Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.19 | 45.45 | 45.05 | 45.28 | 17,569,698 | +0.23(+0.52%) |
Apr 28, 2011 | 45.05 | 45.29 | 44.73 | 45.04 | 19,006,416 | -0.13(-0.29%) |
Apr 27, 2011 | 43.71 | 45.19 | 43.68 | 45.17 | 34,522,840 | +0.43(+0.95%) |
Apr 26, 2011 | 44.14 | 44.99 | 44.14 | 44.74 | 21,112,034 | +0.58(+1.31%) |
Apr 25, 2011 | 44.19 | 44.23 | 43.91 | 44.17 | 10,491,891 | +0.03(+0.06%) |
Apr 21, 2011 | 43.96 | 44.30 | 43.93 | 44.14 | 16,980,240 | -0.22(-0.50%) |
Apr 20, 2011 | 43.55 | 44.46 | 43.53 | 44.36 | 38,848,376 | +1.17(+2.71%) |
Apr 19, 2011 | 42.71 | 43.31 | 42.57 | 43.19 | 37,884,328 | +1.54(+3.69%) |
Apr 18, 2011 | 41.64 | 42.15 | 41.40 | 41.65 | 29,093,752 | -0.07(-0.17%) |
Apr 15, 2011 | 41.50 | 41.99 | 41.32 | 41.72 | 27,019,696 | +0.37(+0.90%) |
Apr 14, 2011 | 41.02 | 41.42 | 40.98 | 41.35 | 15,156,020 | +0.29(+0.70%) |
Apr 13, 2011 | 41.10 | 41.30 | 41.00 | 41.06 | 15,238,102 | -0.23(-0.57%) |
Apr 12, 2011 | 41.10 | 41.39 | 41.10 | 41.29 | 13,388,494 | +0.06(+0.13%) |
Apr 11, 2011 | 41.02 | 41.45 | 40.99 | 41.24 | 14,295,118 | +0.28(+0.67%) |
Apr 08, 2011 | 41.15 | 41.18 | 40.86 | 40.96 | 11,409,349 | -0.01(-0.03%) |
Apr 07, 2011 | 41.14 | 41.17 | 40.82 | 40.98 | 13,417,721 | -0.12(-0.30%) |
Apr 06, 2011 | 41.13 | 41.27 | 41.06 | 41.10 | 14,533,420 | -0.10(-0.23%) |
Apr 05, 2011 | 41.16 | 41.31 | 40.98 | 41.20 | 15,391,966 | -0.24(-0.58%) |
Apr 04, 2011 | 40.99 | 41.46 | 40.96 | 41.44 | 13,676,491 | +0.45(+1.11%) |
Apr 01, 2011 | 41.08 | 41.09 | 40.69 | 40.98 | 14,393,648 | +0.17(+0.40%) |
Mar 31, 2011 | 40.79 | 41.13 | 40.79 | 40.82 | 14,051,858 | -0.09(-0.22%) |
Mar 30, 2011 | 40.91 | 40.91 | 40.91 | 40.91 | 15,603,109 | +0.11(+0.27%) |
Mar 29, 2011 | 40.63 | 40.86 | 40.60 | 40.80 | 13,479,022 | -0.01(-0.03%) |
Mar 28, 2011 | 40.63 | 40.85 | 40.63 | 40.81 | 12,170,691 | +0.18(+0.44%) |
Mar 25, 2011 | 40.65 | 40.71 | 40.40 | 40.63 | 11,735,670 | -0.03(-0.08%) |
Mar 24, 2011 | 40.63 | 40.70 | 40.46 | 40.67 | 12,584,998 | +0.21(+0.53%) |
Mar 23, 2011 | 40.45 | 40.57 | 40.30 | 40.45 | 14,372,757 | -0.05(-0.12%) |
Mar 22, 2011 | 40.51 | 40.75 | 40.44 | 40.50 | 14,743,676 | -0.03(-0.07%) |
Mar 21, 2011 | 40.52 | 40.61 | 40.44 | 40.53 | 15,522,623 | +0.18(+0.44%) |
Mar 18, 2011 | 40.34 | 40.43 | 40.03 | 40.35 | 20,889,594 | +0.30(+0.76%) |
Mar 17, 2011 | 40.10 | 40.22 | 39.89 | 40.05 | 18,085,628 | +0.32(+0.82%) |
Mar 16, 2011 | 40.35 | 40.35 | 39.61 | 39.72 | 24,697,656 | -0.56(-1.40%) |
Mar 15, 2011 | 40.16 | 40.74 | 40.10 | 40.29 | 23,311,374 | -0.45(-1.10%) |
Mar 14, 2011 | 40.98 | 40.98 | 40.59 | 40.74 | 17,111,784 | -0.39(-0.94%) |
Mar 11, 2011 | 40.81 | 41.24 | 40.72 | 41.12 | 15,174,934 | +0.06(+0.13%) |
Mar 10, 2011 | 41.43 | 41.54 | 40.92 | 41.07 | 21,563,970 | -0.54(-1.31%) |
Mar 09, 2011 | 41.84 | 42.06 | 41.55 | 41.61 | 14,641,090 | -0.21(-0.51%) |
Mar 08, 2011 | 41.67 | 42.02 | 41.57 | 41.82 | 12,899,905 | +0.21(+0.51%) |
Mar 07, 2011 | 42.09 | 42.09 | 41.54 | 41.61 | 13,943,023 | -0.45(-1.08%) |
Mar 04, 2011 | 42.22 | 42.22 | 41.57 | 42.06 | 16,605,221 | +0.01(+0.02%) |
Mar 03, 2011 | 42.11 | 42.16 | 41.89 | 42.06 | 11,326,833 | +0.17(+0.39%) |
Mar 02, 2011 | 41.68 | 41.98 | 41.58 | 41.89 | 14,899,747 | +0.08(+0.18%) |
Mar 01, 2011 | 42.20 | 42.37 | 41.75 | 41.82 | 20,374,102 | -0.51(-1.20%) |
Feb 28, 2011 | 41.29 | 42.33 | 41.18 | 42.33 | 29,005,840 | +1.24(+3.02%) |
Feb 25, 2011 | 41.28 | 41.30 | 40.89 | 41.09 | 17,224,418 | -0.05(-0.12%) |
Feb 24, 2011 | 41.28 | 41.31 | 40.99 | 41.13 | 17,237,908 | -0.10(-0.23%) |
Feb 23, 2011 | 41.48 | 41.70 | 41.22 | 41.23 | 17,723,918 | -0.18(-0.43%) |
Feb 22, 2011 | 41.43 | 41.64 | 41.27 | 41.41 | 16,185,406 | -0.31(-0.75%) |
Feb 18, 2011 | 41.57 | 41.80 | 41.34 | 41.72 | 18,152,032 | +0.22(+0.53%) |
Feb 17, 2011 | 41.22 | 41.60 | 41.19 | 41.50 | 10,449,019 | +0.18(+0.45%) |
Feb 16, 2011 | 41.38 | 41.47 | 41.31 | 41.32 | 13,805,916 | -0.07(-0.17%) |
Feb 15, 2011 | 41.37 | 41.44 | 41.29 | 41.39 | 12,556,542 | -0.05(-0.13%) |
Feb 14, 2011 | 41.44 | 41.63 | 41.41 | 41.44 | 11,909,977 | +0.00(+0.00%) |
Feb 11, 2011 | 41.47 | 41.76 | 41.31 | 41.44 | 14,106,816 | -0.16(-0.38%) |
Feb 10, 2011 | 41.40 | 41.69 | 41.25 | 41.60 | 12,648,722 | +0.03(+0.08%) |
Feb 09, 2011 | 41.60 | 41.61 | 41.40 | 41.56 | 12,511,231 | -0.04(-0.10%) |
Feb 08, 2011 | 41.61 | 41.64 | 41.48 | 41.61 | 11,524,062 | +0.05(+0.12%) |
Feb 07, 2011 | 41.56 | 41.64 | 41.41 | 41.56 | 12,039,612 | +0.02(+0.05%) |
Feb 04, 2011 | 41.61 | 41.64 | 41.41 | 41.54 | 14,245,988 | -0.01(-0.02%) |
Feb 03, 2011 | 41.41 | 41.63 | 41.37 | 41.54 | 14,771,017 | +0.16(+0.38%) |
Feb 02, 2011 | 41.28 | 41.48 | 41.16 | 41.39 | 14,638,589 | -0.01(-0.02%) |
Feb 01, 2011 | 40.76 | 41.47 | 40.76 | 41.39 | 21,648,872 | +0.59(+1.44%) |
Jan 31, 2011 | 41.07 | 41.11 | 40.75 | 40.81 | 27,911,122 | -0.16(-0.40%) |
Jan 28, 2011 | 41.59 | 41.65 | 40.96 | 40.97 | 22,374,262 | -0.46(-1.10%) |
Jan 27, 2011 | 41.40 | 41.67 | 41.37 | 41.43 | 16,439,174 | +0.05(+0.13%) |
Jan 26, 2011 | 41.77 | 41.82 | 41.37 | 41.37 | 29,682,762 | -0.33(-0.79%) |
Jan 25, 2011 | 41.57 | 42.07 | 41.45 | 41.70 | 41,093,436 | -0.87(-2.05%) |
Jan 24, 2011 | 42.71 | 42.82 | 42.44 | 42.58 | 16,669,892 | -0.20(-0.48%) |
Jan 21, 2011 | 43.18 | 43.18 | 42.64 | 42.78 | 18,945,348 | -0.14(-0.32%) |
Jan 20, 2011 | 42.83 | 43.08 | 42.70 | 42.92 | 16,878,408 | +0.20(+0.48%) |
Jan 19, 2011 | 42.36 | 42.75 | 42.34 | 42.71 | 14,056,213 | +0.31(+0.74%) |
Jan 18, 2011 | 42.48 | 42.73 | 42.34 | 42.40 | 20,425,052 | -0.31(-0.72%) |
Jan 14, 2011 | 42.98 | 42.99 | 42.50 | 42.71 | 16,513,985 | -0.25(-0.57%) |
Jan 13, 2011 | 42.71 | 43.00 | 42.57 | 42.95 | 13,899,505 | +0.28(+0.66%) |
Jan 12, 2011 | 42.64 | 42.93 | 42.55 | 42.67 | 12,175,470 | +0.16(+0.37%) |
Jan 11, 2011 | 42.48 | 42.57 | 42.33 | 42.51 | 10,798,730 | +0.08(+0.18%) |
Jan 10, 2011 | 42.53 | 42.60 | 42.33 | 42.44 | 14,317,362 | -0.30(-0.70%) |
Jan 07, 2011 | 43.15 | 43.18 | 42.71 | 42.74 | 16,236,187 | -0.42(-0.97%) |
Jan 06, 2011 | 43.31 | 43.37 | 42.94 | 43.16 | 11,141,086 | -0.07(-0.16%) |
Jan 05, 2011 | 43.29 | 43.38 | 42.98 | 43.22 | 17,338,852 | -0.03(-0.06%) |
Jan 04, 2011 | 43.10 | 43.25 | 42.84 | 43.25 | 18,083,558 | +0.36(+0.84%) |
Jan 03, 2011 | 42.76 | 43.14 | 42.69 | 42.89 | 21,816,230 | +0.66(+1.57%) |
Dec 31, 2010 | 42.26 | 42.39 | 42.16 | 42.23 | 7,296,109 | -0.06(-0.15%) |
Dec 30, 2010 | 42.40 | 42.46 | 42.26 | 42.29 | 8,451,386 | -0.13(-0.31%) |
Dec 29, 2010 | 42.41 | 42.63 | 42.40 | 42.42 | 7,286,574 | +0.05(+0.13%) |
Dec 28, 2010 | 42.37 | 42.53 | 42.26 | 42.36 | 9,306,935 | +0.08(+0.19%) |
Dec 27, 2010 | 42.46 | 42.49 | 42.21 | 42.28 | 7,563,243 | -0.22(-0.51%) |
Dec 23, 2010 | 42.34 | 42.64 | 42.34 | 42.50 | 10,619,360 | +0.16(+0.37%) |
Dec 22, 2010 | 42.55 | 42.60 | 42.27 | 42.34 | 12,962,655 | -0.22(-0.51%) |
Dec 21, 2010 | 42.87 | 42.88 | 42.52 | 42.56 | 11,583,040 | -0.12(-0.29%) |
Dec 20, 2010 | 42.70 | 42.77 | 42.49 | 42.68 | 13,026,724 | -0.01(-0.03%) |
Dec 17, 2010 | 42.50 | 42.70 | 42.32 | 42.70 | 23,377,928 | +0.10(+0.22%) |
Dec 16, 2010 | 42.84 | 42.87 | 42.36 | 42.60 | 16,318,206 | -0.12(-0.27%) |
Dec 15, 2010 | 42.96 | 43.12 | 42.63 | 42.72 | 16,893,892 | -0.14(-0.32%) |
Dec 14, 2010 | 42.35 | 42.97 | 42.25 | 42.86 | 19,760,494 | +0.62(+1.47%) |
Dec 13, 2010 | 42.21 | 42.31 | 42.03 | 42.23 | 20,027,624 | -0.03(-0.08%) |
Dec 10, 2010 | 42.46 | 42.55 | 42.12 | 42.27 | 16,784,302 | -0.10(-0.24%) |
Dec 09, 2010 | 42.62 | 42.98 | 42.16 | 42.37 | 18,990,678 | -0.27(-0.62%) |
Dec 08, 2010 | 42.48 | 42.71 | 42.43 | 42.64 | 11,540,569 | +0.10(+0.22%) |
Dec 07, 2010 | 42.71 | 42.83 | 42.50 | 42.54 | 13,956,046 | +0.08(+0.18%) |
Dec 06, 2010 | 42.54 | 42.66 | 42.47 | 42.47 | 13,165,614 | -0.25(-0.58%) |
Dec 03, 2010 | 42.68 | 42.86 | 42.49 | 42.71 | 14,475,203 | -0.03(-0.06%) |
Dec 02, 2010 | 42.60 | 42.93 | 42.51 | 42.74 | 14,881,787 | +0.12(+0.29%) |
Dec 01, 2010 | 42.45 | 42.66 | 42.21 | 42.62 | 22,323,738 | +0.59(+1.41%) |
Nov 30, 2010 | 41.97 | 42.21 | 41.82 | 42.02 | 18,504,058 | -0.25(-0.58%) |
Nov 29, 2010 | 42.20 | 42.34 | 41.91 | 42.27 | 17,604,642 | -0.27(-0.63%) |
Nov 26, 2010 | 42.67 | 42.72 | 42.43 | 42.53 | 6,794,454 | -0.31(-0.72%) |
Nov 24, 2010 | 42.67 | 42.84 | 42.84 | 42.84 | 14,235,226 | +0.28(+0.67%) |
Nov 23, 2010 | 42.64 | 42.81 | 42.41 | 42.56 | 21,814,026 | -0.51(-1.18%) |
Nov 22, 2010 | 42.98 | 43.20 | 42.71 | 43.06 | 16,391,055 | -0.14(-0.33%) |
Nov 19, 2010 | 43.21 | 43.47 | 43.09 | 43.21 | 19,042,910 | +0.00(+0.00%) |
Nov 18, 2010 | 42.96 | 43.32 | 42.85 | 43.21 | 13,886,687 | +0.52(+1.22%) |
Nov 17, 2010 | 42.73 | 42.84 | 42.59 | 42.69 | 10,955,355 | -0.05(-0.13%) |
Nov 16, 2010 | 43.09 | 43.29 | 42.41 | 42.74 | 22,933,604 | -0.70(-1.62%) |
Nov 15, 2010 | 43.40 | 43.79 | 43.31 | 43.44 | 18,695,558 | +0.35(+0.80%) |
Nov 12, 2010 | 43.11 | 43.38 | 42.99 | 43.10 | 19,123,282 | -0.17(-0.39%) |
Nov 11, 2010 | 43.12 | 43.29 | 43.04 | 43.27 | 13,457,349 | -0.02(-0.05%) |
Nov 10, 2010 | 43.48 | 43.55 | 43.02 | 43.29 | 15,947,966 | -0.24(-0.56%) |
Nov 09, 2010 | 43.64 | 43.66 | 43.39 | 43.53 | 13,626,765 | -0.10(-0.23%) |
Nov 08, 2010 | 43.70 | 43.74 | 43.39 | 43.63 | 12,534,030 | -0.13(-0.29%) |
Nov 05, 2010 | 43.83 | 43.89 | 43.39 | 43.76 | 13,704,140 | -0.07(-0.17%) |
Nov 04, 2010 | 43.54 | 43.95 | 43.48 | 43.84 | 16,748,652 | +0.39(+0.89%) |
Nov 03, 2010 | 43.32 | 43.46 | 43.02 | 43.45 | 13,771,132 | +0.21(+0.49%) |
Nov 02, 2010 | 43.28 | 43.46 | 43.13 | 43.24 | 12,714,882 | +0.13(+0.30%) |
Nov 01, 2010 | 43.24 | 43.38 | 42.86 | 43.11 | 13,827,410 | -0.03(-0.08%) |
Oct 29, 2010 | 43.08 | 43.21 | 42.86 | 43.15 | 13,753,433 | +0.12(+0.28%) |
Oct 28, 2010 | 43.28 | 43.40 | 42.99 | 43.02 | 14,952,595 | -0.01(-0.02%) |
Oct 27, 2010 | 43.04 | 43.11 | 42.83 | 43.03 | 17,603,574 | -0.28(-0.64%) |
Oct 25, 2010 | 43.35 | 43.48 | 43.22 | 43.31 | 11,486,280 | +0.12(+0.27%) |
Oct 22, 2010 | 43.38 | 43.40 | 43.08 | 43.19 | 10,008,459 | -0.12(-0.28%) |
Oct 21, 2010 | 43.23 | 43.47 | 43.00 | 43.32 | 16,400,202 | +0.26(+0.61%) |
Oct 20, 2010 | 42.86 | 43.34 | 42.69 | 43.05 | 15,078,095 | +0.21(+0.49%) |
Oct 19, 2010 | 42.57 | 43.10 | 42.31 | 42.84 | 25,461,806 | -0.39(-0.89%) |
Oct 18, 2010 | 43.11 | 43.31 | 42.81 | 43.23 | 16,027,009 | +0.20(+0.46%) |
Oct 15, 2010 | 43.31 | 43.32 | 42.74 | 43.03 | 19,596,462 | -0.12(-0.27%) |
Oct 14, 2010 | 43.18 | 43.19 | 42.91 | 43.15 | 12,784,919 | +0.11(+0.25%) |
Oct 13, 2010 | 42.94 | 43.18 | 42.84 | 43.04 | 14,927,602 | +0.20(+0.46%) |
Oct 12, 2010 | 42.73 | 42.94 | 42.62 | 42.84 | 12,863,324 | -0.01(-0.02%) |
Oct 11, 2010 | 42.82 | 42.86 | 42.67 | 42.85 | 9,119,935 | +0.05(+0.11%) |
Oct 08, 2010 | 42.80 | 42.91 | 42.67 | 42.80 | 10,870,051 | +0.01(+0.02%) |
Oct 07, 2010 | 42.84 | 42.98 | 42.65 | 42.79 | 8,169 | +0.01(+0.02%) |
Oct 06, 2010 | 42.57 | 42.82 | 42.31 | 42.79 | 16,752,183 | +0.25(+0.59%) |
Oct 05, 2010 | 42.02 | 42.60 | 41.98 | 42.54 | 175,166 | +0.79(+1.90%) |
Oct 04, 2010 | 41.66 | 41.95 | 41.49 | 41.74 | 12,867,255 | -0.05(-0.13%) |
Oct 01, 2010 | 41.80 | 42.14 | 41.68 | 41.80 | 14,437,937 | -0.14(-0.34%) |
Sep 30, 2010 | 41.94 | 42.44 | 41.66 | 41.94 | 114,415 | -0.23(-0.56%) |
Sep 29, 2010 | 42.18 | 42.34 | 42.06 | 42.18 | 10,967 | -0.08(-0.19%) |
Sep 28, 2010 | 41.94 | 42.37 | 41.76 | 42.26 | 34,947 | +0.27(+0.64%) |
Sep 27, 2010 | 42.06 | 42.19 | 41.92 | 41.99 | 11,356,879 | -0.07(-0.18%) |
Sep 24, 2010 | 41.95 | 42.24 | 41.85 | 42.06 | 18,668,386 | +0.22(+0.53%) |
Sep 23, 2010 | 41.84 | 41.97 | 41.68 | 41.84 | 12,387,797 | -0.11(-0.26%) |
Sep 22, 2010 | 41.95 | 42.31 | 41.90 | 41.95 | 13,812,744 | +0.02(+0.05%) |
Sep 21, 2010 | 41.87 | 42.12 | 41.83 | 41.93 | 443 | -0.10(-0.24%) |
Sep 20, 2010 | 41.73 | 42.12 | 41.64 | 42.03 | 16,487,341 | +0.35(+0.84%) |
Sep 17, 2010 | 41.68 | 41.78 | 41.38 | 41.68 | 18,082,932 | +0.35(+0.85%) |
Sep 15, 2010 | 41.07 | 41.39 | 40.95 | 41.33 | 13,460,357 | +0.32(+0.78%) |
Sep 14, 2010 | 40.91 | 41.27 | 40.78 | 41.01 | 20,358 | +0.18(+0.43%) |
Sep 13, 2010 | 40.66 | 40.87 | 40.56 | 40.83 | 15,785,156 | +0.23(+0.57%) |
Sep 10, 2010 | 40.57 | 40.61 | 40.46 | 40.60 | 12,348,336 | +0.11(+0.27%) |
Sep 09, 2010 | 40.20 | 40.63 | 40.11 | 40.49 | 20,600,376 | +0.66(+1.65%) |
Sep 08, 2010 | 39.55 | 39.96 | 39.55 | 39.84 | 153,818 | +0.10(+0.26%) |
Sep 07, 2010 | 39.80 | 39.92 | 39.69 | 39.73 | 22,630 | -0.16(-0.39%) |
Sep 03, 2010 | 39.84 | 39.94 | 39.60 | 39.89 | 11,129,008 | +0.22(+0.55%) |
Sep 02, 2010 | 39.61 | 39.80 | 39.46 | 39.67 | 7,436 | +0.20(+0.51%) |
Sep 01, 2010 | 39.04 | 39.50 | 38.88 | 39.47 | 17,053,368 | +0.79(+2.03%) |
Aug 31, 2010 | 38.64 | 38.88 | 38.58 | 38.69 | 55,941 | -0.20(-0.50%) |
Aug 30, 2010 | 38.99 | 39.13 | 38.76 | 38.88 | 14,178,193 | +0.20(+0.51%) |
Aug 27, 2010 | 38.96 | 39.18 | 38.58 | 38.69 | 17,247,924 | -0.11(-0.28%) |
Aug 26, 2010 | 38.83 | 39.04 | 38.75 | 38.79 | 23,070 | -0.09(-0.22%) |
Aug 25, 2010 | 38.89 | 39.03 | 38.79 | 38.88 | 6,087 | -0.02(-0.05%) |
Aug 24, 2010 | 39.23 | 39.36 | 38.80 | 38.90 | 145,848 | -0.58(-1.46%) |
Aug 23, 2010 | 39.55 | 39.80 | 39.44 | 39.48 | 13,186,632 | +0.09(+0.22%) |
Aug 20, 2010 | 39.36 | 39.50 | 39.22 | 39.39 | 16,830,096 | +0.01(+0.03%) |
Aug 19, 2010 | 39.68 | 39.69 | 39.16 | 39.38 | 63,581 | -0.42(-1.06%) |
Aug 18, 2010 | 39.87 | 40.11 | 39.59 | 39.80 | 4,324 | +0.09(+0.22%) |
Aug 17, 2010 | 39.52 | 39.89 | 39.23 | 39.71 | 123,930 | +0.81(+2.09%) |
Aug 16, 2010 | 38.89 | 38.97 | 38.54 | 38.90 | 13,020,632 | -0.09(-0.24%) |
Aug 13, 2010 | 38.99 | 39.22 | 38.93 | 38.99 | 12,749,758 | -0.25(-0.63%) |
Aug 12, 2010 | 38.99 | 39.37 | 38.96 | 39.24 | 12,289,006 | +0.01(+0.03%) |
Aug 11, 2010 | 39.51 | 39.53 | 39.10 | 39.23 | 91,807 | -0.63(-1.58%) |
Aug 10, 2010 | 39.86 | 40.11 | 39.50 | 39.86 | 894 | -0.41(-1.02%) |
Aug 09, 2010 | 40.24 | 40.40 | 40.09 | 40.27 | 9,953,421 | +0.06(+0.15%) |
Aug 06, 2010 | 40.21 | 40.24 | 39.73 | 40.21 | 12,711,235 | +0.13(+0.33%) |
Aug 05, 2010 | 39.92 | 40.16 | 39.91 | 40.07 | 14,317,465 | +0.01(+0.03%) |
Aug 04, 2010 | 39.81 | 40.19 | 39.72 | 40.06 | 55,850 | +0.26(+0.66%) |
Aug 03, 2010 | 39.40 | 39.97 | 39.37 | 39.80 | 20,592 | +0.42(+1.07%) |
Aug 02, 2010 | 39.23 | 39.48 | 39.17 | 39.38 | 17,045,678 | +0.42(+1.08%) |
Jul 30, 2010 | 38.95 | 39.14 | 38.40 | 38.95 | 19,363,422 | +0.17(+0.45%) |
Jul 29, 2010 | 38.96 | 39.08 | 38.70 | 38.78 | 11,695 | -0.18(-0.46%) |
Jul 28, 2010 | 38.96 | 39.06 | 38.66 | 38.96 | 4,032 | +0.00(+0.00%) |
Jul 27, 2010 | 38.96 | 39.19 | 38.64 | 38.96 | 14,618 | +0.24(+0.62%) |
Jul 26, 2010 | 38.66 | 38.90 | 38.55 | 38.72 | 17,562,340 | +0.07(+0.19%) |
Jul 23, 2010 | 38.41 | 38.65 | 38.22 | 38.65 | 22,482,526 | +0.41(+1.07%) |
Jul 22, 2010 | 38.51 | 38.64 | 38.13 | 38.24 | 15,496 | -0.07(-0.18%) |
Jul 21, 2010 | 39.43 | 39.43 | 38.14 | 38.30 | 38,332,724 | -0.98(-2.49%) |
Jul 20, 2010 | 39.28 | 39.41 | 38.89 | 39.28 | 33,261,404 | -0.66(-1.66%) |
Jul 19, 2010 | 39.86 | 40.09 | 39.81 | 39.95 | 15,324,957 | +0.09(+0.22%) |
Jul 16, 2010 | 39.86 | 40.36 | 39.73 | 39.86 | 26,200,528 | -0.46(-1.15%) |
Jul 15, 2010 | 40.65 | 40.74 | 40.17 | 40.32 | 19,144,514 | -0.33(-0.81%) |
Jul 14, 2010 | 40.34 | 40.69 | 40.27 | 40.65 | 14,417,852 | +0.08(+0.20%) |
Jul 13, 2010 | 40.57 | 40.88 | 40.53 | 40.57 | 38,838 | +0.19(+0.48%) |
Jul 12, 2010 | 40.56 | 40.60 | 40.28 | 40.38 | 16,100,765 | -0.22(-0.55%) |
Jul 09, 2010 | 40.60 | 40.95 | 40.49 | 40.60 | 18,154,292 | -0.56(-1.37%) |
Jul 08, 2010 | 40.86 | 41.40 | 40.66 | 41.16 | 119,612 | +0.52(+1.27%) |
Jul 07, 2010 | 39.79 | 40.70 | 39.59 | 40.64 | 25,768,288 | +1.03(+2.59%) |
Jul 06, 2010 | 39.90 | 39.97 | 39.34 | 39.62 | 12,028 | +0.00(+0.00%) |
Jul 02, 2010 | 39.62 | 39.96 | 39.46 | 39.62 | 15,709,756 | +0.24(+0.61%) |
Jul 01, 2010 | 39.38 | 39.73 | 39.33 | 39.38 | 26,802,820 | -0.23(-0.58%) |
Jun 30, 2010 | 39.61 | 39.97 | 39.52 | 39.61 | 36,688 | -0.05(-0.12%) |
Jun 29, 2010 | 39.55 | 39.85 | 39.35 | 39.65 | 15,750 | +0.29(+0.73%) |
Jun 25, 2010 | 39.36 | 40.15 | 39.32 | 39.36 | 67,124,120 | -0.60(-1.51%) |
Jun 24, 2010 | 39.97 | 40.20 | 39.59 | 39.97 | 19,438 | +0.24(+0.61%) |
Jun 23, 2010 | 39.67 | 39.85 | 39.37 | 39.73 | 18,877,890 | +0.05(+0.14%) |
Jun 22, 2010 | 39.73 | 40.30 | 39.65 | 39.67 | 97,088 | +0.02(+0.05%) |
Jun 21, 2010 | 39.90 | 40.10 | 39.51 | 39.65 | 17,902,020 | -0.03(-0.08%) |
Jun 18, 2010 | 39.69 | 39.76 | 39.46 | 39.69 | 25,120,286 | +0.00(+0.00%) |
Jun 17, 2010 | 39.75 | 39.86 | 39.33 | 39.69 | 26,770 | -0.04(-0.10%) |
Jun 16, 2010 | 39.73 | 39.95 | 39.42 | 39.73 | 12,878,555 | +0.07(+0.17%) |
Jun 15, 2010 | 39.66 | 39.67 | 39.26 | 39.66 | 5,565 | +0.48(+1.23%) |
Jun 14, 2010 | 39.36 | 39.63 | 39.15 | 39.18 | 15,693,511 | -0.03(-0.07%) |
Jun 11, 2010 | 39.01 | 39.22 | 38.85 | 39.20 | 21,940,282 | -0.03(-0.07%) |
Jun 10, 2010 | 39.23 | 39.65 | 39.13 | 39.23 | 36,561 | +0.22(+0.57%) |
Jun 09, 2010 | 39.43 | 39.52 | 38.85 | 39.01 | 19,627,310 | -0.32(-0.80%) |
Jun 08, 2010 | 38.99 | 39.37 | 38.81 | 39.32 | 22,250,100 | +0.43(+1.10%) |
Jun 07, 2010 | 39.01 | 39.26 | 38.89 | 38.89 | 20,643,362 | -0.01(-0.02%) |
Jun 04, 2010 | 38.90 | 39.59 | 38.73 | 38.90 | 32,486,870 | -1.18(-2.94%) |
Jun 03, 2010 | 40.16 | 40.34 | 39.93 | 40.08 | 21,256,066 | +0.03(+0.07%) |
Jun 02, 2010 | 40.05 | 40.05 | 39.36 | 40.05 | 23,235,874 | +0.65(+1.65%) |
Jun 01, 2010 | 39.04 | 39.84 | 38.59 | 39.40 | 27,338 | +0.31(+0.79%) |
May 28, 2010 | 39.10 | 39.65 | 39.02 | 39.10 | 39,993,376 | -0.49(-1.24%) |
May 27, 2010 | 40.06 | 40.16 | 39.37 | 39.59 | 44,627,196 | -0.06(-0.15%) |
May 26, 2010 | 40.42 | 40.42 | 39.64 | 39.65 | 89,003 | -0.46(-1.14%) |
May 25, 2010 | 39.68 | 40.14 | 39.31 | 40.10 | 127,032 | -0.15(-0.36%) |
May 24, 2010 | 40.28 | 40.83 | 40.01 | 40.25 | 21,108,124 | -0.21(-0.51%) |
May 21, 2010 | 39.73 | 40.51 | 39.55 | 40.46 | 32,825,080 | +0.22(+0.55%) |
May 20, 2010 | 40.62 | 40.98 | 40.24 | 40.24 | 201,867 | -1.11(-2.68%) |
May 19, 2010 | 41.66 | 41.84 | 41.23 | 41.35 | 28,388,116 | -0.50(-1.19%) |
May 18, 2010 | 42.16 | 42.24 | 41.77 | 41.84 | 134,493 | -0.60(-1.42%) |
May 17, 2010 | 42.57 | 42.69 | 42.00 | 42.45 | 15,424,878 | -0.06(-0.14%) |
May 14, 2010 | 42.51 | 43.05 | 42.14 | 42.51 | 18,818,134 | -0.47(-1.08%) |
May 13, 2010 | 43.09 | 43.30 | 42.87 | 42.97 | 18,524,848 | -0.09(-0.22%) |
May 12, 2010 | 43.09 | 43.23 | 42.85 | 43.07 | 16,589,645 | +0.09(+0.22%) |
May 11, 2010 | 43.06 | 43.25 | 42.84 | 42.97 | 23,374 | -0.05(-0.12%) |
May 10, 2010 | 42.63 | 43.08 | 42.58 | 43.03 | 27,757,340 | +0.96(+2.27%) |
May 07, 2010 | 42.04 | 42.26 | 41.26 | 42.07 | 30,800,854 | -0.03(-0.06%) |
May 06, 2010 | 42.01 | 43.26 | 39.89 | 42.10 | 20,044 | -1.12(-2.59%) |
May 05, 2010 | 43.20 | 43.33 | 42.99 | 43.22 | 19,778,978 | +0.22(+0.52%) |
May 04, 2010 | 43.24 | 43.38 | 42.80 | 42.99 | 76,531 | -0.42(-0.96%) |