Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.79 | 46.12 | 45.67 | 45.86 | 14,139,432 | +0.14(+0.32%) |
Jun 29, 2011 | 45.66 | 45.90 | 45.45 | 45.71 | 13,384,865 | +0.28(+0.61%) |
Jun 28, 2011 | 45.22 | 45.58 | 45.07 | 45.44 | 11,205,379 | +0.45(+1.01%) |
Jun 27, 2011 | 45.01 | 45.23 | 44.81 | 44.98 | 10,450,862 | +0.13(+0.29%) |
Jun 24, 2011 | 45.20 | 45.23 | 44.69 | 44.85 | 19,128,168 | -0.42(-0.93%) |
Jun 23, 2011 | 45.18 | 45.32 | 44.59 | 45.27 | 23,550,456 | -0.28(-0.61%) |
Jun 22, 2011 | 45.82 | 45.93 | 45.53 | 45.55 | 11,555,908 | -0.29(-0.63%) |
Jun 21, 2011 | 45.86 | 46.01 | 45.61 | 45.84 | 14,232,720 | -0.01(-0.03%) |
Jun 20, 2011 | 45.84 | 45.89 | 45.74 | 45.85 | 13,504,045 | +0.15(+0.33%) |
Jun 17, 2011 | 45.93 | 46.15 | 45.63 | 45.70 | 20,828,706 | -0.02(-0.05%) |
Jun 16, 2011 | 45.29 | 45.74 | 45.13 | 45.72 | 16,949,760 | +0.11(+0.24%) |
Jun 15, 2011 | 46.19 | 46.19 | 45.30 | 45.61 | 18,311,952 | -0.65(-1.40%) |
Jun 14, 2011 | 46.15 | 46.44 | 46.01 | 46.26 | 16,521,195 | +0.35(+0.77%) |
Jun 13, 2011 | 45.72 | 46.16 | 45.68 | 45.90 | 11,817,070 | +0.34(+0.76%) |
Jun 10, 2011 | 45.84 | 45.97 | 45.56 | 45.56 | 13,509,994 | -0.48(-1.03%) |
Jun 09, 2011 | 45.73 | 46.38 | 45.61 | 46.04 | 20,387,714 | +0.44(+0.97%) |
Jun 08, 2011 | 45.15 | 45.66 | 44.93 | 45.59 | 14,535,620 | +0.44(+0.98%) |
Jun 07, 2011 | 45.50 | 45.69 | 45.15 | 45.15 | 15,161,607 | -0.38(-0.83%) |
Jun 06, 2011 | 45.41 | 45.65 | 45.39 | 45.53 | 12,181,337 | -0.03(-0.06%) |
Jun 03, 2011 | 45.39 | 45.75 | 45.36 | 45.56 | 15,035,531 | +0.61(+1.35%) |
May 24, 2011 | 44.93 | 45.26 | 44.76 | 44.95 | 16,122,118 | +0.15(+0.34%) |
May 23, 2011 | 44.55 | 44.89 | 44.47 | 44.80 | 17,597,386 | -0.09(-0.20%) |
May 20, 2011 | 45.27 | 45.33 | 44.61 | 44.89 | 18,103,294 | -0.48(-1.05%) |
May 19, 2011 | 45.47 | 45.47 | 45.00 | 45.37 | 14,182,790 | -0.08(-0.17%) |
May 18, 2011 | 45.22 | 45.45 | 45.06 | 45.45 | 13,216,380 | +0.07(+0.15%) |
May 17, 2011 | 45.26 | 45.43 | 45.00 | 45.38 | 15,795,835 | +0.02(+0.05%) |
May 16, 2011 | 45.38 | 45.64 | 45.23 | 45.36 | 16,848,748 | -0.17(-0.38%) |
May 13, 2011 | 45.85 | 45.96 | 45.07 | 45.53 | 17,130,950 | -0.39(-0.85%) |
May 12, 2011 | 45.13 | 46.04 | 44.98 | 45.92 | 22,844,386 | +0.42(+0.93%) |
May 11, 2011 | 45.32 | 45.61 | 44.97 | 45.49 | 29,257,818 | +0.55(+1.23%) |
May 10, 2011 | 44.84 | 44.97 | 44.61 | 44.94 | 14,204,876 | +0.09(+0.20%) |
May 09, 2011 | 44.50 | 44.94 | 44.47 | 44.85 | 13,178,721 | +0.25(+0.55%) |
May 06, 2011 | 44.59 | 44.76 | 44.50 | 44.60 | 17,443,436 | +0.18(+0.40%) |
May 05, 2011 | 44.73 | 44.84 | 44.28 | 44.43 | 21,856,268 | -0.45(-1.01%) |
May 04, 2011 | 45.10 | 45.32 | 44.67 | 44.88 | 19,639,562 | -0.40(-0.89%) |
May 03, 2011 | 45.18 | 45.42 | 45.11 | 45.28 | 19,179,520 | +0.03(+0.08%) |
May 02, 2011 | 45.29 | 45.31 | 45.12 | 45.25 | 22,627,892 | +0.33(+0.75%) |
Apr 29, 2011 | 44.82 | 45.09 | 44.69 | 44.91 | 17,711,722 | +0.23(+0.52%) |
Apr 28, 2011 | 44.69 | 44.93 | 44.37 | 44.68 | 19,160,052 | -0.13(-0.29%) |
Apr 27, 2011 | 43.36 | 44.83 | 43.33 | 44.81 | 34,801,904 | +0.42(+0.95%) |
Apr 26, 2011 | 43.78 | 44.62 | 43.78 | 44.39 | 21,282,692 | +0.57(+1.31%) |
Apr 25, 2011 | 43.83 | 43.87 | 43.56 | 43.81 | 10,576,702 | +0.03(+0.06%) |
Apr 21, 2011 | 43.61 | 43.94 | 43.58 | 43.78 | 17,117,498 | -0.22(-0.50%) |
Apr 20, 2011 | 43.20 | 44.11 | 43.18 | 44.00 | 39,162,404 | +1.16(+2.71%) |
Apr 19, 2011 | 42.37 | 42.96 | 42.23 | 42.84 | 38,190,564 | +1.52(+3.69%) |
Apr 18, 2011 | 41.31 | 41.82 | 41.07 | 41.32 | 29,328,930 | -0.07(-0.17%) |
Apr 15, 2011 | 41.17 | 41.65 | 40.99 | 41.39 | 27,238,108 | +0.37(+0.90%) |
Apr 14, 2011 | 40.70 | 41.09 | 40.65 | 41.02 | 15,278,533 | +0.29(+0.70%) |
Apr 13, 2011 | 40.77 | 40.97 | 40.67 | 40.73 | 15,361,279 | -0.23(-0.57%) |
Apr 12, 2011 | 40.77 | 41.06 | 40.77 | 40.96 | 13,496,719 | +0.05(+0.13%) |
Apr 11, 2011 | 40.69 | 41.12 | 40.66 | 40.91 | 14,410,672 | +0.27(+0.67%) |
Apr 08, 2011 | 40.82 | 40.85 | 40.53 | 40.63 | 11,501,576 | -0.01(-0.03%) |
Apr 07, 2011 | 40.81 | 40.84 | 40.49 | 40.65 | 13,526,182 | -0.12(-0.30%) |
Apr 06, 2011 | 40.80 | 40.93 | 40.73 | 40.77 | 14,650,900 | -0.10(-0.23%) |
Apr 05, 2011 | 40.83 | 40.98 | 40.65 | 40.87 | 15,516,386 | -0.24(-0.58%) |
Apr 04, 2011 | 40.66 | 41.13 | 40.63 | 41.11 | 13,787,044 | +0.45(+1.11%) |
Apr 01, 2011 | 40.75 | 40.76 | 40.36 | 40.65 | 14,509,998 | +0.16(+0.41%) |
Mar 31, 2011 | 40.46 | 40.80 | 40.46 | 40.49 | 14,165,446 | -0.09(-0.22%) |
Mar 30, 2011 | 40.58 | 40.58 | 40.58 | 40.58 | 15,729,235 | +0.11(+0.27%) |
Mar 29, 2011 | 40.31 | 40.53 | 40.27 | 40.47 | 13,587,979 | -0.01(-0.03%) |
Mar 28, 2011 | 40.31 | 40.52 | 40.31 | 40.48 | 12,269,072 | +0.18(+0.44%) |
Mar 25, 2011 | 40.33 | 40.38 | 40.08 | 40.31 | 11,830,534 | -0.03(-0.08%) |
Mar 24, 2011 | 40.31 | 40.37 | 40.14 | 40.34 | 12,686,728 | +0.21(+0.53%) |
Mar 23, 2011 | 40.13 | 40.24 | 39.98 | 40.13 | 14,488,939 | -0.05(-0.12%) |
Mar 22, 2011 | 40.18 | 40.42 | 40.11 | 40.18 | 14,862,855 | -0.03(-0.07%) |
Mar 21, 2011 | 40.20 | 40.29 | 40.11 | 40.20 | 15,648,100 | +0.18(+0.44%) |
Mar 18, 2011 | 40.02 | 40.11 | 39.70 | 40.03 | 21,058,454 | +0.30(+0.76%) |
Mar 17, 2011 | 39.78 | 39.89 | 39.57 | 39.73 | 18,231,822 | +0.32(+0.82%) |
Mar 16, 2011 | 40.03 | 40.03 | 39.29 | 39.40 | 24,897,298 | -0.56(-1.40%) |
Mar 15, 2011 | 39.83 | 40.41 | 39.78 | 39.96 | 23,499,810 | -0.44(-1.10%) |
Mar 14, 2011 | 40.65 | 40.65 | 40.27 | 40.41 | 17,250,106 | -0.38(-0.94%) |
Mar 11, 2011 | 40.48 | 40.91 | 40.39 | 40.79 | 15,297,600 | +0.05(+0.13%) |
Mar 10, 2011 | 41.10 | 41.21 | 40.59 | 40.74 | 21,738,282 | -0.54(-1.31%) |
Mar 09, 2011 | 41.51 | 41.73 | 41.22 | 41.28 | 14,759,441 | -0.21(-0.51%) |
Mar 08, 2011 | 41.33 | 41.68 | 41.24 | 41.49 | 13,004,181 | +0.21(+0.51%) |
Mar 07, 2011 | 41.75 | 41.75 | 41.21 | 41.28 | 14,055,730 | -0.45(-1.08%) |
Mar 04, 2011 | 41.88 | 41.88 | 41.24 | 41.73 | 16,739,448 | +0.01(+0.02%) |
Mar 03, 2011 | 41.77 | 41.82 | 41.56 | 41.72 | 11,418,393 | +0.16(+0.39%) |
Mar 02, 2011 | 41.34 | 41.64 | 41.25 | 41.56 | 15,020,188 | +0.08(+0.18%) |
Mar 01, 2011 | 41.86 | 42.03 | 41.41 | 41.48 | 20,538,796 | -0.51(-1.20%) |
Feb 28, 2011 | 40.96 | 41.99 | 40.85 | 41.99 | 29,240,306 | +1.23(+3.02%) |
Feb 25, 2011 | 40.95 | 40.97 | 40.57 | 40.76 | 17,363,652 | -0.05(-0.12%) |
Feb 24, 2011 | 40.95 | 40.97 | 40.66 | 40.80 | 17,377,250 | -0.09(-0.23%) |
Feb 23, 2011 | 41.15 | 41.37 | 40.89 | 40.90 | 17,867,188 | -0.18(-0.43%) |
Feb 22, 2011 | 41.10 | 41.31 | 40.94 | 41.08 | 16,316,240 | -0.31(-0.75%) |
Feb 18, 2011 | 41.24 | 41.46 | 41.01 | 41.39 | 18,298,762 | +0.22(+0.53%) |
Feb 17, 2011 | 40.89 | 41.27 | 40.86 | 41.17 | 10,533,482 | +0.18(+0.45%) |
Feb 16, 2011 | 41.05 | 41.14 | 40.97 | 40.99 | 13,917,514 | -0.07(-0.16%) |
Feb 15, 2011 | 41.04 | 41.11 | 40.96 | 41.06 | 12,658,041 | -0.05(-0.13%) |
Feb 14, 2011 | 41.10 | 41.30 | 41.08 | 41.11 | 12,006,250 | +0.00(+0.00%) |
Feb 11, 2011 | 41.14 | 41.43 | 40.98 | 41.11 | 14,220,847 | -0.16(-0.38%) |
Feb 10, 2011 | 41.07 | 41.36 | 40.92 | 41.27 | 12,750,967 | +0.03(+0.08%) |
Feb 09, 2011 | 41.27 | 41.27 | 41.07 | 41.23 | 12,612,364 | -0.04(-0.10%) |
Feb 08, 2011 | 41.27 | 41.31 | 41.14 | 41.27 | 11,617,215 | +0.05(+0.11%) |
Feb 07, 2011 | 41.23 | 41.31 | 41.08 | 41.22 | 12,136,933 | +0.02(+0.05%) |
Feb 04, 2011 | 41.27 | 41.31 | 41.08 | 41.20 | 14,361,144 | -0.01(-0.02%) |
Feb 03, 2011 | 41.08 | 41.29 | 41.04 | 41.21 | 14,890,417 | +0.16(+0.38%) |
Feb 02, 2011 | 40.95 | 41.15 | 40.83 | 41.06 | 14,756,919 | -0.01(-0.02%) |
Feb 01, 2011 | 40.43 | 41.14 | 40.43 | 41.06 | 21,823,868 | +0.58(+1.44%) |
Jan 31, 2011 | 40.74 | 40.78 | 40.43 | 40.48 | 28,136,738 | -0.16(-0.40%) |
Jan 28, 2011 | 41.25 | 41.31 | 40.64 | 40.64 | 22,555,122 | -0.45(-1.10%) |
Jan 27, 2011 | 41.07 | 41.34 | 41.04 | 41.10 | 16,572,059 | +0.05(+0.13%) |
Jan 26, 2011 | 41.43 | 41.48 | 41.04 | 41.04 | 29,922,700 | -0.33(-0.79%) |
Jan 25, 2011 | 41.24 | 41.74 | 41.12 | 41.37 | 41,425,612 | -0.87(-2.05%) |
Jan 24, 2011 | 42.37 | 42.48 | 42.10 | 42.23 | 16,804,642 | -0.20(-0.48%) |
Jan 21, 2011 | 42.84 | 42.84 | 42.30 | 42.44 | 19,098,490 | -0.14(-0.32%) |
Jan 20, 2011 | 42.48 | 42.74 | 42.36 | 42.57 | 17,014,842 | +0.20(+0.48%) |
Jan 19, 2011 | 42.02 | 42.40 | 42.00 | 42.37 | 14,169,835 | +0.31(+0.74%) |
Jan 18, 2011 | 42.14 | 42.39 | 42.00 | 42.06 | 20,590,156 | -0.30(-0.72%) |
Jan 14, 2011 | 42.63 | 42.65 | 42.16 | 42.36 | 16,647,474 | -0.24(-0.57%) |
Jan 13, 2011 | 42.37 | 42.65 | 42.23 | 42.61 | 14,011,861 | +0.28(+0.66%) |
Jan 12, 2011 | 42.29 | 42.59 | 42.21 | 42.33 | 12,273,889 | +0.16(+0.37%) |
Jan 11, 2011 | 42.14 | 42.23 | 41.99 | 42.17 | 10,886,021 | +0.07(+0.18%) |
Jan 10, 2011 | 42.19 | 42.26 | 41.99 | 42.10 | 14,433,095 | -0.30(-0.70%) |
Jan 07, 2011 | 42.80 | 42.84 | 42.37 | 42.40 | 16,367,431 | -0.41(-0.96%) |
Jan 06, 2011 | 42.96 | 43.03 | 42.60 | 42.81 | 11,231,143 | -0.07(-0.16%) |
Jan 05, 2011 | 42.95 | 43.03 | 42.63 | 42.88 | 17,479,008 | -0.03(-0.06%) |
Jan 04, 2011 | 42.76 | 42.90 | 42.50 | 42.90 | 18,229,734 | +0.36(+0.84%) |
Jan 03, 2011 | 42.42 | 42.79 | 42.35 | 42.55 | 21,992,580 | +0.66(+1.57%) |
Dec 31, 2010 | 41.92 | 42.05 | 41.82 | 41.89 | 7,355,086 | -0.06(-0.15%) |
Dec 30, 2010 | 42.06 | 42.12 | 41.92 | 41.95 | 8,519,702 | -0.13(-0.31%) |
Dec 29, 2010 | 42.07 | 42.29 | 42.06 | 42.08 | 7,345,474 | +0.05(+0.13%) |
Dec 28, 2010 | 42.03 | 42.19 | 41.92 | 42.02 | 9,382,167 | +0.08(+0.19%) |
Dec 27, 2010 | 42.12 | 42.15 | 41.87 | 41.94 | 7,624,380 | -0.22(-0.51%) |
Dec 23, 2010 | 42.00 | 42.30 | 42.00 | 42.16 | 10,705,201 | +0.16(+0.37%) |
Dec 22, 2010 | 42.21 | 42.26 | 41.94 | 42.00 | 13,067,438 | -0.22(-0.51%) |
Dec 21, 2010 | 42.53 | 42.53 | 42.18 | 42.22 | 11,676,671 | -0.12(-0.29%) |
Dec 20, 2010 | 42.36 | 42.43 | 42.15 | 42.34 | 13,132,024 | -0.01(-0.03%) |
Dec 17, 2010 | 42.16 | 42.36 | 41.98 | 42.36 | 23,566,900 | +0.09(+0.22%) |
Dec 16, 2010 | 42.50 | 42.53 | 42.02 | 42.26 | 16,450,113 | -0.12(-0.27%) |
Dec 15, 2010 | 42.62 | 42.78 | 42.29 | 42.38 | 17,030,452 | -0.14(-0.32%) |
Dec 14, 2010 | 42.01 | 42.63 | 41.92 | 42.51 | 19,920,226 | +0.62(+1.47%) |
Dec 13, 2010 | 41.88 | 41.97 | 41.69 | 41.90 | 20,189,514 | -0.03(-0.08%) |
Dec 10, 2010 | 42.12 | 42.21 | 41.78 | 41.93 | 16,919,976 | -0.10(-0.24%) |
Dec 09, 2010 | 42.28 | 42.64 | 41.82 | 42.03 | 19,144,186 | -0.26(-0.62%) |
Dec 08, 2010 | 42.14 | 42.37 | 42.08 | 42.29 | 11,633,856 | +0.09(+0.22%) |
Dec 07, 2010 | 42.37 | 42.49 | 42.16 | 42.20 | 14,068,858 | +0.07(+0.18%) |
Dec 06, 2010 | 42.20 | 42.32 | 42.13 | 42.13 | 13,272,037 | -0.24(-0.58%) |
Dec 03, 2010 | 42.34 | 42.51 | 42.15 | 42.37 | 14,592,212 | -0.03(-0.06%) |
Dec 02, 2010 | 42.25 | 42.59 | 42.17 | 42.40 | 15,002,083 | +0.12(+0.29%) |
Dec 01, 2010 | 42.11 | 42.32 | 41.87 | 42.27 | 22,504,190 | +0.59(+1.41%) |
Nov 30, 2010 | 41.64 | 41.87 | 41.48 | 41.69 | 18,653,634 | -0.24(-0.58%) |
Nov 29, 2010 | 41.86 | 42.00 | 41.58 | 41.93 | 17,746,946 | -0.26(-0.63%) |
Nov 26, 2010 | 42.33 | 42.38 | 42.08 | 42.19 | 6,849,377 | -0.30(-0.72%) |
Nov 24, 2010 | 42.32 | 42.50 | 42.50 | 42.50 | 14,350,296 | +0.28(+0.67%) |
Nov 23, 2010 | 42.30 | 42.47 | 42.07 | 42.22 | 21,990,360 | -0.50(-1.18%) |
Nov 22, 2010 | 42.64 | 42.85 | 42.36 | 42.72 | 16,523,552 | -0.14(-0.33%) |
Nov 19, 2010 | 42.86 | 43.12 | 42.74 | 42.86 | 19,196,842 | +0.00(+0.00%) |
Nov 18, 2010 | 42.62 | 42.97 | 42.50 | 42.86 | 13,998,940 | +0.52(+1.22%) |
Nov 17, 2010 | 42.39 | 42.50 | 42.25 | 42.34 | 11,043,912 | -0.05(-0.13%) |
Nov 16, 2010 | 42.74 | 42.94 | 42.07 | 42.40 | 23,118,988 | -0.70(-1.62%) |
Nov 15, 2010 | 43.05 | 43.44 | 42.96 | 43.10 | 18,846,684 | +0.34(+0.80%) |
Nov 12, 2010 | 42.77 | 43.04 | 42.65 | 42.75 | 19,277,864 | -0.17(-0.39%) |
Nov 11, 2010 | 42.77 | 42.94 | 42.69 | 42.92 | 13,566,131 | -0.02(-0.05%) |
Nov 10, 2010 | 43.14 | 43.20 | 42.67 | 42.94 | 16,076,881 | -0.24(-0.56%) |
Nov 09, 2010 | 43.29 | 43.31 | 43.04 | 43.18 | 13,736,916 | -0.10(-0.23%) |
Nov 08, 2010 | 43.35 | 43.38 | 43.04 | 43.28 | 12,635,349 | -0.13(-0.29%) |
Nov 05, 2010 | 43.48 | 43.54 | 43.04 | 43.41 | 13,814,917 | -0.07(-0.17%) |
Nov 04, 2010 | 43.19 | 43.59 | 43.14 | 43.49 | 16,884,040 | +0.38(+0.89%) |
Nov 03, 2010 | 42.97 | 43.11 | 42.67 | 43.10 | 13,882,451 | +0.21(+0.49%) |
Nov 02, 2010 | 42.93 | 43.11 | 42.79 | 42.89 | 12,817,662 | +0.13(+0.30%) |
Nov 01, 2010 | 42.89 | 43.04 | 42.51 | 42.77 | 13,939,184 | -0.03(-0.08%) |
Oct 29, 2010 | 42.73 | 42.87 | 42.52 | 42.80 | 13,864,608 | +0.12(+0.28%) |
Oct 28, 2010 | 42.93 | 43.05 | 42.65 | 42.68 | 15,073,464 | -0.01(-0.02%) |
Oct 27, 2010 | 42.69 | 42.77 | 42.49 | 42.69 | 17,745,872 | -0.28(-0.64%) |
Oct 25, 2010 | 43.00 | 43.13 | 42.87 | 42.96 | 11,579,129 | +0.11(+0.27%) |
Oct 22, 2010 | 43.03 | 43.06 | 42.73 | 42.85 | 10,089,362 | -0.12(-0.28%) |
Oct 21, 2010 | 42.88 | 43.12 | 42.65 | 42.97 | 16,532,773 | +0.26(+0.61%) |
Oct 20, 2010 | 42.52 | 42.99 | 42.34 | 42.71 | 15,199,978 | +0.21(+0.49%) |
Oct 19, 2010 | 42.23 | 42.75 | 41.97 | 42.50 | 25,667,626 | -0.38(-0.89%) |
Oct 18, 2010 | 42.77 | 42.96 | 42.47 | 42.88 | 16,156,563 | +0.19(+0.46%) |
Oct 15, 2010 | 42.96 | 42.97 | 42.40 | 42.69 | 19,754,870 | -0.11(-0.27%) |
Oct 14, 2010 | 42.83 | 42.84 | 42.57 | 42.80 | 12,888,266 | +0.11(+0.25%) |
Oct 13, 2010 | 42.59 | 42.83 | 42.50 | 42.69 | 15,048,269 | +0.19(+0.46%) |
Oct 12, 2010 | 42.39 | 42.60 | 42.28 | 42.50 | 12,967,304 | -0.01(-0.02%) |
Oct 11, 2010 | 42.48 | 42.51 | 42.33 | 42.50 | 9,193,656 | +0.05(+0.11%) |
Oct 08, 2010 | 42.46 | 42.57 | 42.32 | 42.46 | 10,957,919 | +0.01(+0.02%) |
Oct 07, 2010 | 42.50 | 42.64 | 42.30 | 42.45 | 8,235 | +0.01(+0.02%) |
Oct 06, 2010 | 42.23 | 42.48 | 41.97 | 42.44 | 16,887,598 | +0.25(+0.59%) |
Oct 05, 2010 | 41.69 | 42.26 | 41.64 | 42.20 | 176,582 | +0.79(+1.90%) |
Oct 04, 2010 | 41.32 | 41.62 | 41.16 | 41.41 | 12,971,267 | -0.05(-0.13%) |
Oct 01, 2010 | 41.46 | 41.80 | 41.34 | 41.46 | 14,554,645 | -0.14(-0.34%) |
Sep 30, 2010 | 41.60 | 42.10 | 41.33 | 41.61 | 115,340 | -0.23(-0.56%) |
Sep 29, 2010 | 41.84 | 42.00 | 41.72 | 41.84 | 11,056 | -0.08(-0.19%) |
Sep 28, 2010 | 41.60 | 42.03 | 41.42 | 41.92 | 35,229 | +0.27(+0.64%) |
Sep 27, 2010 | 41.73 | 41.85 | 41.58 | 41.65 | 11,448,681 | -0.07(-0.18%) |
Sep 24, 2010 | 41.62 | 41.90 | 41.52 | 41.73 | 18,819,290 | +0.22(+0.53%) |
Sep 23, 2010 | 41.50 | 41.63 | 41.34 | 41.50 | 12,487,933 | -0.11(-0.26%) |
Sep 22, 2010 | 41.62 | 41.97 | 41.56 | 41.61 | 13,924,398 | +0.02(+0.05%) |
Sep 21, 2010 | 41.54 | 41.79 | 41.50 | 41.59 | 446 | -0.10(-0.24%) |
Sep 20, 2010 | 41.40 | 41.79 | 41.30 | 41.69 | 16,620,616 | +0.35(+0.84%) |
Sep 17, 2010 | 41.34 | 41.44 | 41.05 | 41.34 | 18,229,104 | +0.35(+0.85%) |
Sep 15, 2010 | 40.74 | 41.06 | 40.62 | 40.99 | 13,569,163 | +0.32(+0.78%) |
Sep 14, 2010 | 40.58 | 40.94 | 40.46 | 40.68 | 20,523 | +0.17(+0.43%) |
Sep 13, 2010 | 40.33 | 40.54 | 40.24 | 40.50 | 15,912,754 | +0.23(+0.57%) |
Sep 10, 2010 | 40.25 | 40.29 | 40.13 | 40.28 | 12,448,154 | +0.11(+0.27%) |
Sep 09, 2010 | 39.88 | 40.31 | 39.79 | 40.17 | 20,766,898 | +0.65(+1.65%) |
Sep 08, 2010 | 39.23 | 39.64 | 39.23 | 39.52 | 155,061 | +0.10(+0.26%) |
Sep 07, 2010 | 39.48 | 39.60 | 39.37 | 39.42 | 22,813 | -0.15(-0.39%) |
Sep 03, 2010 | 39.52 | 39.62 | 39.28 | 39.57 | 11,218,968 | +0.21(+0.55%) |
Sep 02, 2010 | 39.30 | 39.48 | 39.15 | 39.36 | 7,496 | +0.20(+0.51%) |
Sep 01, 2010 | 38.72 | 39.19 | 38.57 | 39.15 | 17,191,218 | +0.78(+2.03%) |
Aug 31, 2010 | 38.33 | 38.57 | 38.27 | 38.38 | 56,393 | -0.19(-0.50%) |
Aug 30, 2010 | 38.68 | 38.81 | 38.45 | 38.57 | 14,292,802 | +0.19(+0.51%) |
Aug 27, 2010 | 38.64 | 38.87 | 38.27 | 38.38 | 17,387,348 | -0.11(-0.28%) |
Aug 26, 2010 | 38.52 | 38.73 | 38.44 | 38.48 | 23,257 | -0.09(-0.22%) |
Aug 25, 2010 | 38.58 | 38.72 | 38.48 | 38.57 | 6,136 | -0.02(-0.05%) |
Aug 24, 2010 | 38.91 | 39.04 | 38.49 | 38.59 | 147,027 | -0.57(-1.46%) |
Aug 23, 2010 | 39.23 | 39.48 | 39.12 | 39.16 | 13,293,226 | +0.09(+0.22%) |
Aug 20, 2010 | 39.05 | 39.19 | 38.91 | 39.07 | 16,966,142 | +0.01(+0.03%) |
Aug 19, 2010 | 39.36 | 39.37 | 38.85 | 39.06 | 64,095 | -0.42(-1.06%) |
Aug 18, 2010 | 39.55 | 39.79 | 39.27 | 39.48 | 4,359 | +0.09(+0.22%) |
Aug 17, 2010 | 39.20 | 39.57 | 38.91 | 39.39 | 124,932 | +0.80(+2.09%) |
Aug 16, 2010 | 38.58 | 38.66 | 38.23 | 38.59 | 13,125,884 | -0.09(-0.24%) |
Aug 13, 2010 | 38.68 | 38.91 | 38.62 | 38.68 | 12,852,820 | -0.25(-0.63%) |
Aug 12, 2010 | 38.68 | 39.05 | 38.65 | 38.93 | 12,388,344 | +0.01(+0.03%) |
Aug 11, 2010 | 39.19 | 39.21 | 38.78 | 38.91 | 92,549 | -0.63(-1.58%) |
Aug 10, 2010 | 39.54 | 39.79 | 39.18 | 39.54 | 901 | -0.41(-1.02%) |
Aug 09, 2010 | 39.91 | 40.08 | 39.77 | 39.95 | 10,033,879 | +0.06(+0.15%) |
Aug 06, 2010 | 39.89 | 39.91 | 39.41 | 39.89 | 12,813,986 | +0.13(+0.33%) |
Aug 05, 2010 | 39.60 | 39.84 | 39.59 | 39.75 | 14,433,199 | +0.01(+0.03%) |
Aug 04, 2010 | 39.49 | 39.87 | 39.40 | 39.74 | 56,302 | +0.26(+0.66%) |
Aug 03, 2010 | 39.08 | 39.65 | 39.05 | 39.48 | 20,758 | +0.42(+1.07%) |
Aug 02, 2010 | 38.91 | 39.17 | 38.86 | 39.06 | 17,183,466 | +0.42(+1.08%) |
Jul 30, 2010 | 38.64 | 38.82 | 38.10 | 38.64 | 19,519,946 | +0.17(+0.45%) |
Jul 29, 2010 | 38.65 | 38.76 | 38.39 | 38.47 | 11,790 | -0.18(-0.46%) |
Jul 28, 2010 | 38.65 | 38.75 | 38.35 | 38.65 | 4,064 | +0.00(+0.00%) |
Jul 27, 2010 | 38.65 | 38.88 | 38.33 | 38.65 | 14,736 | +0.24(+0.62%) |
Jul 26, 2010 | 38.35 | 38.59 | 38.24 | 38.41 | 17,704,304 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.92 | 38.34 | 22,664,262 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.33 | 37.82 | 37.93 | 15,622 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.83 | 38.00 | 38,642,588 | -0.97(-2.49%) |
Jul 20, 2010 | 38.97 | 39.09 | 38.58 | 38.97 | 33,530,272 | -0.66(-1.66%) |
Jul 19, 2010 | 39.54 | 39.77 | 39.49 | 39.63 | 15,448,835 | +0.09(+0.22%) |
Jul 16, 2010 | 39.54 | 40.04 | 39.41 | 39.54 | 26,412,318 | -0.46(-1.15%) |
Jul 15, 2010 | 40.33 | 40.41 | 39.85 | 40.00 | 19,299,268 | -0.33(-0.81%) |
Jul 14, 2010 | 40.02 | 40.36 | 39.95 | 40.33 | 14,534,398 | +0.08(+0.20%) |
Jul 13, 2010 | 40.25 | 40.55 | 40.21 | 40.25 | 39,152 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,230,915 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.17 | 40.27 | 18,301,042 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.34 | 40.83 | 120,579 | +0.51(+1.27%) |
Jul 07, 2010 | 39.47 | 40.38 | 39.27 | 40.32 | 25,976,584 | +1.02(+2.59%) |
Jul 06, 2010 | 39.58 | 39.65 | 39.03 | 39.30 | 12,125 | +0.00(+0.00%) |
Jul 02, 2010 | 39.30 | 39.64 | 39.15 | 39.30 | 15,836,745 | +0.24(+0.61%) |