Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 50.97 | 51.04 | 50.54 | 50.56 | 25,509,458 | -0.22(-0.43%) |
Mar 30, 2011 | 50.77 | 50.77 | 50.77 | 50.77 | 26,255,972 | +0.75(+1.49%) |
Mar 29, 2011 | 49.97 | 50.41 | 49.64 | 50.03 | 27,102,768 | -0.13(-0.26%) |
Mar 28, 2011 | 50.39 | 50.48 | 50.15 | 50.16 | 24,314,576 | -0.09(-0.18%) |
Mar 25, 2011 | 49.87 | 50.44 | 49.77 | 50.25 | 27,464,256 | +0.53(+1.08%) |
Mar 24, 2011 | 49.75 | 50.16 | 49.61 | 49.72 | 28,320,274 | +0.08(+0.16%) |
Mar 23, 2011 | 49.67 | 49.88 | 49.28 | 49.64 | 25,616,726 | +0.02(+0.05%) |
Mar 22, 2011 | 49.94 | 50.02 | 49.47 | 49.61 | 26,992,216 | -0.17(-0.34%) |
Mar 21, 2011 | 49.92 | 50.08 | 49.59 | 49.78 | 30,305,322 | +1.20(+2.46%) |
Mar 18, 2011 | 49.14 | 49.47 | 48.59 | 48.59 | 48,140,888 | -0.19(-0.38%) |
Mar 17, 2011 | 48.30 | 48.98 | 48.21 | 48.77 | 36,530,368 | +1.11(+2.33%) |
Mar 16, 2011 | 48.81 | 49.16 | 47.35 | 47.66 | 55,639,928 | -1.25(-2.56%) |
Mar 15, 2011 | 48.86 | 49.33 | 48.65 | 48.91 | 38,581,892 | -0.59(-1.20%) |
Mar 14, 2011 | 49.08 | 49.66 | 48.95 | 49.50 | 27,281,712 | +0.16(+0.32%) |
Mar 11, 2011 | 48.69 | 49.82 | 48.13 | 49.35 | 29,317,344 | +0.44(+0.91%) |
Mar 10, 2011 | 50.36 | 50.36 | 48.80 | 48.90 | 43,265,428 | -1.80(-3.56%) |
Mar 09, 2011 | 50.55 | 50.81 | 50.21 | 50.71 | 22,148,360 | -0.13(-0.26%) |
Mar 08, 2011 | 50.84 | 51.15 | 50.33 | 50.84 | 29,408,422 | -0.07(-0.14%) |
Mar 07, 2011 | 51.58 | 51.73 | 50.89 | 50.91 | 30,074,100 | -0.22(-0.42%) |
Mar 04, 2011 | 51.63 | 51.68 | 50.90 | 51.13 | 33,350,262 | -0.40(-0.77%) |
Mar 03, 2011 | 51.36 | 51.65 | 51.11 | 51.52 | 28,545,514 | +0.42(+0.82%) |
Mar 02, 2011 | 50.83 | 51.27 | 50.21 | 51.10 | 28,994,170 | +0.14(+0.28%) |
Mar 01, 2011 | 51.93 | 51.98 | 50.90 | 50.96 | 38,278,000 | -0.44(-0.85%) |
Feb 28, 2011 | 51.60 | 52.02 | 51.37 | 51.40 | 41,073,160 | +0.11(+0.22%) |
Feb 25, 2011 | 51.55 | 51.82 | 51.25 | 51.28 | 36,993,928 | -0.38(-0.73%) |
Feb 24, 2011 | 52.40 | 52.60 | 51.36 | 51.66 | 47,551,764 | -0.66(-1.26%) |
Feb 23, 2011 | 51.68 | 53.02 | 51.36 | 52.32 | 64,190,548 | +0.98(+1.91%) |
Feb 22, 2011 | 51.06 | 52.10 | 50.92 | 51.34 | 54,216,396 | +0.56(+1.11%) |
Feb 18, 2011 | 50.42 | 50.78 | 50.18 | 50.78 | 38,007,240 | +0.37(+0.74%) |
Feb 17, 2011 | 50.46 | 50.46 | 49.91 | 50.41 | 29,709,518 | +0.11(+0.23%) |
Feb 16, 2011 | 49.91 | 50.39 | 49.79 | 50.29 | 27,732,274 | +0.43(+0.87%) |
Feb 15, 2011 | 50.95 | 51.01 | 49.68 | 49.86 | 42,739,868 | -1.17(-2.28%) |
Feb 14, 2011 | 49.32 | 51.15 | 49.21 | 51.03 | 55,089,156 | +1.26(+2.52%) |
Feb 11, 2011 | 49.41 | 50.12 | 49.41 | 49.77 | 26,627,242 | +0.06(+0.12%) |
Feb 10, 2011 | 49.08 | 50.06 | 49.04 | 49.71 | 35,023,364 | +0.10(+0.21%) |
Feb 09, 2011 | 49.54 | 49.75 | 49.14 | 49.61 | 26,449,744 | -0.26(-0.52%) |
Feb 08, 2011 | 50.18 | 50.27 | 49.66 | 49.87 | 29,073,360 | -0.31(-0.61%) |
Feb 07, 2011 | 49.88 | 50.21 | 49.83 | 50.17 | 25,607,854 | +0.39(+0.78%) |
Feb 04, 2011 | 49.77 | 49.93 | 49.53 | 49.78 | 27,702,374 | -0.10(-0.19%) |
Feb 03, 2011 | 49.65 | 49.94 | 49.29 | 49.88 | 32,873,606 | +0.02(+0.04%) |
Feb 02, 2011 | 49.97 | 50.20 | 49.77 | 49.86 | 30,407,336 | -0.30(-0.60%) |
Feb 01, 2011 | 48.50 | 50.19 | 48.44 | 50.16 | 68,303,008 | +1.93(+4.00%) |
Jan 31, 2011 | 47.77 | 48.31 | 47.23 | 48.23 | 57,732,020 | +1.01(+2.14%) |
Jan 28, 2011 | 47.69 | 47.76 | 47.15 | 47.22 | 43,992,808 | -0.53(-1.11%) |
Jan 27, 2011 | 47.73 | 47.81 | 47.43 | 47.75 | 28,451,290 | +0.13(+0.28%) |
Jan 26, 2011 | 47.05 | 47.74 | 46.92 | 47.62 | 42,733,568 | +0.59(+1.25%) |
Jan 25, 2011 | 46.76 | 47.22 | 46.59 | 47.03 | 36,189,128 | -0.02(-0.04%) |
Jan 24, 2011 | 47.14 | 47.33 | 46.68 | 47.05 | 41,606,700 | -0.16(-0.34%) |
Jan 21, 2011 | 46.75 | 47.28 | 46.66 | 47.21 | 41,975,376 | +0.74(+1.58%) |
Jan 20, 2011 | 46.62 | 46.72 | 45.89 | 46.48 | 48,712,576 | -0.29(-0.63%) |
Jan 19, 2011 | 47.00 | 47.18 | 46.70 | 46.77 | 36,512,460 | -0.28(-0.60%) |
Jan 18, 2011 | 46.50 | 47.14 | 46.46 | 47.05 | 39,932,488 | +0.52(+1.12%) |
Jan 14, 2011 | 45.83 | 46.63 | 45.73 | 46.53 | 39,276,596 | +0.68(+1.47%) |
Jan 13, 2011 | 45.82 | 45.92 | 45.42 | 45.86 | 34,189,828 | +0.08(+0.17%) |
Jan 12, 2011 | 45.40 | 45.80 | 45.23 | 45.78 | 29,045,640 | +0.53(+1.18%) |
Jan 11, 2011 | 44.85 | 45.35 | 44.85 | 45.25 | 26,439,924 | +0.32(+0.72%) |
Jan 10, 2011 | 44.91 | 45.00 | 44.58 | 44.92 | 34,738,952 | -0.26(-0.58%) |
Jan 07, 2011 | 44.96 | 45.37 | 44.89 | 45.19 | 32,285,516 | +0.46(+1.03%) |
Jan 06, 2011 | 44.77 | 45.09 | 44.64 | 44.72 | 37,681,960 | +0.07(+0.16%) |
Jan 05, 2011 | 44.64 | 44.76 | 44.32 | 44.65 | 27,687,002 | -0.12(-0.27%) |
Jan 04, 2011 | 44.66 | 44.80 | 44.49 | 44.77 | 33,504,622 | +0.21(+0.47%) |
Jan 03, 2011 | 44.07 | 44.71 | 44.02 | 44.56 | 39,010,864 | +0.85(+1.96%) |
Dec 31, 2010 | 43.73 | 43.94 | 43.65 | 43.71 | 25,550,624 | -0.14(-0.33%) |
Dec 30, 2010 | 43.81 | 43.94 | 43.67 | 43.85 | 18,050,598 | -0.01(-0.01%) |
Dec 29, 2010 | 43.88 | 44.05 | 43.84 | 43.86 | 19,735,734 | -0.03(-0.07%) |
Dec 28, 2010 | 43.76 | 43.97 | 43.61 | 43.89 | 24,129,306 | +0.25(+0.56%) |
Dec 27, 2010 | 43.52 | 43.82 | 43.52 | 43.64 | 16,322,182 | -0.11(-0.26%) |
Dec 23, 2010 | 43.60 | 43.76 | 43.54 | 43.76 | 19,056,486 | +0.24(+0.55%) |
Dec 22, 2010 | 43.60 | 43.64 | 43.43 | 43.52 | 24,434,638 | +0.05(+0.11%) |
Dec 21, 2010 | 43.30 | 43.62 | 43.18 | 43.47 | 36,423,756 | +0.30(+0.69%) |
Dec 20, 2010 | 43.18 | 43.34 | 42.97 | 43.17 | 26,820,018 | +0.03(+0.07%) |
Dec 17, 2010 | 43.11 | 43.27 | 42.91 | 43.14 | 61,496,004 | -0.03(-0.07%) |
Dec 16, 2010 | 42.99 | 43.24 | 42.78 | 43.17 | 30,970,852 | +0.22(+0.51%) |
Dec 15, 2010 | 42.96 | 43.23 | 42.91 | 42.95 | 35,073,048 | -0.20(-0.46%) |
Dec 14, 2010 | 43.18 | 43.34 | 43.00 | 43.15 | 34,507,256 | -0.11(-0.25%) |
Dec 13, 2010 | 43.29 | 43.49 | 43.08 | 43.26 | 35,418,032 | +0.11(+0.25%) |
Dec 10, 2010 | 43.15 | 43.15 | 42.81 | 43.15 | 29,608,588 | +0.11(+0.25%) |
Dec 09, 2010 | 43.07 | 43.12 | 42.64 | 43.04 | 30,063,760 | +0.09(+0.21%) |
Dec 08, 2010 | 42.96 | 43.17 | 42.73 | 42.95 | 37,902,736 | +0.23(+0.55%) |
Dec 07, 2010 | 42.99 | 43.15 | 42.69 | 42.72 | 39,640,668 | +0.09(+0.21%) |
Dec 06, 2010 | 42.56 | 42.80 | 42.48 | 42.63 | 26,741,074 | +0.07(+0.17%) |
Dec 03, 2010 | 42.45 | 42.62 | 42.38 | 42.56 | 32,552,264 | -0.17(-0.41%) |
Dec 02, 2010 | 42.56 | 42.84 | 42.41 | 42.73 | 35,594,436 | +0.09(+0.21%) |
Dec 01, 2010 | 42.07 | 42.77 | 42.07 | 42.64 | 44,453,104 | +1.06(+2.54%) |
Nov 30, 2010 | 40.98 | 41.70 | 40.84 | 41.58 | 46,028,220 | +0.07(+0.16%) |
Nov 29, 2010 | 41.16 | 41.63 | 40.83 | 41.52 | 33,492,436 | +0.13(+0.32%) |
Nov 26, 2010 | 41.43 | 41.50 | 41.19 | 41.38 | 12,253,174 | -0.39(-0.93%) |
Nov 24, 2010 | 41.40 | 41.77 | 41.77 | 41.77 | 32,371,342 | +0.54(+1.30%) |
Nov 23, 2010 | 41.13 | 41.34 | 40.84 | 41.23 | 37,914,080 | -0.72(-1.72%) |
Nov 22, 2010 | 41.90 | 42.02 | 41.12 | 41.96 | 31,388,192 | -0.21(-0.50%) |
Nov 19, 2010 | 41.96 | 42.20 | 41.46 | 42.17 | 40,342,992 | +0.14(+0.33%) |
Nov 18, 2010 | 41.64 | 42.08 | 41.63 | 42.03 | 30,651,392 | +0.78(+1.88%) |
Nov 17, 2010 | 41.15 | 41.47 | 40.98 | 41.25 | 29,227,358 | +0.04(+0.10%) |
Nov 16, 2010 | 41.62 | 41.74 | 40.98 | 41.21 | 46,159,000 | -1.17(-2.75%) |
Nov 15, 2010 | 42.45 | 42.57 | 42.11 | 42.38 | 31,398,864 | -0.06(-0.14%) |
Nov 12, 2010 | 42.67 | 42.68 | 42.10 | 42.44 | 41,148,824 | -0.50(-1.17%) |
Nov 11, 2010 | 42.44 | 42.98 | 42.28 | 42.94 | 39,795,200 | +0.40(+0.94%) |
Nov 10, 2010 | 42.42 | 42.54 | 41.93 | 42.54 | 42,626,604 | +0.32(+0.75%) |
Nov 09, 2010 | 42.02 | 42.51 | 41.91 | 42.22 | 56,763,356 | +0.85(+2.05%) |
Nov 08, 2010 | 41.28 | 41.83 | 41.26 | 41.37 | 39,777,244 | -0.21(-0.50%) |
Nov 05, 2010 | 41.25 | 41.58 | 41.22 | 41.58 | 44,665,728 | +0.37(+0.89%) |
Nov 04, 2010 | 40.63 | 41.34 | 40.56 | 41.21 | 52,560,764 | +0.84(+2.07%) |
Nov 03, 2010 | 40.53 | 40.55 | 39.99 | 40.37 | 44,698,800 | +0.08(+0.19%) |
Nov 02, 2010 | 39.99 | 40.54 | 39.92 | 40.30 | 44,021,632 | +0.53(+1.33%) |
Nov 01, 2010 | 39.63 | 39.92 | 39.58 | 39.77 | 37,660,004 | +0.27(+0.69%) |
Oct 29, 2010 | 39.26 | 39.54 | 39.20 | 39.50 | 32,442,112 | +0.16(+0.41%) |
Oct 28, 2010 | 39.46 | 39.62 | 39.23 | 39.34 | 34,444,260 | +0.33(+0.84%) |
Oct 27, 2010 | 39.17 | 39.20 | 38.66 | 39.01 | 39,320,064 | -0.31(-0.80%) |
Oct 25, 2010 | 39.61 | 39.69 | 39.30 | 39.32 | 27,796,072 | -0.08(-0.21%) |
Oct 22, 2010 | 39.51 | 39.53 | 39.28 | 39.41 | 22,446,076 | +0.01(+0.03%) |
Oct 21, 2010 | 39.38 | 39.68 | 39.00 | 39.39 | 35,801,004 | +0.18(+0.47%) |
Oct 20, 2010 | 38.89 | 39.44 | 38.82 | 39.21 | 34,583,024 | +0.53(+1.37%) |
Oct 19, 2010 | 38.96 | 39.23 | 38.37 | 38.68 | 42,705,620 | -0.69(-1.75%) |
Oct 18, 2010 | 38.72 | 39.53 | 38.63 | 39.37 | 37,860,920 | +0.65(+1.67%) |
Oct 15, 2010 | 38.99 | 39.00 | 38.50 | 38.72 | 42,937,980 | -0.07(-0.17%) |
Oct 14, 2010 | 38.64 | 38.88 | 38.54 | 38.79 | 29,943,860 | +0.15(+0.40%) |
Oct 13, 2010 | 38.52 | 38.78 | 38.35 | 38.63 | 37,981,088 | +0.20(+0.53%) |
Oct 12, 2010 | 38.20 | 38.54 | 37.97 | 38.43 | 34,903,936 | +0.09(+0.23%) |
Oct 11, 2010 | 38.23 | 38.50 | 38.20 | 38.34 | 23,324,246 | +0.10(+0.26%) |
Oct 08, 2010 | 38.24 | 38.33 | 37.80 | 38.24 | 37,675,064 | +0.31(+0.83%) |
Oct 07, 2010 | 37.99 | 38.02 | 37.64 | 37.93 | 14,393 | -0.05(-0.14%) |
Oct 06, 2010 | 37.53 | 37.98 | 37.53 | 37.98 | 36,444,332 | +0.40(+1.07%) |
Oct 05, 2010 | 37.18 | 37.66 | 37.08 | 37.58 | 48,701 | +0.64(+1.72%) |
Oct 04, 2010 | 37.14 | 37.26 | 36.73 | 36.94 | 28,454,322 | -0.21(-0.56%) |
Oct 01, 2010 | 37.15 | 37.17 | 36.71 | 37.15 | 40,684,864 | +0.44(+1.21%) |
Sep 30, 2010 | 36.70 | 37.09 | 36.51 | 36.71 | 42,861,800 | +0.12(+0.33%) |
Sep 29, 2010 | 36.69 | 36.84 | 36.39 | 36.58 | 19,910 | -0.28(-0.76%) |
Sep 28, 2010 | 36.61 | 36.98 | 36.39 | 36.86 | 5,962 | +0.21(+0.57%) |
Sep 27, 2010 | 36.82 | 36.87 | 36.64 | 36.66 | 28,017,904 | -0.02(-0.06%) |
Sep 24, 2010 | 36.54 | 36.91 | 36.45 | 36.68 | 42,331,744 | +0.36(+0.98%) |
Sep 23, 2010 | 36.32 | 36.57 | 36.17 | 36.32 | 10,695 | -0.18(-0.49%) |
Sep 22, 2010 | 36.57 | 36.83 | 36.48 | 36.50 | 30,513,138 | -0.05(-0.15%) |
Sep 21, 2010 | 36.62 | 36.77 | 36.38 | 36.56 | 34,553,744 | -0.01(-0.02%) |
Sep 20, 2010 | 36.26 | 36.72 | 36.20 | 36.56 | 36,694,128 | +0.46(+1.27%) |
Sep 17, 2010 | 36.10 | 36.41 | 36.01 | 36.10 | 44,523,724 | -0.13(-0.36%) |
Sep 15, 2010 | 36.09 | 36.25 | 35.85 | 36.23 | 31,598,798 | -0.01(-0.02%) |
Sep 14, 2010 | 36.14 | 36.44 | 36.09 | 36.24 | 21,713 | +0.01(+0.02%) |
Sep 13, 2010 | 36.47 | 36.54 | 35.96 | 36.23 | 38,960,488 | -0.12(-0.33%) |
Sep 10, 2010 | 36.46 | 36.52 | 36.20 | 36.35 | 24,392,770 | +0.09(+0.25%) |
Sep 09, 2010 | 36.53 | 36.58 | 36.18 | 36.26 | 27,819,916 | +0.18(+0.49%) |
Sep 08, 2010 | 36.03 | 36.39 | 36.01 | 36.09 | 67,620 | +0.12(+0.33%) |
Sep 07, 2010 | 36.17 | 36.28 | 35.91 | 35.97 | 31,563 | -0.46(-1.26%) |
Sep 03, 2010 | 36.35 | 36.59 | 36.09 | 36.42 | 37,007,900 | +0.15(+0.43%) |
Sep 02, 2010 | 35.93 | 36.27 | 35.86 | 36.27 | 1,708 | +0.09(+0.25%) |
Sep 01, 2010 | 35.66 | 36.21 | 35.47 | 36.18 | 44,222,912 | +1.00(+2.84%) |
Aug 31, 2010 | 35.17 | 35.37 | 34.75 | 35.18 | 80,436 | +0.12(+0.34%) |
Aug 30, 2010 | 35.38 | 35.58 | 35.06 | 35.06 | 27,369,184 | +0.36(+1.03%) |
Aug 27, 2010 | 35.26 | 35.62 | 34.48 | 34.71 | 47,609,924 | -0.28(-0.80%) |
Aug 26, 2010 | 34.81 | 35.34 | 34.65 | 34.99 | 22,735 | -0.01(-0.02%) |
Aug 25, 2010 | 34.86 | 35.28 | 34.70 | 34.99 | 565,115 | -0.02(-0.05%) |
Aug 24, 2010 | 35.02 | 35.31 | 34.92 | 35.01 | 98,968 | -0.33(-0.94%) |
Aug 23, 2010 | 35.03 | 35.67 | 34.99 | 35.34 | 35,921,624 | +0.36(+1.04%) |
Aug 20, 2010 | 35.06 | 35.09 | 34.78 | 34.98 | 35,375,148 | -0.24(-0.67%) |
Aug 19, 2010 | 35.60 | 35.68 | 34.99 | 35.22 | 28,062 | -0.51(-1.43%) |
Aug 18, 2010 | 36.04 | 36.07 | 35.42 | 35.73 | 20,602 | -0.40(-1.10%) |
Aug 17, 2010 | 35.93 | 36.33 | 35.72 | 36.13 | 32,992 | +0.56(+1.57%) |
Aug 16, 2010 | 35.40 | 35.79 | 35.19 | 35.57 | 24,075,636 | -0.02(-0.05%) |
Aug 13, 2010 | 35.59 | 35.91 | 35.52 | 35.59 | 24,673,540 | -0.19(-0.53%) |
Aug 12, 2010 | 35.46 | 35.97 | 35.38 | 35.78 | 28,548,244 | -0.09(-0.26%) |
Aug 11, 2010 | 35.97 | 36.03 | 35.76 | 35.87 | 40,856,388 | -0.57(-1.57%) |
Aug 10, 2010 | 36.44 | 36.67 | 36.24 | 36.45 | 16,658 | -0.39(-1.05%) |
Aug 09, 2010 | 36.90 | 36.96 | 36.67 | 36.83 | 24,977,700 | +0.28(+0.77%) |
Aug 06, 2010 | 36.55 | 36.86 | 36.12 | 36.55 | 39,163,660 | -0.44(-1.18%) |
Aug 05, 2010 | 36.73 | 36.98 | 36.48 | 36.98 | 33,886,088 | -0.01(-0.02%) |
Aug 04, 2010 | 37.07 | 37.09 | 36.73 | 36.99 | 3,123 | +0.00(+0.00%) |
Aug 03, 2010 | 36.55 | 37.15 | 36.50 | 36.99 | 30,855 | +0.46(+1.26%) |
Aug 02, 2010 | 35.76 | 36.59 | 35.75 | 36.53 | 47,649,984 | +1.33(+3.79%) |
Jul 30, 2010 | 35.32 | 35.69 | 35.15 | 35.20 | 49,794,980 | -0.39(-1.09%) |
Jul 29, 2010 | 35.92 | 36.50 | 35.56 | 35.59 | 17,255 | -0.28(-0.77%) |
Jul 28, 2010 | 35.86 | 36.14 | 35.82 | 35.86 | 25,852 | +0.00(+0.00%) |
Jul 27, 2010 | 35.86 | 35.92 | 35.62 | 35.86 | 21,872 | +0.25(+0.70%) |
Jul 26, 2010 | 35.21 | 35.65 | 35.17 | 35.62 | 34,291,988 | +0.40(+1.12%) |
Jul 23, 2010 | 34.95 | 35.27 | 34.68 | 35.22 | 32,699,396 | +0.20(+0.57%) |
Jul 22, 2010 | 34.63 | 35.26 | 34.60 | 35.02 | 32,941 | +0.71(+2.08%) |
Jul 21, 2010 | 34.87 | 34.87 | 33.97 | 34.31 | 45,542,228 | -0.46(-1.32%) |
Jul 20, 2010 | 34.77 | 34.79 | 34.01 | 34.77 | 40,366,512 | +0.31(+0.89%) |
Jul 19, 2010 | 34.18 | 34.64 | 34.27 | 34.46 | 35,537,396 | +0.28(+0.81%) |
Jul 16, 2010 | 34.18 | 34.86 | 34.09 | 34.18 | 60,710,544 | -0.51(-1.46%) |
Jul 15, 2010 | 35.01 | 35.09 | 34.55 | 34.69 | 41,948,932 | -0.26(-0.74%) |
Jul 14, 2010 | 34.93 | 35.00 | 34.57 | 34.95 | 7,363 | -0.09(-0.27%) |
Jul 13, 2010 | 35.04 | 35.22 | 34.82 | 35.04 | 114,796 | +0.28(+0.81%) |
Jul 12, 2010 | 34.38 | 34.76 | 34.33 | 34.76 | 39,869,120 | +0.09(+0.27%) |
Jul 09, 2010 | 34.67 | 34.80 | 34.38 | 34.67 | 44,048,372 | -0.02(-0.05%) |
Jul 08, 2010 | 34.87 | 34.91 | 34.28 | 34.68 | 14,554 | +0.22(+0.65%) |
Jul 07, 2010 | 33.84 | 34.47 | 33.77 | 34.46 | 70,847,560 | +0.57(+1.69%) |
Jul 06, 2010 | 33.72 | 33.97 | 33.48 | 33.89 | 25,882 | +0.52(+1.57%) |
Jul 02, 2010 | 33.36 | 33.61 | 32.99 | 33.36 | 55,559,892 | -0.02(-0.07%) |
Jul 01, 2010 | 33.61 | 33.78 | 33.13 | 33.39 | 80,956,688 | -0.27(-0.81%) |
Jun 30, 2010 | 33.66 | 34.05 | 33.57 | 33.66 | 69,536 | -0.04(-0.11%) |
Jun 29, 2010 | 33.69 | 34.26 | 33.62 | 33.69 | 20,585 | -1.16(-3.33%) |
Jun 25, 2010 | 34.86 | 35.53 | 34.86 | 34.86 | 200,115,696 | -0.57(-1.61%) |
Jun 24, 2010 | 35.43 | 36.09 | 35.31 | 35.43 | 23,385 | -0.61(-1.69%) |
Jun 23, 2010 | 36.40 | 36.72 | 35.92 | 36.04 | 64,530,104 | -0.50(-1.36%) |
Jun 22, 2010 | 37.23 | 37.27 | 36.44 | 36.53 | 2,533 | -0.70(-1.89%) |
Jun 21, 2010 | 37.80 | 38.04 | 37.07 | 37.23 | 42,181,264 | +0.02(+0.05%) |
Jun 18, 2010 | 37.21 | 37.37 | 36.80 | 37.21 | 55,528,232 | +0.29(+0.80%) |
Jun 17, 2010 | 36.81 | 36.98 | 36.54 | 36.92 | 2,004 | +0.05(+0.14%) |
Jun 16, 2010 | 36.87 | 36.93 | 36.51 | 36.87 | 35,017,840 | +0.00(+0.00%) |
Jun 15, 2010 | 36.87 | 36.90 | 36.27 | 36.87 | 13,693 | +0.67(+1.86%) |
Jun 14, 2010 | 36.60 | 36.84 | 36.17 | 36.19 | 41,825,652 | -0.29(-0.79%) |
Jun 11, 2010 | 36.38 | 36.52 | 36.08 | 36.48 | 35,994,036 | -0.02(-0.05%) |
Jun 10, 2010 | 36.50 | 36.57 | 36.07 | 36.50 | 62,411 | +1.10(+3.10%) |
Jun 09, 2010 | 36.32 | 36.33 | 35.28 | 35.40 | 53,697,604 | -0.71(-1.98%) |
Jun 08, 2010 | 35.16 | 36.24 | 35.02 | 36.12 | 8,194 | +1.14(+3.27%) |
Jun 07, 2010 | 35.37 | 35.63 | 34.91 | 34.97 | 48,132,516 | -0.13(-0.38%) |
Jun 04, 2010 | 35.16 | 36.01 | 34.97 | 35.11 | 76,332,672 | -1.20(-3.31%) |
Jun 03, 2010 | 36.11 | 36.57 | 35.74 | 36.31 | 54,908,440 | +0.47(+1.30%) |
Jun 02, 2010 | 35.84 | 35.86 | 34.93 | 35.84 | 48,609,084 | +0.90(+2.57%) |
Jun 01, 2010 | 35.61 | 35.89 | 34.88 | 34.94 | 25,516 | -0.71(-2.00%) |
May 28, 2010 | 35.66 | 36.37 | 35.55 | 35.66 | 54,395,708 | -0.59(-1.63%) |
May 27, 2010 | 35.68 | 36.30 | 35.45 | 36.25 | 54,109,432 | +1.27(+3.62%) |
May 26, 2010 | 35.43 | 35.66 | 34.87 | 34.98 | 35,396 | -0.24(-0.67%) |
May 25, 2010 | 34.79 | 35.26 | 34.48 | 35.22 | 23,958 | -0.28(-0.80%) |
May 24, 2010 | 35.82 | 35.98 | 35.46 | 35.50 | 47,231,456 | -0.41(-1.13%) |
May 21, 2010 | 34.89 | 35.95 | 34.89 | 35.91 | 89,541,032 | -0.33(-0.91%) |
May 20, 2010 | 35.78 | 36.35 | 35.58 | 36.24 | 58,690 | -0.60(-1.62%) |
May 19, 2010 | 36.84 | 37.12 | 36.57 | 36.83 | 62,266,748 | -0.20(-0.54%) |
May 18, 2010 | 37.78 | 37.90 | 36.81 | 37.03 | 80,674 | -0.28(-0.76%) |
May 17, 2010 | 37.59 | 37.67 | 36.72 | 37.32 | 54,130,976 | -0.19(-0.52%) |
May 14, 2010 | 37.51 | 38.18 | 37.10 | 37.51 | 65,813,668 | -0.67(-1.76%) |
May 13, 2010 | 38.26 | 38.49 | 37.93 | 38.18 | 45,428,160 | +0.05(+0.14%) |
May 12, 2010 | 38.12 | 38.54 | 38.04 | 38.13 | 43,051,268 | +0.11(+0.29%) |
May 11, 2010 | 38.16 | 38.34 | 37.88 | 38.02 | 11,480 | -0.19(-0.51%) |
May 10, 2010 | 37.98 | 38.31 | 37.80 | 38.21 | 65,423,212 | +0.90(+2.40%) |
May 07, 2010 | 37.78 | 38.03 | 37.04 | 37.32 | 117,806,512 | -0.03(-0.08%) |
May 06, 2010 | 37.33 | 38.80 | 34.25 | 37.34 | 25,389 | -1.41(-3.65%) |
May 05, 2010 | 38.93 | 39.17 | 38.58 | 38.76 | 51,656,444 | -0.18(-0.46%) |
May 04, 2010 | 39.34 | 39.40 | 38.66 | 38.94 | 63,532 | -0.80(-2.02%) |
May 03, 2010 | 39.90 | 39.96 | 39.35 | 39.74 | 52,474,752 | +0.04(+0.10%) |
Apr 30, 2010 | 40.36 | 40.60 | 39.68 | 39.70 | 74,704,984 | -0.52(-1.30%) |
Apr 29, 2010 | 40.10 | 40.81 | 39.97 | 40.22 | 80,575,376 | -0.31(-0.77%) |
Apr 28, 2010 | 40.34 | 40.74 | 40.19 | 40.53 | 56,748,924 | +0.54(+1.35%) |
Apr 27, 2010 | 40.43 | 41.01 | 39.95 | 39.99 | 24,238 | -0.60(-1.47%) |
Apr 26, 2010 | 40.44 | 40.73 | 40.38 | 40.59 | 31,132,468 | +0.03(+0.07%) |
Apr 23, 2010 | 40.13 | 40.58 | 39.94 | 40.56 | 41,552,496 | +0.40(+0.99%) |
Apr 22, 2010 | 40.14 | 40.26 | 39.96 | 40.16 | 36,957,748 | -0.21(-0.52%) |
Apr 21, 2010 | 40.37 | 40.67 | 40.17 | 40.37 | 355,163 | -0.03(-0.07%) |
Apr 20, 2010 | 40.20 | 40.55 | 40.13 | 40.40 | 10,295 | +0.43(+1.08%) |
Apr 19, 2010 | 39.69 | 40.09 | 39.58 | 39.97 | 43,847,720 | +0.18(+0.44%) |
Apr 16, 2010 | 39.90 | 40.24 | 39.66 | 39.79 | 57,812,036 | -0.19(-0.48%) |
Apr 15, 2010 | 40.13 | 40.26 | 39.92 | 39.99 | 28,530,134 | -0.20(-0.51%) |
Apr 14, 2010 | 40.26 | 40.31 | 40.05 | 40.19 | 32,055,058 | -0.03(-0.07%) |
Apr 13, 2010 | 40.11 | 40.28 | 39.88 | 40.22 | 32,736,672 | -0.03(-0.07%) |
Apr 12, 2010 | 40.30 | 40.45 | 40.17 | 40.25 | 31,018,012 | -0.03(-0.07%) |
Apr 09, 2010 | 39.90 | 40.41 | 39.88 | 40.28 | 36,018,744 | +0.53(+1.33%) |
Apr 08, 2010 | 39.25 | 39.97 | 39.16 | 39.75 | 41,073,500 | +0.30(+0.77%) |
Apr 07, 2010 | 39.73 | 39.75 | 39.23 | 39.45 | 41,877,024 | -0.33(-0.82%) |
Apr 06, 2010 | 39.83 | 40.04 | 39.72 | 39.78 | 33,760,324 | -0.17(-0.43%) |
Apr 05, 2010 | 39.74 | 40.05 | 39.67 | 39.95 | 35,679,636 | +0.34(+0.86%) |