Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.38 | 42.63 | 41.84 | 41.85 | 3,249,903 | -0.52(-1.23%) |
Jan 28, 2011 | 44.16 | 44.35 | 42.30 | 42.37 | 3,163,600 | -1.78(-4.03%) |
Jan 27, 2011 | 43.19 | 44.29 | 43.10 | 44.15 | 3,643,274 | +0.98(+2.26%) |
Jan 26, 2011 | 43.04 | 43.39 | 42.60 | 43.18 | 2,525,337 | +0.18(+0.43%) |
Jan 25, 2011 | 42.27 | 43.00 | 42.15 | 42.99 | 4,141,377 | +0.46(+1.09%) |
Jan 24, 2011 | 42.11 | 42.77 | 41.89 | 42.53 | 1,889,363 | +0.58(+1.39%) |
Jan 21, 2011 | 42.37 | 42.57 | 41.79 | 41.95 | 3,336,569 | +0.10(+0.25%) |
Jan 20, 2011 | 41.96 | 42.65 | 41.43 | 41.84 | 4,278,689 | -0.36(-0.85%) |
Jan 19, 2011 | 42.95 | 42.98 | 42.09 | 42.20 | 4,388,755 | -0.92(-2.14%) |
Jan 18, 2011 | 43.16 | 43.73 | 42.91 | 43.12 | 2,052,667 | -0.04(-0.10%) |
Jan 14, 2011 | 42.84 | 43.29 | 42.83 | 43.17 | 1,661,120 | +0.24(+0.55%) |
Jan 13, 2011 | 43.08 | 43.14 | 42.53 | 42.93 | 2,115,383 | -0.20(-0.46%) |
Jan 12, 2011 | 43.16 | 43.31 | 42.84 | 43.13 | 1,737,482 | +0.21(+0.49%) |
Jan 11, 2011 | 42.64 | 43.08 | 42.54 | 42.92 | 2,486,056 | +0.42(+0.98%) |
Jan 10, 2011 | 42.12 | 42.70 | 41.98 | 42.50 | 2,545,072 | +0.10(+0.25%) |
Jan 07, 2011 | 42.74 | 42.96 | 42.05 | 42.40 | 2,641,087 | -0.18(-0.43%) |
Jan 06, 2011 | 42.64 | 42.71 | 42.11 | 42.58 | 3,176,726 | -0.16(-0.37%) |
Jan 05, 2011 | 42.51 | 42.85 | 42.26 | 42.74 | 2,195,071 | +0.05(+0.12%) |
Jan 04, 2011 | 43.20 | 43.29 | 42.35 | 42.69 | 2,560,690 | -0.56(-1.29%) |
Jan 03, 2011 | 43.20 | 44.03 | 43.18 | 43.25 | 3,918,873 | +0.39(+0.92%) |
Dec 31, 2010 | 43.01 | 43.12 | 42.62 | 42.85 | 1,071,235 | -0.23(-0.53%) |
Dec 30, 2010 | 43.20 | 43.35 | 42.89 | 43.08 | 1,285,832 | -0.16(-0.36%) |
Dec 29, 2010 | 43.21 | 43.79 | 43.21 | 43.24 | 1,417,259 | +0.02(+0.04%) |
Dec 28, 2010 | 43.42 | 43.52 | 42.96 | 43.22 | 1,555,175 | -0.10(-0.24%) |
Dec 27, 2010 | 43.37 | 43.41 | 42.66 | 43.32 | 2,417,585 | -0.36(-0.82%) |
Dec 23, 2010 | 43.62 | 44.42 | 43.49 | 43.68 | 9,107,577 | +2.12(+5.10%) |
Dec 22, 2010 | 41.47 | 42.04 | 41.46 | 41.56 | 4,020,667 | +0.10(+0.25%) |
Dec 21, 2010 | 41.89 | 41.91 | 41.24 | 41.46 | 3,156,092 | -0.29(-0.69%) |
Dec 20, 2010 | 41.82 | 42.00 | 41.29 | 41.75 | 2,750,783 | +0.14(+0.34%) |
Dec 17, 2010 | 41.46 | 41.96 | 41.40 | 41.61 | 4,949,196 | -0.04(-0.10%) |
Dec 16, 2010 | 41.62 | 42.15 | 41.41 | 41.65 | 3,035,763 | +0.24(+0.59%) |
Dec 15, 2010 | 42.46 | 42.48 | 41.06 | 41.41 | 5,187,054 | -1.14(-2.68%) |
Dec 14, 2010 | 41.55 | 42.69 | 41.36 | 42.55 | 4,083,449 | +1.02(+2.46%) |
Dec 13, 2010 | 40.83 | 41.72 | 40.72 | 41.53 | 3,621,497 | +0.76(+1.86%) |
Dec 10, 2010 | 40.69 | 40.86 | 40.24 | 40.77 | 1,977,435 | +0.21(+0.52%) |
Dec 09, 2010 | 40.46 | 40.67 | 40.28 | 40.56 | 1,557,652 | +0.24(+0.58%) |
Dec 08, 2010 | 40.22 | 40.51 | 39.95 | 40.32 | 2,210,879 | +0.35(+0.87%) |
Dec 07, 2010 | 40.29 | 40.76 | 39.92 | 39.98 | 2,172,276 | +0.05(+0.13%) |
Dec 06, 2010 | 39.92 | 40.06 | 39.77 | 39.92 | 1,249,697 | -0.14(-0.35%) |
Dec 03, 2010 | 39.74 | 40.13 | 39.52 | 40.06 | 1,819,223 | +0.23(+0.57%) |
Dec 02, 2010 | 38.93 | 39.91 | 38.76 | 39.84 | 2,729,561 | +0.95(+2.44%) |
Dec 01, 2010 | 38.75 | 39.32 | 38.55 | 38.89 | 3,210,040 | +0.75(+1.97%) |
Nov 30, 2010 | 37.88 | 38.36 | 37.60 | 38.14 | 2,828,820 | -0.17(-0.46%) |
Nov 29, 2010 | 38.13 | 38.49 | 37.67 | 38.31 | 2,179,263 | -0.05(-0.14%) |
Nov 26, 2010 | 38.36 | 38.70 | 38.30 | 38.36 | 1,025,213 | -0.28(-0.72%) |
Nov 24, 2010 | 37.52 | 38.64 | 38.64 | 38.64 | 2,824,845 | +1.39(+3.72%) |
Nov 23, 2010 | 37.23 | 37.40 | 36.89 | 37.26 | 2,336,802 | -0.39(-1.04%) |
Nov 22, 2010 | 37.50 | 37.92 | 37.30 | 37.65 | 3,024,431 | +0.08(+0.22%) |
Nov 19, 2010 | 37.52 | 37.77 | 36.94 | 37.57 | 4,356,488 | -0.14(-0.36%) |
Nov 18, 2010 | 38.11 | 38.28 | 37.65 | 37.70 | 3,489,428 | -0.32(-0.85%) |
Nov 17, 2010 | 37.74 | 38.07 | 37.60 | 38.02 | 2,106,414 | +0.24(+0.62%) |
Nov 16, 2010 | 37.86 | 38.50 | 37.64 | 37.79 | 3,424,429 | -0.46(-1.21%) |
Nov 15, 2010 | 38.67 | 38.81 | 38.16 | 38.25 | 1,539,353 | -0.21(-0.54%) |
Nov 12, 2010 | 39.00 | 39.16 | 38.08 | 38.46 | 1,836,294 | -0.74(-1.89%) |
Nov 11, 2010 | 38.75 | 39.34 | 38.65 | 39.20 | 2,056,196 | +0.14(+0.36%) |
Nov 10, 2010 | 38.61 | 39.14 | 38.42 | 39.06 | 2,312,964 | +0.48(+1.24%) |
Nov 09, 2010 | 39.30 | 39.31 | 38.42 | 38.58 | 2,013,580 | -0.62(-1.58%) |
Nov 08, 2010 | 39.15 | 39.35 | 38.79 | 39.20 | 1,739,185 | -0.15(-0.38%) |
Nov 05, 2010 | 39.17 | 39.88 | 38.96 | 39.35 | 2,228,107 | +0.28(+0.71%) |
Nov 04, 2010 | 38.15 | 39.17 | 37.86 | 39.07 | 3,092,938 | +1.10(+2.89%) |
Nov 03, 2010 | 38.58 | 38.70 | 37.67 | 37.97 | 4,510,255 | -0.61(-1.58%) |
Nov 02, 2010 | 38.70 | 39.08 | 38.38 | 38.58 | 2,689,050 | +0.21(+0.55%) |
Nov 01, 2010 | 38.47 | 38.72 | 38.10 | 38.37 | 1,920,680 | +0.10(+0.25%) |
Oct 29, 2010 | 37.83 | 38.38 | 37.68 | 38.28 | 2,048,922 | +0.31(+0.83%) |
Oct 28, 2010 | 38.23 | 38.29 | 37.56 | 37.96 | 2,004,629 | -0.08(-0.21%) |
Oct 27, 2010 | 38.01 | 38.08 | 37.29 | 38.04 | 2,605,659 | -0.36(-0.93%) |
Oct 25, 2010 | 38.62 | 39.00 | 38.34 | 38.40 | 1,649,383 | +0.02(+0.05%) |
Oct 22, 2010 | 38.40 | 38.75 | 38.02 | 38.38 | 1,711,033 | +0.00(+0.00%) |
Oct 21, 2010 | 38.15 | 38.71 | 37.96 | 38.38 | 2,834,693 | +0.39(+1.03%) |
Oct 20, 2010 | 37.44 | 38.19 | 37.32 | 37.99 | 2,388,825 | +0.70(+1.87%) |
Oct 19, 2010 | 37.58 | 37.91 | 36.97 | 37.29 | 2,708,006 | -0.56(-1.47%) |
Oct 18, 2010 | 38.01 | 38.16 | 37.49 | 37.85 | 2,507,839 | -0.20(-0.53%) |
Oct 15, 2010 | 38.08 | 38.08 | 37.36 | 38.05 | 3,350,479 | +0.36(+0.95%) |
Oct 14, 2010 | 37.83 | 38.01 | 37.40 | 37.69 | 2,212,372 | -0.23(-0.60%) |
Oct 13, 2010 | 37.93 | 38.22 | 37.55 | 37.92 | 2,257,793 | +0.21(+0.56%) |
Oct 12, 2010 | 37.53 | 37.88 | 37.19 | 37.71 | 2,408,299 | -0.04(-0.12%) |
Oct 11, 2010 | 37.40 | 38.03 | 37.38 | 37.75 | 2,046,041 | +0.37(+1.00%) |
Oct 08, 2010 | 37.47 | 37.86 | 37.12 | 37.38 | 3,755,947 | -0.09(-0.23%) |
Oct 07, 2010 | 37.70 | 37.82 | 37.09 | 37.47 | 3,283,233 | -0.04(-0.12%) |
Oct 06, 2010 | 37.78 | 37.89 | 37.25 | 37.51 | 3,338,766 | -0.42(-1.10%) |
Oct 05, 2010 | 38.08 | 38.42 | 37.78 | 37.93 | 3,303,754 | +0.32(+0.86%) |
Oct 04, 2010 | 37.63 | 38.12 | 37.19 | 37.60 | 2,360,544 | -0.24(-0.62%) |
Oct 01, 2010 | 38.27 | 38.33 | 37.58 | 37.84 | 2,691,397 | -0.01(-0.02%) |
Sep 30, 2010 | 38.35 | 38.51 | 37.47 | 37.85 | 3,121,766 | -0.11(-0.30%) |
Sep 29, 2010 | 38.15 | 38.35 | 37.74 | 37.96 | 2,543,502 | -0.17(-0.43%) |
Sep 28, 2010 | 37.92 | 38.43 | 37.44 | 38.13 | 3,653,166 | +0.36(+0.95%) |
Sep 27, 2010 | 37.90 | 38.15 | 37.67 | 37.77 | 3,277,436 | -0.35(-0.91%) |
Sep 24, 2010 | 38.12 | 38.15 | 37.58 | 38.12 | 4,220,881 | +0.28(+0.74%) |
Sep 23, 2010 | 37.90 | 38.45 | 37.55 | 37.84 | 10,085,063 | +1.18(+3.21%) |
Sep 22, 2010 | 36.79 | 37.18 | 36.33 | 36.66 | 6,902,909 | +0.08(+0.21%) |
Sep 21, 2010 | 36.81 | 36.86 | 36.33 | 36.58 | 4,320,315 | +0.00(+0.00%) |
Sep 20, 2010 | 36.10 | 36.89 | 35.97 | 36.58 | 4,117,402 | +0.75(+2.09%) |
Sep 17, 2010 | 36.39 | 36.39 | 35.74 | 35.83 | 6,418,896 | -0.50(-1.37%) |
Sep 15, 2010 | 35.98 | 36.35 | 35.69 | 36.33 | 2,861,799 | +0.16(+0.45%) |
Sep 14, 2010 | 35.87 | 36.75 | 35.82 | 36.17 | 5,171,096 | +0.29(+0.81%) |
Sep 13, 2010 | 35.29 | 35.89 | 35.22 | 35.88 | 3,343,172 | +0.70(+1.98%) |
Sep 10, 2010 | 34.41 | 35.36 | 34.33 | 35.18 | 3,312,488 | +0.77(+2.23%) |
Sep 09, 2010 | 34.53 | 34.74 | 34.27 | 34.41 | 3,327,438 | +0.21(+0.61%) |
Sep 08, 2010 | 33.90 | 34.37 | 33.79 | 34.20 | 4,525,854 | +0.51(+1.50%) |
Sep 07, 2010 | 33.80 | 33.94 | 33.42 | 33.70 | 2,959,007 | -0.32(-0.95%) |
Sep 03, 2010 | 33.93 | 34.50 | 33.59 | 34.02 | 3,105,147 | +0.46(+1.38%) |
Sep 02, 2010 | 32.46 | 33.61 | 32.40 | 33.56 | 3,612,143 | +1.03(+3.17%) |
Sep 01, 2010 | 31.83 | 32.65 | 31.55 | 32.53 | 3,074,897 | +1.17(+3.72%) |
Aug 31, 2010 | 31.21 | 31.74 | 31.00 | 31.36 | 3,931,340 | +0.01(+0.03%) |
Aug 30, 2010 | 32.17 | 32.31 | 31.34 | 31.35 | 3,302,567 | -0.91(-2.81%) |
Aug 27, 2010 | 32.19 | 32.35 | 31.28 | 32.26 | 4,398,997 | +0.29(+0.90%) |
Aug 26, 2010 | 32.74 | 32.82 | 31.92 | 31.97 | 3,021,036 | -0.66(-2.03%) |
Aug 25, 2010 | 31.88 | 32.82 | 31.75 | 32.63 | 3,915,781 | +0.59(+1.85%) |
Aug 24, 2010 | 33.08 | 33.12 | 32.00 | 32.04 | 5,336,426 | -1.35(-4.05%) |
Aug 23, 2010 | 33.65 | 33.87 | 32.85 | 33.39 | 3,970,703 | -0.03(-0.10%) |
Aug 20, 2010 | 33.53 | 33.55 | 32.79 | 33.43 | 3,609,879 | -0.19(-0.57%) |
Aug 19, 2010 | 33.99 | 34.42 | 33.25 | 33.62 | 5,156,594 | -0.71(-2.08%) |
Aug 18, 2010 | 32.97 | 34.42 | 32.77 | 34.33 | 6,708,502 | +1.18(+3.55%) |
Aug 17, 2010 | 32.65 | 33.59 | 32.46 | 33.16 | 2,785,440 | +0.75(+2.31%) |
Aug 16, 2010 | 32.17 | 32.63 | 32.07 | 32.41 | 2,402,298 | +0.08(+0.24%) |
Aug 13, 2010 | 32.52 | 32.69 | 32.28 | 32.33 | 2,107,876 | -0.41(-1.25%) |
Aug 12, 2010 | 32.13 | 32.93 | 32.09 | 32.74 | 2,479,429 | +0.06(+0.19%) |
Aug 11, 2010 | 33.09 | 33.22 | 32.36 | 32.68 | 3,975,522 | -1.01(-3.00%) |
Aug 10, 2010 | 33.83 | 34.02 | 33.10 | 33.69 | 5,087,594 | -0.53(-1.55%) |
Aug 09, 2010 | 34.13 | 34.44 | 34.03 | 34.22 | 3,899,628 | +0.37(+1.08%) |
Aug 06, 2010 | 33.36 | 33.95 | 33.14 | 33.86 | 2,798,626 | +0.02(+0.05%) |
Aug 05, 2010 | 33.88 | 33.96 | 33.49 | 33.84 | 2,577,328 | -0.21(-0.61%) |
Aug 04, 2010 | 33.63 | 34.18 | 33.60 | 34.05 | 3,719,928 | +0.63(+1.88%) |
Aug 03, 2010 | 34.06 | 34.07 | 33.04 | 33.42 | 2,575,585 | -0.69(-2.02%) |
Aug 02, 2010 | 33.72 | 34.28 | 33.17 | 34.11 | 3,495,661 | +1.08(+3.27%) |
Jul 30, 2010 | 32.10 | 33.18 | 32.10 | 33.03 | 2,881,617 | +0.48(+1.47%) |
Jul 29, 2010 | 33.27 | 33.60 | 32.00 | 32.55 | 4,753,397 | -0.57(-1.71%) |
Jul 28, 2010 | 33.13 | 33.73 | 33.00 | 33.11 | 3,440,416 | +0.00(+0.00%) |
Jul 27, 2010 | 34.56 | 34.71 | 32.93 | 33.11 | 6,092,296 | -1.39(-4.02%) |
Jul 26, 2010 | 33.70 | 34.53 | 33.55 | 34.50 | 2,589,306 | +0.74(+2.20%) |
Jul 23, 2010 | 33.25 | 33.83 | 33.05 | 33.76 | 3,508,468 | +0.39(+1.18%) |
Jul 22, 2010 | 32.48 | 33.70 | 32.48 | 33.37 | 3,646,644 | +1.19(+3.68%) |
Jul 21, 2010 | 32.84 | 32.91 | 32.06 | 32.18 | 3,965,713 | -0.62(-1.89%) |
Jul 20, 2010 | 31.46 | 32.83 | 31.34 | 32.80 | 5,733,863 | +0.77(+2.40%) |
Jul 19, 2010 | 31.54 | 32.16 | 31.37 | 32.03 | 2,794,892 | +0.61(+1.94%) |
Jul 16, 2010 | 32.76 | 33.03 | 31.36 | 31.42 | 4,358,914 | -1.55(-4.71%) |
Jul 15, 2010 | 32.23 | 33.07 | 32.02 | 32.97 | 4,141,060 | +0.46(+1.42%) |
Jul 14, 2010 | 33.34 | 33.44 | 32.36 | 32.51 | 5,683,935 | -0.91(-2.71%) |
Jul 13, 2010 | 32.69 | 33.60 | 32.59 | 33.42 | 3,796,367 | +1.05(+3.26%) |
Jul 12, 2010 | 32.58 | 32.81 | 32.06 | 32.36 | 2,829,344 | -0.29(-0.88%) |
Jul 09, 2010 | 32.37 | 32.83 | 32.15 | 32.65 | 2,907,013 | +0.36(+1.11%) |
Jul 08, 2010 | 32.67 | 32.67 | 31.73 | 32.29 | 4,437,340 | -0.14(-0.43%) |
Jul 07, 2010 | 31.43 | 32.50 | 31.31 | 32.43 | 3,454,415 | +1.04(+3.30%) |
Jul 06, 2010 | 32.15 | 32.76 | 31.15 | 31.40 | 4,199,887 | -0.16(-0.50%) |
Jul 02, 2010 | 32.26 | 32.26 | 31.34 | 31.55 | 4,325,179 | -0.45(-1.42%) |
Jul 01, 2010 | 32.45 | 32.55 | 31.34 | 32.01 | 7,194,433 | -0.32(-1.00%) |
Jun 30, 2010 | 32.85 | 33.18 | 32.17 | 32.33 | 4,925,345 | -0.46(-1.41%) |
Jun 29, 2010 | 33.65 | 33.65 | 32.54 | 32.79 | 5,169,358 | -1.51(-4.40%) |
Jun 25, 2010 | 34.48 | 34.74 | 34.10 | 34.30 | 5,278,020 | +0.19(+0.56%) |
Jun 24, 2010 | 34.17 | 34.98 | 33.86 | 34.11 | 11,451,719 | -2.04(-5.64%) |
Jun 23, 2010 | 35.15 | 36.53 | 35.15 | 36.15 | 6,544,901 | +1.02(+2.90%) |
Jun 22, 2010 | 36.04 | 36.35 | 35.01 | 35.13 | 6,522,874 | -0.88(-2.45%) |
Jun 21, 2010 | 37.39 | 37.66 | 35.77 | 36.01 | 5,313,435 | -1.04(-2.80%) |
Jun 18, 2010 | 36.53 | 37.72 | 36.52 | 37.05 | 9,534,382 | +0.69(+1.89%) |
Jun 17, 2010 | 38.78 | 39.23 | 35.97 | 36.36 | 16,682,994 | -2.98(-7.58%) |
Jun 16, 2010 | 39.68 | 39.85 | 39.10 | 39.34 | 3,839,375 | -0.65(-1.64%) |
Jun 15, 2010 | 39.52 | 40.07 | 39.14 | 39.99 | 3,080,116 | +0.86(+2.21%) |
Jun 14, 2010 | 39.01 | 39.74 | 38.92 | 39.13 | 2,525,483 | +0.38(+0.99%) |
Jun 11, 2010 | 38.27 | 38.89 | 38.05 | 38.75 | 2,352,737 | -0.11(-0.29%) |
Jun 10, 2010 | 38.08 | 38.90 | 37.55 | 38.86 | 3,185,331 | +1.40(+3.75%) |
Jun 09, 2010 | 37.45 | 38.33 | 37.26 | 37.46 | 3,321,492 | +0.17(+0.47%) |
Jun 08, 2010 | 36.89 | 37.40 | 36.51 | 37.28 | 5,751,560 | +0.65(+1.76%) |
Jun 07, 2010 | 37.68 | 38.10 | 36.58 | 36.64 | 3,957,923 | -1.02(-2.71%) |
Jun 04, 2010 | 38.78 | 38.91 | 37.37 | 37.66 | 3,522,457 | -1.76(-4.46%) |
Jun 03, 2010 | 39.45 | 39.60 | 38.91 | 39.42 | 2,796,709 | -0.05(-0.13%) |
Jun 02, 2010 | 38.67 | 39.48 | 38.13 | 39.47 | 3,162,585 | +0.94(+2.44%) |
Jun 01, 2010 | 38.94 | 39.85 | 38.49 | 38.53 | 2,754,430 | -0.59(-1.52%) |
May 28, 2010 | 39.42 | 39.59 | 38.77 | 39.12 | 3,012,775 | -0.30(-0.75%) |
May 27, 2010 | 38.51 | 39.46 | 38.26 | 39.42 | 2,776,750 | +1.67(+4.41%) |
May 26, 2010 | 38.27 | 39.04 | 37.70 | 37.75 | 4,399,326 | -0.58(-1.50%) |
May 25, 2010 | 37.05 | 38.46 | 36.72 | 38.33 | 3,402,597 | +0.40(+1.06%) |
May 24, 2010 | 38.39 | 38.49 | 37.84 | 37.93 | 3,854,824 | -0.67(-1.74%) |
May 21, 2010 | 37.14 | 39.26 | 37.12 | 38.60 | 6,005,960 | +0.84(+2.22%) |
May 20, 2010 | 37.51 | 38.64 | 37.27 | 37.76 | 5,814,111 | -0.56(-1.46%) |
May 19, 2010 | 37.64 | 38.55 | 37.55 | 38.32 | 4,567,653 | +0.65(+1.72%) |
May 18, 2010 | 39.10 | 39.60 | 37.66 | 37.67 | 4,785,247 | -1.23(-3.17%) |
May 17, 2010 | 38.94 | 39.30 | 37.87 | 38.90 | 3,234,367 | +0.14(+0.36%) |
May 14, 2010 | 39.50 | 39.54 | 38.35 | 38.76 | 4,009,930 | -1.03(-2.59%) |
May 13, 2010 | 40.81 | 41.05 | 39.61 | 39.79 | 3,762,924 | -1.35(-3.28%) |
May 12, 2010 | 40.18 | 41.22 | 40.18 | 41.14 | 3,943,522 | +0.81(+2.01%) |
May 11, 2010 | 40.35 | 40.81 | 39.55 | 40.33 | 4,298,652 | +0.13(+0.33%) |
May 10, 2010 | 39.65 | 40.24 | 38.58 | 40.20 | 6,141,070 | +2.79(+7.46%) |
May 07, 2010 | 37.53 | 38.47 | 23.11 | 37.41 | 7,918,830 | -0.29(-0.76%) |
May 06, 2010 | 39.19 | 39.23 | 35.95 | 37.70 | 6,027,575 | -1.72(-4.36%) |
May 05, 2010 | 39.54 | 40.29 | 39.23 | 39.42 | 3,916,119 | -0.62(-1.56%) |
May 04, 2010 | 40.58 | 40.58 | 39.45 | 40.04 | 3,895,713 | -0.86(-2.10%) |
May 03, 2010 | 40.30 | 41.05 | 40.08 | 40.90 | 2,528,278 | +0.83(+2.07%) |
Apr 30, 2010 | 41.23 | 41.24 | 40.03 | 40.07 | 5,414,658 | -0.99(-2.40%) |
Apr 29, 2010 | 40.32 | 41.28 | 40.29 | 41.06 | 2,767,961 | +0.85(+2.13%) |
Apr 28, 2010 | 40.50 | 40.92 | 40.11 | 40.20 | 3,974,393 | -0.17(-0.41%) |
Apr 27, 2010 | 42.02 | 42.06 | 40.22 | 40.37 | 5,421,898 | -1.70(-4.04%) |
Apr 26, 2010 | 41.66 | 42.30 | 41.43 | 42.07 | 6,007,488 | +0.36(+0.86%) |
Apr 23, 2010 | 41.21 | 41.78 | 40.94 | 41.71 | 4,625,830 | +0.43(+1.03%) |
Apr 22, 2010 | 40.12 | 41.41 | 40.12 | 41.28 | 4,590,527 | +0.78(+1.92%) |
Apr 21, 2010 | 40.17 | 40.63 | 39.98 | 40.51 | 3,358,024 | +0.18(+0.45%) |
Apr 20, 2010 | 39.77 | 40.43 | 39.70 | 40.32 | 4,148,243 | +0.62(+1.56%) |
Apr 19, 2010 | 39.56 | 39.74 | 38.87 | 39.71 | 2,844,048 | +0.18(+0.46%) |
Apr 16, 2010 | 39.91 | 39.98 | 39.37 | 39.52 | 4,539,852 | -0.41(-1.03%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.43 | 39.93 | 3,980,510 | +0.00(+0.00%) |
Apr 14, 2010 | 39.67 | 39.96 | 39.58 | 39.93 | 3,149,444 | +0.13(+0.33%) |
Apr 13, 2010 | 39.90 | 40.08 | 39.52 | 39.80 | 3,785,355 | -0.10(-0.26%) |
Apr 12, 2010 | 39.72 | 40.11 | 39.54 | 39.91 | 4,039,550 | +0.23(+0.57%) |
Apr 09, 2010 | 40.21 | 40.32 | 39.42 | 39.68 | 7,371,742 | -0.85(-2.09%) |
Apr 08, 2010 | 39.78 | 40.79 | 38.88 | 40.53 | 11,328,123 | +1.58(+4.05%) |
Apr 07, 2010 | 38.98 | 39.25 | 38.66 | 38.95 | 5,711,418 | +0.04(+0.11%) |
Apr 06, 2010 | 39.05 | 39.23 | 38.74 | 38.90 | 4,245,787 | -0.42(-1.06%) |
Apr 05, 2010 | 38.84 | 39.36 | 38.61 | 39.32 | 3,126,708 | +0.80(+2.08%) |
Apr 01, 2010 | 38.73 | 38.52 | 38.52 | 38.52 | 2,314,517 | +0.37(+0.96%) |
Mar 31, 2010 | 38.35 | 38.57 | 38.09 | 38.15 | 2,615,052 | -0.35(-0.91%) |
Mar 30, 2010 | 38.24 | 38.73 | 38.15 | 38.50 | 2,512,051 | +0.23(+0.59%) |
Mar 29, 2010 | 38.38 | 38.76 | 38.15 | 38.28 | 2,390,292 | -0.09(-0.23%) |
Mar 26, 2010 | 38.42 | 38.92 | 38.15 | 38.36 | 2,550,141 | +0.09(+0.23%) |
Mar 25, 2010 | 38.76 | 38.77 | 38.28 | 38.28 | 2,117,478 | -0.19(-0.50%) |
Mar 24, 2010 | 38.71 | 38.71 | 38.27 | 38.47 | 2,379,990 | -0.32(-0.83%) |
Mar 23, 2010 | 38.85 | 38.85 | 38.28 | 38.79 | 2,601,879 | +0.10(+0.25%) |
Mar 22, 2010 | 38.17 | 38.88 | 38.08 | 38.69 | 3,753,573 | +0.43(+1.12%) |
Mar 19, 2010 | 38.62 | 38.80 | 37.96 | 38.27 | 5,097,162 | -0.15(-0.39%) |
Mar 18, 2010 | 37.46 | 38.48 | 37.46 | 38.42 | 5,409,474 | +0.82(+2.18%) |
Mar 17, 2010 | 37.56 | 37.67 | 37.24 | 37.60 | 2,128,297 | -0.03(-0.09%) |
Mar 16, 2010 | 37.45 | 37.64 | 37.23 | 37.63 | 3,018,478 | +0.14(+0.37%) |
Mar 15, 2010 | 37.06 | 37.53 | 36.72 | 37.49 | 4,294,167 | +0.63(+1.70%) |
Mar 12, 2010 | 36.04 | 36.98 | 35.87 | 36.86 | 4,872,348 | +0.82(+2.27%) |
Mar 11, 2010 | 35.67 | 36.04 | 35.38 | 36.04 | 4,302,834 | -0.29(-0.79%) |
Mar 10, 2010 | 35.99 | 36.44 | 35.80 | 36.33 | 3,262,736 | +0.38(+1.07%) |
Mar 09, 2010 | 36.13 | 36.44 | 35.82 | 35.95 | 2,843,787 | -0.37(-1.01%) |
Mar 08, 2010 | 36.32 | 36.49 | 36.18 | 36.31 | 2,984,875 | +0.00(+0.00%) |
Mar 05, 2010 | 36.21 | 36.45 | 36.01 | 36.31 | 2,836,637 | +0.22(+0.60%) |
Mar 04, 2010 | 35.83 | 36.49 | 35.82 | 36.10 | 1,979,473 | +0.28(+0.78%) |
Mar 03, 2010 | 35.86 | 36.24 | 35.74 | 35.82 | 2,932,874 | -0.02(-0.05%) |
Mar 02, 2010 | 36.41 | 36.42 | 35.82 | 35.83 | 3,289,888 | -0.57(-1.56%) |
Mar 01, 2010 | 36.40 | 36.65 | 36.10 | 36.40 | 2,703,436 | +0.12(+0.34%) |
Feb 26, 2010 | 36.50 | 36.51 | 36.06 | 36.28 | 2,015,310 | -0.18(-0.50%) |
Feb 25, 2010 | 35.87 | 36.55 | 35.58 | 36.46 | 2,782,541 | +0.11(+0.31%) |
Feb 24, 2010 | 36.04 | 36.43 | 35.81 | 36.35 | 2,564,105 | +0.64(+1.78%) |
Feb 23, 2010 | 36.02 | 36.18 | 35.51 | 35.71 | 2,443,041 | -0.29(-0.80%) |
Feb 22, 2010 | 36.00 | 36.28 | 35.72 | 36.00 | 2,361,366 | -0.10(-0.29%) |
Feb 19, 2010 | 35.82 | 36.21 | 35.76 | 36.10 | 2,988,988 | +0.19(+0.53%) |
Feb 18, 2010 | 35.90 | 36.00 | 35.52 | 35.91 | 2,197,146 | +0.02(+0.05%) |
Feb 17, 2010 | 35.74 | 36.12 | 35.13 | 35.90 | 3,863,836 | +0.16(+0.44%) |
Feb 16, 2010 | 34.81 | 35.74 | 34.70 | 35.74 | 5,082,452 | +1.05(+3.04%) |
Feb 12, 2010 | 34.27 | 34.68 | 34.68 | 34.68 | 3,121,158 | +0.10(+0.30%) |
Feb 11, 2010 | 33.70 | 34.73 | 33.51 | 34.58 | 4,291,702 | +0.74(+2.19%) |
Feb 10, 2010 | 33.95 | 34.16 | 33.53 | 33.84 | 1,997,605 | -0.24(-0.72%) |
Feb 09, 2010 | 34.00 | 34.23 | 33.52 | 34.08 | 2,553,948 | +0.50(+1.48%) |
Feb 08, 2010 | 33.63 | 33.96 | 33.18 | 33.59 | 2,289,625 | +0.02(+0.05%) |
Feb 05, 2010 | 33.69 | 33.95 | 33.11 | 33.57 | 3,407,441 | -0.12(-0.36%) |
Feb 04, 2010 | 34.66 | 34.66 | 33.65 | 33.69 | 2,899,315 | -1.09(-3.13%) |
Feb 03, 2010 | 34.71 | 34.84 | 34.27 | 34.78 | 3,375,645 | -0.13(-0.37%) |
Feb 02, 2010 | 34.27 | 35.02 | 34.05 | 34.91 | 3,265,324 | +0.62(+1.81%) |