Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.23 | 42.99 | 42.07 | 42.55 | 33,722,628 | -0.27(-0.62%) |
Nov 29, 2010 | 42.27 | 42.84 | 41.61 | 42.82 | 32,522,546 | +0.29(+0.68%) |
Nov 26, 2010 | 42.31 | 42.75 | 42.22 | 42.53 | 12,098,873 | -0.64(-1.49%) |
Nov 24, 2010 | 42.90 | 43.17 | 43.17 | 43.17 | 22,360,548 | +1.03(+2.46%) |
Nov 23, 2010 | 42.37 | 42.57 | 41.87 | 42.14 | 31,262,066 | -1.25(-2.87%) |
Nov 22, 2010 | 43.44 | 43.76 | 42.84 | 43.38 | 19,100,338 | -0.54(-1.23%) |
Nov 19, 2010 | 43.71 | 44.00 | 43.38 | 43.92 | 18,772,578 | +0.03(+0.08%) |
Nov 18, 2010 | 43.56 | 44.02 | 43.44 | 43.89 | 26,872,512 | +1.21(+2.82%) |
Nov 17, 2010 | 42.80 | 43.22 | 42.55 | 42.68 | 20,458,942 | +0.16(+0.37%) |
Nov 16, 2010 | 43.09 | 43.22 | 42.04 | 42.52 | 43,362,776 | -1.44(-3.27%) |
Nov 15, 2010 | 43.96 | 44.22 | 43.66 | 43.96 | 12,991,276 | +0.33(+0.76%) |
Nov 12, 2010 | 43.83 | 44.29 | 43.22 | 43.63 | 28,964,590 | -0.69(-1.55%) |
Nov 11, 2010 | 44.31 | 44.54 | 44.13 | 44.32 | 17,928,956 | -0.52(-1.17%) |
Nov 10, 2010 | 45.01 | 45.16 | 44.19 | 44.84 | 23,888,564 | -0.14(-0.32%) |
Nov 09, 2010 | 46.10 | 46.18 | 44.59 | 44.98 | 22,946,108 | -0.66(-1.44%) |
Nov 08, 2010 | 45.65 | 46.12 | 45.52 | 45.64 | 15,046,575 | -0.49(-1.07%) |
Nov 05, 2010 | 46.28 | 46.37 | 45.78 | 46.14 | 20,176,542 | -0.24(-0.51%) |
Nov 04, 2010 | 45.67 | 46.48 | 45.67 | 46.38 | 29,039,126 | +1.25(+2.77%) |
Nov 03, 2010 | 45.09 | 45.17 | 44.48 | 45.13 | 26,465,120 | +0.09(+0.19%) |
Nov 02, 2010 | 44.99 | 45.19 | 44.54 | 45.04 | 20,416,962 | +0.68(+1.54%) |
Nov 01, 2010 | 44.02 | 44.76 | 44.00 | 44.36 | 26,849,830 | +0.56(+1.29%) |
Oct 29, 2010 | 43.73 | 43.91 | 43.59 | 43.80 | 22,235,412 | +0.21(+0.48%) |
Oct 28, 2010 | 43.77 | 43.96 | 43.18 | 43.59 | 19,477,932 | +0.25(+0.57%) |
Oct 27, 2010 | 43.93 | 43.96 | 43.06 | 43.34 | 33,977,308 | -0.32(-0.73%) |
Oct 25, 2010 | 43.73 | 44.07 | 43.50 | 43.66 | 21,677,242 | +0.40(+0.92%) |
Oct 22, 2010 | 43.59 | 44.07 | 43.03 | 43.26 | 32,253,276 | -0.33(-0.75%) |
Oct 21, 2010 | 44.46 | 44.80 | 43.15 | 43.59 | 45,655,708 | -1.00(-2.25%) |
Oct 20, 2010 | 44.31 | 44.98 | 44.25 | 44.59 | 34,255,000 | +0.45(+1.02%) |
Oct 19, 2010 | 44.41 | 44.77 | 43.79 | 44.14 | 45,242,596 | -1.38(-3.02%) |
Oct 18, 2010 | 45.42 | 46.04 | 45.36 | 45.52 | 22,388,190 | -0.19(-0.41%) |
Oct 15, 2010 | 46.15 | 46.18 | 45.46 | 45.71 | 29,978,438 | -0.07(-0.16%) |
Oct 14, 2010 | 45.82 | 46.17 | 45.59 | 45.78 | 28,965,300 | -0.22(-0.48%) |
Oct 13, 2010 | 45.59 | 46.22 | 45.51 | 46.00 | 25,969,360 | +1.03(+2.30%) |
Oct 12, 2010 | 44.81 | 45.15 | 44.39 | 44.97 | 22,228,102 | -0.11(-0.25%) |
Oct 11, 2010 | 45.19 | 45.47 | 45.02 | 45.08 | 14,665,643 | +0.15(+0.34%) |
Oct 08, 2010 | 44.93 | 45.14 | 44.14 | 44.93 | 23,979,914 | +0.82(+1.87%) |
Oct 07, 2010 | 44.97 | 45.03 | 43.71 | 44.10 | 33,223,040 | -0.51(-1.15%) |
Oct 06, 2010 | 45.19 | 45.28 | 44.54 | 44.62 | 34,189,384 | -0.68(-1.50%) |
Oct 05, 2010 | 44.66 | 45.45 | 44.51 | 45.30 | 2,200,408 | +0.86(+1.94%) |
Oct 04, 2010 | 44.32 | 44.54 | 44.03 | 44.43 | 29,473,800 | +0.02(+0.05%) |
Oct 01, 2010 | 44.41 | 44.53 | 43.74 | 44.41 | 29,505,402 | +0.67(+1.52%) |
Sep 30, 2010 | 43.74 | 43.85 | 43.26 | 43.74 | 9,856 | +0.45(+1.05%) |
Sep 29, 2010 | 42.86 | 43.47 | 42.79 | 43.29 | 57,347 | +0.43(+0.99%) |
Sep 28, 2010 | 42.53 | 42.92 | 41.98 | 42.86 | 43,030,696 | +0.57(+1.36%) |
Sep 27, 2010 | 42.05 | 42.48 | 41.74 | 42.29 | 31,979,052 | +0.28(+0.66%) |
Sep 24, 2010 | 42.45 | 42.78 | 41.82 | 42.01 | 34,430,136 | -0.16(-0.38%) |
Sep 23, 2010 | 41.57 | 42.68 | 41.45 | 42.17 | 50,180,892 | +0.44(+1.06%) |
Sep 22, 2010 | 41.61 | 42.03 | 41.30 | 41.73 | 49,532,336 | +0.30(+0.71%) |
Sep 21, 2010 | 41.07 | 41.44 | 40.74 | 41.43 | 7,066 | +0.24(+0.58%) |
Sep 20, 2010 | 40.95 | 41.28 | 40.68 | 41.19 | 26,025,718 | +0.39(+0.95%) |
Sep 17, 2010 | 40.81 | 41.33 | 40.69 | 40.81 | 19,556,208 | -0.31(-0.76%) |
Sep 15, 2010 | 40.93 | 41.17 | 40.67 | 41.12 | 24,455,670 | -0.18(-0.44%) |
Sep 14, 2010 | 41.45 | 41.65 | 41.12 | 41.30 | 26,150,954 | -0.11(-0.26%) |
Sep 13, 2010 | 40.88 | 41.48 | 40.86 | 41.41 | 27,604,330 | +1.10(+2.72%) |
Sep 10, 2010 | 40.42 | 40.45 | 40.16 | 40.31 | 13,052,854 | +0.07(+0.18%) |
Sep 09, 2010 | 40.37 | 40.45 | 39.93 | 40.24 | 14,631,394 | +0.16(+0.41%) |
Sep 08, 2010 | 40.07 | 40.33 | 39.95 | 40.07 | 527 | +0.54(+1.37%) |
Sep 07, 2010 | 40.01 | 40.10 | 39.52 | 39.53 | 26,189,052 | -0.62(-1.54%) |
Sep 03, 2010 | 40.79 | 40.91 | 40.12 | 40.15 | 29,164,702 | -0.11(-0.27%) |
Sep 02, 2010 | 40.19 | 40.29 | 39.89 | 40.26 | 527 | +0.15(+0.38%) |
Sep 01, 2010 | 39.22 | 40.24 | 39.21 | 40.11 | 33,907,400 | +1.65(+4.30%) |
Aug 31, 2010 | 38.45 | 38.78 | 38.20 | 38.45 | 92,878 | +0.36(+0.94%) |
Aug 30, 2010 | 38.73 | 38.87 | 38.05 | 38.09 | 20,211,250 | +0.11(+0.30%) |
Aug 27, 2010 | 37.98 | 39.05 | 37.71 | 37.98 | 38,473,188 | -0.28(-0.73%) |
Aug 26, 2010 | 37.80 | 38.52 | 37.53 | 38.26 | 4,925 | +0.13(+0.33%) |
Aug 25, 2010 | 38.04 | 38.26 | 37.56 | 38.13 | 5,101 | -0.18(-0.47%) |
Aug 24, 2010 | 38.32 | 38.62 | 38.02 | 38.32 | 35,826,336 | -0.51(-1.32%) |
Aug 23, 2010 | 39.74 | 39.86 | 38.74 | 38.83 | 21,346,294 | -0.67(-1.70%) |
Aug 20, 2010 | 39.51 | 39.55 | 39.08 | 39.50 | 20,055,254 | -0.22(-0.56%) |
Aug 19, 2010 | 40.07 | 40.16 | 39.44 | 39.72 | 703 | -0.53(-1.31%) |
Aug 18, 2010 | 40.19 | 40.37 | 39.90 | 40.25 | 19,304,240 | +0.00(+0.00%) |
Aug 17, 2010 | 40.28 | 40.40 | 40.03 | 40.25 | 22,088,860 | +0.48(+1.20%) |
Aug 16, 2010 | 39.17 | 39.79 | 39.04 | 39.77 | 19,097,714 | +0.77(+1.97%) |
Aug 13, 2010 | 39.00 | 39.50 | 39.00 | 39.00 | 22,116,790 | -0.01(-0.01%) |
Aug 12, 2010 | 38.37 | 39.09 | 38.28 | 39.01 | 24,284,092 | +0.26(+0.67%) |
Aug 11, 2010 | 39.41 | 39.78 | 38.71 | 38.75 | 1,275 | -1.15(-2.89%) |
Aug 10, 2010 | 39.91 | 40.27 | 39.72 | 39.90 | 2,462 | -0.53(-1.31%) |
Aug 09, 2010 | 40.73 | 40.79 | 40.41 | 40.43 | 14,373,493 | +0.02(+0.06%) |
Aug 06, 2010 | 40.41 | 40.89 | 40.16 | 40.41 | 25,023,674 | -0.39(-0.95%) |
Aug 05, 2010 | 40.54 | 40.83 | 40.48 | 40.79 | 16,555,230 | +0.06(+0.14%) |
Aug 04, 2010 | 40.75 | 40.87 | 40.15 | 40.74 | 993 | +0.24(+0.60%) |
Aug 03, 2010 | 40.57 | 40.93 | 40.32 | 40.49 | 30,480,924 | -0.48(-1.18%) |
Aug 02, 2010 | 40.69 | 41.14 | 40.61 | 40.98 | 34,004,484 | +0.97(+2.42%) |
Jul 30, 2010 | 40.08 | 40.21 | 39.17 | 40.01 | 31,251,322 | +0.31(+0.79%) |
Jul 29, 2010 | 39.88 | 40.10 | 39.29 | 39.70 | 1,759 | +0.19(+0.47%) |
Jul 28, 2010 | 39.27 | 39.85 | 39.24 | 39.51 | 24,133,934 | +0.28(+0.72%) |
Jul 27, 2010 | 39.79 | 39.86 | 39.15 | 39.23 | 28,595,432 | -0.14(-0.35%) |
Jul 26, 2010 | 39.36 | 39.52 | 39.10 | 39.36 | 22,850,668 | -0.13(-0.33%) |
Jul 23, 2010 | 39.04 | 39.53 | 38.82 | 39.49 | 27,575,322 | +0.27(+0.68%) |
Jul 22, 2010 | 38.65 | 39.56 | 38.61 | 39.23 | 25,168 | +1.18(+3.09%) |
Jul 21, 2010 | 38.54 | 38.69 | 37.73 | 38.05 | 28,464,170 | -0.17(-0.45%) |
Jul 20, 2010 | 36.78 | 38.28 | 36.74 | 38.22 | 11,762 | +1.23(+3.32%) |
Jul 19, 2010 | 36.79 | 37.13 | 36.58 | 36.99 | 23,288,732 | +0.52(+1.43%) |
Jul 16, 2010 | 36.47 | 37.36 | 36.41 | 36.47 | 33,918,004 | -0.63(-1.69%) |
Jul 15, 2010 | 37.68 | 37.78 | 37.04 | 37.09 | 26,508,614 | -0.67(-1.76%) |
Jul 14, 2010 | 37.58 | 38.06 | 37.41 | 37.76 | 1,357 | -0.29(-0.76%) |
Jul 13, 2010 | 37.90 | 38.22 | 37.75 | 38.05 | 3,460 | +0.43(+1.16%) |
Jul 12, 2010 | 38.00 | 38.24 | 37.22 | 37.61 | 28,781,464 | -0.67(-1.74%) |
Jul 09, 2010 | 38.28 | 38.59 | 37.82 | 38.28 | 19,570,122 | +0.41(+1.10%) |
Jul 08, 2010 | 37.68 | 37.97 | 37.24 | 37.87 | 3,051 | +0.34(+0.89%) |
Jul 07, 2010 | 36.46 | 37.58 | 36.46 | 37.53 | 32,615,706 | +1.07(+2.95%) |
Jul 06, 2010 | 36.91 | 37.09 | 35.95 | 36.46 | 527 | +0.15(+0.41%) |
Jul 02, 2010 | 36.31 | 36.44 | 35.68 | 36.31 | 25,101,030 | +0.79(+2.22%) |
Jul 01, 2010 | 35.52 | 35.81 | 34.61 | 35.52 | 5,674 | +0.37(+1.05%) |
Jun 30, 2010 | 35.78 | 36.39 | 35.15 | 35.15 | 31,538,612 | -0.52(-1.47%) |
Jun 29, 2010 | 36.47 | 36.50 | 35.39 | 35.67 | 97,147 | -2.36(-6.22%) |
Jun 25, 2010 | 38.04 | 38.08 | 37.10 | 38.04 | 28,076,178 | +0.78(+2.09%) |
Jun 24, 2010 | 37.77 | 37.79 | 36.92 | 37.26 | 5,843 | -0.66(-1.74%) |
Jun 23, 2010 | 37.74 | 37.99 | 37.15 | 37.92 | 28,979,384 | +0.10(+0.26%) |
Jun 22, 2010 | 38.66 | 39.02 | 37.78 | 37.82 | 68,094 | -0.54(-1.40%) |
Jun 21, 2010 | 38.92 | 39.06 | 38.20 | 38.36 | 31,274,946 | +0.31(+0.82%) |
Jun 18, 2010 | 38.04 | 38.36 | 37.80 | 38.04 | 23,493,794 | +0.22(+0.57%) |
Jun 17, 2010 | 38.27 | 38.34 | 37.46 | 37.83 | 37,282 | -0.18(-0.48%) |
Jun 16, 2010 | 37.45 | 38.32 | 37.38 | 38.01 | 23,755,174 | +0.15(+0.39%) |
Jun 15, 2010 | 37.20 | 37.95 | 37.05 | 37.86 | 26,186,456 | +1.08(+2.94%) |
Jun 14, 2010 | 37.62 | 37.65 | 36.75 | 36.78 | 34,633,080 | -0.38(-1.04%) |
Jun 11, 2010 | 36.39 | 37.25 | 36.35 | 37.17 | 26,997,110 | +0.31(+0.84%) |
Jun 10, 2010 | 36.43 | 36.97 | 36.36 | 36.86 | 15,111 | +1.48(+4.19%) |
Jun 09, 2010 | 35.90 | 36.28 | 35.27 | 35.37 | 48,434,276 | +0.04(+0.12%) |
Jun 08, 2010 | 34.78 | 35.53 | 34.46 | 35.33 | 9,638 | +0.87(+2.52%) |
Jun 07, 2010 | 35.19 | 35.41 | 34.40 | 34.46 | 31,808,512 | -0.60(-1.72%) |
Jun 04, 2010 | 35.06 | 36.08 | 34.90 | 35.06 | 44,209,804 | -1.25(-3.44%) |
Jun 03, 2010 | 36.94 | 37.16 | 35.37 | 36.31 | 4,221 | -0.36(-0.97%) |
Jun 02, 2010 | 35.87 | 36.76 | 35.60 | 36.67 | 8,932 | +0.55(+1.52%) |
Jun 01, 2010 | 35.87 | 36.58 | 35.43 | 36.12 | 35,946 | +0.16(+0.44%) |
May 28, 2010 | 35.96 | 36.23 | 35.42 | 35.96 | 43,022,704 | -0.15(-0.41%) |
May 27, 2010 | 35.49 | 36.15 | 35.17 | 36.11 | 54,947,488 | +2.08(+6.12%) |
May 26, 2010 | 34.43 | 35.29 | 33.68 | 34.03 | 11,276 | +0.18(+0.54%) |
May 25, 2010 | 32.64 | 33.88 | 32.37 | 33.84 | 8,600 | -0.28(-0.83%) |
May 24, 2010 | 34.73 | 35.07 | 33.95 | 34.13 | 52,221,488 | -0.49(-1.41%) |
May 21, 2010 | 32.62 | 34.65 | 32.59 | 34.61 | 78,671,496 | +1.43(+4.32%) |
May 20, 2010 | 32.81 | 34.08 | 32.66 | 33.18 | 85,667 | -1.68(-4.81%) |
May 19, 2010 | 34.80 | 35.37 | 34.03 | 34.86 | 81,574,744 | -0.85(-2.39%) |
May 18, 2010 | 37.61 | 37.66 | 35.57 | 35.71 | 2,870 | -1.14(-3.09%) |
May 17, 2010 | 37.20 | 37.56 | 35.77 | 36.85 | 65,461,736 | -0.39(-1.05%) |
May 14, 2010 | 37.24 | 37.86 | 36.64 | 37.24 | 57,501,684 | -1.04(-2.71%) |
May 13, 2010 | 38.70 | 39.00 | 38.28 | 38.28 | 35,724,492 | -0.35(-0.89%) |
May 12, 2010 | 38.68 | 39.09 | 38.50 | 38.62 | 42,671,448 | +0.44(+1.14%) |
May 11, 2010 | 39.13 | 39.15 | 38.19 | 38.19 | 6,210 | -0.97(-2.49%) |
May 10, 2010 | 38.81 | 39.16 | 37.68 | 39.16 | 66,885,648 | +2.98(+8.25%) |
May 07, 2010 | 36.20 | 37.01 | 34.74 | 36.18 | 92,833,904 | -0.24(-0.67%) |
May 06, 2010 | 36.42 | 38.37 | 33.97 | 36.42 | 95,491,720 | -1.07(-2.86%) |
May 05, 2010 | 38.03 | 38.80 | 37.37 | 37.49 | 49,118,232 | -1.15(-2.97%) |
May 04, 2010 | 39.93 | 39.95 | 38.44 | 38.64 | 48,348 | -2.01(-4.95%) |
May 03, 2010 | 41.16 | 41.42 | 40.34 | 40.65 | 32,810,134 | -0.26(-0.63%) |
Apr 30, 2010 | 41.37 | 41.50 | 40.80 | 40.91 | 37,632,780 | -0.53(-1.29%) |
Apr 29, 2010 | 40.76 | 41.45 | 40.65 | 41.44 | 44,890,688 | +1.24(+3.08%) |
Apr 28, 2010 | 40.26 | 40.38 | 39.24 | 40.20 | 51,701,484 | +0.54(+1.37%) |
Apr 27, 2010 | 41.03 | 41.11 | 39.57 | 39.66 | 10,098 | -1.95(-4.69%) |
Apr 26, 2010 | 41.98 | 42.08 | 41.50 | 41.61 | 24,226,258 | -0.07(-0.18%) |
Apr 23, 2010 | 41.36 | 41.78 | 41.02 | 41.69 | 27,407,386 | +0.08(+0.19%) |
Apr 22, 2010 | 41.03 | 41.66 | 40.53 | 41.61 | 43,156,408 | +0.28(+0.68%) |
Apr 21, 2010 | 41.65 | 43.17 | 40.63 | 41.32 | 6,314 | -0.40(-0.95%) |
Apr 20, 2010 | 41.92 | 42.09 | 41.59 | 41.72 | 3,052 | +0.33(+0.81%) |
Apr 19, 2010 | 41.19 | 41.75 | 40.82 | 41.38 | 39,519,064 | -0.15(-0.35%) |
Apr 16, 2010 | 42.22 | 42.39 | 41.17 | 41.53 | 46,849,172 | -0.91(-2.13%) |
Apr 15, 2010 | 42.75 | 43.08 | 42.31 | 42.44 | 26,662,270 | -0.44(-1.02%) |
Apr 14, 2010 | 42.85 | 42.99 | 42.54 | 42.87 | 21,853,488 | +0.47(+1.11%) |
Apr 13, 2010 | 42.31 | 42.61 | 41.78 | 42.40 | 28,496,878 | -0.05(-0.12%) |
Apr 12, 2010 | 42.76 | 42.88 | 42.23 | 42.45 | 20,623,074 | -0.26(-0.61%) |
Apr 09, 2010 | 42.73 | 42.87 | 42.40 | 42.72 | 23,499,780 | +0.17(+0.40%) |
Apr 08, 2010 | 41.75 | 42.73 | 41.63 | 42.55 | 24,832,196 | +0.42(+1.00%) |
Apr 07, 2010 | 42.67 | 42.75 | 41.84 | 42.13 | 32,756,070 | -0.66(-1.55%) |
Apr 06, 2010 | 42.43 | 43.00 | 42.41 | 42.79 | 22,603,262 | +0.02(+0.05%) |
Apr 05, 2010 | 42.88 | 42.95 | 42.49 | 42.77 | 20,099,752 | +0.33(+0.79%) |
Apr 01, 2010 | 42.30 | 42.43 | 42.43 | 42.43 | 30,832,748 | +0.74(+1.78%) |
Mar 31, 2010 | 41.17 | 41.77 | 41.14 | 41.69 | 21,513,586 | +0.49(+1.20%) |
Mar 30, 2010 | 41.29 | 41.44 | 40.86 | 41.20 | 22,007,522 | +0.28(+0.69%) |
Mar 29, 2010 | 40.24 | 41.02 | 40.22 | 40.91 | 26,784,812 | +1.04(+2.60%) |
Mar 26, 2010 | 39.97 | 40.16 | 39.35 | 39.88 | 30,305,876 | +0.09(+0.23%) |
Mar 25, 2010 | 40.85 | 40.97 | 39.73 | 39.79 | 36,418,244 | -0.72(-1.79%) |
Mar 24, 2010 | 40.64 | 41.24 | 40.32 | 40.51 | 30,949,150 | -0.66(-1.60%) |
Mar 23, 2010 | 41.17 | 41.31 | 40.76 | 41.17 | 28,644,738 | +0.55(+1.37%) |
Mar 22, 2010 | 39.78 | 40.75 | 39.58 | 40.62 | 30,851,790 | +0.25(+0.62%) |
Mar 19, 2010 | 41.25 | 41.28 | 40.29 | 40.37 | 37,635,388 | -0.65(-1.57%) |
Mar 18, 2010 | 41.31 | 41.66 | 40.76 | 41.01 | 31,856,298 | -0.64(-1.54%) |
Mar 17, 2010 | 42.15 | 42.29 | 41.49 | 41.65 | 27,964,104 | -0.23(-0.54%) |
Mar 16, 2010 | 41.44 | 41.92 | 41.25 | 41.88 | 30,629,562 | +0.44(+1.05%) |
Mar 15, 2010 | 41.10 | 41.53 | 41.05 | 41.44 | 25,936,570 | -0.02(-0.04%) |
Mar 12, 2010 | 42.04 | 42.06 | 41.40 | 41.46 | 24,006,544 | -0.35(-0.84%) |
Mar 11, 2010 | 41.61 | 41.86 | 41.18 | 41.81 | 21,905,390 | +0.11(+0.27%) |
Mar 10, 2010 | 41.53 | 42.08 | 41.32 | 41.70 | 30,015,232 | +0.33(+0.81%) |
Mar 09, 2010 | 40.25 | 41.70 | 40.20 | 41.36 | 36,503,868 | +0.79(+1.94%) |
Mar 08, 2010 | 40.89 | 41.08 | 40.33 | 40.58 | 23,155,960 | -0.30(-0.73%) |
Mar 05, 2010 | 39.95 | 40.91 | 40.37 | 40.88 | 33,853,796 | +0.93(+2.32%) |
Mar 04, 2010 | 40.20 | 40.30 | 39.36 | 39.95 | 31,303,126 | -0.01(-0.03%) |
Mar 03, 2010 | 40.34 | 40.96 | 39.72 | 39.96 | 41,432,396 | -0.01(-0.01%) |
Mar 02, 2010 | 39.95 | 40.46 | 39.77 | 39.96 | 32,139,956 | +0.52(+1.31%) |
Mar 01, 2010 | 39.10 | 39.50 | 38.97 | 39.45 | 28,240,346 | +0.74(+1.92%) |
Feb 26, 2010 | 38.47 | 38.87 | 37.99 | 38.71 | 28,735,734 | +0.49(+1.29%) |
Feb 25, 2010 | 37.09 | 38.48 | 36.88 | 38.21 | 38,260,860 | +0.12(+0.31%) |
Feb 24, 2010 | 38.31 | 38.58 | 37.82 | 38.10 | 30,420,040 | -0.02(-0.06%) |
Feb 23, 2010 | 38.77 | 38.98 | 37.80 | 38.12 | 36,880,776 | -1.04(-2.65%) |
Feb 22, 2010 | 39.77 | 39.77 | 39.02 | 39.15 | 30,749,200 | -0.33(-0.85%) |
Feb 19, 2010 | 39.10 | 39.81 | 39.05 | 39.49 | 33,654,608 | +0.36(+0.92%) |
Feb 18, 2010 | 38.63 | 39.66 | 38.63 | 39.13 | 36,687,312 | +0.33(+0.85%) |
Feb 17, 2010 | 39.10 | 39.21 | 38.48 | 38.80 | 38,492,040 | +0.11(+0.28%) |
Feb 16, 2010 | 38.40 | 38.93 | 38.15 | 38.69 | 29,858,826 | +0.97(+2.57%) |
Feb 12, 2010 | 37.00 | 37.72 | 37.72 | 37.72 | 34,532,884 | -0.17(-0.45%) |
Feb 11, 2010 | 37.06 | 38.12 | 36.65 | 37.89 | 42,681,840 | +0.91(+2.45%) |
Feb 10, 2010 | 37.24 | 37.43 | 36.52 | 36.99 | 39,088,020 | -0.14(-0.38%) |
Feb 09, 2010 | 36.82 | 37.71 | 36.59 | 37.13 | 58,775,324 | +1.55(+4.35%) |
Feb 08, 2010 | 35.91 | 36.59 | 35.46 | 35.58 | 39,879,992 | -0.48(-1.33%) |
Feb 05, 2010 | 35.92 | 36.17 | 34.45 | 36.06 | 68,239,944 | -0.02(-0.05%) |
Feb 04, 2010 | 37.55 | 37.60 | 35.96 | 36.07 | 57,038,504 | -2.29(-5.96%) |
Feb 03, 2010 | 38.66 | 38.87 | 38.25 | 38.36 | 27,062,784 | -0.54(-1.38%) |
Feb 02, 2010 | 38.68 | 39.07 | 38.21 | 38.90 | 34,448,408 | +1.19(+3.15%) |
Feb 01, 2010 | 37.13 | 38.34 | 37.05 | 37.71 | 34,321,924 | +1.09(+2.97%) |
Jan 29, 2010 | 37.94 | 38.21 | 36.41 | 36.62 | 47,201,956 | -0.95(-2.52%) |
Jan 28, 2010 | 37.98 | 38.06 | 36.81 | 37.57 | 39,664,992 | -0.10(-0.27%) |
Jan 27, 2010 | 37.48 | 37.82 | 36.90 | 37.67 | 46,210,352 | -0.16(-0.43%) |
Jan 26, 2010 | 37.87 | 38.58 | 37.47 | 37.84 | 37,188,064 | -0.61(-1.58%) |
Jan 25, 2010 | 39.08 | 39.21 | 38.11 | 38.44 | 30,301,842 | -0.04(-0.10%) |
Jan 22, 2010 | 38.75 | 39.30 | 38.20 | 38.48 | 47,599,912 | -0.66(-1.68%) |
Jan 21, 2010 | 40.72 | 40.94 | 39.02 | 39.14 | 55,820,644 | -1.57(-3.87%) |
Jan 20, 2010 | 41.49 | 41.50 | 40.31 | 40.71 | 38,406,104 | -1.53(-3.63%) |
Jan 19, 2010 | 41.76 | 42.39 | 41.73 | 42.25 | 21,553,034 | +0.61(+1.47%) |
Jan 15, 2010 | 42.27 | 41.63 | 41.63 | 41.63 | 38,433,676 | -0.59(-1.40%) |
Jan 14, 2010 | 42.72 | 42.92 | 42.06 | 42.22 | 34,326,792 | -0.74(-1.72%) |
Jan 13, 2010 | 43.54 | 43.63 | 42.47 | 42.96 | 33,211,758 | -0.12(-0.29%) |
Jan 12, 2010 | 43.00 | 43.65 | 42.74 | 43.09 | 27,198,610 | -0.66(-1.51%) |
Jan 11, 2010 | 44.16 | 44.24 | 43.32 | 43.75 | 17,696,004 | -0.11(-0.25%) |
Jan 08, 2010 | 43.81 | 44.14 | 43.59 | 43.86 | 17,261,964 | +0.31(+0.70%) |
Jan 07, 2010 | 43.76 | 43.84 | 43.31 | 43.55 | 17,226,358 | -0.49(-1.11%) |
Jan 06, 2010 | 43.69 | 44.32 | 43.56 | 44.04 | 21,177,662 | +0.29(+0.66%) |
Jan 05, 2010 | 43.82 | 44.11 | 43.39 | 43.75 | 22,264,632 | +0.05(+0.12%) |
Jan 04, 2010 | 43.16 | 43.83 | 43.03 | 43.70 | 21,400,684 | +1.46(+3.46%) |
Dec 31, 2009 | 42.54 | 42.24 | 42.24 | 42.24 | 9,267,470 | +0.05(+0.11%) |
Dec 30, 2009 | 42.13 | 42.37 | 41.96 | 42.19 | 13,867,251 | +0.16(+0.38%) |
Dec 29, 2009 | 42.34 | 42.37 | 41.97 | 42.04 | 15,248,761 | +0.13(+0.31%) |
Dec 28, 2009 | 42.33 | 42.34 | 41.83 | 41.91 | 10,479,300 | +0.19(+0.46%) |
Dec 24, 2009 | 41.56 | 41.79 | 41.41 | 41.71 | 6,062,397 | +0.60(+1.46%) |
Dec 23, 2009 | 41.00 | 41.50 | 40.50 | 41.11 | 18,717,902 | +0.38(+0.93%) |
Dec 22, 2009 | 40.67 | 40.80 | 40.21 | 40.73 | 24,038,188 | -1.31(-3.11%) |
Dec 21, 2009 | 42.06 | 42.32 | 41.28 | 42.04 | 23,547,716 | +0.32(+0.77%) |
Dec 18, 2009 | 41.39 | 42.04 | 41.18 | 41.72 | 30,113,844 | +0.14(+0.34%) |
Dec 17, 2009 | 42.61 | 42.80 | 41.46 | 41.58 | 37,267,424 | -2.57(-5.81%) |
Dec 16, 2009 | 44.01 | 44.31 | 43.35 | 44.14 | 24,211,138 | +0.37(+0.84%) |
Dec 15, 2009 | 43.83 | 44.29 | 43.67 | 43.78 | 22,203,010 | -0.40(-0.90%) |
Dec 14, 2009 | 44.10 | 44.32 | 44.01 | 44.17 | 18,483,928 | +0.40(+0.90%) |
Dec 11, 2009 | 43.82 | 43.95 | 43.48 | 43.78 | 23,312,234 | +0.24(+0.55%) |
Dec 10, 2009 | 43.48 | 43.80 | 42.95 | 43.54 | 18,388,660 | +0.30(+0.69%) |
Dec 09, 2009 | 42.74 | 43.27 | 42.41 | 43.24 | 26,493,588 | +0.27(+0.63%) |
Dec 08, 2009 | 43.53 | 43.58 | 42.50 | 42.97 | 32,706,896 | -0.99(-2.26%) |
Dec 07, 2009 | 43.95 | 44.77 | 43.70 | 43.96 | 31,648,690 | -0.05(-0.11%) |
Dec 04, 2009 | 45.46 | 45.70 | 43.58 | 44.01 | 37,369,412 | -0.58(-1.30%) |
Dec 03, 2009 | 45.50 | 45.75 | 44.44 | 44.59 | 26,524,854 | -0.51(-1.14%) |
Dec 02, 2009 | 44.73 | 45.29 | 44.67 | 45.10 | 29,529,542 | +0.49(+1.10%) |