96 | 8,426,522 | +0.41(+0.96%) |
May 03, 2010 | 42.35 | 42.69 | 42.26 | 42.56 | 5,646,432 | +0.16(+0.39%) |
Apr 30, 2010 | 42.43 | 42.82 | 42.35 | 42.39 | 6,913,703 | -0.19(-0.45%) |
Apr 29, 2010 | 42.34 | 42.66 | 42.28 | 42.58 | 4,019,093 | +0.36(+0.85%) |
Apr 28, 2010 | 42.55 | 42.68 | 42.15 | 42.23 | 4,825,564 | -0.23(-0.54%) |
Apr 27, 2010 | 43.23 | 43.23 | 42.41 | 42.46 | 5,503,481 | -0.65(-1.50%) |
Apr 26, 2010 | 43.19 | 43.27 | 43.06 | 43.10 | 4,006,209 | -0.09(-0.22%) |
Apr 23, 2010 | 43.10 | 43.40 | 43.05 | 43.19 | 5,599,045 | -0.01(-0.03%) |
Apr 22, 2010 | 42.50 | 43.34 | 42.42 | 43.21 | 5,460,339 | +0.51(+1.19%) |
Apr 21, 2010 | 42.62 | 42.73 | 42.36 | 42.70 | 4,227,257 | +0.01(+0.03%) |
Apr 20, 2010 | 42.84 | 42.99 | 42.57 | 42.68 | 5,161,264 | +0.01(+0.03%) |
Apr 19, 2010 | 42.54 | 42.71 | 42.05 | 42.67 | 5,631,544 | +0.20(+0.47%) |
Apr 16, 2010 | 42.30 | 42.71 | 42.28 | 42.47 | 7,587,726 | +0.11(+0.27%) |
Apr 15, 2010 | 42.63 | 42.65 | 42.26 | 42.35 | 8,019,817 | -0.42(-0.99%) |
Apr 14, 2010 | 42.90 | 42.96 | 42.29 | 42.78 | 9,381,609 | -0.19(-0.45%) |
Apr 13, 2010 | 43.21 | 43.45 | 42.88 | 42.97 | 5,841,523 | -0.33(-0.76%) |
Apr 12, 2010 | 43.69 | 43.92 | 43.24 | 43.30 | 6,342,323 | -0.62(-1.41%) |
Apr 09, 2010 | 43.80 | 44.06 | 43.71 | 43.92 | 3,909,120 | +0.16(+0.38%) |
Apr 08, 2010 | 44.20 | 44.21 | 43.64 | 43.75 | 6,238,626 | -0.53(-1.20%) |
Apr 07, 2010 | 44.23 | 44.46 | 44.13 | 44.28 | 5,431,463 | -0.01(-0.03%) |
Apr 06, 2010 | 43.80 | 44.38 | 43.59 | 44.30 | 5,002,138 | +0.66(+1.51%) |
Apr 05, 2010 | 43.29 | 43.67 | 43.05 | 43.64 | 2,990,971 | +0.49(+1.13%) |
Apr 01, 2010 | 42.86 | 43.15 | 43.15 | 43.15 | 3,677,011 | +0.31(+0.72%) |
Mar 31, 2010 | 43.09 | 43.13 | 42.82 | 42.84 | 3,551,317 | -0.33(-0.76%) |
Mar 30, 2010 | 43.24 | 43.41 | 43.08 | 43.17 | 2,880,846 | +0.02(+0.05%) |
Mar 29, 2010 | 43.15 | 43.36 | 43.02 | 43.15 | 3,310,688 | +0.01(+0.02%) |
Mar 26, 2010 | 43.23 | 43.35 | 42.99 | 43.14 | 3,208,241 | +0.06(+0.13%) |
Mar 25, 2010 | 43.35 | 43.35 | 43.06 | 43.09 | 3,611,736 | -0.01(-0.03%) |
Mar 24, 2010 | 43.58 | 43.58 | 43.07 | 43.10 | 4,055,597 | -0.50(-1.14%) |
Mar 23, 2010 | 43.60 | 43.69 | 43.31 | 43.60 | 4,094,299 | -0.09(-0.20%) |
Mar 22, 2010 | 43.44 | 43.83 | 43.36 | 43.68 | 3,301,585 | +0.11(+0.26%) |
Mar 19, 2010 | 44.04 | 44.13 | 43.40 | 43.57 | 6,532,987 | -0.39(-0.90%) |
Mar 18, 2010 | 43.77 | 44.08 | 43.71 | 43.96 | 4,398,683 | -0.04(-0.10%) |
Mar 17, 2010 | 43.74 | 44.10 | 43.70 | 44.01 | 4,341,739 | +0.30(+0.69%) |
Mar 16, 2010 | 43.56 | 43.74 | 43.47 | 43.70 | 3,457,189 | +0.26(+0.59%) |
Mar 15, 2010 | 43.34 | 43.49 | 43.09 | 43.45 | 3,602,272 | +0.27(+0.63%) |
Mar 12, 2010 | 42.96 | 43.40 | 42.91 | 43.17 | 5,489,328 | +0.19(+0.45%) |
Mar 11, 2010 | 42.89 | 43.09 | 42.89 | 42.98 | 5,515,159 | +0.04(+0.10%) |
Mar 10, 2010 | 43.20 | 43.34 | 42.88 | 42.94 | 4,527,297 | -0.21(-0.48%) |
Mar 09, 2010 | 43.32 | 43.46 | 43.08 | 43.14 | 4,441,633 | -0.39(-0.89%) |
Mar 08, 2010 | 43.44 | 43.77 | 43.42 | 43.53 | 4,209,414 | -0.01(-0.02%) |
Mar 05, 2010 | 43.66 | 43.75 | 43.41 | 43.54 | 4,898,537 | -0.09(-0.20%) |
Mar 04, 2010 | 43.59 | 43.88 | 43.40 | 43.62 | 4,579,820 | +0.09(+0.20%) |
Mar 03, 2010 | 42.87 | 44.18 | 42.79 | 43.54 | 14,150,971 | -0.50(-1.14%) |
Mar 02, 2010 | 44.57 | 44.57 | 43.91 | 44.04 | 5,750,493 | -0.19(-0.44%) |
Mar 01, 2010 | 43.77 | 44.56 | 43.54 | 44.23 | 5,618,150 | +0.49(+1.12%) |
Feb 26, 2010 | 44.03 | 44.11 | 43.61 | 43.75 | 5,131,433 | -0.31(-0.70%) |
Feb 25, 2010 | 43.26 | 44.14 | 43.20 | 44.06 | 4,925,279 | +0.39(+0.89%) |
Feb 24, 2010 | 43.62 | 43.93 | 43.49 | 43.67 | 4,053,090 | +0.25(+0.58%) |
Feb 23, 2010 | 43.51 | 43.71 | 43.34 | 43.42 | 4,294,163 | -0.20(-0.46%) |
Feb 22, 2010 | 44.06 | 44.09 | 43.55 | 43.62 | 4,187,099 | -0.25(-0.57%) |
Feb 19, 2010 | 43.57 | 44.03 | 43.52 | 43.87 | 3,498,326 | +0.13(+0.30%) |
Feb 18, 2010 | 43.72 | 43.86 | 43.47 | 43.74 | 3,170,873 | -0.06(-0.15%) |
Feb 17, 2010 | 43.62 | 43.98 | 43.58 | 43.80 | 3,711,468 | +0.27(+0.63%) |
Feb 16, 2010 | 42.78 | 43.66 | 42.55 | 43.53 | 5,647,674 | +1.00(+2.34%) |
Feb 12, 2010 | 42.47 | 42.53 | 42.53 | 42.53 | 6,045,334 | -0.28(-0.65%) |
Feb 11, 2010 | 42.23 | 42.89 | 42.10 | 42.81 | 5,617,690 | +0.37(+0.88%) |
Feb 10, 2010 | 42.09 | 42.56 | 41.89 | 42.44 | 6,300,123 | +0.41(+0.97%) |
Feb 09, 2010 | 42.06 | 42.20 | 41.63 | 42.03 | 4,874,526 | +0.44(+1.07%) |
Feb 08, 2010 | 41.68 | 42.05 | 41.58 | 41.59 | 4,640,951 | -0.31(-0.75%) |
Feb 05, 2010 | 41.91 | 42.13 | 41.54 | 41.90 | 6,701,598 | +0.04(+0.10%) |
Feb 04, 2010 | 41.61 | 42.16 | 41.56 | 41.86 | 8,335,646 | +0.07(+0.17%) |
Feb 03, 2010 | 41.91 | 42.17 | 41.76 | 41.79 | 7,366,112 | -0.25(-0.60%) |
Feb 02, 2010 | 41.49 | 42.12 | 41.20 | 42.04 | 7,313,535 | +0.62(+1.49%) |