Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.69 | 37.05 | 36.60 | 36.69 | 7,039,306 | -0.32(-0.87%) |
Nov 29, 2010 | 36.69 | 37.25 | 36.56 | 37.01 | 4,652,674 | +0.14(+0.37%) |
Nov 26, 2010 | 36.81 | 37.43 | 36.81 | 36.88 | 1,717,411 | -0.37(-0.99%) |
Nov 24, 2010 | 37.48 | 37.24 | 37.24 | 37.24 | 4,297,639 | +0.01(+0.02%) |
Nov 23, 2010 | 37.28 | 37.63 | 37.13 | 37.24 | 5,563,436 | -0.63(-1.67%) |
Nov 22, 2010 | 37.97 | 38.20 | 37.62 | 37.87 | 4,364,045 | -0.48(-1.26%) |
Nov 19, 2010 | 38.16 | 38.42 | 37.88 | 38.35 | 4,196,731 | +0.04(+0.11%) |
Nov 18, 2010 | 38.35 | 38.80 | 38.06 | 38.31 | 7,315,845 | +0.57(+1.50%) |
Nov 17, 2010 | 37.98 | 38.26 | 37.66 | 37.75 | 5,639,656 | -0.14(-0.38%) |
Nov 16, 2010 | 38.60 | 38.63 | 37.48 | 37.89 | 7,746,296 | -0.92(-2.37%) |
Nov 15, 2010 | 38.80 | 39.06 | 38.59 | 38.81 | 4,707,755 | +0.22(+0.56%) |
Nov 12, 2010 | 39.06 | 39.53 | 38.48 | 38.59 | 6,037,140 | -0.80(-2.02%) |
Nov 11, 2010 | 38.75 | 39.57 | 38.67 | 39.39 | 8,261,773 | +0.33(+0.85%) |
Nov 10, 2010 | 38.36 | 39.08 | 38.10 | 39.06 | 6,930,053 | +0.73(+1.90%) |
Nov 09, 2010 | 39.46 | 39.55 | 38.21 | 38.33 | 7,823,334 | -0.95(-2.43%) |
Nov 08, 2010 | 39.41 | 39.70 | 38.65 | 39.28 | 6,705,659 | -0.52(-1.30%) |
Nov 05, 2010 | 38.48 | 40.20 | 38.24 | 39.80 | 14,848,933 | +1.69(+4.43%) |
Nov 04, 2010 | 37.16 | 38.16 | 37.01 | 38.11 | 9,615,238 | +1.27(+3.46%) |
Nov 03, 2010 | 36.04 | 36.85 | 35.81 | 36.84 | 8,524,300 | +0.79(+2.19%) |
Nov 02, 2010 | 36.43 | 36.45 | 35.87 | 36.04 | 4,801,425 | -0.18(-0.51%) |
Nov 01, 2010 | 36.85 | 37.20 | 35.79 | 36.23 | 5,839,824 | -0.50(-1.35%) |
Oct 29, 2010 | 36.46 | 36.92 | 36.36 | 36.73 | 3,493,718 | +0.18(+0.48%) |
Oct 28, 2010 | 36.85 | 37.00 | 36.29 | 36.55 | 3,548,492 | -0.07(-0.20%) |
Oct 27, 2010 | 36.57 | 37.21 | 36.43 | 36.62 | 6,959,146 | -0.17(-0.46%) |
Oct 25, 2010 | 37.48 | 37.48 | 36.69 | 36.79 | 6,020,484 | -0.49(-1.32%) |
Oct 22, 2010 | 36.65 | 37.29 | 36.56 | 37.28 | 7,444,944 | +0.79(+2.17%) |
Oct 21, 2010 | 35.83 | 37.04 | 35.70 | 36.49 | 11,347,561 | +0.56(+1.55%) |
Oct 20, 2010 | 36.09 | 36.42 | 35.43 | 35.94 | 8,744,078 | -0.20(-0.57%) |
Oct 19, 2010 | 35.72 | 36.67 | 35.72 | 36.14 | 8,822,916 | +0.02(+0.06%) |
Oct 18, 2010 | 34.80 | 36.16 | 34.76 | 36.12 | 5,703,813 | +1.15(+3.29%) |
Oct 15, 2010 | 35.45 | 35.59 | 34.54 | 34.97 | 11,178,207 | -0.29(-0.83%) |
Oct 14, 2010 | 35.93 | 35.93 | 34.73 | 35.26 | 11,263,180 | -0.80(-2.21%) |
Oct 13, 2010 | 36.36 | 36.71 | 35.97 | 36.06 | 6,973,995 | -0.02(-0.06%) |
Oct 12, 2010 | 35.85 | 36.21 | 35.43 | 36.08 | 7,505,842 | +0.14(+0.40%) |
Oct 11, 2010 | 36.07 | 36.26 | 35.77 | 35.94 | 4,495,047 | -0.16(-0.45%) |
Oct 08, 2010 | 36.10 | 36.34 | 35.88 | 36.10 | 5,163,473 | -0.01(-0.04%) |
Oct 07, 2010 | 36.81 | 36.96 | 35.83 | 36.11 | 5,806,911 | -0.46(-1.26%) |
Oct 06, 2010 | 36.23 | 36.70 | 36.00 | 36.58 | 6,440,836 | +0.20(+0.56%) |
Oct 05, 2010 | 35.71 | 36.69 | 35.57 | 36.37 | 8,731,993 | +0.94(+2.65%) |
Oct 04, 2010 | 35.81 | 36.23 | 35.26 | 35.43 | 5,373,823 | -0.50(-1.40%) |
Oct 01, 2010 | 35.94 | 36.04 | 35.32 | 35.94 | 7,364,872 | +0.39(+1.10%) |
Sep 30, 2010 | 35.56 | 35.88 | 35.17 | 35.54 | 8,019,469 | +0.32(+0.90%) |
Sep 29, 2010 | 35.45 | 35.60 | 35.07 | 35.23 | 6,517,039 | -0.48(-1.33%) |
Sep 28, 2010 | 35.02 | 35.83 | 34.94 | 35.70 | 42,210 | +0.70(+2.00%) |
Sep 27, 2010 | 36.00 | 36.01 | 34.96 | 35.00 | 6,937,643 | -1.09(-3.03%) |
Sep 24, 2010 | 35.53 | 36.13 | 35.02 | 36.10 | 9,328,024 | +1.12(+3.21%) |
Sep 23, 2010 | 34.98 | 35.70 | 34.51 | 34.98 | 12,726,009 | +0.11(+0.31%) |
Sep 22, 2010 | 35.59 | 35.76 | 34.54 | 34.87 | 16,548,225 | -0.87(-2.44%) |
Sep 21, 2010 | 36.92 | 37.15 | 35.73 | 35.74 | 12,278,747 | -0.97(-2.65%) |
Sep 20, 2010 | 37.11 | 37.15 | 36.61 | 36.71 | 8,333,136 | -0.25(-0.68%) |
Sep 17, 2010 | 36.96 | 37.48 | 36.58 | 36.96 | 4,970,472 | -0.33(-0.88%) |
Sep 15, 2010 | 37.31 | 37.38 | 36.49 | 37.29 | 5,946,204 | -0.31(-0.81%) |
Sep 14, 2010 | 38.13 | 38.19 | 37.28 | 37.60 | 294 | -0.72(-1.88%) |
Sep 13, 2010 | 37.91 | 39.02 | 37.91 | 38.32 | 6,425,992 | +1.07(+2.89%) |
Sep 10, 2010 | 37.22 | 37.64 | 37.00 | 37.24 | 3,657,390 | +0.04(+0.11%) |
Sep 09, 2010 | 37.25 | 37.59 | 36.72 | 37.20 | 7,431 | +0.52(+1.41%) |
Sep 08, 2010 | 36.00 | 36.93 | 35.83 | 36.68 | 4,128,395 | +0.65(+1.81%) |
Sep 07, 2010 | 37.02 | 37.02 | 35.94 | 36.03 | 824 | -1.33(-3.55%) |
Sep 03, 2010 | 37.19 | 37.52 | 36.83 | 37.36 | 5,068,925 | +0.56(+1.52%) |
Sep 02, 2010 | 36.11 | 36.83 | 36.04 | 36.80 | 147 | +0.63(+1.73%) |
Sep 01, 2010 | 35.28 | 36.34 | 34.96 | 36.17 | 9,457,448 | +1.59(+4.60%) |
Aug 31, 2010 | 34.56 | 35.01 | 34.07 | 34.58 | 18,479 | +0.24(+0.69%) |
Aug 30, 2010 | 35.07 | 35.14 | 34.32 | 34.34 | 4,432,998 | -0.12(-0.34%) |
Aug 27, 2010 | 35.34 | 35.41 | 34.14 | 34.46 | 7,054,091 | -0.23(-0.67%) |
Aug 26, 2010 | 34.69 | 35.28 | 34.34 | 34.69 | 10,707 | +0.32(+0.93%) |
Aug 25, 2010 | 34.17 | 34.51 | 33.62 | 34.37 | 14,877 | -0.01(-0.04%) |
Aug 24, 2010 | 35.01 | 35.18 | 34.34 | 34.39 | 1,032 | -1.08(-3.05%) |
Aug 23, 2010 | 36.25 | 36.38 | 35.45 | 35.47 | 7,122,241 | -0.39(-1.10%) |
Aug 20, 2010 | 36.91 | 36.96 | 35.69 | 35.86 | 10,435,461 | -1.06(-2.87%) |
Aug 19, 2010 | 38.04 | 38.31 | 36.90 | 36.92 | 1,032 | -1.34(-3.50%) |
Aug 18, 2010 | 37.77 | 38.33 | 37.42 | 38.26 | 6,100,177 | +0.57(+1.52%) |
Aug 17, 2010 | 38.25 | 38.33 | 37.60 | 37.69 | 4,462 | -0.15(-0.40%) |
Aug 16, 2010 | 37.28 | 37.94 | 37.21 | 37.84 | 4,150,743 | +0.37(+1.00%) |
Aug 13, 2010 | 37.47 | 38.39 | 37.42 | 37.47 | 6,911,586 | -0.68(-1.78%) |
Aug 12, 2010 | 37.91 | 38.72 | 37.91 | 38.15 | 6,204,999 | -0.45(-1.16%) |
Aug 11, 2010 | 39.18 | 39.55 | 38.52 | 38.59 | 1,176 | -1.33(-3.34%) |
Aug 10, 2010 | 38.96 | 40.26 | 38.96 | 39.93 | 6,044,109 | +0.47(+1.19%) |
Aug 09, 2010 | 40.25 | 40.27 | 39.20 | 39.46 | 7,285,813 | -0.55(-1.38%) |
Aug 06, 2010 | 40.01 | 40.45 | 39.23 | 40.01 | 5,822,225 | -0.91(-2.23%) |
Aug 05, 2010 | 40.70 | 41.05 | 40.47 | 40.92 | 2,974 | -0.11(-0.27%) |
Aug 04, 2010 | 41.11 | 41.15 | 40.65 | 41.03 | 4,423,680 | -0.01(-0.03%) |
Aug 03, 2010 | 41.27 | 41.36 | 40.77 | 41.04 | 14,877 | -0.41(-1.00%) |
Aug 02, 2010 | 40.95 | 41.49 | 40.44 | 41.46 | 4,636,030 | +1.07(+2.64%) |
Jul 30, 2010 | 40.37 | 40.70 | 39.90 | 40.39 | 3,420,993 | -0.14(-0.35%) |
Jul 29, 2010 | 41.30 | 41.44 | 40.06 | 40.53 | 4,836,398 | -0.02(-0.05%) |
Jul 28, 2010 | 40.55 | 41.79 | 40.08 | 40.55 | 10,998 | -1.14(-2.72%) |
Jul 27, 2010 | 41.69 | 42.67 | 41.67 | 41.69 | 8,268 | -0.37(-0.89%) |
Jul 26, 2010 | 41.60 | 42.35 | 41.15 | 42.06 | 4,404,332 | +0.56(+1.36%) |
Jul 23, 2010 | 40.44 | 41.83 | 40.14 | 41.50 | 5,542,745 | +0.84(+2.07%) |
Jul 22, 2010 | 40.70 | 41.55 | 40.47 | 40.66 | 9,123,946 | +0.84(+2.12%) |
Jul 21, 2010 | 40.81 | 40.86 | 39.49 | 39.81 | 8,138,117 | -0.27(-0.68%) |
Jul 20, 2010 | 40.08 | 40.15 | 38.57 | 40.08 | 7,413,609 | +0.66(+1.67%) |
Jul 19, 2010 | 39.74 | 39.82 | 38.57 | 39.42 | 6,466,145 | -0.18(-0.45%) |
Jul 16, 2010 | 39.60 | 41.09 | 39.37 | 39.60 | 8,061,815 | -1.24(-3.05%) |
Jul 15, 2010 | 41.73 | 41.85 | 40.29 | 40.85 | 5,128,058 | -0.84(-2.01%) |
Jul 14, 2010 | 42.32 | 42.32 | 41.01 | 41.68 | 8,621,006 | -0.99(-2.31%) |
Jul 13, 2010 | 42.42 | 42.84 | 42.16 | 42.67 | 1,454 | +0.85(+2.03%) |
Jul 12, 2010 | 41.92 | 42.11 | 41.24 | 41.82 | 3,292,024 | -0.20(-0.49%) |
Jul 09, 2010 | 42.02 | 42.13 | 41.26 | 42.02 | 5,650,194 | +0.51(+1.23%) |
Jul 08, 2010 | 41.66 | 41.83 | 40.78 | 41.51 | 7,220,802 | -0.01(-0.02%) |
Jul 07, 2010 | 38.91 | 41.57 | 38.72 | 41.52 | 12,413,966 | +2.99(+7.77%) |
Jul 06, 2010 | 38.53 | 38.95 | 38.02 | 38.53 | 4,992 | +0.73(+1.92%) |
Jul 02, 2010 | 37.80 | 38.68 | 37.53 | 37.80 | 4,472,166 | -0.44(-1.15%) |
Jul 01, 2010 | 38.36 | 38.97 | 37.03 | 38.24 | 7,781,868 | -0.12(-0.32%) |
Jun 30, 2010 | 38.97 | 39.53 | 38.23 | 38.36 | 213 | -0.73(-1.88%) |
Jun 29, 2010 | 39.10 | 40.46 | 38.88 | 39.10 | 5,970 | -2.34(-5.65%) |
Jun 25, 2010 | 41.44 | 41.57 | 40.39 | 41.44 | 6,856,615 | +1.33(+3.32%) |
Jun 24, 2010 | 40.81 | 41.02 | 39.99 | 40.11 | 5,757,656 | -1.11(-2.70%) |
Jun 23, 2010 | 41.17 | 41.71 | 40.93 | 41.22 | 4,931,220 | +0.05(+0.13%) |
Jun 22, 2010 | 42.10 | 42.17 | 41.09 | 41.17 | 368 | -0.84(-2.00%) |
Jun 21, 2010 | 43.24 | 43.33 | 41.78 | 42.01 | 4,900,345 | -0.62(-1.45%) |
Jun 18, 2010 | 42.63 | 42.74 | 42.05 | 42.63 | 7,262,160 | +0.40(+0.95%) |
Jun 17, 2010 | 42.36 | 42.43 | 41.63 | 42.23 | 4,259,082 | -0.11(-0.26%) |
Jun 16, 2010 | 41.76 | 42.66 | 41.73 | 42.34 | 4,957,784 | +0.26(+0.63%) |
Jun 15, 2010 | 41.31 | 42.10 | 40.88 | 42.07 | 6,316,899 | +1.20(+2.92%) |
Jun 14, 2010 | 41.87 | 41.89 | 40.82 | 40.88 | 5,483,075 | -0.71(-1.71%) |
Jun 11, 2010 | 40.52 | 41.64 | 40.49 | 41.59 | 5,373,135 | +0.45(+1.11%) |
Jun 10, 2010 | 39.95 | 41.24 | 39.95 | 41.13 | 5,731,784 | +1.75(+4.43%) |
Jun 09, 2010 | 40.28 | 40.37 | 39.21 | 39.39 | 6,848,592 | -0.84(-2.08%) |
Jun 08, 2010 | 39.69 | 40.30 | 39.10 | 40.22 | 7,047,222 | +0.63(+1.60%) |
Jun 07, 2010 | 40.11 | 40.89 | 39.54 | 39.59 | 7,655,095 | -0.25(-0.62%) |
Jun 04, 2010 | 39.84 | 41.63 | 39.72 | 39.84 | 10,621,902 | -2.28(-5.42%) |
Jun 03, 2010 | 43.44 | 43.45 | 41.93 | 42.12 | 7,365,972 | -1.12(-2.59%) |
Jun 02, 2010 | 42.00 | 43.25 | 41.73 | 43.24 | 95,602 | +1.72(+4.14%) |
Jun 01, 2010 | 42.24 | 43.29 | 41.50 | 41.53 | 147 | -1.08(-2.53%) |
May 28, 2010 | 42.61 | 43.65 | 42.31 | 42.61 | 5,399,822 | -1.17(-2.67%) |
May 27, 2010 | 42.45 | 43.84 | 42.19 | 43.77 | 6,533,628 | +1.93(+4.61%) |
May 26, 2010 | 42.09 | 42.60 | 41.43 | 41.85 | 11,063,268 | -0.12(-0.28%) |
May 25, 2010 | 40.07 | 42.03 | 39.90 | 41.96 | 9,514,296 | +0.84(+2.05%) |
May 24, 2010 | 42.26 | 42.44 | 41.02 | 41.12 | 9,630,714 | -1.49(-3.51%) |
May 21, 2010 | 40.41 | 42.69 | 40.25 | 42.61 | 11,055,924 | +1.50(+3.65%) |
May 20, 2010 | 41.43 | 42.19 | 41.09 | 41.11 | 20,430 | -1.51(-3.55%) |
May 19, 2010 | 42.84 | 43.56 | 41.61 | 42.63 | 9,654,320 | -0.61(-1.41%) |
May 18, 2010 | 45.11 | 45.11 | 42.89 | 43.24 | 294 | -1.47(-3.30%) |
May 17, 2010 | 44.62 | 45.15 | 43.63 | 44.71 | 6,546,265 | +0.16(+0.37%) |
May 14, 2010 | 44.55 | 45.30 | 43.93 | 44.55 | 7,957,701 | -0.94(-2.06%) |
May 13, 2010 | 46.28 | 46.71 | 45.48 | 45.49 | 5,741,206 | -1.04(-2.23%) |
May 12, 2010 | 46.83 | 46.98 | 46.22 | 46.52 | 5,414,404 | -0.06(-0.13%) |
May 11, 2010 | 46.48 | 47.31 | 46.38 | 46.59 | 7,262,524 | +0.52(+1.13%) |
May 10, 2010 | 45.55 | 46.16 | 45.08 | 46.06 | 8,809,366 | +2.51(+5.77%) |
May 07, 2010 | 43.79 | 44.58 | 42.99 | 43.55 | 10,048,960 | +1.37(+3.24%) |
May 06, 2010 | 45.60 | 46.18 | 41.32 | 42.18 | 14,096,609 | -2.34(-5.27%) |
May 05, 2010 | 45.42 | 46.77 | 44.45 | 44.53 | 11,191,535 | -0.60(-1.32%) |
May 04, 2010 | 45.95 | 46.02 | 44.79 | 45.13 | 7,833,600 | -1.43(-3.08%) |
May 03, 2010 | 45.80 | 46.59 | 45.53 | 46.56 | 7,286,616 | +0.92(+2.02%) |
Apr 30, 2010 | 44.75 | 45.97 | 44.74 | 45.63 | 14,163,149 | +0.78(+1.74%) |
Apr 29, 2010 | 44.97 | 45.70 | 44.67 | 44.85 | 11,253,793 | +0.40(+0.90%) |
Apr 28, 2010 | 44.88 | 45.48 | 43.94 | 44.45 | 10,625,972 | -0.42(-0.94%) |
Apr 27, 2010 | 45.28 | 46.48 | 44.83 | 44.87 | 1,372 | -0.46(-1.02%) |
Apr 26, 2010 | 47.45 | 47.45 | 45.29 | 45.34 | 6,430,531 | -1.95(-4.12%) |
Apr 23, 2010 | 47.18 | 47.83 | 46.76 | 47.28 | 9,391,490 | +0.56(+1.19%) |
Apr 22, 2010 | 45.39 | 47.01 | 45.08 | 46.73 | 14,977,968 | +2.39(+5.39%) |
Apr 21, 2010 | 44.34 | 45.15 | 43.54 | 44.34 | 33,325 | +0.45(+1.03%) |
Apr 20, 2010 | 43.50 | 44.09 | 42.94 | 43.89 | 452 | +0.77(+1.79%) |
Apr 19, 2010 | 42.50 | 43.37 | 42.21 | 43.12 | 7,488,457 | +0.33(+0.76%) |
Apr 16, 2010 | 43.47 | 43.47 | 41.28 | 42.79 | 14,364,032 | -0.77(-1.78%) |
Apr 15, 2010 | 44.11 | 44.37 | 43.46 | 43.56 | 5,698,287 | -0.68(-1.53%) |
Apr 14, 2010 | 43.36 | 44.59 | 43.36 | 44.24 | 6,315,864 | +1.05(+2.42%) |
Apr 13, 2010 | 43.98 | 44.13 | 43.02 | 43.20 | 8,574,757 | -1.12(-2.53%) |
Apr 12, 2010 | 44.02 | 44.64 | 44.02 | 44.32 | 6,887,474 | +0.32(+0.73%) |
Apr 09, 2010 | 43.70 | 44.00 | 43.11 | 44.00 | 7,295,872 | +0.54(+1.25%) |
Apr 08, 2010 | 42.28 | 43.91 | 42.16 | 43.46 | 8,868,250 | +1.08(+2.56%) |
Apr 07, 2010 | 42.50 | 42.95 | 42.11 | 42.37 | 6,423,535 | -0.05(-0.13%) |
Apr 06, 2010 | 41.61 | 42.47 | 41.60 | 42.42 | 5,293,873 | +0.93(+2.24%) |
Apr 05, 2010 | 41.01 | 41.83 | 40.91 | 41.50 | 4,510,340 | +0.66(+1.61%) |
Apr 01, 2010 | 40.79 | 40.84 | 40.84 | 40.84 | 4,529,371 | +0.37(+0.90%) |
Mar 31, 2010 | 39.61 | 40.68 | 39.51 | 40.47 | 5,733,435 | +0.68(+1.72%) |
Mar 30, 2010 | 40.32 | 40.39 | 39.40 | 39.79 | 5,918,433 | -0.53(-1.31%) |
Mar 29, 2010 | 40.68 | 40.78 | 39.97 | 40.32 | 4,006,114 | -0.07(-0.17%) |
Mar 26, 2010 | 40.66 | 41.33 | 40.12 | 40.38 | 5,400,246 | -0.24(-0.60%) |
Mar 25, 2010 | 40.82 | 41.90 | 40.57 | 40.63 | 8,062,188 | +0.04(+0.10%) |
Mar 24, 2010 | 40.42 | 41.06 | 40.24 | 40.59 | 5,128,580 | +0.04(+0.10%) |
Mar 23, 2010 | 40.55 | 40.66 | 39.86 | 40.55 | 3,797,720 | +0.57(+1.42%) |
Mar 22, 2010 | 39.97 | 40.74 | 39.89 | 39.98 | 4,477,668 | -0.43(-1.07%) |
Mar 19, 2010 | 40.32 | 40.77 | 39.89 | 40.41 | 6,708,721 | +0.28(+0.69%) |
Mar 18, 2010 | 40.61 | 40.66 | 39.61 | 40.13 | 6,308,830 | -0.52(-1.27%) |
Mar 17, 2010 | 39.90 | 40.74 | 39.72 | 40.65 | 8,931,609 | +0.91(+2.29%) |
Mar 16, 2010 | 38.93 | 39.74 | 38.87 | 39.74 | 6,157,837 | +0.89(+2.30%) |
Mar 15, 2010 | 38.71 | 38.91 | 38.61 | 38.85 | 6,813,472 | -0.38(-0.97%) |
Mar 12, 2010 | 39.84 | 39.94 | 39.10 | 39.23 | 5,652,933 | -0.39(-0.99%) |
Mar 11, 2010 | 38.82 | 39.62 | 38.59 | 39.62 | 7,783,541 | +0.71(+1.81%) |
Mar 10, 2010 | 38.30 | 39.05 | 38.05 | 38.91 | 9,279,429 | +0.82(+2.15%) |
Mar 09, 2010 | 37.58 | 38.30 | 37.32 | 38.09 | 7,883,555 | +0.45(+1.19%) |
Mar 08, 2010 | 38.15 | 38.16 | 37.63 | 37.65 | 5,340,544 | -0.03(-0.07%) |
Mar 05, 2010 | 37.05 | 37.75 | 36.83 | 37.67 | 8,166,190 | +0.93(+2.53%) |
Mar 04, 2010 | 36.44 | 36.81 | 36.40 | 36.74 | 7,336,657 | +0.30(+0.84%) |
Mar 03, 2010 | 36.33 | 36.84 | 36.21 | 36.44 | 6,043,988 | +0.24(+0.67%) |
Mar 02, 2010 | 36.29 | 36.76 | 36.00 | 36.19 | 9,158,926 | -0.28(-0.78%) |
Mar 01, 2010 | 36.53 | 36.61 | 36.12 | 36.48 | 5,117,366 | +0.03(+0.09%) |
Feb 26, 2010 | 36.34 | 36.65 | 36.04 | 36.45 | 11,478,102 | +0.08(+0.22%) |
Feb 25, 2010 | 36.26 | 36.37 | 35.66 | 36.36 | 6,902,764 | -0.09(-0.26%) |
Feb 24, 2010 | 35.81 | 36.49 | 35.45 | 36.46 | 8,212,259 | +0.83(+2.32%) |
Feb 23, 2010 | 35.98 | 36.19 | 35.31 | 35.63 | 9,239,357 | -0.41(-1.15%) |
Feb 22, 2010 | 35.51 | 36.34 | 35.50 | 36.05 | 9,513,114 | +1.00(+2.84%) |
Feb 19, 2010 | 35.02 | 35.35 | 34.78 | 35.05 | 7,933,619 | -0.12(-0.33%) |
Feb 18, 2010 | 34.89 | 35.40 | 34.87 | 35.16 | 5,406,002 | +0.01(+0.04%) |
Feb 17, 2010 | 35.79 | 35.79 | 34.85 | 35.15 | 9,290,193 | -0.40(-1.13%) |
Feb 16, 2010 | 34.93 | 35.59 | 34.76 | 35.55 | 10,082,370 | +0.62(+1.79%) |
Feb 12, 2010 | 34.85 | 34.93 | 34.93 | 34.93 | 11,046,704 | +0.08(+0.23%) |
Feb 11, 2010 | 34.78 | 35.05 | 34.40 | 34.85 | 7,319,215 | +0.08(+0.23%) |
Feb 10, 2010 | 34.70 | 35.27 | 34.51 | 34.76 | 8,508,182 | +0.15(+0.43%) |
Feb 09, 2010 | 34.91 | 35.31 | 34.21 | 34.62 | 13,611,766 | -0.02(-0.06%) |
Feb 08, 2010 | 35.02 | 35.39 | 34.31 | 34.64 | 9,738,208 | -0.47(-1.35%) |
Feb 05, 2010 | 35.06 | 35.18 | 34.21 | 35.11 | 19,165,586 | +0.52(+1.49%) |
Feb 04, 2010 | 36.32 | 36.37 | 34.57 | 34.59 | 29,554,200 | -1.82(-4.99%) |
Feb 03, 2010 | 37.05 | 37.02 | 36.38 | 36.41 | 110,159,944 | -0.64(-1.72%) |
Feb 02, 2010 | 37.89 | 38.13 | 36.47 | 37.05 | 14,071,162 | -0.50(-1.33%) |
Feb 01, 2010 | 37.84 | 38.11 | 37.29 | 37.55 | 7,424,629 | -0.03(-0.08%) |
Jan 29, 2010 | 37.54 | 38.57 | 37.42 | 37.58 | 12,353,320 | +0.87(+2.38%) |
Jan 28, 2010 | 37.20 | 37.29 | 36.07 | 36.70 | 6,862,912 | -0.15(-0.40%) |
Jan 27, 2010 | 35.58 | 37.06 | 35.55 | 36.85 | 6,658,105 | +1.15(+3.23%) |
Jan 26, 2010 | 36.52 | 37.16 | 35.66 | 35.70 | 6,837,073 | -0.92(-2.50%) |
Jan 25, 2010 | 36.86 | 37.23 | 35.98 | 36.62 | 4,970,699 | +0.26(+0.73%) |
Jan 22, 2010 | 38.09 | 38.40 | 36.14 | 36.35 | 10,703,837 | -1.41(-3.73%) |
Jan 21, 2010 | 39.08 | 39.35 | 37.29 | 37.76 | 14,546,010 | -2.09(-5.26%) |
Jan 20, 2010 | 39.12 | 39.96 | 38.85 | 39.86 | 9,009,484 | +0.65(+1.66%) |
Jan 19, 2010 | 38.33 | 39.46 | 37.77 | 39.20 | 5,562,166 | +0.78(+2.03%) |
Jan 15, 2010 | 38.99 | 38.43 | 38.43 | 38.43 | 5,834,372 | -0.79(-2.01%) |
Jan 14, 2010 | 38.59 | 39.31 | 38.26 | 39.21 | 4,519,779 | +0.54(+1.40%) |
Jan 13, 2010 | 38.36 | 38.97 | 38.16 | 38.67 | 4,345,158 | +0.30(+0.78%) |
Jan 12, 2010 | 38.47 | 39.09 | 37.84 | 38.37 | 4,105,385 | -0.40(-1.03%) |
Jan 11, 2010 | 38.70 | 39.25 | 38.53 | 38.77 | 4,197,551 | +0.11(+0.28%) |
Jan 08, 2010 | 38.45 | 38.93 | 37.96 | 38.66 | 5,572,632 | +0.10(+0.26%) |
Jan 07, 2010 | 36.44 | 38.72 | 36.37 | 38.56 | 8,423,910 | +1.98(+5.42%) |
Jan 06, 2010 | 36.56 | 37.12 | 36.32 | 36.58 | 4,453,124 | +0.00(+0.00%) |
Jan 05, 2010 | 36.05 | 36.59 | 35.89 | 36.58 | 9,426,509 | +0.37(+1.01%) |
Jan 04, 2010 | 36.37 | 36.61 | 36.00 | 36.21 | 7,226,189 | +0.49(+1.36%) |
Dec 31, 2009 | 35.84 | 35.72 | 35.72 | 35.72 | 2,315,826 | -0.31(-0.86%) |
Dec 30, 2009 | 35.89 | 36.10 | 35.79 | 36.04 | 2,045,578 | +0.02(+0.06%) |
Dec 29, 2009 | 36.30 | 36.69 | 35.98 | 36.02 | 1,946,684 | -0.32(-0.88%) |
Dec 28, 2009 | 36.75 | 36.77 | 36.11 | 36.33 | 1,644,602 | -0.45(-1.23%) |
Dec 24, 2009 | 36.38 | 36.79 | 36.24 | 36.79 | 2,002,879 | +0.55(+1.51%) |
Dec 23, 2009 | 36.81 | 36.81 | 35.87 | 36.24 | 3,493,545 | -0.42(-1.14%) |
Dec 22, 2009 | 36.75 | 36.92 | 36.43 | 36.66 | 4,178,171 | -0.16(-0.42%) |
Dec 21, 2009 | 36.85 | 37.54 | 36.46 | 36.81 | 5,488,303 | +0.18(+0.48%) |
Dec 18, 2009 | 36.11 | 36.81 | 35.64 | 36.64 | 6,884,299 | +0.92(+2.58%) |
Dec 17, 2009 | 35.26 | 36.60 | 35.06 | 35.72 | 7,324,922 | +0.45(+1.29%) |
Dec 16, 2009 | 35.14 | 35.73 | 34.96 | 35.26 | 5,675,759 | +0.35(+0.99%) |
Dec 15, 2009 | 35.57 | 35.79 | 34.22 | 34.92 | 9,879,852 | -1.19(-3.30%) |
Dec 14, 2009 | 35.93 | 36.20 | 35.85 | 36.11 | 3,855,876 | +0.41(+1.16%) |
Dec 11, 2009 | 35.93 | 36.23 | 35.33 | 35.70 | 5,728,396 | -0.27(-0.75%) |
Dec 10, 2009 | 36.87 | 36.88 | 35.72 | 35.97 | 6,032,938 | -0.81(-2.21%) |
Dec 09, 2009 | 36.29 | 36.86 | 36.06 | 36.78 | 4,825,813 | +0.58(+1.59%) |
Dec 08, 2009 | 34.99 | 36.67 | 34.87 | 36.21 | 8,598,506 | +0.99(+2.83%) |
Dec 07, 2009 | 36.24 | 36.47 | 34.93 | 35.21 | 6,208,259 | -0.97(-2.69%) |
Dec 04, 2009 | 36.37 | 36.37 | 35.25 | 36.19 | 10,530,911 | +0.39(+1.10%) |
Dec 03, 2009 | 38.45 | 38.45 | 35.61 | 35.79 | 14,928,527 | -2.44(-6.37%) |
Dec 02, 2009 | 38.22 | 38.60 | 37.96 | 38.23 | 4,152,758 | +0.17(+0.44%) |