Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 43.72 | 44.03 | 43.38 | 43.80 | 18,018,122 | +0.22(+0.51%) |
Feb 25, 2011 | 43.73 | 43.87 | 43.18 | 43.57 | 24,487,728 | +0.05(+0.12%) |
Feb 24, 2011 | 43.61 | 43.62 | 43.11 | 43.52 | 25,877,406 | +0.35(+0.82%) |
Feb 23, 2011 | 42.72 | 43.42 | 42.52 | 43.17 | 29,046,912 | +0.38(+0.88%) |
Feb 22, 2011 | 43.22 | 43.77 | 42.71 | 42.79 | 32,090,480 | -1.33(-3.02%) |
Feb 18, 2011 | 43.73 | 44.16 | 43.64 | 44.12 | 20,273,408 | +0.32(+0.74%) |
Feb 17, 2011 | 43.40 | 43.96 | 43.28 | 43.80 | 21,626,396 | +0.24(+0.54%) |
Feb 16, 2011 | 43.12 | 43.57 | 42.92 | 43.56 | 26,777,300 | +0.68(+1.58%) |
Feb 15, 2011 | 42.67 | 43.16 | 42.67 | 42.88 | 16,450,580 | +0.05(+0.12%) |
Feb 14, 2011 | 42.19 | 42.98 | 42.18 | 42.83 | 20,271,514 | +0.43(+1.02%) |
Feb 11, 2011 | 41.58 | 42.52 | 41.35 | 42.40 | 31,273,908 | +0.99(+2.39%) |
Feb 10, 2011 | 41.47 | 45.19 | 41.34 | 41.41 | 27,735,364 | -0.09(-0.23%) |
Feb 09, 2011 | 42.12 | 42.28 | 41.36 | 41.50 | 30,752,998 | -1.17(-2.74%) |
Feb 08, 2011 | 42.67 | 42.75 | 42.22 | 42.67 | 26,456,744 | +0.61(+1.46%) |
Feb 07, 2011 | 42.11 | 42.64 | 42.05 | 42.06 | 26,079,332 | -0.43(-1.01%) |
Feb 04, 2011 | 42.87 | 42.92 | 42.02 | 42.49 | 28,822,224 | -0.74(-1.71%) |
Feb 03, 2011 | 43.25 | 43.39 | 42.79 | 43.23 | 22,386,550 | -0.05(-0.11%) |
Feb 02, 2011 | 43.94 | 44.19 | 43.14 | 43.27 | 26,271,396 | -0.77(-1.74%) |
Feb 01, 2011 | 43.64 | 44.20 | 43.58 | 44.04 | 22,678,850 | +0.87(+2.02%) |
Jan 31, 2011 | 43.05 | 43.43 | 42.89 | 43.17 | 28,255,242 | +0.38(+0.90%) |
Jan 28, 2011 | 43.70 | 43.70 | 42.04 | 42.78 | 44,397,440 | -0.94(-2.14%) |
Jan 27, 2011 | 44.40 | 44.56 | 43.64 | 43.72 | 25,187,500 | -0.67(-1.50%) |
Jan 26, 2011 | 44.80 | 44.81 | 44.20 | 44.39 | 19,286,026 | +0.01(+0.03%) |
Jan 25, 2011 | 44.66 | 44.66 | 43.97 | 44.37 | 16,356,831 | -0.44(-0.97%) |
Jan 24, 2011 | 44.27 | 44.81 | 44.16 | 44.81 | 18,667,988 | +0.59(+1.33%) |
Jan 21, 2011 | 45.05 | 45.08 | 44.18 | 44.22 | 26,275,342 | -0.51(-1.13%) |
Jan 20, 2011 | 45.01 | 45.06 | 44.33 | 44.73 | 24,724,940 | -0.61(-1.34%) |
Jan 19, 2011 | 45.90 | 45.93 | 45.03 | 45.34 | 22,676,154 | -0.57(-1.23%) |
Jan 18, 2011 | 45.87 | 46.01 | 45.65 | 45.90 | 15,009,620 | +0.26(+0.57%) |
Jan 14, 2011 | 45.38 | 45.77 | 45.33 | 45.64 | 12,778,643 | +0.00(+0.00%) |
Jan 13, 2011 | 46.43 | 46.57 | 45.45 | 45.64 | 18,156,666 | -0.73(-1.58%) |
Jan 12, 2011 | 45.76 | 46.64 | 45.74 | 46.37 | 35,049,220 | +1.01(+2.22%) |
Jan 11, 2011 | 44.94 | 45.46 | 44.82 | 45.37 | 28,556,760 | +0.96(+2.15%) |
Jan 10, 2011 | 44.61 | 44.69 | 44.34 | 44.41 | 29,322,378 | -0.45(-1.01%) |
Jan 07, 2011 | 45.50 | 45.55 | 44.56 | 44.86 | 26,345,200 | -0.41(-0.91%) |
Jan 06, 2011 | 45.68 | 45.80 | 45.16 | 45.28 | 23,592,748 | -0.45(-0.99%) |
Jan 05, 2011 | 45.77 | 46.37 | 45.73 | 45.73 | 39,283,860 | -0.54(-1.17%) |
Jan 04, 2011 | 45.97 | 46.28 | 45.30 | 46.27 | 26,434,152 | +0.21(+0.45%) |
Jan 03, 2011 | 45.95 | 46.38 | 45.93 | 46.07 | 34,598,736 | +0.42(+0.93%) |
Dec 31, 2010 | 45.30 | 45.81 | 45.09 | 45.64 | 8,714,194 | +0.25(+0.55%) |
Dec 30, 2010 | 45.04 | 45.42 | 44.46 | 45.40 | 19,146,870 | +0.63(+1.40%) |
Dec 29, 2010 | 43.89 | 44.81 | 43.86 | 44.77 | 17,699,694 | +1.18(+2.70%) |
Dec 28, 2010 | 43.62 | 43.68 | 43.33 | 43.59 | 10,615,890 | +0.05(+0.11%) |
Dec 27, 2010 | 43.52 | 43.67 | 43.38 | 43.54 | 9,549,457 | -0.27(-0.62%) |
Dec 23, 2010 | 43.52 | 43.94 | 43.43 | 43.81 | 12,272,305 | -0.05(-0.12%) |
Dec 22, 2010 | 43.32 | 43.89 | 43.12 | 43.87 | 12,798,122 | +0.44(+1.02%) |
Dec 21, 2010 | 43.17 | 43.77 | 43.17 | 43.43 | 22,542,748 | +0.73(+1.71%) |
Dec 20, 2010 | 43.09 | 43.15 | 42.45 | 42.70 | 33,158,090 | -0.43(-1.00%) |
Dec 17, 2010 | 42.71 | 43.15 | 42.62 | 43.13 | 23,322,526 | +0.22(+0.50%) |
Dec 16, 2010 | 43.08 | 43.20 | 42.71 | 42.91 | 20,989,748 | +0.00(+0.00%) |
Dec 15, 2010 | 43.36 | 43.52 | 42.85 | 42.91 | 23,300,616 | -0.91(-2.08%) |
Dec 14, 2010 | 43.52 | 43.98 | 43.46 | 43.82 | 21,918,086 | +0.04(+0.09%) |
Dec 13, 2010 | 43.45 | 44.00 | 43.31 | 43.78 | 23,987,886 | +0.69(+1.60%) |
Dec 10, 2010 | 42.72 | 43.11 | 42.52 | 43.09 | 21,512,084 | +0.38(+0.89%) |
Dec 09, 2010 | 43.37 | 43.41 | 42.47 | 42.71 | 31,586,524 | -0.54(-1.24%) |
Dec 08, 2010 | 43.80 | 43.99 | 43.07 | 43.25 | 26,156,866 | -0.57(-1.30%) |
Dec 07, 2010 | 45.06 | 45.11 | 43.71 | 43.82 | 24,861,916 | -0.42(-0.95%) |
Dec 06, 2010 | 44.31 | 44.47 | 44.15 | 44.24 | 20,714,992 | -0.29(-0.65%) |
Dec 03, 2010 | 43.84 | 44.63 | 43.74 | 44.53 | 23,632,466 | +0.41(+0.93%) |
Dec 02, 2010 | 43.80 | 44.20 | 43.75 | 44.12 | 28,245,936 | +0.50(+1.14%) |
Dec 01, 2010 | 43.42 | 43.82 | 43.17 | 43.62 | 24,456,836 | +0.97(+2.28%) |
Nov 30, 2010 | 42.33 | 43.09 | 42.17 | 42.65 | 33,644,388 | -0.27(-0.62%) |
Nov 29, 2010 | 42.37 | 42.94 | 41.71 | 42.92 | 32,447,092 | +0.29(+0.68%) |
Nov 26, 2010 | 42.41 | 42.85 | 42.32 | 42.63 | 12,070,803 | -0.64(-1.49%) |
Nov 24, 2010 | 43.00 | 43.27 | 43.27 | 43.27 | 22,308,670 | +1.04(+2.46%) |
Nov 23, 2010 | 42.47 | 42.67 | 41.97 | 42.23 | 31,189,538 | -1.25(-2.87%) |
Nov 22, 2010 | 43.54 | 43.86 | 42.94 | 43.48 | 19,056,026 | -0.54(-1.23%) |
Nov 19, 2010 | 43.81 | 44.10 | 43.48 | 44.02 | 18,729,026 | +0.03(+0.08%) |
Nov 18, 2010 | 43.66 | 44.12 | 43.54 | 43.99 | 26,810,166 | +1.21(+2.82%) |
Nov 17, 2010 | 42.90 | 43.32 | 42.65 | 42.78 | 20,411,476 | +0.16(+0.37%) |
Nov 16, 2010 | 43.19 | 43.32 | 42.14 | 42.62 | 43,262,176 | -1.44(-3.27%) |
Nov 15, 2010 | 44.06 | 44.32 | 43.76 | 44.06 | 12,961,136 | +0.33(+0.76%) |
Nov 12, 2010 | 43.93 | 44.39 | 43.32 | 43.73 | 28,897,390 | -0.69(-1.55%) |
Nov 11, 2010 | 44.41 | 44.64 | 44.23 | 44.42 | 17,887,360 | -0.52(-1.17%) |
Nov 10, 2010 | 45.12 | 45.27 | 44.29 | 44.95 | 23,833,142 | -0.14(-0.32%) |
Nov 09, 2010 | 46.21 | 46.29 | 44.69 | 45.09 | 22,892,872 | -0.66(-1.44%) |
Nov 08, 2010 | 45.76 | 46.23 | 45.62 | 45.75 | 15,011,666 | -0.50(-1.07%) |
Nov 05, 2010 | 46.39 | 46.48 | 45.89 | 46.25 | 20,129,732 | -0.24(-0.51%) |
Nov 04, 2010 | 45.78 | 46.59 | 45.77 | 46.48 | 28,971,754 | +1.25(+2.77%) |
Nov 03, 2010 | 45.20 | 45.27 | 44.58 | 45.23 | 26,403,720 | +0.09(+0.19%) |
Nov 02, 2010 | 45.09 | 45.29 | 44.64 | 45.15 | 20,369,594 | +0.68(+1.54%) |
Nov 01, 2010 | 44.13 | 44.86 | 44.10 | 44.46 | 26,787,538 | +0.56(+1.29%) |
Oct 29, 2010 | 43.84 | 44.01 | 43.69 | 43.90 | 22,183,826 | +0.21(+0.48%) |
Oct 28, 2010 | 43.88 | 44.06 | 43.28 | 43.69 | 19,432,742 | +0.25(+0.57%) |
Oct 27, 2010 | 44.03 | 44.06 | 43.16 | 43.44 | 33,898,480 | -0.32(-0.73%) |
Oct 25, 2010 | 43.84 | 44.17 | 43.60 | 43.76 | 21,626,950 | +0.40(+0.92%) |
Oct 22, 2010 | 43.69 | 44.18 | 43.13 | 43.36 | 32,178,448 | -0.33(-0.75%) |
Oct 21, 2010 | 44.56 | 44.90 | 43.25 | 43.69 | 45,549,784 | -1.01(-2.25%) |
Oct 20, 2010 | 44.42 | 45.09 | 44.35 | 44.70 | 34,175,528 | +0.45(+1.02%) |
Oct 19, 2010 | 44.51 | 44.88 | 43.89 | 44.25 | 45,137,632 | -1.38(-3.02%) |
Oct 18, 2010 | 45.53 | 46.15 | 45.46 | 45.62 | 22,336,248 | -0.19(-0.41%) |
Oct 15, 2010 | 46.26 | 46.29 | 45.57 | 45.81 | 29,908,886 | -0.07(-0.16%) |
Oct 14, 2010 | 45.93 | 46.27 | 45.70 | 45.89 | 28,898,100 | -0.22(-0.48%) |
Oct 13, 2010 | 45.69 | 46.33 | 45.62 | 46.11 | 25,909,110 | +1.04(+2.30%) |
Oct 12, 2010 | 44.92 | 45.25 | 44.49 | 45.07 | 22,176,532 | -0.11(-0.25%) |
Oct 11, 2010 | 45.29 | 45.58 | 45.13 | 45.19 | 14,631,618 | +0.15(+0.34%) |
Oct 08, 2010 | 45.03 | 45.25 | 44.25 | 45.03 | 23,924,280 | +0.83(+1.87%) |
Oct 07, 2010 | 45.07 | 45.13 | 43.81 | 44.21 | 33,145,960 | -0.51(-1.15%) |
Oct 06, 2010 | 45.29 | 45.39 | 44.64 | 44.72 | 34,110,064 | -0.68(-1.50%) |
Oct 05, 2010 | 44.76 | 45.56 | 44.62 | 45.40 | 2,195,303 | +0.87(+1.94%) |
Oct 04, 2010 | 44.43 | 44.64 | 44.14 | 44.54 | 29,405,420 | +0.02(+0.05%) |
Oct 01, 2010 | 44.51 | 44.63 | 43.85 | 44.51 | 29,436,948 | +0.67(+1.52%) |
Sep 30, 2010 | 43.85 | 43.95 | 43.36 | 43.85 | 9,833 | +0.45(+1.05%) |
Sep 29, 2010 | 42.96 | 43.57 | 42.89 | 43.39 | 57,214 | +0.43(+0.99%) |
Sep 28, 2010 | 42.63 | 43.02 | 42.08 | 42.96 | 42,930,864 | +0.58(+1.36%) |
Sep 27, 2010 | 42.15 | 42.58 | 41.84 | 42.39 | 31,904,860 | +0.28(+0.66%) |
Sep 24, 2010 | 42.55 | 42.88 | 41.92 | 42.11 | 34,350,256 | -0.16(-0.38%) |
Sep 23, 2010 | 41.67 | 42.78 | 41.54 | 42.27 | 50,064,472 | +0.44(+1.06%) |
Sep 22, 2010 | 41.70 | 42.13 | 41.40 | 41.82 | 49,417,416 | +0.30(+0.71%) |
Sep 21, 2010 | 41.17 | 41.53 | 40.83 | 41.53 | 7,049 | +0.24(+0.58%) |
Sep 20, 2010 | 41.04 | 41.38 | 40.77 | 41.29 | 25,965,338 | +0.39(+0.95%) |
Sep 17, 2010 | 40.90 | 41.43 | 40.79 | 40.90 | 19,510,836 | -0.31(-0.76%) |
Sep 15, 2010 | 41.03 | 41.27 | 40.76 | 41.21 | 24,398,932 | -0.18(-0.44%) |
Sep 14, 2010 | 41.54 | 41.75 | 41.21 | 41.40 | 26,090,284 | -0.11(-0.26%) |
Sep 13, 2010 | 40.97 | 41.58 | 40.96 | 41.50 | 27,540,288 | +1.10(+2.72%) |
Sep 10, 2010 | 40.51 | 40.55 | 40.26 | 40.41 | 13,022,571 | +0.07(+0.18%) |
Sep 09, 2010 | 40.47 | 40.55 | 40.02 | 40.33 | 14,597,449 | +0.17(+0.41%) |
Sep 08, 2010 | 40.16 | 40.43 | 40.04 | 40.17 | 526 | +0.54(+1.37%) |
Sep 07, 2010 | 40.10 | 40.19 | 39.61 | 39.62 | 26,128,292 | -0.62(-1.54%) |
Sep 03, 2010 | 40.88 | 41.00 | 40.22 | 40.25 | 29,097,038 | -0.11(-0.27%) |
Sep 02, 2010 | 40.28 | 40.39 | 39.98 | 40.35 | 526 | +0.15(+0.38%) |
Sep 01, 2010 | 39.31 | 40.33 | 39.30 | 40.20 | 33,828,732 | +1.66(+4.30%) |
Aug 31, 2010 | 38.54 | 38.87 | 38.29 | 38.54 | 92,662 | +0.36(+0.94%) |
Aug 30, 2010 | 38.82 | 38.96 | 38.14 | 38.18 | 20,164,360 | +0.11(+0.30%) |
Aug 27, 2010 | 38.07 | 39.14 | 37.80 | 38.07 | 38,383,928 | -0.28(-0.73%) |
Aug 26, 2010 | 37.89 | 38.61 | 37.61 | 38.35 | 4,913 | +0.13(+0.33%) |
Aug 25, 2010 | 38.13 | 38.35 | 37.65 | 38.22 | 5,089 | -0.18(-0.47%) |
Aug 24, 2010 | 38.41 | 38.71 | 38.11 | 38.41 | 35,743,216 | -0.51(-1.32%) |
Aug 23, 2010 | 39.83 | 39.95 | 38.83 | 38.92 | 21,296,770 | -0.67(-1.70%) |
Aug 20, 2010 | 39.60 | 39.64 | 39.17 | 39.59 | 20,008,724 | -0.22(-0.56%) |
Aug 19, 2010 | 40.16 | 40.26 | 39.53 | 39.81 | 701 | -0.53(-1.31%) |
Aug 18, 2010 | 40.29 | 40.47 | 39.99 | 40.34 | 19,259,454 | +0.00(+0.00%) |
Aug 17, 2010 | 40.37 | 40.50 | 40.13 | 40.34 | 22,037,612 | +0.48(+1.20%) |
Aug 16, 2010 | 39.26 | 39.88 | 39.13 | 39.86 | 19,053,406 | +0.77(+1.97%) |
Aug 13, 2010 | 39.09 | 39.59 | 39.09 | 39.09 | 22,065,478 | -0.01(-0.01%) |
Aug 12, 2010 | 38.46 | 39.18 | 38.37 | 39.10 | 24,227,752 | +0.26(+0.67%) |
Aug 11, 2010 | 39.50 | 39.88 | 38.80 | 38.84 | 1,272 | -1.16(-2.89%) |
Aug 10, 2010 | 40.00 | 40.37 | 39.81 | 39.99 | 2,456 | -0.53(-1.31%) |
Aug 09, 2010 | 40.83 | 40.88 | 40.51 | 40.52 | 14,340,146 | +0.02(+0.06%) |
Aug 06, 2010 | 40.50 | 40.98 | 40.26 | 40.50 | 24,965,618 | -0.39(-0.95%) |
Aug 05, 2010 | 40.63 | 40.93 | 40.58 | 40.89 | 16,516,821 | +0.06(+0.14%) |
Aug 04, 2010 | 40.85 | 40.96 | 40.24 | 40.83 | 991 | +0.24(+0.60%) |
Aug 03, 2010 | 40.67 | 41.03 | 40.41 | 40.59 | 30,410,208 | -0.48(-1.18%) |
Aug 02, 2010 | 40.79 | 41.24 | 40.70 | 41.07 | 33,925,592 | +0.97(+2.42%) |
Jul 30, 2010 | 40.17 | 40.30 | 39.27 | 40.10 | 31,178,818 | +0.31(+0.79%) |
Jul 29, 2010 | 39.98 | 40.19 | 39.38 | 39.79 | 1,754 | +0.19(+0.47%) |
Jul 28, 2010 | 39.36 | 39.94 | 39.33 | 39.60 | 24,077,942 | +0.28(+0.72%) |
Jul 27, 2010 | 39.89 | 39.95 | 39.24 | 39.32 | 28,529,090 | -0.14(-0.35%) |
Jul 26, 2010 | 39.45 | 39.61 | 39.19 | 39.45 | 22,797,654 | -0.13(-0.33%) |
Jul 23, 2010 | 39.13 | 39.62 | 38.91 | 39.58 | 27,511,346 | +0.27(+0.68%) |
Jul 22, 2010 | 38.74 | 39.65 | 38.70 | 39.32 | 25,110 | +1.18(+3.09%) |
Jul 21, 2010 | 38.63 | 38.78 | 37.82 | 38.14 | 28,398,132 | -0.17(-0.45%) |
Jul 20, 2010 | 36.87 | 38.37 | 36.83 | 38.31 | 11,735 | +1.23(+3.32%) |
Jul 19, 2010 | 36.88 | 37.22 | 36.67 | 37.08 | 23,234,702 | +0.52(+1.43%) |
Jul 16, 2010 | 36.55 | 37.45 | 36.50 | 36.55 | 33,839,316 | -0.63(-1.69%) |
Jul 15, 2010 | 37.77 | 37.86 | 37.12 | 37.18 | 26,447,112 | -0.67(-1.76%) |
Jul 14, 2010 | 37.67 | 38.15 | 37.49 | 37.85 | 1,354 | -0.29(-0.76%) |
Jul 13, 2010 | 37.99 | 38.31 | 37.84 | 38.14 | 3,452 | +0.44(+1.16%) |
Jul 12, 2010 | 38.09 | 38.33 | 37.31 | 37.70 | 28,714,690 | -0.67(-1.74%) |
Jul 09, 2010 | 38.37 | 38.68 | 37.90 | 38.37 | 19,524,718 | +0.42(+1.10%) |
Jul 08, 2010 | 37.77 | 38.06 | 37.32 | 37.95 | 3,044 | +0.34(+0.89%) |
Jul 07, 2010 | 36.55 | 37.66 | 36.54 | 37.62 | 32,540,036 | +1.08(+2.95%) |
Jul 06, 2010 | 37.00 | 37.17 | 36.03 | 36.54 | 526 | +0.15(+0.41%) |
Jul 02, 2010 | 36.39 | 36.52 | 35.77 | 36.39 | 25,042,794 | +0.79(+2.22%) |
Jul 01, 2010 | 35.60 | 35.90 | 34.69 | 35.60 | 5,661 | +0.37(+1.05%) |
Jun 30, 2010 | 35.86 | 36.48 | 35.23 | 35.23 | 31,465,442 | -0.52(-1.47%) |
Jun 29, 2010 | 36.56 | 36.59 | 35.47 | 35.76 | 96,922 | -2.37(-6.22%) |
Jun 25, 2010 | 38.13 | 38.17 | 37.19 | 38.13 | 28,011,040 | +0.78(+2.09%) |
Jun 24, 2010 | 37.86 | 37.88 | 37.01 | 37.35 | 5,830 | -0.66(-1.74%) |
Jun 23, 2010 | 37.82 | 38.07 | 37.24 | 38.01 | 28,912,152 | +0.10(+0.26%) |
Jun 22, 2010 | 38.75 | 39.11 | 37.87 | 37.91 | 67,936 | -0.54(-1.40%) |
Jun 21, 2010 | 39.01 | 39.15 | 38.29 | 38.45 | 31,202,388 | +0.31(+0.82%) |
Jun 18, 2010 | 38.13 | 38.45 | 37.89 | 38.13 | 23,439,290 | +0.22(+0.57%) |
Jun 17, 2010 | 38.36 | 38.43 | 37.55 | 37.92 | 37,195 | -0.18(-0.48%) |
Jun 16, 2010 | 37.54 | 38.41 | 37.47 | 38.10 | 23,700,062 | +0.15(+0.39%) |
Jun 15, 2010 | 37.28 | 38.04 | 37.14 | 37.95 | 26,125,704 | +1.08(+2.94%) |
Jun 14, 2010 | 37.71 | 37.74 | 36.84 | 36.87 | 34,552,732 | -0.39(-1.04%) |
Jun 11, 2010 | 36.47 | 37.33 | 36.43 | 37.25 | 26,934,478 | +0.31(+0.84%) |
Jun 10, 2010 | 36.51 | 37.06 | 36.45 | 36.94 | 15,076 | +1.49(+4.19%) |
Jun 09, 2010 | 35.99 | 36.37 | 35.35 | 35.45 | 48,321,908 | +0.04(+0.12%) |
Jun 08, 2010 | 34.86 | 35.61 | 34.54 | 35.41 | 9,616 | +0.87(+2.52%) |
Jun 07, 2010 | 35.27 | 35.49 | 34.48 | 34.54 | 31,734,716 | -0.60(-1.72%) |
Jun 04, 2010 | 35.15 | 36.16 | 34.98 | 35.15 | 44,107,236 | -1.25(-3.44%) |
Jun 03, 2010 | 37.02 | 37.25 | 35.45 | 36.40 | 4,211 | -0.36(-0.97%) |
Jun 02, 2010 | 35.95 | 36.85 | 35.69 | 36.75 | 8,911 | +0.55(+1.52%) |
Jun 01, 2010 | 35.95 | 36.67 | 35.52 | 36.20 | 35,863 | +0.16(+0.44%) |
May 28, 2010 | 36.04 | 36.32 | 35.51 | 36.04 | 42,922,892 | -0.15(-0.41%) |
May 27, 2010 | 35.57 | 36.24 | 35.26 | 36.19 | 54,820,012 | +2.09(+6.12%) |
May 26, 2010 | 34.51 | 35.37 | 33.76 | 34.10 | 11,250 | +0.18(+0.54%) |
May 25, 2010 | 32.71 | 33.96 | 32.45 | 33.92 | 8,580 | -0.28(-0.83%) |
May 24, 2010 | 34.81 | 35.15 | 34.02 | 34.21 | 52,100,336 | -0.49(-1.41%) |
May 21, 2010 | 32.70 | 34.73 | 32.66 | 34.69 | 78,488,984 | +1.44(+4.32%) |
May 20, 2010 | 32.88 | 34.16 | 32.73 | 33.26 | 85,468 | -1.68(-4.81%) |
May 19, 2010 | 34.88 | 35.45 | 34.10 | 34.94 | 81,385,496 | -0.86(-2.39%) |
May 18, 2010 | 37.70 | 37.75 | 35.65 | 35.80 | 2,863 | -1.14(-3.09%) |
May 17, 2010 | 37.28 | 37.65 | 35.85 | 36.94 | 65,309,864 | -0.39(-1.05%) |
May 14, 2010 | 37.33 | 37.95 | 36.73 | 37.33 | 57,368,280 | -1.04(-2.71%) |
May 13, 2010 | 38.79 | 39.09 | 38.37 | 38.37 | 35,641,612 | -0.35(-0.89%) |
May 12, 2010 | 38.77 | 39.18 | 38.59 | 38.71 | 42,572,452 | +0.44(+1.14%) |
May 11, 2010 | 39.22 | 39.25 | 38.27 | 38.27 | 6,196 | -0.98(-2.49%) |
May 10, 2010 | 38.90 | 39.25 | 37.76 | 39.25 | 66,730,476 | +2.99(+8.25%) |
May 07, 2010 | 36.28 | 37.10 | 34.82 | 36.26 | 92,618,536 | -0.24(-0.67%) |
May 06, 2010 | 36.50 | 38.46 | 34.05 | 36.50 | 95,270,176 | -1.08(-2.86%) |
May 05, 2010 | 38.12 | 38.89 | 37.46 | 37.58 | 49,004,280 | -1.15(-2.97%) |
May 04, 2010 | 40.02 | 40.04 | 38.53 | 38.73 | 48,236 | -2.02(-4.95%) |
May 03, 2010 | 41.25 | 41.52 | 40.44 | 40.74 | 32,734,016 | -0.26(-0.63%) |
Apr 30, 2010 | 41.46 | 41.59 | 40.90 | 41.00 | 37,545,472 | -0.53(-1.29%) |
Apr 29, 2010 | 40.85 | 41.55 | 40.74 | 41.54 | 44,786,544 | +1.24(+3.08%) |
Apr 28, 2010 | 40.36 | 40.48 | 39.33 | 40.30 | 51,581,536 | +0.54(+1.37%) |
Apr 27, 2010 | 41.13 | 41.20 | 39.66 | 39.75 | 10,074 | -1.96(-4.69%) |
Apr 26, 2010 | 42.08 | 42.18 | 41.59 | 41.71 | 24,170,054 | -0.07(-0.18%) |
Apr 23, 2010 | 41.45 | 41.87 | 41.12 | 41.78 | 27,343,802 | +0.08(+0.19%) |
Apr 22, 2010 | 41.12 | 41.75 | 40.62 | 41.70 | 43,056,288 | +0.28(+0.68%) |
Apr 21, 2010 | 41.74 | 43.27 | 40.72 | 41.42 | 6,300 | -0.40(-0.95%) |
Apr 20, 2010 | 42.01 | 42.18 | 41.69 | 41.82 | 3,045 | +0.33(+0.81%) |
Apr 19, 2010 | 41.29 | 41.84 | 40.91 | 41.48 | 39,427,380 | -0.15(-0.35%) |
Apr 16, 2010 | 42.32 | 42.49 | 41.27 | 41.63 | 46,740,480 | -0.91(-2.13%) |
Apr 15, 2010 | 42.85 | 43.18 | 42.41 | 42.54 | 26,600,414 | -0.44(-1.02%) |
Apr 14, 2010 | 42.95 | 43.09 | 42.64 | 42.97 | 21,802,788 | +0.47(+1.11%) |
Apr 13, 2010 | 42.41 | 42.71 | 41.88 | 42.50 | 28,430,766 | -0.05(-0.12%) |
Apr 12, 2010 | 42.86 | 42.98 | 42.33 | 42.55 | 20,575,230 | -0.26(-0.61%) |
Apr 09, 2010 | 42.83 | 42.97 | 42.50 | 42.81 | 23,445,262 | +0.17(+0.40%) |
Apr 08, 2010 | 41.84 | 42.83 | 41.72 | 42.64 | 24,774,586 | +0.42(+1.00%) |
Apr 07, 2010 | 42.77 | 42.85 | 41.94 | 42.22 | 32,680,076 | -0.66(-1.55%) |
Apr 06, 2010 | 42.53 | 43.10 | 42.51 | 42.89 | 22,550,824 | +0.02(+0.05%) |
Apr 05, 2010 | 42.98 | 43.05 | 42.59 | 42.87 | 20,053,122 | +0.33(+0.79%) |
Apr 01, 2010 | 42.40 | 42.53 | 42.53 | 42.53 | 30,761,218 | +0.74(+1.78%) |
Mar 31, 2010 | 41.27 | 41.87 | 41.23 | 41.79 | 21,463,676 | +0.49(+1.20%) |
Mar 30, 2010 | 41.38 | 41.54 | 40.96 | 41.29 | 21,956,466 | +0.28(+0.69%) |
Mar 29, 2010 | 40.33 | 41.11 | 40.32 | 41.01 | 26,722,672 | +1.04(+2.60%) |
Mar 26, 2010 | 40.06 | 40.26 | 39.44 | 39.97 | 30,235,568 | +0.09(+0.23%) |
Mar 25, 2010 | 40.95 | 41.06 | 39.82 | 39.88 | 36,333,756 | -0.73(-1.79%) |
Mar 24, 2010 | 40.74 | 41.33 | 40.41 | 40.61 | 30,877,350 | -0.66(-1.60%) |
Mar 23, 2010 | 41.27 | 41.40 | 40.86 | 41.27 | 28,578,282 | +0.56(+1.37%) |
Mar 22, 2010 | 39.87 | 40.84 | 39.67 | 40.71 | 30,780,214 | +0.25(+0.62%) |
Mar 19, 2010 | 41.34 | 41.38 | 40.39 | 40.46 | 37,548,072 | -0.65(-1.57%) |
Mar 18, 2010 | 41.41 | 41.75 | 40.86 | 41.11 | 31,782,392 | -0.64(-1.54%) |
Mar 17, 2010 | 42.25 | 42.39 | 41.58 | 41.75 | 27,899,228 | -0.23(-0.54%) |
Mar 16, 2010 | 41.54 | 42.02 | 41.35 | 41.97 | 30,558,502 | +0.44(+1.05%) |
Mar 15, 2010 | 41.20 | 41.62 | 41.15 | 41.54 | 25,876,398 | -0.02(-0.04%) |
Mar 12, 2010 | 42.14 | 42.16 | 41.50 | 41.55 | 23,950,850 | -0.35(-0.84%) |
Mar 11, 2010 | 41.70 | 41.96 | 41.27 | 41.91 | 21,854,570 | +0.11(+0.27%) |
Mar 10, 2010 | 41.63 | 42.17 | 41.42 | 41.79 | 29,945,598 | +0.33(+0.81%) |
Mar 09, 2010 | 40.34 | 41.80 | 40.29 | 41.46 | 36,419,180 | +0.79(+1.94%) |
Mar 08, 2010 | 40.98 | 41.18 | 40.43 | 40.67 | 23,102,238 | -0.30(-0.73%) |
Mar 05, 2010 | 40.04 | 41.00 | 40.46 | 40.97 | 33,775,256 | +0.93(+2.32%) |
Mar 04, 2010 | 40.29 | 40.39 | 39.46 | 40.04 | 31,230,504 | -0.01(-0.03%) |
Mar 03, 2010 | 40.44 | 41.06 | 39.81 | 40.05 | 41,336,272 | -0.01(-0.01%) |
Mar 02, 2010 | 40.05 | 40.56 | 39.86 | 40.06 | 32,065,392 | +0.52(+1.31%) |