Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.73 | 40.11 | 39.65 | 40.09 | 13,233,850 | +0.38(+0.95%) |
Jun 29, 2011 | 39.70 | 39.83 | 39.56 | 39.71 | 11,752,608 | +0.08(+0.21%) |
Jun 28, 2011 | 39.56 | 39.63 | 39.34 | 39.63 | 14,563,808 | +0.18(+0.46%) |
Jun 27, 2011 | 39.47 | 39.80 | 39.44 | 39.45 | 13,475,924 | -0.09(-0.23%) |
Jun 24, 2011 | 40.13 | 40.30 | 39.50 | 39.54 | 27,526,656 | -0.66(-1.65%) |
Jun 23, 2011 | 40.26 | 40.51 | 39.73 | 40.20 | 24,066,008 | +0.21(+0.53%) |
Jun 22, 2011 | 40.06 | 40.20 | 39.86 | 39.99 | 14,034,055 | -0.21(-0.53%) |
Jun 21, 2011 | 40.06 | 40.20 | 39.80 | 40.20 | 14,435,612 | +0.19(+0.47%) |
Jun 20, 2011 | 39.96 | 40.05 | 39.86 | 40.02 | 20,144,552 | +0.17(+0.42%) |
Jun 17, 2011 | 40.03 | 40.20 | 39.85 | 39.85 | 27,284,026 | -0.01(-0.02%) |
Jun 16, 2011 | 39.58 | 39.96 | 39.38 | 39.86 | 15,566,340 | +0.38(+0.97%) |
Jun 15, 2011 | 39.71 | 39.71 | 39.08 | 39.47 | 20,311,390 | -0.45(-1.12%) |
Jun 14, 2011 | 39.88 | 40.18 | 39.81 | 39.92 | 11,660,665 | +0.22(+0.55%) |
Jun 13, 2011 | 39.92 | 40.17 | 39.67 | 39.70 | 16,628,047 | -0.08(-0.19%) |
Jun 10, 2011 | 40.49 | 40.62 | 39.75 | 39.77 | 19,335,796 | -0.68(-1.68%) |
Jun 09, 2011 | 40.54 | 40.91 | 40.45 | 40.45 | 15,031,755 | -0.05(-0.13%) |
Jun 08, 2011 | 40.45 | 40.68 | 40.31 | 40.51 | 15,455,725 | -0.11(-0.26%) |
Jun 07, 2011 | 40.68 | 40.97 | 40.57 | 40.61 | 13,141,966 | +0.05(+0.13%) |
Jun 06, 2011 | 40.63 | 40.88 | 40.36 | 40.56 | 14,935,359 | +0.08(+0.19%) |
Jun 03, 2011 | 40.10 | 40.63 | 40.02 | 40.48 | 17,612,394 | -0.84(-2.04%) |
May 24, 2011 | 41.68 | 41.73 | 41.20 | 41.33 | 16,224,473 | -0.33(-0.80%) |
May 23, 2011 | 41.49 | 41.87 | 41.49 | 41.66 | 9,733,019 | -0.05(-0.13%) |
May 20, 2011 | 41.91 | 42.02 | 41.63 | 41.71 | 11,669,011 | -0.14(-0.34%) |
May 19, 2011 | 41.67 | 41.95 | 41.52 | 41.86 | 10,189,977 | +0.23(+0.54%) |
May 18, 2011 | 41.87 | 41.90 | 41.46 | 41.63 | 15,132,202 | -0.27(-0.65%) |
May 17, 2011 | 41.92 | 42.47 | 41.68 | 41.90 | 19,346,564 | -0.39(-0.93%) |
May 16, 2011 | 41.95 | 42.60 | 41.86 | 42.29 | 18,792,392 | +0.26(+0.61%) |
May 13, 2011 | 42.08 | 42.27 | 41.75 | 42.04 | 11,888,939 | +0.00(+0.00%) |
May 12, 2011 | 41.68 | 42.12 | 41.43 | 42.04 | 11,852,732 | +0.41(+1.00%) |
May 11, 2011 | 41.58 | 41.95 | 41.52 | 41.62 | 12,498,101 | +0.00(+0.01%) |
May 10, 2011 | 41.33 | 41.67 | 41.30 | 41.62 | 11,691,265 | +0.32(+0.78%) |
May 09, 2011 | 41.20 | 41.49 | 41.00 | 41.30 | 8,757,777 | +0.06(+0.15%) |
May 06, 2011 | 41.45 | 41.63 | 41.12 | 41.24 | 10,746,809 | -0.04(-0.09%) |
May 05, 2011 | 41.33 | 41.67 | 41.14 | 41.27 | 14,859,703 | -0.22(-0.54%) |
May 04, 2011 | 41.45 | 41.81 | 41.37 | 41.50 | 10,897,858 | -0.07(-0.16%) |
May 03, 2011 | 41.28 | 41.80 | 41.19 | 41.57 | 14,843,101 | +0.31(+0.76%) |
May 02, 2011 | 41.08 | 41.27 | 41.08 | 41.25 | 10,912,094 | +0.04(+0.11%) |
Apr 29, 2011 | 40.78 | 41.34 | 40.72 | 41.21 | 13,095,131 | +0.22(+0.53%) |
Apr 28, 2011 | 40.69 | 41.07 | 40.68 | 40.99 | 13,110,531 | +0.20(+0.50%) |
Apr 27, 2011 | 40.38 | 40.93 | 40.38 | 40.79 | 12,976,919 | +0.38(+0.95%) |
Apr 26, 2011 | 40.02 | 40.64 | 39.93 | 40.41 | 16,000,986 | +0.40(+1.01%) |
Apr 25, 2011 | 40.08 | 40.09 | 39.90 | 40.00 | 7,758,922 | -0.16(-0.39%) |
Apr 21, 2011 | 40.34 | 40.42 | 40.04 | 40.16 | 7,836,000 | -0.08(-0.20%) |
Apr 20, 2011 | 40.29 | 40.44 | 40.20 | 40.24 | 9,896,942 | +0.25(+0.64%) |
Apr 19, 2011 | 39.92 | 40.08 | 39.80 | 39.99 | 8,208,213 | +0.03(+0.08%) |
Apr 18, 2011 | 39.78 | 40.21 | 39.66 | 39.96 | 12,693,172 | -0.18(-0.45%) |
Apr 15, 2011 | 40.14 | 40.24 | 39.95 | 40.14 | 11,635,553 | +0.04(+0.09%) |
Apr 14, 2011 | 40.08 | 40.28 | 39.88 | 40.10 | 9,912,349 | -0.10(-0.24%) |
Apr 13, 2011 | 40.26 | 40.44 | 40.10 | 40.20 | 11,477,882 | +0.08(+0.21%) |
Apr 12, 2011 | 39.49 | 40.29 | 39.48 | 40.11 | 17,945,000 | +0.52(+1.33%) |
Apr 11, 2011 | 39.38 | 39.66 | 39.27 | 39.59 | 9,965,214 | +0.21(+0.53%) |
Apr 08, 2011 | 39.73 | 39.84 | 39.18 | 39.38 | 12,990,255 | -0.34(-0.87%) |
Apr 07, 2011 | 39.61 | 39.91 | 39.54 | 39.72 | 16,252,640 | +0.02(+0.04%) |
Apr 06, 2011 | 39.48 | 39.88 | 39.48 | 39.71 | 11,162,153 | +0.18(+0.46%) |
Apr 05, 2011 | 39.50 | 39.87 | 39.48 | 39.53 | 11,839,111 | +0.07(+0.17%) |
Apr 04, 2011 | 39.21 | 39.60 | 39.02 | 39.46 | 12,308,074 | +0.39(+1.00%) |
Apr 01, 2011 | 39.16 | 39.24 | 38.91 | 39.07 | 10,630,538 | +0.06(+0.15%) |
Mar 31, 2011 | 39.09 | 39.21 | 38.89 | 39.01 | 14,563,618 | -0.23(-0.59%) |
Mar 30, 2011 | 39.24 | 39.24 | 39.24 | 39.24 | 11,429,437 | +0.08(+0.19%) |
Mar 29, 2011 | 39.01 | 39.26 | 39.00 | 39.17 | 11,624,979 | +0.05(+0.13%) |
Mar 28, 2011 | 39.21 | 39.35 | 38.98 | 39.12 | 11,149,737 | -0.12(-0.31%) |
Mar 25, 2011 | 39.39 | 39.48 | 39.18 | 39.24 | 10,163,810 | -0.18(-0.46%) |
Mar 24, 2011 | 38.85 | 39.69 | 38.80 | 39.42 | 20,108,992 | +0.71(+1.84%) |
Mar 23, 2011 | 38.86 | 38.88 | 38.51 | 38.70 | 18,054,970 | -0.27(-0.69%) |
Mar 22, 2011 | 38.95 | 39.08 | 38.82 | 38.97 | 11,252,750 | +0.06(+0.15%) |
Mar 21, 2011 | 38.89 | 38.95 | 38.78 | 38.91 | 11,639,175 | +0.30(+0.78%) |
Mar 18, 2011 | 38.70 | 38.89 | 38.41 | 38.61 | 15,765,310 | +0.11(+0.29%) |
Mar 17, 2011 | 38.78 | 38.88 | 38.25 | 38.50 | 14,526,751 | -0.01(-0.02%) |
Mar 16, 2011 | 38.61 | 38.88 | 38.20 | 38.51 | 21,958,106 | -0.51(-1.31%) |
Mar 15, 2011 | 39.03 | 39.24 | 39.00 | 39.02 | 18,491,862 | -0.19(-0.50%) |
Mar 14, 2011 | 39.24 | 39.36 | 39.02 | 39.21 | 13,637,066 | -0.20(-0.51%) |
Mar 11, 2011 | 39.45 | 39.69 | 39.08 | 39.42 | 19,403,666 | -0.04(-0.11%) |
Mar 10, 2011 | 39.24 | 40.38 | 39.17 | 39.46 | 24,432,218 | -0.02(-0.04%) |
Mar 09, 2011 | 39.18 | 39.60 | 39.14 | 39.48 | 15,188,961 | +0.45(+1.14%) |
Mar 08, 2011 | 38.78 | 39.10 | 38.71 | 39.03 | 16,019,422 | +0.31(+0.81%) |
Mar 07, 2011 | 38.90 | 38.92 | 38.52 | 38.72 | 17,512,746 | -0.04(-0.10%) |
Mar 04, 2011 | 39.00 | 39.07 | 38.50 | 38.75 | 21,141,510 | +0.04(+0.12%) |
Mar 03, 2011 | 38.84 | 38.90 | 38.48 | 38.71 | 16,815,248 | +0.19(+0.48%) |
Mar 02, 2011 | 38.90 | 38.98 | 38.49 | 38.52 | 14,977,671 | -0.23(-0.60%) |
Mar 01, 2011 | 38.82 | 39.15 | 38.67 | 38.75 | 23,709,176 | +0.07(+0.17%) |
Feb 28, 2011 | 38.52 | 39.02 | 38.46 | 38.69 | 24,053,426 | +0.17(+0.44%) |
Feb 25, 2011 | 38.77 | 38.83 | 38.34 | 38.52 | 27,315,366 | -0.25(-0.65%) |
Feb 24, 2011 | 39.54 | 39.57 | 38.61 | 38.77 | 31,625,452 | -0.70(-1.77%) |
Feb 23, 2011 | 39.79 | 39.89 | 39.37 | 39.47 | 27,031,640 | -0.48(-1.19%) |
Feb 22, 2011 | 40.05 | 40.20 | 39.41 | 39.95 | 38,556,368 | -1.27(-3.09%) |
Feb 18, 2011 | 40.70 | 41.36 | 40.56 | 41.22 | 26,841,786 | +0.47(+1.15%) |
Feb 17, 2011 | 40.58 | 40.86 | 40.45 | 40.75 | 11,472,848 | +0.15(+0.37%) |
Feb 16, 2011 | 40.86 | 41.08 | 40.51 | 40.60 | 20,696,340 | -0.30(-0.73%) |
Feb 15, 2011 | 40.77 | 40.97 | 40.57 | 40.90 | 15,223,670 | +0.11(+0.27%) |
Feb 14, 2011 | 41.13 | 41.17 | 40.69 | 40.79 | 21,874,910 | -0.66(-1.60%) |
Feb 11, 2011 | 41.33 | 41.59 | 41.17 | 41.45 | 12,875,497 | +0.06(+0.14%) |
Feb 10, 2011 | 41.79 | 41.80 | 41.16 | 41.39 | 21,184,124 | -0.83(-1.97%) |
Feb 09, 2011 | 41.87 | 42.22 | 41.75 | 42.22 | 11,533,180 | +0.26(+0.62%) |
Feb 08, 2011 | 41.75 | 42.03 | 41.64 | 41.96 | 11,852,926 | +0.23(+0.55%) |
Feb 07, 2011 | 41.73 | 41.86 | 41.55 | 41.73 | 9,031,474 | +0.03(+0.07%) |
Feb 04, 2011 | 41.71 | 41.75 | 41.43 | 41.70 | 9,548,076 | +0.08(+0.20%) |
Feb 03, 2011 | 41.62 | 41.71 | 41.23 | 41.62 | 15,160,655 | +0.04(+0.11%) |
Feb 02, 2011 | 41.80 | 41.81 | 41.42 | 41.58 | 18,875,328 | -0.35(-0.83%) |
Feb 01, 2011 | 41.95 | 42.11 | 41.61 | 41.92 | 17,268,752 | +0.19(+0.46%) |
Jan 31, 2011 | 42.01 | 42.10 | 41.46 | 41.73 | 21,078,626 | -0.47(-1.11%) |
Jan 28, 2011 | 42.94 | 43.09 | 42.05 | 42.20 | 19,601,526 | -0.65(-1.51%) |
Jan 27, 2011 | 42.77 | 43.01 | 42.44 | 42.85 | 13,671,672 | +0.19(+0.44%) |
Jan 26, 2011 | 42.71 | 42.98 | 42.42 | 42.66 | 17,752,236 | +0.04(+0.10%) |
Jan 25, 2011 | 41.77 | 42.64 | 41.53 | 42.62 | 27,518,410 | +0.90(+2.16%) |
Jan 24, 2011 | 41.23 | 41.72 | 41.16 | 41.72 | 14,880,953 | +0.24(+0.57%) |
Jan 21, 2011 | 41.79 | 41.86 | 41.22 | 41.48 | 17,413,100 | -0.19(-0.46%) |
Jan 20, 2011 | 41.02 | 41.88 | 41.02 | 41.67 | 26,357,606 | +0.71(+1.74%) |
Jan 19, 2011 | 40.96 | 41.05 | 40.72 | 40.96 | 13,295,647 | -0.08(-0.20%) |
Jan 18, 2011 | 41.02 | 41.23 | 40.75 | 41.04 | 14,153,603 | +0.25(+0.60%) |
Jan 14, 2011 | 40.73 | 40.93 | 40.50 | 40.79 | 12,477,565 | +0.01(+0.04%) |
Jan 13, 2011 | 40.71 | 41.20 | 40.70 | 40.78 | 17,286,028 | -0.04(-0.11%) |
Jan 12, 2011 | 40.58 | 41.17 | 40.44 | 40.82 | 18,210,506 | +0.42(+1.03%) |
Jan 11, 2011 | 40.15 | 40.58 | 39.99 | 40.41 | 16,162,074 | +0.42(+1.04%) |
Jan 10, 2011 | 39.93 | 40.27 | 39.85 | 39.99 | 14,079,749 | -0.26(-0.65%) |
Jan 07, 2011 | 40.11 | 40.31 | 40.01 | 40.25 | 10,707,328 | +0.07(+0.16%) |
Jan 06, 2011 | 40.42 | 40.47 | 40.03 | 40.18 | 20,946,662 | -0.31(-0.77%) |
Jan 05, 2011 | 40.75 | 40.99 | 40.43 | 40.50 | 19,103,258 | -0.27(-0.66%) |
Jan 04, 2011 | 40.64 | 40.85 | 40.40 | 40.76 | 16,330,424 | +0.16(+0.38%) |
Jan 03, 2011 | 40.36 | 40.79 | 40.30 | 40.61 | 19,177,384 | +0.47(+1.17%) |
Dec 31, 2010 | 40.17 | 40.38 | 40.03 | 40.14 | 9,531,280 | -0.10(-0.26%) |
Dec 30, 2010 | 40.19 | 40.33 | 40.07 | 40.24 | 8,469,671 | -0.01(-0.02%) |
Dec 29, 2010 | 39.87 | 40.38 | 39.87 | 40.25 | 10,253,997 | +0.25(+0.63%) |
Dec 28, 2010 | 39.92 | 40.14 | 39.83 | 40.00 | 9,121,919 | +0.13(+0.32%) |
Dec 27, 2010 | 39.86 | 39.99 | 39.62 | 39.87 | 7,895,188 | -0.02(-0.06%) |
Dec 23, 2010 | 39.57 | 39.96 | 39.55 | 39.89 | 12,181,351 | +0.22(+0.54%) |
Dec 22, 2010 | 39.89 | 39.93 | 39.57 | 39.68 | 15,395,824 | -0.25(-0.63%) |
Dec 21, 2010 | 40.01 | 40.09 | 39.92 | 39.93 | 11,141,518 | -0.09(-0.22%) |
Dec 20, 2010 | 40.61 | 40.61 | 39.90 | 40.02 | 18,275,598 | -0.48(-1.18%) |
Dec 17, 2010 | 40.70 | 40.75 | 40.47 | 40.50 | 28,970,712 | -0.16(-0.40%) |
Dec 16, 2010 | 40.26 | 40.66 | 40.19 | 40.66 | 16,573,518 | +0.30(+0.74%) |
Dec 15, 2010 | 40.36 | 40.44 | 40.22 | 40.36 | 14,123,332 | -0.16(-0.40%) |
Dec 14, 2010 | 40.27 | 40.62 | 40.21 | 40.53 | 14,438,486 | +0.18(+0.44%) |
Dec 13, 2010 | 40.42 | 40.49 | 40.19 | 40.35 | 15,221,109 | -0.05(-0.13%) |
Dec 10, 2010 | 40.42 | 40.49 | 40.30 | 40.40 | 16,190,183 | -0.04(-0.11%) |
Dec 09, 2010 | 40.73 | 40.76 | 40.43 | 40.44 | 14,420,370 | -0.11(-0.28%) |
Dec 08, 2010 | 40.83 | 40.90 | 40.53 | 40.56 | 16,769,074 | -0.22(-0.54%) |
Dec 07, 2010 | 40.37 | 40.96 | 40.37 | 40.78 | 21,477,104 | +0.44(+1.10%) |
Dec 06, 2010 | 40.62 | 40.67 | 40.32 | 40.33 | 11,663,077 | -0.10(-0.24%) |
Dec 03, 2010 | 40.44 | 40.53 | 40.20 | 40.43 | 13,644,105 | -0.10(-0.24%) |
Dec 02, 2010 | 40.50 | 40.64 | 40.25 | 40.53 | 21,316,604 | +0.04(+0.09%) |
Dec 01, 2010 | 40.28 | 40.60 | 40.26 | 40.49 | 24,159,894 | +0.45(+1.13%) |
Nov 30, 2010 | 39.79 | 40.29 | 39.67 | 40.04 | 23,722,816 | +0.18(+0.45%) |
Nov 29, 2010 | 39.71 | 39.91 | 39.55 | 39.86 | 14,573,999 | +0.08(+0.20%) |
Nov 26, 2010 | 39.74 | 39.92 | 39.65 | 39.78 | 5,613,422 | -0.20(-0.50%) |
Nov 24, 2010 | 39.78 | 39.98 | 39.98 | 39.98 | 13,933,250 | +0.25(+0.63%) |
Nov 23, 2010 | 40.12 | 40.16 | 39.64 | 39.73 | 18,713,850 | -0.53(-1.31%) |
Nov 22, 2010 | 40.12 | 40.41 | 39.91 | 40.25 | 12,751,186 | -0.01(-0.02%) |
Nov 19, 2010 | 40.04 | 40.30 | 39.93 | 40.26 | 13,925,714 | +0.30(+0.76%) |
Nov 18, 2010 | 40.07 | 40.45 | 39.90 | 39.96 | 15,654,415 | +0.16(+0.39%) |
Nov 17, 2010 | 40.23 | 40.30 | 39.64 | 39.80 | 19,600,884 | -0.36(-0.90%) |
Nov 16, 2010 | 40.39 | 40.97 | 40.15 | 40.16 | 31,848,988 | +0.09(+0.22%) |
Nov 15, 2010 | 40.10 | 40.23 | 39.87 | 40.07 | 15,481,812 | +0.01(+0.02%) |
Nov 12, 2010 | 40.04 | 40.22 | 39.87 | 40.07 | 14,429,210 | -0.16(-0.39%) |
Nov 11, 2010 | 40.36 | 40.36 | 39.94 | 40.22 | 16,976,850 | -0.13(-0.31%) |
Nov 10, 2010 | 40.53 | 40.53 | 40.04 | 40.35 | 15,186,107 | -0.40(-0.98%) |
Nov 09, 2010 | 40.77 | 40.87 | 40.58 | 40.75 | 13,575,573 | +0.18(+0.44%) |
Nov 08, 2010 | 40.64 | 40.77 | 40.35 | 40.57 | 13,431,044 | -0.29(-0.71%) |
Nov 05, 2010 | 41.04 | 41.24 | 40.64 | 40.86 | 13,867,348 | -0.12(-0.29%) |
Nov 04, 2010 | 40.71 | 41.08 | 40.67 | 40.98 | 17,896,530 | +0.33(+0.82%) |
Nov 03, 2010 | 40.54 | 40.67 | 40.13 | 40.64 | 12,417,557 | +0.09(+0.22%) |
Nov 02, 2010 | 40.38 | 40.70 | 40.33 | 40.55 | 11,949,652 | +0.36(+0.88%) |
Nov 01, 2010 | 40.01 | 40.34 | 39.98 | 40.20 | 11,090,858 | +0.10(+0.26%) |
Oct 29, 2010 | 40.00 | 40.41 | 39.68 | 40.10 | 10,852,820 | +0.07(+0.17%) |
Oct 28, 2010 | 40.11 | 40.14 | 39.67 | 40.03 | 11,056,615 | +0.16(+0.39%) |
Oct 27, 2010 | 40.15 | 40.44 | 39.64 | 39.87 | 17,595,388 | -0.06(-0.15%) |
Oct 25, 2010 | 40.10 | 40.27 | 39.90 | 39.93 | 10,758,003 | -0.08(-0.20%) |
Oct 22, 2010 | 39.94 | 40.04 | 39.87 | 40.01 | 7,829,680 | +0.02(+0.06%) |
Oct 21, 2010 | 39.74 | 40.22 | 39.67 | 39.99 | 12,953,093 | +0.41(+1.05%) |
Oct 20, 2010 | 39.44 | 39.85 | 39.42 | 39.58 | 13,166,406 | +0.11(+0.28%) |
Oct 19, 2010 | 39.56 | 39.79 | 39.33 | 39.47 | 13,813,926 | -0.33(-0.82%) |
Oct 18, 2010 | 39.41 | 39.90 | 39.41 | 39.79 | 12,472,990 | +0.30(+0.77%) |
Oct 15, 2010 | 39.50 | 39.66 | 39.24 | 39.49 | 16,968,330 | +0.07(+0.19%) |
Oct 14, 2010 | 39.87 | 39.87 | 39.18 | 39.41 | 21,003,008 | -0.42(-1.06%) |
Oct 13, 2010 | 40.10 | 40.36 | 39.77 | 39.84 | 18,394,720 | -0.07(-0.19%) |
Oct 12, 2010 | 40.30 | 40.30 | 39.79 | 39.91 | 20,316,788 | -0.51(-1.26%) |
Oct 11, 2010 | 40.36 | 40.52 | 40.29 | 40.42 | 9,510,042 | +0.15(+0.37%) |
Oct 08, 2010 | 40.27 | 40.41 | 39.98 | 40.27 | 11,882,824 | +0.04(+0.09%) |
Oct 07, 2010 | 40.46 | 40.58 | 40.00 | 40.24 | 7,606 | -0.15(-0.37%) |
Oct 06, 2010 | 39.91 | 40.44 | 39.90 | 40.38 | 14,066,157 | +0.40(+1.00%) |
Oct 05, 2010 | 39.93 | 40.16 | 39.84 | 39.98 | 19,495 | +0.33(+0.84%) |
Oct 04, 2010 | 39.48 | 39.75 | 39.33 | 39.65 | 9,628,649 | +0.16(+0.39%) |
Oct 01, 2010 | 39.50 | 39.69 | 39.38 | 39.50 | 11,120,754 | -0.12(-0.31%) |
Sep 30, 2010 | 39.61 | 39.96 | 39.33 | 39.62 | 79,190 | +0.13(+0.32%) |
Sep 29, 2010 | 39.82 | 39.83 | 39.31 | 39.49 | 2,234 | -0.35(-0.87%) |
Sep 28, 2010 | 39.62 | 39.96 | 39.27 | 39.84 | 2,525 | +0.25(+0.64%) |
Sep 27, 2010 | 40.03 | 39.98 | 39.58 | 39.59 | 11,702,143 | -0.44(-1.11%) |
Sep 24, 2010 | 39.93 | 40.26 | 39.85 | 40.03 | 13,198,160 | +0.32(+0.80%) |
Sep 23, 2010 | 39.71 | 39.91 | 39.62 | 39.71 | 9,849,264 | -0.13(-0.32%) |
Sep 22, 2010 | 39.61 | 39.97 | 39.56 | 39.84 | 13,385,345 | +0.19(+0.47%) |
Sep 21, 2010 | 39.61 | 39.94 | 39.47 | 39.65 | 1,080 | +0.02(+0.06%) |
Sep 20, 2010 | 39.30 | 39.73 | 39.30 | 39.63 | 12,512,022 | +0.39(+1.00%) |
Sep 17, 2010 | 39.24 | 39.47 | 39.14 | 39.24 | 28,101,064 | +0.11(+0.28%) |
Sep 15, 2010 | 38.84 | 39.30 | 38.79 | 39.13 | 13,777,619 | +0.15(+0.38%) |
Sep 14, 2010 | 38.61 | 39.25 | 38.60 | 38.98 | 810 | +0.33(+0.86%) |
Sep 13, 2010 | 38.67 | 38.84 | 38.50 | 38.65 | 10,629,662 | +0.18(+0.46%) |
Sep 10, 2010 | 38.42 | 38.54 | 38.28 | 38.47 | 11,025,381 | +0.04(+0.12%) |
Sep 09, 2010 | 38.53 | 38.56 | 38.37 | 38.42 | 9,848,344 | +0.06(+0.15%) |
Sep 08, 2010 | 38.41 | 38.48 | 38.13 | 38.36 | 15,968 | -0.02(-0.06%) |
Sep 07, 2010 | 38.54 | 38.90 | 38.37 | 38.39 | 48,121 | +3.60(+10.34%) |
Sep 06, 2010 | 41.45 | 41.45 | 33.31 | 34.79 | 945 | -3.73(-9.68%) |
Sep 03, 2010 | 38.39 | 38.56 | 38.16 | 38.52 | 12,989,432 | +0.21(+0.54%) |
Sep 02, 2010 | 37.84 | 38.35 | 37.84 | 38.31 | 2,795 | +0.40(+1.05%) |
Sep 01, 2010 | 37.37 | 38.07 | 37.35 | 37.91 | 18,146,028 | +0.74(+1.99%) |
Aug 31, 2010 | 37.31 | 37.82 | 37.10 | 37.17 | 103,618 | -0.28(-0.75%) |
Aug 30, 2010 | 37.76 | 37.93 | 37.40 | 37.45 | 11,508,796 | -0.26(-0.69%) |
Aug 27, 2010 | 37.71 | 37.93 | 37.54 | 37.71 | 16,124,427 | -0.13(-0.35%) |
Aug 26, 2010 | 37.90 | 38.21 | 37.56 | 37.85 | 21,371 | -0.31(-0.81%) |
Aug 25, 2010 | 37.93 | 38.33 | 37.82 | 38.16 | 5,082 | +0.19(+0.49%) |
Aug 24, 2010 | 37.51 | 38.28 | 37.45 | 37.97 | 61,499 | +0.12(+0.31%) |
Aug 23, 2010 | 37.43 | 38.12 | 37.30 | 37.85 | 19,802,696 | +0.68(+1.83%) |
Aug 20, 2010 | 37.14 | 37.36 | 37.03 | 37.17 | 15,809,041 | +0.12(+0.32%) |
Aug 19, 2010 | 37.53 | 37.72 | 37.01 | 37.05 | 37,197 | -0.59(-1.57%) |
Aug 18, 2010 | 37.75 | 37.99 | 37.47 | 37.65 | 1,467 | -0.12(-0.31%) |
Aug 17, 2010 | 37.59 | 38.21 | 37.50 | 37.76 | 23,950 | +0.45(+1.21%) |
Aug 16, 2010 | 37.14 | 37.43 | 37.05 | 37.31 | 13,035,411 | +0.01(+0.02%) |
Aug 13, 2010 | 37.31 | 37.56 | 37.01 | 37.31 | 13,642,893 | -0.02(-0.06%) |
Aug 12, 2010 | 37.42 | 37.59 | 37.02 | 37.33 | 17,294,060 | -0.44(-1.16%) |
Aug 11, 2010 | 38.21 | 38.21 | 37.73 | 37.76 | 4,851 | -0.66(-1.73%) |
Aug 10, 2010 | 38.20 | 38.62 | 38.04 | 38.43 | 12,020,351 | +0.12(+0.31%) |
Aug 09, 2010 | 38.14 | 38.52 | 38.12 | 38.31 | 11,231,595 | +0.20(+0.52%) |
Aug 06, 2010 | 38.11 | 38.11 | 37.61 | 38.11 | 11,238,327 | +0.13(+0.33%) |
Aug 05, 2010 | 38.00 | 38.02 | 37.69 | 37.99 | 141 | +0.01(+0.04%) |
Aug 04, 2010 | 37.56 | 38.05 | 37.54 | 37.97 | 33,549 | +0.23(+0.60%) |
Aug 03, 2010 | 37.71 | 38.01 | 37.55 | 37.74 | 6,568 | -0.09(-0.23%) |
Aug 02, 2010 | 37.94 | 38.05 | 37.49 | 37.83 | 18,798,564 | +0.16(+0.43%) |
Jul 30, 2010 | 37.67 | 37.72 | 37.16 | 37.67 | 18,424,834 | +0.10(+0.25%) |
Jul 29, 2010 | 37.70 | 38.10 | 37.38 | 37.58 | 813 | -0.05(-0.14%) |
Jul 28, 2010 | 37.63 | 37.82 | 37.38 | 37.63 | 2,214 | +0.13(+0.33%) |
Jul 27, 2010 | 37.50 | 37.75 | 37.28 | 37.50 | 4,454 | -0.13(-0.33%) |
Jul 26, 2010 | 38.02 | 38.02 | 37.46 | 37.63 | 19,181,440 | -0.40(-1.05%) |
Jul 23, 2010 | 37.46 | 38.13 | 37.46 | 38.02 | 17,727,520 | +0.60(+1.59%) |
Jul 22, 2010 | 37.20 | 37.60 | 37.17 | 37.43 | 2,163 | +0.38(+1.01%) |
Jul 21, 2010 | 37.53 | 37.53 | 36.88 | 37.05 | 16,729,428 | -0.39(-1.04%) |
Jul 20, 2010 | 37.44 | 37.55 | 36.25 | 37.44 | 22,127,830 | +1.00(+2.75%) |
Jul 19, 2010 | 36.55 | 36.66 | 36.12 | 36.44 | 16,164,867 | -0.11(-0.30%) |
Jul 16, 2010 | 36.55 | 37.04 | 36.44 | 36.55 | 21,636,234 | -0.32(-0.86%) |
Jul 15, 2010 | 37.05 | 37.12 | 36.73 | 36.87 | 16,656,581 | -0.18(-0.50%) |
Jul 14, 2010 | 36.83 | 37.06 | 36.82 | 37.05 | 951 | -0.14(-0.38%) |
Jul 13, 2010 | 37.19 | 37.30 | 36.87 | 37.19 | 33,171 | +0.31(+0.84%) |
Jul 12, 2010 | 36.38 | 37.04 | 36.56 | 36.88 | 18,264,116 | +0.51(+1.40%) |
Jul 09, 2010 | 36.38 | 36.46 | 36.17 | 36.38 | 15,772,830 | +0.18(+0.51%) |
Jul 08, 2010 | 36.29 | 36.29 | 35.91 | 36.19 | 1,948 | +0.18(+0.49%) |
Jul 07, 2010 | 35.81 | 36.04 | 35.44 | 36.02 | 21,980,994 | +0.27(+0.76%) |
Jul 06, 2010 | 36.31 | 36.38 | 35.51 | 35.74 | 28,900 | +0.42(+1.19%) |
Jul 02, 2010 | 35.32 | 35.65 | 35.21 | 35.32 | 18,459,284 | -0.25(-0.70%) |