Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 52.97 | 52.98 | 52.62 | 52.72 | 946,701 | -0.30(-0.56%) |
Dec 30, 2010 | 52.87 | 53.13 | 52.71 | 53.02 | 1,107,796 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 53.33 | 52.51 | 53.08 | 1,446,497 | +0.52(+1.00%) |
Dec 28, 2010 | 53.20 | 53.24 | 52.56 | 52.56 | 1,807,972 | -0.60(-1.13%) |
Dec 27, 2010 | 53.04 | 53.45 | 52.60 | 53.16 | 1,020,462 | +0.05(+0.09%) |
Dec 23, 2010 | 52.66 | 53.13 | 52.66 | 53.11 | 1,335,258 | +0.22(+0.41%) |
Dec 22, 2010 | 52.83 | 53.00 | 52.67 | 52.89 | 1,392,792 | +0.01(+0.02%) |
Dec 21, 2010 | 52.95 | 53.09 | 52.67 | 52.88 | 1,187,034 | -0.01(-0.02%) |
Dec 20, 2010 | 53.00 | 53.08 | 52.47 | 52.89 | 3,107,089 | -0.23(-0.43%) |
Dec 17, 2010 | 52.66 | 53.22 | 52.14 | 53.12 | 4,059,694 | +0.39(+0.74%) |
Dec 16, 2010 | 52.71 | 52.79 | 52.22 | 52.73 | 2,875,381 | +0.00(+0.00%) |
Dec 15, 2010 | 52.10 | 53.53 | 51.59 | 52.73 | 4,351,562 | +0.25(+0.47%) |
Dec 14, 2010 | 53.26 | 53.57 | 52.44 | 52.48 | 3,479,838 | -0.43(-0.81%) |
Dec 13, 2010 | 52.35 | 53.06 | 51.72 | 52.91 | 8,596,662 | +2.40(+4.75%) |
Dec 10, 2010 | 50.06 | 50.76 | 49.61 | 50.51 | 2,492,411 | +0.96(+1.94%) |
Dec 09, 2010 | 49.74 | 49.78 | 49.05 | 49.55 | 3,172,848 | -0.07(-0.13%) |
Dec 08, 2010 | 49.84 | 50.00 | 49.30 | 49.62 | 1,615,482 | -0.22(-0.44%) |
Dec 07, 2010 | 50.30 | 50.42 | 49.74 | 49.84 | 1,865,373 | -0.11(-0.23%) |
Dec 06, 2010 | 50.19 | 50.24 | 49.72 | 49.95 | 1,607,551 | -0.38(-0.76%) |
Dec 03, 2010 | 49.73 | 50.36 | 49.57 | 50.33 | 2,438,930 | +0.33(+0.67%) |
Dec 02, 2010 | 49.06 | 50.10 | 48.93 | 50.00 | 2,198,136 | +0.90(+1.84%) |
Dec 01, 2010 | 49.18 | 49.47 | 48.90 | 49.09 | 3,010,992 | +0.66(+1.36%) |
Nov 30, 2010 | 48.14 | 48.95 | 48.13 | 48.44 | 3,604,220 | -0.21(-0.43%) |
Nov 29, 2010 | 48.66 | 48.75 | 47.53 | 48.65 | 2,396,734 | -0.37(-0.76%) |
Nov 26, 2010 | 48.99 | 49.31 | 48.75 | 49.02 | 950,916 | -0.28(-0.56%) |
Nov 24, 2010 | 48.56 | 49.29 | 49.29 | 49.29 | 2,028,920 | +1.02(+2.11%) |
Nov 23, 2010 | 48.68 | 48.82 | 48.03 | 48.27 | 2,124,003 | -0.80(-1.63%) |
Nov 22, 2010 | 48.41 | 49.13 | 48.30 | 49.07 | 1,997,814 | +0.31(+0.64%) |
Nov 19, 2010 | 48.93 | 49.08 | 48.58 | 48.76 | 3,070,461 | -0.05(-0.10%) |
Nov 18, 2010 | 48.45 | 49.18 | 48.40 | 48.81 | 2,344,887 | +0.73(+1.53%) |
Nov 17, 2010 | 47.99 | 48.54 | 47.86 | 48.07 | 2,160,968 | +0.20(+0.42%) |
Nov 16, 2010 | 48.56 | 48.72 | 47.70 | 47.87 | 3,728,681 | -1.03(-2.10%) |
Nov 15, 2010 | 49.78 | 49.79 | 48.85 | 48.90 | 2,682,029 | -0.81(-1.63%) |
Nov 12, 2010 | 49.59 | 50.16 | 49.23 | 49.71 | 2,372,757 | -0.36(-0.72%) |
Nov 11, 2010 | 49.39 | 50.07 | 49.19 | 50.07 | 2,014,023 | +0.21(+0.42%) |
Nov 10, 2010 | 49.05 | 49.91 | 48.58 | 49.86 | 3,948,821 | +0.91(+1.87%) |
Nov 09, 2010 | 49.53 | 49.72 | 48.74 | 48.95 | 2,925,545 | -0.71(-1.44%) |
Nov 08, 2010 | 49.77 | 49.80 | 49.34 | 49.66 | 2,035,436 | -0.22(-0.44%) |
Nov 05, 2010 | 50.26 | 50.52 | 49.61 | 49.88 | 3,127,720 | -0.48(-0.95%) |
Nov 04, 2010 | 50.10 | 50.40 | 49.76 | 50.36 | 2,593,024 | +0.81(+1.63%) |
Nov 03, 2010 | 49.05 | 49.62 | 48.98 | 49.55 | 3,640,141 | +0.54(+1.11%) |
Nov 02, 2010 | 49.52 | 49.52 | 48.78 | 49.01 | 2,742,588 | -0.10(-0.21%) |
Nov 01, 2010 | 49.12 | 49.41 | 48.58 | 49.11 | 3,232,196 | +0.14(+0.29%) |
Oct 29, 2010 | 48.45 | 49.05 | 48.39 | 48.97 | 3,266,978 | +0.42(+0.86%) |
Oct 28, 2010 | 49.32 | 49.56 | 48.10 | 48.55 | 3,406,124 | -0.31(-0.64%) |
Oct 27, 2010 | 48.85 | 49.60 | 48.24 | 48.86 | 7,206,940 | +1.03(+2.15%) |
Oct 25, 2010 | 47.66 | 48.30 | 47.58 | 47.84 | 2,036,692 | +0.54(+1.15%) |
Oct 22, 2010 | 47.30 | 47.39 | 46.95 | 47.29 | 1,928,017 | -0.02(-0.04%) |
Oct 21, 2010 | 46.70 | 48.15 | 46.55 | 47.31 | 4,427,369 | +0.78(+1.68%) |
Oct 20, 2010 | 45.80 | 46.87 | 45.80 | 46.53 | 2,625,708 | +0.90(+1.96%) |
Oct 19, 2010 | 45.74 | 46.52 | 45.51 | 45.64 | 4,420,261 | -1.50(-3.17%) |
Oct 18, 2010 | 46.54 | 47.13 | 46.47 | 47.13 | 2,474,192 | +0.67(+1.43%) |
Oct 15, 2010 | 46.56 | 46.65 | 45.79 | 46.47 | 2,915,163 | +0.45(+0.97%) |
Oct 14, 2010 | 46.84 | 47.03 | 45.73 | 46.02 | 3,830,361 | -0.99(-2.11%) |
Oct 13, 2010 | 46.46 | 47.13 | 46.24 | 47.01 | 4,197,764 | +0.86(+1.86%) |
Oct 12, 2010 | 45.32 | 46.44 | 45.02 | 46.15 | 4,163,336 | +0.83(+1.83%) |
Oct 11, 2010 | 45.12 | 45.62 | 45.12 | 45.32 | 2,438,740 | +0.12(+0.27%) |
Oct 08, 2010 | 45.20 | 45.64 | 44.95 | 45.20 | 2,885,811 | -0.13(-0.29%) |
Oct 07, 2010 | 45.90 | 46.05 | 45.28 | 45.33 | 2,272,527 | -0.30(-0.67%) |
Oct 06, 2010 | 45.97 | 46.18 | 45.42 | 45.64 | 1,884,910 | -0.46(-0.99%) |
Oct 05, 2010 | 45.61 | 46.20 | 45.61 | 46.09 | 3,351,367 | +0.97(+2.15%) |
Oct 04, 2010 | 45.30 | 45.61 | 44.92 | 45.12 | 2,769,407 | -0.42(-0.92%) |
Oct 01, 2010 | 45.54 | 46.12 | 45.17 | 45.54 | 2,023,403 | -0.06(-0.13%) |
Sep 30, 2010 | 45.60 | 46.57 | 45.57 | 45.60 | 7,983 | +0.03(+0.07%) |
Sep 29, 2010 | 45.65 | 45.91 | 45.42 | 45.57 | 2,454,454 | -0.31(-0.68%) |
Sep 28, 2010 | 45.59 | 45.99 | 45.24 | 45.88 | 2,883,457 | +0.44(+0.96%) |
Sep 27, 2010 | 45.79 | 45.92 | 45.28 | 45.45 | 2,896,736 | -0.17(-0.38%) |
Sep 24, 2010 | 46.04 | 46.30 | 45.57 | 45.62 | 4,095,107 | +0.08(+0.17%) |
Sep 23, 2010 | 45.54 | 46.16 | 45.44 | 45.54 | 3,245,594 | -0.31(-0.69%) |
Sep 22, 2010 | 45.71 | 46.42 | 45.68 | 45.86 | 2,624,460 | +0.22(+0.48%) |
Sep 21, 2010 | 44.83 | 45.78 | 44.46 | 45.64 | 3,414,224 | +0.31(+0.69%) |
Sep 20, 2010 | 45.23 | 45.60 | 44.88 | 45.32 | 2,598,218 | +0.27(+0.59%) |
Sep 17, 2010 | 45.06 | 45.46 | 44.87 | 45.06 | 3,620,676 | +0.30(+0.68%) |
Sep 15, 2010 | 44.61 | 44.85 | 44.28 | 44.75 | 2,770,052 | +0.10(+0.23%) |
Sep 14, 2010 | 44.57 | 45.64 | 44.19 | 44.65 | 3,563,185 | +0.17(+0.39%) |
Sep 13, 2010 | 43.98 | 44.52 | 43.77 | 44.47 | 2,981,399 | +0.78(+1.79%) |
Sep 10, 2010 | 43.79 | 44.17 | 43.48 | 43.69 | 2,496,043 | +0.09(+0.20%) |
Sep 09, 2010 | 43.01 | 43.83 | 43.01 | 43.61 | 1,332 | +1.21(+2.85%) |
Sep 08, 2010 | 42.47 | 42.60 | 42.29 | 42.40 | 2,890,638 | -0.12(-0.29%) |
Sep 07, 2010 | 42.89 | 43.01 | 42.47 | 42.52 | 459 | -0.51(-1.19%) |
Sep 03, 2010 | 42.48 | 43.08 | 42.48 | 43.04 | 2,843,444 | +0.93(+2.22%) |
Sep 02, 2010 | 41.79 | 42.14 | 41.59 | 42.10 | 172 | +0.32(+0.78%) |
Sep 01, 2010 | 40.72 | 41.91 | 40.67 | 41.78 | 2,938,128 | +1.65(+4.11%) |
Aug 31, 2010 | 40.00 | 40.36 | 39.75 | 40.13 | 31,569 | -0.25(-0.61%) |
Aug 30, 2010 | 41.14 | 41.22 | 40.33 | 40.38 | 2,418,500 | -0.62(-1.51%) |
Aug 27, 2010 | 41.07 | 41.19 | 40.64 | 41.00 | 4,532,117 | +0.16(+0.40%) |
Aug 26, 2010 | 41.47 | 41.88 | 40.76 | 40.84 | 3,299,153 | -0.44(-1.06%) |
Aug 25, 2010 | 40.49 | 41.46 | 40.10 | 41.27 | 4,787,036 | +0.66(+1.62%) |
Aug 24, 2010 | 41.46 | 41.74 | 40.56 | 40.62 | 574 | -1.30(-3.11%) |
Aug 23, 2010 | 42.24 | 42.40 | 41.86 | 41.92 | 2,559,837 | -0.17(-0.41%) |
Aug 20, 2010 | 41.97 | 42.25 | 41.72 | 42.09 | 2,746,507 | -0.14(-0.34%) |
Aug 19, 2010 | 42.86 | 43.12 | 42.02 | 42.24 | 574 | -0.78(-1.82%) |
Aug 18, 2010 | 42.99 | 43.46 | 42.76 | 43.02 | 2,733,773 | -0.33(-0.77%) |
Aug 17, 2010 | 42.57 | 43.62 | 42.51 | 43.35 | 3,764,246 | +1.20(+2.85%) |
Aug 16, 2010 | 41.91 | 42.37 | 41.71 | 42.15 | 2,338,992 | -0.04(-0.09%) |
Aug 13, 2010 | 42.19 | 42.59 | 42.04 | 42.19 | 2,330,555 | -0.19(-0.45%) |
Aug 12, 2010 | 42.27 | 42.79 | 42.27 | 42.38 | 3,722,651 | -0.51(-1.20%) |
Aug 11, 2010 | 43.18 | 43.22 | 42.67 | 42.89 | 4,964,811 | -0.76(-1.75%) |
Aug 10, 2010 | 43.42 | 44.00 | 43.27 | 43.66 | 3,870,258 | -0.15(-0.35%) |
Aug 09, 2010 | 43.67 | 43.98 | 43.25 | 43.81 | 2,999,857 | +0.22(+0.50%) |
Aug 06, 2010 | 43.59 | 43.66 | 42.48 | 43.59 | 3,740,684 | +0.74(+1.73%) |
Aug 05, 2010 | 42.99 | 43.23 | 42.74 | 42.85 | 4,553,341 | -0.45(-1.03%) |
Aug 04, 2010 | 42.42 | 43.61 | 42.41 | 43.29 | 105 | +0.87(+2.04%) |
Aug 03, 2010 | 42.79 | 42.93 | 42.14 | 42.43 | 8,819,246 | -0.44(-1.02%) |
Aug 02, 2010 | 43.23 | 43.55 | 42.74 | 42.87 | 9,593,676 | +0.14(+0.33%) |
Jul 30, 2010 | 42.72 | 43.09 | 42.44 | 42.72 | 8,190,375 | -0.10(-0.24%) |
Jul 29, 2010 | 43.92 | 44.02 | 42.70 | 42.83 | 9,621,169 | -1.14(-2.60%) |
Jul 28, 2010 | 43.97 | 44.48 | 43.65 | 43.97 | 343 | +0.00(+0.00%) |
Jul 27, 2010 | 43.97 | 46.44 | 43.76 | 43.97 | 459 | -4.59(-9.45%) |
Jul 26, 2010 | 48.51 | 48.91 | 48.08 | 48.56 | 4,704,007 | -0.10(-0.20%) |
Jul 23, 2010 | 47.84 | 48.86 | 47.70 | 48.66 | 4,791,135 | +0.68(+1.41%) |
Jul 22, 2010 | 46.79 | 48.04 | 46.77 | 47.98 | 3,381,559 | +1.59(+3.43%) |
Jul 21, 2010 | 47.28 | 47.31 | 46.06 | 46.39 | 2,619,178 | -0.70(-1.50%) |
Jul 20, 2010 | 47.09 | 47.10 | 45.85 | 47.09 | 2,306,249 | +0.36(+0.77%) |
Jul 19, 2010 | 46.98 | 47.18 | 46.61 | 46.73 | 2,084,694 | +0.01(+0.02%) |
Jul 16, 2010 | 46.72 | 47.66 | 46.62 | 46.72 | 3,490,005 | -0.70(-1.47%) |
Jul 15, 2010 | 47.31 | 47.88 | 46.93 | 47.42 | 3,661,717 | +0.05(+0.10%) |
Jul 14, 2010 | 47.08 | 47.75 | 46.72 | 47.37 | 3,978,284 | +0.19(+0.40%) |
Jul 13, 2010 | 46.21 | 47.41 | 45.97 | 47.18 | 4,890,957 | +1.26(+2.74%) |
Jul 12, 2010 | 46.71 | 46.80 | 45.72 | 45.92 | 5,830,549 | -1.01(-2.15%) |
Jul 09, 2010 | 46.93 | 47.09 | 46.50 | 46.93 | 3,404,059 | +0.38(+0.82%) |
Jul 08, 2010 | 46.54 | 46.90 | 46.26 | 46.55 | 5,088,842 | +0.23(+0.49%) |
Jul 07, 2010 | 46.61 | 46.61 | 45.14 | 46.32 | 6,473,162 | -0.31(-0.67%) |
Jul 06, 2010 | 45.87 | 47.08 | 45.78 | 46.64 | 1,512 | +1.32(+2.92%) |
Jul 02, 2010 | 45.31 | 46.05 | 44.96 | 45.31 | 3,682,295 | -0.55(-1.20%) |
Jul 01, 2010 | 46.71 | 46.71 | 45.00 | 45.87 | 6,078,953 | -0.85(-1.81%) |
Jun 30, 2010 | 47.22 | 47.72 | 46.64 | 46.71 | 7,285,276 | -0.67(-1.41%) |
Jun 29, 2010 | 47.90 | 48.21 | 46.74 | 47.38 | 5,159,504 | -1.10(-2.26%) |
Jun 25, 2010 | 48.47 | 48.99 | 48.31 | 48.47 | 4,390,917 | -0.07(-0.14%) |
Jun 24, 2010 | 49.62 | 49.77 | 48.34 | 48.54 | 4,264,654 | -1.31(-2.64%) |
Jun 23, 2010 | 49.88 | 50.18 | 49.35 | 49.86 | 2,189,609 | -0.06(-0.11%) |
Jun 22, 2010 | 51.24 | 51.32 | 49.84 | 49.91 | 2,385,432 | -1.16(-2.27%) |
Jun 21, 2010 | 51.52 | 52.26 | 50.83 | 51.07 | 2,621,709 | -0.03(-0.06%) |
Jun 18, 2010 | 51.10 | 51.29 | 50.79 | 51.10 | 2,609,698 | +0.21(+0.41%) |
Jun 17, 2010 | 50.79 | 51.01 | 50.14 | 50.89 | 2,195,088 | +0.01(+0.02%) |
Jun 16, 2010 | 50.50 | 51.12 | 50.17 | 50.88 | 2,342,415 | -0.05(-0.09%) |
Jun 15, 2010 | 50.08 | 50.93 | 50.05 | 50.93 | 3,947,251 | +1.26(+2.53%) |
Jun 14, 2010 | 49.68 | 50.25 | 49.66 | 49.67 | 2,212,128 | +0.20(+0.40%) |
Jun 11, 2010 | 48.76 | 49.50 | 48.57 | 49.47 | 2,264,139 | +0.22(+0.44%) |
Jun 10, 2010 | 48.15 | 49.32 | 47.91 | 49.26 | 3,469,482 | +1.90(+4.02%) |
Jun 09, 2010 | 47.52 | 48.19 | 47.21 | 47.35 | 6,112,744 | +0.12(+0.26%) |
Jun 08, 2010 | 47.13 | 47.89 | 46.64 | 47.23 | 4,151,786 | -0.12(-0.26%) |
Jun 07, 2010 | 47.46 | 48.04 | 47.14 | 47.35 | 4,029,404 | +0.18(+0.38%) |
Jun 04, 2010 | 47.17 | 48.87 | 47.02 | 47.17 | 4,897,619 | -2.47(-4.97%) |
Jun 03, 2010 | 49.66 | 49.95 | 49.32 | 49.64 | 1,994,988 | +0.19(+0.39%) |
Jun 02, 2010 | 48.59 | 49.45 | 47.77 | 49.45 | 3,991,470 | +0.93(+1.92%) |
Jun 01, 2010 | 49.11 | 49.46 | 48.50 | 48.51 | 2,845,090 | -1.07(-2.15%) |
May 28, 2010 | 49.58 | 50.20 | 49.08 | 49.58 | 3,237,217 | -0.64(-1.27%) |
May 27, 2010 | 49.35 | 50.22 | 49.25 | 50.22 | 4,129,297 | +1.72(+3.55%) |
May 26, 2010 | 48.36 | 49.17 | 48.26 | 48.49 | 3,737,149 | +0.24(+0.49%) |
May 25, 2010 | 47.55 | 48.30 | 47.29 | 48.26 | 5,992,248 | -0.29(-0.59%) |
May 24, 2010 | 48.31 | 49.21 | 47.79 | 48.54 | 3,927,488 | +0.10(+0.22%) |
May 21, 2010 | 46.92 | 48.67 | 46.80 | 48.44 | 5,523,342 | +0.98(+2.07%) |
May 20, 2010 | 47.86 | 48.38 | 47.45 | 47.46 | 4,602,389 | -1.89(-3.82%) |
May 19, 2010 | 49.52 | 50.17 | 48.93 | 49.34 | 2,867,106 | -0.55(-1.11%) |
May 18, 2010 | 50.75 | 51.06 | 49.64 | 49.89 | 105 | -0.40(-0.80%) |
May 17, 2010 | 50.19 | 50.62 | 49.51 | 50.29 | 3,818,764 | +0.29(+0.57%) |
May 14, 2010 | 50.01 | 51.56 | 49.52 | 50.01 | 4,675,215 | -1.19(-2.33%) |
May 13, 2010 | 51.99 | 52.26 | 51.06 | 51.20 | 2,804,112 | +0.01(+0.02%) |
May 12, 2010 | 51.19 | 52.44 | 51.06 | 51.19 | 3,661,116 | +0.00(+0.00%) |
May 11, 2010 | 51.35 | 51.61 | 51.05 | 51.19 | 4,564,988 | -0.43(-0.83%) |
May 10, 2010 | 50.82 | 51.74 | 50.73 | 51.62 | 4,986,332 | +2.66(+5.43%) |
May 07, 2010 | 50.43 | 50.66 | 48.58 | 48.96 | 6,004,313 | -2.56(-4.97%) |
May 06, 2010 | 51.52 | 52.24 | 46.70 | 51.52 | 105 | +0.08(+0.15%) |
May 05, 2010 | 51.99 | 52.27 | 51.39 | 51.45 | 4,742,345 | -0.45(-0.86%) |
May 04, 2010 | 52.39 | 52.39 | 51.14 | 51.89 | 5,554,099 | -0.94(-1.78%) |
May 03, 2010 | 52.86 | 52.87 | 52.08 | 52.84 | 3,163,976 | +0.19(+0.36%) |
Apr 30, 2010 | 53.39 | 53.81 | 52.60 | 52.65 | 2,955,833 | -0.63(-1.18%) |
Apr 29, 2010 | 53.44 | 54.07 | 52.75 | 53.27 | 5,616,995 | +0.01(+0.02%) |
Apr 28, 2010 | 54.31 | 54.66 | 52.21 | 53.26 | 9,273,575 | +2.14(+4.19%) |
Apr 27, 2010 | 51.06 | 52.38 | 51.04 | 51.12 | 6,481,166 | -0.31(-0.61%) |
Apr 26, 2010 | 52.26 | 52.38 | 51.26 | 51.44 | 3,915,594 | +0.30(+0.58%) |
Apr 23, 2010 | 50.86 | 51.18 | 50.62 | 51.14 | 3,022,226 | +0.27(+0.52%) |
Apr 22, 2010 | 50.92 | 50.93 | 50.06 | 50.87 | 3,792,760 | -0.13(-0.26%) |
Apr 21, 2010 | 51.56 | 51.95 | 50.61 | 51.01 | 18,652 | -0.61(-1.18%) |
Apr 20, 2010 | 51.26 | 52.32 | 51.25 | 51.62 | 6,664,636 | +0.75(+1.48%) |
Apr 19, 2010 | 50.71 | 51.00 | 50.29 | 50.86 | 2,209,362 | +0.14(+0.28%) |
Apr 16, 2010 | 51.41 | 51.41 | 50.15 | 50.72 | 4,643,187 | -0.83(-1.61%) |
Apr 15, 2010 | 50.95 | 51.57 | 50.60 | 51.55 | 3,715,203 | +0.43(+0.84%) |
Apr 14, 2010 | 49.69 | 51.14 | 49.20 | 51.12 | 4,855,327 | +1.30(+2.62%) |
Apr 13, 2010 | 49.46 | 49.91 | 49.06 | 49.82 | 2,419,550 | +0.16(+0.33%) |
Apr 12, 2010 | 49.88 | 49.90 | 49.40 | 49.66 | 1,870,981 | -0.13(-0.27%) |
Apr 09, 2010 | 48.95 | 49.79 | 48.80 | 49.79 | 1,793,061 | +0.81(+1.65%) |
Apr 08, 2010 | 48.97 | 49.01 | 48.45 | 48.98 | 2,493,717 | -0.14(-0.29%) |
Apr 07, 2010 | 49.38 | 49.38 | 48.86 | 49.12 | 3,362,492 | -0.11(-0.23%) |
Apr 06, 2010 | 49.15 | 49.38 | 48.98 | 49.24 | 1,689,783 | -0.10(-0.21%) |
Apr 05, 2010 | 49.34 | 49.67 | 49.17 | 49.34 | 1,411,631 | +0.04(+0.08%) |
Apr 01, 2010 | 49.12 | 49.30 | 49.30 | 49.30 | 2,376,550 | +0.31(+0.64%) |
Mar 31, 2010 | 48.99 | 49.12 | 48.75 | 48.99 | 3,455,199 | -0.21(-0.43%) |
Mar 30, 2010 | 48.13 | 49.89 | 48.00 | 49.20 | 5,796,812 | +1.10(+2.28%) |
Mar 29, 2010 | 47.79 | 48.10 | 47.53 | 48.10 | 2,885,412 | +0.48(+1.00%) |
Mar 26, 2010 | 48.16 | 48.16 | 47.34 | 47.63 | 3,500,934 | -0.37(-0.77%) |
Mar 25, 2010 | 48.51 | 48.88 | 47.95 | 48.00 | 3,223,289 | -0.31(-0.65%) |
Mar 24, 2010 | 48.43 | 48.43 | 47.98 | 48.31 | 2,543,958 | -0.11(-0.24%) |
Mar 23, 2010 | 48.40 | 48.54 | 47.76 | 48.43 | 3,857,767 | +1.09(+2.29%) |
Mar 22, 2010 | 47.47 | 48.46 | 47.20 | 47.34 | 2,287,887 | -0.16(-0.34%) |
Mar 19, 2010 | 47.75 | 47.80 | 47.20 | 47.50 | 3,200,405 | +0.02(+0.04%) |
Mar 18, 2010 | 47.61 | 47.86 | 47.27 | 47.48 | 2,258,238 | -0.10(-0.22%) |
Mar 17, 2010 | 47.10 | 47.74 | 47.10 | 47.59 | 3,784,335 | +0.44(+0.93%) |
Mar 16, 2010 | 47.66 | 47.66 | 47.02 | 47.15 | 3,369,814 | -0.41(-0.86%) |
Mar 15, 2010 | 47.24 | 47.57 | 47.19 | 47.56 | 3,227,577 | -0.21(-0.44%) |
Mar 12, 2010 | 48.43 | 48.43 | 47.56 | 47.77 | 3,089,497 | -0.65(-1.34%) |
Mar 11, 2010 | 48.00 | 48.43 | 47.75 | 48.42 | 3,090,683 | +0.41(+0.85%) |
Mar 10, 2010 | 47.75 | 48.14 | 47.56 | 48.01 | 2,109,537 | +0.17(+0.36%) |
Mar 09, 2010 | 47.47 | 48.26 | 47.30 | 47.84 | 4,767,010 | +0.29(+0.60%) |
Mar 08, 2010 | 46.98 | 47.80 | 46.83 | 47.55 | 3,755,003 | +0.42(+0.89%) |
Mar 05, 2010 | 46.39 | 47.35 | 46.31 | 47.13 | 2,853,760 | +0.83(+1.79%) |
Mar 04, 2010 | 46.80 | 47.14 | 46.20 | 46.30 | 2,229,203 | -0.50(-1.06%) |
Mar 03, 2010 | 47.06 | 47.11 | 46.56 | 46.80 | 2,865,606 | -0.27(-0.57%) |
Mar 02, 2010 | 46.51 | 47.25 | 46.42 | 47.06 | 2,642,162 | +0.73(+1.58%) |
Mar 01, 2010 | 46.52 | 46.90 | 45.97 | 46.33 | 7,134,385 | -0.11(-0.25%) |
Feb 26, 2010 | 46.73 | 46.85 | 45.94 | 46.45 | 4,130,011 | -0.49(-1.03%) |
Feb 25, 2010 | 45.71 | 46.98 | 45.29 | 46.93 | 9,716,497 | +0.85(+1.84%) |
Feb 24, 2010 | 47.09 | 47.22 | 45.75 | 46.08 | 7,178,073 | -1.15(-2.44%) |
Feb 23, 2010 | 45.50 | 47.56 | 45.48 | 47.24 | 15,420,859 | +1.43(+3.12%) |
Feb 22, 2010 | 47.05 | 47.21 | 43.21 | 45.81 | 20,091,380 | -1.07(-2.28%) |
Feb 19, 2010 | 46.79 | 47.13 | 46.58 | 46.87 | 2,112,779 | -0.10(-0.20%) |
Feb 18, 2010 | 46.47 | 47.16 | 46.24 | 46.97 | 2,963,349 | +0.58(+1.25%) |
Feb 17, 2010 | 45.91 | 46.53 | 45.87 | 46.39 | 2,378,254 | +0.48(+1.04%) |
Feb 16, 2010 | 45.25 | 45.91 | 45.06 | 45.91 | 1,759,157 | +0.90(+2.01%) |
Feb 12, 2010 | 44.78 | 45.01 | 45.01 | 45.01 | 2,224,400 | -0.05(-0.11%) |
Feb 11, 2010 | 44.72 | 45.22 | 44.48 | 45.06 | 2,364,852 | +0.17(+0.38%) |
Feb 10, 2010 | 45.26 | 45.50 | 44.70 | 44.88 | 2,544,683 | -0.52(-1.15%) |
Feb 09, 2010 | 44.84 | 45.66 | 44.79 | 45.41 | 3,240,095 | +0.92(+2.08%) |
Feb 08, 2010 | 44.71 | 45.06 | 44.39 | 44.48 | 2,798,919 | -0.28(-0.62%) |
Feb 05, 2010 | 44.90 | 45.02 | 43.84 | 44.76 | 4,018,522 | -0.25(-0.55%) |
Feb 04, 2010 | 45.87 | 45.88 | 44.97 | 45.01 | 4,443,250 | -1.10(-2.38%) |
Feb 03, 2010 | 47.14 | 47.32 | 45.87 | 46.10 | 6,809,023 | +0.77(+1.70%) |
Feb 02, 2010 | 44.71 | 45.43 | 44.50 | 45.33 | 4,195,077 | +0.84(+1.89%) |
Feb 01, 2010 | 43.91 | 44.72 | 43.81 | 44.49 | 4,264,456 | +0.54(+1.22%) |
Jan 29, 2010 | 44.45 | 44.67 | 43.94 | 43.95 | 3,159,863 | -0.14(-0.32%) |
Jan 28, 2010 | 44.47 | 44.88 | 44.02 | 44.09 | 2,738,692 | -0.15(-0.34%) |
Jan 27, 2010 | 44.10 | 44.36 | 43.83 | 44.25 | 2,321,520 | -0.03(-0.06%) |
Jan 26, 2010 | 44.67 | 44.67 | 44.03 | 44.27 | 3,845,858 | -0.58(-1.30%) |
Jan 25, 2010 | 45.08 | 45.37 | 44.80 | 44.86 | 2,586,950 | +0.06(+0.13%) |
Jan 22, 2010 | 45.43 | 45.66 | 44.79 | 44.80 | 4,099,609 | -0.70(-1.53%) |
Jan 21, 2010 | 46.37 | 46.84 | 45.40 | 45.49 | 3,164,887 | -0.95(-2.05%) |
Jan 20, 2010 | 46.58 | 47.00 | 45.90 | 46.45 | 4,056,070 | -0.19(-0.41%) |
Jan 19, 2010 | 45.69 | 46.66 | 45.50 | 46.64 | 4,190,851 | +1.16(+2.55%) |
Jan 15, 2010 | 46.09 | 45.47 | 45.47 | 45.47 | 5,447,385 | -0.64(-1.38%) |
Jan 14, 2010 | 46.46 | 46.56 | 45.97 | 46.11 | 1,980,152 | -0.27(-0.58%) |
Jan 13, 2010 | 46.35 | 46.64 | 45.82 | 46.38 | 3,034,895 | +0.02(+0.04%) |
Jan 12, 2010 | 47.03 | 47.03 | 46.13 | 46.36 | 3,416,394 | -0.78(-1.66%) |
Jan 11, 2010 | 47.02 | 47.30 | 46.66 | 47.14 | 2,986,807 | +0.55(+1.19%) |
Jan 08, 2010 | 45.83 | 46.59 | 45.60 | 46.59 | 3,320,408 | +0.77(+1.68%) |
Jan 07, 2010 | 45.83 | 45.90 | 45.48 | 45.82 | 2,770,258 | +0.00(+0.00%) |
Jan 06, 2010 | 45.50 | 46.13 | 45.35 | 45.82 | 3,218,317 | +0.43(+0.94%) |
Jan 05, 2010 | 45.34 | 45.47 | 45.00 | 45.39 | 3,383,065 | +0.15(+0.34%) |