Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.97 | 53.56 | 51.90 | 52.91 | 4,807,487 | +1.72(+3.36%) |
Nov 29, 2010 | 51.26 | 51.39 | 50.61 | 51.19 | 2,390,545 | -0.66(-1.27%) |
Nov 26, 2010 | 51.18 | 52.00 | 51.00 | 51.85 | 2,826,986 | -0.26(-0.50%) |
Nov 25, 2010 | 51.88 | 52.11 | 51.47 | 52.11 | 614,909 | +0.55(+1.07%) |
Nov 24, 2010 | 51.62 | 52.00 | 51.29 | 51.56 | 2,053,945 | -0.39(-0.75%) |
Nov 23, 2010 | 51.38 | 52.17 | 51.07 | 51.95 | 3,283,556 | +0.87(+1.70%) |
Nov 22, 2010 | 50.50 | 51.35 | 50.28 | 51.08 | 1,498,032 | +0.37(+0.73%) |
Nov 19, 2010 | 50.38 | 50.93 | 50.14 | 50.71 | 1,883,521 | +0.15(+0.30%) |
Nov 18, 2010 | 51.15 | 51.16 | 50.45 | 50.56 | 1,926,814 | +0.13(+0.26%) |
Nov 17, 2010 | 49.76 | 50.85 | 49.69 | 50.43 | 2,078,721 | +0.44(+0.88%) |
Nov 16, 2010 | 50.30 | 50.98 | 49.68 | 49.99 | 4,042,647 | -0.62(-1.23%) |
Nov 15, 2010 | 51.24 | 51.38 | 50.50 | 50.61 | 2,418,243 | -0.64(-1.25%) |
Nov 12, 2010 | 51.26 | 52.09 | 50.83 | 51.25 | 3,877,771 | -0.82(-1.57%) |
Nov 11, 2010 | 52.13 | 52.30 | 51.19 | 52.07 | 2,188,480 | +0.23(+0.44%) |
Nov 10, 2010 | 51.36 | 51.93 | 50.64 | 51.84 | 3,900,286 | +0.59(+1.15%) |
Nov 09, 2010 | 52.09 | 53.36 | 50.80 | 51.25 | 7,129,250 | -0.23(-0.45%) |
Nov 08, 2010 | 49.20 | 51.48 | 49.16 | 51.48 | 3,701,383 | +2.33(+4.74%) |
Nov 05, 2010 | 49.27 | 49.96 | 48.83 | 49.15 | 3,096,130 | -0.05(-0.10%) |
Nov 04, 2010 | 50.00 | 50.17 | 49.20 | 49.20 | 4,315,901 | +0.52(+1.07%) |
Nov 03, 2010 | 48.90 | 49.20 | 48.16 | 48.68 | 4,078,539 | -0.47(-0.96%) |
Nov 02, 2010 | 49.20 | 49.48 | 48.63 | 49.15 | 2,373,894 | +0.33(+0.68%) |
Nov 01, 2010 | 49.13 | 49.25 | 48.48 | 48.82 | 2,063,054 | -0.30(-0.61%) |
Oct 29, 2010 | 48.50 | 49.18 | 48.30 | 49.12 | 3,294,406 | +1.05(+2.18%) |
Oct 28, 2010 | 47.71 | 48.20 | 46.91 | 48.07 | 3,268,188 | +1.13(+2.41%) |
Oct 27, 2010 | 47.30 | 47.44 | 46.47 | 46.94 | 3,309,382 | -0.53(-1.12%) |
Oct 25, 2010 | 47.94 | 47.98 | 47.08 | 47.47 | 2,613,700 | +0.21(+0.44%) |
Oct 22, 2010 | 46.80 | 47.26 | 46.25 | 47.26 | 1,617,152 | +0.64(+1.37%) |
Oct 21, 2010 | 47.00 | 47.35 | 46.06 | 46.62 | 3,249,585 | -0.38(-0.81%) |
Oct 20, 2010 | 46.91 | 47.63 | 46.80 | 47.00 | 2,865,999 | +0.09(+0.19%) |
Oct 19, 2010 | 47.16 | 47.43 | 46.51 | 46.91 | 4,970,772 | -1.61(-3.32%) |
Oct 18, 2010 | 48.44 | 48.65 | 48.00 | 48.52 | 2,386,552 | -0.01(-0.02%) |
Oct 15, 2010 | 49.00 | 49.08 | 48.19 | 48.53 | 3,408,102 | -0.56(-1.14%) |
Oct 14, 2010 | 49.32 | 49.49 | 48.74 | 49.09 | 3,544,933 | -0.32(-0.65%) |
Oct 13, 2010 | 49.44 | 49.77 | 49.25 | 49.41 | 5,360,978 | +0.44(+0.90%) |
Oct 12, 2010 | 48.93 | 49.25 | 48.56 | 48.97 | 2,869,983 | -0.11(-0.22%) |
Oct 08, 2010 | 48.70 | 49.19 | 48.66 | 49.08 | 3,167,602 | +0.57(+1.18%) |
Oct 07, 2010 | 49.47 | 49.60 | 48.10 | 48.51 | 5,149,307 | -0.57(-1.16%) |
Oct 06, 2010 | 48.44 | 49.32 | 48.23 | 49.08 | 3,453,894 | +0.90(+1.87%) |
Oct 05, 2010 | 47.99 | 48.56 | 47.69 | 48.18 | 3,571,995 | +1.09(+2.31%) |
Oct 04, 2010 | 47.89 | 47.89 | 46.79 | 47.09 | 2,970,154 | -0.85(-1.77%) |
Oct 01, 2010 | 47.99 | 48.37 | 47.60 | 47.94 | 3,388,937 | +0.39(+0.82%) |
Sep 30, 2010 | 48.60 | 48.60 | 46.91 | 47.55 | 5,509,219 | -1.02(-2.10%) |
Sep 29, 2010 | 48.20 | 48.57 | 47.73 | 48.57 | 2,787,759 | +0.31(+0.64%) |
Sep 28, 2010 | 46.84 | 48.26 | 46.31 | 48.26 | 3,981,742 | +1.26(+2.68%) |
Sep 27, 2010 | 47.62 | 47.87 | 46.91 | 47.00 | 2,646,246 | -0.45(-0.95%) |
Sep 24, 2010 | 48.64 | 48.78 | 47.42 | 47.45 | 3,303,173 | -0.78(-1.62%) |
Sep 23, 2010 | 48.60 | 48.95 | 48.03 | 48.23 | 2,570,037 | -0.43(-0.88%) |
Sep 22, 2010 | 48.68 | 48.83 | 48.21 | 48.66 | 3,469,687 | +0.61(+1.27%) |
Sep 21, 2010 | 47.78 | 48.19 | 46.32 | 48.05 | 4,229,326 | +0.25(+0.52%) |
Sep 20, 2010 | 47.83 | 48.45 | 47.63 | 47.80 | 2,698,572 | +0.28(+0.59%) |
Sep 17, 2010 | 47.87 | 48.12 | 47.32 | 47.52 | 6,418,597 | +1.33(+2.88%) |
Sep 15, 2010 | 46.50 | 47.05 | 46.06 | 46.19 | 3,165,973 | -0.22(-0.47%) |
Sep 14, 2010 | 46.30 | 47.00 | 46.11 | 46.41 | 4,295,186 | +1.01(+2.22%) |
Sep 13, 2010 | 45.90 | 46.25 | 45.30 | 45.40 | 2,150,580 | -0.96(-2.07%) |
Sep 10, 2010 | 45.50 | 46.43 | 45.32 | 46.36 | 3,452,495 | +0.67(+1.47%) |
Sep 09, 2010 | 47.23 | 47.25 | 45.53 | 45.69 | 3,903,156 | -1.51(-3.20%) |
Sep 08, 2010 | 47.77 | 48.23 | 47.14 | 47.20 | 3,388,933 | -0.73(-1.52%) |
Sep 07, 2010 | 47.81 | 48.46 | 47.42 | 47.93 | 2,782,751 | +0.84(+1.78%) |
Sep 03, 2010 | 47.00 | 47.18 | 46.52 | 47.09 | 4,109,320 | -0.52(-1.09%) |
Sep 02, 2010 | 48.00 | 48.11 | 47.04 | 47.61 | 3,074,499 | -0.09(-0.19%) |
Sep 01, 2010 | 49.90 | 50.22 | 47.63 | 47.70 | 4,169,651 | -2.25(-4.50%) |
Aug 31, 2010 | 49.70 | 50.65 | 49.65 | 49.95 | 4,787,628 | +0.74(+1.50%) |
Aug 30, 2010 | 48.93 | 49.28 | 48.72 | 49.21 | 1,986,297 | +0.23(+0.47%) |
Aug 27, 2010 | 48.70 | 49.24 | 48.33 | 48.98 | 3,436,846 | +0.16(+0.33%) |
Aug 26, 2010 | 47.74 | 48.82 | 47.71 | 48.82 | 4,362,580 | +0.86(+1.79%) |
Aug 25, 2010 | 46.74 | 47.98 | 46.69 | 47.96 | 3,536,877 | +1.51(+3.25%) |
Aug 24, 2010 | 45.75 | 46.92 | 45.55 | 46.45 | 2,725,304 | +0.07(+0.15%) |
Aug 23, 2010 | 46.63 | 46.80 | 46.07 | 46.38 | 1,943,169 | -0.52(-1.11%) |
Aug 20, 2010 | 46.48 | 46.95 | 46.16 | 46.90 | 1,659,270 | +0.23(+0.49%) |
Aug 19, 2010 | 46.76 | 47.18 | 46.19 | 46.67 | 2,382,233 | +0.17(+0.37%) |
Aug 18, 2010 | 45.40 | 46.76 | 45.25 | 46.50 | 2,297,347 | +0.62(+1.35%) |
Aug 17, 2010 | 45.61 | 45.88 | 45.00 | 45.88 | 2,364,469 | +0.29(+0.64%) |
Aug 16, 2010 | 45.20 | 45.67 | 45.12 | 45.59 | 1,865,044 | +0.81(+1.81%) |
Aug 13, 2010 | 44.87 | 45.06 | 44.55 | 44.78 | 2,131,954 | -0.28(-0.62%) |
Aug 12, 2010 | 45.00 | 45.20 | 44.70 | 45.06 | 3,829,458 | +0.77(+1.74%) |
Aug 11, 2010 | 45.19 | 45.49 | 44.18 | 44.29 | 3,375,874 | -0.64(-1.42%) |
Aug 10, 2010 | 44.06 | 44.93 | 43.82 | 44.93 | 2,351,283 | +0.44(+0.99%) |
Aug 09, 2010 | 44.63 | 44.66 | 43.99 | 44.49 | 1,314,853 | -0.16(-0.36%) |
Aug 06, 2010 | 44.30 | 44.97 | 44.10 | 44.65 | 3,978,880 | +1.20(+2.76%) |
Aug 05, 2010 | 43.48 | 43.51 | 42.93 | 43.45 | 3,275,410 | +0.07(+0.16%) |
Aug 04, 2010 | 43.13 | 43.68 | 42.97 | 43.38 | 4,033,212 | +0.92(+2.17%) |
Aug 03, 2010 | 42.20 | 42.92 | 42.05 | 42.46 | 3,517,761 | +0.20(+0.47%) |
Jul 30, 2010 | 42.20 | 42.49 | 41.82 | 42.26 | 2,802,835 | +0.26(+0.62%) |
Jul 29, 2010 | 42.26 | 42.38 | 41.59 | 42.00 | 3,599,932 | +0.38(+0.91%) |
Jul 28, 2010 | 41.30 | 41.71 | 41.07 | 41.62 | 3,948,128 | +0.18(+0.43%) |
Jul 27, 2010 | 42.85 | 42.85 | 41.36 | 41.44 | 3,630,488 | -1.68(-3.90%) |
Jul 26, 2010 | 44.09 | 44.09 | 43.07 | 43.12 | 2,707,295 | -0.74(-1.69%) |
Jul 23, 2010 | 44.27 | 44.49 | 43.76 | 43.86 | 2,687,612 | -0.10(-0.23%) |
Jul 22, 2010 | 43.90 | 44.50 | 43.74 | 43.96 | 2,078,116 | +0.16(+0.37%) |
Jul 21, 2010 | 43.76 | 44.20 | 43.43 | 43.80 | 2,539,102 | +0.08(+0.18%) |
Jul 20, 2010 | 43.35 | 44.27 | 43.20 | 43.72 | 2,423,240 | +0.31(+0.71%) |
Jul 19, 2010 | 43.66 | 43.71 | 42.84 | 43.41 | 2,585,803 | -0.59(-1.34%) |
Jul 16, 2010 | 44.10 | 44.29 | 43.77 | 44.00 | 2,774,336 | -0.86(-1.92%) |
Jul 15, 2010 | 44.77 | 44.86 | 44.20 | 44.86 | 2,727,096 | +0.43(+0.97%) |
Jul 14, 2010 | 44.80 | 45.06 | 44.27 | 44.43 | 2,565,399 | -0.17(-0.38%) |
Jul 13, 2010 | 46.04 | 46.14 | 44.53 | 44.60 | 4,202,324 | -0.60(-1.33%) |
Jul 12, 2010 | 44.89 | 45.87 | 44.89 | 45.20 | 2,480,153 | +0.16(+0.36%) |
Jul 09, 2010 | 44.80 | 45.50 | 44.59 | 45.04 | 2,619,280 | +0.63(+1.42%) |
Jul 08, 2010 | 46.08 | 46.09 | 43.84 | 44.41 | 4,443,645 | -1.56(-3.39%) |
Jul 07, 2010 | 45.39 | 45.99 | 44.78 | 45.97 | 2,800,657 | +0.53(+1.17%) |
Jul 06, 2010 | 46.00 | 46.16 | 44.65 | 45.44 | 2,710,784 | -0.51(-1.11%) |
Jul 02, 2010 | 46.00 | 46.88 | 45.73 | 45.95 | 4,155,309 | -2.37(-4.90%) |
Jun 30, 2010 | 47.44 | 48.75 | 47.44 | 48.32 | 3,993,008 | +0.88(+1.85%) |
Jun 29, 2010 | 47.81 | 48.10 | 47.25 | 47.44 | 3,840,429 | -0.64(-1.33%) |
Jun 25, 2010 | 46.75 | 48.56 | 46.75 | 48.08 | 4,301,947 | +1.53(+3.29%) |
Jun 24, 2010 | 46.60 | 47.34 | 46.43 | 46.55 | 3,085,304 | +0.09(+0.19%) |
Jun 23, 2010 | 45.86 | 46.85 | 45.86 | 46.46 | 2,794,919 | +0.44(+0.96%) |
Jun 22, 2010 | 45.76 | 46.43 | 45.75 | 46.02 | 2,492,111 | +0.16(+0.35%) |
Jun 21, 2010 | 47.00 | 47.10 | 45.60 | 45.86 | 3,715,702 | -1.15(-2.45%) |
Jun 18, 2010 | 46.85 | 47.47 | 46.48 | 47.01 | 9,502,506 | +0.91(+1.97%) |
Jun 17, 2010 | 45.24 | 46.19 | 45.01 | 46.10 | 4,010,346 | +1.76(+3.97%) |
Jun 16, 2010 | 44.00 | 44.53 | 43.95 | 44.34 | 2,526,627 | +0.32(+0.73%) |
Jun 15, 2010 | 43.21 | 44.12 | 42.93 | 44.02 | 3,045,010 | +0.70(+1.62%) |
Jun 14, 2010 | 44.00 | 44.10 | 43.09 | 43.32 | 3,568,445 | -1.24(-2.78%) |
Jun 11, 2010 | 44.72 | 45.00 | 44.37 | 44.56 | 2,616,748 | +0.33(+0.75%) |
Jun 10, 2010 | 44.00 | 44.86 | 43.88 | 44.23 | 2,806,365 | -0.32(-0.72%) |
Jun 09, 2010 | 44.98 | 45.28 | 44.30 | 44.55 | 3,290,685 | -0.94(-2.07%) |
Jun 08, 2010 | 46.00 | 47.06 | 45.33 | 45.49 | 4,696,725 | -0.32(-0.70%) |
Jun 07, 2010 | 43.91 | 46.02 | 43.60 | 45.81 | 4,560,118 | +1.89(+4.30%) |
Jun 04, 2010 | 43.81 | 44.46 | 43.19 | 43.92 | 4,019,642 | -0.17(-0.39%) |
Jun 03, 2010 | 44.88 | 44.98 | 43.74 | 44.09 | 2,813,408 | -0.73(-1.63%) |
Jun 02, 2010 | 44.88 | 45.00 | 44.38 | 44.82 | 3,041,334 | -0.09(-0.20%) |
Jun 01, 2010 | 44.86 | 45.78 | 44.78 | 44.91 | 4,820,568 | +0.76(+1.72%) |
May 31, 2010 | 44.54 | 44.57 | 43.98 | 44.15 | 1,254,212 | -0.10(-0.23%) |
May 28, 2010 | 44.61 | 44.61 | 43.94 | 44.25 | 2,615,578 | -0.36(-0.81%) |
May 27, 2010 | 44.68 | 45.16 | 44.47 | 44.61 | 3,722,585 | -0.22(-0.49%) |
May 26, 2010 | 46.00 | 46.02 | 44.83 | 44.83 | 4,326,926 | -0.47(-1.04%) |
May 25, 2010 | 44.00 | 45.47 | 43.95 | 45.30 | 4,936,195 | +1.92(+4.43%) |
May 21, 2010 | 43.01 | 43.86 | 42.80 | 43.38 | 2,946,514 | -0.45(-1.03%) |
May 20, 2010 | 44.14 | 44.26 | 43.58 | 43.83 | 5,112,709 | -0.63(-1.42%) |
May 19, 2010 | 45.84 | 46.00 | 43.74 | 44.46 | 6,757,690 | -1.64(-3.56%) |
May 18, 2010 | 45.14 | 46.50 | 45.13 | 46.10 | 5,151,597 | +0.23(+0.50%) |
May 17, 2010 | 47.25 | 47.25 | 45.69 | 45.87 | 3,972,965 | -1.21(-2.57%) |
May 14, 2010 | 46.68 | 47.37 | 45.64 | 47.08 | 5,574,179 | +1.32(+2.88%) |
May 13, 2010 | 46.34 | 46.54 | 45.46 | 45.76 | 3,843,857 | -0.79(-1.70%) |
May 12, 2010 | 47.56 | 47.99 | 46.52 | 46.55 | 6,830,604 | -0.32(-0.68%) |
May 11, 2010 | 46.07 | 47.53 | 46.42 | 46.87 | 7,137,365 | +1.92(+4.27%) |
May 10, 2010 | 44.19 | 45.12 | 44.75 | 44.95 | 4,458,157 | +0.25(+0.56%) |
May 07, 2010 | 45.25 | 46.03 | 44.57 | 44.70 | 7,738,030 | -1.42(-3.08%) |
May 06, 2010 | 44.13 | 46.55 | 43.99 | 46.12 | 9,588,137 | +1.99(+4.51%) |
May 05, 2010 | 43.00 | 44.39 | 43.48 | 44.13 | 5,140,817 | +0.23(+0.52%) |
May 04, 2010 | 43.83 | 44.57 | 43.00 | 43.90 | 4,550,478 | +0.56(+1.29%) |
May 03, 2010 | 44.68 | 44.68 | 43.00 | 43.34 | 3,221,332 | -0.96(-2.17%) |
Apr 30, 2010 | 43.68 | 44.90 | 43.57 | 44.30 | 6,392,172 | +1.27(+2.95%) |
Apr 29, 2010 | 42.93 | 43.61 | 42.65 | 43.03 | 5,585,018 | +0.52(+1.22%) |
Apr 28, 2010 | 42.23 | 43.30 | 41.98 | 42.51 | 7,190,918 | +1.08(+2.61%) |
Apr 27, 2010 | 40.25 | 41.60 | 40.12 | 41.43 | 4,085,060 | +0.83(+2.04%) |
Apr 26, 2010 | 40.45 | 40.78 | 40.21 | 40.60 | 1,701,044 | +0.19(+0.47%) |
Apr 23, 2010 | 40.24 | 40.72 | 39.69 | 40.41 | 3,094,739 | +0.23(+0.57%) |
Apr 22, 2010 | 39.20 | 40.23 | 38.91 | 40.18 | 2,995,262 | +0.69(+1.75%) |
Apr 21, 2010 | 39.24 | 39.80 | 39.02 | 39.49 | 2,764,772 | +0.46(+1.18%) |
Apr 20, 2010 | 39.77 | 39.85 | 39.03 | 39.03 | 3,406,970 | -0.73(-1.84%) |
Apr 19, 2010 | 39.20 | 39.76 | 38.86 | 39.76 | 2,979,391 | +0.11(+0.28%) |
Apr 16, 2010 | 39.87 | 40.05 | 39.17 | 39.65 | 4,006,380 | -0.49(-1.22%) |
Apr 15, 2010 | 40.37 | 40.82 | 40.08 | 40.14 | 2,645,471 | -0.52(-1.28%) |
Apr 14, 2010 | 41.04 | 41.29 | 40.33 | 40.66 | 2,773,632 | +0.25(+0.62%) |
Apr 13, 2010 | 40.54 | 40.64 | 39.80 | 40.41 | 2,458,555 | -0.49(-1.20%) |
Apr 12, 2010 | 41.36 | 41.80 | 40.75 | 40.90 | 2,218,242 | -0.59(-1.42%) |
Apr 09, 2010 | 41.40 | 42.08 | 41.05 | 41.49 | 2,764,326 | +0.39(+0.95%) |
Apr 08, 2010 | 40.91 | 41.22 | 40.60 | 41.10 | 2,051,609 | +0.22(+0.54%) |
Apr 07, 2010 | 40.00 | 41.10 | 39.85 | 40.88 | 5,443,038 | +1.44(+3.65%) |
Apr 06, 2010 | 39.52 | 39.68 | 39.31 | 39.44 | 2,336,968 | -0.26(-0.65%) |
Apr 05, 2010 | 39.92 | 40.04 | 39.47 | 39.70 | 2,450,525 | -0.01(-0.03%) |
Apr 01, 2010 | 39.71 | 39.71 | 39.71 | 0 | +0.74(+1.90%) | |
Mar 31, 2010 | 38.93 | 39.29 | 38.75 | 38.97 | 3,103,114 | +0.42(+1.09%) |
Mar 30, 2010 | 38.65 | 38.70 | 38.13 | 38.55 | 1,994,743 | -0.05(-0.13%) |
Mar 29, 2010 | 38.65 | 38.67 | 38.18 | 38.60 | 3,195,141 | +0.18(+0.47%) |
Mar 26, 2010 | 37.94 | 38.66 | 37.77 | 38.42 | 3,601,473 | +0.77(+2.05%) |
Mar 25, 2010 | 38.36 | 38.49 | 37.65 | 37.65 | 3,571,112 | -0.50(-1.31%) |
Mar 24, 2010 | 39.10 | 39.17 | 38.00 | 38.15 | 5,573,087 | -1.29(-3.27%) |
Mar 23, 2010 | 39.95 | 40.40 | 39.35 | 39.44 | 3,519,732 | -0.65(-1.62%) |
Mar 22, 2010 | 39.83 | 40.16 | 39.36 | 40.09 | 3,117,748 | -0.05(-0.12%) |
Mar 19, 2010 | 40.12 | 40.29 | 39.44 | 40.14 | 9,373,718 | -0.18(-0.45%) |
Mar 18, 2010 | 40.54 | 40.96 | 40.00 | 40.32 | 2,633,512 | -0.26(-0.64%) |
Mar 17, 2010 | 40.65 | 40.98 | 40.49 | 40.58 | 3,937,804 | -0.06(-0.15%) |
Mar 16, 2010 | 40.38 | 40.93 | 40.16 | 40.64 | 3,236,377 | +0.77(+1.93%) |
Mar 15, 2010 | 40.00 | 39.87 | 39.64 | 39.87 | 2,539,322 | -0.13(-0.33%) |
Mar 12, 2010 | 40.09 | 40.18 | 39.36 | 40.00 | 3,738,951 | -0.05(-0.12%) |
Mar 11, 2010 | 39.70 | 40.31 | 39.56 | 40.05 | 3,321,772 | +0.38(+0.96%) |
Mar 10, 2010 | 40.60 | 40.82 | 39.53 | 39.67 | 4,555,320 | -0.87(-2.15%) |
Mar 09, 2010 | 40.40 | 40.90 | 40.27 | 40.54 | 3,820,527 | -0.30(-0.73%) |
Mar 08, 2010 | 41.32 | 41.85 | 40.68 | 40.84 | 2,958,269 | -0.71(-1.71%) |
Mar 05, 2010 | 41.38 | 41.73 | 41.11 | 41.55 | 2,822,407 | +0.61(+1.49%) |
Mar 04, 2010 | 41.38 | 41.51 | 40.67 | 40.94 | 3,138,134 | -0.51(-1.23%) |
Mar 03, 2010 | 41.36 | 41.74 | 40.85 | 41.45 | 3,559,191 | +0.50(+1.22%) |
Mar 02, 2010 | 40.30 | 41.44 | 40.05 | 40.95 | 4,977,641 | +0.90(+2.25%) |
Mar 01, 2010 | 40.00 | 40.16 | 39.12 | 40.05 | 4,243,839 | +0.40(+1.01%) |
Feb 26, 2010 | 40.14 | 40.14 | 39.39 | 39.65 | 3,927,827 | -0.04(-0.10%) |
Feb 25, 2010 | 38.60 | 40.00 | 38.21 | 39.69 | 5,170,498 | +0.98(+2.53%) |
Feb 24, 2010 | 39.17 | 39.80 | 38.56 | 38.71 | 3,901,844 | -0.66(-1.68%) |
Feb 23, 2010 | 40.00 | 40.19 | 39.04 | 39.37 | 3,404,504 | -0.70(-1.75%) |
Feb 22, 2010 | 41.15 | 41.25 | 39.98 | 40.07 | 2,524,522 | -0.93(-2.27%) |
Feb 19, 2010 | 40.62 | 41.67 | 40.53 | 41.00 | 5,129,798 | +0.06(+0.15%) |
Feb 18, 2010 | 39.76 | 41.16 | 39.66 | 40.94 | 4,689,754 | +1.29(+3.25%) |
Feb 17, 2010 | 39.23 | 39.94 | 39.05 | 39.65 | 3,820,686 | +0.62(+1.59%) |
Feb 16, 2010 | 39.50 | 39.65 | 39.01 | 39.03 | 3,389,373 | +0.29(+0.75%) |
Feb 12, 2010 | 38.74 | 38.74 | 38.74 | 0 | -0.20(-0.51%) | |
Feb 11, 2010 | 38.19 | 39.00 | 37.71 | 38.94 | 3,394,686 | +1.04(+2.74%) |
Feb 10, 2010 | 38.20 | 38.27 | 37.33 | 37.90 | 3,280,490 | -0.45(-1.17%) |
Feb 09, 2010 | 37.70 | 38.50 | 37.38 | 38.35 | 5,023,722 | +1.31(+3.54%) |
Feb 08, 2010 | 38.07 | 38.34 | 37.01 | 37.04 | 3,173,222 | -1.41(-3.67%) |
Feb 05, 2010 | 36.45 | 38.60 | 36.01 | 38.45 | 6,897,820 | +2.00(+5.49%) |
Feb 04, 2010 | 37.50 | 37.54 | 36.23 | 36.45 | 6,101,539 | -1.60(-4.20%) |
Feb 03, 2010 | 38.23 | 38.76 | 38.04 | 38.05 | 3,159,986 | -0.25(-0.65%) |
Feb 02, 2010 | 39.17 | 39.25 | 38.19 | 38.30 | 3,194,695 | -0.50(-1.29%) |
Feb 01, 2010 | 37.60 | 38.80 | 37.56 | 38.80 | 3,382,316 | +1.68(+4.53%) |
Jan 29, 2010 | 38.11 | 38.71 | 37.03 | 37.12 | 4,780,134 | -1.20(-3.13%) |
Jan 28, 2010 | 38.49 | 38.51 | 37.15 | 38.32 | 4,269,695 | +0.28(+0.74%) |
Jan 27, 2010 | 38.32 | 38.57 | 37.59 | 38.04 | 4,099,694 | -0.34(-0.89%) |
Jan 26, 2010 | 38.10 | 38.98 | 38.05 | 38.38 | 4,010,352 | +0.31(+0.81%) |
Jan 25, 2010 | 39.25 | 39.30 | 38.07 | 38.07 | 3,201,748 | -0.59(-1.53%) |
Jan 22, 2010 | 38.26 | 39.56 | 38.12 | 38.66 | 4,752,084 | +0.35(+0.91%) |
Jan 21, 2010 | 39.60 | 39.60 | 38.17 | 38.31 | 5,371,909 | -1.39(-3.50%) |
Jan 20, 2010 | 40.23 | 40.46 | 39.05 | 39.70 | 6,848,474 | -1.21(-2.96%) |
Jan 19, 2010 | 40.52 | 40.94 | 40.23 | 40.91 | 2,625,699 | +0.59(+1.46%) |
Jan 18, 2010 | 40.76 | 40.83 | 40.25 | 40.32 | 1,018,876 | -0.20(-0.49%) |
Jan 15, 2010 | 41.20 | 41.29 | 40.50 | 40.52 | 3,050,653 | -0.86(-2.08%) |
Jan 14, 2010 | 41.92 | 42.00 | 41.05 | 41.38 | 2,528,947 | -0.57(-1.36%) |
Jan 13, 2010 | 41.90 | 42.08 | 40.95 | 41.95 | 3,132,945 | +0.03(+0.07%) |
Jan 12, 2010 | 42.77 | 43.05 | 41.53 | 41.92 | 3,054,880 | -1.08(-2.51%) |
Jan 11, 2010 | 43.99 | 44.00 | 42.71 | 43.00 | 2,363,033 | +0.26(+0.61%) |
Jan 08, 2010 | 43.05 | 43.07 | 42.19 | 42.74 | 2,647,990 | +0.10(+0.23%) |
Jan 07, 2010 | 42.90 | 43.00 | 42.35 | 42.64 | 2,420,101 | -0.54(-1.25%) |
Jan 06, 2010 | 42.86 | 43.75 | 42.63 | 43.18 | 2,944,681 | +0.70(+1.65%) |
Jan 05, 2010 | 42.25 | 42.62 | 41.69 | 42.48 | 2,995,998 | +0.40(+0.95%) |
Jan 04, 2010 | 42.35 | 42.79 | 41.83 | 42.08 | 3,070,014 | +0.62(+1.50%) |
Dec 31, 2009 | 41.46 | 41.46 | 41.46 | 0 | -0.24(-0.58%) | |
Dec 30, 2009 | 41.30 | 41.82 | 41.25 | 41.70 | 1,137,671 | +0.23(+0.55%) |
Dec 29, 2009 | 42.26 | 42.45 | 41.42 | 41.47 | 1,716,248 | -0.98(-2.31%) |
Dec 24, 2009 | 42.59 | 42.75 | 42.11 | 42.45 | 1,089,864 | +0.27(+0.64%) |
Dec 23, 2009 | 41.25 | 42.74 | 41.25 | 42.18 | 2,939,174 | +0.98(+2.38%) |
Dec 22, 2009 | 41.25 | 41.49 | 40.77 | 41.20 | 2,454,835 | -0.13(-0.31%) |
Dec 21, 2009 | 42.15 | 42.22 | 40.62 | 41.33 | 3,021,628 | -0.17(-0.41%) |
Dec 18, 2009 | 41.00 | 42.23 | 40.80 | 41.50 | 8,151,590 | +0.45(+1.10%) |
Dec 17, 2009 | 41.77 | 42.04 | 40.95 | 41.05 | 4,549,844 | -1.24(-2.93%) |
Dec 16, 2009 | 42.09 | 42.72 | 41.95 | 42.29 | 3,492,918 | +0.78(+1.88%) |
Dec 15, 2009 | 42.22 | 42.66 | 41.50 | 41.51 | 3,167,733 | -0.71(-1.68%) |
Dec 14, 2009 | 42.52 | 42.44 | 42.13 | 42.22 | 3,566,926 | +0.32(+0.76%) |
Dec 11, 2009 | 43.34 | 43.42 | 41.88 | 41.90 | 4,099,409 | -1.19(-2.76%) |
Dec 10, 2009 | 43.65 | 43.68 | 42.51 | 43.09 | 4,554,654 | -0.43(-0.99%) |
Dec 09, 2009 | 43.54 | 43.98 | 42.53 | 43.52 | 5,844,985 | +0.42(+0.97%) |
Dec 08, 2009 | 44.00 | 44.11 | 43.00 | 43.10 | 5,493,318 | -1.53(-3.43%) |
Dec 07, 2009 | 43.95 | 45.02 | 43.20 | 44.63 | 6,328,211 | -0.47(-1.04%) |
Dec 04, 2009 | 47.54 | 47.55 | 44.25 | 45.10 | 10,956,520 | -4.32(-8.74%) |
Dec 03, 2009 | 50.10 | 50.53 | 49.15 | 49.42 | 5,319,467 | -1.01(-2.00%) |
Dec 02, 2009 | 48.85 | 50.44 | 48.71 | 50.43 | 6,789,356 | +2.23(+4.63%) |