Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 59.99 | 60.35 | 59.76 | 60.12 | 4,701,630 | +0.10(+0.17%) |
Dec 30, 2010 | 60.27 | 60.48 | 59.64 | 60.02 | 4,579,572 | -0.19(-0.32%) |
Dec 29, 2010 | 59.23 | 60.48 | 59.23 | 60.21 | 6,245,219 | +1.02(+1.73%) |
Dec 28, 2010 | 59.17 | 59.71 | 59.17 | 59.19 | 3,823,845 | -0.15(-0.25%) |
Dec 27, 2010 | 58.93 | 59.50 | 58.82 | 59.34 | 3,969,575 | -0.07(-0.12%) |
Dec 23, 2010 | 59.43 | 59.76 | 59.22 | 59.41 | 5,196,666 | -0.21(-0.35%) |
Dec 22, 2010 | 59.60 | 59.87 | 59.20 | 59.62 | 5,613,646 | +0.27(+0.45%) |
Dec 21, 2010 | 59.27 | 59.56 | 58.85 | 59.35 | 7,494,838 | +0.19(+0.32%) |
Dec 20, 2010 | 58.71 | 59.33 | 58.60 | 59.17 | 8,207,162 | +0.60(+1.03%) |
Dec 17, 2010 | 58.33 | 58.81 | 58.11 | 58.56 | 10,611,679 | +0.15(+0.26%) |
Dec 16, 2010 | 58.02 | 58.45 | 57.39 | 58.41 | 9,276,242 | +0.30(+0.51%) |
Dec 15, 2010 | 58.03 | 58.88 | 57.99 | 58.12 | 8,927,809 | -0.44(-0.75%) |
Dec 14, 2010 | 59.35 | 59.46 | 58.33 | 58.56 | 9,884,902 | -0.79(-1.33%) |
Dec 13, 2010 | 59.26 | 60.37 | 59.18 | 59.35 | 11,197,731 | +0.64(+1.09%) |
Dec 10, 2010 | 58.33 | 58.92 | 58.26 | 58.71 | 8,141,695 | +0.22(+0.37%) |
Dec 09, 2010 | 59.06 | 59.34 | 57.97 | 58.49 | 7,935,610 | +0.24(+0.42%) |
Dec 08, 2010 | 58.45 | 58.92 | 57.81 | 58.25 | 10,285,576 | -0.07(-0.12%) |
Dec 07, 2010 | 60.40 | 60.56 | 58.12 | 58.32 | 13,402,441 | -1.34(-2.24%) |
Dec 06, 2010 | 59.57 | 59.91 | 58.53 | 59.66 | 9,650,574 | +0.09(+0.15%) |
Dec 03, 2010 | 57.36 | 59.76 | 57.36 | 59.57 | 14,989,905 | +1.44(+2.48%) |
Dec 02, 2010 | 58.00 | 58.41 | 57.80 | 58.13 | 10,921,129 | -0.08(-0.14%) |
Dec 01, 2010 | 56.37 | 58.46 | 56.37 | 58.21 | 16,599,610 | +2.53(+4.54%) |
Nov 30, 2010 | 54.31 | 56.01 | 53.80 | 55.68 | 15,441,963 | +0.24(+0.44%) |
Nov 29, 2010 | 54.65 | 55.55 | 54.04 | 55.44 | 11,937,518 | +0.89(+1.62%) |
Nov 26, 2010 | 54.66 | 55.54 | 54.55 | 54.55 | 3,859,560 | -0.84(-1.52%) |
Nov 24, 2010 | 54.38 | 55.39 | 55.39 | 55.39 | 9,579,863 | +1.23(+2.27%) |
Nov 23, 2010 | 54.15 | 54.19 | 53.01 | 54.16 | 13,399,283 | -0.69(-1.26%) |
Nov 22, 2010 | 54.49 | 54.85 | 53.58 | 54.85 | 11,523,659 | -0.02(-0.04%) |
Nov 19, 2010 | 54.20 | 54.90 | 53.33 | 54.88 | 10,707,259 | +0.67(+1.23%) |
Nov 18, 2010 | 53.85 | 54.55 | 53.85 | 54.21 | 13,065,432 | +0.79(+1.48%) |
Nov 17, 2010 | 52.23 | 53.68 | 52.11 | 53.42 | 13,418,391 | +0.88(+1.67%) |
Nov 16, 2010 | 52.38 | 53.36 | 52.05 | 52.54 | 17,379,072 | -0.80(-1.51%) |
Nov 15, 2010 | 53.35 | 53.69 | 52.99 | 53.35 | 11,702,165 | +0.14(+0.26%) |
Nov 12, 2010 | 52.84 | 53.78 | 52.59 | 53.21 | 15,477,344 | -0.65(-1.21%) |
Nov 11, 2010 | 53.12 | 53.95 | 52.79 | 53.86 | 12,592,385 | +0.27(+0.50%) |
Nov 10, 2010 | 53.01 | 53.68 | 52.58 | 53.60 | 16,295,843 | +0.52(+0.99%) |
Nov 09, 2010 | 53.92 | 54.78 | 52.77 | 53.07 | 15,656,226 | -0.66(-1.23%) |
Nov 08, 2010 | 54.13 | 54.32 | 53.30 | 53.73 | 14,734,007 | -0.59(-1.08%) |
Nov 05, 2010 | 54.17 | 54.80 | 53.60 | 54.32 | 15,900,616 | -0.10(-0.18%) |
Nov 04, 2010 | 53.02 | 54.45 | 52.87 | 54.42 | 20,007,102 | +2.58(+4.97%) |
Nov 03, 2010 | 51.48 | 51.85 | 50.94 | 51.85 | 13,199,322 | +0.53(+1.04%) |
Nov 02, 2010 | 50.88 | 51.75 | 50.70 | 51.31 | 13,127,235 | +0.93(+1.85%) |
Nov 01, 2010 | 50.57 | 50.59 | 49.93 | 50.38 | 17,131,018 | +0.20(+0.40%) |
Oct 29, 2010 | 49.89 | 50.42 | 49.56 | 50.18 | 17,497,588 | +0.08(+0.16%) |
Oct 28, 2010 | 49.96 | 50.24 | 49.21 | 50.10 | 19,781,098 | +0.39(+0.78%) |
Oct 27, 2010 | 49.00 | 49.79 | 48.54 | 49.71 | 10,950,656 | +0.51(+1.04%) |
Oct 25, 2010 | 49.20 | 50.19 | 49.17 | 49.20 | 17,879,808 | +0.55(+1.12%) |
Oct 22, 2010 | 47.44 | 48.97 | 47.39 | 48.66 | 20,686,676 | +2.48(+5.38%) |
Oct 21, 2010 | 46.31 | 46.63 | 45.59 | 46.17 | 14,399,277 | +0.01(+0.03%) |
Oct 20, 2010 | 45.55 | 46.49 | 45.31 | 46.16 | 12,049,446 | +0.59(+1.29%) |
Oct 19, 2010 | 45.68 | 45.86 | 44.77 | 45.57 | 19,031,224 | -0.75(-1.61%) |
Oct 18, 2010 | 45.88 | 47.14 | 45.61 | 46.32 | 11,279,205 | +0.01(+0.02%) |
Oct 15, 2010 | 46.46 | 46.58 | 45.61 | 46.31 | 16,147,900 | +0.17(+0.37%) |
Oct 14, 2010 | 46.48 | 46.65 | 45.74 | 46.14 | 11,164,262 | -0.26(-0.56%) |
Oct 13, 2010 | 45.58 | 46.65 | 45.42 | 46.40 | 14,690,250 | +1.41(+3.13%) |
Oct 12, 2010 | 45.35 | 45.40 | 44.49 | 44.99 | 16,779,356 | -0.60(-1.32%) |
Oct 11, 2010 | 45.51 | 46.02 | 45.14 | 45.59 | 7,839,741 | -0.04(-0.09%) |
Oct 08, 2010 | 45.64 | 45.80 | 44.23 | 45.64 | 11,621,867 | +0.41(+0.91%) |
Oct 07, 2010 | 45.72 | 45.72 | 44.82 | 45.23 | 41,064 | -0.10(-0.22%) |
Oct 06, 2010 | 45.10 | 45.89 | 45.04 | 45.33 | 11,615,850 | +0.12(+0.27%) |
Oct 05, 2010 | 44.62 | 45.38 | 44.42 | 45.20 | 40,063 | +1.26(+2.88%) |
Oct 04, 2010 | 44.72 | 45.23 | 43.49 | 43.94 | 10,135,783 | -0.88(-1.97%) |
Oct 01, 2010 | 44.82 | 45.13 | 44.37 | 44.82 | 12,327,914 | +0.59(+1.33%) |
Sep 30, 2010 | 44.23 | 45.20 | 44.01 | 44.24 | 64,654 | +0.07(+0.15%) |
Sep 29, 2010 | 43.34 | 44.64 | 43.16 | 44.17 | 54,572 | +0.88(+2.04%) |
Sep 28, 2010 | 43.06 | 43.39 | 42.64 | 43.29 | 20,801 | +0.31(+0.72%) |
Sep 27, 2010 | 43.82 | 43.85 | 42.84 | 42.98 | 10,903,301 | -0.56(-1.29%) |
Sep 24, 2010 | 42.45 | 43.84 | 42.30 | 43.54 | 13,699,798 | +1.82(+4.35%) |
Sep 23, 2010 | 41.72 | 42.25 | 41.50 | 41.72 | 11,868,299 | -0.62(-1.47%) |
Sep 22, 2010 | 42.65 | 43.03 | 42.21 | 42.35 | 9,325,270 | -0.22(-0.52%) |
Sep 21, 2010 | 42.25 | 42.94 | 42.12 | 42.57 | 8,976 | +0.59(+1.40%) |
Sep 20, 2010 | 41.79 | 42.45 | 41.48 | 41.98 | 13,077,303 | +0.27(+0.64%) |
Sep 17, 2010 | 41.71 | 42.27 | 41.71 | 41.71 | 13,579,816 | -0.06(-0.15%) |
Sep 15, 2010 | 42.02 | 42.67 | 41.13 | 41.78 | 21,979,594 | -0.47(-1.12%) |
Sep 14, 2010 | 43.06 | 43.07 | 41.67 | 42.25 | 36,479 | -0.93(-2.16%) |
Sep 13, 2010 | 43.03 | 43.40 | 42.88 | 43.19 | 10,122,644 | +0.60(+1.42%) |
Sep 10, 2010 | 42.46 | 42.92 | 42.17 | 42.58 | 10,856,616 | +0.56(+1.33%) |
Sep 09, 2010 | 42.47 | 42.63 | 41.90 | 42.02 | 2,682 | +0.14(+0.33%) |
Sep 08, 2010 | 41.89 | 42.29 | 41.02 | 41.89 | 12,465,749 | +0.87(+2.12%) |
Sep 07, 2010 | 41.23 | 41.29 | 40.65 | 41.02 | 37,722 | -0.17(-0.42%) |
Sep 03, 2010 | 41.05 | 41.57 | 40.77 | 41.19 | 13,162,568 | +0.68(+1.68%) |
Sep 02, 2010 | 39.87 | 40.54 | 39.55 | 40.51 | 31,394 | +0.89(+2.25%) |
Sep 01, 2010 | 38.84 | 39.78 | 38.70 | 39.62 | 15,646,793 | +1.32(+3.45%) |
Aug 31, 2010 | 38.23 | 38.78 | 37.99 | 38.30 | 24,045 | -0.62(-1.59%) |
Aug 30, 2010 | 39.93 | 40.15 | 38.84 | 38.91 | 12,956,131 | -0.74(-1.86%) |
Aug 27, 2010 | 39.88 | 39.65 | 38.22 | 39.65 | 17,571,428 | +0.57(+1.46%) |
Aug 26, 2010 | 39.08 | 39.64 | 38.21 | 39.08 | 38,722 | -0.04(-0.09%) |
Aug 25, 2010 | 39.13 | 39.28 | 38.59 | 39.12 | 195,654 | -0.06(-0.15%) |
Aug 24, 2010 | 39.24 | 40.31 | 39.10 | 39.18 | 37,106 | -0.75(-1.88%) |
Aug 23, 2010 | 39.79 | 40.58 | 39.70 | 39.93 | 14,675,751 | -0.46(-1.13%) |
Aug 20, 2010 | 40.88 | 41.08 | 39.93 | 40.38 | 13,062,576 | -0.97(-2.35%) |
Aug 19, 2010 | 42.24 | 42.31 | 41.03 | 41.36 | 93,481 | -0.97(-2.30%) |
Aug 18, 2010 | 42.97 | 43.04 | 42.00 | 42.33 | 84,440 | -0.81(-1.87%) |
Aug 17, 2010 | 42.92 | 43.62 | 42.66 | 43.14 | 17,977 | +0.67(+1.58%) |
Aug 16, 2010 | 41.85 | 42.79 | 41.77 | 42.47 | 8,351,150 | +0.44(+1.04%) |
Aug 13, 2010 | 42.03 | 42.80 | 42.00 | 42.03 | 7,836,946 | -0.35(-0.83%) |
Aug 12, 2010 | 42.01 | 42.84 | 41.94 | 42.38 | 10,909,393 | -0.57(-1.33%) |
Aug 11, 2010 | 43.62 | 43.69 | 42.65 | 42.95 | 30,158 | -1.39(-3.13%) |
Aug 10, 2010 | 44.34 | 44.73 | 43.75 | 44.34 | 73,035 | -0.38(-0.85%) |
Aug 09, 2010 | 44.95 | 45.20 | 44.66 | 44.72 | 6,511,764 | +0.13(+0.29%) |
Aug 06, 2010 | 44.59 | 45.27 | 43.94 | 44.59 | 9,998,728 | -0.66(-1.45%) |
Aug 05, 2010 | 44.80 | 45.26 | 44.30 | 45.25 | 8,167,532 | +0.24(+0.54%) |
Aug 04, 2010 | 44.97 | 45.58 | 44.60 | 45.00 | 39,453 | +0.04(+0.10%) |
Aug 03, 2010 | 44.23 | 45.33 | 44.23 | 44.96 | 80,736 | +0.09(+0.19%) |
Aug 02, 2010 | 43.60 | 45.33 | 43.55 | 44.88 | 21,294,720 | +2.20(+5.16%) |
Jul 30, 2010 | 42.67 | 42.92 | 42.00 | 42.67 | 12,446,247 | -0.11(-0.25%) |
Jul 29, 2010 | 43.02 | 43.62 | 41.99 | 42.78 | 38,215 | +0.06(+0.13%) |
Jul 28, 2010 | 42.72 | 42.97 | 41.92 | 42.72 | 1,638 | +0.57(+1.36%) |
Jul 27, 2010 | 42.15 | 42.38 | 41.18 | 42.15 | 23,872 | +0.06(+0.14%) |
Jul 26, 2010 | 42.67 | 42.67 | 41.37 | 42.09 | 13,412,465 | -0.36(-0.84%) |
Jul 23, 2010 | 42.26 | 42.92 | 41.63 | 42.45 | 26,427,964 | -1.39(-3.18%) |
Jul 22, 2010 | 43.27 | 44.25 | 43.11 | 43.85 | 47,642 | +1.22(+2.87%) |
Jul 21, 2010 | 43.81 | 43.99 | 42.14 | 42.62 | 17,522,640 | -1.04(-2.38%) |
Jul 20, 2010 | 43.66 | 43.86 | 41.50 | 43.66 | 19,318,372 | +1.35(+3.20%) |
Jul 19, 2010 | 41.32 | 42.69 | 41.01 | 42.31 | 19,945,864 | +1.77(+4.36%) |
Jul 16, 2010 | 40.54 | 41.85 | 40.48 | 40.54 | 23,923,718 | -0.72(-1.75%) |
Jul 15, 2010 | 42.14 | 42.14 | 41.07 | 41.26 | 16,060,084 | -0.86(-2.04%) |
Jul 14, 2010 | 41.77 | 42.57 | 41.44 | 42.12 | 38,216 | +0.19(+0.46%) |
Jul 13, 2010 | 42.27 | 42.70 | 41.89 | 41.93 | 18,456 | +0.26(+0.64%) |
Jul 12, 2010 | 41.79 | 42.17 | 41.20 | 41.66 | 9,813,921 | -0.22(-0.53%) |
Jul 09, 2010 | 41.89 | 42.10 | 41.38 | 41.89 | 8,825,887 | +0.01(+0.03%) |
Jul 08, 2010 | 41.74 | 41.87 | 40.78 | 41.87 | 53,141 | +0.72(+1.74%) |
Jul 07, 2010 | 39.83 | 41.16 | 39.63 | 41.16 | 16,988,056 | +1.43(+3.60%) |
Jul 06, 2010 | 40.16 | 40.58 | 39.13 | 39.73 | 18,053 | +0.41(+1.06%) |
Jul 02, 2010 | 39.31 | 40.17 | 38.78 | 39.31 | 16,772,428 | -0.16(-0.40%) |
Jul 01, 2010 | 39.49 | 39.91 | 38.35 | 39.47 | 20,244,164 | -0.11(-0.29%) |
Jun 30, 2010 | 39.58 | 40.50 | 39.35 | 39.58 | 53,566 | +0.14(+0.36%) |
Jun 29, 2010 | 39.43 | 40.47 | 39.23 | 39.44 | 36,730 | -2.20(-5.29%) |
Jun 25, 2010 | 41.64 | 41.84 | 40.52 | 41.64 | 33,755,964 | +0.77(+1.89%) |
Jun 24, 2010 | 41.51 | 41.71 | 40.68 | 40.87 | 28,428 | -0.85(-2.04%) |
Jun 23, 2010 | 41.65 | 42.01 | 41.08 | 41.72 | 11,181 | +0.05(+0.12%) |
Jun 22, 2010 | 43.15 | 43.32 | 41.62 | 41.67 | 151,957 | -1.48(-3.43%) |
Jun 21, 2010 | 44.09 | 44.27 | 42.78 | 43.15 | 14,398,180 | -0.14(-0.33%) |
Jun 18, 2010 | 43.30 | 43.80 | 42.53 | 43.30 | 23,169,142 | -0.59(-1.35%) |
Jun 17, 2010 | 43.89 | 44.05 | 43.32 | 43.89 | 5,213 | +0.39(+0.90%) |
Jun 16, 2010 | 42.77 | 44.10 | 42.77 | 43.50 | 13,403,421 | -0.04(-0.10%) |
Jun 15, 2010 | 42.71 | 43.67 | 42.31 | 43.54 | 5,407 | +1.58(+3.77%) |
Jun 14, 2010 | 43.20 | 43.57 | 41.85 | 41.96 | 16,526,924 | -0.59(-1.38%) |
Jun 11, 2010 | 41.80 | 42.71 | 41.64 | 42.54 | 15,266,039 | +0.22(+0.52%) |
Jun 10, 2010 | 41.34 | 42.45 | 41.02 | 42.32 | 48,355 | +2.65(+6.67%) |
Jun 09, 2010 | 40.31 | 41.44 | 39.49 | 39.68 | 18,888,842 | -0.06(-0.16%) |
Jun 08, 2010 | 38.93 | 39.85 | 38.52 | 39.74 | 1,259 | +0.95(+2.45%) |
Jun 07, 2010 | 39.96 | 40.48 | 38.70 | 38.79 | 19,750,236 | -1.08(-2.71%) |
Jun 04, 2010 | 39.87 | 41.45 | 39.46 | 39.87 | 28,060,076 | +0.50(+1.27%) |
Jun 03, 2010 | 41.01 | 41.15 | 38.95 | 39.37 | 35,180,856 | -0.91(-2.25%) |
Jun 02, 2010 | 38.42 | 40.36 | 38.16 | 40.28 | 37,523,496 | +3.26(+8.81%) |
Jun 01, 2010 | 38.95 | 38.95 | 36.96 | 37.02 | 22,553 | -3.15(-7.84%) |
May 28, 2010 | 40.16 | 42.78 | 39.67 | 40.16 | 38,841,432 | -2.62(-6.12%) |
May 27, 2010 | 43.18 | 43.54 | 41.77 | 42.78 | 28,890,676 | +0.91(+2.16%) |
May 26, 2010 | 42.29 | 43.01 | 41.80 | 41.87 | 19,706 | +0.21(+0.50%) |
May 25, 2010 | 39.95 | 41.76 | 39.67 | 41.67 | 47,492 | +0.61(+1.49%) |
May 24, 2010 | 42.86 | 43.15 | 41.02 | 41.06 | 27,405,746 | -2.07(-4.79%) |
May 21, 2010 | 41.19 | 43.24 | 41.02 | 43.12 | 30,214,354 | +0.91(+2.16%) |
May 20, 2010 | 42.22 | 43.31 | 42.00 | 42.21 | 19,817 | -2.52(-5.64%) |
May 19, 2010 | 45.22 | 45.91 | 43.93 | 44.73 | 21,707,258 | -0.70(-1.54%) |
May 18, 2010 | 46.41 | 47.15 | 45.22 | 45.43 | 631 | -0.29(-0.64%) |
May 17, 2010 | 46.49 | 46.61 | 44.55 | 45.72 | 17,554,702 | -0.52(-1.13%) |
May 14, 2010 | 46.24 | 47.53 | 45.63 | 46.24 | 17,569,626 | -1.47(-3.08%) |
May 13, 2010 | 47.80 | 48.70 | 47.03 | 47.71 | 13,759,906 | -0.22(-0.47%) |
May 12, 2010 | 47.98 | 48.22 | 46.76 | 47.94 | 16,268,382 | +0.30(+0.62%) |
May 11, 2010 | 48.14 | 48.39 | 47.54 | 47.64 | 61,582 | +0.01(+0.01%) |
May 10, 2010 | 47.01 | 47.76 | 46.83 | 47.63 | 26,935,538 | +2.83(+6.32%) |
May 07, 2010 | 46.04 | 46.79 | 44.34 | 44.80 | 30,183,414 | -0.36(-0.80%) |
May 06, 2010 | 47.84 | 48.55 | 43.48 | 45.17 | 701 | -2.57(-5.38%) |
May 05, 2010 | 48.03 | 48.70 | 47.53 | 47.73 | 20,067,304 | -1.41(-2.87%) |
May 04, 2010 | 49.57 | 50.29 | 48.83 | 49.15 | 4,993 | -1.68(-3.31%) |
May 03, 2010 | 50.69 | 51.30 | 49.94 | 50.83 | 19,962,330 | -0.08(-0.15%) |
Apr 30, 2010 | 52.27 | 52.60 | 50.27 | 50.91 | 34,362,004 | -1.23(-2.37%) |
Apr 29, 2010 | 51.51 | 52.74 | 50.82 | 52.14 | 39,224,680 | +1.53(+3.01%) |
Apr 28, 2010 | 50.44 | 50.71 | 49.27 | 50.61 | 15,183,890 | +0.50(+1.00%) |
Apr 27, 2010 | 51.60 | 51.74 | 49.89 | 50.11 | 20,567,104 | -1.70(-3.27%) |
Apr 26, 2010 | 51.75 | 52.15 | 51.50 | 51.81 | 14,844,625 | +0.01(+0.01%) |
Apr 23, 2010 | 49.99 | 52.17 | 49.82 | 51.80 | 30,982,088 | +3.21(+6.60%) |
Apr 22, 2010 | 47.94 | 48.76 | 47.60 | 48.60 | 15,756,543 | +0.11(+0.24%) |
Apr 21, 2010 | 48.48 | 48.82 | 47.88 | 48.48 | 137,967 | +0.12(+0.25%) |
Apr 20, 2010 | 47.33 | 48.47 | 47.18 | 48.36 | 1,898 | +1.86(+4.00%) |
Apr 19, 2010 | 46.46 | 46.99 | 45.98 | 46.50 | 13,659,301 | -0.40(-0.85%) |
Apr 16, 2010 | 47.37 | 47.87 | 46.23 | 46.90 | 15,845,525 | -1.01(-2.10%) |
Apr 15, 2010 | 47.76 | 48.11 | 47.53 | 47.90 | 8,393,627 | +0.08(+0.16%) |
Apr 14, 2010 | 47.04 | 48.05 | 46.88 | 47.83 | 12,848,401 | +1.13(+2.43%) |
Apr 13, 2010 | 47.33 | 47.33 | 46.05 | 46.69 | 14,468,098 | -0.57(-1.21%) |
Apr 12, 2010 | 47.18 | 47.64 | 47.15 | 47.26 | 8,317,157 | -0.16(-0.33%) |
Apr 09, 2010 | 47.80 | 48.00 | 47.21 | 47.42 | 10,730,683 | -0.06(-0.13%) |
Apr 08, 2010 | 46.67 | 47.61 | 46.36 | 47.48 | 12,332,842 | +0.41(+0.88%) |
Apr 07, 2010 | 47.65 | 47.65 | 46.81 | 47.07 | 13,688,948 | -0.53(-1.12%) |
Apr 06, 2010 | 46.96 | 47.77 | 46.90 | 47.61 | 14,632,413 | +0.63(+1.34%) |
Apr 05, 2010 | 46.35 | 47.21 | 46.16 | 46.98 | 13,656,446 | +0.96(+2.08%) |
Apr 01, 2010 | 45.79 | 46.02 | 46.02 | 46.02 | 15,705,236 | +0.79(+1.75%) |
Mar 31, 2010 | 45.21 | 45.30 | 44.86 | 45.23 | 16,776,474 | +0.29(+0.65%) |
Mar 30, 2010 | 45.12 | 45.50 | 44.74 | 44.94 | 14,507,654 | -0.01(-0.03%) |
Mar 29, 2010 | 44.42 | 45.19 | 44.32 | 44.95 | 15,366,179 | +1.00(+2.27%) |
Mar 26, 2010 | 43.56 | 44.18 | 43.55 | 43.96 | 16,338,265 | +0.65(+1.50%) |
Mar 25, 2010 | 44.80 | 45.08 | 43.24 | 43.31 | 17,395,998 | -1.03(-2.33%) |
Mar 24, 2010 | 44.48 | 45.12 | 44.20 | 44.34 | 16,502,650 | -0.58(-1.30%) |
Mar 23, 2010 | 45.28 | 45.60 | 44.75 | 44.93 | 14,960,128 | -0.33(-0.72%) |
Mar 22, 2010 | 44.69 | 45.83 | 44.22 | 45.25 | 22,014,706 | -0.59(-1.29%) |
Mar 19, 2010 | 46.64 | 46.89 | 45.43 | 45.84 | 26,188,004 | -0.66(-1.43%) |
Mar 18, 2010 | 47.40 | 47.56 | 46.19 | 46.51 | 18,107,150 | -0.96(-2.03%) |
Mar 17, 2010 | 46.88 | 47.74 | 46.69 | 47.47 | 17,433,128 | +0.77(+1.65%) |
Mar 16, 2010 | 46.19 | 46.80 | 45.74 | 46.70 | 13,906,098 | +0.86(+1.88%) |
Mar 15, 2010 | 45.53 | 45.90 | 45.41 | 45.84 | 14,105,439 | -0.16(-0.36%) |
Mar 12, 2010 | 45.74 | 46.09 | 45.47 | 46.00 | 11,782,959 | +0.46(+1.00%) |
Mar 11, 2010 | 45.66 | 45.75 | 45.15 | 45.55 | 11,265,446 | -0.21(-0.47%) |
Mar 10, 2010 | 45.62 | 45.99 | 45.07 | 45.76 | 16,631,884 | +0.07(+0.16%) |
Mar 09, 2010 | 45.65 | 46.02 | 45.40 | 45.69 | 16,881,796 | -0.27(-0.59%) |
Mar 08, 2010 | 45.50 | 46.08 | 45.46 | 45.96 | 17,190,862 | +0.48(+1.05%) |
Mar 05, 2010 | 45.20 | 45.57 | 45.05 | 45.48 | 15,466,548 | +0.66(+1.48%) |
Mar 04, 2010 | 45.07 | 45.42 | 44.39 | 44.82 | 18,223,644 | -0.25(-0.55%) |
Mar 03, 2010 | 45.18 | 45.64 | 44.93 | 45.07 | 21,456,148 | +0.37(+0.83%) |
Mar 02, 2010 | 43.90 | 44.82 | 43.48 | 44.70 | 24,816,482 | +0.92(+2.10%) |
Mar 01, 2010 | 44.07 | 44.18 | 43.45 | 43.78 | 18,020,150 | +0.23(+0.52%) |
Feb 26, 2010 | 43.57 | 43.76 | 43.14 | 43.55 | 21,780,118 | +0.21(+0.48%) |
Feb 25, 2010 | 42.83 | 43.44 | 42.35 | 43.34 | 24,633,926 | -0.06(-0.15%) |
Feb 24, 2010 | 43.57 | 43.83 | 43.02 | 43.41 | 32,242,132 | +0.01(+0.03%) |
Feb 23, 2010 | 43.83 | 43.99 | 42.88 | 43.39 | 50,307,732 | -0.49(-1.12%) |
Feb 22, 2010 | 45.55 | 44.15 | 42.59 | 43.88 | 122,244,040 | -1.66(-3.65%) |
Feb 19, 2010 | 45.16 | 45.89 | 44.89 | 45.55 | 25,378,856 | -1.36(-2.90%) |
Feb 18, 2010 | 46.96 | 47.28 | 46.39 | 46.91 | 10,809,190 | +0.27(+0.58%) |
Feb 17, 2010 | 46.92 | 47.04 | 46.24 | 46.64 | 9,021,449 | -0.16(-0.34%) |
Feb 16, 2010 | 46.56 | 46.86 | 46.02 | 46.79 | 8,580,562 | +0.96(+2.10%) |
Feb 12, 2010 | 45.40 | 45.83 | 45.83 | 45.83 | 11,785,135 | -0.18(-0.39%) |
Feb 11, 2010 | 45.16 | 46.11 | 44.44 | 46.01 | 10,310,240 | +0.79(+1.74%) |
Feb 10, 2010 | 45.19 | 45.65 | 44.30 | 45.22 | 9,718,058 | -0.08(-0.17%) |
Feb 09, 2010 | 44.85 | 46.17 | 44.76 | 45.30 | 12,892,399 | +0.98(+2.22%) |
Feb 08, 2010 | 44.21 | 45.24 | 43.74 | 44.31 | 11,199,618 | +0.22(+0.51%) |
Feb 05, 2010 | 44.48 | 44.88 | 42.81 | 44.09 | 16,194,364 | -0.31(-0.70%) |
Feb 04, 2010 | 46.17 | 46.31 | 44.28 | 44.40 | 13,664,226 | -2.48(-5.29%) |
Feb 03, 2010 | 46.69 | 47.51 | 46.58 | 46.88 | 8,601,108 | -0.09(-0.20%) |
Feb 02, 2010 | 46.53 | 47.27 | 46.16 | 46.98 | 11,221,110 | +1.10(+2.40%) |
Feb 01, 2010 | 45.68 | 46.32 | 45.42 | 45.87 | 11,961,894 | +0.79(+1.75%) |
Jan 29, 2010 | 46.46 | 47.02 | 44.68 | 45.09 | 16,780,406 | -0.83(-1.81%) |
Jan 28, 2010 | 46.98 | 47.42 | 45.63 | 45.92 | 12,510,868 | -0.76(-1.63%) |
Jan 27, 2010 | 46.51 | 47.10 | 46.05 | 46.68 | 13,643,760 | -0.04(-0.08%) |
Jan 26, 2010 | 46.36 | 48.13 | 46.02 | 46.71 | 12,816,745 | -0.04(-0.09%) |
Jan 25, 2010 | 46.67 | 47.30 | 45.82 | 46.75 | 13,921,321 | +0.41(+0.87%) |
Jan 22, 2010 | 47.88 | 48.58 | 46.12 | 46.35 | 20,184,624 | -2.18(-4.49%) |
Jan 21, 2010 | 49.04 | 49.37 | 47.97 | 48.53 | 16,290,374 | -0.55(-1.13%) |
Jan 20, 2010 | 49.57 | 49.84 | 48.30 | 49.09 | 15,095,308 | -1.31(-2.59%) |
Jan 19, 2010 | 49.64 | 50.62 | 49.40 | 50.39 | 10,363,923 | +0.07(+0.14%) |
Jan 15, 2010 | 50.60 | 50.32 | 50.32 | 50.32 | 17,714,810 | -0.33(-0.65%) |
Jan 14, 2010 | 49.81 | 51.03 | 49.81 | 50.65 | 10,151,013 | +0.31(+0.62%) |
Jan 13, 2010 | 49.53 | 50.50 | 48.47 | 50.34 | 12,391,890 | +0.90(+1.81%) |
Jan 12, 2010 | 49.16 | 50.24 | 48.88 | 49.44 | 13,241,265 | -0.75(-1.50%) |
Jan 11, 2010 | 50.66 | 50.84 | 49.28 | 50.19 | 14,500,053 | +0.00(+0.00%) |
Jan 08, 2010 | 49.16 | 51.15 | 49.09 | 50.19 | 18,984,596 | +0.81(+1.64%) |
Jan 07, 2010 | 48.66 | 49.60 | 48.46 | 49.38 | 10,837,904 | +0.50(+1.03%) |
Jan 06, 2010 | 47.72 | 48.98 | 47.62 | 48.88 | 14,005,117 | +1.07(+2.23%) |
Jan 05, 2010 | 47.59 | 48.04 | 47.41 | 47.81 | 10,367,038 | +0.13(+0.28%) |