Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 56.39 | 57.25 | 55.96 | 56.40 | 7,197,037 | -0.52(-0.91%) |
Nov 29, 2010 | 55.91 | 57.13 | 55.76 | 56.92 | 5,448,906 | +0.85(+1.52%) |
Nov 26, 2010 | 56.59 | 57.01 | 55.94 | 56.07 | 2,174,942 | -0.83(-1.45%) |
Nov 24, 2010 | 56.76 | 56.90 | 56.90 | 56.90 | 5,419,559 | +1.20(+2.16%) |
Nov 23, 2010 | 55.73 | 56.53 | 55.57 | 55.69 | 7,480,226 | -0.90(-1.59%) |
Nov 22, 2010 | 56.22 | 56.87 | 55.46 | 56.60 | 5,864,023 | +0.18(+0.32%) |
Nov 19, 2010 | 55.82 | 56.47 | 55.50 | 56.42 | 6,555,312 | +0.56(+1.00%) |
Nov 18, 2010 | 55.58 | 56.56 | 55.52 | 55.86 | 6,075,604 | +1.07(+1.95%) |
Nov 17, 2010 | 54.43 | 54.95 | 54.14 | 54.79 | 5,183,012 | +0.31(+0.56%) |
Nov 16, 2010 | 55.44 | 55.52 | 53.89 | 54.48 | 9,169,176 | -1.65(-2.94%) |
Nov 15, 2010 | 55.79 | 56.68 | 55.56 | 56.14 | 6,370,846 | +0.19(+0.33%) |
Nov 12, 2010 | 55.69 | 56.44 | 55.35 | 55.95 | 9,185,975 | -0.20(-0.35%) |
Nov 11, 2010 | 53.76 | 56.56 | 53.63 | 56.15 | 13,605,451 | +2.03(+3.75%) |
Nov 10, 2010 | 53.86 | 54.21 | 53.08 | 54.12 | 5,774,972 | +0.38(+0.70%) |
Nov 09, 2010 | 53.91 | 54.68 | 53.46 | 53.74 | 5,370,581 | -0.17(-0.31%) |
Nov 08, 2010 | 53.37 | 54.05 | 53.29 | 53.91 | 4,330,575 | +0.03(+0.05%) |
Nov 05, 2010 | 53.88 | 54.29 | 53.42 | 53.88 | 5,744,832 | -0.17(-0.31%) |
Nov 04, 2010 | 53.15 | 54.26 | 53.08 | 54.05 | 9,941,483 | +1.77(+3.39%) |
Nov 03, 2010 | 52.44 | 52.73 | 51.23 | 52.28 | 7,596,200 | +0.13(+0.26%) |
Nov 02, 2010 | 51.46 | 52.60 | 51.40 | 52.14 | 7,142,812 | +1.07(+2.10%) |
Nov 01, 2010 | 51.02 | 51.64 | 50.88 | 51.07 | 7,091,349 | +0.77(+1.53%) |
Oct 29, 2010 | 50.31 | 50.63 | 50.03 | 50.30 | 5,333,740 | -0.15(-0.30%) |
Oct 28, 2010 | 51.23 | 51.25 | 50.40 | 50.45 | 5,122,281 | -0.35(-0.68%) |
Oct 27, 2010 | 50.08 | 50.84 | 49.76 | 50.80 | 10,413,151 | -0.42(-0.81%) |
Oct 25, 2010 | 51.39 | 51.82 | 51.18 | 51.22 | 6,815,535 | +0.31(+0.60%) |
Oct 22, 2010 | 50.74 | 51.08 | 50.32 | 50.91 | 6,752,582 | +0.50(+0.99%) |
Oct 21, 2010 | 52.10 | 52.11 | 49.93 | 50.41 | 13,641,780 | -1.39(-2.68%) |
Oct 20, 2010 | 51.92 | 52.11 | 50.92 | 51.80 | 11,393,093 | -0.15(-0.28%) |
Oct 19, 2010 | 53.70 | 54.01 | 51.22 | 51.95 | 14,816,014 | -2.72(-4.97%) |
Oct 18, 2010 | 54.24 | 54.96 | 54.02 | 54.66 | 5,631,212 | +0.33(+0.60%) |
Oct 15, 2010 | 54.63 | 54.68 | 53.88 | 54.34 | 5,687,165 | +0.02(+0.04%) |
Oct 14, 2010 | 53.96 | 54.70 | 53.83 | 54.32 | 6,513,697 | +0.40(+0.74%) |
Oct 13, 2010 | 53.66 | 54.34 | 53.59 | 53.92 | 6,491,259 | +0.68(+1.27%) |
Oct 12, 2010 | 53.38 | 53.74 | 52.52 | 53.24 | 6,815,768 | -0.31(-0.59%) |
Oct 11, 2010 | 53.10 | 53.67 | 53.10 | 53.56 | 4,033,345 | +0.35(+0.65%) |
Oct 08, 2010 | 53.21 | 53.35 | 52.45 | 53.21 | 4,353,455 | +0.51(+0.96%) |
Oct 07, 2010 | 53.17 | 53.30 | 51.95 | 52.71 | 156 | -0.35(-0.65%) |
Oct 06, 2010 | 52.65 | 53.36 | 52.60 | 53.05 | 6,156,029 | +0.30(+0.57%) |
Oct 05, 2010 | 51.97 | 52.92 | 51.86 | 52.75 | 33,452 | +1.20(+2.32%) |
Oct 04, 2010 | 51.25 | 52.28 | 51.25 | 51.56 | 6,954,624 | -0.12(-0.22%) |
Oct 01, 2010 | 51.67 | 52.45 | 50.47 | 51.67 | 13,761,399 | +1.58(+3.16%) |
Sep 30, 2010 | 50.09 | 50.35 | 49.34 | 50.09 | 32,826 | +1.07(+2.17%) |
Sep 29, 2010 | 47.97 | 49.23 | 47.83 | 49.02 | 16,257 | +0.72(+1.48%) |
Sep 28, 2010 | 48.06 | 48.42 | 47.25 | 48.31 | 4,845 | +0.45(+0.94%) |
Sep 27, 2010 | 48.68 | 48.84 | 47.76 | 47.86 | 10,404,649 | -0.95(-1.95%) |
Sep 24, 2010 | 48.09 | 48.90 | 47.83 | 48.81 | 9,950,293 | +1.11(+2.32%) |
Sep 23, 2010 | 47.70 | 48.22 | 47.36 | 47.70 | 8,460,182 | -0.88(-1.80%) |
Sep 22, 2010 | 49.26 | 49.86 | 48.43 | 48.58 | 6,304,875 | -0.63(-1.27%) |
Sep 21, 2010 | 49.58 | 49.58 | 48.56 | 49.21 | 13,205 | -0.20(-0.40%) |
Sep 20, 2010 | 48.86 | 49.64 | 48.77 | 49.41 | 5,286,663 | +0.66(+1.35%) |
Sep 17, 2010 | 48.75 | 49.27 | 48.48 | 48.75 | 11,120,757 | -1.24(-2.48%) |
Sep 15, 2010 | 49.70 | 50.17 | 49.58 | 49.99 | 4,142,982 | -0.15(-0.29%) |
Sep 14, 2010 | 50.29 | 50.64 | 49.93 | 50.13 | 2,813 | -0.15(-0.31%) |
Sep 13, 2010 | 50.56 | 50.70 | 50.12 | 50.29 | 5,042,996 | +0.26(+0.52%) |
Sep 10, 2010 | 49.75 | 50.62 | 49.75 | 50.03 | 5,306,358 | +0.40(+0.81%) |
Sep 09, 2010 | 50.04 | 50.40 | 49.53 | 49.62 | 4,971,751 | +0.22(+0.45%) |
Sep 08, 2010 | 48.63 | 49.45 | 48.63 | 49.40 | 14,224 | +0.74(+1.51%) |
Sep 07, 2010 | 49.39 | 49.40 | 48.34 | 48.66 | 26,025 | -1.19(-2.39%) |
Sep 03, 2010 | 49.87 | 50.24 | 49.32 | 49.85 | 4,876,638 | +0.31(+0.62%) |
Sep 02, 2010 | 48.85 | 49.55 | 48.61 | 49.55 | 18,694 | +0.62(+1.28%) |
Sep 01, 2010 | 47.37 | 49.02 | 47.37 | 48.92 | 8,255,786 | +2.32(+4.97%) |
Aug 31, 2010 | 46.59 | 47.26 | 46.37 | 46.61 | 19,794 | -0.48(-1.02%) |
Aug 30, 2010 | 47.75 | 47.90 | 47.07 | 47.09 | 6,750,546 | -0.92(-1.92%) |
Aug 27, 2010 | 48.01 | 48.10 | 46.13 | 48.01 | 9,079,664 | +2.03(+4.42%) |
Aug 26, 2010 | 46.80 | 47.18 | 45.91 | 45.98 | 14,710 | -0.43(-0.92%) |
Aug 25, 2010 | 46.90 | 46.90 | 45.93 | 46.40 | 108,374 | -0.71(-1.51%) |
Aug 24, 2010 | 47.51 | 47.91 | 46.95 | 47.12 | 29,979 | -0.99(-2.05%) |
Aug 23, 2010 | 47.91 | 48.63 | 47.81 | 48.10 | 7,746,098 | +0.32(+0.68%) |
Aug 20, 2010 | 47.59 | 48.25 | 47.40 | 47.78 | 8,602,644 | -0.21(-0.44%) |
Aug 19, 2010 | 47.99 | 48.19 | 47.27 | 47.99 | 5,471 | -0.15(-0.30%) |
Aug 18, 2010 | 48.64 | 48.71 | 47.82 | 48.14 | 17,752 | -0.77(-1.57%) |
Aug 17, 2010 | 48.89 | 49.11 | 48.29 | 48.91 | 18,694 | +0.59(+1.23%) |
Aug 16, 2010 | 47.83 | 48.39 | 47.04 | 48.31 | 7,401,965 | +0.32(+0.68%) |
Aug 13, 2010 | 47.99 | 48.89 | 47.93 | 47.99 | 5,509,837 | -0.68(-1.40%) |
Aug 12, 2010 | 48.07 | 49.17 | 48.06 | 48.67 | 6,250,415 | +0.06(+0.13%) |
Aug 11, 2010 | 48.39 | 49.01 | 48.31 | 48.61 | 15,081 | +0.17(+0.34%) |
Aug 10, 2010 | 48.44 | 49.74 | 48.28 | 48.44 | 1,256 | -0.54(-1.10%) |
Aug 09, 2010 | 49.08 | 49.28 | 48.66 | 48.98 | 7,155,872 | +0.39(+0.81%) |
Aug 06, 2010 | 48.59 | 49.24 | 47.96 | 48.59 | 9,981,143 | -0.81(-1.64%) |
Aug 05, 2010 | 49.72 | 49.88 | 49.03 | 49.40 | 8,715,656 | -0.76(-1.51%) |
Aug 04, 2010 | 50.00 | 50.64 | 49.89 | 50.15 | 628 | +0.08(+0.15%) |
Aug 03, 2010 | 50.53 | 50.86 | 50.00 | 50.08 | 15,709 | -0.97(-1.90%) |
Aug 02, 2010 | 50.67 | 51.48 | 50.45 | 51.04 | 7,472,399 | +1.44(+2.90%) |
Jul 30, 2010 | 49.53 | 49.90 | 48.92 | 49.61 | 5,837,596 | +0.15(+0.31%) |
Jul 29, 2010 | 50.60 | 50.80 | 49.14 | 49.45 | 10,054 | -1.43(-2.81%) |
Jul 28, 2010 | 50.89 | 51.24 | 49.96 | 50.89 | 1,019 | +0.00(+0.00%) |
Jul 27, 2010 | 50.89 | 52.84 | 50.53 | 50.89 | 17,612 | -1.90(-3.59%) |
Jul 26, 2010 | 52.31 | 52.95 | 52.22 | 52.78 | 6,332,226 | +0.50(+0.95%) |
Jul 23, 2010 | 52.04 | 52.30 | 51.36 | 52.29 | 6,909,125 | +0.01(+0.02%) |
Jul 22, 2010 | 51.78 | 52.60 | 51.48 | 52.27 | 4,706 | +1.32(+2.59%) |
Jul 21, 2010 | 51.78 | 52.11 | 50.59 | 50.96 | 7,164,848 | -0.57(-1.11%) |
Jul 20, 2010 | 51.53 | 51.67 | 49.97 | 51.53 | 5,470,105 | +0.91(+1.80%) |
Jul 19, 2010 | 50.73 | 51.20 | 50.24 | 50.62 | 4,720,035 | +0.09(+0.18%) |
Jul 16, 2010 | 50.53 | 52.02 | 50.21 | 50.53 | 8,586,557 | -1.04(-2.02%) |
Jul 15, 2010 | 52.58 | 52.62 | 51.10 | 51.57 | 5,767,437 | -0.67(-1.28%) |
Jul 14, 2010 | 52.08 | 52.64 | 51.78 | 52.24 | 3,770 | -0.15(-0.28%) |
Jul 13, 2010 | 52.39 | 52.62 | 51.96 | 52.39 | 13,482 | +0.88(+1.72%) |
Jul 12, 2010 | 51.44 | 52.06 | 51.11 | 51.50 | 4,136,978 | -0.13(-0.25%) |
Jul 09, 2010 | 51.63 | 51.87 | 51.21 | 51.63 | 6,186,901 | +0.13(+0.25%) |
Jul 08, 2010 | 51.30 | 51.73 | 50.85 | 51.50 | 6,912 | +0.85(+1.67%) |
Jul 07, 2010 | 49.27 | 50.68 | 49.18 | 50.66 | 8,749,302 | +1.64(+3.35%) |
Jul 06, 2010 | 49.06 | 49.91 | 48.42 | 49.01 | 4,632 | +0.40(+0.83%) |
Jul 02, 2010 | 48.61 | 49.54 | 48.19 | 48.61 | 5,696,144 | -0.25(-0.52%) |
Jul 01, 2010 | 48.87 | 49.69 | 48.02 | 48.87 | 10,203,435 | -0.24(-0.49%) |
Jun 30, 2010 | 50.11 | 50.60 | 49.06 | 49.11 | 873 | -0.69(-1.39%) |
Jun 29, 2010 | 49.80 | 51.25 | 49.55 | 49.80 | 9,473 | -2.22(-4.27%) |
Jun 25, 2010 | 52.02 | 52.64 | 51.30 | 52.02 | 14,875,818 | +0.17(+0.33%) |
Jun 24, 2010 | 53.20 | 53.46 | 51.61 | 51.85 | 1,492 | -1.50(-2.80%) |
Jun 23, 2010 | 52.95 | 53.88 | 52.64 | 53.35 | 6,568,235 | +0.10(+0.18%) |
Jun 22, 2010 | 54.77 | 54.94 | 53.08 | 53.25 | 5,278 | -1.36(-2.49%) |
Jun 21, 2010 | 56.09 | 56.55 | 54.17 | 54.62 | 10,046,549 | -0.75(-1.36%) |
Jun 18, 2010 | 55.37 | 55.73 | 54.86 | 55.37 | 7,580,737 | +0.23(+0.42%) |
Jun 17, 2010 | 55.62 | 55.77 | 54.45 | 55.14 | 6,508,728 | -0.29(-0.53%) |
Jun 16, 2010 | 54.78 | 55.88 | 54.39 | 55.43 | 6,151,964 | +0.22(+0.39%) |
Jun 15, 2010 | 54.45 | 55.42 | 54.22 | 55.21 | 706 | +1.29(+2.40%) |
Jun 14, 2010 | 54.58 | 55.51 | 53.86 | 53.92 | 10,183,007 | -0.19(-0.35%) |
Jun 11, 2010 | 52.52 | 54.18 | 52.36 | 54.11 | 8,944,782 | +0.97(+1.82%) |
Jun 10, 2010 | 51.78 | 53.25 | 51.66 | 53.14 | 487 | +2.24(+4.40%) |
Jun 09, 2010 | 51.76 | 52.17 | 50.53 | 50.90 | 9,024,474 | -0.08(-0.15%) |
Jun 08, 2010 | 49.99 | 51.11 | 49.71 | 50.98 | 7,714,895 | +1.10(+2.21%) |
Jun 07, 2010 | 49.92 | 50.96 | 49.72 | 49.88 | 9,222,149 | +0.20(+0.41%) |
Jun 04, 2010 | 49.68 | 51.80 | 49.15 | 49.68 | 13,174,748 | -2.85(-5.43%) |
Jun 03, 2010 | 51.91 | 52.84 | 50.80 | 52.53 | 11,187,862 | +0.68(+1.31%) |
Jun 02, 2010 | 51.14 | 51.90 | 50.31 | 51.85 | 170,101 | +1.13(+2.22%) |
Jun 01, 2010 | 51.63 | 52.86 | 50.68 | 50.72 | 14,869,076 | -1.55(-2.96%) |
May 28, 2010 | 52.27 | 53.14 | 51.70 | 52.27 | 10,512,163 | +0.05(+0.10%) |
May 27, 2010 | 50.68 | 52.27 | 50.49 | 52.22 | 9,970,729 | +2.69(+5.44%) |
May 26, 2010 | 50.62 | 50.93 | 49.37 | 49.52 | 473 | -0.48(-0.96%) |
May 25, 2010 | 48.14 | 50.06 | 47.45 | 50.01 | 315 | +0.66(+1.34%) |
May 24, 2010 | 50.36 | 50.45 | 49.26 | 49.35 | 8,937,606 | -0.96(-1.90%) |
May 21, 2010 | 48.19 | 50.50 | 47.91 | 50.30 | 14,321,177 | +1.11(+2.25%) |
May 20, 2010 | 49.32 | 50.39 | 49.08 | 49.20 | 157 | -1.19(-2.36%) |
May 19, 2010 | 50.99 | 51.30 | 49.52 | 50.39 | 12,461,502 | -0.88(-1.72%) |
May 18, 2010 | 51.94 | 52.43 | 51.04 | 51.27 | 54,462 | +0.25(+0.50%) |
May 17, 2010 | 51.99 | 52.31 | 50.25 | 51.01 | 11,005,814 | -0.91(-1.74%) |
May 14, 2010 | 51.92 | 52.74 | 50.85 | 51.92 | 8,626,973 | -0.92(-1.75%) |
May 13, 2010 | 53.46 | 53.72 | 52.72 | 52.84 | 7,374,332 | -0.84(-1.57%) |
May 12, 2010 | 52.69 | 53.84 | 52.69 | 53.69 | 7,741,641 | +1.09(+2.07%) |
May 11, 2010 | 53.41 | 53.55 | 52.35 | 52.60 | 8,493,756 | -0.72(-1.34%) |
May 10, 2010 | 52.84 | 53.53 | 52.70 | 53.31 | 12,909,620 | +2.25(+4.40%) |
May 07, 2010 | 50.85 | 51.70 | 49.27 | 51.06 | 19,526,158 | -0.68(-1.32%) |
May 06, 2010 | 52.16 | 52.98 | 47.00 | 51.75 | 473 | -0.53(-1.02%) |
May 05, 2010 | 52.76 | 53.79 | 52.16 | 52.28 | 13,930,776 | -2.54(-4.63%) |
May 04, 2010 | 55.75 | 55.81 | 54.00 | 54.82 | 9,093,754 | -2.19(-3.83%) |
May 03, 2010 | 56.49 | 57.64 | 56.37 | 57.01 | 10,516,672 | +0.84(+1.50%) |
Apr 30, 2010 | 54.88 | 57.28 | 54.74 | 56.16 | 15,723,028 | +1.53(+2.79%) |
Apr 29, 2010 | 53.80 | 54.86 | 53.67 | 54.64 | 8,590,391 | +0.86(+1.59%) |
Apr 28, 2010 | 53.76 | 54.05 | 53.13 | 53.78 | 7,763,350 | +0.35(+0.65%) |
Apr 27, 2010 | 55.00 | 55.45 | 53.24 | 53.43 | 16,730 | -1.94(-3.50%) |
Apr 26, 2010 | 55.53 | 56.24 | 55.23 | 55.37 | 6,114,909 | -0.04(-0.08%) |
Apr 23, 2010 | 54.13 | 55.44 | 53.58 | 55.42 | 7,305,520 | +1.38(+2.56%) |
Apr 22, 2010 | 53.88 | 54.11 | 53.34 | 54.03 | 7,199,116 | -0.37(-0.68%) |
Apr 21, 2010 | 54.40 | 55.25 | 53.91 | 54.40 | 55,608 | -0.45(-0.82%) |
Apr 20, 2010 | 54.22 | 55.46 | 54.09 | 54.85 | 10,251 | +1.20(+2.24%) |
Apr 19, 2010 | 53.31 | 53.73 | 52.83 | 53.65 | 7,389,114 | -0.23(-0.44%) |
Apr 16, 2010 | 54.35 | 54.86 | 53.59 | 53.88 | 10,789,636 | -0.89(-1.63%) |
Apr 15, 2010 | 54.50 | 55.07 | 54.04 | 54.78 | 7,615,624 | +0.20(+0.36%) |
Apr 14, 2010 | 54.59 | 54.60 | 53.84 | 54.58 | 7,776,210 | +0.30(+0.55%) |
Apr 13, 2010 | 54.69 | 54.90 | 53.68 | 54.28 | 7,036,049 | -0.70(-1.27%) |
Apr 12, 2010 | 54.93 | 55.12 | 54.67 | 54.98 | 7,817,097 | +0.15(+0.27%) |
Apr 09, 2010 | 54.86 | 55.16 | 54.22 | 54.83 | 7,146,616 | -0.01(-0.02%) |
Apr 08, 2010 | 54.33 | 54.97 | 53.65 | 54.85 | 8,911,191 | +0.18(+0.32%) |
Apr 07, 2010 | 55.78 | 55.80 | 54.48 | 54.67 | 13,330,531 | -1.39(-2.47%) |
Apr 06, 2010 | 55.80 | 56.25 | 55.67 | 56.06 | 6,782,053 | +0.05(+0.09%) |
Apr 05, 2010 | 55.12 | 56.21 | 54.99 | 56.01 | 7,266,412 | +1.15(+2.09%) |
Apr 01, 2010 | 54.00 | 54.86 | 54.86 | 54.86 | 8,942,193 | +1.30(+2.44%) |
Mar 31, 2010 | 53.44 | 53.88 | 53.14 | 53.55 | 8,643,767 | +0.17(+0.32%) |
Mar 30, 2010 | 53.65 | 53.72 | 53.21 | 53.38 | 8,040,478 | +0.08(+0.15%) |
Mar 29, 2010 | 52.10 | 53.50 | 51.91 | 53.30 | 12,850,896 | +1.53(+2.95%) |
Mar 26, 2010 | 51.89 | 51.98 | 51.40 | 51.77 | 12,748,046 | +0.14(+0.27%) |
Mar 25, 2010 | 53.05 | 53.18 | 51.57 | 51.63 | 10,673,933 | -0.91(-1.74%) |
Mar 24, 2010 | 52.50 | 52.93 | 52.17 | 52.55 | 8,137,536 | -0.23(-0.44%) |
Mar 23, 2010 | 52.31 | 52.87 | 51.91 | 52.78 | 11,845,358 | +0.48(+0.91%) |
Mar 22, 2010 | 51.65 | 52.48 | 51.48 | 52.31 | 5,935,006 | -0.01(-0.01%) |
Mar 19, 2010 | 52.70 | 52.70 | 51.84 | 52.31 | 10,704,642 | +0.04(+0.08%) |
Mar 18, 2010 | 52.50 | 52.76 | 51.65 | 52.27 | 7,186,593 | -0.44(-0.84%) |
Mar 17, 2010 | 52.36 | 53.05 | 52.27 | 52.71 | 11,023,526 | +0.53(+1.02%) |
Mar 16, 2010 | 51.68 | 52.23 | 51.27 | 52.18 | 8,713,347 | +0.83(+1.62%) |
Mar 15, 2010 | 51.60 | 51.72 | 50.79 | 51.35 | 5,159,323 | -0.49(-0.95%) |
Mar 12, 2010 | 52.19 | 52.25 | 51.58 | 51.84 | 6,226,179 | -0.01(-0.02%) |
Mar 11, 2010 | 51.72 | 52.23 | 51.59 | 51.86 | 6,162,679 | -0.07(-0.13%) |
Mar 10, 2010 | 51.53 | 52.09 | 51.30 | 51.93 | 6,822,835 | +0.30(+0.59%) |
Mar 09, 2010 | 51.25 | 52.18 | 51.18 | 51.62 | 9,670,155 | +0.00(+0.00%) |
Mar 08, 2010 | 51.80 | 52.00 | 51.33 | 51.62 | 5,476,917 | -0.08(-0.15%) |
Mar 05, 2010 | 51.71 | 51.89 | 51.31 | 51.70 | 6,080,427 | +0.44(+0.85%) |
Mar 04, 2010 | 51.12 | 51.64 | 51.00 | 51.26 | 6,879,233 | +0.14(+0.27%) |
Mar 03, 2010 | 51.44 | 51.78 | 51.00 | 51.12 | 10,709,788 | -0.11(-0.21%) |
Mar 02, 2010 | 51.25 | 51.65 | 51.04 | 51.23 | 6,400,473 | +0.28(+0.56%) |
Mar 01, 2010 | 50.64 | 51.18 | 50.56 | 50.95 | 6,601,369 | +0.57(+1.13%) |
Feb 26, 2010 | 50.18 | 50.54 | 49.64 | 50.38 | 6,970,882 | +0.52(+1.04%) |
Feb 25, 2010 | 49.21 | 49.96 | 48.61 | 49.86 | 8,131,340 | -0.33(-0.65%) |
Feb 24, 2010 | 50.33 | 50.44 | 49.70 | 50.19 | 5,798,979 | +0.34(+0.68%) |
Feb 23, 2010 | 50.54 | 50.74 | 49.77 | 49.85 | 11,632,339 | -0.63(-1.25%) |
Feb 22, 2010 | 51.74 | 51.81 | 50.37 | 50.48 | 8,417,384 | -0.95(-1.84%) |
Feb 19, 2010 | 50.96 | 51.74 | 50.84 | 51.43 | 6,146,343 | +0.33(+0.64%) |
Feb 18, 2010 | 50.86 | 51.22 | 50.34 | 51.10 | 6,528,306 | +0.03(+0.06%) |
Feb 17, 2010 | 51.22 | 51.38 | 50.42 | 51.07 | 7,527,744 | -0.15(-0.30%) |
Feb 16, 2010 | 51.10 | 51.39 | 50.40 | 51.22 | 9,232,238 | +0.87(+1.73%) |
Feb 12, 2010 | 49.98 | 50.35 | 50.35 | 50.35 | 10,219,560 | -0.42(-0.82%) |
Feb 11, 2010 | 49.50 | 50.80 | 49.05 | 50.76 | 9,846,404 | +1.31(+2.64%) |
Feb 10, 2010 | 49.47 | 49.79 | 48.64 | 49.46 | 9,344,725 | +0.30(+0.62%) |
Feb 09, 2010 | 48.83 | 49.78 | 48.25 | 49.15 | 12,788,915 | +0.74(+1.54%) |
Feb 08, 2010 | 48.44 | 49.58 | 47.96 | 48.41 | 10,514,499 | +0.01(+0.03%) |
Feb 05, 2010 | 48.19 | 48.68 | 46.86 | 48.40 | 16,222,995 | +0.17(+0.35%) |
Feb 04, 2010 | 50.11 | 50.11 | 48.14 | 48.23 | 12,119,834 | -2.33(-4.61%) |
Feb 03, 2010 | 50.89 | 51.19 | 50.25 | 50.56 | 5,598,116 | -0.41(-0.80%) |
Feb 02, 2010 | 50.54 | 51.06 | 49.98 | 50.97 | 8,176,433 | +0.96(+1.92%) |
Feb 01, 2010 | 49.90 | 50.42 | 49.81 | 50.00 | 9,646,283 | +0.58(+1.17%) |
Jan 29, 2010 | 49.30 | 50.36 | 49.05 | 49.43 | 17,041,058 | +0.53(+1.08%) |
Jan 28, 2010 | 48.87 | 49.73 | 46.93 | 48.90 | 17,995,680 | +0.68(+1.40%) |
Jan 27, 2010 | 48.39 | 48.71 | 47.56 | 48.22 | 8,021,078 | -0.15(-0.30%) |
Jan 26, 2010 | 48.08 | 49.19 | 48.08 | 48.37 | 13,833,976 | -0.62(-1.27%) |
Jan 25, 2010 | 48.60 | 49.55 | 48.45 | 48.99 | 10,211,458 | +0.98(+2.04%) |
Jan 22, 2010 | 48.32 | 49.31 | 47.77 | 48.01 | 15,398,759 | +0.06(+0.12%) |
Jan 21, 2010 | 49.31 | 49.53 | 47.88 | 47.96 | 11,551,986 | -1.39(-2.81%) |
Jan 20, 2010 | 49.59 | 49.59 | 48.46 | 49.34 | 9,551,025 | -0.73(-1.45%) |
Jan 19, 2010 | 49.62 | 50.11 | 49.37 | 50.07 | 8,655,529 | +0.28(+0.56%) |
Jan 15, 2010 | 50.50 | 49.79 | 49.79 | 49.79 | 13,058,600 | -0.84(-1.66%) |
Jan 14, 2010 | 49.94 | 50.74 | 49.92 | 50.63 | 7,163,665 | +0.39(+0.78%) |
Jan 13, 2010 | 50.69 | 50.91 | 49.59 | 50.24 | 11,670,509 | -0.33(-0.66%) |
Jan 12, 2010 | 51.61 | 51.84 | 50.42 | 50.57 | 10,738,340 | -1.77(-3.37%) |
Jan 11, 2010 | 53.09 | 53.52 | 51.92 | 52.34 | 6,194,499 | -0.48(-0.91%) |
Jan 08, 2010 | 52.06 | 52.86 | 51.44 | 52.82 | 6,584,935 | +0.54(+1.03%) |
Jan 07, 2010 | 52.33 | 52.76 | 51.97 | 52.28 | 6,530,476 | -0.39(-0.74%) |
Jan 06, 2010 | 51.99 | 52.92 | 51.63 | 52.68 | 8,471,269 | +0.62(+1.20%) |
Jan 05, 2010 | 52.48 | 52.51 | 51.75 | 52.05 | 5,338,176 | -0.38(-0.72%) |
Jan 04, 2010 | 52.15 | 52.69 | 51.86 | 52.43 | 5,512,711 | +1.10(+2.15%) |
Dec 31, 2009 | 52.01 | 51.33 | 51.33 | 51.33 | 3,026,703 | -0.64(-1.24%) |
Dec 30, 2009 | 51.62 | 52.10 | 51.38 | 51.97 | 3,282,368 | +0.17(+0.33%) |
Dec 29, 2009 | 52.23 | 52.37 | 51.46 | 51.80 | 3,301,559 | -0.26(-0.50%) |
Dec 28, 2009 | 52.15 | 52.52 | 51.72 | 52.06 | 3,346,534 | +0.03(+0.05%) |
Dec 24, 2009 | 51.84 | 52.22 | 51.77 | 52.03 | 1,378,007 | +0.01(+0.01%) |
Dec 23, 2009 | 51.65 | 52.18 | 51.49 | 52.03 | 4,316,527 | +0.66(+1.29%) |
Dec 22, 2009 | 50.79 | 51.67 | 50.71 | 51.36 | 4,267,286 | +0.47(+0.92%) |
Dec 21, 2009 | 50.73 | 51.38 | 50.68 | 50.90 | 6,078,074 | +0.44(+0.86%) |
Dec 18, 2009 | 49.87 | 50.74 | 49.79 | 50.46 | 12,282,031 | +1.05(+2.12%) |
Dec 17, 2009 | 49.40 | 49.72 | 48.92 | 49.41 | 7,329,558 | -1.29(-2.54%) |
Dec 16, 2009 | 50.07 | 50.79 | 49.71 | 50.70 | 8,746,969 | +0.94(+1.89%) |
Dec 15, 2009 | 48.64 | 50.31 | 48.52 | 49.76 | 9,564,109 | +0.92(+1.89%) |
Dec 14, 2009 | 48.61 | 49.03 | 48.53 | 48.84 | 9,003,769 | +0.89(+1.86%) |
Dec 11, 2009 | 48.78 | 48.89 | 47.75 | 47.95 | 7,756,948 | -0.60(-1.23%) |
Dec 10, 2009 | 48.77 | 49.15 | 48.08 | 48.55 | 10,131,961 | +0.00(+0.00%) |
Dec 09, 2009 | 48.75 | 49.07 | 47.82 | 48.55 | 7,393,316 | +0.02(+0.04%) |
Dec 08, 2009 | 48.77 | 49.05 | 48.20 | 48.53 | 8,671,269 | -0.83(-1.69%) |
Dec 07, 2009 | 49.38 | 49.71 | 48.71 | 49.36 | 9,984,200 | -0.26(-0.52%) |
Dec 04, 2009 | 51.10 | 51.58 | 49.15 | 49.62 | 11,184,189 | -0.95(-1.87%) |
Dec 03, 2009 | 51.14 | 51.52 | 50.48 | 50.57 | 6,268,090 | -0.67(-1.31%) |
Dec 02, 2009 | 51.74 | 51.80 | 50.76 | 51.24 | 5,662,754 | -0.61(-1.18%) |