Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.74 | 40.78 | 40.42 | 40.47 | 28,141,186 | -0.16(-0.40%) |
Jan 28, 2011 | 41.25 | 41.31 | 40.63 | 40.64 | 22,558,686 | -0.45(-1.10%) |
Jan 27, 2011 | 41.06 | 41.33 | 41.04 | 41.09 | 16,574,678 | +0.05(+0.13%) |
Jan 26, 2011 | 41.43 | 41.48 | 41.04 | 41.04 | 29,927,430 | -0.33(-0.79%) |
Jan 25, 2011 | 41.23 | 41.73 | 41.11 | 41.36 | 41,432,160 | -0.87(-2.05%) |
Jan 24, 2011 | 42.36 | 42.47 | 42.09 | 42.23 | 16,807,298 | -0.20(-0.48%) |
Jan 21, 2011 | 42.83 | 42.83 | 42.30 | 42.43 | 19,101,510 | -0.14(-0.32%) |
Jan 20, 2011 | 42.48 | 42.73 | 42.35 | 42.57 | 17,017,532 | +0.20(+0.48%) |
Jan 19, 2011 | 42.02 | 42.40 | 41.99 | 42.36 | 14,172,075 | +0.31(+0.74%) |
Jan 18, 2011 | 42.13 | 42.38 | 41.99 | 42.05 | 20,593,412 | -0.30(-0.72%) |
Jan 14, 2011 | 42.63 | 42.64 | 42.15 | 42.36 | 16,650,106 | -0.24(-0.57%) |
Jan 13, 2011 | 42.36 | 42.65 | 42.22 | 42.60 | 14,014,076 | +0.28(+0.66%) |
Jan 12, 2011 | 42.29 | 42.58 | 42.20 | 42.32 | 12,275,829 | +0.16(+0.37%) |
Jan 11, 2011 | 42.13 | 42.22 | 41.98 | 42.17 | 10,887,741 | +0.07(+0.18%) |
Jan 10, 2011 | 42.18 | 42.25 | 41.98 | 42.09 | 14,435,376 | -0.30(-0.70%) |
Jan 07, 2011 | 42.80 | 42.83 | 42.36 | 42.39 | 16,370,019 | -0.41(-0.96%) |
Jan 06, 2011 | 42.95 | 43.02 | 42.59 | 42.80 | 11,232,919 | -0.07(-0.16%) |
Jan 05, 2011 | 42.94 | 43.03 | 42.63 | 42.87 | 17,481,772 | -0.03(-0.06%) |
Jan 04, 2011 | 42.75 | 42.90 | 42.49 | 42.90 | 18,232,616 | +0.36(+0.84%) |
Jan 03, 2011 | 42.41 | 42.78 | 42.34 | 42.54 | 21,996,056 | +0.66(+1.57%) |
Dec 31, 2010 | 41.92 | 42.04 | 41.81 | 41.88 | 7,356,249 | -0.06(-0.15%) |
Dec 30, 2010 | 42.05 | 42.11 | 41.92 | 41.94 | 8,521,049 | -0.13(-0.31%) |
Dec 29, 2010 | 42.06 | 42.28 | 42.06 | 42.07 | 7,346,635 | +0.05(+0.13%) |
Dec 28, 2010 | 42.02 | 42.19 | 41.92 | 42.02 | 9,383,650 | +0.08(+0.19%) |
Dec 27, 2010 | 42.11 | 42.15 | 41.86 | 41.94 | 7,625,585 | -0.22(-0.51%) |
Dec 23, 2010 | 42.00 | 42.30 | 42.00 | 42.15 | 10,706,893 | +0.16(+0.37%) |
Dec 22, 2010 | 42.21 | 42.25 | 41.93 | 42.00 | 13,069,504 | -0.22(-0.51%) |
Dec 21, 2010 | 42.52 | 42.53 | 42.17 | 42.21 | 11,678,517 | -0.12(-0.29%) |
Dec 20, 2010 | 42.35 | 42.42 | 42.14 | 42.34 | 13,134,100 | -0.01(-0.03%) |
Dec 17, 2010 | 42.15 | 42.35 | 41.97 | 42.35 | 23,570,626 | +0.09(+0.22%) |
Dec 16, 2010 | 42.49 | 42.52 | 42.01 | 42.25 | 16,452,713 | -0.12(-0.27%) |
Dec 15, 2010 | 42.61 | 42.77 | 42.28 | 42.37 | 17,033,144 | -0.14(-0.32%) |
Dec 14, 2010 | 42.00 | 42.62 | 41.91 | 42.50 | 19,923,376 | +0.62(+1.47%) |
Dec 13, 2010 | 41.87 | 41.96 | 41.69 | 41.89 | 20,192,706 | -0.03(-0.08%) |
Dec 10, 2010 | 42.11 | 42.21 | 41.77 | 41.92 | 16,922,652 | -0.10(-0.24%) |
Dec 09, 2010 | 42.27 | 42.63 | 41.81 | 42.02 | 19,147,214 | -0.26(-0.62%) |
Dec 08, 2010 | 42.13 | 42.36 | 42.08 | 42.29 | 11,635,695 | +0.09(+0.22%) |
Dec 07, 2010 | 42.36 | 42.48 | 42.15 | 42.19 | 14,071,082 | +0.07(+0.18%) |
Dec 06, 2010 | 42.19 | 42.31 | 42.12 | 42.12 | 13,274,135 | -0.24(-0.58%) |
Dec 03, 2010 | 42.33 | 42.50 | 42.14 | 42.36 | 14,594,519 | -0.03(-0.06%) |
Dec 02, 2010 | 42.25 | 42.58 | 42.17 | 42.39 | 15,004,454 | +0.12(+0.29%) |
Dec 01, 2010 | 42.11 | 42.31 | 41.86 | 42.27 | 22,507,748 | +0.59(+1.41%) |
Nov 30, 2010 | 41.63 | 41.86 | 41.48 | 41.68 | 18,656,582 | -0.24(-0.58%) |
Nov 29, 2010 | 41.85 | 41.99 | 41.57 | 41.92 | 17,749,752 | -0.26(-0.63%) |
Nov 26, 2010 | 42.32 | 42.37 | 42.08 | 42.19 | 6,850,459 | -0.30(-0.72%) |
Nov 24, 2010 | 42.32 | 42.49 | 42.49 | 42.49 | 14,352,563 | +0.28(+0.67%) |
Nov 23, 2010 | 42.29 | 42.46 | 42.06 | 42.21 | 21,993,834 | -0.50(-1.18%) |
Nov 22, 2010 | 42.63 | 42.85 | 42.36 | 42.71 | 16,526,163 | -0.14(-0.33%) |
Nov 19, 2010 | 42.85 | 43.12 | 42.73 | 42.85 | 19,199,876 | +0.00(+0.00%) |
Nov 18, 2010 | 42.61 | 42.97 | 42.50 | 42.85 | 14,001,152 | +0.52(+1.22%) |
Nov 17, 2010 | 42.38 | 42.49 | 42.24 | 42.34 | 11,045,658 | -0.05(-0.13%) |
Nov 16, 2010 | 42.73 | 42.93 | 42.06 | 42.39 | 23,122,642 | -0.70(-1.62%) |
Nov 15, 2010 | 43.04 | 43.43 | 42.95 | 43.09 | 18,849,662 | +0.34(+0.80%) |
Nov 12, 2010 | 42.76 | 43.03 | 42.64 | 42.75 | 19,280,910 | -0.17(-0.39%) |
Nov 11, 2010 | 42.77 | 42.93 | 42.69 | 42.91 | 13,568,275 | -0.02(-0.05%) |
Nov 10, 2010 | 43.13 | 43.20 | 42.67 | 42.93 | 16,079,422 | -0.24(-0.56%) |
Nov 09, 2010 | 43.28 | 43.30 | 43.04 | 43.18 | 13,739,087 | -0.10(-0.23%) |
Nov 08, 2010 | 43.34 | 43.38 | 43.04 | 43.28 | 12,637,345 | -0.13(-0.29%) |
Nov 05, 2010 | 43.47 | 43.53 | 43.04 | 43.40 | 13,817,100 | -0.07(-0.17%) |
Nov 04, 2010 | 43.18 | 43.59 | 43.13 | 43.48 | 16,886,708 | +0.38(+0.89%) |
Nov 03, 2010 | 42.96 | 43.10 | 42.67 | 43.10 | 13,884,645 | +0.21(+0.49%) |
Nov 02, 2010 | 42.93 | 43.10 | 42.78 | 42.89 | 12,819,688 | +0.13(+0.30%) |
Nov 01, 2010 | 42.89 | 43.03 | 42.50 | 42.76 | 13,941,386 | -0.03(-0.08%) |
Oct 29, 2010 | 42.73 | 42.86 | 42.51 | 42.79 | 13,866,799 | +0.12(+0.28%) |
Oct 28, 2010 | 42.93 | 43.04 | 42.64 | 42.67 | 15,075,846 | -0.01(-0.02%) |
Oct 27, 2010 | 42.69 | 42.76 | 42.48 | 42.68 | 17,748,678 | -0.28(-0.64%) |
Oct 25, 2010 | 42.99 | 43.12 | 42.87 | 42.95 | 11,580,959 | +0.11(+0.27%) |
Oct 22, 2010 | 43.02 | 43.05 | 42.73 | 42.84 | 10,090,956 | -0.12(-0.28%) |
Oct 21, 2010 | 42.87 | 43.12 | 42.65 | 42.96 | 16,535,386 | +0.26(+0.61%) |
Oct 20, 2010 | 42.51 | 42.99 | 42.34 | 42.70 | 15,202,380 | +0.21(+0.49%) |
Oct 19, 2010 | 42.22 | 42.75 | 41.96 | 42.49 | 25,671,682 | -0.38(-0.89%) |
Oct 18, 2010 | 42.76 | 42.95 | 42.46 | 42.87 | 16,159,116 | +0.19(+0.46%) |
Oct 15, 2010 | 42.95 | 42.97 | 42.39 | 42.68 | 19,757,992 | -0.11(-0.27%) |
Oct 14, 2010 | 42.83 | 42.83 | 42.56 | 42.79 | 12,890,302 | +0.11(+0.25%) |
Oct 13, 2010 | 42.59 | 42.83 | 42.49 | 42.69 | 15,050,647 | +0.19(+0.46%) |
Oct 12, 2010 | 42.38 | 42.59 | 42.28 | 42.49 | 12,969,353 | -0.01(-0.02%) |
Oct 11, 2010 | 42.47 | 42.50 | 42.32 | 42.50 | 9,195,108 | +0.05(+0.11%) |
Oct 08, 2010 | 42.45 | 42.56 | 42.32 | 42.45 | 10,959,650 | +0.01(+0.02%) |
Oct 07, 2010 | 42.49 | 42.63 | 42.30 | 42.44 | 8,236 | +0.01(+0.02%) |
Oct 06, 2010 | 42.22 | 42.47 | 41.96 | 42.44 | 16,890,268 | +0.25(+0.59%) |
Oct 05, 2010 | 41.68 | 42.26 | 41.63 | 42.19 | 176,610 | +0.79(+1.90%) |
Oct 04, 2010 | 41.32 | 41.61 | 41.16 | 41.40 | 12,973,317 | -0.05(-0.13%) |
Oct 01, 2010 | 41.46 | 41.79 | 41.34 | 41.46 | 14,556,945 | -0.14(-0.34%) |
Sep 30, 2010 | 41.60 | 42.10 | 41.32 | 41.60 | 115,358 | -0.23(-0.56%) |
Sep 29, 2010 | 41.83 | 41.99 | 41.71 | 41.83 | 11,057 | -0.08(-0.19%) |
Sep 28, 2010 | 41.60 | 42.03 | 41.42 | 41.91 | 35,235 | +0.27(+0.64%) |
Sep 27, 2010 | 41.72 | 41.84 | 41.58 | 41.65 | 11,450,491 | -0.07(-0.18%) |
Sep 24, 2010 | 41.61 | 41.89 | 41.51 | 41.72 | 18,822,264 | +0.22(+0.53%) |
Sep 23, 2010 | 41.50 | 41.63 | 41.34 | 41.50 | 12,489,906 | -0.11(-0.26%) |
Sep 22, 2010 | 41.61 | 41.96 | 41.56 | 41.61 | 13,926,599 | +0.02(+0.05%) |
Sep 21, 2010 | 41.53 | 41.78 | 41.49 | 41.59 | 446 | -0.10(-0.24%) |
Sep 20, 2010 | 41.39 | 41.78 | 41.30 | 41.69 | 16,623,243 | +0.35(+0.84%) |
Sep 17, 2010 | 41.34 | 41.44 | 41.04 | 41.34 | 18,231,984 | +0.35(+0.85%) |
Sep 15, 2010 | 40.73 | 41.05 | 40.62 | 40.99 | 13,571,307 | +0.32(+0.78%) |
Sep 14, 2010 | 40.57 | 40.93 | 40.45 | 40.67 | 20,526 | +0.17(+0.43%) |
Sep 13, 2010 | 40.32 | 40.54 | 40.23 | 40.50 | 15,915,269 | +0.23(+0.57%) |
Sep 10, 2010 | 40.24 | 40.28 | 40.13 | 40.27 | 12,450,121 | +0.11(+0.27%) |
Sep 09, 2010 | 39.87 | 40.30 | 39.79 | 40.16 | 20,770,180 | +0.65(+1.65%) |
Sep 08, 2010 | 39.22 | 39.63 | 39.22 | 39.51 | 155,086 | +0.10(+0.26%) |
Sep 07, 2010 | 39.48 | 39.59 | 39.36 | 39.41 | 22,817 | -0.15(-0.39%) |
Sep 03, 2010 | 39.51 | 39.61 | 39.28 | 39.56 | 11,220,741 | +0.21(+0.55%) |
Sep 02, 2010 | 39.29 | 39.47 | 39.14 | 39.35 | 7,498 | +0.20(+0.51%) |
Sep 01, 2010 | 38.72 | 39.18 | 38.56 | 39.15 | 17,193,936 | +0.78(+2.03%) |
Aug 31, 2010 | 38.32 | 38.56 | 38.27 | 38.37 | 56,402 | -0.19(-0.50%) |
Aug 30, 2010 | 38.67 | 38.81 | 38.44 | 38.56 | 14,295,060 | +0.19(+0.51%) |
Aug 27, 2010 | 38.64 | 38.86 | 38.26 | 38.37 | 17,390,096 | -0.11(-0.28%) |
Aug 26, 2010 | 38.52 | 38.72 | 38.43 | 38.48 | 23,260 | -0.09(-0.22%) |
Aug 25, 2010 | 38.58 | 38.71 | 38.47 | 38.56 | 6,137 | -0.02(-0.05%) |
Aug 24, 2010 | 38.91 | 39.04 | 38.48 | 38.58 | 147,051 | -0.57(-1.46%) |
Aug 23, 2010 | 39.23 | 39.47 | 39.12 | 39.15 | 13,295,326 | +0.09(+0.22%) |
Aug 20, 2010 | 39.04 | 39.18 | 38.90 | 39.07 | 16,968,822 | +0.01(+0.03%) |
Aug 19, 2010 | 39.35 | 39.36 | 38.84 | 39.06 | 64,105 | -0.42(-1.06%) |
Aug 18, 2010 | 39.55 | 39.79 | 39.26 | 39.47 | 4,360 | +0.09(+0.22%) |
Aug 17, 2010 | 39.19 | 39.56 | 38.91 | 39.39 | 124,952 | +0.80(+2.09%) |
Aug 16, 2010 | 38.57 | 38.65 | 38.22 | 38.58 | 13,127,958 | -0.09(-0.24%) |
Aug 13, 2010 | 38.68 | 38.90 | 38.62 | 38.68 | 12,854,851 | -0.25(-0.63%) |
Aug 12, 2010 | 38.68 | 39.05 | 38.64 | 38.92 | 12,390,301 | +0.01(+0.03%) |
Aug 11, 2010 | 39.19 | 39.21 | 38.78 | 38.91 | 92,563 | -0.63(-1.58%) |
Aug 10, 2010 | 39.53 | 39.78 | 39.17 | 39.53 | 902 | -0.41(-1.02%) |
Aug 09, 2010 | 39.91 | 40.07 | 39.77 | 39.94 | 10,035,465 | +0.06(+0.15%) |
Aug 06, 2010 | 39.88 | 39.91 | 39.41 | 39.88 | 12,816,010 | +0.13(+0.33%) |
Aug 05, 2010 | 39.59 | 39.83 | 39.58 | 39.75 | 14,435,480 | +0.01(+0.03%) |
Aug 04, 2010 | 39.49 | 39.86 | 39.39 | 39.73 | 56,311 | +0.26(+0.66%) |
Aug 03, 2010 | 39.08 | 39.64 | 39.05 | 39.47 | 20,762 | +0.42(+1.07%) |
Aug 02, 2010 | 38.91 | 39.16 | 38.85 | 39.06 | 17,186,180 | +0.42(+1.08%) |
Jul 30, 2010 | 38.64 | 38.82 | 38.09 | 38.64 | 19,523,030 | +0.17(+0.45%) |
Jul 29, 2010 | 38.64 | 38.76 | 38.38 | 38.46 | 11,792 | -0.18(-0.46%) |
Jul 28, 2010 | 38.64 | 38.74 | 38.34 | 38.64 | 4,065 | +0.00(+0.00%) |
Jul 27, 2010 | 38.64 | 38.87 | 38.32 | 38.64 | 14,738 | +0.24(+0.62%) |
Jul 26, 2010 | 38.34 | 38.58 | 38.23 | 38.40 | 17,707,102 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.91 | 38.33 | 22,667,844 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.32 | 37.82 | 37.92 | 15,624 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.82 | 37.99 | 38,648,692 | -0.97(-2.49%) |
Jul 20, 2010 | 38.96 | 39.09 | 38.58 | 38.96 | 33,535,568 | -0.66(-1.66%) |
Jul 19, 2010 | 39.53 | 39.77 | 39.48 | 39.62 | 15,451,276 | +0.09(+0.22%) |
Jul 16, 2010 | 39.53 | 40.03 | 39.41 | 39.53 | 26,416,492 | -0.46(-1.15%) |
Jul 15, 2010 | 40.32 | 40.41 | 39.84 | 39.99 | 19,302,318 | -0.33(-0.81%) |
Jul 14, 2010 | 40.01 | 40.36 | 39.94 | 40.32 | 14,536,695 | +0.08(+0.20%) |
Jul 13, 2010 | 40.24 | 40.55 | 40.20 | 40.24 | 39,159 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,233,479 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.16 | 40.27 | 18,303,934 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.33 | 40.82 | 120,598 | +0.51(+1.27%) |
Jul 07, 2010 | 39.46 | 40.37 | 39.26 | 40.31 | 25,980,688 | +1.02(+2.59%) |
Jul 06, 2010 | 39.57 | 39.64 | 39.02 | 39.29 | 12,127 | +0.00(+0.00%) |
Jul 02, 2010 | 39.29 | 39.63 | 39.14 | 39.29 | 15,839,247 | +0.24(+0.61%) |
Jul 01, 2010 | 39.06 | 39.41 | 39.01 | 39.06 | 27,023,748 | -0.23(-0.58%) |
Jun 30, 2010 | 39.28 | 39.65 | 39.20 | 39.28 | 36,990 | -0.05(-0.12%) |
Jun 29, 2010 | 39.23 | 39.52 | 39.03 | 39.33 | 15,880 | +0.29(+0.73%) |
Jun 25, 2010 | 39.04 | 39.82 | 39.00 | 39.04 | 67,677,408 | -0.60(-1.51%) |
Jun 24, 2010 | 39.64 | 39.87 | 39.26 | 39.64 | 19,598 | +0.24(+0.61%) |
Jun 23, 2010 | 39.35 | 39.52 | 39.05 | 39.40 | 19,033,496 | +0.05(+0.14%) |
Jun 22, 2010 | 39.41 | 39.97 | 39.32 | 39.35 | 97,889 | +0.02(+0.05%) |
Jun 21, 2010 | 39.57 | 39.77 | 39.19 | 39.33 | 18,049,582 | -0.03(-0.08%) |
Jun 18, 2010 | 39.36 | 39.43 | 39.14 | 39.36 | 25,327,346 | +0.00(+0.00%) |
Jun 17, 2010 | 39.43 | 39.53 | 39.01 | 39.36 | 26,991 | -0.04(-0.10%) |
Jun 16, 2010 | 39.40 | 39.63 | 39.10 | 39.40 | 12,984,709 | +0.07(+0.17%) |
Jun 15, 2010 | 39.33 | 39.35 | 38.94 | 39.33 | 5,611 | +0.48(+1.23%) |
Jun 14, 2010 | 39.04 | 39.31 | 38.83 | 38.86 | 15,822,868 | -0.03(-0.07%) |
Jun 11, 2010 | 38.69 | 38.90 | 38.53 | 38.88 | 22,121,130 | -0.03(-0.07%) |
Jun 10, 2010 | 38.91 | 39.33 | 38.81 | 38.91 | 36,863 | +0.22(+0.57%) |
Jun 09, 2010 | 39.11 | 39.20 | 38.54 | 38.69 | 19,789,092 | -0.31(-0.80%) |
Jun 08, 2010 | 38.68 | 39.05 | 38.49 | 39.00 | 22,433,502 | +0.43(+1.10%) |
Jun 07, 2010 | 38.69 | 38.94 | 38.58 | 38.58 | 20,813,520 | -0.01(-0.02%) |
Jun 04, 2010 | 38.58 | 39.26 | 38.42 | 38.58 | 32,754,650 | -1.17(-2.94%) |
Jun 03, 2010 | 39.83 | 40.01 | 39.61 | 39.75 | 21,431,274 | +0.03(+0.07%) |
Jun 02, 2010 | 39.73 | 39.73 | 39.04 | 39.73 | 23,427,402 | +0.65(+1.65%) |
Jun 01, 2010 | 38.72 | 39.51 | 38.28 | 39.08 | 27,563 | +0.31(+0.79%) |
May 28, 2010 | 38.78 | 39.32 | 38.70 | 38.78 | 40,323,032 | -0.49(-1.24%) |
May 27, 2010 | 39.73 | 39.83 | 39.05 | 39.26 | 44,995,048 | -0.06(-0.15%) |
May 26, 2010 | 40.09 | 40.09 | 39.31 | 39.32 | 89,737 | -0.45(-1.14%) |
May 25, 2010 | 39.35 | 39.82 | 38.99 | 39.78 | 128,079 | -0.14(-0.36%) |
May 24, 2010 | 39.95 | 40.50 | 39.68 | 39.92 | 21,282,114 | -0.20(-0.51%) |
May 21, 2010 | 39.40 | 40.18 | 39.22 | 40.13 | 33,095,650 | +0.22(+0.55%) |
May 20, 2010 | 40.29 | 40.65 | 39.91 | 39.91 | 203,531 | -1.10(-2.68%) |
May 19, 2010 | 41.32 | 41.50 | 40.90 | 41.01 | 28,622,112 | -0.49(-1.19%) |
May 18, 2010 | 41.81 | 41.89 | 41.42 | 41.50 | 135,602 | -0.60(-1.42%) |
May 17, 2010 | 42.22 | 42.34 | 41.65 | 42.10 | 15,552,022 | -0.06(-0.14%) |
May 14, 2010 | 42.16 | 42.70 | 41.79 | 42.16 | 18,973,248 | -0.46(-1.08%) |
May 13, 2010 | 42.74 | 42.95 | 42.52 | 42.62 | 18,677,544 | -0.09(-0.22%) |
May 12, 2010 | 42.74 | 42.87 | 42.50 | 42.72 | 16,726,390 | +0.09(+0.22%) |
May 11, 2010 | 42.71 | 42.90 | 42.48 | 42.62 | 23,567 | -0.05(-0.12%) |
May 10, 2010 | 42.28 | 42.73 | 42.23 | 42.68 | 27,986,138 | +0.95(+2.27%) |
May 07, 2010 | 41.69 | 41.92 | 40.92 | 41.73 | 31,054,740 | -0.03(-0.06%) |
May 06, 2010 | 41.67 | 42.91 | 39.57 | 41.75 | 20,209 | -1.11(-2.59%) |
May 05, 2010 | 42.85 | 42.97 | 42.64 | 42.86 | 19,942,012 | +0.22(+0.52%) |
May 04, 2010 | 42.89 | 43.03 | 42.45 | 42.64 | 77,162 | -0.42(-0.96%) |
May 03, 2010 | 42.95 | 43.25 | 42.54 | 43.06 | 23,229,720 | +0.68(+1.60%) |
Apr 30, 2010 | 42.93 | 43.06 | 42.38 | 42.38 | 21,629,670 | -0.47(-1.09%) |
Apr 29, 2010 | 42.74 | 43.06 | 42.74 | 42.85 | 12,031,850 | +0.26(+0.60%) |
Apr 28, 2010 | 42.47 | 42.75 | 42.35 | 42.59 | 18,930,580 | +0.22(+0.53%) |
Apr 27, 2010 | 42.56 | 42.76 | 42.32 | 42.37 | 67,223 | -0.32(-0.74%) |
Apr 26, 2010 | 42.83 | 42.97 | 42.66 | 42.68 | 14,081,618 | -0.18(-0.43%) |
Apr 23, 2010 | 42.65 | 42.87 | 42.40 | 42.87 | 17,714,378 | +0.17(+0.40%) |
Apr 22, 2010 | 42.96 | 43.00 | 42.40 | 42.70 | 29,711,168 | -0.40(-0.93%) |
Apr 21, 2010 | 43.10 | 43.49 | 42.89 | 43.10 | 277,061 | -0.40(-0.91%) |
Apr 20, 2010 | 43.52 | 43.63 | 43.32 | 43.49 | 132,281 | -0.03(-0.06%) |
Apr 19, 2010 | 42.88 | 43.57 | 42.88 | 43.52 | 22,191,694 | +0.67(+1.55%) |
Apr 16, 2010 | 43.06 | 43.27 | 42.77 | 42.85 | 23,887,702 | -0.32(-0.75%) |
Apr 15, 2010 | 43.03 | 43.20 | 42.93 | 43.18 | 13,134,612 | +0.01(+0.03%) |
Apr 14, 2010 | 43.12 | 43.24 | 42.96 | 43.16 | 15,933,843 | -0.13(-0.29%) |
Apr 13, 2010 | 42.88 | 43.40 | 42.78 | 43.29 | 18,937,528 | +0.38(+0.88%) |
Apr 12, 2010 | 42.91 | 42.98 | 42.79 | 42.91 | 13,193,821 | -0.02(-0.05%) |
Apr 09, 2010 | 42.76 | 42.95 | 42.70 | 42.93 | 10,579,978 | +0.14(+0.32%) |
Apr 08, 2010 | 42.97 | 42.97 | 42.69 | 42.79 | 13,566,352 | -0.19(-0.44%) |
Apr 07, 2010 | 43.00 | 43.16 | 42.89 | 42.99 | 14,276,257 | -0.06(-0.14%) |
Apr 06, 2010 | 42.93 | 43.13 | 42.84 | 43.05 | 12,532,541 | -0.26(-0.59%) |
Apr 05, 2010 | 43.35 | 43.43 | 43.09 | 43.30 | 13,074,906 | -0.05(-0.11%) |
Apr 01, 2010 | 43.08 | 43.35 | 43.35 | 43.35 | 16,083,732 | +0.38(+0.87%) |
Mar 31, 2010 | 42.74 | 43.05 | 42.64 | 42.97 | 18,114,534 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.55 | 42.78 | 12,610,664 | +0.06(+0.14%) |
Mar 29, 2010 | 42.48 | 42.80 | 42.45 | 42.72 | 11,533,779 | +0.29(+0.68%) |
Mar 26, 2010 | 42.63 | 42.66 | 42.40 | 42.43 | 14,338,479 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.53 | 42.56 | 15,926,180 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,188,044 | -0.40(-0.93%) |
Mar 23, 2010 | 42.96 | 43.10 | 42.76 | 43.08 | 14,343,876 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.13 | 42.83 | 42.91 | 13,357,541 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.16 | 42.72 | 42.91 | 35,075,116 | +0.03(+0.08%) |
Mar 18, 2010 | 42.56 | 42.94 | 42.43 | 42.88 | 17,815,544 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.67 | 42.50 | 42.61 | 12,229,998 | +0.08(+0.19%) |
Mar 16, 2010 | 42.64 | 42.66 | 42.33 | 42.53 | 13,485,226 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,294,917 | +0.26(+0.61%) |
Mar 12, 2010 | 42.35 | 42.35 | 42.08 | 42.30 | 12,476,266 | -0.03(-0.06%) |
Mar 11, 2010 | 42.28 | 42.33 | 41.92 | 42.33 | 15,109,696 | -0.05(-0.11%) |
Mar 10, 2010 | 42.50 | 42.55 | 42.28 | 42.37 | 12,800,380 | +0.02(+0.05%) |
Mar 09, 2010 | 42.54 | 42.54 | 42.24 | 42.35 | 13,393,110 | +0.04(+0.09%) |
Mar 08, 2010 | 42.23 | 42.45 | 42.19 | 42.31 | 50,646,420 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,134,613 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.98 | 41.77 | 41.90 | 12,239,912 | +0.11(+0.27%) |
Mar 03, 2010 | 41.91 | 42.02 | 41.67 | 41.79 | 14,202,032 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.94 | 41.54 | 41.81 | 13,676,348 | +0.03(+0.08%) |
Mar 01, 2010 | 41.70 | 41.83 | 41.63 | 41.78 | 13,988,037 | +0.26(+0.62%) |
Feb 26, 2010 | 41.83 | 41.91 | 41.52 | 41.52 | 14,197,980 | -0.18(-0.44%) |
Feb 25, 2010 | 41.38 | 41.75 | 41.21 | 41.71 | 15,974,856 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.08 | 41.69 | 41.84 | 12,925,849 | +0.12(+0.28%) |
Feb 23, 2010 | 41.89 | 42.08 | 41.67 | 41.73 | 18,937,322 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.78 | 41.85 | 14,929,128 | -0.21(-0.50%) |
Feb 19, 2010 | 42.28 | 42.48 | 41.93 | 42.06 | 21,578,640 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.32 | 41.83 | 42.21 | 12,629,174 | +0.36(+0.86%) |
Feb 17, 2010 | 41.62 | 42.10 | 41.61 | 41.85 | 14,501,828 | +0.24(+0.58%) |
Feb 16, 2010 | 41.37 | 41.67 | 41.09 | 41.61 | 15,613,195 | +0.58(+1.42%) |
Feb 12, 2010 | 40.95 | 41.02 | 41.02 | 41.02 | 18,859,668 | -0.12(-0.30%) |
Feb 11, 2010 | 40.96 | 41.34 | 40.72 | 41.15 | 12,771,392 | +0.12(+0.29%) |
Feb 10, 2010 | 41.07 | 41.25 | 40.69 | 41.03 | 15,465,573 | -0.02(-0.05%) |
Feb 09, 2010 | 40.91 | 41.51 | 40.86 | 41.05 | 17,362,206 | +0.22(+0.54%) |
Feb 08, 2010 | 40.88 | 41.19 | 40.72 | 40.83 | 15,413,242 | -0.14(-0.35%) |
Feb 05, 2010 | 41.00 | 41.60 | 40.48 | 40.97 | 25,646,768 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.61 | 40.96 | 40.97 | 28,079,004 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.52 | 14,150,884 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 41.99 | 40.97 | 41.85 | 20,806,534 | +0.76(+1.85%) |