Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 57.41 | 59.00 | 57.41 | 58.78 | 3,354,509 | +0.98(+1.69%) |
Oct 28, 2010 | 58.45 | 58.82 | 57.09 | 57.80 | 3,943,588 | -0.24(-0.42%) |
Oct 27, 2010 | 58.09 | 58.10 | 56.80 | 58.04 | 5,466,022 | -1.07(-1.81%) |
Oct 25, 2010 | 59.69 | 60.38 | 59.04 | 59.11 | 4,889,949 | -0.01(-0.01%) |
Oct 22, 2010 | 58.74 | 59.15 | 58.55 | 59.12 | 4,339,462 | +0.15(+0.26%) |
Oct 21, 2010 | 58.95 | 59.48 | 58.10 | 58.97 | 5,713,273 | +0.47(+0.80%) |
Oct 20, 2010 | 57.48 | 59.04 | 57.21 | 58.50 | 5,332,271 | +1.16(+2.03%) |
Oct 19, 2010 | 57.12 | 58.01 | 56.35 | 57.34 | 6,747,040 | -0.86(-1.49%) |
Oct 18, 2010 | 58.26 | 58.65 | 57.90 | 58.20 | 4,092,432 | -0.08(-0.14%) |
Oct 15, 2010 | 58.20 | 58.40 | 57.61 | 58.29 | 6,954,116 | +0.82(+1.42%) |
Oct 14, 2010 | 57.54 | 57.95 | 56.79 | 57.47 | 4,286,926 | -0.15(-0.25%) |
Oct 13, 2010 | 57.78 | 58.16 | 57.58 | 57.61 | 5,445,989 | +0.47(+0.83%) |
Oct 12, 2010 | 57.54 | 57.82 | 56.54 | 57.14 | 5,550,091 | -0.50(-0.86%) |
Oct 11, 2010 | 58.24 | 58.29 | 56.99 | 57.64 | 4,284,427 | -0.03(-0.05%) |
Oct 08, 2010 | 57.67 | 58.80 | 56.72 | 57.67 | 13,912,287 | +2.64(+4.80%) |
Oct 07, 2010 | 55.43 | 55.49 | 54.22 | 55.03 | 391 | -0.05(-0.08%) |
Oct 06, 2010 | 54.41 | 55.51 | 54.41 | 55.07 | 4,771,309 | +0.51(+0.93%) |
Oct 05, 2010 | 53.13 | 55.02 | 53.13 | 54.57 | 6,238,248 | +2.05(+3.91%) |
Oct 04, 2010 | 52.27 | 52.69 | 51.79 | 52.52 | 5,731,065 | +0.04(+0.07%) |
Oct 01, 2010 | 52.48 | 53.30 | 52.36 | 52.48 | 10,900,867 | -0.92(-1.73%) |
Sep 30, 2010 | 53.41 | 55.33 | 53.13 | 53.40 | 9,874 | -1.49(-2.72%) |
Sep 29, 2010 | 54.54 | 55.33 | 54.22 | 54.90 | 228 | +0.11(+0.20%) |
Sep 28, 2010 | 55.05 | 55.10 | 53.90 | 54.79 | 1,306 | -0.16(-0.29%) |
Sep 27, 2010 | 55.52 | 55.59 | 54.80 | 54.95 | 3,583,852 | -0.41(-0.74%) |
Sep 24, 2010 | 54.79 | 55.63 | 54.79 | 55.36 | 5,027,406 | +1.11(+2.04%) |
Sep 23, 2010 | 54.26 | 55.31 | 53.74 | 54.26 | 435 | -0.68(-1.23%) |
Sep 22, 2010 | 55.69 | 55.79 | 54.76 | 54.93 | 5,767,218 | -0.73(-1.31%) |
Sep 21, 2010 | 55.92 | 56.11 | 55.07 | 55.67 | 262 | -0.43(-0.77%) |
Sep 20, 2010 | 55.42 | 56.17 | 55.06 | 56.10 | 6,158,923 | +0.88(+1.60%) |
Sep 17, 2010 | 55.22 | 55.23 | 53.14 | 55.22 | 8,537,364 | +1.82(+3.41%) |
Sep 15, 2010 | 53.09 | 53.78 | 52.85 | 53.40 | 4,907,295 | +0.02(+0.04%) |
Sep 14, 2010 | 53.11 | 53.94 | 52.79 | 53.37 | 5,749,249 | +0.19(+0.36%) |
Sep 13, 2010 | 52.44 | 53.33 | 52.29 | 53.18 | 5,748,099 | +1.50(+2.91%) |
Sep 10, 2010 | 51.48 | 52.15 | 51.15 | 51.68 | 3,763,586 | +0.36(+0.70%) |
Sep 09, 2010 | 52.56 | 52.59 | 51.22 | 51.32 | 4,196,779 | -0.57(-1.10%) |
Sep 08, 2010 | 51.70 | 52.34 | 51.68 | 51.89 | 14,269 | +0.32(+0.62%) |
Sep 07, 2010 | 52.09 | 52.16 | 51.30 | 51.57 | 922 | -0.73(-1.40%) |
Sep 03, 2010 | 51.86 | 52.76 | 51.83 | 52.31 | 5,361,996 | +0.67(+1.30%) |
Sep 02, 2010 | 50.77 | 51.74 | 50.57 | 51.63 | 345 | +0.93(+1.83%) |
Sep 01, 2010 | 49.30 | 50.82 | 49.14 | 50.71 | 7,151,791 | +2.45(+5.09%) |
Aug 31, 2010 | 48.19 | 48.97 | 47.34 | 48.25 | 13,909 | +0.24(+0.51%) |
Aug 30, 2010 | 49.14 | 49.23 | 48.01 | 48.01 | 5,775,971 | -1.25(-2.54%) |
Aug 27, 2010 | 49.26 | 49.42 | 47.18 | 49.26 | 6,340,151 | +0.56(+1.15%) |
Aug 26, 2010 | 47.92 | 48.92 | 47.75 | 48.70 | 6,310,198 | +0.79(+1.65%) |
Aug 25, 2010 | 46.92 | 48.12 | 46.07 | 47.91 | 268 | +0.40(+0.83%) |
Aug 24, 2010 | 47.01 | 48.22 | 46.87 | 47.51 | 742 | -0.52(-1.08%) |
Aug 23, 2010 | 49.96 | 50.03 | 47.60 | 48.03 | 7,594,978 | -1.61(-3.24%) |
Aug 20, 2010 | 49.54 | 49.94 | 49.37 | 49.64 | 5,410,742 | -0.44(-0.88%) |
Aug 19, 2010 | 50.83 | 50.99 | 49.37 | 50.08 | 2,423 | -0.21(-0.41%) |
Aug 18, 2010 | 51.17 | 51.44 | 49.89 | 50.29 | 1,205 | -0.95(-1.86%) |
Aug 17, 2010 | 50.90 | 51.63 | 50.51 | 51.24 | 3,206 | +1.25(+2.50%) |
Aug 16, 2010 | 49.37 | 50.55 | 48.90 | 49.99 | 4,497,525 | +0.56(+1.14%) |
Aug 13, 2010 | 49.42 | 49.80 | 49.01 | 49.42 | 3,466,672 | -0.52(-1.04%) |
Aug 12, 2010 | 49.13 | 50.23 | 48.86 | 49.94 | 5,092,419 | +0.14(+0.29%) |
Aug 11, 2010 | 50.67 | 50.86 | 49.51 | 49.80 | 2,964 | -1.97(-3.80%) |
Aug 10, 2010 | 52.25 | 52.42 | 51.36 | 51.76 | 393 | -1.04(-1.98%) |
Aug 09, 2010 | 52.53 | 52.95 | 52.01 | 52.81 | 5,235,274 | +0.95(+1.84%) |
Aug 06, 2010 | 51.86 | 52.05 | 50.87 | 51.86 | 6,458,654 | +0.05(+0.09%) |
Aug 05, 2010 | 51.41 | 52.66 | 51.28 | 51.81 | 5,589 | +0.32(+0.62%) |
Aug 04, 2010 | 51.06 | 51.71 | 50.71 | 51.49 | 2,140 | +0.56(+1.11%) |
Aug 03, 2010 | 50.96 | 51.25 | 50.27 | 50.93 | 396 | -0.27(-0.52%) |
Aug 02, 2010 | 51.73 | 51.78 | 51.01 | 51.19 | 6,330,042 | +0.37(+0.73%) |
Jul 30, 2010 | 50.82 | 51.13 | 48.70 | 50.82 | 8,419,451 | +1.65(+3.36%) |
Jul 29, 2010 | 49.27 | 49.68 | 48.24 | 49.17 | 1,142 | +0.18(+0.36%) |
Jul 28, 2010 | 48.99 | 49.26 | 48.74 | 48.99 | 576 | +0.00(+0.00%) |
Jul 27, 2010 | 48.99 | 49.68 | 48.64 | 48.99 | 594 | -0.53(-1.08%) |
Jul 26, 2010 | 49.16 | 49.53 | 48.70 | 49.52 | 6,058,363 | +0.37(+0.74%) |
Jul 23, 2010 | 47.81 | 49.41 | 47.70 | 49.16 | 6,965,918 | +1.29(+2.69%) |
Jul 22, 2010 | 47.63 | 48.37 | 47.46 | 47.87 | 5,907,058 | +0.80(+1.70%) |
Jul 21, 2010 | 46.74 | 48.01 | 46.64 | 47.07 | 7,619,605 | +0.82(+1.76%) |
Jul 20, 2010 | 46.25 | 46.46 | 44.92 | 46.25 | 5,725,568 | +0.44(+0.97%) |
Jul 19, 2010 | 45.90 | 46.24 | 45.16 | 45.81 | 3,942,777 | +0.29(+0.64%) |
Jul 16, 2010 | 45.52 | 46.56 | 45.36 | 45.52 | 6,631,284 | -0.58(-1.26%) |
Jul 15, 2010 | 45.45 | 46.73 | 44.98 | 46.10 | 8,384,297 | +0.59(+1.29%) |
Jul 14, 2010 | 44.95 | 45.58 | 44.58 | 45.51 | 1,053 | +0.27(+0.59%) |
Jul 13, 2010 | 44.46 | 45.39 | 44.27 | 45.25 | 4,995 | +1.44(+3.29%) |
Jul 12, 2010 | 43.97 | 44.19 | 43.28 | 43.81 | 4,266,284 | -0.40(-0.91%) |
Jul 09, 2010 | 44.21 | 44.62 | 43.34 | 44.21 | 4,845,842 | +0.57(+1.31%) |
Jul 08, 2010 | 43.46 | 43.66 | 42.79 | 43.64 | 1,780 | +0.50(+1.17%) |
Jul 07, 2010 | 41.68 | 43.14 | 41.45 | 43.14 | 4,470,064 | +1.50(+3.61%) |
Jul 06, 2010 | 42.46 | 42.73 | 41.25 | 41.64 | 1,699 | +0.10(+0.24%) |
Jul 02, 2010 | 41.54 | 42.60 | 41.09 | 41.54 | 5,106,994 | -0.54(-1.29%) |
Jul 01, 2010 | 42.66 | 42.82 | 40.92 | 42.08 | 8,158,875 | -0.36(-0.84%) |
Jun 30, 2010 | 42.77 | 43.85 | 42.27 | 42.44 | 708 | +0.19(+0.45%) |
Jun 29, 2010 | 43.85 | 43.86 | 41.84 | 42.25 | 7,270,805 | -3.06(-6.75%) |
Jun 25, 2010 | 45.30 | 45.39 | 44.07 | 45.30 | 11,130,231 | +1.18(+2.66%) |
Jun 24, 2010 | 44.54 | 45.06 | 44.03 | 44.13 | 4,909,048 | -0.77(-1.72%) |
Jun 23, 2010 | 44.79 | 45.38 | 44.14 | 44.90 | 4,220,712 | +0.08(+0.19%) |
Jun 22, 2010 | 45.79 | 46.07 | 44.68 | 44.82 | 15,179 | -1.02(-2.23%) |
Jun 21, 2010 | 45.50 | 46.58 | 45.38 | 45.84 | 7,334,400 | +0.90(+2.01%) |
Jun 18, 2010 | 44.94 | 45.38 | 44.55 | 44.94 | 7,556,745 | -0.12(-0.27%) |
Jun 17, 2010 | 45.37 | 45.47 | 44.18 | 45.06 | 5,332,526 | +0.06(+0.13%) |
Jun 16, 2010 | 44.75 | 45.26 | 44.45 | 45.00 | 1,582 | -0.12(-0.27%) |
Jun 15, 2010 | 44.33 | 45.13 | 43.53 | 45.12 | 659 | +1.41(+3.23%) |
Jun 14, 2010 | 45.08 | 45.26 | 43.43 | 43.71 | 8,053,689 | -0.93(-2.07%) |
Jun 11, 2010 | 43.40 | 44.72 | 43.19 | 44.63 | 4,673,455 | +0.75(+1.71%) |
Jun 10, 2010 | 43.10 | 43.98 | 42.88 | 43.88 | 8,915 | +1.97(+4.70%) |
Jun 09, 2010 | 42.28 | 43.56 | 41.66 | 41.91 | 6,351,000 | +0.16(+0.38%) |
Jun 08, 2010 | 41.71 | 42.25 | 40.91 | 41.75 | 8,108,349 | +0.21(+0.51%) |
Jun 07, 2010 | 43.33 | 43.34 | 41.49 | 41.54 | 7,083,738 | -1.59(-3.69%) |
Jun 04, 2010 | 43.13 | 44.99 | 42.84 | 43.13 | 6,852,251 | -2.12(-4.68%) |
Jun 03, 2010 | 45.81 | 46.15 | 44.90 | 45.25 | 6,964,800 | -0.30(-0.67%) |
Jun 02, 2010 | 44.06 | 45.57 | 43.22 | 45.55 | 21,334 | +2.23(+5.15%) |
Jun 01, 2010 | 43.39 | 44.50 | 42.91 | 43.32 | 1,343 | -0.42(-0.95%) |
May 28, 2010 | 43.74 | 45.17 | 43.25 | 43.74 | 6,807,325 | -1.33(-2.96%) |
May 27, 2010 | 43.41 | 45.11 | 43.41 | 45.07 | 6,683,514 | +2.50(+5.88%) |
May 26, 2010 | 43.00 | 43.69 | 42.40 | 42.57 | 878 | +0.19(+0.45%) |
May 25, 2010 | 41.61 | 42.39 | 40.34 | 42.38 | 263 | -0.33(-0.78%) |
May 24, 2010 | 44.13 | 44.64 | 42.61 | 42.72 | 6,995,249 | -1.82(-4.09%) |
May 21, 2010 | 42.10 | 44.78 | 41.88 | 44.54 | 9,238,932 | +1.56(+3.64%) |
May 20, 2010 | 43.00 | 44.41 | 42.73 | 42.97 | 857 | -1.67(-3.74%) |
May 19, 2010 | 45.10 | 45.13 | 42.47 | 44.64 | 14,871,270 | +1.30(+2.99%) |
May 18, 2010 | 44.34 | 45.20 | 43.22 | 43.35 | 3,428 | -0.60(-1.36%) |
May 17, 2010 | 44.41 | 44.64 | 43.05 | 43.94 | 5,567,240 | -0.31(-0.70%) |
May 14, 2010 | 44.26 | 45.11 | 43.45 | 44.26 | 5,966,312 | -1.15(-2.54%) |
May 13, 2010 | 46.29 | 46.39 | 45.35 | 45.41 | 4,350,929 | -0.96(-2.06%) |
May 12, 2010 | 45.39 | 46.49 | 45.38 | 46.36 | 5,331,459 | +1.27(+2.83%) |
May 11, 2010 | 45.30 | 45.81 | 44.91 | 45.09 | 1,122 | +0.02(+0.05%) |
May 10, 2010 | 44.58 | 45.08 | 44.36 | 45.07 | 6,223,783 | +2.31(+5.41%) |
May 07, 2010 | 42.56 | 43.51 | 41.43 | 42.75 | 10,457,268 | -0.01(-0.02%) |
May 06, 2010 | 42.87 | 44.09 | 39.99 | 42.76 | 923 | -0.31(-0.73%) |
May 05, 2010 | 43.91 | 44.57 | 42.72 | 43.08 | 8,862,231 | -1.23(-2.77%) |
May 04, 2010 | 45.67 | 45.96 | 43.88 | 44.30 | 11,408 | -2.20(-4.73%) |
May 03, 2010 | 45.81 | 46.71 | 45.36 | 46.50 | 6,257,974 | +1.14(+2.51%) |
Apr 30, 2010 | 46.28 | 46.75 | 45.32 | 45.36 | 5,254,608 | -0.60(-1.30%) |
Apr 29, 2010 | 45.62 | 46.11 | 45.31 | 45.96 | 3,511,028 | +0.78(+1.73%) |
Apr 28, 2010 | 45.47 | 45.70 | 44.95 | 45.18 | 3,888,501 | +0.20(+0.44%) |
Apr 27, 2010 | 46.85 | 47.08 | 44.75 | 44.98 | 131 | -2.19(-4.65%) |
Apr 26, 2010 | 47.37 | 48.29 | 47.03 | 47.17 | 5,974,607 | +0.32(+0.68%) |
Apr 23, 2010 | 46.25 | 46.89 | 46.01 | 46.86 | 5,062,144 | +0.63(+1.36%) |
Apr 22, 2010 | 45.42 | 46.33 | 44.81 | 46.23 | 3,735,738 | +0.35(+0.76%) |
Apr 21, 2010 | 45.88 | 46.26 | 45.42 | 45.88 | 24,257 | +0.23(+0.50%) |
Apr 20, 2010 | 46.14 | 46.64 | 45.52 | 45.65 | 4,203,054 | -0.20(-0.45%) |
Apr 19, 2010 | 45.54 | 46.26 | 44.92 | 45.86 | 4,663,733 | -0.03(-0.07%) |
Apr 16, 2010 | 46.64 | 46.97 | 45.42 | 45.89 | 5,732,738 | -0.95(-2.02%) |
Apr 15, 2010 | 46.65 | 47.57 | 46.45 | 46.83 | 3,357,819 | -0.01(-0.02%) |
Apr 14, 2010 | 46.87 | 47.04 | 45.98 | 46.84 | 4,723,202 | +0.17(+0.37%) |
Apr 13, 2010 | 46.81 | 47.17 | 46.33 | 46.67 | 3,140,070 | -0.38(-0.81%) |
Apr 12, 2010 | 46.83 | 47.31 | 46.70 | 47.05 | 5,017,743 | +0.27(+0.58%) |
Apr 09, 2010 | 46.15 | 46.77 | 46.06 | 46.77 | 3,702,365 | +0.80(+1.75%) |
Apr 08, 2010 | 45.67 | 46.09 | 45.28 | 45.97 | 3,578,900 | +0.17(+0.36%) |
Apr 07, 2010 | 46.00 | 46.23 | 45.45 | 45.80 | 4,866,807 | -0.21(-0.46%) |
Apr 06, 2010 | 45.86 | 46.14 | 45.70 | 46.01 | 2,993,561 | +0.01(+0.02%) |
Apr 05, 2010 | 45.79 | 46.11 | 45.57 | 46.01 | 4,635,229 | +0.71(+1.56%) |
Apr 01, 2010 | 45.49 | 45.30 | 45.30 | 45.30 | 6,607,314 | +0.21(+0.47%) |
Mar 31, 2010 | 45.97 | 46.36 | 44.89 | 45.09 | 7,341,654 | -1.25(-2.70%) |
Mar 30, 2010 | 46.68 | 47.02 | 46.25 | 46.34 | 5,185,726 | -0.18(-0.39%) |
Mar 29, 2010 | 46.13 | 46.58 | 46.05 | 46.52 | 4,435,873 | +0.81(+1.78%) |
Mar 26, 2010 | 45.68 | 46.19 | 45.37 | 45.71 | 5,558,667 | +0.27(+0.60%) |
Mar 25, 2010 | 46.09 | 46.67 | 45.34 | 45.44 | 7,224,022 | -0.22(-0.48%) |
Mar 24, 2010 | 46.53 | 46.53 | 45.52 | 45.66 | 8,147,674 | -1.11(-2.37%) |
Mar 23, 2010 | 45.44 | 46.86 | 45.36 | 46.77 | 11,885,876 | +2.68(+6.08%) |
Mar 22, 2010 | 44.03 | 45.32 | 43.99 | 44.09 | 6,896,878 | -0.44(-0.98%) |
Mar 19, 2010 | 45.00 | 45.02 | 44.26 | 44.53 | 6,947,389 | -0.20(-0.44%) |
Mar 18, 2010 | 44.77 | 45.22 | 44.50 | 44.72 | 4,524,313 | -0.26(-0.57%) |
Mar 17, 2010 | 44.55 | 45.26 | 44.50 | 44.98 | 5,122,746 | +0.51(+1.14%) |
Mar 16, 2010 | 44.07 | 44.53 | 43.59 | 44.47 | 4,725,485 | +0.60(+1.36%) |
Mar 15, 2010 | 43.62 | 43.92 | 43.52 | 43.88 | 4,678,108 | -0.38(-0.87%) |
Mar 12, 2010 | 44.01 | 44.49 | 43.75 | 44.26 | 6,162,129 | +0.69(+1.58%) |
Mar 11, 2010 | 43.90 | 44.00 | 42.80 | 43.57 | 9,940,765 | -0.57(-1.30%) |
Mar 10, 2010 | 44.74 | 44.80 | 43.86 | 44.15 | 6,351,436 | -0.60(-1.33%) |
Mar 09, 2010 | 44.42 | 45.08 | 44.35 | 44.74 | 4,465,149 | +0.06(+0.13%) |
Mar 08, 2010 | 44.98 | 45.12 | 44.37 | 44.68 | 3,218,895 | -0.26(-0.57%) |
Mar 05, 2010 | 44.76 | 45.18 | 44.54 | 44.94 | 4,088,411 | +0.78(+1.78%) |
Mar 04, 2010 | 44.28 | 44.78 | 43.83 | 44.16 | 4,471,221 | -0.12(-0.27%) |
Mar 03, 2010 | 44.04 | 45.06 | 44.03 | 44.28 | 5,195,502 | +0.34(+0.77%) |
Mar 02, 2010 | 44.22 | 44.53 | 43.52 | 43.94 | 4,700,140 | -0.06(-0.14%) |
Mar 01, 2010 | 43.36 | 44.13 | 43.36 | 44.00 | 4,676,077 | +0.75(+1.73%) |
Feb 26, 2010 | 43.28 | 43.39 | 42.45 | 43.25 | 5,390,162 | +0.26(+0.60%) |
Feb 25, 2010 | 41.72 | 43.11 | 41.21 | 42.99 | 7,616,429 | +0.59(+1.39%) |
Feb 24, 2010 | 42.50 | 43.02 | 42.07 | 42.40 | 5,276,491 | +0.07(+0.16%) |
Feb 23, 2010 | 42.71 | 43.36 | 41.85 | 42.34 | 6,478,726 | -0.46(-1.08%) |
Feb 22, 2010 | 43.48 | 43.59 | 42.64 | 42.80 | 5,468,312 | -0.44(-1.01%) |
Feb 19, 2010 | 43.11 | 43.57 | 42.72 | 43.24 | 5,646,525 | -0.13(-0.30%) |
Feb 18, 2010 | 42.96 | 43.42 | 42.61 | 43.36 | 8,068,308 | +0.73(+1.72%) |
Feb 17, 2010 | 40.59 | 43.82 | 42.31 | 42.63 | 23,022,906 | +2.04(+5.02%) |
Feb 16, 2010 | 40.58 | 41.17 | 40.41 | 40.59 | 8,380,681 | +0.51(+1.26%) |
Feb 12, 2010 | 38.85 | 40.09 | 40.09 | 40.09 | 7,529,759 | +0.60(+1.51%) |
Feb 11, 2010 | 37.67 | 39.63 | 37.63 | 39.49 | 6,684,065 | +1.71(+4.54%) |
Feb 10, 2010 | 38.07 | 38.23 | 37.31 | 37.78 | 4,180,240 | -0.20(-0.54%) |
Feb 09, 2010 | 37.66 | 38.77 | 37.54 | 37.98 | 7,741,675 | +0.80(+2.15%) |
Feb 08, 2010 | 37.62 | 38.19 | 36.86 | 37.18 | 5,002,655 | -0.42(-1.12%) |
Feb 05, 2010 | 37.56 | 37.87 | 36.48 | 37.60 | 7,652,367 | -0.04(-0.10%) |
Feb 04, 2010 | 38.76 | 38.83 | 37.50 | 37.64 | 6,142,543 | -2.07(-5.21%) |
Feb 03, 2010 | 39.38 | 40.13 | 39.06 | 39.71 | 3,308,351 | +0.12(+0.31%) |
Feb 02, 2010 | 39.10 | 39.90 | 38.96 | 39.59 | 4,872,689 | +0.85(+2.20%) |
Feb 01, 2010 | 38.02 | 39.14 | 37.92 | 38.74 | 5,089,598 | +1.04(+2.75%) |
Jan 29, 2010 | 38.80 | 39.50 | 37.51 | 37.70 | 7,297,722 | -0.88(-2.27%) |
Jan 28, 2010 | 39.49 | 39.64 | 38.58 | 38.58 | 5,965,298 | -0.97(-2.44%) |
Jan 27, 2010 | 39.65 | 40.31 | 38.21 | 39.54 | 8,973,009 | -0.77(-1.91%) |
Jan 26, 2010 | 40.37 | 41.01 | 39.84 | 40.31 | 4,609,522 | -0.21(-0.52%) |
Jan 25, 2010 | 40.56 | 43.78 | 40.05 | 40.53 | 5,714,562 | +0.51(+1.26%) |
Jan 22, 2010 | 41.67 | 41.67 | 39.91 | 40.02 | 8,222,244 | -1.83(-4.38%) |
Jan 21, 2010 | 42.22 | 42.62 | 41.26 | 41.85 | 7,171,621 | -0.50(-1.18%) |
Jan 20, 2010 | 43.08 | 43.10 | 41.97 | 42.35 | 5,039,871 | -1.17(-2.69%) |
Jan 19, 2010 | 42.55 | 43.54 | 42.37 | 43.52 | 4,794,274 | +1.00(+2.36%) |
Jan 15, 2010 | 44.05 | 42.52 | 42.52 | 42.52 | 8,815,787 | -1.52(-3.46%) |
Jan 14, 2010 | 44.31 | 44.44 | 43.61 | 44.04 | 5,525,659 | +0.05(+0.10%) |
Jan 13, 2010 | 43.59 | 44.19 | 42.19 | 44.00 | 8,806,146 | +0.68(+1.57%) |
Jan 12, 2010 | 44.45 | 44.51 | 42.62 | 43.32 | 10,770,017 | -1.93(-4.27%) |
Jan 11, 2010 | 43.97 | 45.41 | 43.90 | 45.25 | 10,757,609 | +1.75(+4.03%) |
Jan 08, 2010 | 42.10 | 43.59 | 41.74 | 43.50 | 5,518,551 | +1.15(+2.73%) |
Jan 07, 2010 | 41.80 | 42.37 | 41.64 | 42.34 | 3,581,913 | +0.30(+0.72%) |
Jan 06, 2010 | 41.94 | 42.30 | 41.68 | 42.04 | 3,781,673 | -0.11(-0.27%) |
Jan 05, 2010 | 42.41 | 42.69 | 41.97 | 42.16 | 3,984,320 | -0.16(-0.37%) |
Jan 04, 2010 | 41.32 | 42.42 | 41.02 | 42.31 | 5,265,862 | +1.49(+3.64%) |
Dec 31, 2009 | 41.61 | 40.83 | 40.83 | 40.83 | 2,470,439 | -0.51(-1.24%) |
Dec 30, 2009 | 41.33 | 41.58 | 40.98 | 41.34 | 2,760,412 | -0.12(-0.29%) |
Dec 29, 2009 | 42.10 | 42.28 | 41.43 | 41.46 | 3,579,730 | -0.75(-1.79%) |
Dec 28, 2009 | 42.54 | 42.82 | 42.02 | 42.22 | 2,646,061 | -0.30(-0.71%) |
Dec 24, 2009 | 42.43 | 42.79 | 42.37 | 42.52 | 1,151,626 | +0.20(+0.48%) |
Dec 23, 2009 | 42.78 | 42.93 | 42.09 | 42.31 | 3,500,395 | -0.40(-0.94%) |
Dec 22, 2009 | 41.94 | 42.79 | 41.83 | 42.71 | 4,633,550 | +0.76(+1.82%) |
Dec 21, 2009 | 41.60 | 42.07 | 41.44 | 41.95 | 4,921,109 | +0.57(+1.37%) |
Dec 18, 2009 | 41.11 | 41.66 | 40.99 | 41.39 | 9,919,146 | +0.52(+1.27%) |
Dec 17, 2009 | 40.80 | 41.42 | 40.16 | 40.87 | 6,427,325 | +0.11(+0.26%) |
Dec 16, 2009 | 40.56 | 41.40 | 40.40 | 40.76 | 6,691,736 | +0.37(+0.92%) |
Dec 15, 2009 | 40.12 | 40.62 | 40.08 | 40.39 | 4,234,737 | +0.19(+0.47%) |
Dec 14, 2009 | 40.14 | 40.27 | 39.92 | 40.20 | 4,071,176 | +0.62(+1.56%) |
Dec 11, 2009 | 39.65 | 40.04 | 39.42 | 39.58 | 4,125,448 | +0.03(+0.08%) |
Dec 10, 2009 | 39.97 | 40.74 | 39.42 | 39.55 | 5,235,618 | -0.18(-0.46%) |
Dec 09, 2009 | 39.63 | 39.92 | 38.96 | 39.73 | 4,827,412 | +0.28(+0.71%) |
Dec 08, 2009 | 40.13 | 40.13 | 39.30 | 39.45 | 6,034,712 | -1.01(-2.50%) |
Dec 07, 2009 | 40.83 | 41.11 | 40.26 | 40.47 | 5,711,610 | -0.48(-1.16%) |
Dec 04, 2009 | 41.54 | 41.82 | 40.55 | 40.94 | 13,960,067 | -0.12(-0.29%) |
Dec 03, 2009 | 41.12 | 41.23 | 40.80 | 41.06 | 10,352,081 | +0.30(+0.74%) |
Dec 02, 2009 | 40.83 | 40.99 | 40.33 | 40.76 | 6,363,628 | -0.04(-0.09%) |
Dec 01, 2009 | 40.95 | 41.62 | 40.70 | 40.80 | 8,405,569 | +0.41(+1.01%) |
Nov 30, 2009 | 40.62 | 40.62 | 39.86 | 40.39 | 9,356,890 | +0.87(+2.20%) |
Nov 27, 2009 | 39.14 | 40.22 | 39.11 | 39.52 | 4,425,157 | -1.01(-2.50%) |
Nov 25, 2009 | 39.01 | 40.87 | 38.70 | 40.53 | 18,944,086 | +1.06(+2.70%) |
Nov 24, 2009 | 39.23 | 39.69 | 38.87 | 39.47 | 11,175,639 | +0.33(+0.85%) |
Nov 23, 2009 | 40.09 | 40.45 | 38.90 | 39.14 | 9,711,013 | +0.77(+2.01%) |
Nov 20, 2009 | 38.26 | 38.53 | 37.57 | 38.37 | 7,547,445 | -0.05(-0.12%) |
Nov 19, 2009 | 38.69 | 39.12 | 37.83 | 38.41 | 9,219,050 | -0.43(-1.11%) |
Nov 18, 2009 | 38.13 | 39.46 | 37.94 | 38.84 | 17,755,958 | +1.74(+4.70%) |
Nov 17, 2009 | 37.09 | 37.17 | 36.37 | 37.10 | 5,883,097 | +0.18(+0.49%) |
Nov 16, 2009 | 36.12 | 37.72 | 36.08 | 36.92 | 8,444,136 | +1.00(+2.80%) |
Nov 13, 2009 | 36.04 | 36.35 | 35.67 | 35.91 | 4,139,791 | +0.13(+0.36%) |
Nov 12, 2009 | 36.29 | 36.61 | 35.72 | 35.79 | 4,466,985 | -0.45(-1.25%) |
Nov 11, 2009 | 36.99 | 37.02 | 36.06 | 36.24 | 5,326,584 | -0.26(-0.70%) |
Nov 10, 2009 | 36.45 | 37.19 | 36.42 | 36.49 | 5,720,039 | -0.10(-0.27%) |
Nov 09, 2009 | 36.06 | 36.88 | 36.06 | 36.59 | 6,152,657 | +1.00(+2.80%) |
Nov 06, 2009 | 36.07 | 36.68 | 35.36 | 35.60 | 6,184,275 | -0.72(-1.97%) |
Nov 05, 2009 | 35.52 | 36.35 | 35.52 | 36.31 | 6,770,439 | +1.02(+2.89%) |
Nov 04, 2009 | 36.04 | 36.23 | 35.12 | 35.29 | 6,634,850 | -0.34(-0.95%) |
Nov 03, 2009 | 34.43 | 35.93 | 34.32 | 35.63 | 5,849,058 | +0.69(+1.97%) |