Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 42.73 | 42.87 | 42.52 | 42.80 | 13,864,608 | +0.12(+0.28%) |
Oct 28, 2010 | 42.93 | 43.05 | 42.65 | 42.68 | 15,073,464 | -0.01(-0.02%) |
Oct 27, 2010 | 42.69 | 42.77 | 42.49 | 42.69 | 17,745,872 | -0.28(-0.64%) |
Oct 25, 2010 | 43.00 | 43.13 | 42.87 | 42.96 | 11,579,129 | +0.11(+0.27%) |
Oct 22, 2010 | 43.03 | 43.06 | 42.73 | 42.85 | 10,089,362 | -0.12(-0.28%) |
Oct 21, 2010 | 42.88 | 43.12 | 42.65 | 42.97 | 16,532,773 | +0.26(+0.61%) |
Oct 20, 2010 | 42.52 | 42.99 | 42.34 | 42.71 | 15,199,978 | +0.21(+0.49%) |
Oct 19, 2010 | 42.23 | 42.75 | 41.97 | 42.50 | 25,667,626 | -0.38(-0.89%) |
Oct 18, 2010 | 42.77 | 42.96 | 42.47 | 42.88 | 16,156,563 | +0.19(+0.46%) |
Oct 15, 2010 | 42.96 | 42.97 | 42.40 | 42.69 | 19,754,870 | -0.11(-0.27%) |
Oct 14, 2010 | 42.83 | 42.84 | 42.57 | 42.80 | 12,888,266 | +0.11(+0.25%) |
Oct 13, 2010 | 42.59 | 42.83 | 42.50 | 42.69 | 15,048,269 | +0.19(+0.46%) |
Oct 12, 2010 | 42.39 | 42.60 | 42.28 | 42.50 | 12,967,304 | -0.01(-0.02%) |
Oct 11, 2010 | 42.48 | 42.51 | 42.33 | 42.50 | 9,193,656 | +0.05(+0.11%) |
Oct 08, 2010 | 42.46 | 42.57 | 42.32 | 42.46 | 10,957,919 | +0.01(+0.02%) |
Oct 07, 2010 | 42.50 | 42.64 | 42.30 | 42.45 | 8,235 | +0.01(+0.02%) |
Oct 06, 2010 | 42.23 | 42.48 | 41.97 | 42.44 | 16,887,598 | +0.25(+0.59%) |
Oct 05, 2010 | 41.69 | 42.26 | 41.64 | 42.20 | 176,582 | +0.79(+1.90%) |
Oct 04, 2010 | 41.32 | 41.62 | 41.16 | 41.41 | 12,971,267 | -0.05(-0.13%) |
Oct 01, 2010 | 41.46 | 41.80 | 41.34 | 41.46 | 14,554,645 | -0.14(-0.34%) |
Sep 30, 2010 | 41.60 | 42.10 | 41.33 | 41.61 | 115,340 | -0.23(-0.56%) |
Sep 29, 2010 | 41.84 | 42.00 | 41.72 | 41.84 | 11,056 | -0.08(-0.19%) |
Sep 28, 2010 | 41.60 | 42.03 | 41.42 | 41.92 | 35,229 | +0.27(+0.64%) |
Sep 27, 2010 | 41.73 | 41.85 | 41.58 | 41.65 | 11,448,681 | -0.07(-0.18%) |
Sep 24, 2010 | 41.62 | 41.90 | 41.52 | 41.73 | 18,819,290 | +0.22(+0.53%) |
Sep 23, 2010 | 41.50 | 41.63 | 41.34 | 41.50 | 12,487,933 | -0.11(-0.26%) |
Sep 22, 2010 | 41.62 | 41.97 | 41.56 | 41.61 | 13,924,398 | +0.02(+0.05%) |
Sep 21, 2010 | 41.54 | 41.79 | 41.50 | 41.59 | 446 | -0.10(-0.24%) |
Sep 20, 2010 | 41.40 | 41.79 | 41.30 | 41.69 | 16,620,616 | +0.35(+0.84%) |
Sep 17, 2010 | 41.34 | 41.44 | 41.05 | 41.34 | 18,229,104 | +0.35(+0.85%) |
Sep 15, 2010 | 40.74 | 41.06 | 40.62 | 40.99 | 13,569,163 | +0.32(+0.78%) |
Sep 14, 2010 | 40.58 | 40.94 | 40.46 | 40.68 | 20,523 | +0.17(+0.43%) |
Sep 13, 2010 | 40.33 | 40.54 | 40.24 | 40.50 | 15,912,754 | +0.23(+0.57%) |
Sep 10, 2010 | 40.25 | 40.29 | 40.13 | 40.28 | 12,448,154 | +0.11(+0.27%) |
Sep 09, 2010 | 39.88 | 40.31 | 39.79 | 40.17 | 20,766,898 | +0.65(+1.65%) |
Sep 08, 2010 | 39.23 | 39.64 | 39.23 | 39.52 | 155,061 | +0.10(+0.26%) |
Sep 07, 2010 | 39.48 | 39.60 | 39.37 | 39.42 | 22,813 | -0.15(-0.39%) |
Sep 03, 2010 | 39.52 | 39.62 | 39.28 | 39.57 | 11,218,968 | +0.21(+0.55%) |
Sep 02, 2010 | 39.30 | 39.48 | 39.15 | 39.36 | 7,496 | +0.20(+0.51%) |
Sep 01, 2010 | 38.72 | 39.19 | 38.57 | 39.15 | 17,191,218 | +0.78(+2.03%) |
Aug 31, 2010 | 38.33 | 38.57 | 38.27 | 38.38 | 56,393 | -0.19(-0.50%) |
Aug 30, 2010 | 38.68 | 38.81 | 38.45 | 38.57 | 14,292,802 | +0.19(+0.51%) |
Aug 27, 2010 | 38.64 | 38.87 | 38.27 | 38.38 | 17,387,348 | -0.11(-0.28%) |
Aug 26, 2010 | 38.52 | 38.73 | 38.44 | 38.48 | 23,257 | -0.09(-0.22%) |
Aug 25, 2010 | 38.58 | 38.72 | 38.48 | 38.57 | 6,136 | -0.02(-0.05%) |
Aug 24, 2010 | 38.91 | 39.04 | 38.49 | 38.59 | 147,027 | -0.57(-1.46%) |
Aug 23, 2010 | 39.23 | 39.48 | 39.12 | 39.16 | 13,293,226 | +0.09(+0.22%) |
Aug 20, 2010 | 39.05 | 39.19 | 38.91 | 39.07 | 16,966,142 | +0.01(+0.03%) |
Aug 19, 2010 | 39.36 | 39.37 | 38.85 | 39.06 | 64,095 | -0.42(-1.06%) |
Aug 18, 2010 | 39.55 | 39.79 | 39.27 | 39.48 | 4,359 | +0.09(+0.22%) |
Aug 17, 2010 | 39.20 | 39.57 | 38.91 | 39.39 | 124,932 | +0.80(+2.09%) |
Aug 16, 2010 | 38.58 | 38.66 | 38.23 | 38.59 | 13,125,884 | -0.09(-0.24%) |
Aug 13, 2010 | 38.68 | 38.91 | 38.62 | 38.68 | 12,852,820 | -0.25(-0.63%) |
Aug 12, 2010 | 38.68 | 39.05 | 38.65 | 38.93 | 12,388,344 | +0.01(+0.03%) |
Aug 11, 2010 | 39.19 | 39.21 | 38.78 | 38.91 | 92,549 | -0.63(-1.58%) |
Aug 10, 2010 | 39.54 | 39.79 | 39.18 | 39.54 | 901 | -0.41(-1.02%) |
Aug 09, 2010 | 39.91 | 40.08 | 39.77 | 39.95 | 10,033,879 | +0.06(+0.15%) |
Aug 06, 2010 | 39.89 | 39.91 | 39.41 | 39.89 | 12,813,986 | +0.13(+0.33%) |
Aug 05, 2010 | 39.60 | 39.84 | 39.59 | 39.75 | 14,433,199 | +0.01(+0.03%) |
Aug 04, 2010 | 39.49 | 39.87 | 39.40 | 39.74 | 56,302 | +0.26(+0.66%) |
Aug 03, 2010 | 39.08 | 39.65 | 39.05 | 39.48 | 20,758 | +0.42(+1.07%) |
Aug 02, 2010 | 38.91 | 39.17 | 38.86 | 39.06 | 17,183,466 | +0.42(+1.08%) |
Jul 30, 2010 | 38.64 | 38.82 | 38.10 | 38.64 | 19,519,946 | +0.17(+0.45%) |
Jul 29, 2010 | 38.65 | 38.76 | 38.39 | 38.47 | 11,790 | -0.18(-0.46%) |
Jul 28, 2010 | 38.65 | 38.75 | 38.35 | 38.65 | 4,064 | +0.00(+0.00%) |
Jul 27, 2010 | 38.65 | 38.88 | 38.33 | 38.65 | 14,736 | +0.24(+0.62%) |
Jul 26, 2010 | 38.35 | 38.59 | 38.24 | 38.41 | 17,704,304 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.92 | 38.34 | 22,664,262 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.33 | 37.82 | 37.93 | 15,622 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.83 | 38.00 | 38,642,588 | -0.97(-2.49%) |
Jul 20, 2010 | 38.97 | 39.09 | 38.58 | 38.97 | 33,530,272 | -0.66(-1.66%) |
Jul 19, 2010 | 39.54 | 39.77 | 39.49 | 39.63 | 15,448,835 | +0.09(+0.22%) |
Jul 16, 2010 | 39.54 | 40.04 | 39.41 | 39.54 | 26,412,318 | -0.46(-1.15%) |
Jul 15, 2010 | 40.33 | 40.41 | 39.85 | 40.00 | 19,299,268 | -0.33(-0.81%) |
Jul 14, 2010 | 40.02 | 40.36 | 39.95 | 40.33 | 14,534,398 | +0.08(+0.20%) |
Jul 13, 2010 | 40.25 | 40.55 | 40.21 | 40.25 | 39,152 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,230,915 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.17 | 40.27 | 18,301,042 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.34 | 40.83 | 120,579 | +0.51(+1.27%) |
Jul 07, 2010 | 39.47 | 40.38 | 39.27 | 40.32 | 25,976,584 | +1.02(+2.59%) |
Jul 06, 2010 | 39.58 | 39.65 | 39.03 | 39.30 | 12,125 | +0.00(+0.00%) |
Jul 02, 2010 | 39.30 | 39.64 | 39.15 | 39.30 | 15,836,745 | +0.24(+0.61%) |
Jul 01, 2010 | 39.06 | 39.41 | 39.01 | 39.06 | 27,019,480 | -0.23(-0.58%) |
Jun 30, 2010 | 39.29 | 39.65 | 39.21 | 39.29 | 36,985 | -0.05(-0.12%) |
Jun 29, 2010 | 39.23 | 39.53 | 39.03 | 39.33 | 15,877 | +0.29(+0.73%) |
Jun 25, 2010 | 39.05 | 39.83 | 39.00 | 39.05 | 67,666,720 | -0.60(-1.51%) |
Jun 24, 2010 | 39.65 | 39.87 | 39.27 | 39.65 | 19,595 | +0.24(+0.61%) |
Jun 23, 2010 | 39.35 | 39.53 | 39.05 | 39.41 | 19,030,488 | +0.05(+0.14%) |
Jun 22, 2010 | 39.41 | 39.97 | 39.33 | 39.35 | 97,873 | +0.02(+0.05%) |
Jun 21, 2010 | 39.58 | 39.78 | 39.19 | 39.33 | 18,046,730 | -0.03(-0.08%) |
Jun 18, 2010 | 39.37 | 39.44 | 39.15 | 39.37 | 25,323,344 | +0.00(+0.00%) |
Jun 17, 2010 | 39.43 | 39.54 | 39.01 | 39.37 | 26,986 | -0.04(-0.10%) |
Jun 16, 2010 | 39.41 | 39.63 | 39.10 | 39.41 | 12,982,658 | +0.07(+0.17%) |
Jun 15, 2010 | 39.34 | 39.35 | 38.95 | 39.34 | 5,610 | +0.48(+1.23%) |
Jun 14, 2010 | 39.05 | 39.31 | 38.84 | 38.86 | 15,820,369 | -0.03(-0.07%) |
Jun 11, 2010 | 38.70 | 38.90 | 38.54 | 38.89 | 22,117,636 | -0.03(-0.07%) |
Jun 10, 2010 | 38.91 | 39.33 | 38.82 | 38.91 | 36,857 | +0.22(+0.57%) |
Jun 09, 2010 | 39.11 | 39.21 | 38.54 | 38.70 | 19,785,966 | -0.31(-0.80%) |
Jun 08, 2010 | 38.68 | 39.05 | 38.50 | 39.01 | 22,429,958 | +0.43(+1.10%) |
Jun 07, 2010 | 38.70 | 38.95 | 38.58 | 38.58 | 20,810,232 | -0.01(-0.02%) |
Jun 04, 2010 | 38.59 | 39.27 | 38.42 | 38.59 | 32,749,476 | -1.17(-2.94%) |
Jun 03, 2010 | 39.84 | 40.01 | 39.61 | 39.76 | 21,427,888 | +0.03(+0.07%) |
Jun 02, 2010 | 39.73 | 39.73 | 39.04 | 39.73 | 23,423,702 | +0.65(+1.65%) |
Jun 01, 2010 | 38.72 | 39.52 | 38.28 | 39.09 | 27,559 | +0.31(+0.79%) |
May 28, 2010 | 38.78 | 39.33 | 38.71 | 38.78 | 40,316,660 | -0.49(-1.24%) |
May 27, 2010 | 39.74 | 39.84 | 39.05 | 39.27 | 44,987,940 | -0.06(-0.15%) |
May 26, 2010 | 40.10 | 40.10 | 39.32 | 39.33 | 89,723 | -0.45(-1.14%) |
May 25, 2010 | 39.36 | 39.82 | 38.99 | 39.78 | 128,059 | -0.15(-0.36%) |
May 24, 2010 | 39.96 | 40.51 | 39.69 | 39.93 | 21,278,750 | -0.20(-0.51%) |
May 21, 2010 | 39.41 | 40.18 | 39.23 | 40.13 | 33,090,418 | +0.22(+0.54%) |
May 20, 2010 | 40.30 | 40.65 | 39.91 | 39.91 | 203,498 | -1.10(-2.68%) |
May 19, 2010 | 41.32 | 41.50 | 40.90 | 41.02 | 28,617,588 | -0.49(-1.19%) |
May 18, 2010 | 41.82 | 41.90 | 41.43 | 41.51 | 135,581 | -0.60(-1.42%) |
May 17, 2010 | 42.23 | 42.35 | 41.66 | 42.11 | 15,549,564 | -0.06(-0.14%) |
May 14, 2010 | 42.17 | 42.71 | 41.80 | 42.17 | 18,970,250 | -0.46(-1.08%) |
May 13, 2010 | 42.74 | 42.95 | 42.52 | 42.63 | 18,674,592 | -0.09(-0.22%) |
May 12, 2010 | 42.75 | 42.88 | 42.51 | 42.72 | 16,723,746 | +0.09(+0.22%) |
May 11, 2010 | 42.72 | 42.91 | 42.49 | 42.63 | 23,563 | -0.05(-0.12%) |
May 10, 2010 | 42.29 | 42.74 | 42.23 | 42.68 | 27,981,714 | +0.95(+2.27%) |
May 07, 2010 | 41.70 | 41.92 | 40.93 | 41.73 | 31,049,832 | -0.03(-0.06%) |
May 06, 2010 | 41.67 | 42.91 | 39.57 | 41.76 | 20,206 | -1.11(-2.59%) |
May 05, 2010 | 42.85 | 42.98 | 42.65 | 42.87 | 19,938,860 | +0.22(+0.52%) |
May 04, 2010 | 42.89 | 43.03 | 42.46 | 42.65 | 77,150 | -0.42(-0.96%) |
May 03, 2010 | 42.95 | 43.26 | 42.55 | 43.06 | 23,226,048 | +0.68(+1.60%) |
Apr 30, 2010 | 42.93 | 43.07 | 42.39 | 42.39 | 21,626,252 | -0.47(-1.09%) |
Apr 29, 2010 | 42.75 | 43.07 | 42.75 | 42.85 | 12,029,949 | +0.26(+0.60%) |
Apr 28, 2010 | 42.47 | 42.76 | 42.35 | 42.60 | 18,927,588 | +0.22(+0.53%) |
Apr 27, 2010 | 42.56 | 42.77 | 42.33 | 42.37 | 67,212 | -0.32(-0.74%) |
Apr 26, 2010 | 42.84 | 42.98 | 42.66 | 42.69 | 14,079,393 | -0.18(-0.43%) |
Apr 23, 2010 | 42.66 | 42.87 | 42.41 | 42.87 | 17,711,578 | +0.17(+0.40%) |
Apr 22, 2010 | 42.97 | 43.01 | 42.41 | 42.70 | 29,706,472 | -0.40(-0.93%) |
Apr 21, 2010 | 43.10 | 43.49 | 42.89 | 43.10 | 277,017 | -0.40(-0.91%) |
Apr 20, 2010 | 43.53 | 43.64 | 43.33 | 43.50 | 132,260 | -0.03(-0.06%) |
Apr 19, 2010 | 42.89 | 43.57 | 42.89 | 43.53 | 22,188,186 | +0.67(+1.55%) |
Apr 16, 2010 | 43.07 | 43.28 | 42.77 | 42.86 | 23,883,926 | -0.32(-0.75%) |
Apr 15, 2010 | 43.04 | 43.20 | 42.93 | 43.18 | 13,132,536 | +0.01(+0.03%) |
Apr 14, 2010 | 43.13 | 43.24 | 42.97 | 43.17 | 15,931,325 | -0.13(-0.29%) |
Apr 13, 2010 | 42.89 | 43.41 | 42.79 | 43.30 | 18,934,534 | +0.38(+0.88%) |
Apr 12, 2010 | 42.92 | 42.99 | 42.80 | 42.92 | 13,191,735 | -0.02(-0.05%) |
Apr 09, 2010 | 42.77 | 42.96 | 42.70 | 42.94 | 10,578,306 | +0.14(+0.32%) |
Apr 08, 2010 | 42.97 | 42.97 | 42.70 | 42.80 | 13,564,208 | -0.19(-0.44%) |
Apr 07, 2010 | 43.01 | 43.17 | 42.90 | 42.99 | 14,274,000 | -0.06(-0.14%) |
Apr 06, 2010 | 42.93 | 43.14 | 42.85 | 43.05 | 12,530,560 | -0.26(-0.59%) |
Apr 05, 2010 | 43.36 | 43.43 | 43.10 | 43.31 | 13,072,840 | -0.05(-0.11%) |
Apr 01, 2010 | 43.09 | 43.36 | 43.36 | 43.36 | 16,081,190 | +0.38(+0.87%) |
Mar 31, 2010 | 42.74 | 43.05 | 42.65 | 42.98 | 18,111,672 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.56 | 42.79 | 12,608,670 | +0.06(+0.14%) |
Mar 29, 2010 | 42.49 | 42.80 | 42.45 | 42.73 | 11,531,956 | +0.29(+0.68%) |
Mar 26, 2010 | 42.64 | 42.66 | 42.41 | 42.44 | 14,336,213 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.54 | 42.56 | 15,923,663 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,185,802 | -0.40(-0.93%) |
Mar 23, 2010 | 42.97 | 43.10 | 42.76 | 43.08 | 14,341,609 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.14 | 42.83 | 42.91 | 13,355,430 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.17 | 42.72 | 42.92 | 35,069,572 | +0.03(+0.08%) |
Mar 18, 2010 | 42.57 | 42.95 | 42.43 | 42.89 | 17,812,728 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.68 | 42.50 | 42.62 | 12,228,065 | +0.08(+0.19%) |
Mar 16, 2010 | 42.65 | 42.66 | 42.34 | 42.54 | 13,483,095 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,293,132 | +0.26(+0.61%) |
Mar 12, 2010 | 42.36 | 42.36 | 42.09 | 42.31 | 12,474,294 | -0.03(-0.06%) |
Mar 11, 2010 | 42.29 | 42.33 | 41.92 | 42.33 | 15,107,308 | -0.05(-0.11%) |
Mar 10, 2010 | 42.51 | 42.56 | 42.29 | 42.38 | 12,798,357 | +0.02(+0.05%) |
Mar 09, 2010 | 42.55 | 42.55 | 42.25 | 42.36 | 13,390,993 | +0.04(+0.09%) |
Mar 08, 2010 | 42.24 | 42.46 | 42.20 | 42.32 | 50,638,416 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,132,063 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.99 | 41.77 | 41.90 | 12,237,977 | +0.11(+0.27%) |
Mar 03, 2010 | 41.92 | 42.02 | 41.67 | 41.79 | 14,199,787 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.95 | 41.54 | 41.82 | 13,674,186 | +0.03(+0.08%) |
Mar 01, 2010 | 41.71 | 41.83 | 41.64 | 41.79 | 13,985,827 | +0.26(+0.62%) |
Feb 26, 2010 | 41.83 | 41.92 | 41.53 | 41.53 | 14,195,736 | -0.18(-0.44%) |
Feb 25, 2010 | 41.39 | 41.76 | 41.21 | 41.71 | 15,972,331 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.09 | 41.69 | 41.85 | 12,923,806 | +0.12(+0.28%) |
Feb 23, 2010 | 41.90 | 42.09 | 41.68 | 41.73 | 18,934,328 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.79 | 41.85 | 14,926,769 | -0.21(-0.50%) |
Feb 19, 2010 | 42.29 | 42.49 | 41.94 | 42.06 | 21,575,228 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.33 | 41.84 | 42.21 | 12,627,179 | +0.36(+0.86%) |
Feb 17, 2010 | 41.63 | 42.10 | 41.61 | 41.85 | 14,499,537 | +0.24(+0.58%) |
Feb 16, 2010 | 41.38 | 41.68 | 41.10 | 41.61 | 15,610,728 | +0.58(+1.42%) |
Feb 12, 2010 | 40.96 | 41.03 | 41.03 | 41.03 | 18,856,688 | -0.12(-0.30%) |
Feb 11, 2010 | 40.97 | 41.35 | 40.73 | 41.15 | 12,769,374 | +0.12(+0.29%) |
Feb 10, 2010 | 41.08 | 41.26 | 40.70 | 41.04 | 15,463,130 | -0.02(-0.05%) |
Feb 09, 2010 | 40.92 | 41.52 | 40.87 | 41.06 | 17,359,462 | +0.22(+0.54%) |
Feb 08, 2010 | 40.89 | 41.20 | 40.73 | 40.83 | 15,410,807 | -0.14(-0.35%) |
Feb 05, 2010 | 41.01 | 41.61 | 40.49 | 40.98 | 25,642,716 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.62 | 40.97 | 40.98 | 28,074,568 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.53 | 14,148,648 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 42.00 | 40.97 | 41.86 | 20,803,248 | +0.76(+1.85%) |
Feb 01, 2010 | 41.38 | 41.38 | 41.06 | 41.10 | 15,499,601 | -0.02(-0.06%) |
Jan 29, 2010 | 41.84 | 42.04 | 41.10 | 41.12 | 27,280,788 | -0.46(-1.12%) |
Jan 28, 2010 | 41.59 | 41.91 | 41.24 | 41.59 | 26,133,062 | +0.09(+0.21%) |
Jan 27, 2010 | 41.07 | 41.68 | 41.02 | 41.50 | 22,902,302 | +0.43(+1.04%) |
Jan 26, 2010 | 40.98 | 41.22 | 40.70 | 41.08 | 23,892,618 | -0.28(-0.68%) |
Jan 25, 2010 | 41.65 | 41.67 | 41.25 | 41.36 | 15,288,666 | +0.01(+0.03%) |
Jan 22, 2010 | 41.81 | 41.99 | 41.27 | 41.34 | 21,427,022 | -0.50(-1.20%) |
Jan 21, 2010 | 42.57 | 42.83 | 41.74 | 41.85 | 22,124,970 | -0.77(-1.81%) |
Jan 20, 2010 | 42.83 | 43.14 | 42.18 | 42.62 | 19,922,440 | -0.13(-0.31%) |
Jan 19, 2010 | 41.96 | 43.01 | 41.94 | 42.75 | 23,207,042 | +0.52(+1.22%) |
Jan 15, 2010 | 42.61 | 42.23 | 42.23 | 42.23 | 32,093,272 | -0.35(-0.83%) |
Jan 14, 2010 | 42.65 | 42.70 | 42.36 | 42.59 | 12,074,409 | +0.09(+0.20%) |
Jan 13, 2010 | 42.22 | 42.67 | 42.22 | 42.50 | 19,908,296 | +0.27(+0.64%) |
Jan 12, 2010 | 41.95 | 42.34 | 41.88 | 42.23 | 16,540,562 | +0.22(+0.53%) |
Jan 11, 2010 | 42.36 | 42.36 | 41.87 | 42.01 | 12,191,626 | +0.01(+0.02%) |
Jan 08, 2010 | 41.82 | 42.04 | 41.63 | 42.01 | 12,073,727 | +0.14(+0.34%) |
Jan 07, 2010 | 42.03 | 42.09 | 41.70 | 41.86 | 16,662,810 | -0.30(-0.71%) |
Jan 06, 2010 | 41.80 | 42.22 | 41.76 | 42.16 | 20,134,118 | +0.34(+0.81%) |
Jan 05, 2010 | 42.25 | 42.27 | 41.75 | 41.82 | 16,314,920 | -0.49(-1.16%) |
Jan 04, 2010 | 42.33 | 42.52 | 42.14 | 42.31 | 14,531,271 | +0.18(+0.42%) |
Dec 31, 2009 | 42.60 | 42.14 | 42.14 | 42.14 | 10,642,676 | -0.33(-0.77%) |
Dec 30, 2009 | 42.38 | 42.54 | 42.21 | 42.46 | 8,563,316 | -0.02(-0.05%) |
Dec 29, 2009 | 42.58 | 42.78 | 42.47 | 42.48 | 10,183,450 | +0.00(+0.00%) |
Dec 28, 2009 | 42.46 | 42.52 | 42.37 | 42.48 | 8,703,124 | +0.16(+0.37%) |
Dec 24, 2009 | 42.32 | 42.42 | 42.21 | 42.33 | 3,720,401 | +0.08(+0.20%) |
Dec 23, 2009 | 42.22 | 42.42 | 42.22 | 42.24 | 9,722,600 | +0.03(+0.06%) |
Dec 22, 2009 | 42.07 | 42.39 | 42.07 | 42.21 | 10,890,685 | -0.03(-0.06%) |
Dec 21, 2009 | 42.29 | 42.52 | 42.02 | 42.24 | 17,006,322 | +0.13(+0.31%) |
Dec 18, 2009 | 42.36 | 42.36 | 41.81 | 42.11 | 33,901,252 | -0.07(-0.16%) |
Dec 17, 2009 | 42.16 | 42.38 | 42.01 | 42.18 | 15,421,946 | -0.31(-0.74%) |
Dec 16, 2009 | 42.49 | 42.57 | 42.36 | 42.49 | 20,408,304 | +0.14(+0.32%) |
Dec 15, 2009 | 42.35 | 42.39 | 42.16 | 42.35 | 16,394,293 | -0.14(-0.34%) |
Dec 14, 2009 | 42.61 | 42.61 | 42.42 | 42.50 | 12,492,586 | +0.07(+0.17%) |
Dec 11, 2009 | 42.35 | 42.63 | 42.34 | 42.42 | 10,997,700 | +0.05(+0.12%) |
Dec 10, 2009 | 42.29 | 42.52 | 42.12 | 42.37 | 13,515,862 | +0.26(+0.61%) |
Dec 09, 2009 | 42.13 | 42.13 | 41.89 | 42.12 | 13,622,361 | +0.09(+0.20%) |
Dec 08, 2009 | 42.20 | 42.29 | 41.82 | 42.03 | 16,927,542 | -0.08(-0.19%) |
Dec 07, 2009 | 42.18 | 42.37 | 41.99 | 42.11 | 13,920,326 | +0.01(+0.02%) |
Dec 04, 2009 | 42.35 | 42.71 | 41.97 | 42.10 | 22,917,464 | +0.13(+0.31%) |
Dec 03, 2009 | 41.90 | 42.35 | 41.78 | 41.97 | 19,138,290 | +0.18(+0.44%) |
Dec 02, 2009 | 41.55 | 42.02 | 41.50 | 41.79 | 16,655,902 | +0.24(+0.58%) |
Dec 01, 2009 | 41.18 | 41.65 | 41.18 | 41.55 | 18,805,338 | +0.44(+1.07%) |
Nov 30, 2009 | 41.07 | 41.20 | 40.72 | 41.11 | 16,532,465 | -0.03(-0.08%) |
Nov 27, 2009 | 40.90 | 41.27 | 40.57 | 41.14 | 9,295,664 | -0.27(-0.65%) |
Nov 25, 2009 | 41.46 | 41.50 | 41.17 | 41.41 | 10,985,656 | +0.08(+0.19%) |
Nov 24, 2009 | 41.17 | 41.48 | 40.98 | 41.33 | 14,798,708 | +0.32(+0.78%) |
Nov 23, 2009 | 40.88 | 41.28 | 40.83 | 41.01 | 21,198,842 | +0.25(+0.61%) |
Nov 20, 2009 | 40.44 | 40.97 | 40.38 | 40.76 | 24,916,630 | -0.08(-0.19%) |
Nov 19, 2009 | 40.72 | 40.88 | 40.32 | 40.84 | 20,327,726 | +0.07(+0.18%) |
Nov 18, 2009 | 40.61 | 40.88 | 40.53 | 40.77 | 17,612,724 | +0.10(+0.24%) |
Nov 17, 2009 | 40.53 | 40.85 | 40.42 | 40.67 | 17,466,300 | -0.01(-0.03%) |
Nov 16, 2009 | 40.20 | 40.79 | 40.17 | 40.68 | 21,045,072 | +0.50(+1.24%) |
Nov 13, 2009 | 40.07 | 40.28 | 39.93 | 40.19 | 15,211,453 | +0.18(+0.46%) |
Nov 12, 2009 | 39.67 | 40.19 | 39.66 | 40.00 | 20,775,470 | +0.18(+0.46%) |
Nov 11, 2009 | 39.84 | 39.95 | 39.68 | 39.82 | 17,089,048 | -0.24(-0.59%) |
Nov 10, 2009 | 39.74 | 40.16 | 39.64 | 40.06 | 17,915,416 | +0.31(+0.79%) |
Nov 09, 2009 | 39.53 | 39.74 | 39.44 | 39.74 | 17,997,574 | +0.29(+0.75%) |
Nov 06, 2009 | 39.21 | 39.47 | 38.97 | 39.45 | 13,021,730 | +0.29(+0.75%) |
Nov 05, 2009 | 39.13 | 39.38 | 39.04 | 39.15 | 14,045,775 | +0.22(+0.55%) |
Nov 04, 2009 | 38.68 | 39.29 | 38.58 | 38.94 | 21,291,576 | +0.39(+1.00%) |
Nov 03, 2009 | 39.28 | 39.28 | 38.47 | 38.55 | 26,231,904 | -0.37(-0.94%) |