Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.35 | 49.32 | 48.29 | 49.09 | 4,551,727 | +0.46(+0.96%) |
Nov 29, 2010 | 48.57 | 48.65 | 48.16 | 48.63 | 3,236,835 | -0.18(-0.37%) |
Nov 26, 2010 | 48.73 | 48.99 | 48.67 | 48.81 | 1,312,679 | -0.23(-0.47%) |
Nov 24, 2010 | 48.77 | 49.04 | 49.04 | 49.04 | 3,702,038 | +0.46(+0.96%) |
Nov 23, 2010 | 48.63 | 48.70 | 48.12 | 48.57 | 4,112,169 | -0.26(-0.54%) |
Nov 22, 2010 | 48.12 | 48.89 | 48.05 | 48.84 | 3,893,726 | +0.51(+1.05%) |
Nov 19, 2010 | 48.11 | 48.44 | 48.01 | 48.33 | 3,732,783 | +0.11(+0.23%) |
Nov 18, 2010 | 48.83 | 49.00 | 48.15 | 48.22 | 5,056,031 | -0.44(-0.91%) |
Nov 17, 2010 | 47.94 | 48.74 | 47.94 | 48.66 | 7,553,604 | +0.93(+1.95%) |
Nov 16, 2010 | 47.33 | 48.21 | 46.88 | 47.73 | 8,537,064 | +0.19(+0.40%) |
Nov 15, 2010 | 47.52 | 47.91 | 47.49 | 47.54 | 4,061,436 | +0.20(+0.43%) |
Nov 12, 2010 | 47.11 | 47.70 | 46.94 | 47.34 | 5,100,277 | -0.11(-0.23%) |
Nov 11, 2010 | 46.54 | 47.50 | 46.40 | 47.45 | 5,231,286 | +0.65(+1.40%) |
Nov 10, 2010 | 46.48 | 46.83 | 46.43 | 46.80 | 3,692,152 | +0.17(+0.36%) |
Nov 09, 2010 | 46.98 | 47.04 | 46.44 | 46.63 | 3,584,534 | -0.43(-0.91%) |
Nov 08, 2010 | 47.09 | 47.10 | 46.64 | 47.06 | 3,599,476 | -0.43(-0.90%) |
Nov 05, 2010 | 47.58 | 47.95 | 47.36 | 47.49 | 4,186,621 | -0.06(-0.12%) |
Nov 04, 2010 | 46.39 | 47.65 | 46.39 | 47.54 | 7,990,071 | +1.68(+3.67%) |
Nov 03, 2010 | 46.13 | 46.37 | 45.53 | 45.86 | 5,620,436 | -0.41(-0.88%) |
Nov 02, 2010 | 46.14 | 46.60 | 46.00 | 46.27 | 4,115,705 | +0.32(+0.70%) |
Nov 01, 2010 | 45.78 | 46.19 | 45.58 | 45.95 | 3,843,340 | +0.37(+0.81%) |
Oct 29, 2010 | 45.46 | 45.67 | 45.39 | 45.58 | 3,237,752 | -0.02(-0.05%) |
Oct 28, 2010 | 45.79 | 45.92 | 45.38 | 45.60 | 3,285,254 | -0.13(-0.29%) |
Oct 27, 2010 | 46.02 | 46.02 | 45.39 | 45.73 | 4,653,351 | -0.67(-1.45%) |
Oct 25, 2010 | 46.41 | 46.88 | 46.33 | 46.40 | 3,818,928 | +0.06(+0.12%) |
Oct 22, 2010 | 46.20 | 46.39 | 45.76 | 46.34 | 3,324,766 | +0.31(+0.68%) |
Oct 21, 2010 | 45.28 | 46.24 | 45.26 | 46.03 | 5,764,375 | +0.72(+1.58%) |
Oct 20, 2010 | 45.13 | 45.65 | 45.05 | 45.31 | 3,849,075 | +0.29(+0.64%) |
Oct 19, 2010 | 45.35 | 45.70 | 44.80 | 45.02 | 5,486,053 | -0.72(-1.58%) |
Oct 18, 2010 | 45.90 | 46.18 | 45.69 | 45.75 | 3,339,423 | -0.35(-0.77%) |
Oct 15, 2010 | 45.93 | 46.15 | 45.75 | 46.10 | 5,572,790 | +0.38(+0.82%) |
Oct 14, 2010 | 45.68 | 46.22 | 45.53 | 45.73 | 5,823,078 | -0.13(-0.28%) |
Oct 13, 2010 | 45.74 | 46.29 | 45.60 | 45.86 | 6,917,249 | +0.01(+0.03%) |
Oct 12, 2010 | 46.34 | 46.39 | 45.82 | 45.84 | 6,154,451 | -0.71(-1.52%) |
Oct 11, 2010 | 45.88 | 46.68 | 45.80 | 46.55 | 3,571,367 | +0.02(+0.05%) |
Oct 08, 2010 | 46.61 | 47.01 | 46.28 | 46.53 | 7,781,514 | -0.70(-1.49%) |
Oct 07, 2010 | 47.20 | 47.24 | 46.63 | 47.23 | 6,974,618 | -0.11(-0.23%) |
Oct 06, 2010 | 45.60 | 47.38 | 45.46 | 47.34 | 15,892,316 | +0.54(+1.16%) |
Oct 05, 2010 | 47.04 | 47.04 | 46.56 | 46.80 | 7,873,682 | +0.07(+0.15%) |
Oct 04, 2010 | 47.09 | 47.22 | 46.70 | 46.73 | 6,221,470 | -0.35(-0.75%) |
Oct 01, 2010 | 46.99 | 47.23 | 46.68 | 47.08 | 5,578,736 | +0.41(+0.87%) |
Sep 30, 2010 | 46.95 | 47.04 | 46.37 | 46.68 | 5,651,384 | -0.13(-0.28%) |
Sep 29, 2010 | 46.99 | 47.20 | 46.60 | 46.81 | 4,953,586 | -0.24(-0.51%) |
Sep 28, 2010 | 46.22 | 47.12 | 46.10 | 47.04 | 7,534,924 | +0.92(+1.99%) |
Sep 27, 2010 | 46.19 | 46.42 | 46.05 | 46.12 | 6,499,934 | -0.23(-0.50%) |
Sep 24, 2010 | 45.60 | 46.54 | 45.44 | 46.36 | 6,192,023 | +1.12(+2.48%) |
Sep 23, 2010 | 44.91 | 45.47 | 44.79 | 45.23 | 4,696,145 | +0.12(+0.27%) |
Sep 22, 2010 | 44.53 | 45.20 | 44.53 | 45.11 | 6,640,987 | +0.77(+1.73%) |
Sep 21, 2010 | 44.30 | 44.53 | 44.05 | 44.34 | 4,419,236 | -0.01(-0.02%) |
Sep 20, 2010 | 44.52 | 44.71 | 44.13 | 44.35 | 4,797,862 | -0.01(-0.02%) |
Sep 17, 2010 | 44.51 | 44.51 | 44.11 | 44.36 | 4,830,006 | +0.07(+0.16%) |
Sep 15, 2010 | 44.18 | 44.34 | 44.08 | 44.29 | 4,867,704 | +0.11(+0.25%) |
Sep 14, 2010 | 43.43 | 44.30 | 43.38 | 44.18 | 5,712,938 | +0.72(+1.65%) |
Sep 13, 2010 | 43.30 | 43.59 | 43.00 | 43.46 | 4,293,889 | +0.37(+0.86%) |
Sep 10, 2010 | 42.92 | 43.27 | 42.80 | 43.09 | 3,604,241 | +0.43(+1.02%) |
Sep 09, 2010 | 43.06 | 43.07 | 42.58 | 42.66 | 3,623,904 | -0.20(-0.46%) |
Sep 08, 2010 | 42.97 | 43.01 | 42.56 | 42.85 | 4,715,155 | +0.41(+0.97%) |
Sep 07, 2010 | 42.16 | 42.70 | 42.12 | 42.44 | 3,590,252 | +0.05(+0.12%) |
Sep 03, 2010 | 42.74 | 42.74 | 42.12 | 42.39 | 3,840,169 | -0.01(-0.03%) |
Sep 02, 2010 | 42.27 | 42.58 | 41.72 | 42.40 | 6,923,908 | +0.58(+1.38%) |
Sep 01, 2010 | 41.20 | 41.90 | 41.08 | 41.83 | 5,480,266 | +0.93(+2.28%) |
Aug 31, 2010 | 40.43 | 41.30 | 40.34 | 40.89 | 6,022,223 | +0.31(+0.77%) |
Aug 30, 2010 | 40.68 | 41.15 | 40.58 | 40.58 | 3,928,137 | -0.09(-0.21%) |
Aug 27, 2010 | 40.81 | 40.91 | 40.10 | 40.67 | 5,879,650 | -0.07(-0.16%) |
Aug 26, 2010 | 41.35 | 41.36 | 40.64 | 40.73 | 5,325,584 | -0.57(-1.38%) |
Aug 25, 2010 | 40.07 | 41.54 | 39.95 | 41.30 | 8,216,206 | +1.06(+2.64%) |
Aug 24, 2010 | 39.46 | 40.29 | 39.12 | 40.24 | 9,199,983 | +0.51(+1.28%) |
Aug 23, 2010 | 40.05 | 40.27 | 39.70 | 39.73 | 3,326,294 | -0.10(-0.25%) |
Aug 20, 2010 | 39.61 | 39.89 | 39.43 | 39.84 | 4,001,513 | +0.02(+0.05%) |
Aug 19, 2010 | 40.13 | 40.26 | 39.52 | 39.81 | 4,070,634 | -0.48(-1.20%) |
Aug 18, 2010 | 39.99 | 40.52 | 39.80 | 40.30 | 4,019,460 | -0.11(-0.27%) |
Aug 17, 2010 | 40.18 | 40.74 | 40.08 | 40.41 | 3,649,966 | +0.33(+0.83%) |
Aug 16, 2010 | 39.91 | 40.17 | 39.81 | 40.07 | 3,309,577 | +0.04(+0.11%) |
Aug 13, 2010 | 40.10 | 40.32 | 39.85 | 40.03 | 3,137,262 | -0.26(-0.65%) |
Aug 12, 2010 | 40.16 | 40.50 | 40.07 | 40.29 | 4,516,583 | -0.14(-0.36%) |
Aug 11, 2010 | 40.90 | 40.98 | 40.39 | 40.44 | 3,934,244 | -0.80(-1.95%) |
Aug 10, 2010 | 41.10 | 41.48 | 40.99 | 41.24 | 3,362,346 | -0.13(-0.31%) |
Aug 09, 2010 | 40.93 | 41.61 | 40.92 | 41.37 | 3,304,682 | +0.45(+1.10%) |
Aug 06, 2010 | 40.71 | 40.99 | 40.36 | 40.92 | 4,186,823 | +0.06(+0.14%) |
Aug 05, 2010 | 41.07 | 41.07 | 40.43 | 40.86 | 6,021,673 | -0.68(-1.64%) |
Aug 04, 2010 | 40.88 | 41.70 | 40.70 | 41.54 | 6,030,363 | +0.76(+1.87%) |
Aug 03, 2010 | 40.83 | 41.04 | 40.66 | 40.78 | 4,502,267 | -0.21(-0.51%) |
Aug 02, 2010 | 41.15 | 41.35 | 40.93 | 40.99 | 5,021,691 | +0.09(+0.23%) |
Jul 30, 2010 | 40.17 | 41.03 | 40.17 | 40.90 | 4,123,916 | +0.36(+0.89%) |
Jul 29, 2010 | 40.92 | 41.10 | 40.22 | 40.53 | 4,769,914 | -0.22(-0.53%) |
Jul 28, 2010 | 41.26 | 41.39 | 40.68 | 40.75 | 4,267,988 | -0.50(-1.22%) |
Jul 27, 2010 | 40.74 | 41.36 | 40.66 | 41.26 | 9,609,857 | +1.08(+2.69%) |
Jul 26, 2010 | 40.23 | 40.38 | 39.99 | 40.17 | 4,845,575 | -0.17(-0.43%) |
Jul 23, 2010 | 39.66 | 40.38 | 39.50 | 40.35 | 6,802,321 | +0.76(+1.91%) |
Jul 22, 2010 | 39.01 | 39.72 | 38.83 | 39.59 | 7,327,413 | +0.93(+2.41%) |
Jul 21, 2010 | 39.71 | 39.73 | 38.57 | 38.66 | 6,902,003 | -1.07(-2.69%) |
Jul 20, 2010 | 39.21 | 39.73 | 39.02 | 39.73 | 8,796,493 | +0.19(+0.49%) |
Jul 19, 2010 | 39.76 | 39.87 | 39.37 | 39.53 | 4,957,424 | -0.12(-0.29%) |
Jul 16, 2010 | 40.81 | 40.82 | 39.63 | 39.65 | 6,961,548 | -1.13(-2.78%) |
Jul 15, 2010 | 40.65 | 40.81 | 40.28 | 40.78 | 4,089,882 | +0.14(+0.36%) |
Jul 14, 2010 | 40.66 | 40.67 | 40.29 | 40.64 | 4,753,896 | -0.12(-0.28%) |
Jul 13, 2010 | 40.49 | 40.92 | 40.49 | 40.75 | 4,447,374 | +0.42(+1.04%) |
Jul 12, 2010 | 40.42 | 40.69 | 40.19 | 40.33 | 3,667,268 | -0.19(-0.46%) |
Jul 09, 2010 | 40.59 | 40.59 | 40.09 | 40.52 | 5,402,308 | +0.35(+0.86%) |
Jul 08, 2010 | 39.50 | 40.23 | 39.32 | 40.17 | 10,528,803 | +1.02(+2.62%) |
Jul 07, 2010 | 38.77 | 39.18 | 38.52 | 39.15 | 6,674,212 | +0.21(+0.54%) |
Jul 06, 2010 | 39.44 | 39.45 | 38.59 | 38.94 | 4,665,750 | -0.17(-0.42%) |
Jul 02, 2010 | 39.79 | 39.79 | 38.77 | 39.11 | 4,694,251 | -0.48(-1.22%) |
Jul 01, 2010 | 39.47 | 39.78 | 39.10 | 39.59 | 7,455,962 | +0.05(+0.13%) |
Jun 30, 2010 | 40.04 | 40.15 | 39.44 | 39.54 | 6,392,131 | -0.58(-1.44%) |
Jun 29, 2010 | 40.51 | 40.65 | 39.94 | 40.12 | 5,960,618 | -0.58(-1.44%) |
Jun 25, 2010 | 40.51 | 41.00 | 40.29 | 40.70 | 6,224,739 | +0.16(+0.39%) |
Jun 24, 2010 | 41.23 | 41.43 | 40.38 | 40.54 | 5,231,370 | -0.88(-2.12%) |
Jun 23, 2010 | 41.53 | 41.59 | 41.12 | 41.42 | 3,523,863 | -0.12(-0.30%) |
Jun 22, 2010 | 41.82 | 42.05 | 41.49 | 41.54 | 3,766,703 | -0.12(-0.29%) |
Jun 21, 2010 | 42.19 | 42.33 | 41.50 | 41.67 | 3,876,629 | -0.31(-0.74%) |
Jun 18, 2010 | 42.19 | 42.35 | 41.86 | 41.98 | 5,071,593 | -0.27(-0.63%) |
Jun 17, 2010 | 42.25 | 42.34 | 41.82 | 42.24 | 3,922,920 | +0.17(+0.41%) |
Jun 16, 2010 | 42.16 | 42.47 | 41.91 | 42.07 | 3,989,401 | -0.59(-1.39%) |
Jun 15, 2010 | 41.78 | 42.68 | 41.77 | 42.66 | 7,071,995 | +1.18(+2.85%) |
Jun 14, 2010 | 41.57 | 41.75 | 41.32 | 41.48 | 3,481,667 | +0.00(+0.00%) |
Jun 11, 2010 | 41.23 | 41.57 | 41.10 | 41.48 | 4,289,007 | -0.09(-0.23%) |
Jun 10, 2010 | 41.70 | 41.87 | 41.32 | 41.57 | 4,544,466 | +0.18(+0.44%) |
Jun 09, 2010 | 40.87 | 41.65 | 40.80 | 41.39 | 6,832,150 | +0.53(+1.31%) |
Jun 08, 2010 | 40.16 | 40.90 | 40.06 | 40.86 | 5,167,498 | +0.58(+1.45%) |
Jun 07, 2010 | 40.39 | 40.83 | 40.21 | 40.28 | 4,735,274 | -0.23(-0.57%) |
Jun 04, 2010 | 41.43 | 41.43 | 40.39 | 40.51 | 7,625,447 | -1.27(-3.03%) |
Jun 03, 2010 | 41.99 | 42.66 | 41.32 | 41.78 | 10,010,628 | -0.74(-1.73%) |
Jun 02, 2010 | 42.07 | 42.53 | 41.79 | 42.51 | 5,406,609 | +0.70(+1.67%) |
Jun 01, 2010 | 41.96 | 42.44 | 41.63 | 41.81 | 4,437,946 | -0.19(-0.46%) |
May 28, 2010 | 42.36 | 42.49 | 41.84 | 42.01 | 4,854,891 | -0.35(-0.83%) |
May 27, 2010 | 41.35 | 42.73 | 41.13 | 42.36 | 12,153,792 | +1.99(+4.93%) |
May 26, 2010 | 40.82 | 40.89 | 40.17 | 40.37 | 8,523,516 | -0.38(-0.92%) |
May 25, 2010 | 40.35 | 40.74 | 39.94 | 40.74 | 8,487,066 | -0.19(-0.46%) |
May 24, 2010 | 41.23 | 41.40 | 40.87 | 40.93 | 4,665,234 | -0.49(-1.18%) |
May 21, 2010 | 40.33 | 41.63 | 40.23 | 41.42 | 8,273,123 | +0.61(+1.50%) |
May 20, 2010 | 41.08 | 41.48 | 40.78 | 40.81 | 9,367,910 | -0.85(-2.04%) |
May 19, 2010 | 41.46 | 42.17 | 41.46 | 41.66 | 6,032,385 | -0.01(-0.02%) |
May 18, 2010 | 42.29 | 42.54 | 41.59 | 41.67 | 5,975,026 | -0.41(-0.98%) |
May 17, 2010 | 41.70 | 42.14 | 41.48 | 42.08 | 5,725,841 | +0.44(+1.06%) |
May 14, 2010 | 41.30 | 41.91 | 41.26 | 41.64 | 6,781,684 | +0.05(+0.12%) |
May 13, 2010 | 41.69 | 42.18 | 41.54 | 41.59 | 6,944,150 | -0.15(-0.36%) |
May 12, 2010 | 41.87 | 41.96 | 41.58 | 41.74 | 5,716,566 | -0.04(-0.10%) |
May 11, 2010 | 41.90 | 42.04 | 41.34 | 41.78 | 7,547,952 | +0.30(+0.73%) |
May 10, 2010 | 41.63 | 42.54 | 41.18 | 41.48 | 11,619,298 | +0.15(+0.37%) |
May 07, 2010 | 41.72 | 42.33 | 40.98 | 41.33 | 12,877,870 | -0.52(-1.24%) |
May 06, 2010 | 42.51 | 42.63 | 39.66 | 41.85 | 15,497,076 | -1.68(-3.86%) |
May 05, 2010 | 43.77 | 43.87 | 43.07 | 43.53 | 8,928,505 | +0.49(+1.15%) |
May 04, 2010 | 42.28 | 43.38 | 41.91 | 43.03 | 8,413,019 | +0.41(+0.96%) |
May 03, 2010 | 42.42 | 42.76 | 42.33 | 42.62 | 5,637,384 | +0.17(+0.39%) |
Apr 30, 2010 | 42.49 | 42.89 | 42.42 | 42.46 | 6,902,624 | -0.19(-0.46%) |
Apr 29, 2010 | 42.41 | 42.72 | 42.34 | 42.65 | 4,012,653 | +0.36(+0.85%) |
Apr 28, 2010 | 42.62 | 42.75 | 42.21 | 42.29 | 4,817,831 | -0.23(-0.54%) |
Apr 27, 2010 | 43.30 | 43.30 | 42.48 | 42.52 | 5,494,662 | -0.65(-1.50%) |
Apr 26, 2010 | 43.26 | 43.34 | 43.13 | 43.17 | 3,999,789 | -0.09(-0.22%) |
Apr 23, 2010 | 43.17 | 43.46 | 43.12 | 43.26 | 5,590,073 | -0.01(-0.03%) |
Apr 22, 2010 | 42.57 | 43.41 | 42.49 | 43.28 | 5,451,589 | +0.51(+1.19%) |
Apr 21, 2010 | 42.69 | 42.80 | 42.43 | 42.77 | 4,220,483 | +0.01(+0.03%) |
Apr 20, 2010 | 42.90 | 43.06 | 42.64 | 42.75 | 5,152,993 | +0.01(+0.03%) |
Apr 19, 2010 | 42.61 | 42.78 | 42.12 | 42.74 | 5,622,520 | +0.20(+0.47%) |
Apr 16, 2010 | 42.37 | 42.77 | 42.35 | 42.54 | 7,575,567 | +0.12(+0.27%) |
Apr 15, 2010 | 42.70 | 42.72 | 42.33 | 42.42 | 8,006,965 | -0.42(-0.99%) |
Apr 14, 2010 | 42.97 | 43.03 | 42.36 | 42.85 | 9,366,575 | -0.19(-0.45%) |
Apr 13, 2010 | 43.28 | 43.52 | 42.95 | 43.04 | 5,832,162 | -0.33(-0.76%) |
Apr 12, 2010 | 43.76 | 43.99 | 43.31 | 43.37 | 6,332,160 | -0.62(-1.41%) |
Apr 09, 2010 | 43.87 | 44.13 | 43.78 | 43.99 | 3,902,856 | +0.17(+0.38%) |
Apr 08, 2010 | 44.27 | 44.28 | 43.71 | 43.82 | 6,228,629 | -0.53(-1.20%) |
Apr 07, 2010 | 44.31 | 44.53 | 44.20 | 44.36 | 5,422,759 | -0.01(-0.03%) |
Apr 06, 2010 | 43.87 | 44.45 | 43.66 | 44.37 | 4,994,122 | +0.66(+1.51%) |
Apr 05, 2010 | 43.36 | 43.75 | 43.12 | 43.71 | 2,986,178 | +0.49(+1.13%) |
Apr 01, 2010 | 42.93 | 43.22 | 43.22 | 43.22 | 3,671,119 | +0.31(+0.72%) |
Mar 31, 2010 | 43.16 | 43.20 | 42.89 | 42.91 | 3,545,626 | -0.33(-0.76%) |
Mar 30, 2010 | 43.31 | 43.48 | 43.15 | 43.24 | 2,876,230 | +0.02(+0.05%) |
Mar 29, 2010 | 43.22 | 43.43 | 43.09 | 43.22 | 3,305,383 | +0.01(+0.02%) |
Mar 26, 2010 | 43.30 | 43.42 | 43.06 | 43.21 | 3,203,100 | +0.06(+0.13%) |
Mar 25, 2010 | 43.42 | 43.42 | 43.13 | 43.16 | 3,605,948 | -0.01(-0.03%) |
Mar 24, 2010 | 43.65 | 43.65 | 43.13 | 43.17 | 4,049,098 | -0.50(-1.14%) |
Mar 23, 2010 | 43.67 | 43.76 | 43.38 | 43.67 | 4,087,738 | -0.09(-0.20%) |
Mar 22, 2010 | 43.51 | 43.90 | 43.43 | 43.75 | 3,296,294 | +0.11(+0.26%) |
Mar 19, 2010 | 44.11 | 44.20 | 43.47 | 43.64 | 6,522,518 | -0.40(-0.90%) |
Mar 18, 2010 | 43.84 | 44.15 | 43.78 | 44.03 | 4,391,634 | -0.04(-0.10%) |
Mar 17, 2010 | 43.81 | 44.17 | 43.77 | 44.08 | 4,334,781 | +0.30(+0.69%) |
Mar 16, 2010 | 43.63 | 43.81 | 43.54 | 43.77 | 3,451,649 | +0.26(+0.59%) |
Mar 15, 2010 | 43.41 | 43.56 | 43.16 | 43.52 | 3,596,500 | +0.27(+0.63%) |
Mar 12, 2010 | 43.03 | 43.46 | 42.98 | 43.24 | 5,480,532 | +0.19(+0.45%) |
Mar 11, 2010 | 42.96 | 43.16 | 42.95 | 43.05 | 5,506,321 | +0.04(+0.10%) |
Mar 10, 2010 | 43.27 | 43.41 | 42.95 | 43.00 | 4,520,042 | -0.21(-0.48%) |
Mar 09, 2010 | 43.39 | 43.53 | 43.15 | 43.21 | 4,434,515 | -0.39(-0.89%) |
Mar 08, 2010 | 43.51 | 43.84 | 43.49 | 43.60 | 4,202,668 | -0.01(-0.02%) |
Mar 05, 2010 | 43.73 | 43.82 | 43.48 | 43.61 | 4,890,687 | -0.09(-0.20%) |
Mar 04, 2010 | 43.66 | 43.95 | 43.46 | 43.69 | 4,572,481 | +0.09(+0.20%) |
Mar 03, 2010 | 42.94 | 44.26 | 42.86 | 43.61 | 14,128,295 | -0.50(-1.14%) |
Mar 02, 2010 | 44.64 | 44.64 | 43.98 | 44.11 | 5,741,278 | -0.19(-0.44%) |
Mar 01, 2010 | 43.84 | 44.64 | 43.61 | 44.31 | 5,609,147 | +0.49(+1.12%) |
Feb 26, 2010 | 44.10 | 44.18 | 43.68 | 43.82 | 5,123,210 | -0.31(-0.70%) |
Feb 25, 2010 | 43.33 | 44.21 | 43.27 | 44.13 | 4,917,386 | +0.39(+0.89%) |
Feb 24, 2010 | 43.69 | 44.00 | 43.56 | 43.74 | 4,046,595 | +0.25(+0.58%) |
Feb 23, 2010 | 43.58 | 43.78 | 43.41 | 43.49 | 4,287,282 | -0.20(-0.46%) |
Feb 22, 2010 | 44.13 | 44.16 | 43.62 | 43.69 | 4,180,389 | -0.25(-0.57%) |
Feb 19, 2010 | 43.64 | 44.10 | 43.59 | 43.94 | 3,492,720 | +0.13(+0.30%) |
Feb 18, 2010 | 43.79 | 43.93 | 43.54 | 43.81 | 3,165,792 | -0.06(-0.15%) |
Feb 17, 2010 | 43.69 | 44.05 | 43.65 | 43.87 | 3,705,520 | +0.27(+0.63%) |
Feb 16, 2010 | 42.85 | 43.73 | 42.62 | 43.60 | 5,638,624 | +1.00(+2.34%) |
Feb 12, 2010 | 42.54 | 42.60 | 42.60 | 42.60 | 6,035,647 | -0.28(-0.65%) |
Feb 11, 2010 | 42.30 | 42.96 | 42.16 | 42.88 | 5,608,688 | +0.37(+0.88%) |
Feb 10, 2010 | 42.16 | 42.63 | 41.96 | 42.51 | 6,290,027 | +0.41(+0.97%) |
Feb 09, 2010 | 42.13 | 42.27 | 41.70 | 42.10 | 4,866,714 | +0.44(+1.07%) |
Feb 08, 2010 | 41.74 | 42.11 | 41.65 | 41.66 | 4,633,514 | -0.32(-0.75%) |
Feb 05, 2010 | 41.98 | 42.20 | 41.60 | 41.97 | 6,690,859 | +0.04(+0.10%) |
Feb 04, 2010 | 41.68 | 42.23 | 41.63 | 41.93 | 8,322,288 | +0.07(+0.17%) |
Feb 03, 2010 | 41.98 | 42.24 | 41.83 | 41.86 | 7,354,308 | -0.25(-0.60%) |
Feb 02, 2010 | 41.55 | 42.19 | 41.27 | 42.11 | 7,301,816 | +0.62(+1.49%) |
Feb 01, 2010 | 41.41 | 41.50 | 41.10 | 41.49 | 5,995,343 | +0.34(+0.84%) |
Jan 29, 2010 | 41.26 | 41.94 | 41.12 | 41.15 | 7,556,579 | +0.06(+0.14%) |
Jan 28, 2010 | 41.36 | 41.43 | 40.88 | 41.09 | 4,461,794 | -0.13(-0.31%) |
Jan 27, 2010 | 41.35 | 41.58 | 41.04 | 41.22 | 5,270,529 | -0.29(-0.69%) |
Jan 26, 2010 | 40.98 | 41.90 | 40.94 | 41.50 | 4,927,590 | +0.27(+0.66%) |
Jan 25, 2010 | 41.09 | 41.43 | 40.66 | 41.23 | 3,755,263 | +0.34(+0.84%) |
Jan 22, 2010 | 41.12 | 41.53 | 40.87 | 40.89 | 5,891,805 | -0.32(-0.78%) |
Jan 21, 2010 | 41.65 | 41.98 | 41.09 | 41.21 | 4,784,587 | -0.54(-1.29%) |
Jan 20, 2010 | 41.90 | 42.04 | 41.28 | 41.75 | 6,259,576 | -0.49(-1.15%) |
Jan 19, 2010 | 42.39 | 42.47 | 42.12 | 42.24 | 3,570,505 | +0.11(+0.27%) |
Jan 15, 2010 | 42.26 | 42.12 | 42.12 | 42.12 | 4,301,273 | +0.05(+0.12%) |
Jan 14, 2010 | 42.36 | 42.45 | 42.06 | 42.07 | 2,994,763 | -0.49(-1.14%) |
Jan 13, 2010 | 42.35 | 42.69 | 42.23 | 42.56 | 2,863,371 | +0.27(+0.63%) |
Jan 12, 2010 | 42.44 | 42.55 | 42.07 | 42.29 | 2,949,540 | -0.23(-0.54%) |
Jan 11, 2010 | 42.42 | 42.57 | 42.27 | 42.52 | 2,554,682 | +0.05(+0.12%) |
Jan 08, 2010 | 42.61 | 42.71 | 42.34 | 42.47 | 3,277,593 | -0.31(-0.72%) |
Jan 07, 2010 | 43.05 | 43.30 | 42.46 | 42.78 | 6,319,278 | -0.21(-0.48%) |
Jan 06, 2010 | 42.32 | 43.02 | 42.27 | 42.99 | 5,196,140 | +0.55(+1.30%) |
Jan 05, 2010 | 42.46 | 42.57 | 42.16 | 42.44 | 3,874,317 | -0.13(-0.30%) |
Jan 04, 2010 | 42.36 | 43.04 | 42.36 | 42.56 | 4,578,240 | +0.17(+0.41%) |
Dec 31, 2009 | 43.16 | 42.39 | 42.39 | 42.39 | 2,600,137 | -0.63(-1.47%) |
Dec 30, 2009 | 43.08 | 43.34 | 42.89 | 43.02 | 2,342,723 | -0.15(-0.35%) |
Dec 29, 2009 | 43.34 | 43.48 | 43.13 | 43.17 | 2,504,550 | -0.22(-0.50%) |
Dec 28, 2009 | 43.27 | 43.53 | 43.22 | 43.39 | 2,440,107 | +0.11(+0.27%) |
Dec 24, 2009 | 43.20 | 43.42 | 43.05 | 43.27 | 2,346,725 | +0.24(+0.55%) |
Dec 23, 2009 | 42.70 | 43.21 | 42.70 | 43.04 | 4,111,450 | +0.36(+0.84%) |
Dec 22, 2009 | 42.29 | 42.84 | 42.29 | 42.68 | 4,223,801 | +0.21(+0.51%) |
Dec 21, 2009 | 42.11 | 42.67 | 42.01 | 42.46 | 2,950,518 | +0.60(+1.44%) |
Dec 18, 2009 | 41.58 | 41.88 | 41.21 | 41.86 | 6,337,786 | +0.45(+1.09%) |
Dec 17, 2009 | 41.93 | 41.97 | 41.41 | 41.41 | 4,015,257 | -0.70(-1.65%) |
Dec 16, 2009 | 42.38 | 42.63 | 42.07 | 42.11 | 3,990,768 | -0.15(-0.36%) |
Dec 15, 2009 | 42.57 | 42.61 | 42.17 | 42.26 | 3,900,878 | -0.35(-0.82%) |
Dec 14, 2009 | 42.49 | 42.79 | 42.39 | 42.61 | 3,035,593 | +0.11(+0.25%) |
Dec 11, 2009 | 42.30 | 42.62 | 42.25 | 42.50 | 4,462,590 | +0.40(+0.95%) |
Dec 10, 2009 | 42.38 | 42.53 | 41.72 | 42.10 | 7,783,353 | +0.07(+0.17%) |
Dec 09, 2009 | 42.06 | 42.27 | 41.63 | 42.03 | 5,227,867 | -0.06(-0.15%) |
Dec 08, 2009 | 42.16 | 42.24 | 41.55 | 42.09 | 5,378,198 | -0.43(-1.01%) |
Dec 07, 2009 | 42.36 | 42.80 | 42.31 | 42.52 | 3,381,018 | +0.11(+0.27%) |
Dec 04, 2009 | 42.56 | 42.98 | 42.03 | 42.41 | 6,889,293 | +0.12(+0.29%) |
Dec 03, 2009 | 42.56 | 42.68 | 42.20 | 42.29 | 11,620,908 | -1.33(-3.04%) |
Dec 02, 2009 | 43.45 | 43.81 | 43.20 | 43.61 | 6,024,312 | +0.10(+0.23%) |