Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 59.56 | 60.53 | 59.50 | 60.41 | 17,533,216 | +0.96(+1.62%) |
Feb 25, 2011 | 59.23 | 59.76 | 59.02 | 59.45 | 14,638,171 | +0.04(+0.07%) |
Feb 24, 2011 | 60.03 | 60.22 | 59.13 | 59.41 | 28,286,736 | -0.14(-0.23%) |
Feb 23, 2011 | 58.54 | 60.53 | 58.53 | 59.55 | 29,451,224 | +1.14(+1.94%) |
Feb 22, 2011 | 57.78 | 59.47 | 57.78 | 58.42 | 27,000,376 | +0.93(+1.62%) |
Feb 18, 2011 | 56.72 | 57.54 | 56.50 | 57.49 | 15,215,963 | +0.90(+1.60%) |
Feb 17, 2011 | 56.23 | 56.68 | 56.14 | 56.58 | 11,362,557 | +0.30(+0.53%) |
Feb 16, 2011 | 56.32 | 56.50 | 55.95 | 56.29 | 11,657,865 | +0.19(+0.33%) |
Feb 15, 2011 | 56.24 | 56.40 | 55.70 | 56.10 | 13,097,293 | -0.36(-0.63%) |
Feb 14, 2011 | 55.61 | 56.58 | 55.61 | 56.45 | 12,025,803 | +0.71(+1.27%) |
Feb 11, 2011 | 55.54 | 56.17 | 55.42 | 55.74 | 12,676,807 | -0.14(-0.26%) |
Feb 10, 2011 | 55.42 | 56.05 | 55.33 | 55.89 | 12,612,306 | +0.27(+0.48%) |
Feb 09, 2011 | 56.49 | 56.28 | 55.31 | 55.62 | 14,273,907 | -0.87(-1.53%) |
Feb 08, 2011 | 56.57 | 56.63 | 56.13 | 56.49 | 9,880,686 | +0.05(+0.08%) |
Feb 07, 2011 | 56.22 | 56.77 | 56.21 | 56.44 | 17,750,760 | +0.32(+0.57%) |
Feb 04, 2011 | 56.02 | 56.25 | 55.78 | 56.13 | 18,218,534 | +0.24(+0.43%) |
Feb 03, 2011 | 55.81 | 56.32 | 55.35 | 55.88 | 18,177,646 | +0.12(+0.22%) |
Feb 02, 2011 | 55.12 | 55.98 | 55.12 | 55.76 | 11,437,737 | +0.15(+0.27%) |
Feb 01, 2011 | 55.27 | 55.77 | 55.00 | 55.61 | 17,217,942 | +0.75(+1.36%) |
Jan 31, 2011 | 54.24 | 55.02 | 53.96 | 54.87 | 19,322,766 | +0.90(+1.67%) |
Jan 28, 2011 | 54.61 | 54.82 | 53.71 | 53.96 | 21,520,882 | -0.80(-1.46%) |
Jan 27, 2011 | 54.65 | 54.88 | 54.50 | 54.76 | 10,904,213 | +0.06(+0.12%) |
Jan 26, 2011 | 54.55 | 54.89 | 54.09 | 54.70 | 15,290,469 | +0.32(+0.60%) |
Jan 25, 2011 | 54.20 | 54.58 | 53.95 | 54.37 | 12,846,113 | -0.08(-0.15%) |
Jan 24, 2011 | 54.27 | 54.63 | 54.13 | 54.46 | 12,606,994 | +0.25(+0.47%) |
Jan 21, 2011 | 53.96 | 54.29 | 53.81 | 54.20 | 12,861,960 | +0.62(+1.15%) |
Jan 20, 2011 | 53.25 | 53.67 | 52.93 | 53.58 | 11,273,583 | -0.15(-0.28%) |
Jan 19, 2011 | 54.11 | 54.16 | 53.51 | 53.73 | 10,494,537 | -0.22(-0.41%) |
Jan 18, 2011 | 53.72 | 54.18 | 53.71 | 53.95 | 13,379,943 | +0.30(+0.56%) |
Jan 14, 2011 | 53.24 | 53.68 | 53.07 | 53.65 | 9,626,514 | +0.38(+0.70%) |
Jan 13, 2011 | 53.18 | 53.52 | 53.05 | 53.28 | 9,900,034 | -0.16(-0.29%) |
Jan 12, 2011 | 53.38 | 53.66 | 53.29 | 53.43 | 13,574,220 | +0.36(+0.68%) |
Jan 11, 2011 | 52.52 | 53.17 | 52.48 | 53.07 | 13,561,053 | +0.82(+1.57%) |
Jan 10, 2011 | 52.57 | 52.69 | 52.09 | 52.25 | 11,859,341 | -0.45(-0.86%) |
Jan 07, 2011 | 52.58 | 52.77 | 52.17 | 52.70 | 10,987,450 | +0.16(+0.30%) |
Jan 06, 2011 | 53.03 | 53.07 | 52.17 | 52.55 | 10,771,835 | -0.30(-0.57%) |
Jan 05, 2011 | 52.55 | 53.21 | 52.31 | 52.85 | 11,522,697 | -0.09(-0.17%) |
Jan 04, 2011 | 53.33 | 53.45 | 52.72 | 52.94 | 14,730,733 | -0.20(-0.37%) |
Jan 03, 2011 | 52.98 | 53.39 | 52.77 | 53.14 | 13,499,648 | +0.40(+0.76%) |
Dec 31, 2010 | 52.93 | 53.06 | 52.59 | 52.74 | 8,915,563 | -0.20(-0.38%) |
Dec 30, 2010 | 52.78 | 53.14 | 52.68 | 52.94 | 7,192,354 | +0.13(+0.25%) |
Dec 29, 2010 | 52.91 | 53.40 | 52.80 | 52.81 | 9,175,176 | +0.10(+0.20%) |
Dec 28, 2010 | 52.20 | 52.84 | 52.09 | 52.70 | 8,767,117 | +0.62(+1.19%) |
Dec 27, 2010 | 52.30 | 52.36 | 52.04 | 52.09 | 5,429,760 | -0.32(-0.62%) |
Dec 23, 2010 | 51.95 | 52.53 | 51.91 | 52.41 | 8,828,555 | +0.46(+0.88%) |
Dec 22, 2010 | 51.80 | 51.99 | 51.62 | 51.95 | 7,374,764 | +0.38(+0.74%) |
Dec 21, 2010 | 51.64 | 51.91 | 51.41 | 51.57 | 10,322,297 | +0.25(+0.48%) |
Dec 20, 2010 | 51.42 | 51.79 | 51.19 | 51.32 | 13,896,011 | +0.18(+0.35%) |
Dec 17, 2010 | 51.35 | 51.42 | 50.91 | 51.14 | 18,742,982 | -0.33(-0.64%) |
Dec 16, 2010 | 50.91 | 51.56 | 50.77 | 51.47 | 13,489,803 | +0.61(+1.19%) |
Dec 15, 2010 | 50.87 | 51.22 | 50.82 | 50.87 | 13,164,616 | -0.21(-0.42%) |
Dec 14, 2010 | 51.20 | 51.41 | 50.94 | 51.08 | 12,688,122 | +0.01(+0.01%) |
Dec 13, 2010 | 50.70 | 51.41 | 50.58 | 51.07 | 17,147,158 | +0.77(+1.54%) |
Dec 10, 2010 | 50.26 | 50.33 | 49.84 | 50.30 | 12,815,117 | +0.22(+0.44%) |
Dec 09, 2010 | 50.16 | 50.27 | 49.61 | 50.08 | 13,974,265 | +0.29(+0.59%) |
Dec 08, 2010 | 50.00 | 50.17 | 49.49 | 49.79 | 11,971,712 | -0.09(-0.19%) |
Dec 07, 2010 | 49.66 | 50.07 | 49.54 | 49.88 | 21,727,488 | +0.77(+1.58%) |
Dec 06, 2010 | 49.01 | 49.25 | 48.83 | 49.10 | 8,963,426 | +0.04(+0.08%) |
Dec 03, 2010 | 48.83 | 49.13 | 48.76 | 49.06 | 11,639,850 | +0.23(+0.46%) |
Dec 02, 2010 | 47.80 | 48.94 | 47.70 | 48.84 | 18,684,614 | +1.04(+2.18%) |
Dec 01, 2010 | 47.48 | 48.10 | 47.25 | 47.80 | 18,373,004 | +1.00(+2.14%) |
Nov 30, 2010 | 46.61 | 47.17 | 46.51 | 46.80 | 17,943,062 | -0.42(-0.88%) |
Nov 29, 2010 | 46.99 | 47.42 | 46.47 | 47.21 | 15,693,209 | -0.21(-0.44%) |
Nov 26, 2010 | 47.65 | 47.72 | 47.27 | 47.42 | 4,826,709 | -0.51(-1.06%) |
Nov 24, 2010 | 47.48 | 47.93 | 47.93 | 47.93 | 13,930,196 | +0.68(+1.44%) |
Nov 23, 2010 | 47.66 | 47.68 | 46.90 | 47.25 | 16,448,716 | -0.98(-2.04%) |
Nov 22, 2010 | 48.24 | 48.31 | 47.42 | 48.23 | 11,756,011 | -0.28(-0.58%) |
Nov 19, 2010 | 48.37 | 48.53 | 47.87 | 48.51 | 14,069,378 | +0.07(+0.14%) |
Nov 18, 2010 | 47.99 | 48.54 | 47.94 | 48.44 | 13,132,204 | +0.79(+1.65%) |
Nov 17, 2010 | 47.63 | 48.05 | 47.45 | 47.66 | 13,578,669 | -0.01(-0.02%) |
Nov 16, 2010 | 48.29 | 48.31 | 47.35 | 47.67 | 20,967,870 | -1.49(-3.02%) |
Nov 15, 2010 | 49.14 | 49.27 | 48.62 | 49.16 | 16,144,536 | +0.19(+0.39%) |
Nov 12, 2010 | 48.98 | 49.06 | 48.46 | 48.97 | 18,460,210 | -0.37(-0.75%) |
Nov 11, 2010 | 48.71 | 49.40 | 48.71 | 49.34 | 19,712,038 | +0.53(+1.08%) |
Nov 10, 2010 | 48.02 | 48.84 | 47.71 | 48.81 | 20,574,340 | +0.92(+1.93%) |
Nov 09, 2010 | 48.09 | 48.29 | 47.63 | 47.89 | 23,722,404 | -0.54(-1.11%) |
Nov 08, 2010 | 48.50 | 48.71 | 48.02 | 48.43 | 20,587,946 | -0.28(-0.56%) |
Nov 05, 2010 | 48.55 | 48.90 | 48.17 | 48.70 | 25,332,804 | -0.09(-0.19%) |
Nov 04, 2010 | 48.23 | 48.89 | 48.07 | 48.79 | 28,433,134 | +1.40(+2.95%) |
Nov 03, 2010 | 47.37 | 47.64 | 46.94 | 47.40 | 17,521,730 | +0.32(+0.67%) |
Nov 02, 2010 | 47.20 | 47.25 | 46.83 | 47.08 | 16,611,882 | +0.40(+0.86%) |
Nov 01, 2010 | 47.65 | 48.19 | 46.47 | 46.68 | 22,299,650 | -0.66(-1.39%) |
Oct 29, 2010 | 47.51 | 47.70 | 46.98 | 47.34 | 21,746,140 | -1.05(-2.18%) |
Oct 28, 2010 | 48.87 | 49.09 | 48.20 | 48.39 | 14,872,074 | +0.07(+0.15%) |
Oct 27, 2010 | 48.51 | 48.51 | 47.73 | 48.32 | 16,675,170 | -0.32(-0.66%) |
Oct 25, 2010 | 48.79 | 49.17 | 48.57 | 48.64 | 11,769,547 | +0.18(+0.38%) |
Oct 22, 2010 | 48.59 | 48.59 | 48.24 | 48.46 | 9,692,212 | +0.17(+0.36%) |
Oct 21, 2010 | 48.43 | 48.71 | 47.79 | 48.28 | 16,626,856 | +0.13(+0.27%) |
Oct 20, 2010 | 47.65 | 48.44 | 47.53 | 48.15 | 15,414,935 | +0.70(+1.49%) |
Oct 19, 2010 | 47.79 | 47.96 | 47.07 | 47.45 | 16,498,385 | -0.97(-2.00%) |
Oct 18, 2010 | 47.84 | 48.58 | 47.80 | 48.42 | 13,634,481 | +0.50(+1.04%) |
Oct 15, 2010 | 48.36 | 48.45 | 47.64 | 47.92 | 16,593,924 | -0.17(-0.35%) |
Oct 14, 2010 | 47.94 | 48.10 | 47.55 | 48.08 | 11,734,109 | +0.13(+0.28%) |
Oct 13, 2010 | 47.83 | 48.20 | 47.49 | 47.95 | 20,321,982 | -0.10(-0.20%) |
Oct 12, 2010 | 47.77 | 48.24 | 47.36 | 48.05 | 14,883,850 | +0.07(+0.16%) |
Oct 11, 2010 | 48.06 | 48.14 | 47.77 | 47.98 | 8,364,245 | -0.13(-0.27%) |
Oct 08, 2010 | 48.11 | 48.20 | 47.54 | 48.11 | 12,017,401 | +0.24(+0.50%) |
Oct 07, 2010 | 48.38 | 48.43 | 47.53 | 47.87 | 9,649 | -0.21(-0.44%) |
Oct 06, 2010 | 47.73 | 48.31 | 47.69 | 48.08 | 15,105,749 | +0.29(+0.60%) |
Oct 05, 2010 | 47.10 | 47.85 | 46.97 | 47.79 | 39,336 | +1.19(+2.56%) |
Oct 04, 2010 | 46.93 | 47.08 | 46.24 | 46.60 | 13,274,540 | -0.37(-0.78%) |
Oct 01, 2010 | 46.97 | 47.20 | 46.70 | 46.97 | 16,708,917 | +0.51(+1.11%) |
Sep 30, 2010 | 46.45 | 47.10 | 46.04 | 46.45 | 97,323 | -0.13(-0.28%) |
Sep 29, 2010 | 46.27 | 46.82 | 46.13 | 46.58 | 10,060 | +0.23(+0.49%) |
Sep 28, 2010 | 46.11 | 46.54 | 45.61 | 46.35 | 12,657 | +0.46(+1.00%) |
Sep 27, 2010 | 46.02 | 46.20 | 45.89 | 45.89 | 14,623,100 | -0.02(-0.05%) |
Sep 24, 2010 | 45.42 | 46.02 | 45.11 | 45.92 | 14,420,459 | +0.91(+2.01%) |
Sep 23, 2010 | 45.01 | 45.49 | 44.79 | 45.01 | 5,696 | -0.41(-0.90%) |
Sep 22, 2010 | 45.81 | 46.08 | 45.41 | 45.42 | 11,817,025 | -0.29(-0.63%) |
Sep 21, 2010 | 45.87 | 45.98 | 45.33 | 45.71 | 15,003,490 | -0.09(-0.19%) |
Sep 20, 2010 | 45.01 | 45.92 | 44.97 | 45.79 | 13,498,066 | +0.83(+1.84%) |
Sep 17, 2010 | 44.97 | 45.69 | 44.84 | 44.97 | 21,521,868 | -0.43(-0.95%) |
Sep 15, 2010 | 45.31 | 45.46 | 45.00 | 45.40 | 12,633,864 | -0.17(-0.38%) |
Sep 14, 2010 | 45.42 | 45.84 | 45.38 | 45.57 | 20,406 | +0.15(+0.33%) |
Sep 13, 2010 | 45.49 | 45.57 | 45.09 | 45.42 | 14,982,023 | +0.25(+0.55%) |
Sep 10, 2010 | 44.89 | 45.17 | 44.67 | 45.17 | 14,350,805 | +0.84(+1.89%) |
Sep 09, 2010 | 44.64 | 44.86 | 44.28 | 44.34 | 872 | +0.06(+0.14%) |
Sep 08, 2010 | 44.22 | 44.63 | 44.17 | 44.27 | 189,654 | +0.11(+0.26%) |
Sep 07, 2010 | 44.52 | 44.65 | 44.11 | 44.16 | 33,126 | -0.54(-1.22%) |
Sep 03, 2010 | 44.35 | 44.70 | 44.35 | 44.70 | 12,558,819 | +0.32(+0.71%) |
Sep 02, 2010 | 43.99 | 44.40 | 43.83 | 44.39 | 19,495 | +0.39(+0.89%) |
Sep 01, 2010 | 43.19 | 44.08 | 43.12 | 44.00 | 18,347,498 | +1.51(+3.56%) |
Aug 31, 2010 | 42.38 | 42.71 | 41.97 | 42.48 | 42,503 | +0.12(+0.28%) |
Aug 30, 2010 | 42.77 | 42.87 | 42.36 | 42.36 | 14,028,814 | -0.58(-1.35%) |
Aug 27, 2010 | 42.63 | 43.01 | 41.80 | 42.94 | 15,336,540 | +0.76(+1.81%) |
Aug 26, 2010 | 42.46 | 42.63 | 41.89 | 42.18 | 18,731 | -0.27(-0.63%) |
Aug 25, 2010 | 42.02 | 42.58 | 41.59 | 42.45 | 351,605 | +0.18(+0.43%) |
Aug 24, 2010 | 42.56 | 42.93 | 42.19 | 42.27 | 107,240 | -0.74(-1.73%) |
Aug 23, 2010 | 43.18 | 43.55 | 43.01 | 43.01 | 17,433,480 | +0.00(+0.00%) |
Aug 20, 2010 | 43.25 | 43.30 | 42.73 | 43.01 | 16,235,299 | -0.45(-1.04%) |
Aug 19, 2010 | 43.97 | 44.03 | 43.27 | 43.46 | 45,485 | -0.69(-1.56%) |
Aug 18, 2010 | 44.48 | 44.55 | 43.87 | 44.15 | 11,687 | -0.42(-0.94%) |
Aug 17, 2010 | 44.46 | 44.75 | 44.18 | 44.57 | 50,224 | +0.45(+1.01%) |
Aug 16, 2010 | 43.78 | 44.19 | 43.36 | 44.12 | 12,829,746 | +0.18(+0.40%) |
Aug 13, 2010 | 43.95 | 44.16 | 43.67 | 43.95 | 12,489,726 | +0.19(+0.43%) |
Aug 12, 2010 | 43.39 | 44.16 | 43.27 | 43.76 | 15,840,669 | -0.03(-0.08%) |
Aug 11, 2010 | 44.27 | 44.28 | 43.73 | 43.79 | 18,652,100 | -0.83(-1.87%) |
Aug 10, 2010 | 44.63 | 45.13 | 44.38 | 44.63 | 176 | -0.39(-0.87%) |
Aug 09, 2010 | 45.03 | 45.10 | 44.78 | 45.02 | 12,354,989 | +0.32(+0.71%) |
Aug 06, 2010 | 44.70 | 44.87 | 44.18 | 44.70 | 15,828,973 | -0.19(-0.43%) |
Aug 05, 2010 | 44.58 | 44.96 | 44.42 | 44.90 | 1,761 | +0.03(+0.06%) |
Aug 04, 2010 | 44.73 | 44.91 | 44.42 | 44.87 | 2,465 | +0.20(+0.46%) |
Aug 03, 2010 | 44.24 | 44.92 | 44.18 | 44.66 | 13,520 | +0.49(+1.11%) |
Aug 02, 2010 | 44.07 | 44.48 | 43.90 | 44.17 | 20,848,924 | +0.90(+2.09%) |
Jul 30, 2010 | 43.27 | 43.36 | 42.52 | 43.27 | 29,866,074 | +0.11(+0.25%) |
Jul 29, 2010 | 43.09 | 43.36 | 42.74 | 43.16 | 10,919 | +0.26(+0.61%) |
Jul 28, 2010 | 42.90 | 42.96 | 42.59 | 42.90 | 6,197 | +0.15(+0.35%) |
Jul 27, 2010 | 42.76 | 42.83 | 42.30 | 42.76 | 12,229 | +0.39(+0.91%) |
Jul 26, 2010 | 41.92 | 42.37 | 41.68 | 42.37 | 11,405,076 | +0.62(+1.50%) |
Jul 23, 2010 | 41.61 | 41.76 | 41.26 | 41.74 | 14,847,294 | +0.05(+0.11%) |
Jul 22, 2010 | 41.34 | 42.02 | 41.21 | 41.70 | 24,707 | +0.72(+1.76%) |
Jul 21, 2010 | 41.64 | 41.76 | 40.64 | 40.98 | 15,927,986 | -0.53(-1.27%) |
Jul 20, 2010 | 41.51 | 41.57 | 40.29 | 41.51 | 15,714,035 | +0.62(+1.53%) |
Jul 19, 2010 | 40.60 | 41.05 | 40.59 | 40.88 | 14,706,583 | +0.28(+0.70%) |
Jul 16, 2010 | 40.60 | 41.36 | 40.46 | 40.60 | 21,240,950 | -0.48(-1.17%) |
Jul 15, 2010 | 41.58 | 41.58 | 40.97 | 41.08 | 18,504,128 | -0.40(-0.96%) |
Jul 14, 2010 | 41.46 | 41.52 | 41.08 | 41.48 | 13,117 | -0.10(-0.25%) |
Jul 13, 2010 | 41.58 | 41.78 | 41.17 | 41.58 | 76,454 | +0.78(+1.92%) |
Jul 12, 2010 | 40.61 | 40.96 | 40.51 | 40.80 | 12,948,083 | +0.01(+0.01%) |
Jul 09, 2010 | 40.79 | 40.88 | 39.77 | 40.79 | 20,060,534 | +0.81(+2.03%) |
Jul 08, 2010 | 39.85 | 40.14 | 39.30 | 39.98 | 8,104 | +0.55(+1.38%) |
Jul 07, 2010 | 38.51 | 39.46 | 38.32 | 39.43 | 27,634,688 | +1.07(+2.80%) |
Jul 06, 2010 | 38.77 | 38.79 | 37.96 | 38.36 | 6,886 | +0.14(+0.37%) |
Jul 02, 2010 | 38.22 | 38.70 | 37.97 | 38.22 | 16,107,843 | -0.02(-0.06%) |
Jul 01, 2010 | 38.17 | 38.78 | 37.95 | 38.24 | 28,771,398 | -0.29(-0.75%) |
Jun 30, 2010 | 38.57 | 39.21 | 38.50 | 38.53 | 42,618 | -0.26(-0.66%) |
Jun 29, 2010 | 38.78 | 39.40 | 38.61 | 38.79 | 13,923 | -0.99(-2.50%) |
Jun 25, 2010 | 39.78 | 40.39 | 39.68 | 39.78 | 36,065,824 | -0.44(-1.09%) |
Jun 24, 2010 | 40.22 | 40.96 | 40.14 | 40.22 | 31,216 | -0.81(-1.98%) |
Jun 23, 2010 | 41.93 | 41.96 | 40.97 | 41.03 | 26,199,376 | -0.99(-2.35%) |
Jun 22, 2010 | 42.84 | 42.99 | 41.95 | 42.02 | 10,954 | -0.98(-2.27%) |
Jun 21, 2010 | 43.61 | 43.86 | 42.75 | 42.99 | 16,463,916 | +0.11(+0.26%) |
Jun 18, 2010 | 42.88 | 43.01 | 42.53 | 42.88 | 24,093,140 | +0.11(+0.27%) |
Jun 17, 2010 | 42.60 | 42.86 | 42.13 | 42.77 | 19,573,454 | +0.21(+0.49%) |
Jun 16, 2010 | 42.56 | 42.81 | 42.27 | 42.56 | 18,359,162 | -0.16(-0.37%) |
Jun 15, 2010 | 42.72 | 42.73 | 42.12 | 42.72 | 48,488 | +0.60(+1.42%) |
Jun 14, 2010 | 42.15 | 42.89 | 42.11 | 42.12 | 21,042,388 | +0.07(+0.16%) |
Jun 11, 2010 | 41.72 | 42.05 | 41.33 | 42.05 | 14,699,439 | -0.06(-0.15%) |
Jun 10, 2010 | 42.11 | 42.11 | 41.27 | 42.11 | 49,508 | +1.92(+4.77%) |
Jun 09, 2010 | 40.41 | 41.10 | 40.09 | 40.19 | 24,787,552 | -0.14(-0.35%) |
Jun 08, 2010 | 40.70 | 40.73 | 39.64 | 40.34 | 2,483 | -0.18(-0.43%) |
Jun 07, 2010 | 40.69 | 41.16 | 40.42 | 40.51 | 21,704,948 | +0.04(+0.10%) |
Jun 04, 2010 | 40.47 | 41.28 | 40.20 | 40.47 | 31,935,920 | -1.49(-3.56%) |
Jun 03, 2010 | 42.39 | 42.44 | 41.53 | 41.97 | 25,147,922 | -0.12(-0.30%) |
Jun 02, 2010 | 42.09 | 42.09 | 40.95 | 42.09 | 27,604,722 | +1.04(+2.55%) |
Jun 01, 2010 | 41.77 | 42.31 | 41.05 | 41.05 | 1,215 | -0.90(-2.14%) |
May 28, 2010 | 41.94 | 42.24 | 41.47 | 41.94 | 25,441,444 | -0.28(-0.66%) |
May 27, 2010 | 41.52 | 42.22 | 41.05 | 42.22 | 26,863,052 | +1.60(+3.93%) |
May 26, 2010 | 41.56 | 41.73 | 40.56 | 40.63 | 9,564 | -0.58(-1.41%) |
May 25, 2010 | 40.73 | 41.27 | 40.20 | 41.21 | 1,761 | -0.49(-1.18%) |
May 24, 2010 | 42.14 | 42.23 | 41.63 | 41.70 | 18,564,020 | -0.59(-1.40%) |
May 21, 2010 | 41.08 | 42.39 | 40.88 | 42.29 | 28,038,502 | -0.08(-0.18%) |
May 20, 2010 | 42.15 | 42.81 | 41.75 | 42.37 | 1,408 | -1.13(-2.59%) |
May 19, 2010 | 43.35 | 43.72 | 42.89 | 43.49 | 18,974,636 | -0.09(-0.21%) |
May 18, 2010 | 44.46 | 44.67 | 43.37 | 43.58 | 5,089 | -0.55(-1.25%) |
May 17, 2010 | 43.94 | 44.26 | 43.12 | 44.14 | 25,878,662 | +0.35(+0.80%) |
May 14, 2010 | 43.78 | 44.15 | 43.30 | 43.78 | 24,189,412 | -0.61(-1.38%) |
May 13, 2010 | 44.89 | 45.04 | 44.30 | 44.40 | 19,270,078 | -0.64(-1.42%) |
May 12, 2010 | 44.87 | 45.26 | 44.64 | 45.04 | 16,456,316 | +0.20(+0.45%) |
May 11, 2010 | 45.28 | 45.39 | 44.75 | 44.84 | 6,838 | -0.11(-0.24%) |
May 10, 2010 | 44.58 | 45.07 | 44.18 | 44.94 | 26,063,086 | +1.57(+3.62%) |
May 07, 2010 | 43.44 | 44.22 | 42.98 | 43.37 | 38,873,492 | -0.51(-1.17%) |
May 06, 2010 | 43.58 | 45.12 | 40.22 | 43.88 | 24,241 | -0.91(-2.04%) |
May 05, 2010 | 44.94 | 45.41 | 44.73 | 44.80 | 23,159,946 | -0.63(-1.39%) |
May 04, 2010 | 46.13 | 46.26 | 44.80 | 45.43 | 1,050 | -1.16(-2.50%) |
May 03, 2010 | 46.11 | 46.92 | 45.75 | 46.60 | 20,710,488 | +0.78(+1.71%) |
Apr 30, 2010 | 46.34 | 46.76 | 45.73 | 45.81 | 24,729,356 | -0.48(-1.03%) |
Apr 29, 2010 | 45.67 | 46.69 | 45.67 | 46.29 | 21,819,376 | +0.94(+2.07%) |
Apr 28, 2010 | 45.35 | 45.52 | 44.92 | 45.35 | 21,536,990 | +0.22(+0.49%) |
Apr 27, 2010 | 46.17 | 46.42 | 45.04 | 45.13 | 1,400 | -1.33(-2.86%) |
Apr 26, 2010 | 46.42 | 46.77 | 46.32 | 46.46 | 17,407,506 | -0.04(-0.10%) |
Apr 23, 2010 | 45.59 | 46.56 | 45.54 | 46.51 | 17,630,540 | +0.83(+1.81%) |
Apr 22, 2010 | 45.63 | 45.82 | 45.36 | 45.68 | 16,748,968 | -0.41(-0.88%) |
Apr 21, 2010 | 46.30 | 46.51 | 45.70 | 46.08 | 154,884 | -0.07(-0.16%) |
Apr 20, 2010 | 46.03 | 46.33 | 45.94 | 46.16 | 888 | +0.41(+0.90%) |
Apr 19, 2010 | 45.14 | 45.85 | 45.03 | 45.75 | 16,595,566 | +0.32(+0.71%) |
Apr 16, 2010 | 45.83 | 46.07 | 45.16 | 45.43 | 22,871,800 | -0.47(-1.03%) |
Apr 15, 2010 | 45.35 | 45.99 | 45.29 | 45.90 | 17,247,230 | +0.57(+1.25%) |
Apr 14, 2010 | 45.26 | 45.35 | 45.02 | 45.33 | 12,959,804 | +0.21(+0.46%) |
Apr 13, 2010 | 45.24 | 45.32 | 44.59 | 45.12 | 14,182,608 | -0.12(-0.27%) |
Apr 12, 2010 | 44.72 | 45.45 | 44.65 | 45.25 | 17,776,186 | +0.52(+1.17%) |
Apr 09, 2010 | 43.90 | 44.79 | 43.88 | 44.72 | 17,429,678 | +1.04(+2.37%) |
Apr 08, 2010 | 43.28 | 43.88 | 43.11 | 43.69 | 12,231,812 | +0.16(+0.37%) |
Apr 07, 2010 | 43.69 | 43.78 | 43.29 | 43.52 | 16,765,331 | -0.29(-0.65%) |
Apr 06, 2010 | 43.64 | 43.88 | 43.43 | 43.81 | 11,536,637 | +0.25(+0.58%) |
Apr 05, 2010 | 43.30 | 43.74 | 43.16 | 43.56 | 14,413,953 | +0.42(+0.96%) |
Apr 01, 2010 | 42.98 | 43.14 | 43.14 | 43.14 | 13,970,875 | +0.48(+1.13%) |
Mar 31, 2010 | 42.46 | 42.83 | 42.24 | 42.66 | 17,554,900 | +0.30(+0.70%) |
Mar 30, 2010 | 42.34 | 42.47 | 42.17 | 42.36 | 11,333,200 | +0.04(+0.09%) |
Mar 29, 2010 | 41.97 | 42.44 | 41.90 | 42.32 | 15,674,995 | +0.45(+1.07%) |
Mar 26, 2010 | 41.63 | 42.12 | 41.53 | 41.87 | 18,513,076 | +0.35(+0.85%) |
Mar 25, 2010 | 41.85 | 41.98 | 41.45 | 41.52 | 18,683,306 | -0.07(-0.18%) |
Mar 24, 2010 | 41.78 | 41.91 | 41.50 | 41.59 | 15,994,312 | -0.47(-1.12%) |
Mar 23, 2010 | 41.87 | 42.07 | 41.65 | 42.06 | 14,232,733 | +0.42(+1.00%) |
Mar 22, 2010 | 41.72 | 42.12 | 41.63 | 41.65 | 16,563,707 | -0.53(-1.27%) |
Mar 19, 2010 | 42.21 | 42.28 | 41.57 | 42.18 | 29,527,452 | +0.12(+0.29%) |
Mar 18, 2010 | 42.11 | 42.23 | 41.76 | 42.06 | 17,627,082 | +0.05(+0.12%) |
Mar 17, 2010 | 41.73 | 42.22 | 41.72 | 42.01 | 18,295,198 | +0.39(+0.93%) |
Mar 16, 2010 | 41.57 | 41.70 | 41.30 | 41.62 | 17,470,998 | +0.23(+0.56%) |
Mar 15, 2010 | 41.35 | 41.42 | 40.98 | 41.39 | 15,656,563 | -0.08(-0.20%) |
Mar 12, 2010 | 41.72 | 41.76 | 41.35 | 41.47 | 13,655,820 | -0.15(-0.36%) |
Mar 11, 2010 | 41.67 | 41.68 | 41.38 | 41.62 | 12,492,541 | +0.02(+0.04%) |
Mar 10, 2010 | 41.71 | 41.81 | 41.21 | 41.61 | 26,047,184 | -0.19(-0.46%) |
Mar 09, 2010 | 41.80 | 42.14 | 41.63 | 41.80 | 15,079,931 | -0.19(-0.46%) |
Mar 08, 2010 | 41.90 | 42.12 | 41.71 | 41.99 | 11,513,677 | +0.19(+0.46%) |
Mar 05, 2010 | 41.38 | 41.89 | 41.35 | 41.80 | 15,555,344 | +0.69(+1.67%) |
Mar 04, 2010 | 41.14 | 41.35 | 40.90 | 41.11 | 16,744,877 | -0.03(-0.07%) |
Mar 03, 2010 | 41.42 | 41.54 | 41.10 | 41.14 | 14,566,158 | -0.11(-0.26%) |
Mar 02, 2010 | 41.17 | 41.58 | 41.07 | 41.25 | 16,455,642 | +0.29(+0.70%) |