Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 47.43 | 48.10 | 47.01 | 47.44 | 95,306 | -0.13(-0.28%) |
Sep 29, 2010 | 47.25 | 47.81 | 47.11 | 47.57 | 9,852 | +0.23(+0.49%) |
Sep 28, 2010 | 47.08 | 47.52 | 46.57 | 47.33 | 12,394 | +0.47(+1.00%) |
Sep 27, 2010 | 46.99 | 47.18 | 46.86 | 46.87 | 14,320,081 | -0.02(-0.05%) |
Sep 24, 2010 | 46.39 | 46.99 | 46.06 | 46.89 | 14,121,639 | +0.92(+2.01%) |
Sep 23, 2010 | 45.96 | 46.45 | 45.74 | 45.96 | 5,578 | -0.42(-0.90%) |
Sep 22, 2010 | 46.78 | 47.05 | 46.37 | 46.38 | 11,572,153 | -0.29(-0.63%) |
Sep 21, 2010 | 46.84 | 46.95 | 46.29 | 46.67 | 14,692,589 | -0.09(-0.19%) |
Sep 20, 2010 | 45.96 | 46.90 | 45.92 | 46.76 | 13,218,360 | +0.84(+1.84%) |
Sep 17, 2010 | 45.92 | 46.66 | 45.79 | 45.92 | 21,075,894 | -0.44(-0.95%) |
Sep 15, 2010 | 46.27 | 46.43 | 45.95 | 46.36 | 12,372,066 | -0.18(-0.38%) |
Sep 14, 2010 | 46.38 | 46.81 | 46.34 | 46.53 | 19,983 | +0.15(+0.33%) |
Sep 13, 2010 | 46.45 | 46.53 | 46.04 | 46.38 | 14,671,566 | +0.25(+0.55%) |
Sep 10, 2010 | 45.84 | 46.13 | 45.61 | 46.13 | 14,053,429 | +0.85(+1.89%) |
Sep 09, 2010 | 45.58 | 45.81 | 45.22 | 45.27 | 854 | +0.06(+0.14%) |
Sep 08, 2010 | 45.16 | 45.58 | 45.10 | 45.21 | 185,724 | +0.12(+0.26%) |
Sep 07, 2010 | 45.46 | 45.60 | 45.05 | 45.09 | 32,439 | -0.56(-1.22%) |
Sep 03, 2010 | 45.29 | 45.65 | 45.29 | 45.65 | 12,298,576 | +0.32(+0.71%) |
Sep 02, 2010 | 44.92 | 45.34 | 44.75 | 45.33 | 19,091 | +0.40(+0.89%) |
Sep 01, 2010 | 44.10 | 45.01 | 44.03 | 44.93 | 17,967,302 | +1.55(+3.56%) |
Aug 31, 2010 | 43.28 | 43.62 | 42.86 | 43.38 | 41,622 | +0.12(+0.28%) |
Aug 30, 2010 | 43.68 | 43.78 | 43.26 | 43.26 | 13,738,110 | -0.59(-1.35%) |
Aug 27, 2010 | 43.53 | 43.92 | 42.68 | 43.85 | 15,018,737 | +0.78(+1.81%) |
Aug 26, 2010 | 43.35 | 43.53 | 42.78 | 43.07 | 18,342 | -0.27(-0.63%) |
Aug 25, 2010 | 42.91 | 43.48 | 42.47 | 43.35 | 344,319 | +0.19(+0.43%) |
Aug 24, 2010 | 43.47 | 43.83 | 43.09 | 43.16 | 105,018 | -0.76(-1.73%) |
Aug 23, 2010 | 44.09 | 44.47 | 43.92 | 43.92 | 17,072,226 | +0.00(+0.00%) |
Aug 20, 2010 | 44.16 | 44.22 | 43.63 | 43.92 | 15,898,872 | -0.46(-1.04%) |
Aug 19, 2010 | 44.90 | 44.96 | 44.19 | 44.38 | 44,542 | -0.70(-1.56%) |
Aug 18, 2010 | 45.42 | 45.49 | 44.79 | 45.09 | 11,444 | -0.43(-0.94%) |
Aug 17, 2010 | 45.40 | 45.70 | 45.11 | 45.51 | 49,183 | +0.46(+1.01%) |
Aug 16, 2010 | 44.71 | 45.13 | 44.28 | 45.06 | 12,563,889 | +0.18(+0.40%) |
Aug 13, 2010 | 44.88 | 45.09 | 44.59 | 44.88 | 12,230,914 | +0.19(+0.43%) |
Aug 12, 2010 | 44.30 | 45.10 | 44.18 | 44.69 | 15,512,419 | -0.03(-0.08%) |
Aug 11, 2010 | 45.21 | 45.21 | 44.66 | 44.72 | 18,265,592 | -0.85(-1.87%) |
Aug 10, 2010 | 45.57 | 46.08 | 45.32 | 45.57 | 172 | -0.40(-0.87%) |
Aug 09, 2010 | 45.98 | 46.05 | 45.73 | 45.97 | 12,098,969 | +0.32(+0.71%) |
Aug 06, 2010 | 45.65 | 45.82 | 45.12 | 45.65 | 15,500,966 | -0.20(-0.43%) |
Aug 05, 2010 | 45.52 | 45.92 | 45.36 | 45.85 | 1,724 | +0.03(+0.06%) |
Aug 04, 2010 | 45.68 | 45.86 | 45.36 | 45.82 | 2,414 | +0.21(+0.46%) |
Aug 03, 2010 | 45.18 | 45.88 | 45.12 | 45.61 | 13,240 | +0.50(+1.11%) |
Aug 02, 2010 | 45.01 | 45.42 | 44.83 | 45.11 | 20,416,894 | +0.92(+2.09%) |
Jul 30, 2010 | 44.19 | 44.28 | 43.42 | 44.19 | 29,247,190 | +0.11(+0.25%) |
Jul 29, 2010 | 44.00 | 44.28 | 43.65 | 44.08 | 10,693 | +0.27(+0.61%) |
Jul 28, 2010 | 43.81 | 43.87 | 43.49 | 43.81 | 6,069 | +0.15(+0.35%) |
Jul 27, 2010 | 43.66 | 43.74 | 43.20 | 43.66 | 11,976 | +0.39(+0.91%) |
Jul 26, 2010 | 42.80 | 43.27 | 42.56 | 43.27 | 11,168,741 | +0.64(+1.50%) |
Jul 23, 2010 | 42.49 | 42.65 | 42.14 | 42.63 | 14,539,629 | +0.05(+0.11%) |
Jul 22, 2010 | 42.21 | 42.91 | 42.08 | 42.58 | 24,195 | +0.74(+1.76%) |
Jul 21, 2010 | 42.52 | 42.65 | 41.50 | 41.85 | 15,597,928 | -0.54(-1.27%) |
Jul 20, 2010 | 42.38 | 42.45 | 41.14 | 42.38 | 15,388,410 | +0.64(+1.53%) |
Jul 19, 2010 | 41.46 | 41.92 | 41.45 | 41.75 | 14,401,834 | +0.29(+0.70%) |
Jul 16, 2010 | 41.46 | 42.23 | 41.31 | 41.46 | 20,800,798 | -0.49(-1.17%) |
Jul 15, 2010 | 42.46 | 42.46 | 41.84 | 41.95 | 18,120,686 | -0.41(-0.96%) |
Jul 14, 2010 | 42.33 | 42.40 | 41.95 | 42.36 | 12,845 | -0.10(-0.25%) |
Jul 13, 2010 | 42.46 | 42.66 | 42.04 | 42.46 | 74,870 | +0.80(+1.92%) |
Jul 12, 2010 | 41.47 | 41.82 | 41.37 | 41.66 | 12,679,774 | +0.01(+0.01%) |
Jul 09, 2010 | 41.65 | 41.75 | 40.62 | 41.65 | 19,644,840 | +0.83(+2.03%) |
Jul 08, 2010 | 40.69 | 40.99 | 40.13 | 40.82 | 7,936 | +0.56(+1.38%) |
Jul 07, 2010 | 39.32 | 40.30 | 39.13 | 40.27 | 27,062,044 | +1.10(+2.80%) |
Jul 06, 2010 | 39.59 | 39.61 | 38.77 | 39.17 | 6,743 | +0.14(+0.37%) |
Jul 02, 2010 | 39.03 | 39.51 | 38.77 | 39.03 | 15,774,057 | -0.02(-0.06%) |
Jul 01, 2010 | 38.98 | 39.60 | 38.75 | 39.05 | 28,175,198 | -0.30(-0.75%) |
Jun 30, 2010 | 39.39 | 40.04 | 39.31 | 39.35 | 41,735 | -0.26(-0.66%) |
Jun 29, 2010 | 39.60 | 40.23 | 39.43 | 39.61 | 13,635 | -1.01(-2.50%) |
Jun 25, 2010 | 40.62 | 41.24 | 40.52 | 40.62 | 35,318,468 | -0.45(-1.09%) |
Jun 24, 2010 | 41.07 | 41.82 | 40.99 | 41.07 | 30,570 | -0.83(-1.98%) |
Jun 23, 2010 | 42.81 | 42.85 | 41.83 | 41.90 | 25,656,474 | -1.01(-2.35%) |
Jun 22, 2010 | 43.75 | 43.90 | 42.84 | 42.91 | 10,727 | -1.00(-2.27%) |
Jun 21, 2010 | 44.54 | 44.79 | 43.65 | 43.90 | 16,122,752 | +0.12(+0.26%) |
Jun 18, 2010 | 43.79 | 43.92 | 43.43 | 43.79 | 23,593,884 | +0.12(+0.27%) |
Jun 17, 2010 | 43.50 | 43.77 | 43.02 | 43.67 | 19,167,854 | +0.21(+0.49%) |
Jun 16, 2010 | 43.46 | 43.71 | 43.17 | 43.46 | 17,978,726 | -0.16(-0.37%) |
Jun 15, 2010 | 43.62 | 43.64 | 43.01 | 43.62 | 47,483 | +0.61(+1.42%) |
Jun 14, 2010 | 43.04 | 43.80 | 43.00 | 43.01 | 20,606,350 | +0.07(+0.16%) |
Jun 11, 2010 | 42.60 | 42.94 | 42.20 | 42.94 | 14,394,838 | -0.06(-0.15%) |
Jun 10, 2010 | 43.01 | 43.01 | 42.15 | 43.01 | 48,482 | +1.96(+4.77%) |
Jun 09, 2010 | 41.27 | 41.97 | 40.94 | 41.05 | 24,273,906 | -0.14(-0.35%) |
Jun 08, 2010 | 41.56 | 41.59 | 40.48 | 41.19 | 2,431 | -0.18(-0.43%) |
Jun 07, 2010 | 41.55 | 42.03 | 41.28 | 41.37 | 21,255,178 | +0.04(+0.10%) |
Jun 04, 2010 | 41.33 | 42.16 | 41.05 | 41.33 | 31,274,146 | -1.52(-3.56%) |
Jun 03, 2010 | 43.29 | 43.34 | 42.41 | 42.85 | 24,626,808 | -0.13(-0.30%) |
Jun 02, 2010 | 42.98 | 42.98 | 41.82 | 42.98 | 27,032,698 | +1.07(+2.55%) |
Jun 01, 2010 | 42.65 | 43.21 | 41.91 | 41.91 | 1,190 | -0.92(-2.14%) |
May 28, 2010 | 42.83 | 43.14 | 42.35 | 42.83 | 24,914,248 | -0.28(-0.66%) |
May 27, 2010 | 42.40 | 43.12 | 41.92 | 43.12 | 26,306,396 | +1.63(+3.93%) |
May 26, 2010 | 42.44 | 42.62 | 41.42 | 41.49 | 9,366 | -0.59(-1.41%) |
May 25, 2010 | 41.60 | 42.15 | 41.05 | 42.08 | 1,724 | -0.50(-1.18%) |
May 24, 2010 | 43.03 | 43.13 | 42.51 | 42.58 | 18,179,336 | -0.60(-1.40%) |
May 21, 2010 | 41.95 | 43.28 | 41.75 | 43.18 | 27,457,490 | -0.08(-0.18%) |
May 20, 2010 | 43.04 | 43.72 | 42.63 | 43.26 | 1,379 | -1.15(-2.59%) |
May 19, 2010 | 44.27 | 44.65 | 43.80 | 44.41 | 18,581,446 | -0.09(-0.21%) |
May 18, 2010 | 45.41 | 45.61 | 44.29 | 44.51 | 4,984 | -0.56(-1.25%) |
May 17, 2010 | 44.87 | 45.20 | 44.04 | 45.07 | 25,342,406 | +0.36(+0.80%) |
May 14, 2010 | 44.71 | 45.09 | 44.22 | 44.71 | 23,688,162 | -0.63(-1.38%) |
May 13, 2010 | 45.84 | 45.99 | 45.24 | 45.34 | 18,870,768 | -0.65(-1.42%) |
May 12, 2010 | 45.82 | 46.22 | 45.59 | 45.99 | 16,115,311 | +0.21(+0.45%) |
May 11, 2010 | 46.24 | 46.35 | 45.70 | 45.78 | 6,696 | -0.11(-0.24%) |
May 10, 2010 | 45.53 | 46.03 | 45.11 | 45.89 | 25,523,012 | +1.60(+3.62%) |
May 07, 2010 | 44.36 | 45.16 | 43.89 | 44.29 | 38,067,964 | -0.52(-1.17%) |
May 06, 2010 | 44.50 | 46.08 | 41.07 | 44.81 | 23,739 | -0.93(-2.04%) |
May 05, 2010 | 45.89 | 46.38 | 45.68 | 45.75 | 22,680,030 | -0.65(-1.39%) |
May 04, 2010 | 47.11 | 47.24 | 45.74 | 46.39 | 1,028 | -1.19(-2.50%) |
May 03, 2010 | 47.08 | 47.92 | 46.72 | 47.58 | 20,281,330 | +0.80(+1.71%) |
Apr 30, 2010 | 47.32 | 47.75 | 46.70 | 46.78 | 24,216,918 | -0.49(-1.03%) |
Apr 29, 2010 | 46.64 | 47.67 | 46.64 | 47.27 | 21,367,240 | +0.96(+2.07%) |
Apr 28, 2010 | 46.31 | 46.48 | 45.87 | 46.31 | 21,090,706 | +0.22(+0.49%) |
Apr 27, 2010 | 47.15 | 47.40 | 46.00 | 46.09 | 1,371 | -1.36(-2.86%) |
Apr 26, 2010 | 47.40 | 47.76 | 47.30 | 47.44 | 17,046,790 | -0.05(-0.10%) |
Apr 23, 2010 | 46.55 | 47.55 | 46.50 | 47.49 | 17,265,204 | +0.84(+1.81%) |
Apr 22, 2010 | 46.59 | 46.79 | 46.32 | 46.65 | 16,401,899 | -0.41(-0.88%) |
Apr 21, 2010 | 47.28 | 47.49 | 46.67 | 47.06 | 151,674 | -0.07(-0.16%) |
Apr 20, 2010 | 47.00 | 47.31 | 46.91 | 47.13 | 870 | +0.42(+0.90%) |
Apr 19, 2010 | 46.10 | 46.82 | 45.98 | 46.71 | 16,251,676 | +0.33(+0.71%) |
Apr 16, 2010 | 46.79 | 47.05 | 46.12 | 46.39 | 22,397,854 | -0.48(-1.03%) |
Apr 15, 2010 | 46.31 | 46.97 | 46.25 | 46.87 | 16,889,836 | +0.58(+1.25%) |
Apr 14, 2010 | 46.22 | 46.31 | 45.97 | 46.29 | 12,691,253 | +0.21(+0.46%) |
Apr 13, 2010 | 46.20 | 46.28 | 45.54 | 46.08 | 13,888,718 | -0.13(-0.27%) |
Apr 12, 2010 | 45.67 | 46.42 | 45.59 | 46.20 | 17,407,832 | +0.53(+1.17%) |
Apr 09, 2010 | 44.83 | 45.74 | 44.81 | 45.67 | 17,068,504 | +1.06(+2.37%) |
Apr 08, 2010 | 44.19 | 44.81 | 44.02 | 44.61 | 11,978,346 | +0.17(+0.37%) |
Apr 07, 2010 | 44.62 | 44.71 | 44.21 | 44.45 | 16,417,923 | -0.29(-0.65%) |
Apr 06, 2010 | 44.56 | 44.81 | 44.35 | 44.74 | 11,297,577 | +0.26(+0.58%) |
Apr 05, 2010 | 44.22 | 44.66 | 44.08 | 44.48 | 14,115,270 | +0.43(+0.96%) |
Apr 01, 2010 | 43.89 | 44.05 | 44.05 | 44.05 | 13,681,373 | +0.49(+1.13%) |
Mar 31, 2010 | 43.35 | 43.74 | 43.13 | 43.56 | 17,191,130 | +0.30(+0.70%) |
Mar 30, 2010 | 43.24 | 43.37 | 43.06 | 43.26 | 11,098,356 | +0.04(+0.09%) |
Mar 29, 2010 | 42.86 | 43.34 | 42.79 | 43.22 | 15,350,181 | +0.46(+1.07%) |
Mar 26, 2010 | 42.51 | 43.02 | 42.41 | 42.76 | 18,129,452 | +0.36(+0.85%) |
Mar 25, 2010 | 42.74 | 42.87 | 42.33 | 42.39 | 18,296,154 | -0.07(-0.18%) |
Mar 24, 2010 | 42.66 | 42.80 | 42.38 | 42.47 | 15,662,880 | -0.48(-1.12%) |
Mar 23, 2010 | 42.76 | 42.96 | 42.53 | 42.95 | 13,937,805 | +0.43(+1.00%) |
Mar 22, 2010 | 42.61 | 43.02 | 42.51 | 42.53 | 16,220,477 | -0.55(-1.27%) |
Mar 19, 2010 | 43.10 | 43.18 | 42.45 | 43.07 | 28,915,590 | +0.13(+0.29%) |
Mar 18, 2010 | 43.00 | 43.12 | 42.65 | 42.95 | 17,261,816 | +0.05(+0.12%) |
Mar 17, 2010 | 42.61 | 43.12 | 42.60 | 42.89 | 17,916,088 | +0.40(+0.93%) |
Mar 16, 2010 | 42.45 | 42.58 | 42.17 | 42.50 | 17,108,966 | +0.24(+0.56%) |
Mar 15, 2010 | 42.23 | 42.30 | 41.85 | 42.26 | 15,332,131 | -0.09(-0.20%) |
Mar 12, 2010 | 42.61 | 42.65 | 42.23 | 42.35 | 13,372,846 | -0.16(-0.36%) |
Mar 11, 2010 | 42.55 | 42.56 | 42.25 | 42.50 | 12,233,673 | +0.02(+0.04%) |
Mar 10, 2010 | 42.59 | 42.70 | 42.08 | 42.49 | 25,507,438 | -0.20(-0.46%) |
Mar 09, 2010 | 42.68 | 43.03 | 42.51 | 42.68 | 14,767,447 | -0.20(-0.46%) |
Mar 08, 2010 | 42.79 | 43.02 | 42.60 | 42.88 | 11,275,093 | +0.20(+0.46%) |
Mar 05, 2010 | 42.25 | 42.78 | 42.23 | 42.68 | 15,233,008 | +0.70(+1.67%) |
Mar 04, 2010 | 42.01 | 42.22 | 41.77 | 41.98 | 16,397,893 | -0.03(-0.07%) |
Mar 03, 2010 | 42.30 | 42.42 | 41.97 | 42.01 | 14,264,321 | -0.11(-0.26%) |
Mar 02, 2010 | 42.04 | 42.46 | 41.94 | 42.12 | 16,114,651 | +0.29(+0.70%) |
Mar 01, 2010 | 41.72 | 42.04 | 41.58 | 41.83 | 12,930,589 | +0.29(+0.71%) |
Feb 26, 2010 | 41.47 | 41.76 | 41.26 | 41.53 | 15,630,470 | +0.11(+0.26%) |
Feb 25, 2010 | 40.90 | 41.47 | 40.66 | 41.42 | 20,473,488 | -0.16(-0.39%) |
Feb 24, 2010 | 41.43 | 41.62 | 41.14 | 41.58 | 15,529,405 | +0.20(+0.48%) |
Feb 23, 2010 | 41.71 | 41.89 | 41.23 | 41.38 | 20,728,556 | -0.53(-1.26%) |
Feb 22, 2010 | 42.61 | 42.64 | 41.82 | 41.91 | 15,115,859 | -0.63(-1.47%) |
Feb 19, 2010 | 42.19 | 42.73 | 42.06 | 42.54 | 22,828,582 | +0.25(+0.58%) |
Feb 18, 2010 | 41.76 | 42.35 | 41.56 | 42.29 | 17,147,082 | +0.45(+1.07%) |
Feb 17, 2010 | 42.06 | 42.18 | 41.62 | 41.84 | 15,193,599 | -0.09(-0.21%) |
Feb 16, 2010 | 41.35 | 42.12 | 41.32 | 41.93 | 24,775,494 | +1.14(+2.79%) |
Feb 12, 2010 | 40.52 | 40.79 | 40.79 | 40.79 | 24,038,712 | -0.02(-0.06%) |
Feb 11, 2010 | 40.24 | 41.03 | 40.01 | 40.81 | 19,813,066 | +0.56(+1.39%) |
Feb 10, 2010 | 40.41 | 40.53 | 39.83 | 40.26 | 20,420,992 | -0.32(-0.79%) |
Feb 09, 2010 | 40.34 | 40.99 | 40.30 | 40.58 | 22,937,990 | +0.22(+0.55%) |
Feb 08, 2010 | 40.54 | 40.66 | 39.90 | 40.35 | 20,378,572 | -0.15(-0.37%) |
Feb 05, 2010 | 40.40 | 40.54 | 39.57 | 40.50 | 30,419,622 | -0.11(-0.27%) |
Feb 04, 2010 | 41.29 | 41.44 | 40.43 | 40.61 | 26,798,198 | -1.05(-2.51%) |
Feb 03, 2010 | 42.21 | 42.31 | 41.57 | 41.66 | 25,553,982 | -0.71(-1.67%) |
Feb 02, 2010 | 41.96 | 42.44 | 41.54 | 42.36 | 22,754,610 | +0.73(+1.76%) |
Feb 01, 2010 | 41.37 | 41.96 | 41.05 | 41.63 | 20,788,998 | +0.59(+1.45%) |
Jan 29, 2010 | 41.84 | 42.15 | 40.83 | 41.04 | 26,831,788 | -0.64(-1.53%) |
Jan 28, 2010 | 42.09 | 42.21 | 41.15 | 41.67 | 22,545,350 | -0.26(-0.62%) |
Jan 27, 2010 | 42.07 | 42.31 | 41.61 | 41.94 | 23,504,350 | -0.26(-0.61%) |
Jan 26, 2010 | 42.15 | 42.61 | 41.94 | 42.19 | 18,555,390 | -0.23(-0.54%) |
Jan 25, 2010 | 42.76 | 42.83 | 42.16 | 42.42 | 16,044,836 | -0.02(-0.05%) |
Jan 22, 2010 | 43.23 | 43.58 | 42.35 | 42.44 | 24,296,776 | -0.94(-2.16%) |
Jan 21, 2010 | 44.47 | 44.48 | 43.28 | 43.38 | 22,096,634 | -1.09(-2.44%) |
Jan 20, 2010 | 44.79 | 44.91 | 44.18 | 44.47 | 15,296,401 | -0.87(-1.92%) |
Jan 19, 2010 | 44.93 | 45.38 | 44.71 | 45.34 | 15,328,661 | +0.26(+0.57%) |
Jan 15, 2010 | 45.26 | 45.08 | 45.08 | 45.08 | 23,694,442 | -0.18(-0.40%) |
Jan 14, 2010 | 45.31 | 45.41 | 45.04 | 45.26 | 11,811,786 | -0.14(-0.31%) |
Jan 13, 2010 | 45.67 | 45.75 | 45.00 | 45.41 | 19,056,288 | -0.35(-0.76%) |
Jan 12, 2010 | 45.25 | 45.78 | 45.22 | 45.75 | 21,397,172 | -0.27(-0.58%) |
Jan 11, 2010 | 45.62 | 46.14 | 45.55 | 46.02 | 20,902,056 | +0.80(+1.77%) |
Jan 08, 2010 | 45.02 | 45.22 | 44.89 | 45.22 | 9,885,786 | +0.08(+0.18%) |
Jan 07, 2010 | 45.16 | 45.35 | 44.93 | 45.14 | 16,918,608 | -0.17(-0.38%) |
Jan 06, 2010 | 45.20 | 45.52 | 45.06 | 45.31 | 19,357,496 | +0.01(+0.01%) |
Jan 05, 2010 | 45.08 | 45.30 | 44.79 | 45.30 | 18,617,752 | +0.32(+0.71%) |
Jan 04, 2010 | 44.50 | 45.07 | 44.47 | 44.99 | 17,879,766 | +1.18(+2.69%) |
Dec 31, 2009 | 44.22 | 43.81 | 43.81 | 43.81 | 7,463,179 | -0.38(-0.85%) |
Dec 30, 2009 | 43.87 | 44.19 | 43.81 | 44.18 | 7,558,895 | +0.25(+0.57%) |
Dec 29, 2009 | 44.27 | 44.35 | 43.92 | 43.93 | 8,454,234 | -0.32(-0.72%) |
Dec 28, 2009 | 44.26 | 44.33 | 43.99 | 44.25 | 7,368,581 | +0.19(+0.44%) |
Dec 24, 2009 | 43.82 | 44.10 | 43.82 | 44.06 | 4,508,633 | +0.22(+0.51%) |
Dec 23, 2009 | 44.31 | 44.34 | 43.82 | 43.84 | 12,904,173 | -0.26(-0.58%) |
Dec 22, 2009 | 44.29 | 44.41 | 43.98 | 44.09 | 11,898,405 | -0.05(-0.10%) |
Dec 21, 2009 | 44.15 | 44.38 | 43.97 | 44.14 | 11,849,585 | +0.38(+0.87%) |
Dec 18, 2009 | 44.05 | 44.19 | 43.56 | 43.76 | 29,183,822 | +0.07(+0.16%) |
Dec 17, 2009 | 44.09 | 44.13 | 43.65 | 43.69 | 15,812,502 | -0.89(-2.00%) |
Dec 16, 2009 | 44.33 | 44.78 | 44.13 | 44.58 | 21,411,658 | +0.56(+1.27%) |
Dec 15, 2009 | 43.82 | 44.37 | 43.82 | 44.02 | 18,106,440 | +0.06(+0.14%) |
Dec 14, 2009 | 44.27 | 44.30 | 43.85 | 43.96 | 14,983,754 | -0.28(-0.64%) |
Dec 11, 2009 | 44.19 | 44.48 | 43.98 | 44.25 | 11,787,035 | +0.19(+0.44%) |
Dec 10, 2009 | 44.19 | 44.58 | 43.98 | 44.05 | 19,092,972 | +0.20(+0.47%) |
Dec 09, 2009 | 43.76 | 43.99 | 43.35 | 43.85 | 12,591,182 | +0.17(+0.39%) |
Dec 08, 2009 | 44.32 | 44.37 | 43.50 | 43.68 | 15,925,399 | -0.80(-1.80%) |
Dec 07, 2009 | 44.34 | 44.91 | 44.21 | 44.48 | 13,213,900 | +0.06(+0.13%) |
Dec 04, 2009 | 44.80 | 45.09 | 44.11 | 44.42 | 17,523,916 | +0.06(+0.14%) |
Dec 03, 2009 | 44.73 | 44.85 | 44.23 | 44.36 | 13,399,044 | -0.44(-0.98%) |
Dec 02, 2009 | 44.95 | 44.96 | 44.45 | 44.80 | 11,100,291 | -0.19(-0.42%) |
Dec 01, 2009 | 45.01 | 45.19 | 44.86 | 44.99 | 12,670,230 | +0.58(+1.31%) |
Nov 30, 2009 | 44.30 | 44.76 | 44.12 | 44.41 | 16,343,759 | -0.07(-0.17%) |
Nov 27, 2009 | 44.17 | 44.80 | 43.96 | 44.48 | 9,929,014 | -0.84(-1.85%) |
Nov 25, 2009 | 45.01 | 45.42 | 44.75 | 45.32 | 13,263,172 | +0.35(+0.77%) |
Nov 24, 2009 | 44.80 | 45.08 | 44.34 | 44.97 | 14,958,941 | +0.16(+0.37%) |
Nov 23, 2009 | 44.56 | 45.09 | 44.47 | 44.80 | 15,792,564 | +1.12(+2.57%) |
Nov 20, 2009 | 43.73 | 43.94 | 43.47 | 43.68 | 18,684,398 | -0.32(-0.74%) |
Nov 19, 2009 | 44.68 | 44.77 | 43.78 | 44.01 | 15,577,023 | -0.90(-2.00%) |
Nov 18, 2009 | 44.85 | 44.95 | 44.44 | 44.91 | 12,845,499 | +0.06(+0.14%) |
Nov 17, 2009 | 44.64 | 44.98 | 44.50 | 44.84 | 11,848,637 | +0.11(+0.25%) |
Nov 16, 2009 | 44.45 | 44.87 | 44.37 | 44.73 | 15,733,708 | +0.38(+0.86%) |
Nov 13, 2009 | 44.13 | 44.67 | 43.96 | 44.35 | 13,887,349 | +0.30(+0.67%) |
Nov 12, 2009 | 44.56 | 44.72 | 43.85 | 44.05 | 15,110,473 | -0.62(-1.39%) |
Nov 11, 2009 | 44.88 | 45.03 | 44.38 | 44.67 | 13,906,124 | +0.10(+0.22%) |
Nov 10, 2009 | 44.05 | 44.63 | 44.01 | 44.58 | 18,696,052 | +0.39(+0.88%) |
Nov 09, 2009 | 44.55 | 44.60 | 44.10 | 44.19 | 24,163,518 | +0.07(+0.17%) |
Nov 06, 2009 | 43.57 | 44.14 | 43.35 | 44.12 | 13,614,867 | +0.14(+0.31%) |
Nov 05, 2009 | 43.60 | 44.24 | 43.56 | 43.98 | 16,425,400 | +0.57(+1.32%) |
Nov 04, 2009 | 43.87 | 44.10 | 43.24 | 43.40 | 18,797,056 | -0.24(-0.55%) |
Nov 03, 2009 | 43.14 | 44.00 | 42.99 | 43.64 | 15,285,513 | +0.03(+0.08%) |
Nov 02, 2009 | 43.73 | 44.15 | 43.09 | 43.61 | 19,695,452 | +0.06(+0.13%) |
Oct 30, 2009 | 44.52 | 44.67 | 43.00 | 43.55 | 33,980,856 | -0.80(-1.81%) |
Oct 29, 2009 | 43.34 | 44.51 | 43.06 | 44.35 | 26,131,948 | +1.17(+2.71%) |
Oct 28, 2009 | 43.47 | 43.84 | 43.03 | 43.18 | 21,076,282 | -0.40(-0.91%) |
Oct 27, 2009 | 43.14 | 43.96 | 42.95 | 43.58 | 16,825,358 | +0.65(+1.51%) |
Oct 26, 2009 | 43.79 | 44.63 | 42.87 | 42.93 | 19,583,306 | -0.70(-1.60%) |
Oct 23, 2009 | 43.67 | 43.74 | 43.36 | 43.63 | 14,639,447 | -0.35(-0.79%) |
Oct 22, 2009 | 43.59 | 44.23 | 43.24 | 43.98 | 22,269,276 | +0.18(+0.42%) |
Oct 21, 2009 | 43.59 | 44.59 | 43.09 | 43.80 | 15,238,170 | -0.03(-0.08%) |
Oct 20, 2009 | 43.47 | 44.15 | 43.43 | 43.83 | 14,342,639 | -0.36(-0.81%) |
Oct 19, 2009 | 43.78 | 44.41 | 43.55 | 44.19 | 14,451,065 | +0.48(+1.11%) |
Oct 16, 2009 | 43.46 | 43.81 | 43.23 | 43.71 | 17,350,078 | +0.32(+0.74%) |
Oct 15, 2009 | 42.78 | 43.73 | 42.69 | 43.39 | 18,078,196 | +0.45(+1.05%) |
Oct 14, 2009 | 42.61 | 43.10 | 42.42 | 42.94 | 16,316,431 | +0.79(+1.88%) |
Oct 13, 2009 | 41.95 | 42.34 | 41.67 | 42.15 | 15,893,148 | +0.23(+0.54%) |
Oct 12, 2009 | 42.03 | 42.16 | 41.62 | 41.92 | 11,933,301 | +0.52(+1.25%) |
Oct 09, 2009 | 40.93 | 41.50 | 40.66 | 41.40 | 15,494,397 | +0.75(+1.83%) |
Oct 08, 2009 | 40.34 | 40.87 | 40.23 | 40.66 | 17,789,152 | +0.53(+1.33%) |
Oct 07, 2009 | 40.01 | 40.22 | 39.54 | 40.12 | 12,185,486 | -0.03(-0.07%) |
Oct 06, 2009 | 39.91 | 40.31 | 39.56 | 40.15 | 14,870,358 | +0.67(+1.69%) |
Oct 05, 2009 | 38.85 | 39.72 | 38.62 | 39.48 | 17,184,072 | +0.71(+1.83%) |
Oct 02, 2009 | 38.82 | 39.14 | 38.71 | 38.77 | 15,754,039 | -0.33(-0.84%) |