Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.94 | 39.21 | 38.87 | 39.17 | 32,714,278 | +0.16(+0.41%) |
Oct 28, 2010 | 39.13 | 39.29 | 38.91 | 39.01 | 34,733,220 | +0.32(+0.84%) |
Oct 27, 2010 | 38.85 | 38.87 | 38.34 | 38.68 | 39,649,932 | -0.31(-0.80%) |
Oct 25, 2010 | 39.28 | 39.36 | 38.97 | 39.00 | 28,029,262 | -0.08(-0.21%) |
Oct 22, 2010 | 39.18 | 39.20 | 38.95 | 39.08 | 22,634,384 | +0.01(+0.03%) |
Oct 21, 2010 | 39.05 | 39.35 | 38.67 | 39.07 | 36,101,348 | +0.18(+0.47%) |
Oct 20, 2010 | 38.57 | 39.11 | 38.50 | 38.88 | 34,873,152 | +0.52(+1.37%) |
Oct 19, 2010 | 38.64 | 38.90 | 38.05 | 38.36 | 43,063,888 | -0.68(-1.75%) |
Oct 18, 2010 | 38.40 | 39.20 | 38.31 | 39.04 | 38,178,548 | +0.64(+1.67%) |
Oct 15, 2010 | 38.67 | 38.67 | 38.18 | 38.40 | 43,298,200 | -0.06(-0.17%) |
Oct 14, 2010 | 38.32 | 38.55 | 38.22 | 38.47 | 30,195,068 | +0.15(+0.40%) |
Oct 13, 2010 | 38.19 | 38.46 | 38.04 | 38.31 | 38,299,720 | +0.20(+0.53%) |
Oct 12, 2010 | 37.88 | 38.22 | 37.66 | 38.11 | 35,196,752 | +0.09(+0.23%) |
Oct 11, 2010 | 37.91 | 38.18 | 37.88 | 38.02 | 23,519,918 | +0.10(+0.26%) |
Oct 08, 2010 | 37.92 | 38.01 | 37.48 | 37.92 | 37,991,128 | +0.31(+0.83%) |
Oct 07, 2010 | 37.68 | 37.70 | 37.33 | 37.61 | 14,514 | -0.05(-0.14%) |
Oct 06, 2010 | 37.22 | 37.66 | 37.22 | 37.66 | 36,750,072 | +0.40(+1.07%) |
Oct 05, 2010 | 36.87 | 37.35 | 36.78 | 37.26 | 49,110 | +0.63(+1.72%) |
Oct 04, 2010 | 36.83 | 36.95 | 36.43 | 36.63 | 28,693,032 | -0.21(-0.56%) |
Oct 01, 2010 | 36.84 | 36.86 | 36.40 | 36.84 | 41,026,180 | +0.44(+1.21%) |
Sep 30, 2010 | 36.40 | 36.78 | 36.21 | 36.40 | 43,221,380 | +0.12(+0.33%) |
Sep 29, 2010 | 36.39 | 36.53 | 36.09 | 36.28 | 20,077 | -0.28(-0.76%) |
Sep 28, 2010 | 36.30 | 36.68 | 36.09 | 36.56 | 6,012 | +0.21(+0.57%) |
Sep 27, 2010 | 36.52 | 36.57 | 36.33 | 36.35 | 28,252,954 | -0.02(-0.06%) |
Sep 24, 2010 | 36.23 | 36.60 | 36.15 | 36.37 | 42,686,876 | +0.35(+0.98%) |
Sep 23, 2010 | 36.02 | 36.27 | 35.87 | 36.02 | 10,784 | -0.18(-0.49%) |
Sep 22, 2010 | 36.26 | 36.52 | 36.17 | 36.20 | 30,769,120 | -0.05(-0.15%) |
Sep 21, 2010 | 36.32 | 36.46 | 36.08 | 36.25 | 34,843,624 | -0.01(-0.02%) |
Sep 20, 2010 | 35.96 | 36.42 | 35.90 | 36.26 | 37,001,968 | +0.45(+1.27%) |
Sep 17, 2010 | 35.80 | 36.11 | 35.71 | 35.80 | 44,897,244 | -0.13(-0.36%) |
Sep 15, 2010 | 35.79 | 35.95 | 35.56 | 35.93 | 31,863,888 | -0.01(-0.02%) |
Sep 14, 2010 | 35.84 | 36.13 | 35.79 | 35.94 | 21,895 | +0.01(+0.02%) |
Sep 13, 2010 | 36.16 | 36.24 | 35.66 | 35.93 | 39,287,340 | -0.12(-0.33%) |
Sep 10, 2010 | 36.16 | 36.22 | 35.90 | 36.05 | 24,597,408 | +0.09(+0.25%) |
Sep 09, 2010 | 36.23 | 36.28 | 35.88 | 35.96 | 28,053,306 | +0.18(+0.49%) |
Sep 08, 2010 | 35.73 | 36.09 | 35.71 | 35.79 | 68,187 | +0.12(+0.33%) |
Sep 07, 2010 | 35.87 | 35.97 | 35.61 | 35.67 | 31,828 | -0.45(-1.26%) |
Sep 03, 2010 | 36.05 | 36.29 | 35.79 | 36.12 | 37,318,372 | +0.15(+0.43%) |
Sep 02, 2010 | 35.63 | 35.97 | 35.56 | 35.97 | 1,723 | +0.09(+0.25%) |
Sep 01, 2010 | 35.37 | 35.91 | 35.18 | 35.88 | 44,593,908 | +0.99(+2.84%) |
Aug 31, 2010 | 34.87 | 35.07 | 34.46 | 34.89 | 81,111 | +0.12(+0.34%) |
Aug 30, 2010 | 35.08 | 35.28 | 34.77 | 34.77 | 27,598,792 | +0.35(+1.03%) |
Aug 27, 2010 | 34.97 | 35.32 | 34.20 | 34.42 | 48,009,336 | -0.28(-0.80%) |
Aug 26, 2010 | 34.52 | 35.05 | 34.36 | 34.70 | 22,926 | -0.01(-0.02%) |
Aug 25, 2010 | 34.57 | 34.99 | 34.41 | 34.70 | 569,856 | -0.02(-0.05%) |
Aug 24, 2010 | 34.73 | 35.02 | 34.63 | 34.72 | 99,799 | -0.33(-0.94%) |
Aug 23, 2010 | 34.74 | 35.37 | 34.70 | 35.05 | 36,222,980 | +0.36(+1.04%) |
Aug 20, 2010 | 34.77 | 34.80 | 34.49 | 34.69 | 35,671,920 | -0.24(-0.67%) |
Aug 19, 2010 | 35.30 | 35.38 | 34.70 | 34.93 | 28,297 | -0.51(-1.43%) |
Aug 18, 2010 | 35.74 | 35.77 | 35.13 | 35.43 | 20,775 | -0.39(-1.10%) |
Aug 17, 2010 | 35.63 | 36.03 | 35.43 | 35.83 | 33,269 | +0.55(+1.57%) |
Aug 16, 2010 | 35.11 | 35.49 | 34.90 | 35.27 | 24,277,612 | -0.02(-0.05%) |
Aug 13, 2010 | 35.29 | 35.61 | 35.23 | 35.29 | 24,880,532 | -0.19(-0.53%) |
Aug 12, 2010 | 35.17 | 35.67 | 35.08 | 35.48 | 28,787,742 | -0.09(-0.27%) |
Aug 11, 2010 | 35.67 | 35.73 | 35.46 | 35.57 | 41,199,144 | -0.57(-1.57%) |
Aug 10, 2010 | 36.14 | 36.36 | 35.94 | 36.14 | 16,798 | -0.38(-1.05%) |
Aug 09, 2010 | 36.59 | 36.65 | 36.37 | 36.53 | 25,187,248 | +0.28(+0.77%) |
Aug 06, 2010 | 36.24 | 36.55 | 35.82 | 36.24 | 39,492,220 | -0.43(-1.18%) |
Aug 05, 2010 | 36.43 | 36.68 | 36.17 | 36.68 | 34,170,372 | -0.01(-0.02%) |
Aug 04, 2010 | 36.76 | 36.78 | 36.42 | 36.68 | 3,149 | +0.00(+0.00%) |
Aug 03, 2010 | 36.25 | 36.84 | 36.19 | 36.68 | 31,114 | +0.46(+1.26%) |
Aug 02, 2010 | 35.47 | 36.29 | 35.45 | 36.23 | 48,049,740 | +1.32(+3.79%) |
Jul 30, 2010 | 35.03 | 35.39 | 34.86 | 34.91 | 50,212,732 | -0.39(-1.09%) |
Jul 29, 2010 | 35.62 | 36.19 | 35.26 | 35.29 | 17,400 | -0.27(-0.77%) |
Jul 28, 2010 | 35.57 | 35.83 | 35.52 | 35.57 | 26,069 | +0.00(+0.00%) |
Jul 27, 2010 | 35.57 | 35.62 | 35.32 | 35.57 | 22,056 | +0.25(+0.70%) |
Jul 26, 2010 | 34.92 | 35.35 | 34.88 | 35.32 | 34,579,676 | +0.39(+1.12%) |
Jul 23, 2010 | 34.66 | 34.98 | 34.39 | 34.93 | 32,973,724 | +0.20(+0.57%) |
Jul 22, 2010 | 34.34 | 34.97 | 34.31 | 34.73 | 33,217 | +0.71(+2.08%) |
Jul 21, 2010 | 34.58 | 34.58 | 33.69 | 34.02 | 45,924,300 | -0.46(-1.32%) |
Jul 20, 2010 | 34.48 | 34.50 | 33.73 | 34.48 | 40,705,164 | +0.30(+0.89%) |
Jul 19, 2010 | 33.90 | 34.36 | 33.98 | 34.17 | 35,835,532 | +0.27(+0.81%) |
Jul 16, 2010 | 33.90 | 34.57 | 33.81 | 33.90 | 61,219,872 | -0.50(-1.46%) |
Jul 15, 2010 | 34.72 | 34.79 | 34.27 | 34.40 | 42,300,860 | -0.26(-0.74%) |
Jul 14, 2010 | 34.64 | 34.71 | 34.28 | 34.66 | 7,425 | -0.09(-0.27%) |
Jul 13, 2010 | 34.75 | 34.93 | 34.53 | 34.75 | 115,759 | +0.28(+0.81%) |
Jul 12, 2010 | 34.09 | 34.47 | 34.04 | 34.47 | 40,203,596 | +0.09(+0.27%) |
Jul 09, 2010 | 34.38 | 34.51 | 34.10 | 34.38 | 44,417,912 | -0.02(-0.05%) |
Jul 08, 2010 | 34.58 | 34.62 | 34.00 | 34.40 | 14,676 | +0.22(+0.65%) |
Jul 07, 2010 | 33.55 | 34.19 | 33.49 | 34.17 | 71,441,936 | +0.57(+1.69%) |
Jul 06, 2010 | 33.44 | 33.68 | 33.20 | 33.61 | 26,099 | +0.52(+1.57%) |
Jul 02, 2010 | 33.09 | 33.33 | 32.72 | 33.09 | 56,026,008 | -0.02(-0.07%) |
Jul 01, 2010 | 33.33 | 33.50 | 32.85 | 33.11 | 81,635,864 | -0.27(-0.81%) |
Jun 30, 2010 | 33.38 | 33.76 | 33.29 | 33.38 | 70,119 | -0.04(-0.11%) |
Jun 29, 2010 | 33.41 | 33.98 | 33.34 | 33.41 | 20,758 | -1.15(-3.33%) |
Jun 25, 2010 | 34.57 | 35.23 | 34.57 | 34.57 | 201,794,544 | -0.57(-1.61%) |
Jun 24, 2010 | 35.13 | 35.79 | 35.02 | 35.13 | 23,581 | -0.60(-1.69%) |
Jun 23, 2010 | 36.09 | 36.41 | 35.62 | 35.74 | 65,071,472 | -0.49(-1.36%) |
Jun 22, 2010 | 36.92 | 36.96 | 36.14 | 36.23 | 2,554 | -0.70(-1.89%) |
Jun 21, 2010 | 37.49 | 37.72 | 36.76 | 36.92 | 42,535,140 | +0.02(+0.05%) |
Jun 18, 2010 | 36.91 | 37.06 | 36.50 | 36.91 | 55,994,084 | +0.29(+0.80%) |
Jun 17, 2010 | 36.51 | 36.67 | 36.23 | 36.61 | 2,020 | +0.05(+0.14%) |
Jun 16, 2010 | 36.56 | 36.62 | 36.20 | 36.56 | 35,311,620 | +0.00(+0.00%) |
Jun 15, 2010 | 36.56 | 36.60 | 35.96 | 36.56 | 13,808 | +0.67(+1.86%) |
Jun 14, 2010 | 36.30 | 36.53 | 35.86 | 35.89 | 42,176,544 | -0.29(-0.79%) |
Jun 11, 2010 | 36.07 | 36.22 | 35.78 | 36.18 | 36,296,004 | -0.02(-0.05%) |
Jun 10, 2010 | 36.20 | 36.26 | 35.77 | 36.20 | 62,935 | +1.09(+3.10%) |
Jun 09, 2010 | 36.02 | 36.03 | 34.99 | 35.11 | 54,148,096 | -0.71(-1.98%) |
Jun 08, 2010 | 34.87 | 35.93 | 34.73 | 35.82 | 8,263 | +1.13(+3.27%) |
Jun 07, 2010 | 35.08 | 35.33 | 34.62 | 34.68 | 48,536,320 | -0.13(-0.38%) |
Jun 04, 2010 | 34.87 | 35.71 | 34.68 | 34.81 | 76,973,064 | -1.19(-3.31%) |
Jun 03, 2010 | 35.81 | 36.27 | 35.44 | 36.00 | 55,369,088 | +0.46(+1.30%) |
Jun 02, 2010 | 35.54 | 35.56 | 34.64 | 35.54 | 49,016,888 | +0.89(+2.57%) |
Jun 01, 2010 | 35.31 | 35.60 | 34.59 | 34.65 | 25,730 | -0.71(-2.00%) |
May 28, 2010 | 35.36 | 36.07 | 35.26 | 35.36 | 54,852,056 | -0.58(-1.63%) |
May 27, 2010 | 35.38 | 36.00 | 35.15 | 35.95 | 54,563,376 | +1.26(+3.63%) |
May 26, 2010 | 35.14 | 35.36 | 34.58 | 34.69 | 35,693 | -0.23(-0.67%) |
May 25, 2010 | 34.50 | 34.96 | 34.19 | 34.92 | 24,159 | -0.28(-0.80%) |
May 24, 2010 | 35.52 | 35.68 | 35.17 | 35.20 | 47,627,700 | -0.40(-1.13%) |
May 21, 2010 | 34.60 | 35.65 | 34.60 | 35.61 | 90,292,224 | -0.33(-0.91%) |
May 20, 2010 | 35.48 | 36.05 | 35.28 | 35.93 | 59,182 | -0.59(-1.62%) |
May 19, 2010 | 36.53 | 36.81 | 36.26 | 36.53 | 62,789,132 | -0.20(-0.54%) |
May 18, 2010 | 37.46 | 37.59 | 36.51 | 36.72 | 81,351 | -0.28(-0.76%) |
May 17, 2010 | 37.28 | 37.36 | 36.41 | 37.00 | 54,585,104 | -0.19(-0.52%) |
May 14, 2010 | 37.20 | 37.86 | 36.79 | 37.20 | 66,365,804 | -0.67(-1.76%) |
May 13, 2010 | 37.94 | 38.17 | 37.62 | 37.86 | 45,809,276 | +0.05(+0.14%) |
May 12, 2010 | 37.81 | 38.22 | 37.72 | 37.81 | 43,412,444 | +0.11(+0.29%) |
May 11, 2010 | 37.84 | 38.02 | 37.57 | 37.70 | 11,576 | -0.19(-0.51%) |
May 10, 2010 | 37.66 | 37.99 | 37.48 | 37.89 | 65,972,084 | +0.89(+2.40%) |
May 07, 2010 | 37.47 | 37.71 | 36.73 | 37.00 | 118,794,856 | -0.03(-0.08%) |
May 06, 2010 | 37.02 | 38.47 | 33.96 | 37.03 | 25,602 | -1.40(-3.65%) |
May 05, 2010 | 38.61 | 38.85 | 38.26 | 38.44 | 52,089,820 | -0.18(-0.46%) |
May 04, 2010 | 39.01 | 39.07 | 38.34 | 38.61 | 64,065 | -0.80(-2.02%) |
May 03, 2010 | 39.57 | 39.63 | 39.03 | 39.41 | 52,914,992 | +0.04(+0.10%) |
Apr 30, 2010 | 40.03 | 40.26 | 39.35 | 39.37 | 75,331,728 | -0.52(-1.30%) |
Apr 29, 2010 | 39.76 | 40.47 | 39.64 | 39.89 | 81,251,368 | -0.31(-0.77%) |
Apr 28, 2010 | 40.01 | 40.40 | 39.86 | 40.19 | 57,225,020 | +0.53(+1.35%) |
Apr 27, 2010 | 40.09 | 40.66 | 39.62 | 39.66 | 24,442 | -0.59(-1.47%) |
Apr 26, 2010 | 40.10 | 40.39 | 40.04 | 40.25 | 31,393,654 | +0.03(+0.07%) |
Apr 23, 2010 | 39.79 | 40.24 | 39.61 | 40.22 | 41,901,104 | +0.39(+0.99%) |
Apr 22, 2010 | 39.80 | 39.93 | 39.63 | 39.83 | 37,267,808 | -0.21(-0.52%) |
Apr 21, 2010 | 40.04 | 40.33 | 39.83 | 40.04 | 358,143 | -0.03(-0.07%) |
Apr 20, 2010 | 39.86 | 40.21 | 39.79 | 40.07 | 10,381 | +0.43(+1.08%) |
Apr 19, 2010 | 39.36 | 39.76 | 39.25 | 39.64 | 44,215,580 | +0.17(+0.44%) |
Apr 16, 2010 | 39.57 | 39.91 | 39.33 | 39.46 | 58,297,052 | -0.19(-0.48%) |
Apr 15, 2010 | 39.79 | 39.92 | 39.59 | 39.65 | 28,769,490 | -0.20(-0.51%) |
Apr 14, 2010 | 39.92 | 39.98 | 39.71 | 39.86 | 32,323,986 | -0.03(-0.07%) |
Apr 13, 2010 | 39.78 | 39.94 | 39.54 | 39.89 | 33,011,318 | -0.03(-0.07%) |
Apr 12, 2010 | 39.97 | 40.11 | 39.84 | 39.92 | 31,278,238 | -0.03(-0.07%) |
Apr 09, 2010 | 39.57 | 40.07 | 39.54 | 39.94 | 36,320,928 | +0.52(+1.33%) |
Apr 08, 2010 | 38.93 | 39.63 | 38.83 | 39.42 | 41,418,088 | +0.30(+0.77%) |
Apr 07, 2010 | 39.40 | 39.42 | 38.90 | 39.12 | 42,228,356 | -0.33(-0.82%) |
Apr 06, 2010 | 39.50 | 39.71 | 39.39 | 39.44 | 34,043,556 | -0.17(-0.43%) |
Apr 05, 2010 | 39.41 | 39.71 | 39.34 | 39.61 | 35,978,972 | +0.34(+0.86%) |
Apr 01, 2010 | 39.08 | 39.28 | 39.28 | 39.28 | 33,764,640 | +0.37(+0.94%) |
Mar 31, 2010 | 38.89 | 39.03 | 38.69 | 38.91 | 38,477,368 | -0.04(-0.10%) |
Mar 30, 2010 | 39.03 | 39.10 | 38.80 | 38.95 | 30,542,452 | -0.15(-0.37%) |
Mar 29, 2010 | 38.72 | 39.20 | 38.68 | 39.10 | 44,966,468 | +0.44(+1.14%) |
Mar 26, 2010 | 38.60 | 38.85 | 38.44 | 38.65 | 52,596,912 | +0.14(+0.36%) |
Mar 25, 2010 | 38.81 | 38.88 | 38.48 | 38.52 | 36,313,820 | -0.12(-0.30%) |
Mar 24, 2010 | 38.67 | 38.84 | 38.47 | 38.63 | 34,002,444 | -0.26(-0.67%) |
Mar 23, 2010 | 38.89 | 38.91 | 38.60 | 38.89 | 42,591,632 | -0.01(-0.03%) |
Mar 22, 2010 | 38.63 | 39.04 | 38.53 | 38.90 | 36,821,656 | -0.04(-0.10%) |
Mar 19, 2010 | 39.41 | 39.44 | 38.59 | 38.95 | 78,433,928 | -0.20(-0.52%) |
Mar 18, 2010 | 39.21 | 39.35 | 38.93 | 39.15 | 44,627,884 | +0.02(+0.04%) |
Mar 17, 2010 | 38.87 | 39.38 | 38.81 | 39.13 | 66,738,324 | +0.46(+1.19%) |
Mar 16, 2010 | 38.66 | 38.74 | 38.34 | 38.67 | 60,429,448 | +0.16(+0.41%) |
Mar 15, 2010 | 38.34 | 38.52 | 38.28 | 38.52 | 37,990,544 | -0.29(-0.75%) |
Mar 12, 2010 | 39.26 | 39.26 | 38.63 | 38.81 | 40,216,724 | -0.24(-0.62%) |
Mar 11, 2010 | 39.15 | 39.25 | 38.91 | 39.05 | 33,340,498 | +0.00(+0.00%) |
Mar 10, 2010 | 39.01 | 39.16 | 38.79 | 39.05 | 42,708,416 | +0.26(+0.66%) |
Mar 09, 2010 | 38.53 | 39.03 | 38.47 | 38.79 | 49,923,252 | +0.17(+0.45%) |
Mar 08, 2010 | 38.79 | 38.80 | 38.47 | 38.62 | 34,939,344 | +0.01(+0.02%) |
Mar 05, 2010 | 38.32 | 38.64 | 38.21 | 38.61 | 46,199,740 | +0.62(+1.64%) |
Mar 04, 2010 | 38.01 | 38.13 | 37.81 | 37.99 | 37,803,576 | -0.02(-0.05%) |
Mar 03, 2010 | 38.21 | 38.32 | 37.98 | 38.01 | 38,352,192 | -0.03(-0.09%) |
Mar 02, 2010 | 38.14 | 38.22 | 37.85 | 38.04 | 42,731,668 | +0.05(+0.14%) |
Mar 01, 2010 | 37.97 | 38.07 | 37.81 | 37.99 | 32,359,646 | +0.23(+0.62%) |
Feb 26, 2010 | 37.91 | 37.99 | 37.71 | 37.76 | 34,652,408 | -0.08(-0.21%) |
Feb 25, 2010 | 37.53 | 37.86 | 37.39 | 37.84 | 44,185,976 | -0.25(-0.64%) |
Feb 24, 2010 | 37.77 | 38.26 | 37.63 | 38.09 | 36,957,580 | +0.36(+0.96%) |
Feb 23, 2010 | 37.91 | 38.09 | 37.27 | 37.73 | 57,447,916 | -0.27(-0.70%) |
Feb 22, 2010 | 38.40 | 38.41 | 37.91 | 37.99 | 35,224,356 | -0.27(-0.71%) |
Feb 19, 2010 | 38.10 | 38.48 | 38.01 | 38.27 | 41,770,848 | +0.15(+0.39%) |
Feb 18, 2010 | 38.22 | 38.39 | 37.96 | 38.12 | 38,796,884 | -0.08(-0.22%) |
Feb 17, 2010 | 38.54 | 38.60 | 38.09 | 38.20 | 37,563,768 | -0.30(-0.78%) |
Feb 16, 2010 | 38.02 | 38.56 | 37.81 | 38.50 | 52,529,680 | +0.86(+2.28%) |
Feb 12, 2010 | 37.54 | 37.64 | 37.64 | 37.64 | 52,736,996 | -0.26(-0.67%) |
Feb 11, 2010 | 37.58 | 38.04 | 37.42 | 37.90 | 40,547,648 | +0.23(+0.60%) |
Feb 10, 2010 | 37.81 | 37.89 | 37.27 | 37.67 | 37,352,752 | -0.20(-0.54%) |
Feb 09, 2010 | 37.82 | 38.17 | 37.50 | 37.88 | 62,388,964 | +0.25(+0.66%) |
Feb 08, 2010 | 37.71 | 38.04 | 37.38 | 37.63 | 52,535,832 | +0.23(+0.61%) |
Feb 05, 2010 | 37.34 | 37.46 | 36.68 | 37.40 | 73,290,800 | +0.05(+0.12%) |
Feb 04, 2010 | 38.25 | 38.29 | 37.33 | 37.35 | 58,664,936 | -1.37(-3.53%) |
Feb 03, 2010 | 38.60 | 38.80 | 38.42 | 38.72 | 41,625,732 | +0.08(+0.19%) |
Feb 02, 2010 | 38.51 | 38.74 | 38.36 | 38.65 | 59,009,432 | +0.51(+1.33%) |
Feb 01, 2010 | 37.96 | 38.33 | 37.72 | 38.14 | 65,269,164 | +0.95(+2.56%) |
Jan 29, 2010 | 37.60 | 37.99 | 36.95 | 37.19 | 70,830,464 | -0.31(-0.82%) |
Jan 28, 2010 | 38.01 | 38.01 | 37.27 | 37.49 | 64,713,100 | -0.33(-0.89%) |
Jan 27, 2010 | 37.90 | 38.13 | 37.52 | 37.83 | 61,895,688 | -0.22(-0.58%) |
Jan 26, 2010 | 37.88 | 38.52 | 37.80 | 38.05 | 59,053,528 | +0.04(+0.11%) |
Jan 25, 2010 | 38.41 | 38.53 | 37.91 | 38.01 | 50,746,232 | -0.14(-0.38%) |
Jan 22, 2010 | 38.39 | 38.75 | 38.09 | 38.15 | 67,725,488 | -0.35(-0.90%) |
Jan 21, 2010 | 39.32 | 39.33 | 38.38 | 38.50 | 67,770,168 | -0.77(-1.95%) |
Jan 20, 2010 | 39.57 | 39.63 | 39.21 | 39.26 | 59,999,792 | -0.72(-1.79%) |
Jan 19, 2010 | 39.67 | 40.03 | 39.49 | 39.98 | 45,193,888 | +0.09(+0.23%) |
Jan 15, 2010 | 40.20 | 39.89 | 39.89 | 39.89 | 50,959,792 | -0.33(-0.82%) |
Jan 14, 2010 | 40.14 | 40.25 | 40.03 | 40.22 | 32,280,090 | +0.01(+0.01%) |
Jan 13, 2010 | 40.38 | 40.42 | 39.97 | 40.21 | 43,115,256 | -0.16(-0.40%) |
Jan 12, 2010 | 40.24 | 40.40 | 40.12 | 40.37 | 54,571,804 | -0.20(-0.50%) |
Jan 11, 2010 | 40.37 | 40.70 | 40.20 | 40.57 | 53,142,928 | +0.45(+1.12%) |
Jan 08, 2010 | 40.22 | 40.26 | 39.95 | 40.12 | 43,141,468 | -0.16(-0.40%) |
Jan 07, 2010 | 40.34 | 40.44 | 40.06 | 40.29 | 47,113,672 | -0.13(-0.31%) |
Jan 06, 2010 | 40.08 | 40.75 | 40.02 | 40.41 | 60,719,180 | +0.35(+0.86%) |
Jan 05, 2010 | 39.93 | 40.08 | 39.71 | 40.07 | 52,281,404 | +0.16(+0.39%) |
Jan 04, 2010 | 39.66 | 39.97 | 39.36 | 39.91 | 48,182,596 | +0.55(+1.41%) |
Dec 31, 2009 | 39.73 | 39.36 | 39.36 | 39.36 | 32,663,966 | -0.33(-0.84%) |
Dec 30, 2009 | 39.66 | 39.80 | 39.47 | 39.69 | 34,410,964 | -0.04(-0.10%) |
Dec 29, 2009 | 39.99 | 40.05 | 39.71 | 39.73 | 34,627,608 | -0.14(-0.35%) |
Dec 28, 2009 | 39.87 | 39.89 | 39.67 | 39.87 | 34,123,480 | +0.24(+0.61%) |
Dec 24, 2009 | 39.45 | 39.68 | 39.34 | 39.63 | 14,119,432 | +0.23(+0.59%) |
Dec 23, 2009 | 39.68 | 39.70 | 39.36 | 39.40 | 32,848,582 | -0.18(-0.45%) |
Dec 22, 2009 | 39.60 | 39.95 | 39.54 | 39.58 | 48,412,592 | +0.04(+0.09%) |
Dec 21, 2009 | 39.52 | 39.68 | 39.37 | 39.54 | 59,722,796 | +0.17(+0.44%) |
Dec 18, 2009 | 39.57 | 39.71 | 39.04 | 39.37 | 109,137,712 | -0.01(-0.01%) |
Dec 17, 2009 | 39.45 | 39.75 | 39.32 | 39.37 | 80,765,144 | -0.77(-1.93%) |
Dec 16, 2009 | 40.16 | 40.17 | 39.49 | 40.15 | 100,061,120 | +0.23(+0.56%) |
Dec 15, 2009 | 40.38 | 40.46 | 39.72 | 39.92 | 94,289,808 | -0.30(-0.75%) |
Dec 14, 2009 | 40.23 | 40.34 | 39.99 | 40.22 | 158,437,552 | -1.81(-4.31%) |
Dec 11, 2009 | 42.07 | 42.22 | 41.74 | 42.03 | 29,679,174 | +0.25(+0.59%) |
Dec 10, 2009 | 42.32 | 42.46 | 41.68 | 41.79 | 40,585,132 | -0.23(-0.54%) |
Dec 09, 2009 | 42.13 | 42.45 | 41.61 | 42.01 | 29,851,290 | -0.09(-0.22%) |
Dec 08, 2009 | 42.40 | 42.42 | 41.79 | 42.10 | 32,041,206 | -0.47(-1.11%) |
Dec 07, 2009 | 42.68 | 43.13 | 42.47 | 42.58 | 30,902,366 | -0.28(-0.65%) |
Dec 04, 2009 | 43.69 | 43.85 | 42.66 | 42.85 | 41,064,752 | -0.43(-0.99%) |
Dec 03, 2009 | 43.62 | 43.73 | 43.23 | 43.28 | 30,931,862 | -0.46(-1.06%) |
Dec 02, 2009 | 43.85 | 44.04 | 43.49 | 43.74 | 25,620,100 | -0.14(-0.33%) |
Dec 01, 2009 | 43.86 | 44.00 | 43.45 | 43.89 | 30,105,490 | +0.56(+1.29%) |
Nov 30, 2009 | 42.99 | 43.49 | 42.91 | 43.33 | 37,141,224 | +0.12(+0.27%) |
Nov 27, 2009 | 43.08 | 43.51 | 42.91 | 43.21 | 20,973,778 | -0.92(-2.09%) |
Nov 25, 2009 | 43.86 | 44.18 | 43.67 | 44.14 | 22,991,068 | +0.87(+2.01%) |
Nov 24, 2009 | 43.69 | 43.86 | 43.17 | 43.26 | 29,664,328 | -0.43(-0.98%) |
Nov 23, 2009 | 43.54 | 43.84 | 43.47 | 43.69 | 32,828,108 | +0.76(+1.77%) |
Nov 20, 2009 | 42.93 | 43.18 | 42.73 | 42.93 | 33,387,476 | -0.16(-0.36%) |
Nov 19, 2009 | 43.15 | 43.23 | 42.74 | 43.08 | 29,894,806 | -0.36(-0.82%) |
Nov 18, 2009 | 43.43 | 43.52 | 43.12 | 43.44 | 28,840,654 | +0.14(+0.32%) |
Nov 17, 2009 | 43.13 | 43.38 | 42.99 | 43.30 | 39,718,184 | +0.35(+0.81%) |
Nov 16, 2009 | 42.51 | 43.10 | 42.32 | 42.96 | 36,950,280 | +1.13(+2.70%) |
Nov 13, 2009 | 41.65 | 42.22 | 41.40 | 41.83 | 25,056,420 | +0.33(+0.79%) |
Nov 12, 2009 | 41.95 | 42.16 | 41.39 | 41.50 | 28,739,992 | -0.58(-1.39%) |
Nov 11, 2009 | 42.16 | 42.38 | 41.86 | 42.08 | 24,946,092 | +0.17(+0.41%) |
Nov 10, 2009 | 41.82 | 42.27 | 41.82 | 41.91 | 27,196,152 | -0.14(-0.33%) |
Nov 09, 2009 | 42.11 | 42.23 | 41.82 | 42.05 | 29,124,324 | +0.16(+0.37%) |
Nov 06, 2009 | 41.45 | 41.95 | 41.27 | 41.89 | 31,507,904 | +0.03(+0.07%) |
Nov 05, 2009 | 41.53 | 41.99 | 41.31 | 41.86 | 28,130,430 | +0.71(+1.73%) |
Nov 04, 2009 | 41.60 | 41.86 | 41.00 | 41.15 | 39,491,084 | -0.25(-0.61%) |
Nov 03, 2009 | 41.16 | 41.73 | 41.07 | 41.41 | 35,569,480 | -0.24(-0.57%) |