Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.98 | 51.10 | 50.67 | 50.89 | 9,224,979 | +0.27(+0.53%) |
Jan 28, 2011 | 51.37 | 51.62 | 50.46 | 50.62 | 13,142,633 | -0.74(-1.44%) |
Jan 27, 2011 | 52.10 | 52.12 | 51.35 | 51.36 | 11,025,500 | -0.57(-1.09%) |
Jan 26, 2011 | 52.22 | 52.30 | 51.91 | 51.93 | 9,655,812 | -0.21(-0.41%) |
Jan 25, 2011 | 52.07 | 52.28 | 51.81 | 52.14 | 10,080,067 | +0.08(+0.16%) |
Jan 24, 2011 | 51.29 | 52.40 | 51.22 | 52.06 | 23,721,138 | +0.24(+0.47%) |
Jan 21, 2011 | 52.33 | 52.33 | 51.56 | 51.81 | 14,228,776 | -0.10(-0.20%) |
Jan 20, 2011 | 52.08 | 52.32 | 51.59 | 51.92 | 12,005,421 | -0.13(-0.25%) |
Jan 19, 2011 | 51.88 | 52.11 | 51.64 | 52.05 | 15,488,323 | +0.46(+0.90%) |
Jan 18, 2011 | 51.57 | 52.06 | 51.33 | 51.59 | 16,254,937 | +0.43(+0.84%) |
Jan 14, 2011 | 50.01 | 51.20 | 49.83 | 51.16 | 15,303,661 | +0.96(+1.91%) |
Jan 13, 2011 | 50.73 | 50.81 | 50.05 | 50.20 | 21,009,250 | -0.65(-1.28%) |
Jan 12, 2011 | 51.37 | 51.37 | 50.74 | 50.85 | 15,024,462 | -0.20(-0.39%) |
Jan 11, 2011 | 51.01 | 51.46 | 50.82 | 51.05 | 12,536,461 | +0.23(+0.46%) |
Jan 10, 2011 | 51.29 | 51.43 | 50.79 | 50.81 | 16,417,722 | -0.56(-1.09%) |
Jan 07, 2011 | 51.36 | 51.52 | 50.83 | 51.37 | 16,319,648 | +0.11(+0.22%) |
Jan 06, 2011 | 51.74 | 51.77 | 51.17 | 51.26 | 16,962,236 | -0.39(-0.76%) |
Jan 05, 2011 | 51.59 | 51.74 | 51.33 | 51.66 | 25,923,328 | +0.32(+0.63%) |
Jan 04, 2011 | 52.32 | 52.44 | 51.19 | 51.33 | 52,798,468 | -1.77(-3.33%) |
Jan 03, 2011 | 53.26 | 53.60 | 52.91 | 53.10 | 11,604,520 | +0.08(+0.14%) |
Dec 31, 2010 | 52.99 | 53.09 | 52.73 | 53.02 | 3,597,469 | +0.00(+0.00%) |
Dec 30, 2010 | 53.09 | 53.22 | 52.86 | 53.02 | 3,713,178 | -0.16(-0.30%) |
Dec 29, 2010 | 53.02 | 53.53 | 52.93 | 53.18 | 5,189,911 | +0.39(+0.73%) |
Dec 28, 2010 | 52.80 | 52.92 | 52.46 | 52.80 | 4,289,623 | +0.00(+0.00%) |
Dec 27, 2010 | 53.00 | 53.02 | 52.66 | 52.80 | 3,782,069 | -0.37(-0.69%) |
Dec 23, 2010 | 53.20 | 53.27 | 53.02 | 53.16 | 4,149,234 | -0.03(-0.07%) |
Dec 22, 2010 | 53.22 | 53.45 | 53.13 | 53.20 | 5,092,979 | +0.10(+0.20%) |
Dec 21, 2010 | 53.29 | 53.29 | 52.85 | 53.09 | 6,209,815 | -0.04(-0.08%) |
Dec 20, 2010 | 53.15 | 53.23 | 53.06 | 53.13 | 6,870,459 | +0.08(+0.14%) |
Dec 17, 2010 | 52.99 | 53.16 | 52.93 | 53.06 | 13,038,412 | +0.07(+0.13%) |
Dec 16, 2010 | 53.32 | 53.32 | 52.86 | 52.99 | 9,386,043 | -0.19(-0.35%) |
Dec 15, 2010 | 53.35 | 53.50 | 53.13 | 53.18 | 8,867,922 | -0.09(-0.17%) |
Dec 14, 2010 | 53.22 | 53.45 | 53.13 | 53.27 | 8,745,917 | +0.00(+0.00%) |
Dec 13, 2010 | 53.70 | 53.71 | 53.24 | 53.27 | 10,033,906 | -0.31(-0.58%) |
Dec 10, 2010 | 53.64 | 53.77 | 53.41 | 53.58 | 7,703,243 | -0.03(-0.06%) |
Dec 09, 2010 | 54.71 | 54.72 | 53.50 | 53.61 | 15,335,364 | -0.78(-1.44%) |
Dec 08, 2010 | 54.45 | 54.54 | 53.96 | 54.39 | 13,544,686 | -1.11(-1.99%) |
Dec 07, 2010 | 55.23 | 55.91 | 55.19 | 55.50 | 11,200,784 | +0.46(+0.84%) |
Dec 06, 2010 | 55.05 | 55.22 | 54.85 | 55.03 | 4,507,486 | -0.06(-0.11%) |
Dec 03, 2010 | 54.79 | 55.12 | 54.61 | 55.10 | 5,231,639 | +0.26(+0.48%) |
Dec 02, 2010 | 54.90 | 55.02 | 54.72 | 54.83 | 7,230,942 | +0.06(+0.11%) |
Dec 01, 2010 | 54.67 | 54.97 | 54.64 | 54.77 | 7,706,309 | +0.68(+1.26%) |
Nov 30, 2010 | 53.71 | 54.38 | 53.53 | 54.09 | 8,047,687 | +0.03(+0.05%) |
Nov 29, 2010 | 53.84 | 54.20 | 53.29 | 54.06 | 7,205,763 | +0.23(+0.42%) |
Nov 26, 2010 | 54.31 | 54.33 | 53.83 | 53.83 | 3,759,752 | -0.64(-1.18%) |
Nov 24, 2010 | 54.40 | 54.48 | 54.48 | 54.48 | 6,521,468 | +0.32(+0.59%) |
Nov 23, 2010 | 54.18 | 54.28 | 53.76 | 54.15 | 7,973,824 | -0.35(-0.64%) |
Nov 22, 2010 | 54.40 | 54.51 | 54.18 | 54.50 | 15,913,511 | -0.08(-0.15%) |
Nov 19, 2010 | 54.23 | 54.60 | 53.98 | 54.59 | 15,853,291 | +0.42(+0.78%) |
Nov 18, 2010 | 53.89 | 54.48 | 53.89 | 54.16 | 16,170,237 | +0.45(+0.83%) |
Nov 17, 2010 | 53.07 | 53.82 | 53.07 | 53.72 | 7,703,999 | +0.65(+1.23%) |
Nov 16, 2010 | 53.87 | 53.90 | 52.86 | 53.06 | 9,861,822 | -1.06(-1.95%) |
Nov 15, 2010 | 54.13 | 54.41 | 53.99 | 54.12 | 5,458,891 | +0.08(+0.14%) |
Nov 12, 2010 | 54.35 | 54.46 | 53.56 | 54.04 | 7,229,750 | -0.58(-1.07%) |
Nov 11, 2010 | 54.39 | 54.73 | 54.37 | 54.63 | 6,476,302 | +0.14(+0.25%) |
Nov 10, 2010 | 54.20 | 54.54 | 53.91 | 54.49 | 5,856,411 | +0.27(+0.51%) |
Nov 09, 2010 | 54.28 | 54.32 | 53.95 | 54.22 | 6,616,512 | +0.10(+0.19%) |
Nov 08, 2010 | 54.11 | 54.42 | 53.94 | 54.11 | 7,098,984 | -0.24(-0.44%) |
Nov 05, 2010 | 54.41 | 54.41 | 54.01 | 54.35 | 7,656,827 | +0.08(+0.15%) |
Nov 04, 2010 | 54.23 | 54.47 | 54.04 | 54.27 | 8,180,411 | +0.47(+0.87%) |
Nov 03, 2010 | 53.74 | 53.95 | 53.34 | 53.80 | 5,927,395 | +0.07(+0.13%) |
Nov 02, 2010 | 53.73 | 53.98 | 53.65 | 53.74 | 5,390,013 | +0.36(+0.67%) |
Nov 01, 2010 | 53.50 | 53.89 | 53.03 | 53.38 | 7,237,346 | +0.08(+0.14%) |
Oct 29, 2010 | 53.19 | 54.76 | 53.05 | 53.30 | 6,330,501 | +0.20(+0.37%) |
Oct 28, 2010 | 53.27 | 53.30 | 52.86 | 53.11 | 7,803,797 | +0.00(+0.00%) |
Oct 27, 2010 | 53.78 | 53.89 | 52.78 | 53.11 | 12,341,682 | -0.84(-1.55%) |
Oct 25, 2010 | 54.14 | 54.32 | 53.89 | 53.94 | 5,979,939 | +0.10(+0.19%) |
Oct 22, 2010 | 53.50 | 53.98 | 53.36 | 53.84 | 6,163,549 | +0.08(+0.14%) |
Oct 21, 2010 | 53.76 | 54.48 | 53.65 | 53.76 | 11,241,385 | +0.71(+1.33%) |
Oct 20, 2010 | 52.96 | 53.56 | 52.89 | 53.06 | 9,355,152 | +0.29(+0.55%) |
Oct 19, 2010 | 52.83 | 53.20 | 52.56 | 52.77 | 7,624,672 | -0.23(-0.43%) |
Oct 18, 2010 | 53.15 | 53.42 | 52.89 | 53.00 | 7,843,248 | -0.11(-0.21%) |
Oct 15, 2010 | 53.10 | 53.30 | 52.73 | 53.11 | 9,139,844 | +0.30(+0.57%) |
Oct 14, 2010 | 51.93 | 52.84 | 51.86 | 52.80 | 9,663,643 | +0.88(+1.70%) |
Oct 13, 2010 | 52.02 | 52.14 | 51.69 | 51.92 | 6,381,827 | +0.12(+0.22%) |
Oct 12, 2010 | 51.89 | 51.97 | 51.32 | 51.80 | 6,865,887 | -0.01(-0.01%) |
Oct 11, 2010 | 52.10 | 52.26 | 51.59 | 51.81 | 5,337,438 | -0.35(-0.67%) |
Oct 08, 2010 | 52.16 | 52.30 | 51.84 | 52.16 | 6,010,632 | +0.16(+0.32%) |
Oct 07, 2010 | 51.76 | 52.09 | 51.76 | 51.99 | 8,068 | +0.21(+0.40%) |
Oct 06, 2010 | 51.95 | 52.06 | 51.68 | 51.79 | 6,908,265 | -0.18(-0.34%) |
Oct 05, 2010 | 51.67 | 52.07 | 51.58 | 51.97 | 32,224 | +0.60(+1.16%) |
Oct 04, 2010 | 51.34 | 51.49 | 50.99 | 51.37 | 5,696,001 | +0.02(+0.04%) |
Oct 01, 2010 | 51.35 | 51.54 | 51.09 | 51.35 | 10,499,055 | +0.28(+0.55%) |
Sep 30, 2010 | 51.07 | 51.38 | 50.63 | 51.07 | 49,558 | +0.04(+0.08%) |
Sep 29, 2010 | 51.11 | 51.23 | 50.93 | 51.03 | 4,900 | -0.12(-0.24%) |
Sep 28, 2010 | 51.38 | 51.38 | 50.87 | 51.15 | 3,953 | -0.09(-0.17%) |
Sep 27, 2010 | 51.56 | 51.67 | 51.23 | 51.24 | 8,691,726 | -0.23(-0.45%) |
Sep 24, 2010 | 51.68 | 51.71 | 51.36 | 51.47 | 8,532,213 | +0.32(+0.62%) |
Sep 23, 2010 | 51.16 | 51.70 | 51.12 | 51.16 | 1,590 | -0.34(-0.65%) |
Sep 22, 2010 | 51.65 | 51.94 | 51.41 | 51.49 | 7,500,359 | -0.26(-0.50%) |
Sep 21, 2010 | 51.62 | 51.92 | 51.32 | 51.76 | 729 | +0.27(+0.53%) |
Sep 20, 2010 | 50.94 | 51.65 | 50.93 | 51.48 | 6,145,500 | +0.54(+1.06%) |
Sep 17, 2010 | 50.94 | 51.26 | 50.81 | 50.94 | 11,576,199 | -0.27(-0.52%) |
Sep 15, 2010 | 50.53 | 51.29 | 50.52 | 51.21 | 6,637,415 | +0.53(+1.04%) |
Sep 14, 2010 | 51.04 | 51.11 | 50.59 | 50.68 | 291 | -0.43(-0.84%) |
Sep 13, 2010 | 51.58 | 51.64 | 50.73 | 51.11 | 11,455,520 | -0.30(-0.59%) |
Sep 10, 2010 | 50.85 | 51.49 | 50.84 | 51.41 | 10,919,012 | +0.44(+0.86%) |
Sep 09, 2010 | 50.95 | 52.15 | 50.49 | 50.97 | 55,088 | -1.17(-2.25%) |
Sep 08, 2010 | 52.05 | 52.27 | 51.92 | 52.15 | 11,019 | +0.19(+0.37%) |
Sep 07, 2010 | 51.38 | 52.08 | 51.36 | 51.95 | 26,295 | +0.49(+0.95%) |
Sep 03, 2010 | 51.34 | 51.65 | 51.01 | 51.47 | 10,696,205 | +0.05(+0.09%) |
Sep 02, 2010 | 51.23 | 51.45 | 50.92 | 51.42 | 2,278 | +0.33(+0.64%) |
Sep 01, 2010 | 50.67 | 51.13 | 50.53 | 51.09 | 9,843,508 | +1.01(+2.01%) |
Aug 31, 2010 | 50.07 | 50.25 | 49.73 | 50.08 | 22,729 | +0.08(+0.15%) |
Aug 30, 2010 | 50.25 | 50.36 | 49.86 | 50.01 | 6,767,303 | +0.00(+0.00%) |
Aug 27, 2010 | 50.33 | 50.39 | 49.56 | 50.01 | 9,692,877 | +0.19(+0.38%) |
Aug 26, 2010 | 50.13 | 50.18 | 49.74 | 49.82 | 7,668,068 | +0.03(+0.05%) |
Aug 25, 2010 | 49.18 | 49.97 | 49.18 | 49.79 | 6,985 | +0.32(+0.65%) |
Aug 24, 2010 | 49.49 | 49.73 | 49.11 | 49.47 | 63,970 | -0.42(-0.85%) |
Aug 23, 2010 | 50.02 | 50.30 | 49.88 | 49.89 | 7,944,165 | +0.18(+0.36%) |
Aug 20, 2010 | 49.57 | 49.80 | 49.44 | 49.71 | 8,182,252 | +0.07(+0.15%) |
Aug 19, 2010 | 49.76 | 49.93 | 49.29 | 49.64 | 115,439 | -0.19(-0.38%) |
Aug 18, 2010 | 49.82 | 50.22 | 49.52 | 49.83 | 3,738 | +0.02(+0.04%) |
Aug 17, 2010 | 49.03 | 50.10 | 48.80 | 49.81 | 24,125 | +0.97(+1.99%) |
Aug 16, 2010 | 48.82 | 49.06 | 48.67 | 48.84 | 7,255,336 | -0.07(-0.14%) |
Aug 13, 2010 | 48.91 | 49.30 | 48.77 | 48.91 | 8,731,061 | -0.12(-0.24%) |
Aug 12, 2010 | 48.33 | 49.08 | 48.33 | 49.02 | 8,294,875 | +0.32(+0.66%) |
Aug 11, 2010 | 48.99 | 49.20 | 48.64 | 48.70 | 3,796 | -0.71(-1.43%) |
Aug 10, 2010 | 49.41 | 49.65 | 48.96 | 49.41 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.26 | 49.89 | 49.22 | 49.61 | 13,114,013 | +0.80(+1.64%) |
Aug 06, 2010 | 48.80 | 48.84 | 47.63 | 48.80 | 9,959,878 | +0.88(+1.83%) |
Aug 05, 2010 | 47.96 | 47.96 | 47.51 | 47.93 | 7,998,802 | -0.16(-0.34%) |
Aug 04, 2010 | 47.88 | 48.27 | 47.76 | 48.09 | 34,796 | +0.16(+0.34%) |
Aug 03, 2010 | 47.76 | 48.19 | 47.66 | 47.93 | 1,791 | +0.14(+0.28%) |
Aug 02, 2010 | 47.96 | 47.96 | 47.57 | 47.79 | 8,594,314 | +0.35(+0.75%) |
Jul 30, 2010 | 47.44 | 47.61 | 46.66 | 47.44 | 8,807,182 | +0.24(+0.50%) |
Jul 29, 2010 | 47.76 | 47.79 | 46.87 | 47.20 | 1,133 | -0.27(-0.56%) |
Jul 28, 2010 | 47.46 | 47.88 | 47.19 | 47.46 | 2,144 | -0.43(-0.89%) |
Jul 27, 2010 | 47.89 | 48.32 | 47.61 | 47.89 | 2,128 | -0.32(-0.66%) |
Jul 26, 2010 | 47.65 | 48.21 | 47.55 | 48.21 | 8,126,063 | +0.66(+1.39%) |
Jul 23, 2010 | 48.14 | 48.42 | 46.90 | 47.55 | 17,988,688 | -1.02(-2.10%) |
Jul 22, 2010 | 47.97 | 48.67 | 47.97 | 48.57 | 2,643 | +0.88(+1.84%) |
Jul 21, 2010 | 48.25 | 48.30 | 47.38 | 47.69 | 8,428,779 | -0.52(-1.07%) |
Jul 20, 2010 | 48.21 | 48.27 | 47.24 | 48.21 | 8,047,127 | +0.65(+1.37%) |
Jul 19, 2010 | 47.60 | 47.88 | 47.25 | 47.56 | 7,456,683 | -0.02(-0.04%) |
Jul 16, 2010 | 47.58 | 48.49 | 47.52 | 47.58 | 8,791,875 | -0.68(-1.41%) |
Jul 15, 2010 | 48.23 | 48.61 | 47.91 | 48.26 | 8,041,324 | +0.03(+0.06%) |
Jul 14, 2010 | 47.96 | 48.29 | 47.73 | 48.23 | 1,370 | +0.04(+0.08%) |
Jul 13, 2010 | 48.19 | 48.35 | 47.70 | 48.19 | 34,300 | +0.61(+1.29%) |
Jul 12, 2010 | 46.91 | 47.62 | 46.91 | 47.58 | 7,968,407 | +0.49(+1.04%) |
Jul 09, 2010 | 47.09 | 47.16 | 46.77 | 47.09 | 6,634,033 | +0.14(+0.29%) |
Jul 08, 2010 | 46.12 | 47.04 | 45.95 | 46.95 | 32,633 | +1.14(+2.49%) |
Jul 07, 2010 | 44.96 | 45.83 | 44.90 | 45.81 | 9,735,723 | +0.84(+1.86%) |
Jul 06, 2010 | 45.25 | 45.65 | 44.65 | 44.97 | 5,280 | -0.02(-0.05%) |
Jul 02, 2010 | 44.99 | 45.58 | 44.87 | 44.99 | 7,762,989 | -0.39(-0.85%) |
Jul 01, 2010 | 45.39 | 45.51 | 44.43 | 45.38 | 16,058,704 | +0.57(+1.28%) |
Jun 30, 2010 | 44.81 | 45.47 | 44.76 | 44.81 | 38,851 | -0.37(-0.81%) |
Jun 29, 2010 | 45.31 | 45.44 | 44.96 | 45.18 | 3,045 | -0.69(-1.50%) |
Jun 25, 2010 | 45.86 | 46.46 | 45.83 | 45.86 | 11,829,992 | -0.21(-0.46%) |
Jun 24, 2010 | 46.08 | 46.63 | 45.99 | 46.08 | 17,644 | -0.61(-1.31%) |
Jun 23, 2010 | 46.82 | 47.14 | 46.58 | 46.69 | 8,001,352 | -0.01(-0.01%) |
Jun 22, 2010 | 47.63 | 47.87 | 46.63 | 46.69 | 279 | -0.87(-1.83%) |
Jun 21, 2010 | 47.80 | 47.96 | 47.46 | 47.56 | 7,648,977 | +0.03(+0.06%) |
Jun 18, 2010 | 47.54 | 47.91 | 47.49 | 47.54 | 12,962,162 | -0.12(-0.24%) |
Jun 17, 2010 | 47.99 | 48.01 | 47.20 | 47.65 | 732 | -0.16(-0.34%) |
Jun 16, 2010 | 47.82 | 47.96 | 47.63 | 47.82 | 6,686,120 | -0.07(-0.16%) |
Jun 15, 2010 | 47.89 | 47.95 | 47.52 | 47.89 | 5,338 | +0.75(+1.59%) |
Jun 14, 2010 | 47.59 | 47.61 | 47.14 | 47.14 | 6,652,130 | -0.16(-0.34%) |
Jun 11, 2010 | 46.84 | 47.31 | 46.77 | 47.31 | 7,890,321 | +0.12(+0.24%) |
Jun 10, 2010 | 47.19 | 47.22 | 46.74 | 47.19 | 34,640 | +0.76(+1.63%) |
Jun 09, 2010 | 46.72 | 46.87 | 46.29 | 46.44 | 13,114,896 | -0.10(-0.22%) |
Jun 08, 2010 | 45.69 | 46.56 | 44.77 | 46.54 | 146 | +1.13(+2.49%) |
Jun 07, 2010 | 45.33 | 46.14 | 45.07 | 45.41 | 14,418,171 | +0.03(+0.08%) |
Jun 04, 2010 | 45.37 | 46.32 | 45.25 | 45.37 | 11,110,060 | -0.78(-1.70%) |
Jun 03, 2010 | 46.12 | 46.43 | 45.88 | 46.16 | 6,471,482 | +0.05(+0.12%) |
Jun 02, 2010 | 45.26 | 46.12 | 45.03 | 46.10 | 8,453,002 | +0.96(+2.12%) |
Jun 01, 2010 | 45.05 | 45.79 | 44.93 | 45.14 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.49 | 46.01 | 45.41 | 45.49 | 10,532,064 | -0.22(-0.49%) |
May 27, 2010 | 45.18 | 45.71 | 44.91 | 45.71 | 14,300,040 | +1.18(+2.66%) |
May 26, 2010 | 45.80 | 45.91 | 44.52 | 44.53 | 3,523 | -1.23(-2.70%) |
May 25, 2010 | 44.92 | 45.77 | 44.66 | 45.77 | 2,223 | +0.12(+0.27%) |
May 24, 2010 | 45.77 | 46.22 | 45.37 | 45.64 | 9,985,823 | -0.13(-0.29%) |
May 21, 2010 | 45.25 | 45.90 | 44.22 | 45.78 | 18,700,022 | +0.13(+0.30%) |
May 20, 2010 | 45.87 | 46.33 | 45.62 | 45.64 | 12,512 | -1.17(-2.51%) |
May 19, 2010 | 46.99 | 47.19 | 46.48 | 46.82 | 11,583,534 | -0.42(-0.89%) |
May 18, 2010 | 47.58 | 47.77 | 47.11 | 47.24 | 1,990 | -0.08(-0.17%) |
May 17, 2010 | 47.10 | 47.39 | 46.78 | 47.32 | 11,070,121 | +0.37(+0.79%) |
May 14, 2010 | 46.95 | 47.53 | 46.62 | 46.95 | 13,507,466 | -0.61(-1.29%) |
May 13, 2010 | 47.70 | 48.10 | 47.53 | 47.56 | 8,494,222 | -0.11(-0.24%) |
May 12, 2010 | 47.72 | 47.86 | 47.32 | 47.67 | 8,383,299 | +0.13(+0.27%) |
May 11, 2010 | 47.91 | 47.96 | 47.50 | 47.55 | 9,946,283 | -0.07(-0.14%) |
May 10, 2010 | 47.72 | 47.84 | 47.40 | 47.61 | 16,162,360 | +1.73(+3.78%) |
May 07, 2010 | 46.56 | 46.76 | 45.48 | 45.88 | 22,658,384 | -2.23(-4.64%) |
May 06, 2010 | 47.53 | 48.23 | 45.53 | 48.11 | 941 | +0.53(+1.12%) |
May 05, 2010 | 47.38 | 47.94 | 47.31 | 47.58 | 14,197,287 | -0.07(-0.16%) |
May 04, 2010 | 48.00 | 48.10 | 47.43 | 47.65 | 47,755 | -0.53(-1.09%) |
May 03, 2010 | 47.82 | 48.46 | 47.66 | 48.18 | 8,880,054 | +0.56(+1.18%) |
Apr 30, 2010 | 48.25 | 48.38 | 47.49 | 47.62 | 10,326,758 | -0.63(-1.30%) |
Apr 29, 2010 | 47.61 | 48.37 | 47.61 | 48.25 | 10,906,029 | +0.80(+1.68%) |
Apr 28, 2010 | 47.55 | 47.72 | 47.06 | 47.45 | 11,250,016 | -0.13(-0.27%) |
Apr 27, 2010 | 47.70 | 48.12 | 47.49 | 47.58 | 12,087,512 | -0.33(-0.69%) |
Apr 26, 2010 | 48.10 | 48.18 | 47.72 | 47.91 | 8,946,775 | -0.09(-0.18%) |
Apr 23, 2010 | 48.05 | 48.13 | 47.73 | 48.00 | 8,780,887 | +0.08(+0.17%) |
Apr 22, 2010 | 47.39 | 48.21 | 47.30 | 47.92 | 10,583,246 | +0.45(+0.95%) |
Apr 21, 2010 | 47.47 | 48.03 | 47.26 | 47.47 | 75,794 | +0.01(+0.03%) |
Apr 20, 2010 | 47.21 | 47.62 | 47.19 | 47.45 | 11,932 | +0.28(+0.60%) |
Apr 19, 2010 | 46.55 | 47.20 | 46.54 | 47.17 | 10,610,313 | +0.60(+1.29%) |
Apr 16, 2010 | 46.62 | 46.74 | 46.10 | 46.57 | 11,675,630 | -0.09(-0.19%) |
Apr 15, 2010 | 46.76 | 46.88 | 46.53 | 46.66 | 7,066,495 | -0.18(-0.37%) |
Apr 14, 2010 | 46.67 | 46.91 | 46.58 | 46.83 | 9,180,114 | +0.34(+0.73%) |
Apr 13, 2010 | 46.33 | 46.58 | 46.08 | 46.49 | 8,371,297 | +0.26(+0.57%) |
Apr 12, 2010 | 46.39 | 46.45 | 46.12 | 46.23 | 5,966,396 | -0.10(-0.22%) |
Apr 09, 2010 | 46.32 | 46.39 | 45.97 | 46.33 | 8,335,362 | -0.05(-0.12%) |
Apr 08, 2010 | 45.81 | 46.57 | 45.79 | 46.39 | 10,585,356 | +0.72(+1.57%) |
Apr 07, 2010 | 45.74 | 45.96 | 45.37 | 45.67 | 9,818,562 | -0.07(-0.16%) |
Apr 06, 2010 | 45.72 | 45.85 | 45.64 | 45.75 | 4,918,765 | -0.23(-0.50%) |
Apr 05, 2010 | 45.71 | 46.01 | 45.71 | 45.97 | 7,226,620 | +0.38(+0.84%) |
Apr 01, 2010 | 45.24 | 45.59 | 45.59 | 45.59 | 8,114,617 | +0.58(+1.29%) |
Mar 31, 2010 | 45.30 | 45.46 | 44.95 | 45.01 | 8,546,484 | -0.35(-0.77%) |
Mar 30, 2010 | 45.27 | 45.53 | 45.14 | 45.36 | 7,550,202 | +0.11(+0.25%) |
Mar 29, 2010 | 45.51 | 45.52 | 44.92 | 45.25 | 9,668,632 | -0.13(-0.28%) |
Mar 26, 2010 | 45.26 | 45.50 | 45.15 | 45.37 | 8,870,340 | +0.24(+0.54%) |
Mar 25, 2010 | 45.29 | 45.50 | 45.09 | 45.13 | 8,457,553 | +0.07(+0.15%) |
Mar 24, 2010 | 45.19 | 45.33 | 44.92 | 45.06 | 9,433,141 | -0.37(-0.82%) |
Mar 23, 2010 | 45.29 | 45.44 | 45.08 | 45.44 | 11,944,225 | +0.23(+0.51%) |
Mar 22, 2010 | 44.57 | 45.37 | 44.46 | 45.21 | 10,949,057 | +0.32(+0.72%) |
Mar 19, 2010 | 45.12 | 45.14 | 44.52 | 44.88 | 15,164,447 | -0.10(-0.22%) |
Mar 18, 2010 | 44.84 | 45.02 | 44.77 | 44.98 | 9,200,378 | +0.20(+0.45%) |
Mar 17, 2010 | 44.68 | 44.82 | 44.44 | 44.78 | 7,143,057 | +0.21(+0.47%) |
Mar 16, 2010 | 44.67 | 44.69 | 44.39 | 44.57 | 8,457,605 | +0.09(+0.21%) |
Mar 15, 2010 | 44.36 | 44.54 | 44.35 | 44.48 | 8,471,714 | +0.27(+0.61%) |
Mar 12, 2010 | 44.16 | 44.51 | 44.09 | 44.21 | 9,785,854 | +0.22(+0.49%) |
Mar 11, 2010 | 43.71 | 43.99 | 43.63 | 43.99 | 6,448,950 | +0.18(+0.42%) |
Mar 10, 2010 | 43.86 | 44.01 | 43.67 | 43.81 | 10,228,306 | -0.11(-0.25%) |
Mar 09, 2010 | 43.84 | 44.19 | 43.74 | 43.92 | 10,564,374 | -0.01(-0.03%) |
Mar 08, 2010 | 43.45 | 44.21 | 43.33 | 43.93 | 17,529,754 | +0.98(+2.28%) |
Mar 05, 2010 | 42.99 | 43.01 | 42.67 | 42.95 | 12,088,411 | +0.16(+0.38%) |
Mar 04, 2010 | 42.93 | 43.03 | 42.70 | 42.79 | 8,832,044 | -0.13(-0.31%) |
Mar 03, 2010 | 43.34 | 43.40 | 42.80 | 42.93 | 9,481,142 | -0.30(-0.69%) |
Mar 02, 2010 | 43.46 | 43.46 | 43.11 | 43.22 | 9,296,723 | +0.06(+0.14%) |
Mar 01, 2010 | 43.16 | 43.27 | 42.95 | 43.16 | 9,368,736 | +0.09(+0.20%) |
Feb 26, 2010 | 43.49 | 43.67 | 43.07 | 43.07 | 12,286,407 | -0.36(-0.82%) |
Feb 25, 2010 | 43.37 | 43.61 | 43.01 | 43.43 | 12,599,810 | -0.21(-0.49%) |
Feb 24, 2010 | 43.45 | 43.85 | 43.33 | 43.65 | 11,331,176 | +0.25(+0.58%) |
Feb 23, 2010 | 43.33 | 43.51 | 43.28 | 43.39 | 11,190,588 | +0.07(+0.15%) |
Feb 22, 2010 | 43.43 | 43.43 | 43.23 | 43.33 | 6,390,717 | +0.02(+0.05%) |
Feb 19, 2010 | 43.12 | 43.41 | 43.01 | 43.31 | 8,405,421 | +0.21(+0.49%) |
Feb 18, 2010 | 42.88 | 43.23 | 42.81 | 43.10 | 7,438,401 | +0.11(+0.26%) |
Feb 17, 2010 | 42.95 | 43.05 | 42.66 | 42.98 | 8,107,041 | +0.17(+0.39%) |
Feb 16, 2010 | 42.48 | 42.93 | 42.33 | 42.82 | 10,599,303 | +0.28(+0.66%) |
Feb 12, 2010 | 42.28 | 42.54 | 42.54 | 42.54 | 10,090,544 | -0.13(-0.31%) |
Feb 11, 2010 | 42.31 | 42.70 | 41.83 | 42.67 | 11,180,488 | +0.36(+0.85%) |
Feb 10, 2010 | 42.50 | 42.70 | 42.12 | 42.31 | 9,210,755 | -0.21(-0.50%) |
Feb 09, 2010 | 42.24 | 42.71 | 41.99 | 42.52 | 15,145,860 | -0.05(-0.11%) |
Feb 08, 2010 | 42.46 | 42.68 | 42.09 | 42.57 | 10,429,937 | +0.18(+0.43%) |
Feb 05, 2010 | 42.86 | 43.04 | 41.89 | 42.39 | 20,945,502 | -0.46(-1.08%) |
Feb 04, 2010 | 43.61 | 43.66 | 42.82 | 42.85 | 16,247,536 | -0.77(-1.76%) |
Feb 03, 2010 | 43.23 | 43.98 | 43.22 | 43.62 | 20,473,598 | +0.79(+1.84%) |
Feb 02, 2010 | 42.72 | 42.84 | 42.38 | 42.83 | 10,870,192 | +0.27(+0.63%) |