Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 58.90 | 59.32 | 58.69 | 59.09 | 1,603,970 | +0.08(+0.14%) |
Dec 30, 2010 | 59.32 | 59.42 | 58.76 | 59.01 | 1,139,373 | -0.31(-0.52%) |
Dec 29, 2010 | 58.95 | 59.71 | 58.67 | 59.32 | 1,404,901 | +0.60(+1.02%) |
Dec 28, 2010 | 58.78 | 59.12 | 58.37 | 58.73 | 916,115 | -0.05(-0.09%) |
Dec 27, 2010 | 58.59 | 59.00 | 58.44 | 58.78 | 728,469 | +0.04(+0.06%) |
Dec 23, 2010 | 58.72 | 59.01 | 58.60 | 58.74 | 865,338 | -0.15(-0.25%) |
Dec 22, 2010 | 58.87 | 59.13 | 58.63 | 58.89 | 1,142,608 | -0.09(-0.15%) |
Dec 21, 2010 | 58.42 | 59.40 | 58.30 | 58.98 | 1,302,518 | +0.76(+1.30%) |
Dec 20, 2010 | 58.32 | 58.43 | 57.66 | 58.22 | 1,766,303 | +0.00(+0.00%) |
Dec 17, 2010 | 57.92 | 58.57 | 57.56 | 58.22 | 3,752,131 | -0.15(-0.25%) |
Dec 16, 2010 | 57.75 | 58.63 | 57.56 | 58.36 | 1,621,826 | +0.71(+1.24%) |
Dec 15, 2010 | 57.48 | 58.16 | 57.42 | 57.65 | 1,592,278 | +0.04(+0.08%) |
Dec 14, 2010 | 57.52 | 57.79 | 57.28 | 57.61 | 1,002,756 | +0.29(+0.50%) |
Dec 13, 2010 | 57.53 | 57.63 | 57.06 | 57.32 | 1,221,755 | -0.04(-0.06%) |
Dec 10, 2010 | 57.23 | 57.42 | 56.71 | 57.36 | 1,441,509 | +0.26(+0.46%) |
Dec 09, 2010 | 56.78 | 57.31 | 56.59 | 57.09 | 1,754,787 | +0.45(+0.79%) |
Dec 08, 2010 | 56.12 | 56.67 | 55.93 | 56.64 | 1,512,250 | +0.53(+0.94%) |
Dec 07, 2010 | 56.14 | 56.35 | 55.84 | 56.12 | 1,623,705 | +0.36(+0.65%) |
Dec 06, 2010 | 56.03 | 56.15 | 55.62 | 55.76 | 1,904,880 | -0.30(-0.54%) |
Dec 03, 2010 | 55.54 | 56.11 | 55.40 | 56.06 | 1,023,943 | +0.40(+0.71%) |
Dec 02, 2010 | 55.10 | 55.67 | 54.96 | 55.66 | 1,886,833 | +0.55(+1.00%) |
Dec 01, 2010 | 54.72 | 55.43 | 54.53 | 55.11 | 1,926,578 | +0.99(+1.83%) |
Nov 30, 2010 | 53.56 | 54.45 | 53.50 | 54.12 | 3,029,404 | +0.14(+0.26%) |
Nov 29, 2010 | 54.29 | 54.38 | 53.55 | 53.98 | 2,103,972 | -0.43(-0.80%) |
Nov 26, 2010 | 54.23 | 54.61 | 54.11 | 54.41 | 440,229 | -0.08(-0.15%) |
Nov 24, 2010 | 53.46 | 54.49 | 54.49 | 54.49 | 1,689,589 | +1.39(+2.61%) |
Nov 23, 2010 | 53.06 | 53.16 | 52.64 | 53.11 | 893,490 | -0.40(-0.75%) |
Nov 22, 2010 | 53.19 | 53.77 | 52.92 | 53.51 | 978,098 | +0.02(+0.04%) |
Nov 19, 2010 | 53.08 | 53.49 | 52.91 | 53.49 | 1,492,408 | +0.44(+0.83%) |
Nov 18, 2010 | 52.56 | 53.54 | 52.36 | 53.05 | 1,614,349 | +0.86(+1.65%) |
Nov 17, 2010 | 51.90 | 52.31 | 51.61 | 52.19 | 1,539,556 | +0.19(+0.37%) |
Nov 16, 2010 | 52.17 | 52.30 | 51.51 | 52.00 | 1,511,904 | -0.43(-0.81%) |
Nov 15, 2010 | 52.58 | 52.92 | 52.30 | 52.42 | 950,690 | +0.15(+0.28%) |
Nov 12, 2010 | 52.37 | 52.64 | 51.92 | 52.28 | 1,136,598 | -0.44(-0.84%) |
Nov 11, 2010 | 51.62 | 52.78 | 51.58 | 52.72 | 1,549,486 | +0.81(+1.57%) |
Nov 10, 2010 | 52.40 | 52.53 | 51.70 | 51.90 | 1,570,393 | -0.37(-0.70%) |
Nov 09, 2010 | 52.99 | 53.10 | 52.03 | 52.27 | 1,064,350 | -0.72(-1.36%) |
Nov 08, 2010 | 52.40 | 53.09 | 52.36 | 52.99 | 1,023,657 | +0.28(+0.53%) |
Nov 05, 2010 | 53.08 | 53.20 | 52.43 | 52.71 | 1,286,351 | -0.34(-0.64%) |
Nov 04, 2010 | 52.26 | 53.15 | 52.07 | 53.05 | 2,055,706 | +1.26(+2.42%) |
Nov 03, 2010 | 52.17 | 52.30 | 51.18 | 51.79 | 1,864,956 | -0.40(-0.77%) |
Nov 02, 2010 | 52.16 | 52.39 | 51.89 | 52.19 | 944,448 | +0.44(+0.85%) |
Nov 01, 2010 | 51.81 | 52.42 | 51.61 | 51.75 | 1,325,309 | +0.01(+0.01%) |
Oct 29, 2010 | 51.43 | 52.03 | 51.36 | 51.75 | 1,642,261 | +0.22(+0.43%) |
Oct 28, 2010 | 52.17 | 52.37 | 51.30 | 51.53 | 2,586,994 | -0.96(-1.83%) |
Oct 27, 2010 | 51.09 | 52.65 | 50.77 | 52.49 | 2,139,063 | -0.95(-1.77%) |
Oct 25, 2010 | 53.39 | 53.83 | 53.32 | 53.44 | 1,805,708 | +0.19(+0.36%) |
Oct 22, 2010 | 53.25 | 53.27 | 52.75 | 53.24 | 934,057 | +0.09(+0.17%) |
Oct 21, 2010 | 53.38 | 53.39 | 52.67 | 53.16 | 1,427,429 | +0.03(+0.06%) |
Oct 20, 2010 | 52.79 | 53.47 | 52.72 | 53.13 | 1,656,984 | +0.48(+0.92%) |
Oct 19, 2010 | 52.34 | 53.04 | 52.10 | 52.64 | 2,860,615 | -0.04(-0.08%) |
Oct 18, 2010 | 52.96 | 52.96 | 52.45 | 52.69 | 1,483,641 | -0.35(-0.66%) |
Oct 15, 2010 | 53.32 | 53.59 | 53.00 | 53.04 | 3,398,226 | +0.13(+0.25%) |
Oct 14, 2010 | 52.03 | 53.15 | 52.03 | 52.91 | 3,655,443 | +0.41(+0.78%) |
Oct 13, 2010 | 51.93 | 52.86 | 51.91 | 52.50 | 1,943,692 | +0.64(+1.23%) |
Oct 12, 2010 | 52.20 | 52.31 | 51.55 | 51.86 | 1,679,189 | -0.36(-0.69%) |
Oct 11, 2010 | 52.16 | 52.56 | 51.80 | 52.22 | 1,579,689 | -0.07(-0.13%) |
Oct 08, 2010 | 52.29 | 52.78 | 51.80 | 52.28 | 2,310,959 | +0.08(+0.15%) |
Oct 07, 2010 | 52.25 | 52.36 | 51.78 | 52.20 | 2,009,360 | +0.00(+0.00%) |
Oct 06, 2010 | 52.17 | 52.73 | 52.12 | 52.20 | 2,613,971 | +0.15(+0.30%) |
Oct 05, 2010 | 51.36 | 53.11 | 51.36 | 52.05 | 5,591,913 | +0.99(+1.94%) |
Oct 04, 2010 | 51.21 | 51.30 | 50.47 | 51.06 | 2,084,910 | -0.07(-0.14%) |
Oct 01, 2010 | 51.70 | 51.82 | 50.76 | 51.13 | 2,675,073 | -0.21(-0.40%) |
Sep 30, 2010 | 51.23 | 52.03 | 50.97 | 51.34 | 3,203,598 | +0.26(+0.50%) |
Sep 29, 2010 | 50.76 | 51.09 | 50.34 | 51.08 | 1,999,219 | +0.12(+0.23%) |
Sep 28, 2010 | 50.62 | 51.34 | 50.23 | 50.96 | 2,514,271 | +0.53(+1.05%) |
Sep 27, 2010 | 50.37 | 50.71 | 50.13 | 50.43 | 1,392,687 | +0.07(+0.13%) |
Sep 24, 2010 | 49.79 | 50.59 | 49.76 | 50.37 | 2,041,846 | +1.09(+2.22%) |
Sep 23, 2010 | 49.63 | 50.03 | 49.02 | 49.27 | 1,719,712 | -0.71(-1.42%) |
Sep 22, 2010 | 50.55 | 50.95 | 49.73 | 49.98 | 2,119,651 | -0.56(-1.10%) |
Sep 21, 2010 | 50.62 | 51.02 | 50.43 | 50.54 | 1,767,917 | +0.04(+0.07%) |
Sep 20, 2010 | 50.51 | 51.09 | 50.41 | 50.51 | 1,570,588 | +0.25(+0.50%) |
Sep 17, 2010 | 50.10 | 50.36 | 49.82 | 50.26 | 2,093,140 | +0.18(+0.35%) |
Sep 15, 2010 | 49.82 | 50.21 | 49.52 | 50.08 | 1,176,975 | +0.15(+0.31%) |
Sep 14, 2010 | 49.71 | 50.23 | 49.48 | 49.93 | 2,832,420 | +0.00(+0.00%) |
Sep 13, 2010 | 49.97 | 50.21 | 49.55 | 49.93 | 2,111,145 | +0.37(+0.74%) |
Sep 10, 2010 | 49.87 | 49.96 | 49.43 | 49.56 | 1,450,740 | -0.14(-0.28%) |
Sep 09, 2010 | 50.01 | 50.18 | 49.54 | 49.70 | 1,527,611 | +0.01(+0.03%) |
Sep 08, 2010 | 49.40 | 50.23 | 49.33 | 49.68 | 1,738,833 | +0.45(+0.91%) |
Sep 07, 2010 | 49.52 | 49.69 | 49.04 | 49.24 | 1,542,657 | -0.37(-0.74%) |
Sep 03, 2010 | 49.88 | 50.08 | 49.42 | 49.60 | 1,802,805 | +0.24(+0.49%) |
Sep 02, 2010 | 48.92 | 49.42 | 48.90 | 49.36 | 1,326,451 | +0.63(+1.30%) |
Sep 01, 2010 | 48.24 | 49.02 | 47.88 | 48.73 | 2,812,329 | +1.20(+2.52%) |
Aug 31, 2010 | 47.18 | 47.88 | 47.09 | 47.53 | 3,236,589 | +0.07(+0.14%) |
Aug 30, 2010 | 47.99 | 48.25 | 47.44 | 47.47 | 1,480,346 | -0.75(-1.55%) |
Aug 27, 2010 | 47.74 | 48.57 | 47.25 | 48.21 | 1,934,860 | +0.74(+1.56%) |
Aug 26, 2010 | 47.88 | 48.31 | 47.46 | 47.47 | 2,209,035 | -0.15(-0.32%) |
Aug 25, 2010 | 47.42 | 47.85 | 47.31 | 47.63 | 2,617,965 | -0.01(-0.03%) |
Aug 24, 2010 | 47.85 | 48.04 | 47.27 | 47.64 | 2,641,801 | -0.53(-1.09%) |
Aug 23, 2010 | 48.74 | 49.22 | 48.15 | 48.17 | 1,912,387 | -0.22(-0.45%) |
Aug 20, 2010 | 47.61 | 48.53 | 47.26 | 48.39 | 2,621,531 | +0.71(+1.49%) |
Aug 19, 2010 | 48.02 | 48.05 | 46.98 | 47.68 | 2,735,887 | -0.58(-1.20%) |
Aug 18, 2010 | 47.95 | 48.64 | 47.68 | 48.26 | 1,636,486 | -0.23(-0.47%) |
Aug 17, 2010 | 47.88 | 48.86 | 47.61 | 48.48 | 2,421,768 | +1.05(+2.20%) |
Aug 16, 2010 | 47.04 | 47.67 | 46.68 | 47.44 | 1,544,440 | +0.19(+0.40%) |
Aug 13, 2010 | 47.20 | 47.53 | 47.03 | 47.25 | 1,901,455 | -0.21(-0.45%) |
Aug 12, 2010 | 47.04 | 47.68 | 46.86 | 47.46 | 2,040,555 | -0.07(-0.14%) |
Aug 11, 2010 | 47.86 | 47.93 | 46.96 | 47.53 | 3,248,408 | -0.89(-1.84%) |
Aug 10, 2010 | 49.00 | 49.34 | 48.07 | 48.42 | 3,288,976 | -1.15(-2.32%) |
Aug 09, 2010 | 49.27 | 49.73 | 49.17 | 49.57 | 1,569,522 | +0.64(+1.32%) |
Aug 06, 2010 | 48.70 | 49.43 | 48.50 | 48.92 | 2,402,603 | -0.34(-0.68%) |
Aug 05, 2010 | 49.08 | 49.39 | 48.75 | 49.26 | 1,764,730 | +0.10(+0.19%) |
Aug 04, 2010 | 48.68 | 49.27 | 48.48 | 49.16 | 1,965,969 | +0.58(+1.19%) |
Aug 03, 2010 | 48.32 | 48.76 | 47.85 | 48.59 | 1,915,539 | +0.15(+0.32%) |
Aug 02, 2010 | 47.80 | 48.48 | 47.55 | 48.43 | 2,108,782 | +0.75(+1.56%) |
Jul 30, 2010 | 46.88 | 47.93 | 46.66 | 47.69 | 2,281,176 | +0.42(+0.88%) |
Jul 29, 2010 | 47.65 | 47.86 | 46.80 | 47.27 | 3,338,158 | -0.18(-0.37%) |
Jul 28, 2010 | 46.77 | 47.87 | 46.47 | 47.44 | 11,552,827 | +2.68(+6.00%) |
Jul 27, 2010 | 45.47 | 45.68 | 44.65 | 44.76 | 2,933,985 | -0.66(-1.45%) |
Jul 26, 2010 | 44.65 | 45.65 | 44.61 | 45.42 | 3,058,404 | +0.89(+2.00%) |
Jul 23, 2010 | 43.36 | 44.61 | 42.92 | 44.53 | 3,137,526 | +1.08(+2.49%) |
Jul 22, 2010 | 42.56 | 43.52 | 42.56 | 43.44 | 3,214,758 | +1.31(+3.11%) |
Jul 21, 2010 | 42.92 | 43.06 | 41.86 | 42.13 | 1,741,068 | -0.76(-1.77%) |
Jul 20, 2010 | 42.07 | 42.94 | 41.70 | 42.90 | 1,611,242 | +0.29(+0.69%) |
Jul 19, 2010 | 42.09 | 42.76 | 41.84 | 42.60 | 1,941,930 | +0.59(+1.39%) |
Jul 16, 2010 | 42.79 | 42.89 | 41.95 | 42.02 | 1,795,754 | -0.83(-1.93%) |
Jul 15, 2010 | 42.90 | 43.09 | 42.21 | 42.84 | 1,452,093 | -0.12(-0.29%) |
Jul 14, 2010 | 42.60 | 43.25 | 42.56 | 42.97 | 2,078,005 | +0.54(+1.28%) |
Jul 13, 2010 | 42.20 | 42.57 | 41.99 | 42.43 | 1,605,241 | +0.77(+1.84%) |
Jul 12, 2010 | 41.54 | 42.13 | 41.39 | 41.66 | 1,036,452 | -0.07(-0.18%) |
Jul 09, 2010 | 41.53 | 41.94 | 41.45 | 41.73 | 1,189,816 | +0.20(+0.48%) |
Jul 08, 2010 | 41.36 | 41.73 | 41.18 | 41.54 | 1,388,481 | +0.29(+0.69%) |
Jul 07, 2010 | 40.69 | 41.41 | 40.45 | 41.25 | 2,279,102 | +0.56(+1.37%) |
Jul 06, 2010 | 40.72 | 40.97 | 40.29 | 40.69 | 2,476,670 | +0.43(+1.07%) |
Jul 02, 2010 | 40.77 | 40.94 | 39.86 | 40.26 | 1,611,677 | -0.49(-1.20%) |
Jul 01, 2010 | 40.64 | 41.16 | 39.88 | 40.75 | 2,528,636 | +0.04(+0.11%) |
Jun 30, 2010 | 40.85 | 41.65 | 40.57 | 40.71 | 2,093,063 | -0.20(-0.50%) |
Jun 29, 2010 | 41.31 | 41.42 | 40.61 | 40.91 | 2,491,138 | -0.94(-2.25%) |
Jun 25, 2010 | 41.75 | 41.94 | 41.40 | 41.86 | 2,373,111 | +0.18(+0.42%) |
Jun 24, 2010 | 41.79 | 42.33 | 41.56 | 41.68 | 1,416,142 | -0.34(-0.82%) |
Jun 23, 2010 | 42.11 | 42.39 | 41.69 | 42.03 | 1,082,301 | -0.10(-0.23%) |
Jun 22, 2010 | 43.33 | 43.43 | 41.97 | 42.12 | 1,572,846 | -1.11(-2.57%) |
Jun 21, 2010 | 43.56 | 43.70 | 42.92 | 43.23 | 1,602,630 | +0.04(+0.08%) |
Jun 18, 2010 | 43.47 | 43.54 | 43.06 | 43.20 | 2,010,130 | -0.20(-0.47%) |
Jun 17, 2010 | 43.59 | 43.62 | 42.76 | 43.40 | 1,232,195 | +0.04(+0.10%) |
Jun 16, 2010 | 43.22 | 43.59 | 43.01 | 43.36 | 1,846,559 | -0.03(-0.07%) |
Jun 15, 2010 | 42.95 | 43.46 | 42.82 | 43.39 | 2,045,560 | +0.45(+1.06%) |
Jun 14, 2010 | 42.80 | 43.35 | 42.68 | 42.93 | 2,074,852 | +0.36(+0.84%) |
Jun 11, 2010 | 41.51 | 42.60 | 41.30 | 42.57 | 1,743,530 | +0.56(+1.34%) |
Jun 10, 2010 | 41.51 | 42.20 | 41.32 | 42.01 | 2,943,318 | +1.76(+4.38%) |
Jun 09, 2010 | 40.16 | 41.14 | 40.12 | 40.25 | 2,336,344 | +0.11(+0.27%) |
Jun 08, 2010 | 40.01 | 40.29 | 39.41 | 40.14 | 2,429,833 | +0.10(+0.26%) |
Jun 07, 2010 | 40.91 | 41.09 | 39.97 | 40.04 | 2,989,965 | -0.84(-2.07%) |
Jun 04, 2010 | 41.81 | 41.86 | 40.72 | 40.88 | 2,530,425 | -1.57(-3.70%) |
Jun 03, 2010 | 42.66 | 42.95 | 41.99 | 42.45 | 1,976,727 | -0.06(-0.14%) |
Jun 02, 2010 | 41.32 | 42.51 | 41.32 | 42.51 | 1,811,918 | +0.94(+2.27%) |
Jun 01, 2010 | 42.13 | 42.50 | 41.51 | 41.56 | 1,588,310 | -0.75(-1.77%) |
May 28, 2010 | 42.74 | 42.77 | 41.86 | 42.31 | 1,872,414 | -0.43(-1.01%) |
May 27, 2010 | 42.36 | 42.77 | 42.07 | 42.74 | 1,745,312 | +0.98(+2.34%) |
May 26, 2010 | 41.80 | 42.46 | 41.64 | 41.77 | 1,995,485 | -0.03(-0.07%) |
May 25, 2010 | 41.19 | 41.86 | 40.49 | 41.80 | 2,403,175 | +0.05(+0.12%) |
May 24, 2010 | 42.18 | 42.51 | 41.73 | 41.75 | 1,547,289 | -0.62(-1.46%) |
May 21, 2010 | 41.00 | 42.41 | 40.97 | 42.37 | 3,962,295 | +0.84(+2.02%) |
May 20, 2010 | 41.56 | 42.81 | 41.48 | 41.53 | 3,533,626 | -1.68(-3.89%) |
May 19, 2010 | 42.96 | 43.48 | 42.44 | 43.21 | 2,595,604 | +0.09(+0.20%) |
May 18, 2010 | 43.76 | 44.14 | 42.96 | 43.12 | 1,493,980 | -0.39(-0.90%) |
May 17, 2010 | 43.60 | 43.95 | 42.69 | 43.52 | 2,125,568 | +0.11(+0.25%) |
May 14, 2010 | 43.68 | 43.87 | 43.01 | 43.41 | 2,685,889 | -0.72(-1.63%) |
May 13, 2010 | 44.17 | 44.69 | 44.10 | 44.13 | 2,282,645 | -0.45(-1.01%) |
May 12, 2010 | 44.19 | 44.78 | 44.05 | 44.58 | 1,853,871 | +0.39(+0.89%) |
May 11, 2010 | 44.56 | 44.67 | 43.67 | 44.19 | 2,495,591 | +0.00(+0.00%) |
May 10, 2010 | 43.42 | 44.19 | 42.96 | 44.19 | 3,612,603 | +2.08(+4.93%) |
May 07, 2010 | 43.07 | 43.27 | 41.94 | 42.11 | 4,655,872 | -0.97(-2.25%) |
May 06, 2010 | 44.23 | 44.59 | 41.69 | 43.08 | 4,102,421 | -1.13(-2.55%) |
May 05, 2010 | 44.22 | 44.80 | 43.92 | 44.21 | 2,868,567 | +0.01(+0.02%) |
May 04, 2010 | 44.74 | 44.77 | 43.78 | 44.20 | 2,716,582 | -0.78(-1.73%) |
May 03, 2010 | 44.01 | 45.07 | 43.85 | 44.98 | 2,456,006 | +1.06(+2.40%) |
Apr 30, 2010 | 44.35 | 44.87 | 43.91 | 43.92 | 2,363,100 | -0.60(-1.36%) |
Apr 29, 2010 | 44.32 | 44.75 | 44.28 | 44.53 | 2,134,296 | +0.43(+0.97%) |
Apr 28, 2010 | 44.42 | 44.44 | 43.93 | 44.10 | 2,441,791 | +0.21(+0.48%) |
Apr 27, 2010 | 44.47 | 44.76 | 43.74 | 43.89 | 4,102,398 | -0.64(-1.44%) |
Apr 26, 2010 | 44.78 | 44.94 | 44.44 | 44.53 | 1,997,556 | -0.31(-0.70%) |
Apr 23, 2010 | 44.83 | 44.96 | 44.39 | 44.84 | 2,998,854 | +0.09(+0.19%) |
Apr 22, 2010 | 43.77 | 45.26 | 43.33 | 44.76 | 5,890,950 | +1.06(+2.44%) |
Apr 21, 2010 | 41.51 | 44.62 | 41.50 | 43.69 | 7,984,003 | +0.80(+1.87%) |
Apr 20, 2010 | 42.90 | 43.19 | 42.58 | 42.89 | 2,032,639 | +0.20(+0.46%) |
Apr 19, 2010 | 42.28 | 42.86 | 42.28 | 42.69 | 2,199,039 | +0.18(+0.43%) |
Apr 16, 2010 | 42.85 | 42.93 | 42.12 | 42.51 | 2,962,495 | -0.40(-0.93%) |
Apr 15, 2010 | 42.24 | 43.52 | 42.13 | 42.91 | 4,760,409 | +0.87(+2.06%) |
Apr 14, 2010 | 41.14 | 42.10 | 41.13 | 42.05 | 2,719,282 | +0.84(+2.03%) |
Apr 13, 2010 | 40.98 | 41.31 | 40.71 | 41.21 | 2,263,022 | +0.11(+0.27%) |
Apr 12, 2010 | 41.94 | 41.94 | 41.10 | 41.10 | 4,327,994 | -0.01(-0.02%) |
Apr 09, 2010 | 40.60 | 41.28 | 40.57 | 41.11 | 3,962,205 | +0.62(+1.53%) |
Apr 08, 2010 | 40.18 | 40.57 | 39.89 | 40.49 | 2,523,669 | +0.33(+0.82%) |
Apr 07, 2010 | 40.36 | 40.54 | 40.03 | 40.16 | 2,816,998 | -0.09(-0.24%) |
Apr 06, 2010 | 40.22 | 40.55 | 40.05 | 40.25 | 2,162,100 | -0.28(-0.68%) |
Apr 05, 2010 | 40.76 | 40.89 | 40.37 | 40.53 | 1,503,456 | -0.01(-0.04%) |
Apr 01, 2010 | 40.76 | 40.55 | 40.55 | 40.55 | 1,618,829 | -0.12(-0.30%) |
Mar 31, 2010 | 40.65 | 40.87 | 40.52 | 40.67 | 1,890,142 | -0.27(-0.66%) |
Mar 30, 2010 | 40.79 | 41.11 | 40.63 | 40.94 | 1,885,246 | +0.09(+0.23%) |
Mar 29, 2010 | 40.57 | 41.34 | 40.57 | 40.84 | 1,757,066 | +0.39(+0.95%) |
Mar 26, 2010 | 40.52 | 40.76 | 40.23 | 40.46 | 2,122,516 | -0.07(-0.16%) |
Mar 25, 2010 | 41.09 | 41.35 | 40.46 | 40.52 | 2,444,254 | -0.34(-0.84%) |
Mar 24, 2010 | 41.07 | 41.08 | 40.58 | 40.87 | 1,776,754 | -0.23(-0.55%) |
Mar 23, 2010 | 40.83 | 41.13 | 40.60 | 41.09 | 1,790,537 | +0.15(+0.36%) |
Mar 22, 2010 | 41.04 | 41.25 | 40.88 | 40.95 | 1,992,847 | -0.27(-0.65%) |
Mar 19, 2010 | 41.68 | 42.00 | 41.05 | 41.22 | 4,201,555 | +0.01(+0.04%) |
Mar 18, 2010 | 40.38 | 41.37 | 40.25 | 41.20 | 2,903,857 | +0.66(+1.62%) |
Mar 17, 2010 | 40.30 | 40.93 | 40.17 | 40.55 | 2,735,975 | +0.29(+0.72%) |
Mar 16, 2010 | 39.41 | 40.55 | 39.31 | 40.25 | 4,778,405 | +1.02(+2.60%) |
Mar 15, 2010 | 39.10 | 39.49 | 38.92 | 39.23 | 2,267,294 | +0.01(+0.02%) |
Mar 12, 2010 | 39.01 | 39.37 | 38.68 | 39.23 | 2,349,348 | +0.30(+0.77%) |
Mar 11, 2010 | 38.86 | 39.07 | 38.62 | 38.93 | 2,712,870 | -0.15(-0.39%) |
Mar 10, 2010 | 38.97 | 39.37 | 38.66 | 39.08 | 2,328,523 | +0.20(+0.52%) |
Mar 09, 2010 | 38.78 | 39.00 | 38.61 | 38.88 | 1,455,898 | +0.05(+0.13%) |
Mar 08, 2010 | 39.36 | 39.39 | 38.81 | 38.83 | 2,044,028 | +0.05(+0.13%) |
Mar 05, 2010 | 38.36 | 38.87 | 38.35 | 38.78 | 2,226,690 | +0.42(+1.10%) |
Mar 04, 2010 | 38.38 | 38.53 | 38.05 | 38.35 | 2,210,947 | +0.15(+0.38%) |
Mar 03, 2010 | 38.46 | 38.65 | 38.14 | 38.21 | 3,028,651 | -0.36(-0.93%) |
Mar 02, 2010 | 38.77 | 38.95 | 38.54 | 38.56 | 2,204,407 | -0.25(-0.65%) |
Mar 01, 2010 | 38.62 | 46.13 | 38.43 | 38.82 | 2,985,220 | +0.17(+0.43%) |
Feb 26, 2010 | 38.77 | 38.82 | 38.19 | 38.65 | 2,347,405 | -0.12(-0.30%) |
Feb 25, 2010 | 38.41 | 38.80 | 38.05 | 38.77 | 2,224,465 | -0.14(-0.35%) |
Feb 24, 2010 | 39.14 | 39.31 | 38.64 | 38.91 | 2,514,583 | +0.09(+0.22%) |
Feb 23, 2010 | 39.31 | 39.50 | 38.51 | 38.82 | 3,656,400 | -0.43(-1.11%) |
Feb 22, 2010 | 38.97 | 39.36 | 38.64 | 39.25 | 2,242,800 | +0.48(+1.23%) |
Feb 19, 2010 | 38.25 | 39.12 | 38.25 | 38.77 | 2,439,508 | +0.43(+1.13%) |
Feb 18, 2010 | 38.45 | 38.47 | 38.25 | 38.34 | 1,423,820 | -0.07(-0.19%) |
Feb 17, 2010 | 38.45 | 38.72 | 38.10 | 38.41 | 1,856,192 | +0.18(+0.47%) |
Feb 16, 2010 | 37.97 | 38.62 | 37.97 | 38.23 | 2,084,774 | +0.46(+1.21%) |
Feb 12, 2010 | 38.03 | 37.77 | 37.77 | 37.77 | 3,331,864 | -0.71(-1.85%) |
Feb 11, 2010 | 37.42 | 38.63 | 37.30 | 38.48 | 3,495,334 | +0.91(+2.43%) |
Feb 10, 2010 | 37.69 | 38.06 | 37.19 | 37.57 | 2,627,354 | -0.60(-1.58%) |
Feb 09, 2010 | 38.15 | 38.91 | 37.77 | 38.17 | 3,738,833 | +0.43(+1.13%) |
Feb 08, 2010 | 38.16 | 38.39 | 37.69 | 37.75 | 2,823,339 | -0.26(-0.69%) |
Feb 05, 2010 | 38.53 | 39.20 | 37.08 | 38.01 | 3,908,767 | -0.59(-1.52%) |
Feb 04, 2010 | 38.64 | 39.10 | 38.17 | 38.59 | 5,462,852 | -0.21(-0.54%) |
Feb 03, 2010 | 38.30 | 39.41 | 37.33 | 38.80 | 12,041,583 | -2.81(-6.76%) |
Feb 02, 2010 | 41.49 | 41.70 | 41.08 | 41.62 | 2,029,354 | +0.01(+0.03%) |
Feb 01, 2010 | 41.20 | 41.78 | 41.08 | 41.60 | 1,354,181 | +0.56(+1.36%) |
Jan 29, 2010 | 41.08 | 41.51 | 41.04 | 41.04 | 2,107,957 | +0.07(+0.16%) |
Jan 28, 2010 | 41.78 | 41.78 | 40.73 | 40.98 | 1,618,654 | -0.67(-1.60%) |
Jan 27, 2010 | 41.19 | 41.75 | 41.04 | 41.64 | 1,215,857 | +0.26(+0.63%) |
Jan 26, 2010 | 41.45 | 41.74 | 41.27 | 41.38 | 1,858,677 | -0.26(-0.63%) |
Jan 25, 2010 | 41.67 | 41.92 | 41.16 | 41.64 | 1,610,494 | +0.08(+0.19%) |
Jan 22, 2010 | 41.83 | 42.14 | 41.49 | 41.56 | 2,149,771 | -0.20(-0.49%) |
Jan 21, 2010 | 41.81 | 42.30 | 41.30 | 41.77 | 2,289,224 | -0.11(-0.26%) |
Jan 20, 2010 | 41.70 | 41.93 | 41.23 | 41.88 | 1,597,354 | -0.25(-0.60%) |
Jan 19, 2010 | 41.82 | 42.37 | 41.78 | 42.13 | 1,464,109 | +0.30(+0.71%) |
Jan 15, 2010 | 41.68 | 41.83 | 41.83 | 41.83 | 2,197,142 | +0.07(+0.17%) |
Jan 14, 2010 | 41.33 | 41.95 | 41.33 | 41.76 | 1,128,762 | +0.22(+0.52%) |
Jan 13, 2010 | 41.31 | 41.65 | 40.83 | 41.54 | 2,087,895 | +0.24(+0.58%) |
Jan 12, 2010 | 41.65 | 41.78 | 41.16 | 41.30 | 1,967,081 | -0.53(-1.26%) |
Jan 11, 2010 | 41.67 | 41.97 | 41.47 | 41.83 | 1,693,334 | +0.12(+0.30%) |
Jan 08, 2010 | 41.09 | 41.76 | 41.02 | 41.71 | 1,838,430 | +0.55(+1.34%) |
Jan 07, 2010 | 41.37 | 41.41 | 40.72 | 41.16 | 2,676,064 | -0.40(-0.96%) |
Jan 06, 2010 | 41.91 | 42.03 | 41.46 | 41.56 | 2,325,504 | -0.56(-1.33%) |
Jan 05, 2010 | 42.89 | 43.12 | 41.59 | 42.12 | 3,246,072 | -0.89(-2.07%) |