Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.30 | 59.78 | 58.25 | 59.55 | 11,044,541 | +0.65(+1.11%) |
Nov 29, 2010 | 58.92 | 59.05 | 58.11 | 58.90 | 7,224,983 | -0.32(-0.55%) |
Nov 26, 2010 | 59.01 | 59.30 | 58.74 | 59.22 | 3,582,182 | -0.39(-0.66%) |
Nov 24, 2010 | 58.60 | 59.61 | 59.61 | 59.61 | 8,355,546 | +1.59(+2.74%) |
Nov 23, 2010 | 58.62 | 58.69 | 57.73 | 58.02 | 8,150,305 | -1.11(-1.87%) |
Nov 22, 2010 | 59.04 | 59.37 | 58.28 | 59.13 | 9,076,722 | +0.02(+0.04%) |
Nov 19, 2010 | 58.49 | 59.11 | 58.08 | 59.11 | 8,157,574 | +0.61(+1.03%) |
Nov 18, 2010 | 58.07 | 58.73 | 57.91 | 58.50 | 9,440,310 | +1.37(+2.39%) |
Nov 17, 2010 | 56.71 | 57.33 | 56.32 | 57.14 | 7,687,556 | +0.56(+1.00%) |
Nov 16, 2010 | 57.64 | 57.85 | 56.10 | 56.57 | 17,797,020 | -1.02(-1.77%) |
Nov 15, 2010 | 56.23 | 58.83 | 56.17 | 57.59 | 22,425,810 | +0.55(+0.96%) |
Nov 12, 2010 | 57.61 | 58.09 | 56.34 | 57.04 | 8,746,725 | -0.99(-1.70%) |
Nov 11, 2010 | 57.53 | 58.18 | 57.38 | 58.03 | 7,111,747 | -0.01(-0.02%) |
Nov 10, 2010 | 57.83 | 58.31 | 57.23 | 58.04 | 8,452,790 | +0.39(+0.67%) |
Nov 09, 2010 | 58.56 | 58.75 | 57.30 | 57.66 | 8,564,972 | -0.85(-1.46%) |
Nov 08, 2010 | 58.60 | 58.81 | 58.00 | 58.51 | 6,085,731 | -0.30(-0.50%) |
Nov 05, 2010 | 58.60 | 59.02 | 58.37 | 58.80 | 8,922,337 | +0.25(+0.43%) |
Nov 04, 2010 | 56.89 | 58.62 | 56.85 | 58.55 | 18,530,890 | +2.32(+4.13%) |
Nov 03, 2010 | 56.19 | 56.28 | 55.29 | 56.23 | 8,206,614 | +0.09(+0.16%) |
Nov 02, 2010 | 56.31 | 56.61 | 55.97 | 56.14 | 7,012,952 | +0.34(+0.61%) |
Nov 01, 2010 | 55.59 | 56.44 | 55.26 | 55.80 | 10,621,161 | +0.47(+0.85%) |
Oct 29, 2010 | 54.63 | 55.43 | 54.61 | 55.33 | 6,483,709 | +0.61(+1.11%) |
Oct 28, 2010 | 55.52 | 55.61 | 54.05 | 54.72 | 10,033,459 | -0.34(-0.61%) |
Oct 27, 2010 | 55.05 | 55.19 | 54.28 | 55.06 | 9,645,968 | -0.58(-1.05%) |
Oct 25, 2010 | 55.40 | 56.31 | 55.26 | 55.64 | 9,200,946 | +0.65(+1.18%) |
Oct 22, 2010 | 55.44 | 55.54 | 54.81 | 54.99 | 9,157,090 | -0.54(-0.97%) |
Oct 21, 2010 | 57.01 | 57.16 | 54.56 | 55.53 | 25,184,956 | -0.70(-1.24%) |
Oct 20, 2010 | 55.23 | 56.55 | 55.17 | 56.23 | 13,795,956 | +1.24(+2.25%) |
Oct 19, 2010 | 55.28 | 55.80 | 54.44 | 54.99 | 14,080,755 | -1.18(-2.11%) |
Oct 18, 2010 | 55.97 | 56.36 | 55.77 | 56.17 | 9,351,724 | +0.34(+0.61%) |
Oct 15, 2010 | 56.20 | 56.33 | 55.30 | 55.83 | 9,323,610 | -0.11(-0.20%) |
Oct 14, 2010 | 56.35 | 56.58 | 55.49 | 55.94 | 8,096,214 | -0.27(-0.47%) |
Oct 13, 2010 | 56.26 | 56.84 | 56.06 | 56.21 | 12,144,076 | +0.67(+1.20%) |
Oct 12, 2010 | 55.83 | 55.83 | 54.81 | 55.54 | 14,345,335 | -0.45(-0.80%) |
Oct 11, 2010 | 56.02 | 56.53 | 55.66 | 55.99 | 6,569,878 | -0.27(-0.49%) |
Oct 08, 2010 | 56.26 | 56.70 | 55.25 | 56.26 | 20,422,314 | +1.14(+2.07%) |
Oct 07, 2010 | 55.63 | 55.86 | 54.50 | 55.12 | 9,042 | -0.24(-0.43%) |
Oct 06, 2010 | 55.72 | 55.93 | 54.94 | 55.36 | 8,939,875 | -0.22(-0.40%) |
Oct 05, 2010 | 54.94 | 55.84 | 54.74 | 55.58 | 57,536 | +1.49(+2.76%) |
Oct 04, 2010 | 54.62 | 54.79 | 53.56 | 54.09 | 9,168,906 | -0.67(-1.21%) |
Oct 01, 2010 | 54.76 | 55.22 | 54.27 | 54.76 | 12,204,395 | -0.32(-0.58%) |
Sep 30, 2010 | 55.08 | 56.06 | 54.75 | 55.08 | 24,556 | -0.92(-1.64%) |
Sep 29, 2010 | 55.72 | 56.00 | 55.60 | 56.00 | 8,165 | +0.22(+0.40%) |
Sep 28, 2010 | 55.61 | 55.96 | 54.90 | 55.77 | 3,742 | +0.09(+0.16%) |
Sep 27, 2010 | 55.79 | 55.99 | 55.23 | 55.68 | 11,944,773 | -0.13(-0.24%) |
Sep 24, 2010 | 54.46 | 55.95 | 54.34 | 55.81 | 20,310,820 | +2.43(+4.55%) |
Sep 23, 2010 | 53.39 | 54.25 | 52.50 | 53.39 | 1,457 | +0.06(+0.11%) |
Sep 22, 2010 | 53.38 | 53.55 | 52.85 | 53.33 | 11,975,661 | -0.15(-0.27%) |
Sep 21, 2010 | 52.36 | 53.98 | 52.31 | 53.48 | 9,216 | +1.15(+2.19%) |
Sep 20, 2010 | 51.29 | 52.36 | 51.02 | 52.33 | 12,706,957 | +1.10(+2.15%) |
Sep 17, 2010 | 51.23 | 51.32 | 49.77 | 51.23 | 16,201,456 | +0.73(+1.46%) |
Sep 15, 2010 | 49.97 | 50.59 | 49.56 | 50.49 | 7,865,299 | -0.10(-0.19%) |
Sep 14, 2010 | 50.59 | 50.66 | 50.10 | 50.59 | 9,856 | +0.02(+0.04%) |
Sep 13, 2010 | 50.38 | 50.74 | 50.20 | 50.57 | 10,962,960 | +0.69(+1.38%) |
Sep 10, 2010 | 49.65 | 50.10 | 49.26 | 49.89 | 7,168,947 | +0.43(+0.88%) |
Sep 09, 2010 | 50.10 | 50.28 | 49.01 | 49.45 | 7,629,992 | -0.07(-0.14%) |
Sep 08, 2010 | 48.99 | 50.04 | 48.97 | 49.52 | 33,262 | +0.73(+1.49%) |
Sep 07, 2010 | 48.85 | 49.04 | 48.16 | 48.79 | 24,077 | -0.27(-0.54%) |
Sep 03, 2010 | 48.97 | 49.42 | 48.68 | 49.06 | 11,195,846 | +1.08(+2.25%) |
Sep 02, 2010 | 47.85 | 48.15 | 47.43 | 47.98 | 8,892 | +0.27(+0.56%) |
Sep 01, 2010 | 46.94 | 47.98 | 46.45 | 47.72 | 12,902,996 | +2.15(+4.72%) |
Aug 31, 2010 | 45.46 | 46.10 | 44.75 | 45.57 | 34,173 | +0.40(+0.88%) |
Aug 30, 2010 | 46.30 | 46.31 | 45.17 | 45.17 | 8,184,955 | -0.97(-2.09%) |
Aug 27, 2010 | 46.07 | 46.31 | 44.35 | 46.13 | 10,696,483 | +0.66(+1.45%) |
Aug 26, 2010 | 45.85 | 46.08 | 44.64 | 45.48 | 13,290 | +0.18(+0.40%) |
Aug 25, 2010 | 45.01 | 45.49 | 44.34 | 45.29 | 5,802 | -0.24(-0.52%) |
Aug 24, 2010 | 45.92 | 46.09 | 45.02 | 45.53 | 81,846 | -1.26(-2.69%) |
Aug 23, 2010 | 48.09 | 48.83 | 46.71 | 46.79 | 12,682,828 | -1.41(-2.93%) |
Aug 20, 2010 | 48.58 | 48.68 | 47.23 | 48.21 | 11,461,664 | -0.30(-0.62%) |
Aug 19, 2010 | 48.91 | 49.35 | 47.90 | 48.51 | 29,482 | -0.32(-0.66%) |
Aug 18, 2010 | 48.88 | 49.31 | 48.35 | 48.83 | 2,714 | +0.01(+0.01%) |
Aug 17, 2010 | 48.61 | 49.54 | 48.51 | 48.82 | 36,349 | +0.88(+1.83%) |
Aug 16, 2010 | 47.34 | 48.29 | 46.95 | 47.95 | 7,760,124 | +0.34(+0.71%) |
Aug 13, 2010 | 47.61 | 47.92 | 47.05 | 47.61 | 9,518,716 | +0.36(+0.76%) |
Aug 12, 2010 | 47.25 | 47.60 | 46.75 | 47.25 | 10,910,430 | -0.84(-1.75%) |
Aug 11, 2010 | 49.01 | 49.12 | 47.85 | 48.10 | 54,099 | -1.51(-3.04%) |
Aug 10, 2010 | 49.56 | 50.40 | 49.41 | 49.61 | 2,321 | -0.85(-1.68%) |
Aug 09, 2010 | 50.45 | 50.53 | 50.00 | 50.45 | 5,178,719 | +0.36(+0.71%) |
Aug 06, 2010 | 50.10 | 50.35 | 49.21 | 50.10 | 7,804,274 | -0.28(-0.56%) |
Aug 05, 2010 | 49.58 | 50.58 | 49.57 | 50.38 | 10,575,400 | +0.59(+1.18%) |
Aug 04, 2010 | 49.20 | 50.03 | 49.20 | 49.79 | 8,713 | +0.53(+1.07%) |
Aug 03, 2010 | 49.40 | 49.72 | 48.92 | 49.26 | 11,099 | -0.48(-0.96%) |
Aug 02, 2010 | 49.52 | 50.19 | 49.05 | 49.74 | 8,968,723 | +0.91(+1.86%) |
Jul 30, 2010 | 48.83 | 49.18 | 47.88 | 48.83 | 10,315,345 | +0.25(+0.50%) |
Jul 29, 2010 | 48.89 | 49.21 | 47.75 | 48.58 | 187 | +0.15(+0.32%) |
Jul 28, 2010 | 48.43 | 48.90 | 48.09 | 48.43 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 48.43 | 49.13 | 47.66 | 48.43 | 5,385 | -0.57(-1.16%) |
Jul 26, 2010 | 48.59 | 49.06 | 48.36 | 49.00 | 12,686,976 | +0.48(+0.98%) |
Jul 23, 2010 | 47.25 | 48.75 | 47.13 | 48.52 | 12,674,977 | +0.92(+1.93%) |
Jul 22, 2010 | 47.19 | 48.04 | 46.52 | 47.60 | 14,491 | +0.79(+1.69%) |
Jul 21, 2010 | 46.90 | 47.64 | 46.34 | 46.81 | 16,325,043 | +0.31(+0.66%) |
Jul 20, 2010 | 46.50 | 46.74 | 44.49 | 46.50 | 13,525,658 | +1.14(+2.52%) |
Jul 19, 2010 | 45.05 | 45.66 | 44.49 | 45.36 | 9,747,949 | +0.60(+1.35%) |
Jul 16, 2010 | 44.76 | 46.06 | 44.63 | 44.76 | 12,147,863 | -1.07(-2.34%) |
Jul 15, 2010 | 46.16 | 46.30 | 45.45 | 45.83 | 11,650,779 | -0.55(-1.18%) |
Jul 14, 2010 | 46.14 | 46.53 | 45.56 | 46.38 | 3,667 | -0.06(-0.13%) |
Jul 13, 2010 | 46.44 | 46.84 | 45.41 | 46.44 | 47,758 | +1.75(+3.90%) |
Jul 12, 2010 | 44.85 | 45.27 | 44.41 | 44.70 | 7,067,319 | -0.31(-0.68%) |
Jul 09, 2010 | 45.00 | 45.09 | 43.81 | 45.00 | 9,287,163 | +1.08(+2.45%) |
Jul 08, 2010 | 43.86 | 44.05 | 43.24 | 43.93 | 8,712,737 | +0.69(+1.59%) |
Jul 07, 2010 | 41.62 | 43.30 | 41.49 | 43.24 | 10,919,173 | +1.65(+3.96%) |
Jul 06, 2010 | 42.14 | 42.87 | 41.17 | 41.59 | 3,163 | +0.44(+1.06%) |
Jul 02, 2010 | 41.15 | 42.18 | 40.76 | 41.15 | 11,329,511 | -0.49(-1.17%) |
Jul 01, 2010 | 41.64 | 42.21 | 40.38 | 41.64 | 16,679,277 | -0.13(-0.32%) |
Jun 30, 2010 | 41.77 | 43.07 | 41.66 | 41.77 | 35,547 | -0.49(-1.17%) |
Jun 29, 2010 | 42.26 | 43.71 | 41.90 | 42.26 | 7,132 | -2.73(-6.07%) |
Jun 25, 2010 | 45.00 | 45.00 | 43.75 | 45.00 | 17,355,940 | +0.93(+2.11%) |
Jun 24, 2010 | 44.07 | 44.82 | 43.84 | 44.07 | 21,188 | -0.67(-1.49%) |
Jun 23, 2010 | 44.55 | 45.11 | 43.56 | 44.73 | 12,995,988 | +0.15(+0.34%) |
Jun 22, 2010 | 46.10 | 46.23 | 44.42 | 44.58 | 64,433 | -1.36(-2.97%) |
Jun 21, 2010 | 46.98 | 47.53 | 45.58 | 45.94 | 16,749,956 | +0.15(+0.33%) |
Jun 18, 2010 | 45.79 | 45.83 | 44.90 | 45.79 | 15,826,790 | +0.63(+1.39%) |
Jun 17, 2010 | 44.94 | 45.19 | 44.27 | 45.16 | 15,207,102 | +0.39(+0.87%) |
Jun 16, 2010 | 44.77 | 44.86 | 43.62 | 44.77 | 7,557 | +0.65(+1.47%) |
Jun 15, 2010 | 44.13 | 44.20 | 42.77 | 44.13 | 8,109 | +1.71(+4.03%) |
Jun 14, 2010 | 42.71 | 43.50 | 42.33 | 42.42 | 14,068,667 | +0.54(+1.28%) |
Jun 11, 2010 | 41.18 | 41.89 | 41.02 | 41.88 | 10,558,006 | +0.19(+0.47%) |
Jun 10, 2010 | 41.69 | 41.72 | 40.33 | 41.69 | 33,395 | +2.18(+5.53%) |
Jun 09, 2010 | 39.98 | 40.92 | 39.35 | 39.50 | 14,020,372 | +0.14(+0.35%) |
Jun 08, 2010 | 38.95 | 39.76 | 38.17 | 39.37 | 503 | +0.54(+1.40%) |
Jun 07, 2010 | 40.34 | 40.53 | 38.80 | 38.82 | 12,805,509 | -1.34(-3.34%) |
Jun 04, 2010 | 40.16 | 41.86 | 39.89 | 40.16 | 14,782,860 | -2.33(-5.48%) |
Jun 03, 2010 | 43.31 | 43.36 | 42.01 | 42.49 | 12,917,780 | +0.17(+0.41%) |
Jun 02, 2010 | 41.65 | 42.35 | 41.22 | 42.32 | 59,422 | +1.11(+2.68%) |
Jun 01, 2010 | 41.75 | 42.86 | 41.18 | 41.21 | 365 | -1.04(-2.45%) |
May 28, 2010 | 42.25 | 43.41 | 41.76 | 42.25 | 11,086,730 | -0.90(-2.09%) |
May 27, 2010 | 42.67 | 43.20 | 42.29 | 43.15 | 13,740,890 | +1.62(+3.90%) |
May 26, 2010 | 41.47 | 42.70 | 41.20 | 41.53 | 2,804 | +0.36(+0.88%) |
May 25, 2010 | 39.18 | 41.28 | 38.76 | 41.17 | 6,111 | -0.01(-0.02%) |
May 24, 2010 | 41.76 | 42.49 | 41.09 | 41.18 | 16,073,182 | -0.60(-1.45%) |
May 21, 2010 | 39.84 | 42.07 | 39.78 | 41.78 | 22,851,452 | +0.69(+1.69%) |
May 20, 2010 | 40.57 | 42.01 | 40.33 | 41.09 | 2,108 | -1.63(-3.82%) |
May 19, 2010 | 43.77 | 43.93 | 41.22 | 42.72 | 26,723,590 | -1.22(-2.77%) |
May 18, 2010 | 45.14 | 45.57 | 43.70 | 43.94 | 1,006 | -0.41(-0.92%) |
May 17, 2010 | 45.21 | 45.71 | 43.11 | 44.35 | 17,086,152 | -0.77(-1.70%) |
May 14, 2010 | 45.12 | 46.03 | 44.44 | 45.12 | 14,294,175 | -1.41(-3.03%) |
May 13, 2010 | 47.39 | 47.56 | 46.36 | 46.53 | 9,392,011 | -0.86(-1.82%) |
May 12, 2010 | 46.35 | 47.49 | 46.31 | 47.39 | 11,201,913 | +1.45(+3.15%) |
May 11, 2010 | 46.37 | 46.58 | 45.80 | 45.94 | 1,150 | -0.43(-0.93%) |
May 10, 2010 | 45.77 | 46.40 | 45.58 | 46.37 | 17,044,208 | +3.19(+7.39%) |
May 07, 2010 | 43.84 | 44.82 | 42.17 | 43.18 | 22,614,986 | -0.97(-2.20%) |
May 06, 2010 | 44.27 | 46.55 | 40.33 | 44.16 | 15,581 | -1.11(-2.46%) |
May 05, 2010 | 45.98 | 46.90 | 45.17 | 45.27 | 16,426,490 | -1.11(-2.40%) |
May 04, 2010 | 47.67 | 47.67 | 46.07 | 46.38 | 1,985 | -2.25(-4.63%) |
May 03, 2010 | 47.54 | 48.79 | 47.35 | 48.63 | 11,340,482 | +1.29(+2.72%) |
Apr 30, 2010 | 49.36 | 49.62 | 47.16 | 47.35 | 13,559,634 | -1.68(-3.43%) |
Apr 29, 2010 | 48.65 | 49.20 | 48.41 | 49.03 | 11,384,927 | +1.07(+2.23%) |
Apr 28, 2010 | 48.28 | 48.86 | 47.70 | 47.96 | 11,839,389 | +0.31(+0.64%) |
Apr 27, 2010 | 49.55 | 49.77 | 47.48 | 47.65 | 14,088 | -2.17(-4.35%) |
Apr 26, 2010 | 49.29 | 50.64 | 49.13 | 49.82 | 28,952,246 | +2.00(+4.17%) |
Apr 23, 2010 | 46.73 | 47.95 | 46.58 | 47.83 | 13,009,401 | +0.88(+1.88%) |
Apr 22, 2010 | 46.36 | 47.04 | 45.87 | 46.94 | 12,538,153 | +0.13(+0.27%) |
Apr 21, 2010 | 46.82 | 46.94 | 46.09 | 46.82 | 43,849 | +0.17(+0.37%) |
Apr 20, 2010 | 46.79 | 47.20 | 46.58 | 46.65 | 19,173 | +0.35(+0.76%) |
Apr 19, 2010 | 46.02 | 46.78 | 45.45 | 46.29 | 11,532,093 | +0.08(+0.16%) |
Apr 16, 2010 | 47.03 | 47.15 | 45.84 | 46.22 | 15,029,044 | -0.93(-1.96%) |
Apr 15, 2010 | 46.41 | 47.48 | 46.41 | 47.14 | 10,316,703 | +0.65(+1.40%) |
Apr 14, 2010 | 45.87 | 46.56 | 45.75 | 46.49 | 7,955,003 | +0.75(+1.65%) |
Apr 13, 2010 | 46.09 | 46.47 | 45.72 | 45.74 | 10,131,234 | -0.37(-0.81%) |
Apr 12, 2010 | 45.56 | 46.30 | 45.44 | 46.11 | 17,129,086 | +1.01(+2.24%) |
Apr 09, 2010 | 44.85 | 45.28 | 44.79 | 45.11 | 8,715,876 | +0.55(+1.23%) |
Apr 08, 2010 | 44.26 | 44.68 | 43.92 | 44.56 | 7,840,110 | +0.01(+0.02%) |
Apr 07, 2010 | 45.09 | 45.18 | 44.23 | 44.55 | 10,090,205 | -0.57(-1.26%) |
Apr 06, 2010 | 44.79 | 45.24 | 44.62 | 45.12 | 9,245,167 | +0.23(+0.51%) |
Apr 05, 2010 | 44.48 | 44.92 | 44.37 | 44.89 | 9,688,728 | +0.67(+1.52%) |
Apr 01, 2010 | 43.74 | 44.22 | 44.22 | 44.22 | 11,329,378 | +0.79(+1.81%) |
Mar 31, 2010 | 43.37 | 43.88 | 43.28 | 43.43 | 9,638,381 | -0.21(-0.49%) |
Mar 30, 2010 | 43.80 | 43.97 | 43.41 | 43.65 | 8,947,039 | -0.22(-0.50%) |
Mar 29, 2010 | 43.37 | 43.95 | 43.37 | 43.87 | 10,109,801 | +0.72(+1.67%) |
Mar 26, 2010 | 43.12 | 43.66 | 42.84 | 43.15 | 11,413,303 | +0.21(+0.48%) |
Mar 25, 2010 | 43.32 | 44.03 | 42.88 | 42.94 | 16,441,685 | +0.06(+0.13%) |
Mar 24, 2010 | 42.82 | 43.22 | 42.45 | 42.89 | 16,564,934 | -0.24(-0.56%) |
Mar 23, 2010 | 41.53 | 43.20 | 41.47 | 43.13 | 20,714,864 | +1.70(+4.10%) |
Mar 22, 2010 | 40.57 | 41.65 | 40.54 | 41.43 | 10,870,827 | +0.40(+0.98%) |
Mar 19, 2010 | 41.54 | 41.68 | 40.74 | 41.03 | 13,639,128 | -0.28(-0.67%) |
Mar 18, 2010 | 41.19 | 41.73 | 41.00 | 41.30 | 10,425,972 | -0.31(-0.75%) |
Mar 17, 2010 | 41.22 | 41.81 | 41.11 | 41.62 | 11,468,303 | +0.53(+1.30%) |
Mar 16, 2010 | 41.22 | 41.24 | 40.66 | 41.08 | 10,536,130 | -0.01(-0.03%) |
Mar 15, 2010 | 40.79 | 41.10 | 40.59 | 41.10 | 11,440,407 | -0.62(-1.47%) |
Mar 12, 2010 | 41.14 | 41.80 | 41.01 | 41.71 | 14,021,215 | +1.01(+2.48%) |
Mar 11, 2010 | 40.63 | 40.76 | 40.03 | 40.70 | 8,926,584 | +0.08(+0.20%) |
Mar 10, 2010 | 40.85 | 41.12 | 40.38 | 40.62 | 9,448,963 | -0.28(-0.68%) |
Mar 09, 2010 | 40.40 | 41.27 | 40.36 | 40.90 | 11,131,336 | +0.19(+0.46%) |
Mar 08, 2010 | 41.10 | 41.11 | 40.47 | 40.71 | 6,880,868 | -0.22(-0.54%) |
Mar 05, 2010 | 41.06 | 41.17 | 40.70 | 40.93 | 9,591,539 | +0.54(+1.33%) |
Mar 04, 2010 | 40.48 | 40.77 | 39.95 | 40.39 | 8,965,330 | -0.08(-0.20%) |
Mar 03, 2010 | 40.39 | 41.42 | 40.35 | 40.48 | 12,782,902 | +0.33(+0.82%) |
Mar 02, 2010 | 40.28 | 40.65 | 40.10 | 40.15 | 9,526,647 | +0.17(+0.42%) |
Mar 01, 2010 | 39.62 | 40.33 | 39.56 | 39.98 | 12,152,915 | +0.55(+1.40%) |
Feb 26, 2010 | 39.35 | 39.56 | 38.77 | 39.43 | 8,839,276 | +0.18(+0.46%) |
Feb 25, 2010 | 38.24 | 39.40 | 37.46 | 39.25 | 14,420,626 | -0.10(-0.26%) |
Feb 24, 2010 | 39.16 | 39.71 | 39.02 | 39.35 | 8,407,462 | +0.19(+0.49%) |
Feb 23, 2010 | 40.01 | 40.34 | 38.85 | 39.16 | 14,920,493 | -0.95(-2.36%) |
Feb 22, 2010 | 40.59 | 40.75 | 40.08 | 40.10 | 10,121,706 | -0.15(-0.38%) |
Feb 19, 2010 | 39.80 | 40.41 | 39.60 | 40.25 | 11,590,039 | +0.30(+0.75%) |
Feb 18, 2010 | 39.49 | 40.12 | 39.29 | 39.95 | 9,903,563 | +0.22(+0.55%) |
Feb 17, 2010 | 40.12 | 40.32 | 39.54 | 39.74 | 12,231,479 | +0.26(+0.67%) |
Feb 16, 2010 | 39.23 | 39.56 | 38.83 | 39.47 | 10,656,348 | +0.64(+1.64%) |
Feb 12, 2010 | 38.07 | 38.84 | 38.84 | 38.84 | 19,459,476 | +0.03(+0.09%) |
Feb 11, 2010 | 36.70 | 38.89 | 36.40 | 38.80 | 23,739,590 | +2.47(+6.81%) |
Feb 10, 2010 | 37.08 | 37.35 | 36.25 | 36.33 | 12,417,761 | -0.66(-1.79%) |
Feb 09, 2010 | 36.42 | 37.49 | 36.32 | 36.99 | 22,425,518 | +1.75(+4.96%) |
Feb 08, 2010 | 35.69 | 36.04 | 34.90 | 35.24 | 12,543,953 | -0.52(-1.45%) |
Feb 05, 2010 | 35.39 | 35.92 | 35.03 | 35.76 | 23,137,612 | +0.24(+0.68%) |
Feb 04, 2010 | 36.49 | 36.53 | 35.51 | 35.52 | 16,844,882 | -1.64(-4.41%) |
Feb 03, 2010 | 36.76 | 37.32 | 36.70 | 37.16 | 9,175,353 | +0.15(+0.41%) |
Feb 02, 2010 | 36.96 | 37.12 | 36.40 | 37.01 | 11,092,189 | +0.38(+1.03%) |
Feb 01, 2010 | 36.50 | 36.97 | 36.28 | 36.63 | 10,337,789 | +0.53(+1.46%) |
Jan 29, 2010 | 36.47 | 37.17 | 35.94 | 36.10 | 20,204,848 | +0.26(+0.73%) |
Jan 28, 2010 | 37.19 | 37.20 | 35.38 | 35.84 | 22,607,106 | -1.09(-2.96%) |
Jan 27, 2010 | 38.60 | 37.21 | 35.26 | 36.93 | 49,259,944 | -1.67(-4.32%) |
Jan 26, 2010 | 38.00 | 39.35 | 37.73 | 38.60 | 22,021,486 | +0.49(+1.29%) |
Jan 25, 2010 | 38.12 | 38.83 | 37.89 | 38.11 | 14,148,091 | +0.62(+1.64%) |
Jan 22, 2010 | 39.10 | 39.76 | 37.33 | 37.49 | 21,362,762 | -1.80(-4.57%) |
Jan 21, 2010 | 41.12 | 41.39 | 39.18 | 39.29 | 20,077,946 | -2.01(-4.87%) |
Jan 20, 2010 | 41.58 | 41.76 | 40.99 | 41.30 | 10,062,026 | -0.81(-1.92%) |
Jan 19, 2010 | 41.30 | 42.29 | 41.01 | 42.11 | 11,658,141 | +0.56(+1.35%) |
Jan 15, 2010 | 42.47 | 41.55 | 41.55 | 41.55 | 13,597,916 | -1.00(-2.34%) |
Jan 14, 2010 | 42.62 | 43.13 | 42.38 | 42.54 | 9,068,019 | -0.24(-0.56%) |
Jan 13, 2010 | 42.62 | 43.09 | 42.13 | 42.78 | 12,236,182 | +0.06(+0.14%) |
Jan 12, 2010 | 43.25 | 43.35 | 41.99 | 42.72 | 19,758,416 | -1.30(-2.95%) |
Jan 11, 2010 | 41.83 | 44.22 | 41.79 | 44.02 | 31,947,094 | +2.60(+6.28%) |
Jan 08, 2010 | 40.67 | 41.44 | 40.67 | 41.42 | 9,690,731 | +0.46(+1.12%) |
Jan 07, 2010 | 40.70 | 41.12 | 40.26 | 40.96 | 7,915,183 | +0.16(+0.40%) |
Jan 06, 2010 | 40.62 | 41.13 | 40.53 | 40.79 | 6,874,848 | +0.12(+0.30%) |
Jan 05, 2010 | 40.19 | 40.80 | 39.97 | 40.67 | 8,300,370 | +0.48(+1.20%) |
Jan 04, 2010 | 39.57 | 40.63 | 39.47 | 40.19 | 10,674,252 | +1.07(+2.74%) |
Dec 31, 2009 | 39.54 | 39.12 | 39.12 | 39.12 | 5,623,281 | -0.73(-1.83%) |
Dec 30, 2009 | 39.80 | 39.96 | 39.64 | 39.84 | 5,069,767 | -0.09(-0.22%) |
Dec 29, 2009 | 40.20 | 40.32 | 39.90 | 39.93 | 4,194,807 | -0.23(-0.56%) |
Dec 28, 2009 | 40.15 | 40.28 | 39.93 | 40.16 | 5,521,324 | +0.12(+0.31%) |
Dec 24, 2009 | 40.05 | 40.24 | 39.94 | 40.04 | 2,196,713 | +0.01(+0.02%) |
Dec 23, 2009 | 39.84 | 40.20 | 39.73 | 40.03 | 5,903,307 | +0.30(+0.74%) |
Dec 22, 2009 | 39.51 | 39.80 | 39.34 | 39.73 | 6,235,485 | +0.17(+0.43%) |
Dec 21, 2009 | 39.51 | 39.76 | 39.33 | 39.56 | 7,779,512 | +0.31(+0.79%) |
Dec 18, 2009 | 39.86 | 39.88 | 38.93 | 39.25 | 10,543,265 | -0.23(-0.59%) |
Dec 17, 2009 | 39.76 | 39.80 | 39.13 | 39.49 | 8,304,939 | -0.87(-2.16%) |
Dec 16, 2009 | 40.11 | 40.39 | 39.81 | 40.36 | 9,838,189 | +0.41(+1.03%) |
Dec 15, 2009 | 39.96 | 40.11 | 39.67 | 39.95 | 7,211,843 | -0.07(-0.17%) |
Dec 14, 2009 | 39.95 | 40.12 | 39.80 | 40.02 | 6,680,302 | +0.54(+1.37%) |
Dec 11, 2009 | 39.29 | 39.57 | 38.88 | 39.47 | 7,823,731 | +0.39(+1.00%) |
Dec 10, 2009 | 39.06 | 39.31 | 38.79 | 39.08 | 9,184,151 | +0.52(+1.35%) |
Dec 09, 2009 | 38.68 | 38.84 | 38.03 | 38.56 | 12,459,917 | -0.14(-0.35%) |
Dec 08, 2009 | 39.22 | 39.25 | 38.61 | 38.70 | 9,440,824 | -0.81(-2.05%) |
Dec 07, 2009 | 40.10 | 40.10 | 39.34 | 39.51 | 9,957,266 | -0.51(-1.27%) |
Dec 04, 2009 | 40.59 | 40.92 | 39.30 | 40.02 | 15,221,926 | +0.07(+0.17%) |
Dec 03, 2009 | 40.58 | 41.18 | 39.81 | 39.95 | 11,063,654 | -0.51(-1.26%) |
Dec 02, 2009 | 41.08 | 41.24 | 40.19 | 40.46 | 11,478,633 | -0.51(-1.24%) |