Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.86 | 53.46 | 52.60 | 53.18 | 3,579,160 | +0.58(+1.10%) |
Dec 30, 2010 | 53.13 | 53.26 | 52.45 | 52.60 | 2,943,699 | -0.48(-0.90%) |
Dec 29, 2010 | 53.32 | 53.38 | 52.67 | 53.08 | 4,043,952 | +0.12(+0.23%) |
Dec 28, 2010 | 52.55 | 53.20 | 52.18 | 52.96 | 4,250,235 | +1.36(+2.64%) |
Dec 27, 2010 | 51.60 | 51.72 | 50.96 | 51.60 | 2,007,764 | -0.03(-0.06%) |
Dec 23, 2010 | 51.07 | 51.97 | 50.70 | 51.63 | 3,681,707 | +0.41(+0.80%) |
Dec 22, 2010 | 51.80 | 51.80 | 51.17 | 51.22 | 3,381,795 | -0.46(-0.89%) |
Dec 21, 2010 | 51.98 | 52.01 | 51.38 | 51.68 | 3,588,005 | -0.40(-0.77%) |
Dec 20, 2010 | 52.03 | 52.28 | 51.62 | 52.08 | 3,835,829 | +0.45(+0.87%) |
Dec 17, 2010 | 51.95 | 52.00 | 50.65 | 51.63 | 7,570,202 | +0.00(+0.00%) |
Dec 16, 2010 | 52.07 | 52.22 | 50.72 | 51.63 | 10,810,338 | -0.90(-1.71%) |
Dec 15, 2010 | 52.62 | 53.20 | 52.29 | 52.53 | 7,217,224 | -0.62(-1.17%) |
Dec 14, 2010 | 54.01 | 54.04 | 52.86 | 53.15 | 6,978,026 | -0.73(-1.35%) |
Dec 13, 2010 | 54.15 | 54.47 | 53.59 | 53.88 | 6,249,390 | +0.58(+1.09%) |
Dec 10, 2010 | 53.04 | 53.67 | 52.66 | 53.30 | 6,270,221 | -0.08(-0.15%) |
Dec 09, 2010 | 53.74 | 53.74 | 52.84 | 53.38 | 5,995,334 | +0.43(+0.81%) |
Dec 08, 2010 | 53.55 | 54.14 | 52.67 | 52.95 | 10,765,551 | -1.21(-2.23%) |
Dec 07, 2010 | 55.54 | 55.72 | 53.91 | 54.16 | 9,491,675 | -0.67(-1.22%) |
Dec 06, 2010 | 54.33 | 54.98 | 54.02 | 54.83 | 10,005,084 | +0.83(+1.54%) |
Dec 03, 2010 | 53.80 | 55.38 | 53.78 | 54.00 | 12,022,622 | +0.71(+1.33%) |
Dec 02, 2010 | 52.78 | 53.77 | 52.78 | 53.29 | 9,217,356 | +0.85(+1.62%) |
Dec 01, 2010 | 52.09 | 52.59 | 51.57 | 52.44 | 7,351,818 | +0.79(+1.53%) |
Nov 30, 2010 | 50.66 | 52.14 | 50.50 | 51.65 | 11,045,645 | +1.32(+2.62%) |
Nov 29, 2010 | 50.18 | 50.49 | 49.38 | 50.33 | 6,702,744 | -0.10(-0.20%) |
Nov 26, 2010 | 50.08 | 50.56 | 49.93 | 50.43 | 3,618,497 | -0.55(-1.08%) |
Nov 24, 2010 | 50.90 | 50.98 | 50.98 | 50.98 | 5,419,959 | +0.16(+0.31%) |
Nov 23, 2010 | 50.23 | 50.99 | 50.00 | 50.82 | 9,376,534 | +0.57(+1.13%) |
Nov 22, 2010 | 49.59 | 50.47 | 49.37 | 50.25 | 6,532,905 | +0.48(+0.96%) |
Nov 19, 2010 | 49.27 | 49.89 | 49.03 | 49.77 | 5,702,102 | +0.22(+0.44%) |
Nov 18, 2010 | 50.20 | 50.28 | 49.40 | 49.55 | 8,552,512 | +0.38(+0.77%) |
Nov 17, 2010 | 48.79 | 49.90 | 48.66 | 49.17 | 8,108,226 | +0.32(+0.66%) |
Nov 16, 2010 | 49.45 | 50.08 | 48.57 | 48.85 | 13,808,885 | -1.30(-2.59%) |
Nov 15, 2010 | 50.90 | 51.04 | 50.10 | 50.15 | 7,198,816 | -0.58(-1.14%) |
Nov 12, 2010 | 50.91 | 51.80 | 50.22 | 50.73 | 9,911,469 | -1.15(-2.22%) |
Nov 11, 2010 | 52.05 | 52.20 | 50.96 | 51.88 | 8,277,890 | +0.07(+0.14%) |
Nov 10, 2010 | 51.31 | 51.93 | 50.29 | 51.81 | 13,392,938 | +0.92(+1.81%) |
Nov 09, 2010 | 52.08 | 53.44 | 50.35 | 50.89 | 23,478,884 | -0.32(-0.62%) |
Nov 08, 2010 | 48.97 | 51.27 | 48.94 | 51.21 | 12,022,941 | +2.00(+4.06%) |
Nov 05, 2010 | 49.23 | 49.95 | 48.80 | 49.21 | 9,981,675 | -0.10(-0.20%) |
Nov 04, 2010 | 49.87 | 50.07 | 49.19 | 49.31 | 17,054,264 | +0.93(+1.92%) |
Nov 03, 2010 | 48.51 | 48.89 | 47.63 | 48.38 | 10,046,553 | -0.36(-0.74%) |
Nov 02, 2010 | 48.60 | 49.03 | 48.14 | 48.74 | 6,189,743 | +0.69(+1.44%) |
Nov 01, 2010 | 48.46 | 48.50 | 47.65 | 48.05 | 5,379,829 | -0.04(-0.08%) |
Oct 29, 2010 | 47.55 | 48.31 | 47.47 | 48.09 | 8,258,454 | +1.07(+2.28%) |
Oct 28, 2010 | 46.43 | 47.23 | 45.67 | 47.02 | 9,665,206 | +1.42(+3.11%) |
Oct 27, 2010 | 45.98 | 46.06 | 44.98 | 45.60 | 10,822,604 | -0.93(-2.00%) |
Oct 25, 2010 | 47.08 | 47.11 | 46.21 | 46.53 | 7,473,192 | +0.56(+1.22%) |
Oct 22, 2010 | 45.60 | 46.00 | 45.10 | 45.97 | 5,293,889 | +0.52(+1.14%) |
Oct 21, 2010 | 46.07 | 46.45 | 44.86 | 45.45 | 9,470,571 | -0.45(-0.98%) |
Oct 20, 2010 | 45.55 | 46.50 | 45.42 | 45.90 | 9,516,944 | +0.44(+0.97%) |
Oct 19, 2010 | 45.86 | 45.99 | 45.01 | 45.46 | 15,659,003 | -2.36(-4.94%) |
Oct 18, 2010 | 47.53 | 47.97 | 47.08 | 47.82 | 7,972,945 | -0.17(-0.35%) |
Oct 15, 2010 | 48.63 | 48.82 | 47.54 | 47.99 | 9,176,847 | -0.75(-1.54%) |
Oct 14, 2010 | 49.32 | 49.34 | 48.44 | 48.74 | 8,889,798 | -0.51(-1.04%) |
Oct 13, 2010 | 49.24 | 49.66 | 49.10 | 49.25 | 12,353,578 | +0.81(+1.67%) |
Oct 12, 2010 | 48.37 | 48.63 | 47.86 | 48.44 | 8,243,262 | -0.27(-0.55%) |
Oct 11, 2010 | 48.53 | 49.13 | 48.00 | 48.71 | 5,956,571 | +0.14(+0.29%) |
Oct 08, 2010 | 48.57 | 48.65 | 47.78 | 48.57 | 8,646,137 | +0.89(+1.87%) |
Oct 07, 2010 | 48.85 | 48.99 | 47.21 | 47.68 | 1,400 | -0.91(-1.87%) |
Oct 06, 2010 | 47.60 | 48.81 | 47.51 | 48.59 | 12,177,919 | +1.27(+2.68%) |
Oct 05, 2010 | 47.11 | 47.81 | 46.77 | 47.32 | 10,733,120 | +1.34(+2.91%) |
Oct 04, 2010 | 46.88 | 46.90 | 45.75 | 45.98 | 5,862,917 | -1.03(-2.19%) |
Oct 01, 2010 | 47.01 | 47.28 | 46.55 | 47.01 | 8,649,138 | +0.72(+1.56%) |
Sep 30, 2010 | 47.23 | 47.29 | 45.52 | 46.29 | 500 | -0.67(-1.43%) |
Sep 29, 2010 | 46.94 | 47.10 | 46.47 | 46.96 | 4,763 | +0.20(+0.43%) |
Sep 28, 2010 | 45.41 | 46.86 | 44.76 | 46.76 | 22,997 | +1.00(+2.19%) |
Sep 27, 2010 | 46.64 | 46.80 | 45.66 | 45.76 | 6,123,392 | -0.61(-1.32%) |
Sep 24, 2010 | 47.51 | 47.51 | 46.19 | 46.37 | 7,162,106 | -0.34(-0.73%) |
Sep 23, 2010 | 46.96 | 47.47 | 46.45 | 46.71 | 2,500 | -0.51(-1.08%) |
Sep 22, 2010 | 47.39 | 47.55 | 46.85 | 47.22 | 10,219,377 | +0.47(+1.01%) |
Sep 21, 2010 | 46.82 | 46.97 | 44.91 | 46.75 | 15,842,364 | +0.30(+0.65%) |
Sep 20, 2010 | 46.41 | 47.11 | 46.14 | 46.45 | 7,234,954 | +0.46(+1.00%) |
Sep 17, 2010 | 45.99 | 46.75 | 45.90 | 45.99 | 8,182,485 | +1.00(+2.22%) |
Sep 15, 2010 | 45.22 | 45.66 | 44.88 | 44.99 | 8,966,441 | -0.23(-0.51%) |
Sep 14, 2010 | 45.09 | 45.87 | 44.93 | 45.22 | 20,380 | +1.01(+2.28%) |
Sep 13, 2010 | 44.65 | 44.95 | 44.09 | 44.21 | 5,755,736 | -0.51(-1.14%) |
Sep 10, 2010 | 43.99 | 44.96 | 43.83 | 44.72 | 4,311,688 | +0.53(+1.20%) |
Sep 09, 2010 | 45.78 | 45.80 | 44.02 | 44.19 | 8,808,676 | -1.26(-2.77%) |
Sep 08, 2010 | 45.93 | 46.35 | 45.45 | 45.45 | 108,071 | -0.30(-0.66%) |
Sep 07, 2010 | 45.89 | 46.34 | 45.50 | 45.75 | 4,251 | +0.45(+0.99%) |
Sep 03, 2010 | 45.01 | 45.37 | 44.62 | 45.30 | 7,883,907 | +0.08(+0.18%) |
Sep 02, 2010 | 45.74 | 45.75 | 44.71 | 45.22 | 1,232 | -0.11(-0.24%) |
Sep 01, 2010 | 47.32 | 47.56 | 45.28 | 45.33 | 10,683,255 | -1.45(-3.10%) |
Aug 31, 2010 | 46.77 | 47.50 | 46.60 | 46.78 | 12,830 | +0.36(+0.78%) |
Aug 30, 2010 | 46.39 | 46.83 | 46.24 | 46.42 | 5,568,984 | -0.08(-0.17%) |
Aug 27, 2010 | 45.86 | 46.54 | 45.41 | 46.50 | 9,719,092 | +0.73(+1.59%) |
Aug 26, 2010 | 45.77 | 46.24 | 45.14 | 45.77 | 200 | +0.64(+1.42%) |
Aug 25, 2010 | 44.07 | 45.27 | 43.87 | 45.13 | 100 | +1.61(+3.70%) |
Aug 24, 2010 | 42.90 | 44.39 | 42.80 | 43.52 | 7,023,008 | -0.59(-1.34%) |
Aug 23, 2010 | 44.55 | 44.65 | 43.80 | 44.11 | 4,224,489 | -0.67(-1.50%) |
Aug 20, 2010 | 44.27 | 44.79 | 44.00 | 44.78 | 4,753,200 | -0.10(-0.22%) |
Aug 19, 2010 | 45.30 | 45.75 | 44.40 | 44.88 | 1,349 | -0.38(-0.84%) |
Aug 18, 2010 | 44.04 | 45.49 | 43.86 | 45.26 | 15,699 | +0.97(+2.19%) |
Aug 17, 2010 | 43.97 | 44.48 | 43.53 | 44.29 | 7,360 | +0.66(+1.51%) |
Aug 16, 2010 | 43.39 | 43.69 | 43.20 | 43.63 | 6,417,613 | +0.71(+1.65%) |
Aug 13, 2010 | 42.92 | 43.45 | 42.83 | 42.92 | 5,538,518 | -0.28(-0.65%) |
Aug 12, 2010 | 42.93 | 43.30 | 42.82 | 43.20 | 9,283,419 | +0.80(+1.89%) |
Aug 11, 2010 | 43.51 | 43.62 | 42.23 | 42.40 | 4,286 | -0.28(-0.66%) |
Aug 10, 2010 | 42.68 | 43.56 | 42.28 | 42.68 | 500 | -0.67(-1.55%) |
Aug 09, 2010 | 43.41 | 43.48 | 42.78 | 43.35 | 4,338,510 | -0.04(-0.09%) |
Aug 06, 2010 | 43.39 | 43.97 | 43.06 | 43.39 | 7,886,980 | +0.66(+1.54%) |
Aug 05, 2010 | 42.67 | 42.84 | 42.30 | 42.73 | 4,805,795 | +0.12(+0.28%) |
Aug 04, 2010 | 42.08 | 42.88 | 42.07 | 42.61 | 28,884 | +1.24(+3.00%) |
Aug 03, 2010 | 41.17 | 41.89 | 41.09 | 41.37 | 35,349 | +0.42(+1.03%) |
Aug 02, 2010 | 41.77 | 41.98 | 40.66 | 40.95 | 6,215,013 | -0.15(-0.36%) |
Jul 30, 2010 | 41.10 | 41.35 | 40.42 | 41.10 | 6,751,159 | +0.56(+1.38%) |
Jul 29, 2010 | 40.84 | 41.00 | 40.04 | 40.54 | 26,328 | +0.51(+1.27%) |
Jul 28, 2010 | 39.94 | 40.29 | 39.67 | 40.03 | 700 | +0.00(+0.00%) |
Jul 27, 2010 | 41.59 | 41.65 | 39.90 | 40.03 | 600 | -1.72(-4.12%) |
Jul 26, 2010 | 42.53 | 42.66 | 41.69 | 41.75 | 7,820,551 | -0.62(-1.46%) |
Jul 23, 2010 | 42.51 | 42.76 | 42.10 | 42.37 | 7,482,872 | +0.14(+0.33%) |
Jul 22, 2010 | 42.20 | 42.83 | 42.00 | 42.23 | 11,472 | +0.50(+1.20%) |
Jul 21, 2010 | 42.11 | 42.43 | 41.43 | 41.73 | 7,082,789 | -0.08(-0.19%) |
Jul 20, 2010 | 40.91 | 42.00 | 40.88 | 41.81 | 2,681 | +0.66(+1.60%) |
Jul 19, 2010 | 41.30 | 41.46 | 40.58 | 41.15 | 8,060,710 | -0.60(-1.44%) |
Jul 16, 2010 | 41.75 | 42.23 | 41.56 | 41.75 | 9,219,713 | -1.32(-3.06%) |
Jul 15, 2010 | 43.32 | 43.35 | 42.43 | 43.07 | 7,955,165 | +0.08(+0.19%) |
Jul 14, 2010 | 43.39 | 43.77 | 42.74 | 42.99 | 7,473,572 | -0.14(-0.32%) |
Jul 13, 2010 | 44.60 | 44.78 | 43.09 | 43.13 | 1,845 | -0.75(-1.71%) |
Jul 12, 2010 | 43.44 | 44.38 | 43.35 | 43.88 | 8,551,890 | +0.31(+0.71%) |
Jul 09, 2010 | 43.57 | 44.13 | 43.19 | 43.57 | 8,876,542 | +0.99(+2.33%) |
Jul 08, 2010 | 44.28 | 44.29 | 42.01 | 42.58 | 49,411 | -1.30(-2.96%) |
Jul 07, 2010 | 42.85 | 43.88 | 42.41 | 43.88 | 8,243,229 | +0.90(+2.09%) |
Jul 06, 2010 | 43.75 | 43.87 | 42.44 | 42.98 | 11,060,142 | -0.26(-0.60%) |
Jul 02, 2010 | 43.24 | 44.03 | 42.96 | 43.24 | 8,881,418 | +0.14(+0.32%) |
Jul 01, 2010 | 45.08 | 45.34 | 42.40 | 43.10 | 13,166,763 | -2.31(-5.09%) |
Jun 30, 2010 | 44.96 | 46.00 | 44.84 | 45.41 | 1,021 | +0.48(+1.07%) |
Jun 29, 2010 | 45.48 | 45.74 | 44.72 | 44.93 | 3,454 | -1.40(-3.02%) |
Jun 25, 2010 | 46.33 | 46.88 | 45.12 | 46.33 | 10,029,313 | +1.74(+3.90%) |
Jun 24, 2010 | 44.76 | 45.35 | 44.48 | 44.59 | 7,868,773 | -0.15(-0.34%) |
Jun 23, 2010 | 44.24 | 44.96 | 43.91 | 44.74 | 8,229,458 | +0.01(+0.02%) |
Jun 22, 2010 | 44.93 | 45.53 | 44.62 | 44.73 | 4,989 | -0.07(-0.16%) |
Jun 21, 2010 | 46.16 | 46.36 | 44.47 | 44.80 | 10,666,271 | -1.58(-3.41%) |
Jun 18, 2010 | 46.38 | 46.46 | 45.30 | 46.38 | 15,919,412 | +1.56(+3.48%) |
Jun 17, 2010 | 44.18 | 44.94 | 43.89 | 44.82 | 231,948 | +1.63(+3.77%) |
Jun 16, 2010 | 42.81 | 43.47 | 42.71 | 43.19 | 7,015,309 | +0.25(+0.58%) |
Jun 15, 2010 | 42.04 | 42.94 | 41.75 | 42.94 | 100 | +0.94(+2.24%) |
Jun 14, 2010 | 42.91 | 43.00 | 41.84 | 42.00 | 10,312,942 | -1.11(-2.57%) |
Jun 11, 2010 | 43.19 | 43.50 | 42.88 | 43.11 | 6,817,142 | +0.19(+0.44%) |
Jun 10, 2010 | 42.62 | 43.42 | 42.54 | 42.92 | 8,490 | +0.20(+0.47%) |
Jun 09, 2010 | 43.14 | 43.53 | 42.43 | 42.72 | 9,044,662 | -0.62(-1.43%) |
Jun 08, 2010 | 43.53 | 44.60 | 43.22 | 43.34 | 400 | +0.22(+0.51%) |
Jun 07, 2010 | 41.37 | 43.57 | 41.13 | 43.12 | 12,398,392 | +1.70(+4.10%) |
Jun 04, 2010 | 41.42 | 42.25 | 41.17 | 41.42 | 11,224,517 | -0.88(-2.08%) |
Jun 03, 2010 | 43.40 | 43.42 | 41.82 | 42.30 | 8,166,050 | -0.80(-1.86%) |
Jun 02, 2010 | 42.74 | 43.24 | 42.60 | 43.10 | 6,722 | +0.51(+1.20%) |
Jun 01, 2010 | 42.51 | 43.73 | 42.50 | 42.59 | 9,043 | +0.51(+1.21%) |
May 28, 2010 | 42.08 | 42.66 | 41.76 | 42.08 | 7,276,719 | -0.36(-0.85%) |
May 27, 2010 | 42.22 | 42.92 | 42.13 | 42.44 | 7,678,055 | +0.63(+1.51%) |
May 26, 2010 | 42.94 | 43.10 | 41.80 | 41.81 | 86,653 | -0.54(-1.28%) |
May 25, 2010 | 40.83 | 42.48 | 40.60 | 42.35 | 90,787 | +1.23(+2.99%) |
May 24, 2010 | 41.66 | 42.11 | 41.07 | 41.12 | 6,734,022 | +0.10(+0.24%) |
May 21, 2010 | 40.18 | 41.40 | 39.95 | 41.02 | 12,102,198 | +0.02(+0.05%) |
May 20, 2010 | 41.13 | 41.60 | 40.90 | 41.00 | 9,707 | -1.70(-3.98%) |
May 19, 2010 | 43.87 | 44.09 | 41.51 | 42.70 | 16,804,034 | -1.78(-4.00%) |
May 18, 2010 | 43.97 | 44.99 | 43.90 | 44.48 | 500 | +0.05(+0.11%) |
May 17, 2010 | 45.80 | 45.80 | 43.89 | 44.43 | 10,853,134 | -1.19(-2.61%) |
May 14, 2010 | 45.62 | 46.05 | 44.11 | 45.62 | 15,599,498 | +0.81(+1.81%) |
May 13, 2010 | 45.54 | 45.74 | 44.59 | 44.81 | 10,466,162 | -0.85(-1.86%) |
May 12, 2010 | 46.68 | 47.21 | 45.62 | 45.66 | 19,184,992 | -0.22(-0.48%) |
May 11, 2010 | 45.98 | 46.55 | 45.69 | 45.88 | 24,725 | +1.97(+4.49%) |
May 10, 2010 | 43.63 | 43.99 | 43.61 | 43.91 | 13,956,682 | +1.09(+2.55%) |
May 07, 2010 | 43.28 | 44.24 | 42.46 | 42.82 | 22,665,600 | -1.20(-2.73%) |
May 06, 2010 | 44.02 | 44.33 | 42.53 | 44.02 | 1,500 | +1.85(+4.37%) |
May 05, 2010 | 42.28 | 43.27 | 41.98 | 42.17 | 11,415,250 | -0.73(-1.71%) |
May 04, 2010 | 43.20 | 43.56 | 41.95 | 42.91 | 11,853 | +0.09(+0.21%) |
May 03, 2010 | 43.95 | 44.11 | 42.32 | 42.82 | 8,124,001 | -0.73(-1.68%) |
Apr 30, 2010 | 43.40 | 44.37 | 43.27 | 43.55 | 14,731,962 | +0.73(+1.69%) |
Apr 29, 2010 | 42.81 | 43.50 | 42.47 | 42.82 | 14,168,724 | +0.65(+1.55%) |
Apr 28, 2010 | 41.63 | 42.80 | 41.35 | 42.17 | 20,871,340 | +1.50(+3.69%) |
Apr 27, 2010 | 39.93 | 40.94 | 39.79 | 40.67 | 25,291 | +0.21(+0.52%) |
Apr 26, 2010 | 40.53 | 40.84 | 40.21 | 40.46 | 4,993,184 | +0.00(+0.00%) |
Apr 23, 2010 | 40.05 | 40.63 | 39.47 | 40.46 | 7,112,841 | +0.29(+0.72%) |
Apr 22, 2010 | 39.11 | 40.23 | 38.80 | 40.17 | 9,783,260 | +0.67(+1.70%) |
Apr 21, 2010 | 39.33 | 39.87 | 39.02 | 39.50 | 17,529 | +0.37(+0.95%) |
Apr 20, 2010 | 39.70 | 39.84 | 39.11 | 39.13 | 251,895 | -0.01(-0.03%) |
Apr 19, 2010 | 38.50 | 39.14 | 38.14 | 39.14 | 6,921,016 | +0.03(+0.08%) |
Apr 16, 2010 | 39.61 | 39.92 | 38.44 | 39.11 | 13,507,031 | -0.89(-2.23%) |
Apr 15, 2010 | 40.52 | 40.86 | 39.94 | 40.00 | 8,862,477 | -0.67(-1.65%) |
Apr 14, 2010 | 41.17 | 41.36 | 40.36 | 40.67 | 7,943,671 | +0.24(+0.59%) |
Apr 13, 2010 | 40.47 | 40.56 | 39.55 | 40.43 | 8,968,636 | -0.33(-0.81%) |
Apr 12, 2010 | 40.97 | 41.72 | 40.59 | 40.76 | 10,686,610 | -0.53(-1.28%) |
Apr 09, 2010 | 41.21 | 41.85 | 40.87 | 41.29 | 9,274,727 | +0.34(+0.83%) |
Apr 08, 2010 | 40.55 | 41.10 | 40.17 | 40.95 | 9,116,755 | +0.25(+0.61%) |
Apr 07, 2010 | 39.84 | 40.96 | 39.78 | 40.70 | 14,422,503 | +1.28(+3.25%) |
Apr 06, 2010 | 39.48 | 39.71 | 39.28 | 39.42 | 7,381,044 | -0.31(-0.78%) |
Apr 05, 2010 | 39.65 | 39.90 | 39.25 | 39.73 | 6,073,484 | +0.28(+0.71%) |
Apr 01, 2010 | 38.95 | 39.45 | 39.45 | 39.45 | 10,128,200 | +1.11(+2.90%) |
Mar 31, 2010 | 38.39 | 38.71 | 38.05 | 38.34 | 10,159,636 | +0.58(+1.54%) |
Mar 30, 2010 | 37.92 | 38.05 | 37.41 | 37.76 | 6,781,424 | -0.05(-0.13%) |
Mar 29, 2010 | 37.64 | 37.97 | 37.34 | 37.81 | 7,091,260 | +0.40(+1.07%) |
Mar 26, 2010 | 36.77 | 37.58 | 36.69 | 37.41 | 10,229,362 | +0.64(+1.74%) |
Mar 25, 2010 | 37.79 | 37.80 | 36.75 | 36.77 | 12,310,186 | -0.47(-1.26%) |
Mar 24, 2010 | 38.24 | 38.30 | 37.11 | 37.24 | 17,342,312 | -1.58(-4.07%) |
Mar 23, 2010 | 39.24 | 39.76 | 38.62 | 38.82 | 13,548,414 | -0.59(-1.50%) |
Mar 22, 2010 | 38.90 | 39.42 | 38.50 | 39.41 | 8,867,132 | -0.01(-0.03%) |
Mar 19, 2010 | 39.73 | 39.89 | 38.81 | 39.42 | 12,486,752 | -0.36(-0.90%) |
Mar 18, 2010 | 40.10 | 40.57 | 39.43 | 39.78 | 7,572,182 | -0.38(-0.95%) |
Mar 17, 2010 | 40.29 | 40.61 | 40.08 | 40.16 | 9,115,711 | +0.07(+0.17%) |
Mar 16, 2010 | 39.68 | 40.35 | 39.46 | 40.09 | 10,717,389 | +1.08(+2.77%) |
Mar 15, 2010 | 38.82 | 39.07 | 38.78 | 39.01 | 7,127,431 | -0.05(-0.13%) |
Mar 12, 2010 | 39.27 | 39.52 | 38.63 | 39.06 | 8,514,439 | -0.12(-0.31%) |
Mar 11, 2010 | 38.55 | 39.19 | 38.36 | 39.18 | 7,740,081 | +0.43(+1.11%) |
Mar 10, 2010 | 39.55 | 39.79 | 38.48 | 38.75 | 10,638,311 | -0.79(-2.00%) |
Mar 09, 2010 | 39.22 | 39.89 | 39.14 | 39.54 | 7,938,024 | -0.14(-0.35%) |
Mar 08, 2010 | 40.31 | 40.80 | 39.52 | 39.68 | 7,687,967 | -0.58(-1.44%) |
Mar 05, 2010 | 40.20 | 40.66 | 40.04 | 40.26 | 8,326,457 | +0.46(+1.16%) |
Mar 04, 2010 | 40.11 | 40.33 | 39.34 | 39.80 | 11,380,100 | -0.34(-0.85%) |
Mar 03, 2010 | 39.99 | 40.54 | 39.53 | 40.14 | 10,786,429 | +0.67(+1.70%) |
Mar 02, 2010 | 38.97 | 40.11 | 38.71 | 39.47 | 14,067,062 | +1.02(+2.65%) |
Mar 01, 2010 | 38.10 | 38.55 | 37.31 | 38.45 | 9,517,095 | +0.79(+2.10%) |
Feb 26, 2010 | 37.84 | 37.96 | 37.22 | 37.66 | 10,350,834 | +0.22(+0.59%) |
Feb 25, 2010 | 36.37 | 37.69 | 35.79 | 37.44 | 15,717,641 | +0.70(+1.91%) |
Feb 24, 2010 | 37.07 | 37.79 | 36.55 | 36.74 | 10,596,186 | -0.53(-1.43%) |
Feb 23, 2010 | 38.34 | 38.53 | 36.91 | 37.27 | 11,865,022 | -1.10(-2.87%) |
Feb 22, 2010 | 39.57 | 39.69 | 38.34 | 38.37 | 10,046,422 | -1.00(-2.54%) |
Feb 19, 2010 | 38.84 | 40.00 | 38.61 | 39.37 | 15,955,597 | +0.14(+0.36%) |
Feb 18, 2010 | 38.00 | 39.47 | 37.95 | 39.23 | 17,736,102 | +1.37(+3.62%) |
Feb 17, 2010 | 37.44 | 38.21 | 37.36 | 37.86 | 16,229,022 | +0.42(+1.12%) |
Feb 16, 2010 | 37.86 | 37.97 | 37.36 | 37.44 | 15,387,071 | +0.74(+2.02%) |
Feb 12, 2010 | 36.40 | 36.70 | 36.70 | 36.70 | 9,089,200 | -0.37(-1.00%) |
Feb 11, 2010 | 36.01 | 37.17 | 35.58 | 37.07 | 11,410,937 | +1.39(+3.90%) |
Feb 10, 2010 | 35.74 | 35.92 | 34.94 | 35.68 | 9,750,173 | +0.01(+0.03%) |
Feb 09, 2010 | 35.27 | 36.15 | 34.93 | 35.67 | 14,080,432 | +0.00(+0.00%) |
Feb 08, 2010 | 35.74 | 35.88 | 34.49 | 35.67 | 10,398,752 | -0.16(-0.45%) |
Feb 05, 2010 | 33.92 | 35.95 | 33.65 | 35.83 | 19,976,418 | +1.83(+5.38%) |
Feb 04, 2010 | 35.09 | 35.21 | 33.76 | 34.00 | 16,329,125 | -1.91(-5.32%) |
Feb 03, 2010 | 36.09 | 36.62 | 35.81 | 35.91 | 8,183,498 | -0.30(-0.83%) |
Feb 02, 2010 | 37.01 | 37.03 | 36.09 | 36.21 | 11,346,743 | +0.27(+0.75%) |
Feb 01, 2010 | 35.19 | 36.50 | 35.17 | 35.94 | 9,261,507 | +1.12(+3.22%) |
Jan 29, 2010 | 35.80 | 36.38 | 34.63 | 34.82 | 14,435,635 | -1.22(-3.39%) |
Jan 28, 2010 | 36.28 | 36.32 | 35.84 | 36.04 | 15,530,854 | +0.30(+0.84%) |
Jan 27, 2010 | 36.02 | 36.27 | 35.20 | 35.74 | 12,467,875 | -0.33(-0.91%) |
Jan 26, 2010 | 35.78 | 36.78 | 35.62 | 36.07 | 13,030,185 | +0.03(+0.08%) |
Jan 25, 2010 | 37.18 | 37.18 | 36.04 | 36.04 | 11,523,120 | -0.46(-1.26%) |
Jan 22, 2010 | 36.37 | 37.52 | 36.11 | 36.50 | 17,340,288 | -0.02(-0.05%) |
Jan 21, 2010 | 37.75 | 37.78 | 36.35 | 36.52 | 21,433,648 | -1.35(-3.56%) |
Jan 20, 2010 | 38.46 | 38.64 | 37.23 | 37.87 | 16,581,276 | -1.79(-4.51%) |
Jan 19, 2010 | 39.28 | 39.72 | 38.99 | 39.66 | 8,780,114 | -0.04(-0.10%) |
Jan 15, 2010 | 40.19 | 39.70 | 39.70 | 39.70 | 11,620,800 | -0.77(-1.90%) |
Jan 14, 2010 | 40.65 | 40.85 | 39.95 | 40.47 | 8,470,557 | -0.23(-0.57%) |
Jan 13, 2010 | 40.53 | 40.80 | 39.43 | 40.70 | 9,581,031 | +0.40(+0.99%) |
Jan 12, 2010 | 41.16 | 41.52 | 39.95 | 40.30 | 12,126,414 | -1.34(-3.22%) |
Jan 11, 2010 | 42.57 | 42.64 | 41.32 | 41.64 | 13,777,921 | +0.21(+0.51%) |
Jan 08, 2010 | 41.60 | 41.67 | 40.70 | 41.43 | 9,199,189 | +0.26(+0.63%) |
Jan 07, 2010 | 41.67 | 41.67 | 40.89 | 41.17 | 9,290,070 | -0.59(-1.41%) |
Jan 06, 2010 | 41.32 | 42.34 | 41.14 | 41.76 | 12,329,198 | +0.87(+2.13%) |
Jan 05, 2010 | 40.66 | 41.10 | 40.04 | 40.89 | 13,018,597 | +0.50(+1.24%) |