Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.00 | 40.57 | 39.72 | 40.17 | 8,612,005 | +0.21(+0.52%) |
Feb 25, 2011 | 40.33 | 40.97 | 39.67 | 39.96 | 13,370,991 | -0.22(-0.55%) |
Feb 24, 2011 | 43.35 | 43.40 | 39.97 | 40.18 | 26,039,032 | -3.19(-7.36%) |
Feb 23, 2011 | 43.11 | 44.16 | 42.93 | 43.37 | 11,018,700 | +0.70(+1.63%) |
Feb 22, 2011 | 43.53 | 43.88 | 42.64 | 42.67 | 9,505,297 | -0.25(-0.58%) |
Feb 18, 2011 | 43.34 | 43.81 | 42.91 | 42.92 | 10,527,975 | -0.34(-0.78%) |
Feb 17, 2011 | 42.79 | 43.36 | 42.52 | 43.26 | 5,779,328 | +0.73(+1.71%) |
Feb 16, 2011 | 42.76 | 42.87 | 42.19 | 42.53 | 6,242,817 | -0.05(-0.12%) |
Feb 15, 2011 | 42.44 | 42.88 | 42.38 | 42.59 | 6,743,382 | +0.62(+1.49%) |
Feb 14, 2011 | 41.90 | 42.28 | 41.79 | 41.96 | 5,180,394 | +0.23(+0.54%) |
Feb 11, 2011 | 41.89 | 42.38 | 41.43 | 41.74 | 6,760,091 | -0.07(-0.18%) |
Feb 10, 2011 | 42.18 | 42.23 | 41.46 | 41.81 | 8,226,783 | -0.66(-1.56%) |
Feb 09, 2011 | 42.69 | 42.98 | 42.15 | 42.47 | 7,424,853 | -0.29(-0.67%) |
Feb 08, 2011 | 42.51 | 42.89 | 42.45 | 42.76 | 7,898,721 | +0.82(+1.96%) |
Feb 07, 2011 | 42.12 | 42.34 | 41.71 | 41.93 | 5,883,770 | +0.13(+0.32%) |
Feb 04, 2011 | 42.62 | 42.63 | 41.54 | 41.80 | 10,219,475 | +0.65(+1.59%) |
Feb 03, 2011 | 41.32 | 42.19 | 40.83 | 41.15 | 12,082,109 | +0.32(+0.77%) |
Feb 02, 2011 | 41.74 | 41.74 | 40.67 | 40.83 | 6,915,394 | -0.63(-1.52%) |
Feb 01, 2011 | 40.69 | 41.50 | 40.41 | 41.46 | 8,599,988 | +1.06(+2.61%) |
Jan 31, 2011 | 40.28 | 40.71 | 40.00 | 40.41 | 11,013,734 | +0.05(+0.13%) |
Jan 28, 2011 | 40.39 | 41.30 | 39.84 | 40.36 | 14,266,050 | -0.27(-0.67%) |
Jan 27, 2011 | 41.70 | 41.79 | 40.39 | 40.63 | 11,237,472 | -1.23(-2.94%) |
Jan 26, 2011 | 40.91 | 41.89 | 40.80 | 41.86 | 12,358,162 | +0.86(+2.09%) |
Jan 25, 2011 | 40.32 | 41.25 | 40.27 | 41.00 | 11,655,413 | +0.52(+1.29%) |
Jan 24, 2011 | 40.48 | 41.24 | 40.25 | 40.48 | 9,364,256 | -0.49(-1.20%) |
Jan 21, 2011 | 40.63 | 41.20 | 40.41 | 40.97 | 11,503,619 | +0.10(+0.23%) |
Jan 20, 2011 | 40.10 | 41.05 | 39.92 | 40.88 | 14,547,649 | +0.18(+0.45%) |
Jan 19, 2011 | 41.75 | 41.83 | 40.52 | 40.69 | 10,974,099 | -0.81(-1.94%) |
Jan 18, 2011 | 41.43 | 41.67 | 41.12 | 41.50 | 10,421,151 | +0.62(+1.51%) |
Jan 14, 2011 | 41.45 | 41.54 | 40.49 | 40.88 | 14,826,733 | -0.80(-1.92%) |
Jan 13, 2011 | 42.48 | 42.51 | 41.38 | 41.68 | 9,488,712 | -0.72(-1.70%) |
Jan 12, 2011 | 42.65 | 42.68 | 41.75 | 42.40 | 12,661,755 | -0.31(-0.72%) |
Jan 11, 2011 | 42.76 | 42.84 | 42.32 | 42.71 | 7,691,046 | +0.34(+0.80%) |
Jan 10, 2011 | 42.20 | 42.51 | 41.61 | 42.37 | 9,142,841 | +0.63(+1.51%) |
Jan 07, 2011 | 41.79 | 42.74 | 41.74 | 41.74 | 12,357,198 | -0.04(-0.09%) |
Jan 06, 2011 | 42.62 | 42.90 | 41.37 | 41.78 | 16,363,693 | -0.88(-2.06%) |
Jan 05, 2011 | 42.76 | 42.98 | 42.26 | 42.66 | 12,008,862 | -0.69(-1.59%) |
Jan 04, 2011 | 43.94 | 44.22 | 42.74 | 43.35 | 15,795,259 | -1.47(-3.29%) |
Jan 03, 2011 | 45.38 | 45.65 | 44.72 | 44.82 | 8,286,780 | -0.25(-0.55%) |
Dec 31, 2010 | 44.92 | 45.29 | 44.85 | 45.07 | 3,637,998 | +0.26(+0.57%) |
Dec 30, 2010 | 44.77 | 45.07 | 44.68 | 44.82 | 3,875,145 | -0.08(-0.18%) |
Dec 29, 2010 | 45.16 | 45.32 | 44.76 | 44.90 | 4,354,849 | -0.26(-0.58%) |
Dec 28, 2010 | 44.95 | 45.37 | 44.57 | 45.16 | 6,036,346 | +1.07(+2.43%) |
Dec 27, 2010 | 44.10 | 44.25 | 43.70 | 44.09 | 3,609,104 | +0.01(+0.02%) |
Dec 23, 2010 | 43.37 | 44.49 | 43.31 | 44.08 | 4,474,996 | +0.56(+1.30%) |
Dec 22, 2010 | 43.94 | 44.11 | 43.47 | 43.52 | 4,156,644 | -0.54(-1.22%) |
Dec 21, 2010 | 44.21 | 44.24 | 43.72 | 44.05 | 4,250,407 | -0.11(-0.25%) |
Dec 20, 2010 | 44.01 | 44.26 | 43.34 | 44.16 | 6,930,449 | +0.58(+1.33%) |
Dec 17, 2010 | 43.88 | 44.08 | 43.31 | 43.58 | 10,922,365 | -0.37(-0.83%) |
Dec 16, 2010 | 44.27 | 44.44 | 43.48 | 43.95 | 9,468,282 | -0.49(-1.11%) |
Dec 15, 2010 | 44.61 | 45.26 | 44.39 | 44.44 | 6,377,984 | -0.86(-1.89%) |
Dec 14, 2010 | 45.29 | 45.92 | 44.77 | 45.30 | 8,853,445 | -0.10(-0.21%) |
Dec 13, 2010 | 45.50 | 45.95 | 45.24 | 45.40 | 8,268,671 | +0.33(+0.73%) |
Dec 10, 2010 | 43.94 | 45.16 | 43.81 | 45.07 | 7,783,465 | +0.85(+1.92%) |
Dec 09, 2010 | 44.95 | 45.02 | 43.91 | 44.22 | 9,478,265 | -0.42(-0.94%) |
Dec 08, 2010 | 45.43 | 46.09 | 44.49 | 44.63 | 9,995,670 | -1.24(-2.70%) |
Dec 07, 2010 | 46.93 | 47.00 | 45.73 | 45.87 | 12,690,766 | -0.68(-1.47%) |
Dec 06, 2010 | 45.88 | 46.58 | 45.82 | 46.56 | 7,634,975 | +0.91(+1.99%) |
Dec 03, 2010 | 44.78 | 45.86 | 44.77 | 45.65 | 8,162,133 | +1.35(+3.06%) |
Dec 02, 2010 | 43.79 | 44.90 | 43.77 | 44.29 | 7,774,309 | +0.63(+1.44%) |
Dec 01, 2010 | 43.14 | 43.76 | 42.59 | 43.66 | 11,817,716 | +0.60(+1.39%) |
Nov 30, 2010 | 42.90 | 43.60 | 42.70 | 43.06 | 11,241,733 | +0.54(+1.27%) |
Nov 29, 2010 | 42.58 | 42.67 | 41.95 | 42.52 | 13,330,211 | -0.33(-0.77%) |
Nov 26, 2010 | 43.19 | 43.40 | 42.70 | 42.85 | 5,086,569 | -1.02(-2.34%) |
Nov 24, 2010 | 44.58 | 43.87 | 43.87 | 43.87 | 6,841,608 | -0.48(-1.07%) |
Nov 23, 2010 | 44.61 | 45.26 | 44.31 | 44.35 | 8,806,252 | -0.26(-0.57%) |
Nov 22, 2010 | 44.16 | 44.72 | 43.66 | 44.61 | 7,600,441 | +0.44(+0.99%) |
Nov 19, 2010 | 44.06 | 44.77 | 43.96 | 44.17 | 7,877,540 | -0.01(-0.02%) |
Nov 18, 2010 | 44.26 | 44.65 | 44.06 | 44.17 | 8,183,637 | +0.56(+1.28%) |
Nov 17, 2010 | 43.56 | 44.41 | 43.43 | 43.62 | 8,013,299 | +0.15(+0.34%) |
Nov 16, 2010 | 44.17 | 44.58 | 43.01 | 43.47 | 14,261,151 | -1.51(-3.35%) |
Nov 15, 2010 | 44.95 | 45.37 | 44.34 | 44.98 | 6,700,699 | -0.07(-0.16%) |
Nov 12, 2010 | 45.40 | 45.97 | 44.44 | 45.05 | 8,225,286 | -1.08(-2.33%) |
Nov 11, 2010 | 45.84 | 46.33 | 45.17 | 46.13 | 7,447,496 | +0.52(+1.14%) |
Nov 10, 2010 | 44.58 | 45.72 | 44.10 | 45.61 | 12,734,386 | +1.32(+2.97%) |
Nov 09, 2010 | 46.38 | 46.69 | 43.85 | 44.29 | 16,934,984 | -0.56(-1.24%) |
Nov 08, 2010 | 44.91 | 45.99 | 44.76 | 44.85 | 9,152,192 | -0.26(-0.57%) |
Nov 05, 2010 | 44.68 | 45.13 | 44.41 | 45.10 | 10,351,282 | +0.07(+0.16%) |
Nov 04, 2010 | 44.45 | 45.07 | 44.04 | 45.03 | 11,817,530 | +1.76(+4.08%) |
Nov 03, 2010 | 43.62 | 43.73 | 42.38 | 43.27 | 12,622,515 | -0.57(-1.30%) |
Nov 02, 2010 | 45.29 | 45.35 | 43.37 | 43.84 | 12,442,666 | -0.98(-2.19%) |
Nov 01, 2010 | 44.96 | 44.97 | 44.34 | 44.82 | 7,087,221 | +0.27(+0.61%) |
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%) |