Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 63.72 | 64.63 | 63.30 | 63.69 | 5,604,450 | -0.91(-1.41%) |
Nov 29, 2010 | 65.10 | 65.92 | 63.39 | 64.60 | 2,814,394 | -1.30(-1.98%) |
Nov 26, 2010 | 65.34 | 66.57 | 64.99 | 65.90 | 1,237,618 | +0.11(+0.16%) |
Nov 24, 2010 | 63.99 | 65.80 | 65.80 | 65.80 | 3,612,407 | +2.23(+3.51%) |
Nov 23, 2010 | 64.36 | 64.65 | 62.41 | 63.56 | 4,480,773 | -1.65(-2.53%) |
Nov 22, 2010 | 63.24 | 65.43 | 62.85 | 65.21 | 3,001,800 | +2.00(+3.17%) |
Nov 19, 2010 | 62.55 | 64.28 | 62.36 | 63.21 | 3,048,519 | +0.95(+1.52%) |
Nov 18, 2010 | 61.57 | 63.46 | 61.36 | 62.26 | 2,893,849 | +1.47(+2.41%) |
Nov 17, 2010 | 59.69 | 61.47 | 59.63 | 60.79 | 3,331,303 | +1.10(+1.85%) |
Nov 16, 2010 | 60.62 | 61.34 | 59.05 | 59.69 | 3,245,931 | -1.59(-2.60%) |
Nov 15, 2010 | 62.49 | 62.58 | 61.09 | 61.28 | 2,474,043 | -0.83(-1.34%) |
Nov 12, 2010 | 63.20 | 64.03 | 61.46 | 62.11 | 2,646,055 | -1.93(-3.01%) |
Nov 11, 2010 | 62.51 | 64.71 | 61.66 | 64.04 | 3,758,460 | +0.39(+0.62%) |
Nov 10, 2010 | 62.02 | 63.65 | 61.64 | 63.65 | 2,799,789 | +1.70(+2.74%) |
Nov 09, 2010 | 62.61 | 63.02 | 61.55 | 61.95 | 2,085,811 | -0.73(-1.16%) |
Nov 08, 2010 | 62.31 | 62.80 | 61.84 | 62.68 | 1,548,244 | +0.07(+0.11%) |
Nov 05, 2010 | 63.57 | 63.57 | 61.98 | 62.61 | 2,039,404 | -0.58(-0.93%) |
Nov 04, 2010 | 63.38 | 63.75 | 62.39 | 63.20 | 2,424,847 | +0.53(+0.84%) |
Nov 03, 2010 | 62.55 | 62.89 | 61.34 | 62.67 | 1,988,832 | -0.07(-0.11%) |
Nov 02, 2010 | 61.77 | 63.03 | 61.77 | 62.74 | 2,307,186 | +1.18(+1.92%) |
Nov 01, 2010 | 62.66 | 62.66 | 61.08 | 61.56 | 3,121,833 | +0.08(+0.12%) |
Oct 29, 2010 | 62.07 | 62.50 | 61.06 | 61.48 | 3,807,463 | -0.60(-0.97%) |
Oct 28, 2010 | 62.71 | 63.08 | 60.97 | 62.08 | 2,927,998 | -0.53(-0.84%) |
Oct 27, 2010 | 60.80 | 62.66 | 60.59 | 62.61 | 4,966,768 | +3.77(+6.40%) |
Oct 25, 2010 | 57.99 | 59.30 | 57.67 | 58.84 | 5,349,349 | +0.56(+0.95%) |
Oct 22, 2010 | 55.59 | 59.39 | 55.22 | 58.29 | 11,317,683 | +2.28(+4.07%) |
Oct 21, 2010 | 54.85 | 57.11 | 54.65 | 56.01 | 7,277,428 | +1.63(+3.00%) |
Oct 20, 2010 | 55.03 | 55.25 | 54.23 | 54.38 | 4,289,122 | -0.04(-0.07%) |
Oct 19, 2010 | 54.65 | 55.36 | 53.96 | 54.42 | 4,507,305 | -1.70(-3.02%) |
Oct 18, 2010 | 56.73 | 57.52 | 55.35 | 56.11 | 4,032,059 | -0.63(-1.11%) |
Oct 15, 2010 | 56.81 | 57.14 | 56.13 | 56.74 | 3,782,874 | +0.26(+0.46%) |
Oct 14, 2010 | 56.27 | 56.66 | 55.33 | 56.49 | 3,552,384 | +0.20(+0.36%) |
Oct 13, 2010 | 55.06 | 56.51 | 54.21 | 56.28 | 6,497,172 | +1.22(+2.21%) |
Oct 12, 2010 | 53.52 | 55.28 | 52.84 | 55.07 | 7,603,941 | +1.68(+3.14%) |
Oct 11, 2010 | 56.99 | 57.08 | 53.16 | 53.39 | 10,543,455 | -3.81(-6.65%) |
Oct 08, 2010 | 58.32 | 58.43 | 56.12 | 57.20 | 5,296,433 | -0.77(-1.32%) |
Oct 07, 2010 | 58.51 | 58.58 | 55.63 | 57.96 | 9,155,628 | +0.30(+0.52%) |
Oct 06, 2010 | 66.47 | 66.48 | 57.12 | 57.67 | 18,762,348 | -9.44(-14.07%) |
Oct 05, 2010 | 65.32 | 67.53 | 65.09 | 67.11 | 2,741,124 | +2.48(+3.84%) |
Oct 04, 2010 | 65.18 | 65.49 | 63.11 | 64.63 | 4,597,548 | -0.51(-0.78%) |
Oct 01, 2010 | 66.34 | 67.89 | 64.86 | 65.13 | 3,175,646 | -0.29(-0.44%) |
Sep 30, 2010 | 67.83 | 68.66 | 65.33 | 65.42 | 3,752,049 | -1.89(-2.81%) |
Sep 29, 2010 | 68.49 | 68.49 | 66.70 | 67.31 | 2,790,908 | -0.81(-1.20%) |
Sep 28, 2010 | 66.50 | 68.96 | 65.31 | 68.12 | 3,649,510 | +1.51(+2.27%) |
Sep 27, 2010 | 67.39 | 67.77 | 66.55 | 66.61 | 1,577,721 | -1.03(-1.52%) |
Sep 24, 2010 | 66.77 | 68.07 | 66.34 | 67.64 | 2,540,600 | +2.03(+3.10%) |
Sep 23, 2010 | 64.26 | 66.40 | 63.65 | 65.60 | 3,130,082 | +1.10(+1.71%) |
Sep 22, 2010 | 66.30 | 67.09 | 64.35 | 64.50 | 3,518,209 | -1.85(-2.79%) |
Sep 21, 2010 | 67.56 | 67.58 | 65.59 | 66.35 | 2,807,621 | -0.84(-1.26%) |
Sep 20, 2010 | 65.85 | 67.32 | 65.50 | 67.19 | 2,242,224 | +1.80(+2.76%) |
Sep 17, 2010 | 64.40 | 65.90 | 64.22 | 65.39 | 3,470,076 | +1.20(+1.87%) |
Sep 15, 2010 | 64.52 | 64.76 | 63.73 | 64.19 | 2,636,290 | -0.42(-0.65%) |
Sep 14, 2010 | 62.72 | 65.46 | 62.63 | 64.62 | 6,097,516 | +1.65(+2.62%) |
Sep 13, 2010 | 61.38 | 63.15 | 61.37 | 62.97 | 3,964,937 | +1.91(+3.12%) |
Sep 10, 2010 | 60.47 | 61.59 | 60.10 | 61.06 | 3,325,565 | +0.86(+1.43%) |
Sep 09, 2010 | 61.15 | 61.19 | 59.74 | 60.20 | 3,290,365 | -0.70(-1.15%) |
Sep 08, 2010 | 59.42 | 61.26 | 59.22 | 60.90 | 4,903,703 | +1.78(+3.02%) |
Sep 07, 2010 | 59.30 | 59.70 | 58.70 | 59.11 | 2,040,329 | -0.27(-0.45%) |
Sep 03, 2010 | 59.44 | 60.26 | 59.30 | 59.38 | 2,978,901 | +0.40(+0.68%) |
Sep 02, 2010 | 58.14 | 59.04 | 58.01 | 58.98 | 2,568,685 | +1.09(+1.89%) |
Sep 01, 2010 | 56.51 | 58.10 | 56.34 | 57.89 | 4,204,263 | +2.34(+4.21%) |
Aug 31, 2010 | 55.68 | 56.07 | 55.02 | 55.55 | 2,609,917 | -0.12(-0.21%) |
Aug 30, 2010 | 56.02 | 56.74 | 55.66 | 55.66 | 2,237,116 | -0.59(-1.06%) |
Aug 27, 2010 | 55.93 | 56.39 | 54.94 | 56.26 | 2,752,752 | +0.46(+0.82%) |
Aug 26, 2010 | 56.15 | 56.52 | 55.63 | 55.80 | 3,013,735 | +0.30(+0.54%) |
Aug 25, 2010 | 55.82 | 56.38 | 55.18 | 55.50 | 2,778,454 | -0.52(-0.92%) |
Aug 24, 2010 | 55.46 | 56.35 | 54.85 | 56.02 | 3,341,196 | +0.11(+0.21%) |
Aug 23, 2010 | 57.05 | 58.17 | 55.83 | 55.90 | 3,208,331 | -0.86(-1.52%) |
Aug 20, 2010 | 55.59 | 57.07 | 55.35 | 56.76 | 3,002,999 | +1.22(+2.19%) |
Aug 19, 2010 | 56.37 | 56.94 | 55.50 | 55.55 | 4,848,619 | -0.75(-1.33%) |
Aug 18, 2010 | 56.14 | 56.71 | 54.69 | 56.29 | 3,859,930 | +0.19(+0.33%) |
Aug 17, 2010 | 55.16 | 56.48 | 54.80 | 56.11 | 4,079,603 | +1.47(+2.69%) |
Aug 16, 2010 | 53.84 | 55.30 | 53.49 | 54.64 | 2,593,836 | +0.22(+0.41%) |
Aug 13, 2010 | 53.47 | 55.03 | 53.47 | 54.42 | 3,701,197 | +0.52(+0.96%) |
Aug 12, 2010 | 52.35 | 54.10 | 51.40 | 53.90 | 3,991,852 | +0.36(+0.68%) |
Aug 11, 2010 | 54.63 | 54.64 | 53.32 | 53.53 | 3,131,644 | -1.96(-3.52%) |
Aug 10, 2010 | 55.40 | 55.84 | 54.71 | 55.49 | 2,472,053 | -0.44(-0.79%) |
Aug 09, 2010 | 55.50 | 56.60 | 55.50 | 55.93 | 2,386,556 | +0.02(+0.03%) |
Aug 06, 2010 | 54.63 | 55.99 | 54.29 | 55.91 | 4,190,346 | +0.62(+1.13%) |
Aug 05, 2010 | 55.35 | 55.43 | 54.89 | 55.29 | 2,403,315 | -0.32(-0.57%) |
Aug 04, 2010 | 54.20 | 55.87 | 54.17 | 55.60 | 4,071,402 | +1.41(+2.60%) |
Aug 03, 2010 | 53.32 | 54.91 | 52.94 | 54.19 | 4,140,451 | +0.67(+1.25%) |
Aug 02, 2010 | 53.52 | 54.39 | 53.28 | 53.52 | 3,574,550 | +0.78(+1.47%) |
Jul 30, 2010 | 52.26 | 53.59 | 51.88 | 52.75 | 8,498,828 | -1.58(-2.91%) |
Jul 29, 2010 | 50.81 | 55.32 | 50.57 | 54.33 | 15,450,768 | +8.95(+19.73%) |
Jul 28, 2010 | 46.02 | 46.39 | 45.21 | 45.37 | 3,606,562 | -0.65(-1.42%) |
Jul 27, 2010 | 46.02 | 46.59 | 45.50 | 46.03 | 4,500,445 | +0.11(+0.23%) |
Jul 26, 2010 | 45.93 | 46.27 | 45.79 | 45.92 | 2,179,306 | +0.05(+0.10%) |
Jul 23, 2010 | 44.50 | 45.87 | 44.45 | 45.87 | 2,880,594 | +1.18(+2.64%) |
Jul 22, 2010 | 43.71 | 44.88 | 43.28 | 44.69 | 4,111,301 | +1.54(+3.58%) |
Jul 21, 2010 | 44.80 | 44.81 | 43.13 | 43.15 | 2,988,665 | -1.45(-3.25%) |
Jul 20, 2010 | 43.98 | 44.74 | 43.30 | 44.60 | 2,844,866 | +0.21(+0.48%) |
Jul 19, 2010 | 43.43 | 44.64 | 43.43 | 44.39 | 2,850,828 | +0.90(+2.07%) |
Jul 16, 2010 | 44.70 | 44.71 | 43.34 | 43.49 | 2,707,961 | -1.22(-2.72%) |
Jul 15, 2010 | 44.14 | 45.48 | 44.14 | 44.70 | 4,930,850 | +0.62(+1.41%) |
Jul 14, 2010 | 44.13 | 44.54 | 43.89 | 44.08 | 3,789,821 | +0.29(+0.66%) |
Jul 13, 2010 | 43.71 | 45.01 | 43.33 | 43.79 | 5,082,746 | +0.61(+1.42%) |
Jul 12, 2010 | 42.71 | 43.32 | 42.42 | 43.18 | 2,819,944 | +0.40(+0.94%) |
Jul 09, 2010 | 42.95 | 43.21 | 42.56 | 42.78 | 2,775,923 | -0.08(-0.18%) |
Jul 08, 2010 | 43.04 | 43.58 | 42.49 | 42.85 | 3,808,033 | +0.20(+0.47%) |
Jul 07, 2010 | 41.36 | 42.67 | 41.36 | 42.65 | 3,293,563 | +1.27(+3.08%) |
Jul 06, 2010 | 41.19 | 42.37 | 40.83 | 41.38 | 4,096,289 | +1.01(+2.49%) |
Jul 02, 2010 | 40.27 | 41.24 | 39.90 | 40.37 | 2,558,671 | -0.65(-1.59%) |
Jul 01, 2010 | 40.56 | 41.21 | 40.09 | 41.02 | 3,868,702 | +0.54(+1.33%) |
Jun 30, 2010 | 41.19 | 41.58 | 40.41 | 40.49 | 2,163,820 | -0.59(-1.45%) |
Jun 29, 2010 | 42.36 | 42.36 | 40.81 | 41.08 | 2,918,092 | -2.18(-5.03%) |
Jun 25, 2010 | 42.86 | 43.37 | 42.47 | 43.26 | 2,863,360 | +0.73(+1.71%) |
Jun 24, 2010 | 43.46 | 43.61 | 42.40 | 42.53 | 3,419,340 | -1.11(-2.55%) |
Jun 23, 2010 | 43.73 | 44.17 | 43.10 | 43.64 | 2,238,610 | +0.00(+0.00%) |
Jun 22, 2010 | 44.48 | 44.91 | 43.54 | 43.64 | 2,887,447 | -0.66(-1.49%) |
Jun 21, 2010 | 44.70 | 45.06 | 44.07 | 44.30 | 3,032,557 | +0.12(+0.26%) |
Jun 18, 2010 | 43.76 | 44.42 | 43.70 | 44.19 | 3,760,409 | +0.34(+0.77%) |
Jun 17, 2010 | 43.24 | 44.06 | 43.17 | 43.85 | 4,599,063 | +0.63(+1.46%) |
Jun 16, 2010 | 43.03 | 43.42 | 42.70 | 43.22 | 1,810,491 | +0.06(+0.14%) |
Jun 15, 2010 | 42.36 | 43.25 | 42.30 | 43.16 | 2,710,351 | +1.10(+2.62%) |
Jun 14, 2010 | 42.44 | 42.91 | 42.00 | 42.06 | 2,712,107 | -0.10(-0.23%) |
Jun 11, 2010 | 41.39 | 42.15 | 41.22 | 42.15 | 2,390,221 | +0.18(+0.43%) |
Jun 10, 2010 | 41.57 | 42.00 | 41.20 | 41.97 | 2,915,233 | +1.05(+2.58%) |
Jun 09, 2010 | 40.41 | 41.61 | 40.20 | 40.92 | 5,068,904 | +0.73(+1.81%) |
Jun 08, 2010 | 40.62 | 40.62 | 38.66 | 40.19 | 8,501,411 | -0.66(-1.62%) |
Jun 07, 2010 | 41.34 | 42.11 | 40.78 | 40.85 | 2,963,481 | -0.66(-1.60%) |
Jun 04, 2010 | 42.30 | 42.94 | 41.39 | 41.51 | 3,769,226 | -1.49(-3.47%) |
Jun 03, 2010 | 42.44 | 43.18 | 42.41 | 43.01 | 3,401,851 | +0.43(+1.01%) |
Jun 02, 2010 | 41.26 | 42.58 | 40.88 | 42.58 | 3,753,525 | +1.20(+2.90%) |
Jun 01, 2010 | 41.55 | 42.18 | 41.31 | 41.38 | 2,316,935 | -0.43(-1.03%) |
May 28, 2010 | 42.23 | 42.38 | 41.66 | 41.81 | 4,018,474 | -0.42(-1.00%) |
May 27, 2010 | 41.92 | 42.33 | 41.66 | 42.23 | 4,899,384 | +1.16(+2.82%) |
May 26, 2010 | 41.56 | 42.36 | 40.89 | 41.07 | 4,566,691 | -0.31(-0.74%) |
May 25, 2010 | 41.36 | 41.64 | 40.66 | 41.38 | 4,354,048 | -0.93(-2.20%) |
May 24, 2010 | 42.50 | 43.01 | 42.24 | 42.31 | 2,104,868 | -0.52(-1.21%) |
May 21, 2010 | 41.32 | 43.17 | 41.26 | 42.82 | 3,220,737 | +0.64(+1.52%) |
May 20, 2010 | 42.12 | 43.07 | 41.95 | 42.18 | 4,204,919 | -0.72(-1.68%) |
May 19, 2010 | 43.16 | 43.71 | 42.55 | 42.90 | 4,397,504 | -0.50(-1.15%) |
May 18, 2010 | 44.56 | 44.83 | 43.05 | 43.40 | 3,785,025 | -0.99(-2.22%) |
May 17, 2010 | 44.73 | 45.05 | 43.53 | 44.39 | 3,394,701 | -0.20(-0.45%) |
May 14, 2010 | 45.73 | 45.76 | 44.10 | 44.59 | 3,879,042 | -1.46(-3.16%) |
May 13, 2010 | 45.80 | 46.65 | 45.55 | 46.05 | 6,389,514 | +0.37(+0.82%) |
May 12, 2010 | 44.65 | 45.69 | 44.50 | 45.67 | 3,555,958 | +0.95(+2.12%) |
May 11, 2010 | 44.87 | 45.06 | 44.34 | 44.72 | 3,724,495 | -0.30(-0.66%) |
May 10, 2010 | 44.54 | 45.05 | 43.65 | 45.02 | 5,115,935 | +3.20(+7.66%) |
May 07, 2010 | 42.35 | 42.99 | 40.85 | 41.82 | 4,791,037 | -0.80(-1.87%) |
May 06, 2010 | 43.98 | 44.41 | 40.51 | 42.61 | 5,334,592 | -1.48(-3.35%) |
May 05, 2010 | 44.69 | 45.19 | 43.93 | 44.09 | 4,383,581 | -0.75(-1.67%) |
May 04, 2010 | 45.54 | 45.54 | 44.31 | 44.84 | 2,851,951 | -1.08(-2.36%) |
May 03, 2010 | 45.05 | 46.05 | 44.98 | 45.92 | 3,123,980 | +0.83(+1.85%) |
Apr 30, 2010 | 45.81 | 45.81 | 44.82 | 45.09 | 3,108,233 | -0.72(-1.57%) |
Apr 29, 2010 | 45.84 | 45.84 | 45.11 | 45.81 | 3,950,947 | +0.05(+0.10%) |
Apr 28, 2010 | 45.76 | 45.81 | 45.20 | 45.76 | 5,433,368 | +0.21(+0.46%) |
Apr 27, 2010 | 46.60 | 46.96 | 45.46 | 45.55 | 3,895,813 | -1.31(-2.80%) |
Apr 26, 2010 | 46.21 | 47.05 | 46.03 | 46.86 | 2,379,886 | +0.41(+0.89%) |
Apr 23, 2010 | 46.26 | 46.94 | 45.92 | 46.45 | 4,966,757 | +0.14(+0.31%) |
Apr 22, 2010 | 45.89 | 46.47 | 44.56 | 46.30 | 9,688,106 | -1.47(-3.07%) |
Apr 21, 2010 | 47.17 | 47.92 | 47.06 | 47.77 | 4,450,454 | +0.37(+0.79%) |
Apr 20, 2010 | 45.79 | 47.53 | 45.61 | 47.40 | 4,228,809 | +1.65(+3.60%) |
Apr 19, 2010 | 46.16 | 46.49 | 45.58 | 45.75 | 3,600,091 | -0.72(-1.55%) |
Apr 16, 2010 | 46.58 | 46.89 | 46.22 | 46.47 | 3,395,067 | -0.15(-0.33%) |
Apr 15, 2010 | 46.06 | 46.70 | 45.75 | 46.62 | 3,334,500 | +0.56(+1.21%) |
Apr 14, 2010 | 45.99 | 46.29 | 45.64 | 46.07 | 2,828,590 | -0.01(-0.02%) |
Apr 13, 2010 | 46.69 | 46.80 | 45.95 | 46.07 | 2,785,780 | -0.68(-1.46%) |
Apr 12, 2010 | 46.26 | 46.84 | 46.06 | 46.76 | 2,690,974 | +0.50(+1.08%) |
Apr 09, 2010 | 45.21 | 46.30 | 45.18 | 46.26 | 2,193,326 | +1.18(+2.62%) |
Apr 08, 2010 | 45.30 | 45.30 | 44.44 | 45.08 | 2,572,069 | -0.18(-0.40%) |
Apr 07, 2010 | 45.31 | 45.56 | 45.01 | 45.26 | 2,468,395 | -0.04(-0.08%) |
Apr 06, 2010 | 45.31 | 45.53 | 44.88 | 45.30 | 2,172,541 | -0.07(-0.15%) |
Apr 05, 2010 | 44.96 | 45.62 | 44.87 | 45.37 | 2,743,279 | +0.40(+0.90%) |
Apr 01, 2010 | 45.73 | 44.96 | 44.96 | 44.96 | 4,238,897 | -0.55(-1.20%) |
Mar 31, 2010 | 45.76 | 46.26 | 45.38 | 45.51 | 4,462,920 | -0.50(-1.08%) |
Mar 30, 2010 | 45.95 | 46.12 | 45.50 | 46.01 | 2,426,373 | +0.01(+0.02%) |
Mar 29, 2010 | 46.13 | 46.29 | 45.77 | 46.00 | 2,239,929 | -0.11(-0.23%) |
Mar 26, 2010 | 46.10 | 46.43 | 45.84 | 46.10 | 2,975,079 | +0.05(+0.10%) |
Mar 25, 2010 | 46.71 | 46.93 | 46.00 | 46.06 | 3,879,830 | -0.47(-1.01%) |
Mar 24, 2010 | 45.98 | 46.63 | 45.82 | 46.53 | 2,939,375 | +0.51(+1.10%) |
Mar 23, 2010 | 46.19 | 46.46 | 45.48 | 46.02 | 3,720,723 | -0.18(-0.39%) |
Mar 22, 2010 | 46.09 | 46.73 | 46.09 | 46.20 | 2,939,903 | -0.14(-0.31%) |
Mar 19, 2010 | 46.36 | 46.83 | 45.88 | 46.34 | 7,872,518 | +0.27(+0.58%) |
Mar 18, 2010 | 45.37 | 46.48 | 45.37 | 46.07 | 6,921,693 | +0.60(+1.33%) |
Mar 17, 2010 | 45.90 | 46.29 | 45.03 | 45.47 | 15,207,292 | -1.46(-3.11%) |
Mar 16, 2010 | 47.04 | 47.10 | 46.45 | 46.93 | 4,973,291 | -0.05(-0.10%) |
Mar 15, 2010 | 46.42 | 47.11 | 46.03 | 46.98 | 7,091,850 | +0.88(+1.91%) |
Mar 12, 2010 | 44.89 | 46.28 | 44.75 | 46.09 | 6,609,468 | +0.79(+1.74%) |
Mar 11, 2010 | 44.38 | 45.31 | 44.21 | 45.31 | 3,779,566 | +0.61(+1.37%) |
Mar 10, 2010 | 44.18 | 45.25 | 44.11 | 44.69 | 4,419,906 | +0.61(+1.39%) |
Mar 09, 2010 | 43.18 | 44.16 | 43.14 | 44.08 | 4,765,803 | +0.95(+2.20%) |
Mar 08, 2010 | 42.94 | 43.73 | 42.87 | 43.13 | 4,593,588 | +0.36(+0.85%) |
Mar 05, 2010 | 42.22 | 43.14 | 42.22 | 42.77 | 4,249,043 | +0.59(+1.41%) |
Mar 04, 2010 | 42.05 | 42.24 | 41.78 | 42.17 | 2,804,001 | +0.12(+0.30%) |
Mar 03, 2010 | 41.70 | 42.37 | 41.57 | 42.05 | 3,802,831 | +0.52(+1.25%) |
Mar 02, 2010 | 41.94 | 42.15 | 41.42 | 41.53 | 3,426,016 | -0.41(-0.98%) |
Mar 01, 2010 | 41.33 | 42.08 | 41.24 | 41.94 | 3,387,175 | +0.71(+1.72%) |
Feb 26, 2010 | 41.05 | 41.34 | 40.84 | 41.23 | 5,049,627 | +0.18(+0.44%) |
Feb 25, 2010 | 41.42 | 41.42 | 39.31 | 41.05 | 6,953,575 | -0.89(-2.13%) |
Feb 24, 2010 | 42.32 | 42.62 | 41.75 | 41.94 | 5,083,444 | -0.15(-0.36%) |
Feb 23, 2010 | 42.32 | 42.53 | 41.85 | 42.10 | 4,288,969 | -0.19(-0.45%) |
Feb 22, 2010 | 42.85 | 43.03 | 42.17 | 42.29 | 3,756,515 | -0.60(-1.41%) |
Feb 19, 2010 | 43.30 | 43.71 | 42.78 | 42.89 | 6,938,366 | -0.40(-0.93%) |
Feb 18, 2010 | 42.05 | 43.42 | 42.00 | 43.29 | 5,583,370 | +1.22(+2.89%) |
Feb 17, 2010 | 41.44 | 42.15 | 41.39 | 42.08 | 3,703,928 | +0.26(+0.62%) |
Feb 16, 2010 | 41.57 | 41.82 | 41.27 | 41.82 | 1,969,256 | +0.44(+1.07%) |
Feb 12, 2010 | 40.66 | 41.38 | 41.38 | 41.38 | 2,968,312 | +0.09(+0.21%) |
Feb 11, 2010 | 41.04 | 41.38 | 40.71 | 41.29 | 3,667,111 | +0.16(+0.40%) |
Feb 10, 2010 | 41.34 | 41.65 | 40.95 | 41.13 | 4,739,107 | -0.28(-0.67%) |
Feb 09, 2010 | 40.68 | 41.62 | 40.44 | 41.41 | 4,621,934 | +1.04(+2.56%) |
Feb 08, 2010 | 40.12 | 40.84 | 39.63 | 40.37 | 3,435,843 | +0.31(+0.77%) |
Feb 05, 2010 | 39.63 | 40.07 | 38.99 | 40.06 | 4,296,000 | +0.39(+0.99%) |
Feb 04, 2010 | 40.28 | 40.39 | 39.66 | 39.67 | 3,639,855 | -1.04(-2.54%) |
Feb 03, 2010 | 40.12 | 40.91 | 40.01 | 40.71 | 3,961,211 | +0.11(+0.26%) |
Feb 02, 2010 | 40.27 | 40.74 | 39.93 | 40.60 | 2,735,274 | +0.04(+0.09%) |
Feb 01, 2010 | 40.01 | 40.60 | 39.92 | 40.56 | 4,689,721 | +0.73(+1.83%) |
Jan 29, 2010 | 40.58 | 40.63 | 39.33 | 39.83 | 6,540,952 | -1.11(-2.72%) |
Jan 28, 2010 | 38.81 | 42.16 | 38.81 | 40.95 | 7,362,327 | +0.70(+1.74%) |
Jan 27, 2010 | 40.26 | 40.50 | 39.58 | 40.25 | 4,441,671 | -0.10(-0.24%) |
Jan 26, 2010 | 40.78 | 41.21 | 39.96 | 40.34 | 6,641,463 | +0.89(+2.26%) |
Jan 25, 2010 | 39.98 | 39.98 | 39.25 | 39.45 | 2,738,051 | -0.24(-0.60%) |
Jan 22, 2010 | 40.88 | 41.01 | 39.69 | 39.69 | 3,650,350 | -1.35(-3.29%) |
Jan 21, 2010 | 41.14 | 42.19 | 40.64 | 41.04 | 2,729,297 | -0.10(-0.23%) |
Jan 20, 2010 | 41.43 | 41.48 | 40.11 | 41.14 | 2,432,511 | -0.97(-2.30%) |
Jan 19, 2010 | 41.28 | 42.18 | 41.16 | 42.11 | 2,097,098 | +0.67(+1.62%) |
Jan 15, 2010 | 41.33 | 41.43 | 41.43 | 41.43 | 3,107,043 | +0.14(+0.35%) |
Jan 14, 2010 | 40.64 | 41.40 | 40.49 | 41.29 | 1,886,410 | +0.56(+1.36%) |
Jan 13, 2010 | 40.89 | 41.17 | 40.38 | 40.73 | 3,382,002 | +0.47(+1.17%) |
Jan 12, 2010 | 40.52 | 40.61 | 39.72 | 40.27 | 2,905,534 | -0.47(-1.15%) |
Jan 11, 2010 | 42.04 | 42.11 | 40.72 | 40.73 | 3,191,400 | -1.27(-3.03%) |
Jan 08, 2010 | 41.11 | 42.12 | 40.79 | 42.01 | 3,325,786 | +1.11(+2.72%) |
Jan 07, 2010 | 40.91 | 41.26 | 40.54 | 40.90 | 2,616,519 | -0.04(-0.09%) |
Jan 06, 2010 | 40.96 | 41.54 | 40.80 | 40.94 | 3,177,696 | -0.16(-0.40%) |
Jan 05, 2010 | 40.91 | 41.15 | 40.71 | 41.10 | 2,242,310 | +0.03(+0.07%) |
Jan 04, 2010 | 40.30 | 41.10 | 40.18 | 41.07 | 1,753,039 | +1.18(+2.96%) |
Dec 31, 2009 | 40.45 | 39.89 | 39.89 | 39.89 | 1,155,740 | -0.55(-1.35%) |
Dec 30, 2009 | 40.59 | 40.80 | 40.19 | 40.44 | 1,039,321 | -0.03(-0.07%) |
Dec 29, 2009 | 40.59 | 40.69 | 40.35 | 40.47 | 782,388 | -0.11(-0.26%) |
Dec 28, 2009 | 40.47 | 40.74 | 40.32 | 40.57 | 1,547,684 | +0.16(+0.40%) |
Dec 24, 2009 | 40.28 | 40.44 | 39.99 | 40.41 | 666,982 | +0.08(+0.19%) |
Dec 23, 2009 | 39.55 | 40.59 | 39.35 | 40.33 | 2,810,169 | +1.04(+2.63%) |
Dec 22, 2009 | 38.67 | 39.38 | 38.58 | 39.30 | 1,706,760 | +0.72(+1.86%) |
Dec 21, 2009 | 37.84 | 38.64 | 37.84 | 38.58 | 2,447,651 | +0.77(+2.03%) |
Dec 18, 2009 | 36.75 | 37.85 | 36.54 | 37.81 | 3,710,250 | +0.58(+1.54%) |
Dec 17, 2009 | 37.87 | 37.92 | 37.16 | 37.24 | 1,639,734 | -0.73(-1.92%) |
Dec 16, 2009 | 37.41 | 38.01 | 37.31 | 37.96 | 2,679,085 | +0.82(+2.22%) |
Dec 15, 2009 | 36.90 | 37.40 | 36.68 | 37.14 | 1,493,568 | +0.04(+0.10%) |
Dec 14, 2009 | 36.79 | 37.18 | 36.53 | 37.10 | 1,704,876 | +0.40(+1.10%) |
Dec 11, 2009 | 37.23 | 37.39 | 36.45 | 36.70 | 1,821,371 | -0.44(-1.19%) |
Dec 10, 2009 | 36.93 | 37.42 | 36.85 | 37.14 | 1,694,513 | +0.27(+0.73%) |
Dec 09, 2009 | 36.51 | 37.01 | 36.08 | 36.87 | 1,829,366 | +0.19(+0.52%) |
Dec 08, 2009 | 37.04 | 37.11 | 36.44 | 36.68 | 1,780,984 | -0.71(-1.90%) |
Dec 07, 2009 | 37.49 | 37.80 | 37.29 | 37.39 | 1,418,303 | -0.45(-1.19%) |
Dec 04, 2009 | 37.34 | 37.89 | 36.84 | 37.84 | 2,488,081 | +0.91(+2.47%) |
Dec 03, 2009 | 37.33 | 37.53 | 36.89 | 36.93 | 1,357,126 | -0.37(-1.00%) |
Dec 02, 2009 | 37.51 | 37.86 | 37.14 | 37.30 | 1,545,259 | +0.07(+0.18%) |