Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.79 | 43.16 | 42.45 | 42.99 | 5,309,361 | +0.04(+0.10%) |
Mar 30, 2011 | 42.95 | 42.95 | 42.95 | 42.95 | 4,985,020 | +0.61(+1.45%) |
Mar 29, 2011 | 41.92 | 42.35 | 41.70 | 42.33 | 3,437,412 | +0.38(+0.91%) |
Mar 28, 2011 | 42.20 | 42.42 | 41.90 | 41.95 | 2,913,679 | -0.20(-0.49%) |
Mar 25, 2011 | 42.14 | 42.48 | 41.84 | 42.16 | 2,604,216 | +0.25(+0.59%) |
Mar 24, 2011 | 41.99 | 42.01 | 41.43 | 41.91 | 2,833,279 | +0.10(+0.23%) |
Mar 23, 2011 | 41.75 | 41.96 | 41.19 | 41.82 | 4,055,292 | -0.11(-0.26%) |
Mar 22, 2011 | 42.52 | 42.61 | 41.90 | 41.92 | 4,810,175 | -0.59(-1.40%) |
Mar 21, 2011 | 42.51 | 42.61 | 42.33 | 42.52 | 4,781,969 | -0.31(-0.73%) |
Mar 18, 2011 | 42.97 | 43.51 | 42.72 | 42.83 | 9,172,518 | +0.51(+1.21%) |
Mar 17, 2011 | 42.18 | 42.42 | 41.72 | 42.32 | 6,397,925 | +0.83(+1.99%) |
Mar 16, 2011 | 42.34 | 42.61 | 41.17 | 41.49 | 8,799,388 | -0.91(-2.14%) |
Mar 15, 2011 | 42.04 | 42.68 | 41.99 | 42.40 | 7,099,682 | -0.29(-0.69%) |
Mar 14, 2011 | 42.68 | 43.02 | 42.40 | 42.70 | 5,775,988 | -0.24(-0.56%) |
Mar 11, 2011 | 42.36 | 43.11 | 42.26 | 42.93 | 6,182,319 | +0.48(+1.13%) |
Mar 10, 2011 | 42.51 | 42.85 | 42.10 | 42.46 | 6,799,280 | -0.61(-1.41%) |
Mar 09, 2011 | 43.00 | 43.22 | 42.57 | 43.06 | 5,022,277 | -0.18(-0.43%) |
Mar 08, 2011 | 41.69 | 43.38 | 41.66 | 43.25 | 8,830,762 | +1.82(+4.40%) |
Mar 07, 2011 | 41.92 | 42.10 | 41.27 | 41.43 | 5,779,670 | -0.17(-0.41%) |
Mar 04, 2011 | 41.62 | 41.90 | 41.10 | 41.60 | 5,343,091 | +0.00(+0.00%) |
Mar 03, 2011 | 41.42 | 41.81 | 41.33 | 41.60 | 6,211,461 | +0.66(+1.60%) |
Mar 02, 2011 | 41.02 | 41.31 | 40.72 | 40.94 | 5,492,996 | -0.25(-0.60%) |
Mar 01, 2011 | 42.20 | 42.20 | 41.18 | 41.19 | 5,245,636 | -0.92(-2.19%) |
Feb 28, 2011 | 42.37 | 42.40 | 41.87 | 42.11 | 4,671,984 | -0.12(-0.29%) |
Feb 25, 2011 | 42.06 | 42.43 | 41.92 | 42.23 | 3,680,674 | +0.48(+1.16%) |
Feb 24, 2011 | 41.88 | 42.10 | 41.35 | 41.75 | 5,205,266 | -0.27(-0.63%) |
Feb 23, 2011 | 42.17 | 42.33 | 41.10 | 42.01 | 6,700,894 | -0.20(-0.49%) |
Feb 22, 2011 | 43.03 | 43.22 | 42.10 | 42.22 | 7,180,600 | -1.45(-3.33%) |
Feb 18, 2011 | 43.85 | 44.00 | 43.62 | 43.67 | 3,493,764 | -0.03(-0.06%) |
Feb 17, 2011 | 44.05 | 44.18 | 43.64 | 43.70 | 3,935,460 | -0.59(-1.33%) |
Feb 16, 2011 | 44.18 | 44.40 | 44.05 | 44.29 | 4,804,071 | +0.19(+0.43%) |
Feb 15, 2011 | 44.06 | 44.49 | 43.98 | 44.09 | 5,460,412 | -0.23(-0.51%) |
Feb 14, 2011 | 43.70 | 44.33 | 43.70 | 44.32 | 3,917,525 | +0.31(+0.70%) |
Feb 11, 2011 | 43.49 | 44.29 | 43.08 | 44.01 | 3,791,384 | +0.44(+1.00%) |
Feb 10, 2011 | 43.87 | 43.98 | 43.28 | 43.58 | 3,543,366 | -0.25(-0.56%) |
Feb 09, 2011 | 43.62 | 44.14 | 43.43 | 43.82 | 5,468,682 | -0.07(-0.16%) |
Feb 08, 2011 | 42.90 | 43.90 | 42.69 | 43.89 | 6,207,496 | +1.06(+2.49%) |
Feb 07, 2011 | 42.43 | 43.17 | 42.26 | 42.83 | 3,655,721 | +0.51(+1.21%) |
Feb 04, 2011 | 42.36 | 42.40 | 41.98 | 42.31 | 2,857,463 | -0.08(-0.18%) |
Feb 03, 2011 | 42.36 | 42.83 | 42.19 | 42.39 | 4,345,607 | -0.15(-0.35%) |
Feb 02, 2011 | 42.35 | 42.81 | 42.24 | 42.54 | 5,051,647 | +0.03(+0.06%) |
Feb 01, 2011 | 41.17 | 42.78 | 41.04 | 42.51 | 8,087,507 | +1.56(+3.82%) |
Jan 31, 2011 | 41.19 | 41.45 | 40.78 | 40.95 | 7,108,831 | -0.08(-0.18%) |
Jan 28, 2011 | 42.07 | 42.31 | 41.00 | 41.02 | 6,478,605 | -1.06(-2.53%) |
Jan 27, 2011 | 41.80 | 42.19 | 41.32 | 42.09 | 3,691,707 | +0.34(+0.82%) |
Jan 26, 2011 | 41.63 | 41.97 | 41.24 | 41.75 | 5,600,046 | +0.20(+0.48%) |
Jan 25, 2011 | 41.09 | 41.60 | 40.84 | 41.55 | 6,991,088 | +0.27(+0.66%) |
Jan 24, 2011 | 41.30 | 41.62 | 41.12 | 41.28 | 4,656,694 | -0.24(-0.58%) |
Jan 21, 2011 | 42.31 | 42.36 | 41.09 | 41.52 | 9,607,913 | -0.12(-0.28%) |
Jan 20, 2011 | 41.43 | 41.92 | 40.89 | 41.63 | 9,976,184 | -0.55(-1.31%) |
Jan 19, 2011 | 42.78 | 43.23 | 41.96 | 42.18 | 8,075,334 | -0.98(-2.26%) |
Jan 18, 2011 | 43.21 | 43.73 | 42.89 | 43.16 | 5,965,956 | -0.67(-1.53%) |
Jan 14, 2011 | 41.72 | 43.91 | 41.69 | 43.83 | 10,371,136 | +2.11(+5.05%) |
Jan 13, 2011 | 42.51 | 42.52 | 41.66 | 41.72 | 4,965,203 | -0.73(-1.72%) |
Jan 12, 2011 | 42.47 | 42.87 | 42.39 | 42.45 | 5,560,090 | +0.40(+0.94%) |
Jan 11, 2011 | 42.17 | 42.33 | 41.72 | 42.05 | 4,907,182 | +0.07(+0.16%) |
Jan 10, 2011 | 41.82 | 42.28 | 41.67 | 41.99 | 3,370,947 | -0.22(-0.52%) |
Jan 07, 2011 | 42.61 | 42.72 | 41.64 | 42.20 | 6,575,556 | -0.44(-1.04%) |
Jan 06, 2011 | 42.05 | 43.05 | 41.87 | 42.65 | 7,199,020 | +0.54(+1.28%) |
Jan 05, 2011 | 41.33 | 42.14 | 41.21 | 42.11 | 8,126,703 | +0.80(+1.93%) |
Jan 04, 2011 | 42.02 | 42.17 | 40.97 | 41.31 | 5,314,191 | -0.64(-1.53%) |
Jan 03, 2011 | 41.76 | 42.19 | 41.76 | 41.95 | 5,681,926 | +0.58(+1.40%) |
Dec 31, 2010 | 41.41 | 41.57 | 41.28 | 41.37 | 1,951,261 | -0.11(-0.26%) |
Dec 30, 2010 | 41.56 | 41.63 | 41.23 | 41.48 | 3,568,695 | -0.21(-0.51%) |
Dec 29, 2010 | 41.48 | 41.74 | 41.29 | 41.69 | 3,949,696 | +0.27(+0.66%) |
Dec 28, 2010 | 41.16 | 41.51 | 40.81 | 41.42 | 3,171,415 | +0.27(+0.65%) |
Dec 27, 2010 | 40.88 | 41.17 | 40.70 | 41.15 | 2,200,857 | +0.20(+0.48%) |
Dec 23, 2010 | 41.18 | 41.34 | 40.73 | 40.96 | 3,477,674 | -0.35(-0.84%) |
Dec 22, 2010 | 40.93 | 41.78 | 40.93 | 41.30 | 4,727,006 | +0.35(+0.85%) |
Dec 21, 2010 | 40.14 | 41.04 | 40.02 | 40.96 | 4,604,528 | +1.01(+2.52%) |
Dec 20, 2010 | 40.02 | 40.34 | 39.94 | 39.95 | 4,047,855 | +0.09(+0.22%) |
Dec 17, 2010 | 39.87 | 40.13 | 39.73 | 39.86 | 5,411,766 | +0.05(+0.14%) |
Dec 16, 2010 | 40.06 | 40.47 | 39.44 | 39.81 | 7,539,132 | -0.10(-0.24%) |
Dec 15, 2010 | 41.16 | 41.18 | 39.85 | 39.90 | 10,260,371 | -1.26(-3.06%) |
Dec 14, 2010 | 40.90 | 41.55 | 40.90 | 41.16 | 6,713,776 | +0.28(+0.68%) |
Dec 13, 2010 | 41.73 | 41.80 | 40.72 | 40.88 | 10,687,260 | -0.46(-1.10%) |
Dec 10, 2010 | 41.91 | 42.10 | 41.10 | 41.34 | 11,059,278 | -0.61(-1.46%) |
Dec 09, 2010 | 41.26 | 42.10 | 41.18 | 41.95 | 14,021,026 | +0.95(+2.31%) |
Dec 08, 2010 | 39.47 | 41.01 | 39.36 | 41.01 | 11,030,974 | +1.58(+4.01%) |
Dec 07, 2010 | 39.57 | 39.68 | 39.21 | 39.42 | 9,316,793 | +0.37(+0.96%) |
Dec 06, 2010 | 38.82 | 39.17 | 38.70 | 39.05 | 4,332,114 | +0.03(+0.09%) |
Dec 03, 2010 | 38.35 | 39.10 | 38.06 | 39.02 | 5,365,054 | +0.47(+1.22%) |
Dec 02, 2010 | 37.56 | 38.66 | 37.50 | 38.55 | 9,073,606 | +0.95(+2.54%) |
Dec 01, 2010 | 37.22 | 37.63 | 36.96 | 37.59 | 6,130,782 | +0.90(+2.45%) |
Nov 30, 2010 | 36.69 | 37.05 | 36.60 | 36.69 | 7,039,306 | -0.32(-0.87%) |
Nov 29, 2010 | 36.69 | 37.25 | 36.56 | 37.01 | 4,652,674 | +0.14(+0.37%) |
Nov 26, 2010 | 36.81 | 37.43 | 36.81 | 36.88 | 1,717,411 | -0.37(-0.99%) |
Nov 24, 2010 | 37.48 | 37.24 | 37.24 | 37.24 | 4,297,639 | +0.01(+0.02%) |
Nov 23, 2010 | 37.28 | 37.63 | 37.13 | 37.24 | 5,563,436 | -0.63(-1.67%) |
Nov 22, 2010 | 37.97 | 38.20 | 37.62 | 37.87 | 4,364,045 | -0.48(-1.26%) |
Nov 19, 2010 | 38.16 | 38.42 | 37.88 | 38.35 | 4,196,731 | +0.04(+0.11%) |
Nov 18, 2010 | 38.35 | 38.80 | 38.06 | 38.31 | 7,315,845 | +0.57(+1.50%) |
Nov 17, 2010 | 37.98 | 38.26 | 37.66 | 37.75 | 5,639,656 | -0.14(-0.38%) |
Nov 16, 2010 | 38.60 | 38.63 | 37.48 | 37.89 | 7,746,296 | -0.92(-2.37%) |
Nov 15, 2010 | 38.80 | 39.06 | 38.59 | 38.81 | 4,707,755 | +0.22(+0.56%) |
Nov 12, 2010 | 39.06 | 39.53 | 38.48 | 38.59 | 6,037,140 | -0.80(-2.02%) |
Nov 11, 2010 | 38.75 | 39.57 | 38.67 | 39.39 | 8,261,773 | +0.33(+0.85%) |
Nov 10, 2010 | 38.36 | 39.08 | 38.10 | 39.06 | 6,930,053 | +0.73(+1.90%) |
Nov 09, 2010 | 39.46 | 39.55 | 38.21 | 38.33 | 7,823,334 | -0.95(-2.43%) |
Nov 08, 2010 | 39.41 | 39.70 | 38.65 | 39.28 | 6,705,659 | -0.52(-1.30%) |
Nov 05, 2010 | 38.48 | 40.20 | 38.24 | 39.80 | 14,848,933 | +1.69(+4.43%) |
Nov 04, 2010 | 37.16 | 38.16 | 37.01 | 38.11 | 9,615,238 | +1.27(+3.46%) |
Nov 03, 2010 | 36.04 | 36.85 | 35.81 | 36.84 | 8,524,300 | +0.79(+2.19%) |
Nov 02, 2010 | 36.43 | 36.45 | 35.87 | 36.04 | 4,801,425 | -0.18(-0.51%) |
Nov 01, 2010 | 36.85 | 37.20 | 35.79 | 36.23 | 5,839,824 | -0.50(-1.35%) |
Oct 29, 2010 | 36.46 | 36.92 | 36.36 | 36.73 | 3,493,718 | +0.18(+0.48%) |
Oct 28, 2010 | 36.85 | 37.00 | 36.29 | 36.55 | 3,548,492 | -0.07(-0.20%) |
Oct 27, 2010 | 36.57 | 37.21 | 36.43 | 36.62 | 6,959,146 | -0.17(-0.46%) |
Oct 25, 2010 | 37.48 | 37.48 | 36.69 | 36.79 | 6,020,484 | -0.49(-1.32%) |
Oct 22, 2010 | 36.65 | 37.29 | 36.56 | 37.28 | 7,444,944 | +0.79(+2.17%) |
Oct 21, 2010 | 35.83 | 37.04 | 35.70 | 36.49 | 11,347,561 | +0.56(+1.55%) |
Oct 20, 2010 | 36.09 | 36.42 | 35.43 | 35.94 | 8,744,078 | -0.20(-0.57%) |
Oct 19, 2010 | 35.72 | 36.67 | 35.72 | 36.14 | 8,822,916 | +0.02(+0.06%) |
Oct 18, 2010 | 34.80 | 36.16 | 34.76 | 36.12 | 5,703,813 | +1.15(+3.29%) |
Oct 15, 2010 | 35.45 | 35.59 | 34.54 | 34.97 | 11,178,207 | -0.29(-0.83%) |
Oct 14, 2010 | 35.93 | 35.93 | 34.73 | 35.26 | 11,263,180 | -0.80(-2.21%) |
Oct 13, 2010 | 36.36 | 36.71 | 35.97 | 36.06 | 6,973,995 | -0.02(-0.06%) |
Oct 12, 2010 | 35.85 | 36.21 | 35.43 | 36.08 | 7,505,842 | +0.14(+0.40%) |
Oct 11, 2010 | 36.07 | 36.26 | 35.77 | 35.94 | 4,495,047 | -0.16(-0.45%) |
Oct 08, 2010 | 36.10 | 36.34 | 35.88 | 36.10 | 5,163,473 | -0.01(-0.04%) |
Oct 07, 2010 | 36.81 | 36.96 | 35.83 | 36.11 | 5,806,911 | -0.46(-1.26%) |
Oct 06, 2010 | 36.23 | 36.70 | 36.00 | 36.58 | 6,440,836 | +0.20(+0.56%) |
Oct 05, 2010 | 35.71 | 36.69 | 35.57 | 36.37 | 8,731,993 | +0.94(+2.65%) |
Oct 04, 2010 | 35.81 | 36.23 | 35.26 | 35.43 | 5,373,823 | -0.50(-1.40%) |
Oct 01, 2010 | 35.94 | 36.04 | 35.32 | 35.94 | 7,364,872 | +0.39(+1.10%) |
Sep 30, 2010 | 35.56 | 35.88 | 35.17 | 35.54 | 8,019,469 | +0.32(+0.90%) |
Sep 29, 2010 | 35.45 | 35.60 | 35.07 | 35.23 | 6,517,039 | -0.48(-1.33%) |
Sep 28, 2010 | 35.02 | 35.83 | 34.94 | 35.70 | 42,210 | +0.70(+2.00%) |
Sep 27, 2010 | 36.00 | 36.01 | 34.96 | 35.00 | 6,937,643 | -1.09(-3.03%) |
Sep 24, 2010 | 35.53 | 36.13 | 35.02 | 36.10 | 9,328,024 | +1.12(+3.21%) |
Sep 23, 2010 | 34.98 | 35.70 | 34.51 | 34.98 | 12,726,009 | +0.11(+0.31%) |
Sep 22, 2010 | 35.59 | 35.76 | 34.54 | 34.87 | 16,548,225 | -0.87(-2.44%) |
Sep 21, 2010 | 36.92 | 37.15 | 35.73 | 35.74 | 12,278,747 | -0.97(-2.65%) |
Sep 20, 2010 | 37.11 | 37.15 | 36.61 | 36.71 | 8,333,136 | -0.25(-0.68%) |
Sep 17, 2010 | 36.96 | 37.48 | 36.58 | 36.96 | 4,970,472 | -0.33(-0.88%) |
Sep 15, 2010 | 37.31 | 37.38 | 36.49 | 37.29 | 5,946,204 | -0.31(-0.81%) |
Sep 14, 2010 | 38.13 | 38.19 | 37.28 | 37.60 | 294 | -0.72(-1.88%) |
Sep 13, 2010 | 37.91 | 39.02 | 37.91 | 38.32 | 6,425,992 | +1.07(+2.89%) |
Sep 10, 2010 | 37.22 | 37.64 | 37.00 | 37.24 | 3,657,390 | +0.04(+0.11%) |
Sep 09, 2010 | 37.25 | 37.59 | 36.72 | 37.20 | 7,431 | +0.52(+1.41%) |
Sep 08, 2010 | 36.00 | 36.93 | 35.83 | 36.68 | 4,128,395 | +0.65(+1.81%) |
Sep 07, 2010 | 37.02 | 37.02 | 35.94 | 36.03 | 824 | -1.33(-3.55%) |
Sep 03, 2010 | 37.19 | 37.52 | 36.83 | 37.36 | 5,068,925 | +0.56(+1.52%) |
Sep 02, 2010 | 36.11 | 36.83 | 36.04 | 36.80 | 147 | +0.63(+1.73%) |
Sep 01, 2010 | 35.28 | 36.34 | 34.96 | 36.17 | 9,457,448 | +1.59(+4.60%) |
Aug 31, 2010 | 34.56 | 35.01 | 34.07 | 34.58 | 18,479 | +0.24(+0.69%) |
Aug 30, 2010 | 35.07 | 35.14 | 34.32 | 34.34 | 4,432,998 | -0.12(-0.34%) |
Aug 27, 2010 | 35.34 | 35.41 | 34.14 | 34.46 | 7,054,091 | -0.23(-0.67%) |
Aug 26, 2010 | 34.69 | 35.28 | 34.34 | 34.69 | 10,707 | +0.32(+0.93%) |
Aug 25, 2010 | 34.17 | 34.51 | 33.62 | 34.37 | 14,877 | -0.01(-0.04%) |
Aug 24, 2010 | 35.01 | 35.18 | 34.34 | 34.39 | 1,032 | -1.08(-3.05%) |
Aug 23, 2010 | 36.25 | 36.38 | 35.45 | 35.47 | 7,122,241 | -0.39(-1.10%) |
Aug 20, 2010 | 36.91 | 36.96 | 35.69 | 35.86 | 10,435,461 | -1.06(-2.87%) |
Aug 19, 2010 | 38.04 | 38.31 | 36.90 | 36.92 | 1,032 | -1.34(-3.50%) |
Aug 18, 2010 | 37.77 | 38.33 | 37.42 | 38.26 | 6,100,177 | +0.57(+1.52%) |
Aug 17, 2010 | 38.25 | 38.33 | 37.60 | 37.69 | 4,462 | -0.15(-0.40%) |
Aug 16, 2010 | 37.28 | 37.94 | 37.21 | 37.84 | 4,150,743 | +0.37(+1.00%) |
Aug 13, 2010 | 37.47 | 38.39 | 37.42 | 37.47 | 6,911,586 | -0.68(-1.78%) |
Aug 12, 2010 | 37.91 | 38.72 | 37.91 | 38.15 | 6,204,999 | -0.45(-1.16%) |
Aug 11, 2010 | 39.18 | 39.55 | 38.52 | 38.59 | 1,176 | -1.33(-3.34%) |
Aug 10, 2010 | 38.96 | 40.26 | 38.96 | 39.93 | 6,044,109 | +0.47(+1.19%) |
Aug 09, 2010 | 40.25 | 40.27 | 39.20 | 39.46 | 7,285,813 | -0.55(-1.38%) |
Aug 06, 2010 | 40.01 | 40.45 | 39.23 | 40.01 | 5,822,225 | -0.91(-2.23%) |
Aug 05, 2010 | 40.70 | 41.05 | 40.47 | 40.92 | 2,974 | -0.11(-0.27%) |
Aug 04, 2010 | 41.11 | 41.15 | 40.65 | 41.03 | 4,423,680 | -0.01(-0.03%) |
Aug 03, 2010 | 41.27 | 41.36 | 40.77 | 41.04 | 14,877 | -0.41(-1.00%) |
Aug 02, 2010 | 40.95 | 41.49 | 40.44 | 41.46 | 4,636,030 | +1.07(+2.64%) |
Jul 30, 2010 | 40.37 | 40.70 | 39.90 | 40.39 | 3,420,993 | -0.14(-0.35%) |
Jul 29, 2010 | 41.30 | 41.44 | 40.06 | 40.53 | 4,836,398 | -0.02(-0.05%) |
Jul 28, 2010 | 40.55 | 41.79 | 40.08 | 40.55 | 10,998 | -1.14(-2.72%) |
Jul 27, 2010 | 41.69 | 42.67 | 41.67 | 41.69 | 8,268 | -0.37(-0.89%) |
Jul 26, 2010 | 41.60 | 42.35 | 41.15 | 42.06 | 4,404,332 | +0.56(+1.36%) |
Jul 23, 2010 | 40.44 | 41.83 | 40.14 | 41.50 | 5,542,745 | +0.84(+2.07%) |
Jul 22, 2010 | 40.70 | 41.55 | 40.47 | 40.66 | 9,123,946 | +0.84(+2.12%) |
Jul 21, 2010 | 40.81 | 40.86 | 39.49 | 39.81 | 8,138,117 | -0.27(-0.68%) |
Jul 20, 2010 | 40.08 | 40.15 | 38.57 | 40.08 | 7,413,609 | +0.66(+1.67%) |
Jul 19, 2010 | 39.74 | 39.82 | 38.57 | 39.42 | 6,466,145 | -0.18(-0.45%) |
Jul 16, 2010 | 39.60 | 41.09 | 39.37 | 39.60 | 8,061,815 | -1.24(-3.05%) |
Jul 15, 2010 | 41.73 | 41.85 | 40.29 | 40.85 | 5,128,058 | -0.84(-2.01%) |
Jul 14, 2010 | 42.32 | 42.32 | 41.01 | 41.68 | 8,621,006 | -0.99(-2.31%) |
Jul 13, 2010 | 42.42 | 42.84 | 42.16 | 42.67 | 1,454 | +0.85(+2.03%) |
Jul 12, 2010 | 41.92 | 42.11 | 41.24 | 41.82 | 3,292,024 | -0.20(-0.49%) |
Jul 09, 2010 | 42.02 | 42.13 | 41.26 | 42.02 | 5,650,194 | +0.51(+1.23%) |
Jul 08, 2010 | 41.66 | 41.83 | 40.78 | 41.51 | 7,220,802 | -0.01(-0.02%) |
Jul 07, 2010 | 38.91 | 41.57 | 38.72 | 41.52 | 12,413,966 | +2.99(+7.77%) |
Jul 06, 2010 | 38.53 | 38.95 | 38.02 | 38.53 | 4,992 | +0.73(+1.92%) |
Jul 02, 2010 | 37.80 | 38.68 | 37.53 | 37.80 | 4,472,166 | -0.44(-1.15%) |
Jul 01, 2010 | 38.36 | 38.97 | 37.03 | 38.24 | 7,781,868 | -0.12(-0.32%) |
Jun 30, 2010 | 38.97 | 39.53 | 38.23 | 38.36 | 213 | -0.73(-1.88%) |
Jun 29, 2010 | 39.10 | 40.46 | 38.88 | 39.10 | 5,970 | -2.34(-5.65%) |
Jun 25, 2010 | 41.44 | 41.57 | 40.39 | 41.44 | 6,856,615 | +1.33(+3.32%) |
Jun 24, 2010 | 40.81 | 41.02 | 39.99 | 40.11 | 5,757,656 | -1.11(-2.70%) |
Jun 23, 2010 | 41.17 | 41.71 | 40.93 | 41.22 | 4,931,220 | +0.05(+0.13%) |
Jun 22, 2010 | 42.10 | 42.17 | 41.09 | 41.17 | 368 | -0.84(-2.00%) |
Jun 21, 2010 | 43.24 | 43.33 | 41.78 | 42.01 | 4,900,345 | -0.62(-1.45%) |
Jun 18, 2010 | 42.63 | 42.74 | 42.05 | 42.63 | 7,262,160 | +0.40(+0.95%) |
Jun 17, 2010 | 42.36 | 42.43 | 41.63 | 42.23 | 4,259,082 | -0.11(-0.26%) |
Jun 16, 2010 | 41.76 | 42.66 | 41.73 | 42.34 | 4,957,784 | +0.26(+0.63%) |
Jun 15, 2010 | 41.31 | 42.10 | 40.88 | 42.07 | 6,316,899 | +1.20(+2.92%) |
Jun 14, 2010 | 41.87 | 41.89 | 40.82 | 40.88 | 5,483,075 | -0.71(-1.71%) |
Jun 11, 2010 | 40.52 | 41.64 | 40.49 | 41.59 | 5,373,135 | +0.45(+1.11%) |
Jun 10, 2010 | 39.95 | 41.24 | 39.95 | 41.13 | 5,731,784 | +1.75(+4.43%) |
Jun 09, 2010 | 40.28 | 40.37 | 39.21 | 39.39 | 6,848,592 | -0.84(-2.08%) |
Jun 08, 2010 | 39.69 | 40.30 | 39.10 | 40.22 | 7,047,222 | +0.63(+1.60%) |
Jun 07, 2010 | 40.11 | 40.89 | 39.54 | 39.59 | 7,655,095 | -0.25(-0.62%) |
Jun 04, 2010 | 39.84 | 41.63 | 39.72 | 39.84 | 10,621,902 | -2.28(-5.42%) |
Jun 03, 2010 | 43.44 | 43.45 | 41.93 | 42.12 | 7,365,972 | -1.12(-2.59%) |
Jun 02, 2010 | 42.00 | 43.25 | 41.73 | 43.24 | 95,602 | +1.72(+4.14%) |
Jun 01, 2010 | 42.24 | 43.29 | 41.50 | 41.53 | 147 | -1.08(-2.53%) |
May 28, 2010 | 42.61 | 43.65 | 42.31 | 42.61 | 5,399,822 | -1.17(-2.67%) |
May 27, 2010 | 42.45 | 43.84 | 42.19 | 43.77 | 6,533,628 | +1.93(+4.61%) |
May 26, 2010 | 42.09 | 42.60 | 41.43 | 41.85 | 11,063,268 | -0.12(-0.28%) |
May 25, 2010 | 40.07 | 42.03 | 39.90 | 41.96 | 9,514,296 | +0.84(+2.05%) |
May 24, 2010 | 42.26 | 42.44 | 41.02 | 41.12 | 9,630,714 | -1.49(-3.51%) |
May 21, 2010 | 40.41 | 42.69 | 40.25 | 42.61 | 11,055,924 | +1.50(+3.65%) |
May 20, 2010 | 41.43 | 42.19 | 41.09 | 41.11 | 20,430 | -1.51(-3.55%) |
May 19, 2010 | 42.84 | 43.56 | 41.61 | 42.63 | 9,654,320 | -0.61(-1.41%) |
May 18, 2010 | 45.11 | 45.11 | 42.89 | 43.24 | 294 | -1.47(-3.30%) |
May 17, 2010 | 44.62 | 45.15 | 43.63 | 44.71 | 6,546,265 | +0.16(+0.37%) |
May 14, 2010 | 44.55 | 45.30 | 43.93 | 44.55 | 7,957,701 | -0.94(-2.06%) |
May 13, 2010 | 46.28 | 46.71 | 45.48 | 45.49 | 5,741,206 | -1.04(-2.23%) |
May 12, 2010 | 46.83 | 46.98 | 46.22 | 46.52 | 5,414,404 | -0.06(-0.13%) |
May 11, 2010 | 46.48 | 47.31 | 46.38 | 46.59 | 7,262,524 | +0.52(+1.13%) |
May 10, 2010 | 45.55 | 46.16 | 45.08 | 46.06 | 8,809,366 | +2.51(+5.77%) |
May 07, 2010 | 43.79 | 44.58 | 42.99 | 43.55 | 10,048,960 | +1.37(+3.24%) |
May 06, 2010 | 45.60 | 46.18 | 41.32 | 42.18 | 14,096,609 | -2.34(-5.27%) |
May 05, 2010 | 45.42 | 46.77 | 44.45 | 44.53 | 11,191,535 | -0.60(-1.32%) |
May 04, 2010 | 45.95 | 46.02 | 44.79 | 45.13 | 7,833,600 | -1.43(-3.08%) |
May 03, 2010 | 45.80 | 46.59 | 45.53 | 46.56 | 7,286,616 | +0.92(+2.02%) |
Apr 30, 2010 | 44.75 | 45.97 | 44.74 | 45.63 | 14,163,149 | +0.78(+1.74%) |
Apr 29, 2010 | 44.97 | 45.70 | 44.67 | 44.85 | 11,253,793 | +0.40(+0.90%) |
Apr 28, 2010 | 44.88 | 45.48 | 43.94 | 44.45 | 10,625,972 | -0.42(-0.94%) |
Apr 27, 2010 | 45.28 | 46.48 | 44.83 | 44.87 | 1,372 | -0.46(-1.02%) |
Apr 26, 2010 | 47.45 | 47.45 | 45.29 | 45.34 | 6,430,531 | -1.95(-4.12%) |
Apr 23, 2010 | 47.18 | 47.83 | 46.76 | 47.28 | 9,391,490 | +0.56(+1.19%) |
Apr 22, 2010 | 45.39 | 47.01 | 45.08 | 46.73 | 14,977,968 | +2.39(+5.39%) |
Apr 21, 2010 | 44.34 | 45.15 | 43.54 | 44.34 | 33,325 | +0.45(+1.03%) |
Apr 20, 2010 | 43.50 | 44.09 | 42.94 | 43.89 | 452 | +0.77(+1.79%) |
Apr 19, 2010 | 42.50 | 43.37 | 42.21 | 43.12 | 7,488,457 | +0.33(+0.76%) |
Apr 16, 2010 | 43.47 | 43.47 | 41.28 | 42.79 | 14,364,032 | -0.77(-1.78%) |
Apr 15, 2010 | 44.11 | 44.37 | 43.46 | 43.56 | 5,698,287 | -0.68(-1.53%) |
Apr 14, 2010 | 43.36 | 44.59 | 43.36 | 44.24 | 6,315,864 | +1.05(+2.42%) |
Apr 13, 2010 | 43.98 | 44.13 | 43.02 | 43.20 | 8,574,757 | -1.12(-2.53%) |
Apr 12, 2010 | 44.02 | 44.64 | 44.02 | 44.32 | 6,887,474 | +0.32(+0.73%) |
Apr 09, 2010 | 43.70 | 44.00 | 43.11 | 44.00 | 7,295,872 | +0.54(+1.25%) |
Apr 08, 2010 | 42.28 | 43.91 | 42.16 | 43.46 | 8,868,250 | +1.08(+2.56%) |
Apr 07, 2010 | 42.50 | 42.95 | 42.11 | 42.37 | 6,423,535 | -0.05(-0.13%) |
Apr 06, 2010 | 41.61 | 42.47 | 41.60 | 42.42 | 5,293,873 | +0.93(+2.24%) |
Apr 05, 2010 | 41.01 | 41.83 | 40.91 | 41.50 | 4,510,340 | +0.66(+1.61%) |