Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.25 | 39.53 | 39.19 | 39.48 | 32,450,700 | +0.16(+0.41%) |
Oct 28, 2010 | 39.45 | 39.61 | 39.22 | 39.32 | 34,453,376 | +0.33(+0.84%) |
Oct 27, 2010 | 39.16 | 39.19 | 38.65 | 39.00 | 39,330,472 | -0.31(-0.80%) |
Oct 25, 2010 | 39.60 | 39.67 | 39.29 | 39.31 | 27,803,428 | -0.08(-0.21%) |
Oct 22, 2010 | 39.50 | 39.52 | 39.27 | 39.40 | 22,452,018 | +0.01(+0.03%) |
Oct 21, 2010 | 39.37 | 39.67 | 38.99 | 39.38 | 35,810,480 | +0.18(+0.47%) |
Oct 20, 2010 | 38.88 | 39.43 | 38.81 | 39.20 | 34,592,180 | +0.53(+1.37%) |
Oct 19, 2010 | 38.95 | 39.22 | 38.36 | 38.67 | 42,716,920 | -0.69(-1.75%) |
Oct 18, 2010 | 38.71 | 39.51 | 38.62 | 39.36 | 37,870,940 | +0.65(+1.67%) |
Oct 15, 2010 | 38.98 | 38.99 | 38.49 | 38.71 | 42,949,344 | -0.07(-0.17%) |
Oct 14, 2010 | 38.63 | 38.87 | 38.53 | 38.78 | 29,951,786 | +0.15(+0.40%) |
Oct 13, 2010 | 38.51 | 38.77 | 38.34 | 38.62 | 37,991,140 | +0.20(+0.53%) |
Oct 12, 2010 | 38.19 | 38.53 | 37.96 | 38.42 | 34,913,172 | +0.09(+0.23%) |
Oct 11, 2010 | 38.22 | 38.49 | 38.19 | 38.33 | 23,330,418 | +0.10(+0.26%) |
Oct 08, 2010 | 38.23 | 38.32 | 37.79 | 38.23 | 37,685,036 | +0.31(+0.83%) |
Oct 07, 2010 | 37.98 | 38.01 | 37.63 | 37.92 | 14,397 | -0.05(-0.14%) |
Oct 06, 2010 | 37.52 | 37.97 | 37.52 | 37.97 | 36,453,976 | +0.40(+1.08%) |
Oct 05, 2010 | 37.17 | 37.65 | 37.07 | 37.57 | 48,714 | +0.64(+1.72%) |
Oct 04, 2010 | 37.13 | 37.25 | 36.72 | 36.93 | 28,461,852 | -0.21(-0.56%) |
Oct 01, 2010 | 37.14 | 37.16 | 36.70 | 37.14 | 40,695,632 | +0.44(+1.21%) |
Sep 30, 2010 | 36.69 | 37.08 | 36.50 | 36.70 | 42,873,144 | +0.12(+0.33%) |
Sep 29, 2010 | 36.68 | 36.83 | 36.39 | 36.58 | 19,915 | -0.28(-0.76%) |
Sep 28, 2010 | 36.60 | 36.97 | 36.39 | 36.85 | 5,964 | +0.21(+0.57%) |
Sep 27, 2010 | 36.81 | 36.86 | 36.63 | 36.65 | 28,025,320 | -0.02(-0.06%) |
Sep 24, 2010 | 36.53 | 36.90 | 36.44 | 36.67 | 42,342,948 | +0.36(+0.98%) |
Sep 23, 2010 | 36.31 | 36.56 | 36.17 | 36.31 | 10,698 | -0.18(-0.49%) |
Sep 22, 2010 | 36.56 | 36.82 | 36.47 | 36.49 | 30,521,214 | -0.05(-0.15%) |
Sep 21, 2010 | 36.61 | 36.76 | 36.37 | 36.55 | 34,562,888 | -0.01(-0.02%) |
Sep 20, 2010 | 36.25 | 36.71 | 36.20 | 36.55 | 36,703,840 | +0.46(+1.27%) |
Sep 17, 2010 | 36.09 | 36.40 | 36.01 | 36.09 | 44,535,508 | -0.13(-0.36%) |
Sep 15, 2010 | 36.08 | 36.24 | 35.84 | 36.22 | 31,607,160 | -0.01(-0.02%) |
Sep 14, 2010 | 36.13 | 36.43 | 36.08 | 36.23 | 21,719 | +0.01(+0.02%) |
Sep 13, 2010 | 36.46 | 36.53 | 35.95 | 36.22 | 38,970,800 | -0.12(-0.33%) |
Sep 10, 2010 | 36.45 | 36.51 | 36.20 | 36.34 | 24,399,226 | +0.09(+0.25%) |
Sep 09, 2010 | 36.52 | 36.58 | 36.17 | 36.25 | 27,827,280 | +0.18(+0.49%) |
Sep 08, 2010 | 36.02 | 36.38 | 36.01 | 36.08 | 67,638 | +0.12(+0.33%) |
Sep 07, 2010 | 36.16 | 36.27 | 35.90 | 35.96 | 31,572 | -0.46(-1.26%) |
Sep 03, 2010 | 36.34 | 36.58 | 36.08 | 36.41 | 37,017,696 | +0.15(+0.43%) |
Sep 02, 2010 | 35.92 | 36.26 | 35.85 | 36.26 | 1,709 | +0.09(+0.25%) |
Sep 01, 2010 | 35.65 | 36.20 | 35.46 | 36.17 | 44,234,616 | +1.00(+2.84%) |
Aug 31, 2010 | 35.16 | 35.36 | 34.74 | 35.17 | 80,458 | +0.12(+0.34%) |
Aug 30, 2010 | 35.37 | 35.57 | 35.05 | 35.05 | 27,376,428 | +0.36(+1.03%) |
Aug 27, 2010 | 35.25 | 35.61 | 34.47 | 34.70 | 47,622,524 | -0.28(-0.80%) |
Aug 26, 2010 | 34.80 | 35.33 | 34.64 | 34.98 | 22,741 | -0.01(-0.02%) |
Aug 25, 2010 | 34.85 | 35.27 | 34.69 | 34.98 | 565,265 | -0.02(-0.05%) |
Aug 24, 2010 | 35.01 | 35.30 | 34.91 | 35.00 | 98,994 | -0.33(-0.94%) |
Aug 23, 2010 | 35.02 | 35.66 | 34.98 | 35.33 | 35,931,132 | +0.36(+1.04%) |
Aug 20, 2010 | 35.05 | 35.08 | 34.77 | 34.97 | 35,384,512 | -0.24(-0.67%) |
Aug 19, 2010 | 35.59 | 35.67 | 34.98 | 35.21 | 28,069 | -0.51(-1.43%) |
Aug 18, 2010 | 36.03 | 36.06 | 35.41 | 35.72 | 20,607 | -0.40(-1.10%) |
Aug 17, 2010 | 35.92 | 36.32 | 35.71 | 36.12 | 33,001 | +0.56(+1.57%) |
Aug 16, 2010 | 35.39 | 35.78 | 35.19 | 35.56 | 24,082,008 | -0.02(-0.05%) |
Aug 13, 2010 | 35.58 | 35.90 | 35.51 | 35.58 | 24,680,070 | -0.19(-0.53%) |
Aug 12, 2010 | 35.45 | 35.96 | 35.37 | 35.77 | 28,555,800 | -0.09(-0.26%) |
Aug 11, 2010 | 35.96 | 36.02 | 35.75 | 35.86 | 40,867,200 | -0.57(-1.57%) |
Aug 10, 2010 | 36.43 | 36.66 | 36.23 | 36.44 | 16,663 | -0.39(-1.05%) |
Aug 09, 2010 | 36.89 | 36.95 | 36.66 | 36.82 | 24,984,316 | +0.28(+0.77%) |
Aug 06, 2010 | 36.54 | 36.85 | 36.11 | 36.54 | 39,174,032 | -0.44(-1.18%) |
Aug 05, 2010 | 36.72 | 36.98 | 36.47 | 36.98 | 33,895,060 | -0.01(-0.02%) |
Aug 04, 2010 | 37.06 | 37.08 | 36.72 | 36.98 | 3,124 | +0.00(+0.00%) |
Aug 03, 2010 | 36.54 | 37.14 | 36.49 | 36.98 | 30,863 | +0.46(+1.26%) |
Aug 02, 2010 | 35.75 | 36.58 | 35.74 | 36.52 | 47,662,604 | +1.33(+3.79%) |
Jul 30, 2010 | 35.32 | 35.68 | 35.14 | 35.19 | 49,808,168 | -0.39(-1.09%) |
Jul 29, 2010 | 35.91 | 36.49 | 35.55 | 35.58 | 17,260 | -0.28(-0.77%) |
Jul 28, 2010 | 35.85 | 36.13 | 35.81 | 35.85 | 25,859 | +0.00(+0.00%) |
Jul 27, 2010 | 35.85 | 35.91 | 35.61 | 35.85 | 21,878 | +0.25(+0.70%) |
Jul 26, 2010 | 35.20 | 35.64 | 35.16 | 35.61 | 34,301,068 | +0.40(+1.12%) |
Jul 23, 2010 | 34.94 | 35.27 | 34.67 | 35.21 | 32,708,056 | +0.20(+0.57%) |
Jul 22, 2010 | 34.62 | 35.25 | 34.59 | 35.01 | 32,950 | +0.71(+2.08%) |
Jul 21, 2010 | 34.86 | 34.86 | 33.96 | 34.30 | 45,554,288 | -0.46(-1.32%) |
Jul 20, 2010 | 34.76 | 34.78 | 34.00 | 34.76 | 40,377,204 | +0.31(+0.89%) |
Jul 19, 2010 | 34.17 | 34.63 | 34.26 | 34.45 | 35,546,808 | +0.28(+0.81%) |
Jul 16, 2010 | 34.17 | 34.85 | 34.09 | 34.17 | 60,726,624 | -0.51(-1.46%) |
Jul 15, 2010 | 35.00 | 35.08 | 34.55 | 34.68 | 41,960,044 | -0.26(-0.74%) |
Jul 14, 2010 | 34.92 | 34.99 | 34.56 | 34.94 | 7,365 | -0.09(-0.27%) |
Jul 13, 2010 | 35.04 | 35.21 | 34.81 | 35.04 | 114,826 | +0.28(+0.81%) |
Jul 12, 2010 | 34.37 | 34.75 | 34.32 | 34.75 | 39,879,680 | +0.09(+0.27%) |
Jul 09, 2010 | 34.66 | 34.79 | 34.37 | 34.66 | 44,060,040 | -0.02(-0.05%) |
Jul 08, 2010 | 34.86 | 34.91 | 34.27 | 34.68 | 14,558 | +0.22(+0.65%) |
Jul 07, 2010 | 33.83 | 34.46 | 33.76 | 34.45 | 70,866,328 | +0.57(+1.69%) |
Jul 06, 2010 | 33.71 | 33.96 | 33.47 | 33.88 | 25,889 | +0.52(+1.57%) |
Jul 02, 2010 | 33.35 | 33.60 | 32.98 | 33.35 | 55,574,608 | -0.02(-0.07%) |
Jul 01, 2010 | 33.60 | 33.77 | 33.12 | 33.38 | 80,978,128 | -0.27(-0.81%) |
Jun 30, 2010 | 33.65 | 34.04 | 33.56 | 33.65 | 69,554 | -0.04(-0.11%) |
Jun 29, 2010 | 33.69 | 34.25 | 33.61 | 33.69 | 20,591 | -1.16(-3.33%) |
Jun 25, 2010 | 34.85 | 35.52 | 34.85 | 34.85 | 200,168,688 | -0.57(-1.61%) |
Jun 24, 2010 | 35.42 | 36.08 | 35.30 | 35.42 | 23,391 | -0.61(-1.69%) |
Jun 23, 2010 | 36.39 | 36.71 | 35.91 | 36.03 | 64,547,192 | -0.50(-1.36%) |
Jun 22, 2010 | 37.22 | 37.26 | 36.43 | 36.52 | 2,533 | -0.70(-1.88%) |
Jun 21, 2010 | 37.79 | 38.03 | 37.06 | 37.22 | 42,192,436 | +0.02(+0.05%) |
Jun 18, 2010 | 37.20 | 37.36 | 36.79 | 37.20 | 55,542,940 | +0.29(+0.80%) |
Jun 17, 2010 | 36.80 | 36.97 | 36.53 | 36.91 | 2,004 | +0.05(+0.14%) |
Jun 16, 2010 | 36.86 | 36.92 | 36.50 | 36.86 | 35,027,116 | +0.00(+0.00%) |
Jun 15, 2010 | 36.86 | 36.89 | 36.26 | 36.86 | 13,696 | +0.67(+1.86%) |
Jun 14, 2010 | 36.59 | 36.83 | 36.16 | 36.19 | 41,836,728 | -0.29(-0.79%) |
Jun 11, 2010 | 36.37 | 36.51 | 36.07 | 36.47 | 36,003,568 | -0.02(-0.05%) |
Jun 10, 2010 | 36.49 | 36.56 | 36.06 | 36.49 | 62,428 | +1.10(+3.10%) |
Jun 09, 2010 | 36.31 | 36.32 | 35.27 | 35.39 | 53,711,824 | -0.71(-1.98%) |
Jun 08, 2010 | 35.15 | 36.23 | 35.01 | 36.11 | 8,196 | +1.14(+3.27%) |
Jun 07, 2010 | 35.37 | 35.62 | 34.91 | 34.96 | 48,145,264 | -0.13(-0.38%) |
Jun 04, 2010 | 35.15 | 36.00 | 34.96 | 35.10 | 76,352,896 | -1.20(-3.31%) |
Jun 03, 2010 | 36.10 | 36.56 | 35.73 | 36.30 | 54,922,980 | +0.47(+1.30%) |
Jun 02, 2010 | 35.83 | 35.85 | 34.92 | 35.83 | 48,621,960 | +0.90(+2.57%) |
Jun 01, 2010 | 35.60 | 35.88 | 34.87 | 34.94 | 25,523 | -0.71(-2.00%) |
May 28, 2010 | 35.65 | 36.36 | 35.54 | 35.65 | 54,410,116 | -0.59(-1.63%) |
May 27, 2010 | 35.67 | 36.29 | 35.44 | 36.24 | 54,123,760 | +1.27(+3.62%) |
May 26, 2010 | 35.42 | 35.65 | 34.86 | 34.97 | 35,405 | -0.24(-0.67%) |
May 25, 2010 | 34.78 | 35.25 | 34.47 | 35.21 | 23,964 | -0.28(-0.80%) |
May 24, 2010 | 35.81 | 35.97 | 35.45 | 35.49 | 47,243,964 | -0.41(-1.13%) |
May 21, 2010 | 34.88 | 35.94 | 34.88 | 35.90 | 89,564,744 | -0.33(-0.91%) |
May 20, 2010 | 35.77 | 36.34 | 35.57 | 36.23 | 58,705 | -0.60(-1.62%) |
May 19, 2010 | 36.83 | 37.11 | 36.56 | 36.82 | 62,283,240 | -0.20(-0.54%) |
May 18, 2010 | 37.77 | 37.89 | 36.80 | 37.02 | 80,696 | -0.28(-0.76%) |
May 17, 2010 | 37.58 | 37.66 | 36.71 | 37.31 | 54,145,316 | -0.19(-0.52%) |
May 14, 2010 | 37.50 | 38.17 | 37.09 | 37.50 | 65,831,100 | -0.67(-1.76%) |
May 13, 2010 | 38.25 | 38.48 | 37.92 | 38.17 | 45,440,192 | +0.05(+0.14%) |
May 12, 2010 | 38.11 | 38.53 | 38.03 | 38.12 | 43,062,672 | +0.11(+0.29%) |
May 11, 2010 | 38.15 | 38.33 | 37.87 | 38.01 | 11,483 | -0.19(-0.51%) |
May 10, 2010 | 37.97 | 38.30 | 37.79 | 38.20 | 65,440,544 | +0.90(+2.40%) |
May 07, 2010 | 37.77 | 38.02 | 37.03 | 37.31 | 117,837,720 | -0.03(-0.08%) |
May 06, 2010 | 37.32 | 38.79 | 34.24 | 37.33 | 25,396 | -1.41(-3.65%) |
May 05, 2010 | 38.92 | 39.16 | 38.57 | 38.75 | 51,670,128 | -0.18(-0.46%) |
May 04, 2010 | 39.33 | 39.39 | 38.65 | 38.93 | 63,548 | -0.80(-2.02%) |
May 03, 2010 | 39.89 | 39.95 | 39.34 | 39.73 | 52,488,656 | +0.04(+0.10%) |
Apr 30, 2010 | 40.35 | 40.59 | 39.67 | 39.69 | 74,724,776 | -0.52(-1.30%) |
Apr 29, 2010 | 40.09 | 40.80 | 39.96 | 40.21 | 80,596,720 | -0.31(-0.77%) |
Apr 28, 2010 | 40.33 | 40.73 | 40.18 | 40.52 | 56,763,956 | +0.54(+1.35%) |
Apr 27, 2010 | 40.42 | 40.99 | 39.94 | 39.98 | 24,245 | -0.60(-1.47%) |
Apr 26, 2010 | 40.43 | 40.72 | 40.37 | 40.58 | 31,140,716 | +0.03(+0.07%) |
Apr 23, 2010 | 40.12 | 40.57 | 39.93 | 40.55 | 41,563,504 | +0.40(+0.99%) |
Apr 22, 2010 | 40.13 | 40.25 | 39.95 | 40.15 | 36,967,540 | -0.21(-0.52%) |
Apr 21, 2010 | 40.36 | 40.66 | 40.16 | 40.36 | 355,257 | -0.03(-0.07%) |
Apr 20, 2010 | 40.19 | 40.54 | 40.12 | 40.39 | 10,298 | +0.43(+1.08%) |
Apr 19, 2010 | 39.68 | 40.08 | 39.57 | 39.96 | 43,859,336 | +0.18(+0.44%) |
Apr 16, 2010 | 39.89 | 40.23 | 39.65 | 39.78 | 57,827,348 | -0.19(-0.48%) |
Apr 15, 2010 | 40.12 | 40.25 | 39.91 | 39.98 | 28,537,694 | -0.20(-0.51%) |
Apr 14, 2010 | 40.25 | 40.30 | 40.03 | 40.18 | 32,063,550 | -0.03(-0.07%) |
Apr 13, 2010 | 40.10 | 40.27 | 39.86 | 40.21 | 32,745,344 | -0.03(-0.07%) |
Apr 12, 2010 | 40.29 | 40.44 | 40.16 | 40.24 | 31,026,228 | -0.03(-0.07%) |
Apr 09, 2010 | 39.89 | 40.40 | 39.86 | 40.27 | 36,028,288 | +0.53(+1.33%) |
Apr 08, 2010 | 39.24 | 39.96 | 39.15 | 39.74 | 41,084,380 | +0.30(+0.77%) |
Apr 07, 2010 | 39.72 | 39.74 | 39.22 | 39.44 | 41,888,120 | -0.33(-0.82%) |
Apr 06, 2010 | 39.82 | 40.03 | 39.71 | 39.77 | 33,769,268 | -0.17(-0.43%) |
Apr 05, 2010 | 39.73 | 40.03 | 39.66 | 39.94 | 35,689,088 | +0.34(+0.86%) |
Apr 01, 2010 | 39.40 | 39.60 | 39.60 | 39.60 | 33,492,600 | +0.37(+0.94%) |
Mar 31, 2010 | 39.20 | 39.35 | 39.00 | 39.23 | 38,167,352 | -0.04(-0.10%) |
Mar 30, 2010 | 39.35 | 39.41 | 39.12 | 39.27 | 30,296,372 | -0.15(-0.37%) |
Mar 29, 2010 | 39.04 | 39.52 | 39.00 | 39.41 | 44,604,172 | +0.45(+1.14%) |
Mar 26, 2010 | 38.91 | 39.17 | 38.75 | 38.97 | 52,173,136 | +0.14(+0.36%) |
Mar 25, 2010 | 39.13 | 39.19 | 38.79 | 38.83 | 36,021,240 | -0.12(-0.30%) |
Mar 24, 2010 | 38.99 | 39.16 | 38.79 | 38.95 | 33,728,484 | -0.26(-0.67%) |
Mar 23, 2010 | 39.20 | 39.23 | 38.92 | 39.21 | 42,248,468 | -0.01(-0.03%) |
Mar 22, 2010 | 38.94 | 39.36 | 38.84 | 39.22 | 36,524,984 | -0.04(-0.10%) |
Mar 19, 2010 | 39.73 | 39.76 | 38.90 | 39.26 | 77,801,984 | -0.21(-0.52%) |
Mar 18, 2010 | 39.53 | 39.67 | 39.24 | 39.47 | 44,268,312 | +0.02(+0.04%) |
Mar 17, 2010 | 39.19 | 39.70 | 39.12 | 39.45 | 66,200,612 | +0.46(+1.19%) |
Mar 16, 2010 | 38.97 | 39.05 | 38.65 | 38.99 | 59,942,564 | +0.16(+0.41%) |
Mar 15, 2010 | 38.65 | 38.83 | 38.59 | 38.83 | 37,684,452 | -0.29(-0.75%) |
Mar 12, 2010 | 39.58 | 39.58 | 38.95 | 39.12 | 39,892,700 | -0.25(-0.62%) |
Mar 11, 2010 | 39.47 | 39.57 | 39.23 | 39.37 | 33,071,872 | +0.00(+0.00%) |
Mar 10, 2010 | 39.33 | 39.48 | 39.11 | 39.37 | 42,364,312 | +0.26(+0.66%) |
Mar 09, 2010 | 38.84 | 39.35 | 38.78 | 39.11 | 49,521,016 | +0.18(+0.45%) |
Mar 08, 2010 | 39.10 | 39.12 | 38.79 | 38.93 | 34,657,840 | +0.01(+0.01%) |
Mar 05, 2010 | 38.63 | 38.96 | 38.52 | 38.93 | 45,827,508 | +0.63(+1.64%) |
Mar 04, 2010 | 38.32 | 38.44 | 38.11 | 38.30 | 37,498,992 | -0.02(-0.05%) |
Mar 03, 2010 | 38.52 | 38.63 | 38.29 | 38.32 | 38,043,188 | -0.04(-0.09%) |
Mar 02, 2010 | 38.45 | 38.53 | 38.15 | 38.35 | 42,387,380 | +0.05(+0.14%) |
Mar 01, 2010 | 38.28 | 38.38 | 38.12 | 38.30 | 32,098,924 | +0.23(+0.62%) |
Feb 26, 2010 | 38.22 | 38.30 | 38.02 | 38.07 | 34,373,216 | -0.08(-0.21%) |
Feb 25, 2010 | 37.84 | 38.17 | 37.70 | 38.15 | 43,829,968 | -0.25(-0.64%) |
Feb 24, 2010 | 38.07 | 38.57 | 37.93 | 38.40 | 36,659,812 | +0.36(+0.96%) |
Feb 23, 2010 | 38.22 | 38.39 | 37.57 | 38.03 | 56,985,056 | -0.27(-0.70%) |
Feb 22, 2010 | 38.71 | 38.72 | 38.21 | 38.30 | 34,940,552 | -0.28(-0.71%) |
Feb 19, 2010 | 38.41 | 38.79 | 38.32 | 38.58 | 41,434,300 | +0.15(+0.39%) |
Feb 18, 2010 | 38.54 | 38.71 | 38.27 | 38.43 | 38,484,296 | -0.08(-0.22%) |
Feb 17, 2010 | 38.85 | 38.91 | 38.40 | 38.51 | 37,261,116 | -0.30(-0.78%) |
Feb 16, 2010 | 38.32 | 38.88 | 38.11 | 38.82 | 52,106,448 | +0.87(+2.28%) |
Feb 12, 2010 | 37.84 | 37.95 | 37.95 | 37.95 | 52,312,092 | -0.26(-0.67%) |
Feb 11, 2010 | 37.89 | 38.35 | 37.72 | 38.21 | 40,220,952 | +0.23(+0.60%) |
Feb 10, 2010 | 38.11 | 38.20 | 37.57 | 37.98 | 37,051,800 | -0.20(-0.54%) |
Feb 09, 2010 | 38.13 | 38.48 | 37.81 | 38.18 | 61,886,296 | +0.25(+0.66%) |
Feb 08, 2010 | 38.01 | 38.35 | 37.68 | 37.93 | 52,112,548 | +0.23(+0.61%) |
Feb 05, 2010 | 37.65 | 37.76 | 36.98 | 37.70 | 72,700,296 | +0.05(+0.12%) |
Feb 04, 2010 | 38.56 | 38.61 | 37.63 | 37.66 | 58,192,272 | -1.38(-3.53%) |
Feb 03, 2010 | 38.91 | 39.12 | 38.73 | 39.04 | 41,290,352 | +0.08(+0.19%) |
Feb 02, 2010 | 38.83 | 39.05 | 38.68 | 38.96 | 58,533,988 | +0.51(+1.33%) |
Feb 01, 2010 | 38.27 | 38.64 | 38.02 | 38.45 | 64,743,288 | +0.96(+2.56%) |
Jan 29, 2010 | 37.91 | 38.30 | 37.25 | 37.49 | 70,259,784 | -0.31(-0.82%) |
Jan 28, 2010 | 38.31 | 38.31 | 37.57 | 37.80 | 64,191,704 | -0.34(-0.88%) |
Jan 27, 2010 | 38.20 | 38.44 | 37.82 | 38.13 | 61,396,992 | -0.22(-0.58%) |
Jan 26, 2010 | 38.19 | 38.83 | 38.11 | 38.36 | 58,577,732 | +0.04(+0.11%) |
Jan 25, 2010 | 38.72 | 38.84 | 38.22 | 38.31 | 50,337,364 | -0.15(-0.38%) |
Jan 22, 2010 | 38.70 | 39.07 | 38.40 | 38.46 | 67,179,816 | -0.35(-0.90%) |
Jan 21, 2010 | 39.64 | 39.65 | 38.69 | 38.81 | 67,224,136 | -0.77(-1.95%) |
Jan 20, 2010 | 39.89 | 39.95 | 39.53 | 39.58 | 59,516,372 | -0.72(-1.79%) |
Jan 19, 2010 | 40.00 | 40.35 | 39.81 | 40.30 | 44,829,760 | +0.09(+0.23%) |
Jan 15, 2010 | 40.53 | 40.21 | 40.21 | 40.21 | 50,549,208 | -0.33(-0.82%) |
Jan 14, 2010 | 40.46 | 40.58 | 40.35 | 40.54 | 32,020,008 | +0.01(+0.01%) |
Jan 13, 2010 | 40.71 | 40.75 | 40.30 | 40.54 | 42,767,876 | -0.16(-0.40%) |
Jan 12, 2010 | 40.57 | 40.72 | 40.45 | 40.70 | 54,132,116 | -0.20(-0.50%) |
Jan 11, 2010 | 40.69 | 41.03 | 40.53 | 40.90 | 52,714,756 | +0.45(+1.12%) |
Jan 08, 2010 | 40.55 | 40.58 | 40.28 | 40.45 | 42,793,876 | -0.16(-0.40%) |
Jan 07, 2010 | 40.67 | 40.76 | 40.39 | 40.61 | 46,734,076 | -0.13(-0.31%) |
Jan 06, 2010 | 40.41 | 41.08 | 40.35 | 40.74 | 60,229,960 | +0.35(+0.86%) |
Jan 05, 2010 | 40.26 | 40.41 | 40.03 | 40.39 | 51,860,168 | +0.16(+0.39%) |
Jan 04, 2010 | 39.98 | 40.30 | 39.68 | 40.23 | 47,794,388 | +0.56(+1.41%) |
Dec 31, 2009 | 40.05 | 39.68 | 39.68 | 39.68 | 32,400,792 | -0.34(-0.84%) |
Dec 30, 2009 | 39.98 | 40.12 | 39.79 | 40.01 | 34,133,716 | -0.04(-0.10%) |
Dec 29, 2009 | 40.31 | 40.38 | 40.03 | 40.05 | 34,348,608 | -0.14(-0.35%) |
Dec 28, 2009 | 40.19 | 40.22 | 40.00 | 40.19 | 33,848,544 | +0.24(+0.61%) |
Dec 24, 2009 | 39.77 | 40.00 | 39.66 | 39.95 | 14,005,671 | +0.23(+0.59%) |
Dec 23, 2009 | 40.00 | 40.02 | 39.68 | 39.72 | 32,583,918 | -0.18(-0.45%) |
Dec 22, 2009 | 39.93 | 40.27 | 39.86 | 39.90 | 48,022,532 | +0.04(+0.09%) |
Dec 21, 2009 | 39.84 | 40.00 | 39.69 | 39.86 | 59,241,604 | +0.17(+0.44%) |
Dec 18, 2009 | 39.89 | 40.03 | 39.36 | 39.69 | 108,258,384 | -0.01(-0.01%) |
Dec 17, 2009 | 39.78 | 40.07 | 39.64 | 39.69 | 80,114,416 | -0.78(-1.93%) |
Dec 16, 2009 | 40.48 | 40.50 | 39.81 | 40.47 | 99,254,920 | +0.23(+0.56%) |
Dec 15, 2009 | 40.71 | 40.79 | 40.04 | 40.25 | 93,530,112 | -0.30(-0.75%) |
Dec 14, 2009 | 40.56 | 40.67 | 40.31 | 40.55 | 157,161,008 | -1.83(-4.31%) |
Dec 11, 2009 | 42.41 | 42.56 | 42.08 | 42.38 | 29,440,048 | +0.25(+0.59%) |
Dec 10, 2009 | 42.66 | 42.80 | 42.02 | 42.13 | 40,258,136 | -0.23(-0.54%) |
Dec 09, 2009 | 42.47 | 42.79 | 41.95 | 42.35 | 29,610,776 | -0.09(-0.22%) |
Dec 08, 2009 | 42.75 | 42.77 | 42.13 | 42.45 | 31,783,048 | -0.48(-1.11%) |
Dec 07, 2009 | 43.03 | 43.48 | 42.82 | 42.92 | 30,653,384 | -0.28(-0.65%) |
Dec 04, 2009 | 44.04 | 44.20 | 43.00 | 43.20 | 40,733,892 | -0.43(-0.99%) |
Dec 03, 2009 | 43.98 | 44.08 | 43.59 | 43.63 | 30,682,642 | -0.47(-1.06%) |
Dec 02, 2009 | 44.20 | 44.39 | 43.84 | 44.10 | 25,413,678 | -0.15(-0.33%) |
Dec 01, 2009 | 44.22 | 44.36 | 43.81 | 44.24 | 29,862,928 | +0.56(+1.29%) |
Nov 30, 2009 | 43.34 | 43.84 | 43.26 | 43.68 | 36,841,972 | +0.12(+0.27%) |
Nov 27, 2009 | 43.43 | 43.86 | 43.26 | 43.56 | 20,804,792 | -0.93(-2.09%) |
Nov 25, 2009 | 44.22 | 44.53 | 44.02 | 44.49 | 22,805,828 | +0.88(+2.01%) |
Nov 24, 2009 | 44.05 | 44.21 | 43.52 | 43.62 | 29,425,322 | -0.43(-0.98%) |
Nov 23, 2009 | 43.89 | 44.20 | 43.82 | 44.05 | 32,563,612 | +0.77(+1.77%) |
Nov 20, 2009 | 43.28 | 43.53 | 43.07 | 43.28 | 33,118,472 | -0.16(-0.36%) |
Nov 19, 2009 | 43.50 | 43.58 | 43.09 | 43.43 | 29,653,942 | -0.36(-0.82%) |
Nov 18, 2009 | 43.78 | 43.87 | 43.47 | 43.80 | 28,608,284 | +0.14(+0.32%) |
Nov 17, 2009 | 43.48 | 43.73 | 43.34 | 43.66 | 39,398,172 | +0.35(+0.81%) |
Nov 16, 2009 | 42.85 | 43.45 | 42.67 | 43.31 | 36,652,572 | +1.14(+2.70%) |
Nov 13, 2009 | 41.99 | 42.57 | 41.74 | 42.17 | 24,854,540 | +0.33(+0.79%) |
Nov 12, 2009 | 42.29 | 42.50 | 41.72 | 41.83 | 28,508,432 | -0.59(-1.39%) |
Nov 11, 2009 | 42.50 | 42.73 | 42.20 | 42.42 | 24,745,100 | +0.17(+0.41%) |
Nov 10, 2009 | 42.16 | 42.61 | 42.15 | 42.25 | 26,977,032 | -0.14(-0.33%) |
Nov 09, 2009 | 42.45 | 42.57 | 42.15 | 42.39 | 28,889,668 | +0.16(+0.37%) |
Nov 06, 2009 | 41.79 | 42.29 | 41.60 | 42.23 | 31,254,044 | +0.03(+0.07%) |
Nov 05, 2009 | 41.86 | 42.33 | 41.65 | 42.20 | 27,903,782 | +0.72(+1.73%) |
Nov 04, 2009 | 41.93 | 42.20 | 41.33 | 41.49 | 39,172,904 | -0.26(-0.61%) |
Nov 03, 2009 | 41.50 | 42.07 | 41.40 | 41.74 | 35,282,896 | -0.24(-0.57%) |