Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.19 | 44.75 | 43.75 | 44.55 | 7,170,616 | +0.77(+1.76%) |
Oct 28, 2010 | 43.11 | 43.96 | 42.97 | 43.78 | 8,610,867 | +1.03(+2.41%) |
Oct 27, 2010 | 43.23 | 43.23 | 42.10 | 42.75 | 11,612,172 | -0.71(-1.63%) |
Oct 25, 2010 | 44.27 | 44.56 | 43.24 | 43.46 | 8,679,806 | +0.00(+0.00%) |
Oct 22, 2010 | 43.45 | 43.55 | 43.00 | 43.46 | 7,986,311 | +0.11(+0.25%) |
Oct 21, 2010 | 44.20 | 44.64 | 42.75 | 43.35 | 11,927,430 | -0.92(-2.08%) |
Oct 20, 2010 | 43.95 | 45.04 | 43.85 | 44.27 | 6,978,372 | +0.40(+0.92%) |
Oct 19, 2010 | 44.28 | 44.62 | 43.65 | 43.87 | 12,837,775 | -1.87(-4.10%) |
Oct 18, 2010 | 45.14 | 45.98 | 44.80 | 45.74 | 7,343,435 | +0.45(+0.99%) |
Oct 15, 2010 | 45.44 | 45.52 | 44.72 | 45.29 | 10,780,630 | -0.48(-1.06%) |
Oct 14, 2010 | 46.27 | 46.33 | 45.47 | 45.78 | 9,702,441 | -0.47(-1.01%) |
Oct 13, 2010 | 45.85 | 46.57 | 45.78 | 46.25 | 14,014,440 | +0.86(+1.90%) |
Oct 12, 2010 | 45.34 | 45.48 | 44.73 | 45.38 | 8,182,893 | -0.40(-0.86%) |
Oct 11, 2010 | 45.70 | 46.11 | 44.91 | 45.78 | 8,513,306 | -0.26(-0.56%) |
Oct 08, 2010 | 46.03 | 46.35 | 45.84 | 46.03 | 8,453,853 | -0.10(-0.22%) |
Oct 07, 2010 | 47.70 | 47.70 | 45.48 | 46.14 | 3,210 | -1.24(-2.61%) |
Oct 06, 2010 | 46.80 | 47.55 | 46.45 | 47.37 | 7,603,052 | +0.77(+1.65%) |
Oct 05, 2010 | 46.93 | 47.56 | 46.53 | 46.60 | 8,522 | +0.68(+1.48%) |
Oct 04, 2010 | 46.44 | 46.47 | 45.38 | 45.92 | 6,111,499 | -0.69(-1.48%) |
Oct 01, 2010 | 46.61 | 47.02 | 46.36 | 46.61 | 6,516,827 | +0.64(+1.39%) |
Sep 30, 2010 | 45.98 | 46.88 | 45.24 | 45.97 | 105,965 | -0.80(-1.71%) |
Sep 29, 2010 | 47.12 | 47.18 | 46.48 | 46.77 | 1,776 | -0.24(-0.51%) |
Sep 28, 2010 | 45.24 | 47.18 | 44.87 | 47.01 | 18,502 | +1.16(+2.52%) |
Sep 27, 2010 | 46.71 | 46.76 | 45.73 | 45.86 | 6,661,458 | -0.55(-1.18%) |
Sep 24, 2010 | 47.23 | 47.48 | 46.23 | 46.41 | 7,444,134 | -0.33(-0.70%) |
Sep 23, 2010 | 46.74 | 47.76 | 46.69 | 46.74 | 8,055,495 | -0.80(-1.68%) |
Sep 22, 2010 | 47.21 | 47.94 | 47.10 | 47.53 | 10,244,408 | +0.59(+1.26%) |
Sep 21, 2010 | 46.19 | 47.14 | 45.35 | 46.94 | 478 | +0.63(+1.36%) |
Sep 20, 2010 | 46.18 | 46.48 | 45.90 | 46.31 | 6,320,371 | +0.19(+0.41%) |
Sep 17, 2010 | 46.12 | 46.58 | 45.90 | 46.12 | 8,401,649 | +0.08(+0.17%) |
Sep 15, 2010 | 46.04 | 46.33 | 45.51 | 46.04 | 9,188,678 | +0.04(+0.08%) |
Sep 14, 2010 | 44.94 | 46.87 | 44.94 | 46.00 | 34,199 | +1.78(+4.02%) |
Sep 13, 2010 | 44.42 | 44.72 | 43.99 | 44.23 | 5,680,009 | -0.19(-0.43%) |
Sep 10, 2010 | 43.90 | 44.75 | 43.90 | 44.42 | 4,476,435 | +0.34(+0.76%) |
Sep 09, 2010 | 45.18 | 45.28 | 43.82 | 44.08 | 6,608,522 | -0.99(-2.19%) |
Sep 08, 2010 | 45.39 | 45.89 | 45.01 | 45.07 | 74,699 | -0.37(-0.81%) |
Sep 07, 2010 | 44.98 | 45.78 | 44.92 | 45.43 | 1,542 | +0.88(+1.97%) |
Sep 03, 2010 | 44.04 | 44.65 | 43.91 | 44.56 | 6,196,082 | -0.37(-0.83%) |
Sep 02, 2010 | 44.61 | 44.94 | 43.94 | 44.93 | 22,814 | +0.88(+2.01%) |
Sep 01, 2010 | 45.14 | 45.21 | 43.91 | 44.05 | 11,201,322 | -0.63(-1.41%) |
Aug 31, 2010 | 44.83 | 45.21 | 44.08 | 44.68 | 14,463 | +0.79(+1.80%) |
Aug 30, 2010 | 43.52 | 44.21 | 43.37 | 43.89 | 5,836,233 | +0.35(+0.80%) |
Aug 27, 2010 | 43.77 | 43.81 | 42.61 | 43.54 | 8,614,915 | +0.14(+0.32%) |
Aug 26, 2010 | 43.40 | 43.55 | 42.89 | 43.40 | 7,654,918 | +0.51(+1.19%) |
Aug 25, 2010 | 42.06 | 43.07 | 41.66 | 42.89 | 136 | +1.20(+2.87%) |
Aug 24, 2010 | 41.28 | 42.63 | 40.75 | 41.69 | 8,533 | -0.35(-0.83%) |
Aug 23, 2010 | 42.28 | 42.39 | 41.66 | 42.04 | 5,063,636 | -0.32(-0.76%) |
Aug 20, 2010 | 42.31 | 42.53 | 41.78 | 42.37 | 5,876,276 | -0.31(-0.72%) |
Aug 19, 2010 | 43.66 | 43.98 | 42.46 | 42.67 | 18,178 | -0.77(-1.77%) |
Aug 18, 2010 | 42.23 | 43.71 | 42.12 | 43.44 | 27,575 | +0.81(+1.90%) |
Aug 17, 2010 | 42.42 | 42.79 | 41.84 | 42.63 | 19,741 | +0.49(+1.16%) |
Aug 16, 2010 | 41.88 | 42.23 | 41.64 | 42.14 | 4,834,027 | +0.72(+1.75%) |
Aug 13, 2010 | 41.42 | 42.28 | 41.30 | 41.42 | 6,077,188 | -0.75(-1.78%) |
Aug 12, 2010 | 41.50 | 42.47 | 41.45 | 42.17 | 9,342,733 | +1.25(+3.05%) |
Aug 11, 2010 | 41.88 | 42.15 | 40.85 | 40.92 | 7,659,882 | -0.22(-0.53%) |
Aug 10, 2010 | 41.23 | 42.23 | 41.14 | 41.14 | 1,992 | -0.66(-1.57%) |
Aug 09, 2010 | 41.61 | 41.91 | 41.05 | 41.80 | 5,031,023 | +0.15(+0.35%) |
Aug 06, 2010 | 41.65 | 42.35 | 41.58 | 41.65 | 8,114,215 | +0.24(+0.58%) |
Aug 05, 2010 | 41.11 | 41.43 | 40.74 | 41.41 | 7,192,936 | +0.34(+0.82%) |
Aug 04, 2010 | 41.12 | 41.24 | 40.83 | 41.07 | 16,031 | +0.57(+1.41%) |
Aug 03, 2010 | 40.69 | 41.01 | 40.42 | 40.50 | 5,880 | -0.09(-0.23%) |
Aug 02, 2010 | 41.52 | 41.53 | 40.15 | 40.60 | 8,817,833 | -0.22(-0.54%) |
Jul 30, 2010 | 40.82 | 41.07 | 40.33 | 40.82 | 7,114,981 | +0.13(+0.32%) |
Jul 29, 2010 | 40.66 | 40.94 | 40.31 | 40.69 | 16,298 | +0.23(+0.58%) |
Jul 28, 2010 | 40.45 | 40.74 | 39.65 | 40.45 | 794 | -0.28(-0.68%) |
Jul 27, 2010 | 40.73 | 41.88 | 39.99 | 40.73 | 61,697 | -1.69(-3.99%) |
Jul 26, 2010 | 43.38 | 43.45 | 42.07 | 42.42 | 8,639,871 | -0.69(-1.61%) |
Jul 23, 2010 | 43.08 | 43.51 | 42.90 | 43.12 | 8,118,163 | +0.03(+0.07%) |
Jul 22, 2010 | 42.50 | 43.46 | 42.49 | 43.09 | 18,827 | +0.61(+1.44%) |
Jul 21, 2010 | 43.29 | 43.53 | 42.22 | 42.48 | 8,694,926 | -0.60(-1.39%) |
Jul 20, 2010 | 43.07 | 43.27 | 41.72 | 43.07 | 10,416,362 | +0.71(+1.67%) |
Jul 19, 2010 | 42.77 | 42.79 | 41.09 | 42.37 | 14,805,038 | -0.64(-1.49%) |
Jul 16, 2010 | 43.01 | 43.77 | 42.91 | 43.01 | 10,712,182 | -0.99(-2.26%) |
Jul 15, 2010 | 45.13 | 45.42 | 43.89 | 44.00 | 10,494,197 | -1.07(-2.37%) |
Jul 14, 2010 | 44.99 | 45.75 | 44.69 | 45.07 | 5,353 | +0.03(+0.06%) |
Jul 13, 2010 | 45.80 | 45.99 | 44.98 | 45.04 | 9,297,758 | +0.07(+0.16%) |
Jul 12, 2010 | 45.40 | 45.64 | 44.51 | 44.97 | 8,631,056 | -0.26(-0.57%) |
Jul 09, 2010 | 45.22 | 46.28 | 44.83 | 45.22 | 11,427,024 | +1.16(+2.64%) |
Jul 08, 2010 | 43.96 | 44.16 | 42.69 | 44.06 | 59,402 | +0.26(+0.58%) |
Jul 07, 2010 | 42.80 | 43.80 | 42.27 | 43.80 | 11,565,985 | +1.00(+2.34%) |
Jul 06, 2010 | 43.12 | 43.56 | 42.28 | 42.80 | 9,237 | -0.10(-0.24%) |
Jul 02, 2010 | 42.91 | 43.64 | 42.82 | 42.91 | 8,618,859 | -0.17(-0.39%) |
Jul 01, 2010 | 44.58 | 45.02 | 42.37 | 43.07 | 19,793,938 | -2.01(-4.45%) |
Jun 30, 2010 | 44.68 | 45.54 | 44.37 | 45.08 | 15,236,692 | +0.43(+0.96%) |
Jun 29, 2010 | 44.42 | 45.28 | 44.02 | 44.65 | 16,549 | -0.38(-0.84%) |
Jun 25, 2010 | 45.03 | 45.35 | 43.29 | 45.03 | 16,713,315 | +1.99(+4.61%) |
Jun 24, 2010 | 42.96 | 43.96 | 42.96 | 43.04 | 13,215,777 | -0.09(-0.22%) |
Jun 23, 2010 | 43.09 | 43.40 | 42.66 | 43.14 | 12,060,831 | -0.32(-0.74%) |
Jun 22, 2010 | 43.52 | 44.10 | 43.38 | 43.46 | 7,226 | +0.03(+0.07%) |
Jun 21, 2010 | 44.69 | 44.91 | 42.97 | 43.43 | 13,663,694 | -1.29(-2.89%) |
Jun 18, 2010 | 44.72 | 45.11 | 43.83 | 44.72 | 16,353,484 | +1.15(+2.63%) |
Jun 17, 2010 | 43.36 | 43.80 | 43.15 | 43.58 | 21,656 | +0.99(+2.31%) |
Jun 16, 2010 | 40.88 | 42.75 | 40.86 | 42.59 | 29,663 | +1.46(+3.55%) |
Jun 15, 2010 | 40.42 | 41.28 | 40.26 | 41.13 | 410 | +1.02(+2.53%) |
Jun 14, 2010 | 40.47 | 40.90 | 39.99 | 40.12 | 10,205,729 | -0.96(-2.33%) |
Jun 11, 2010 | 41.16 | 41.37 | 40.70 | 41.07 | 6,565,188 | +0.18(+0.43%) |
Jun 10, 2010 | 40.78 | 41.23 | 40.40 | 40.90 | 17,716 | +0.30(+0.74%) |
Jun 09, 2010 | 40.66 | 41.17 | 40.22 | 40.60 | 12,529,681 | -0.55(-1.33%) |
Jun 08, 2010 | 40.59 | 41.99 | 40.50 | 41.15 | 137 | +0.94(+2.34%) |
Jun 07, 2010 | 39.14 | 40.86 | 38.85 | 40.21 | 11,941,776 | +1.05(+2.69%) |
Jun 04, 2010 | 39.15 | 40.12 | 38.94 | 39.15 | 11,110,671 | -0.22(-0.56%) |
Jun 03, 2010 | 40.58 | 40.66 | 39.24 | 39.37 | 8,896,674 | -1.23(-3.03%) |
Jun 02, 2010 | 39.96 | 40.63 | 39.58 | 40.61 | 63,205 | +0.78(+1.96%) |
Jun 01, 2010 | 39.72 | 40.73 | 39.70 | 39.83 | 9,954 | +0.60(+1.52%) |
May 28, 2010 | 39.23 | 39.93 | 39.10 | 39.23 | 9,577,553 | -0.81(-2.02%) |
May 27, 2010 | 39.06 | 40.22 | 38.88 | 40.04 | 10,580,719 | +1.29(+3.33%) |
May 26, 2010 | 39.43 | 39.94 | 38.74 | 38.75 | 23,107 | -0.28(-0.71%) |
May 25, 2010 | 37.55 | 39.10 | 37.46 | 39.02 | 28,797 | +0.87(+2.29%) |
May 24, 2010 | 38.73 | 39.21 | 38.15 | 38.15 | 10,419,947 | +0.00(+0.00%) |
May 21, 2010 | 37.08 | 38.38 | 37.07 | 38.15 | 14,817,443 | +0.20(+0.52%) |
May 20, 2010 | 38.42 | 38.76 | 37.95 | 37.95 | 51,157 | -1.78(-4.48%) |
May 19, 2010 | 40.34 | 40.79 | 39.06 | 39.73 | 18,773,076 | -1.13(-2.76%) |
May 18, 2010 | 41.28 | 41.65 | 40.48 | 40.86 | 38,188 | -0.71(-1.72%) |
May 17, 2010 | 42.04 | 42.34 | 40.91 | 41.58 | 12,449,313 | -0.47(-1.11%) |
May 14, 2010 | 42.04 | 42.66 | 41.18 | 42.04 | 18,329,268 | +0.40(+0.96%) |
May 13, 2010 | 42.77 | 42.87 | 41.50 | 41.64 | 13,983,262 | -1.15(-2.69%) |
May 12, 2010 | 42.90 | 43.42 | 42.47 | 42.79 | 18,875,418 | +0.37(+0.88%) |
May 11, 2010 | 42.60 | 43.05 | 42.37 | 42.42 | 23,273 | +1.98(+4.88%) |
May 10, 2010 | 40.14 | 40.60 | 40.13 | 40.45 | 14,662,030 | +1.53(+3.93%) |
May 07, 2010 | 39.57 | 40.23 | 38.63 | 38.92 | 22,365,214 | -0.98(-2.47%) |
May 06, 2010 | 39.94 | 40.59 | 38.11 | 39.90 | 5,899 | +1.45(+3.78%) |
May 05, 2010 | 38.81 | 39.65 | 38.37 | 38.45 | 14,545,439 | -1.12(-2.83%) |
May 04, 2010 | 39.96 | 40.34 | 38.84 | 39.56 | 22,281 | -0.47(-1.18%) |
May 03, 2010 | 40.91 | 41.01 | 39.30 | 40.04 | 10,403,623 | -0.84(-2.05%) |
Apr 30, 2010 | 41.23 | 41.58 | 40.74 | 40.88 | 10,883,977 | +0.20(+0.50%) |
Apr 29, 2010 | 40.16 | 41.20 | 39.96 | 40.67 | 12,842,559 | +0.75(+1.88%) |
Apr 28, 2010 | 38.98 | 40.48 | 38.85 | 39.92 | 16,070,471 | +1.10(+2.84%) |
Apr 27, 2010 | 38.79 | 39.28 | 38.00 | 38.82 | 5,161 | +0.05(+0.13%) |
Apr 26, 2010 | 38.60 | 39.05 | 38.53 | 38.77 | 5,931,482 | +0.07(+0.17%) |
Apr 23, 2010 | 38.00 | 38.78 | 37.62 | 38.70 | 6,781,344 | +0.48(+1.26%) |
Apr 22, 2010 | 37.38 | 38.35 | 37.18 | 38.22 | 7,476,984 | +0.39(+1.02%) |
Apr 21, 2010 | 37.84 | 38.17 | 37.33 | 37.84 | 34,593 | +0.28(+0.74%) |
Apr 20, 2010 | 38.24 | 38.45 | 37.43 | 37.56 | 17,817 | -0.50(-1.32%) |
Apr 19, 2010 | 37.72 | 38.11 | 37.46 | 38.06 | 9,029,313 | +0.05(+0.13%) |
Apr 16, 2010 | 38.20 | 38.41 | 37.31 | 38.01 | 15,037,632 | -0.64(-1.66%) |
Apr 15, 2010 | 38.75 | 39.08 | 38.50 | 38.65 | 5,621,024 | -0.38(-0.97%) |
Apr 14, 2010 | 39.28 | 39.45 | 38.80 | 39.03 | 6,534,188 | -0.17(-0.43%) |
Apr 13, 2010 | 38.93 | 39.26 | 38.16 | 39.20 | 7,593,521 | +0.17(+0.43%) |
Apr 12, 2010 | 39.49 | 39.62 | 38.88 | 39.03 | 7,796,031 | -0.48(-1.22%) |
Apr 09, 2010 | 39.53 | 39.71 | 39.03 | 39.51 | 9,810,588 | +0.23(+0.57%) |
Apr 08, 2010 | 39.18 | 39.58 | 38.81 | 39.29 | 8,819,787 | -0.14(-0.35%) |
Apr 07, 2010 | 39.19 | 39.96 | 38.97 | 39.43 | 12,422,634 | +0.60(+1.54%) |
Apr 06, 2010 | 39.08 | 39.41 | 38.70 | 38.83 | 9,492,705 | -0.28(-0.71%) |
Apr 05, 2010 | 38.90 | 39.35 | 38.53 | 39.10 | 7,568,511 | +0.54(+1.40%) |
Apr 01, 2010 | 37.54 | 38.57 | 38.57 | 38.57 | 10,683,670 | +1.44(+3.89%) |
Mar 31, 2010 | 37.64 | 37.79 | 37.04 | 37.12 | 7,718,301 | +0.14(+0.37%) |
Mar 30, 2010 | 36.80 | 37.14 | 36.66 | 36.98 | 9,414,951 | +0.27(+0.73%) |
Mar 29, 2010 | 36.22 | 36.79 | 36.04 | 36.71 | 8,821,428 | +0.72(+2.00%) |
Mar 26, 2010 | 35.48 | 36.15 | 35.13 | 35.99 | 9,444,841 | +0.75(+2.13%) |
Mar 25, 2010 | 36.47 | 36.65 | 35.19 | 35.24 | 13,225,765 | -1.00(-2.76%) |
Mar 24, 2010 | 36.82 | 36.97 | 36.17 | 36.24 | 12,054,857 | -1.26(-3.36%) |
Mar 23, 2010 | 37.30 | 37.95 | 36.88 | 37.50 | 8,555,902 | +0.04(+0.10%) |
Mar 22, 2010 | 36.50 | 37.49 | 36.35 | 37.46 | 8,259,458 | +0.47(+1.26%) |
Mar 19, 2010 | 37.64 | 37.74 | 36.77 | 37.00 | 10,741,892 | -0.37(-0.99%) |
Mar 18, 2010 | 37.48 | 38.04 | 37.13 | 37.37 | 8,816,777 | +0.03(+0.08%) |
Mar 17, 2010 | 37.30 | 37.78 | 37.20 | 37.34 | 8,322,366 | -0.08(-0.21%) |
Mar 16, 2010 | 36.95 | 37.54 | 36.74 | 37.42 | 11,710,246 | +1.17(+3.24%) |
Mar 15, 2010 | 36.02 | 36.25 | 35.97 | 36.25 | 8,271,197 | -0.23(-0.62%) |
Mar 12, 2010 | 36.85 | 36.95 | 36.10 | 36.47 | 7,761,409 | -0.28(-0.75%) |
Mar 11, 2010 | 36.37 | 36.82 | 36.01 | 36.75 | 8,874,520 | +0.11(+0.30%) |
Mar 10, 2010 | 37.26 | 37.60 | 36.40 | 36.64 | 12,367,328 | -0.58(-1.57%) |
Mar 09, 2010 | 36.75 | 37.62 | 36.75 | 37.22 | 9,564,543 | +0.08(+0.22%) |
Mar 08, 2010 | 37.58 | 37.83 | 37.02 | 37.14 | 7,680,408 | -0.36(-0.95%) |
Mar 05, 2010 | 37.21 | 37.66 | 37.00 | 37.50 | 10,184,059 | +0.50(+1.36%) |
Mar 04, 2010 | 37.78 | 37.71 | 36.60 | 37.00 | 14,382,674 | -0.79(-2.08%) |
Mar 03, 2010 | 37.85 | 38.24 | 37.62 | 37.78 | 10,599,210 | +0.17(+0.46%) |
Mar 02, 2010 | 36.78 | 38.12 | 36.75 | 37.61 | 15,454,326 | +1.03(+2.82%) |
Mar 01, 2010 | 35.98 | 36.69 | 35.54 | 36.58 | 11,060,748 | +0.73(+2.03%) |
Feb 26, 2010 | 35.78 | 36.01 | 35.14 | 35.85 | 10,676,682 | +0.19(+0.53%) |
Feb 25, 2010 | 34.04 | 36.07 | 33.16 | 35.66 | 22,767,096 | +1.88(+5.58%) |
Feb 24, 2010 | 33.71 | 34.20 | 33.51 | 33.78 | 11,846,347 | -0.11(-0.32%) |
Feb 23, 2010 | 34.60 | 34.89 | 33.53 | 33.89 | 11,081,665 | -0.84(-2.41%) |
Feb 22, 2010 | 35.33 | 35.42 | 34.53 | 34.72 | 8,613,130 | -0.59(-1.67%) |
Feb 19, 2010 | 34.74 | 35.65 | 34.53 | 35.31 | 11,777,981 | +0.09(+0.27%) |
Feb 18, 2010 | 34.41 | 35.61 | 34.41 | 35.22 | 14,311,188 | +0.85(+2.48%) |
Feb 17, 2010 | 34.42 | 34.82 | 34.13 | 34.37 | 16,610,775 | -0.13(-0.38%) |
Feb 16, 2010 | 34.73 | 34.90 | 34.11 | 34.50 | 15,401,768 | +0.65(+1.91%) |
Feb 12, 2010 | 33.44 | 33.85 | 33.85 | 33.85 | 11,184,060 | -0.17(-0.49%) |
Feb 11, 2010 | 33.13 | 34.14 | 32.87 | 34.02 | 15,407,834 | +1.04(+3.15%) |
Feb 10, 2010 | 32.97 | 33.34 | 32.25 | 32.98 | 11,864,755 | -0.36(-1.07%) |
Feb 09, 2010 | 32.86 | 33.51 | 32.63 | 33.33 | 17,428,020 | +0.25(+0.75%) |
Feb 08, 2010 | 33.33 | 33.44 | 32.28 | 33.09 | 14,143,983 | -0.55(-1.62%) |
Feb 05, 2010 | 31.56 | 33.67 | 31.36 | 33.63 | 23,603,272 | +1.96(+6.18%) |
Feb 04, 2010 | 32.59 | 32.77 | 31.56 | 31.67 | 17,405,170 | -1.70(-5.08%) |
Feb 03, 2010 | 32.92 | 33.67 | 32.92 | 33.37 | 15,050,666 | +0.44(+1.33%) |
Feb 02, 2010 | 33.39 | 33.50 | 32.74 | 32.93 | 11,977,678 | +0.04(+0.13%) |
Feb 01, 2010 | 31.63 | 33.13 | 31.57 | 32.89 | 15,856,911 | +1.71(+5.49%) |
Jan 29, 2010 | 31.91 | 32.33 | 31.14 | 31.18 | 12,278,389 | -0.82(-2.57%) |
Jan 28, 2010 | 32.51 | 32.64 | 31.29 | 32.00 | 14,014,591 | -0.15(-0.45%) |
Jan 27, 2010 | 32.19 | 32.41 | 31.58 | 32.15 | 12,292,011 | -0.04(-0.11%) |
Jan 26, 2010 | 31.80 | 32.77 | 31.73 | 32.18 | 11,514,094 | +0.08(+0.25%) |
Jan 25, 2010 | 32.78 | 32.78 | 32.02 | 32.10 | 11,555,261 | -0.22(-0.68%) |
Jan 22, 2010 | 32.05 | 33.24 | 31.91 | 32.32 | 17,952,910 | -0.01(-0.02%) |
Jan 21, 2010 | 33.49 | 33.61 | 32.26 | 32.33 | 21,264,926 | -1.43(-4.24%) |
Jan 20, 2010 | 34.29 | 34.43 | 32.90 | 33.76 | 16,687,849 | -1.48(-4.19%) |
Jan 19, 2010 | 34.58 | 35.27 | 34.54 | 35.24 | 8,809,036 | +0.60(+1.74%) |
Jan 15, 2010 | 34.87 | 34.63 | 34.63 | 34.63 | 12,433,607 | -0.59(-1.67%) |
Jan 14, 2010 | 35.50 | 35.60 | 34.82 | 35.22 | 6,948,720 | -0.24(-0.68%) |
Jan 13, 2010 | 35.49 | 35.64 | 34.71 | 35.46 | 7,635,915 | +0.17(+0.47%) |
Jan 12, 2010 | 36.12 | 36.24 | 34.87 | 35.30 | 11,626,464 | -1.21(-3.31%) |
Jan 11, 2010 | 37.09 | 37.28 | 36.31 | 36.50 | 8,827,289 | +0.41(+1.13%) |
Jan 08, 2010 | 36.02 | 36.22 | 35.33 | 36.10 | 8,184,602 | +0.24(+0.67%) |
Jan 07, 2010 | 36.02 | 36.02 | 35.42 | 35.86 | 10,475,129 | -0.23(-0.65%) |
Jan 06, 2010 | 35.77 | 36.44 | 35.73 | 36.09 | 11,022,774 | +0.75(+2.12%) |
Jan 05, 2010 | 35.27 | 35.74 | 34.75 | 35.34 | 9,884,261 | +0.09(+0.27%) |
Jan 04, 2010 | 35.57 | 35.78 | 35.06 | 35.25 | 7,732,775 | +0.83(+2.41%) |
Dec 31, 2009 | 34.86 | 34.42 | 34.42 | 34.42 | 4,160,344 | -0.20(-0.59%) |
Dec 30, 2009 | 34.46 | 34.79 | 34.23 | 34.62 | 4,681,618 | -0.12(-0.36%) |
Dec 29, 2009 | 34.87 | 35.03 | 34.42 | 34.74 | 5,703,303 | -0.04(-0.10%) |
Dec 28, 2009 | 35.08 | 35.23 | 34.20 | 34.78 | 6,337,492 | -0.12(-0.35%) |
Dec 24, 2009 | 35.22 | 35.43 | 34.82 | 34.90 | 2,885,838 | -0.04(-0.13%) |
Dec 23, 2009 | 34.26 | 35.28 | 34.07 | 34.95 | 9,394,101 | +0.94(+2.76%) |
Dec 22, 2009 | 34.19 | 34.52 | 33.71 | 34.01 | 13,191,841 | -0.16(-0.47%) |
Dec 21, 2009 | 35.40 | 35.40 | 33.90 | 34.17 | 14,554,214 | -0.94(-2.67%) |
Dec 18, 2009 | 34.75 | 35.40 | 34.58 | 35.11 | 20,086,068 | +0.46(+1.32%) |
Dec 17, 2009 | 36.26 | 36.50 | 34.55 | 34.65 | 21,977,524 | -2.27(-6.15%) |
Dec 16, 2009 | 37.06 | 37.55 | 36.64 | 36.92 | 8,250,900 | +0.12(+0.32%) |
Dec 15, 2009 | 37.20 | 37.81 | 36.66 | 36.80 | 8,124,047 | -0.71(-1.90%) |
Dec 14, 2009 | 37.50 | 37.92 | 37.28 | 37.52 | 7,929,405 | +0.28(+0.76%) |
Dec 11, 2009 | 37.54 | 38.00 | 36.95 | 37.23 | 10,961,118 | -0.37(-0.99%) |
Dec 10, 2009 | 37.76 | 38.10 | 37.22 | 37.60 | 10,157,744 | -0.04(-0.10%) |
Dec 09, 2009 | 36.83 | 37.70 | 36.78 | 37.64 | 12,760,142 | +1.03(+2.80%) |
Dec 08, 2009 | 37.14 | 37.39 | 36.40 | 36.61 | 11,371,553 | -1.09(-2.89%) |
Dec 07, 2009 | 37.10 | 38.48 | 36.82 | 37.70 | 13,098,326 | -0.16(-0.42%) |
Dec 04, 2009 | 38.69 | 38.74 | 36.85 | 37.86 | 22,929,648 | -1.84(-4.64%) |
Dec 03, 2009 | 40.16 | 40.61 | 39.52 | 39.70 | 12,168,191 | -0.91(-2.24%) |
Dec 02, 2009 | 40.75 | 41.04 | 40.26 | 40.61 | 14,428,141 | +0.12(+0.31%) |
Dec 01, 2009 | 39.94 | 41.07 | 39.89 | 40.49 | 14,082,190 | +1.47(+3.77%) |
Nov 30, 2009 | 38.56 | 39.33 | 38.41 | 39.02 | 8,810,502 | +0.21(+0.54%) |
Nov 27, 2009 | 38.08 | 39.39 | 37.96 | 38.81 | 8,206,708 | -1.13(-2.82%) |
Nov 25, 2009 | 39.24 | 39.97 | 39.09 | 39.94 | 11,149,958 | +1.13(+2.91%) |
Nov 24, 2009 | 38.95 | 38.96 | 38.31 | 38.81 | 10,826,522 | +0.01(+0.02%) |
Nov 23, 2009 | 39.15 | 39.92 | 38.68 | 38.80 | 13,221,030 | +0.79(+2.07%) |
Nov 20, 2009 | 37.84 | 38.26 | 37.50 | 38.02 | 9,614,933 | -0.29(-0.76%) |
Nov 19, 2009 | 37.84 | 38.40 | 37.17 | 38.31 | 10,464,713 | -0.03(-0.08%) |
Nov 18, 2009 | 38.77 | 39.14 | 38.02 | 38.34 | 13,330,891 | -0.09(-0.23%) |
Nov 17, 2009 | 37.60 | 38.42 | 37.41 | 38.42 | 9,182,097 | +0.31(+0.82%) |
Nov 16, 2009 | 37.82 | 38.56 | 37.57 | 38.11 | 12,355,544 | +1.02(+2.75%) |
Nov 13, 2009 | 36.40 | 37.52 | 36.29 | 37.09 | 12,020,638 | +0.98(+2.72%) |
Nov 12, 2009 | 36.96 | 37.21 | 35.95 | 36.11 | 13,684,126 | -1.16(-3.12%) |
Nov 11, 2009 | 37.54 | 37.81 | 37.10 | 37.28 | 14,181,002 | +0.57(+1.55%) |
Nov 10, 2009 | 36.63 | 37.09 | 36.05 | 36.71 | 11,288,372 | +0.13(+0.36%) |
Nov 09, 2009 | 36.42 | 37.32 | 36.38 | 36.58 | 16,129,510 | +0.90(+2.53%) |
Nov 06, 2009 | 34.49 | 36.05 | 34.45 | 35.67 | 16,147,692 | +1.54(+4.52%) |
Nov 05, 2009 | 34.55 | 34.70 | 34.04 | 34.13 | 9,947,119 | -0.33(-0.95%) |
Nov 04, 2009 | 33.95 | 34.95 | 33.94 | 34.46 | 20,115,786 | +0.65(+1.91%) |
Nov 03, 2009 | 31.37 | 33.91 | 31.35 | 33.81 | 19,229,306 | +2.12(+6.68%) |