Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.88 | 35.08 | 34.47 | 34.90 | 81,090 | +0.12(+0.34%) |
Aug 30, 2010 | 35.09 | 35.29 | 34.78 | 34.78 | 27,591,488 | +0.35(+1.03%) |
Aug 27, 2010 | 34.98 | 35.33 | 34.20 | 34.43 | 47,996,632 | -0.28(-0.80%) |
Aug 26, 2010 | 34.53 | 35.06 | 34.37 | 34.70 | 22,920 | -0.01(-0.02%) |
Aug 25, 2010 | 34.58 | 35.00 | 34.42 | 34.71 | 569,706 | -0.02(-0.05%) |
Aug 24, 2010 | 34.74 | 35.03 | 34.64 | 34.73 | 99,772 | -0.33(-0.94%) |
Aug 23, 2010 | 34.75 | 35.38 | 34.70 | 35.06 | 36,213,396 | +0.36(+1.04%) |
Aug 20, 2010 | 34.78 | 34.81 | 34.50 | 34.70 | 35,662,480 | -0.24(-0.67%) |
Aug 19, 2010 | 35.31 | 35.39 | 34.70 | 34.93 | 28,289 | -0.51(-1.43%) |
Aug 18, 2010 | 35.75 | 35.78 | 35.14 | 35.44 | 20,769 | -0.39(-1.10%) |
Aug 17, 2010 | 35.64 | 36.04 | 35.44 | 35.84 | 33,260 | +0.55(+1.57%) |
Aug 16, 2010 | 35.12 | 35.50 | 34.91 | 35.28 | 24,271,188 | -0.02(-0.05%) |
Aug 13, 2010 | 35.30 | 35.62 | 35.24 | 35.30 | 24,873,948 | -0.19(-0.53%) |
Aug 12, 2010 | 35.18 | 35.68 | 35.09 | 35.49 | 28,780,124 | -0.09(-0.27%) |
Aug 11, 2010 | 35.68 | 35.74 | 35.47 | 35.58 | 41,188,240 | -0.57(-1.57%) |
Aug 10, 2010 | 36.15 | 36.37 | 35.95 | 36.15 | 16,794 | -0.38(-1.05%) |
Aug 09, 2010 | 36.60 | 36.66 | 36.38 | 36.53 | 25,180,578 | +0.28(+0.77%) |
Aug 06, 2010 | 36.25 | 36.56 | 35.83 | 36.25 | 39,481,760 | -0.43(-1.18%) |
Aug 05, 2010 | 36.44 | 36.69 | 36.18 | 36.69 | 34,161,324 | -0.01(-0.02%) |
Aug 04, 2010 | 36.77 | 36.79 | 36.43 | 36.69 | 3,148 | +0.00(+0.00%) |
Aug 03, 2010 | 36.26 | 36.85 | 36.20 | 36.69 | 31,106 | +0.46(+1.26%) |
Aug 02, 2010 | 35.48 | 36.29 | 35.46 | 36.24 | 48,037,016 | +1.32(+3.79%) |
Jul 30, 2010 | 35.04 | 35.40 | 34.87 | 34.91 | 50,199,436 | -0.39(-1.09%) |
Jul 29, 2010 | 35.63 | 36.20 | 35.27 | 35.30 | 17,395 | -0.27(-0.77%) |
Jul 28, 2010 | 35.58 | 35.84 | 35.53 | 35.58 | 26,062 | +0.00(+0.00%) |
Jul 27, 2010 | 35.58 | 35.63 | 35.33 | 35.58 | 22,050 | +0.25(+0.70%) |
Jul 26, 2010 | 34.93 | 35.36 | 34.88 | 35.33 | 34,570,520 | +0.39(+1.12%) |
Jul 23, 2010 | 34.67 | 34.99 | 34.40 | 34.94 | 32,964,994 | +0.20(+0.57%) |
Jul 22, 2010 | 34.35 | 34.98 | 34.32 | 34.74 | 33,208 | +0.71(+2.08%) |
Jul 21, 2010 | 34.59 | 34.59 | 33.70 | 34.03 | 45,912,140 | -0.46(-1.32%) |
Jul 20, 2010 | 34.49 | 34.51 | 33.74 | 34.49 | 40,694,384 | +0.30(+0.89%) |
Jul 19, 2010 | 33.91 | 34.36 | 33.99 | 34.18 | 35,826,044 | +0.27(+0.81%) |
Jul 16, 2010 | 33.91 | 34.58 | 33.82 | 33.91 | 61,203,660 | -0.50(-1.46%) |
Jul 15, 2010 | 34.73 | 34.80 | 34.28 | 34.41 | 42,289,660 | -0.26(-0.74%) |
Jul 14, 2010 | 34.65 | 34.72 | 34.29 | 34.67 | 7,423 | -0.09(-0.27%) |
Jul 13, 2010 | 34.76 | 34.94 | 34.54 | 34.76 | 115,728 | +0.28(+0.81%) |
Jul 12, 2010 | 34.10 | 34.48 | 34.05 | 34.48 | 40,192,952 | +0.09(+0.27%) |
Jul 09, 2010 | 34.39 | 34.52 | 34.11 | 34.39 | 44,406,152 | -0.02(-0.05%) |
Jul 08, 2010 | 34.59 | 34.63 | 34.01 | 34.41 | 14,672 | +0.22(+0.65%) |
Jul 07, 2010 | 33.56 | 34.19 | 33.50 | 34.18 | 71,423,016 | +0.57(+1.69%) |
Jul 06, 2010 | 33.45 | 33.69 | 33.21 | 33.62 | 26,092 | +0.52(+1.57%) |
Jul 02, 2010 | 33.09 | 33.34 | 32.73 | 33.09 | 56,011,172 | -0.02(-0.07%) |
Jul 01, 2010 | 33.33 | 33.50 | 32.86 | 33.12 | 81,614,248 | -0.27(-0.81%) |
Jun 30, 2010 | 33.39 | 33.77 | 33.30 | 33.39 | 70,101 | -0.04(-0.11%) |
Jun 29, 2010 | 33.42 | 33.98 | 33.35 | 33.42 | 20,752 | -1.15(-3.33%) |
Jun 25, 2010 | 34.57 | 35.24 | 34.57 | 34.57 | 201,741,104 | -0.57(-1.61%) |
Jun 24, 2010 | 35.14 | 35.80 | 35.03 | 35.14 | 23,575 | -0.60(-1.69%) |
Jun 23, 2010 | 36.10 | 36.42 | 35.63 | 35.74 | 65,054,240 | -0.49(-1.36%) |
Jun 22, 2010 | 36.93 | 36.97 | 36.15 | 36.24 | 2,553 | -0.70(-1.89%) |
Jun 21, 2010 | 37.50 | 37.73 | 36.77 | 36.93 | 42,523,876 | +0.02(+0.05%) |
Jun 18, 2010 | 36.91 | 37.07 | 36.51 | 36.91 | 55,979,256 | +0.29(+0.80%) |
Jun 17, 2010 | 36.52 | 36.68 | 36.24 | 36.62 | 2,020 | +0.05(+0.14%) |
Jun 16, 2010 | 36.57 | 36.63 | 36.21 | 36.57 | 35,302,272 | +0.00(+0.00%) |
Jun 15, 2010 | 36.57 | 36.60 | 35.97 | 36.57 | 13,804 | +0.67(+1.86%) |
Jun 14, 2010 | 36.31 | 36.54 | 35.87 | 35.90 | 42,165,376 | -0.29(-0.79%) |
Jun 11, 2010 | 36.08 | 36.22 | 35.79 | 36.19 | 36,286,392 | -0.02(-0.05%) |
Jun 10, 2010 | 36.21 | 36.27 | 35.78 | 36.21 | 62,918 | +1.09(+3.10%) |
Jun 09, 2010 | 36.03 | 36.04 | 35.00 | 35.12 | 54,133,756 | -0.71(-1.98%) |
Jun 08, 2010 | 34.88 | 35.94 | 34.74 | 35.83 | 8,261 | +1.14(+3.27%) |
Jun 07, 2010 | 35.09 | 35.34 | 34.63 | 34.69 | 48,523,468 | -0.13(-0.38%) |
Jun 04, 2010 | 34.88 | 35.72 | 34.69 | 34.82 | 76,952,680 | -1.19(-3.31%) |
Jun 03, 2010 | 35.82 | 36.28 | 35.45 | 36.01 | 55,354,428 | +0.46(+1.30%) |
Jun 02, 2010 | 35.55 | 35.57 | 34.65 | 35.55 | 49,003,908 | +0.89(+2.57%) |
Jun 01, 2010 | 35.32 | 35.60 | 34.60 | 34.66 | 25,723 | -0.71(-2.00%) |
May 28, 2010 | 35.37 | 36.08 | 35.27 | 35.37 | 54,837,532 | -0.58(-1.63%) |
May 27, 2010 | 35.39 | 36.01 | 35.16 | 35.96 | 54,548,928 | +1.26(+3.63%) |
May 26, 2010 | 35.15 | 35.37 | 34.59 | 34.70 | 35,683 | -0.23(-0.67%) |
May 25, 2010 | 34.51 | 34.97 | 34.20 | 34.93 | 24,152 | -0.28(-0.80%) |
May 24, 2010 | 35.53 | 35.69 | 35.18 | 35.21 | 47,615,088 | -0.40(-1.13%) |
May 21, 2010 | 34.61 | 35.66 | 34.61 | 35.62 | 90,268,320 | -0.33(-0.91%) |
May 20, 2010 | 35.49 | 36.05 | 35.29 | 35.94 | 59,166 | -0.59(-1.62%) |
May 19, 2010 | 36.54 | 36.82 | 36.27 | 36.53 | 62,772,504 | -0.20(-0.54%) |
May 18, 2010 | 37.47 | 37.60 | 36.52 | 36.73 | 81,329 | -0.28(-0.76%) |
May 17, 2010 | 37.29 | 37.37 | 36.42 | 37.01 | 54,570,652 | -0.19(-0.52%) |
May 14, 2010 | 37.21 | 37.87 | 36.80 | 37.21 | 66,348,232 | -0.67(-1.76%) |
May 13, 2010 | 37.95 | 38.18 | 37.63 | 37.87 | 45,797,148 | +0.05(+0.14%) |
May 12, 2010 | 37.82 | 38.23 | 37.73 | 37.82 | 43,400,948 | +0.11(+0.29%) |
May 11, 2010 | 37.85 | 38.03 | 37.58 | 37.71 | 11,573 | -0.19(-0.51%) |
May 10, 2010 | 37.67 | 38.00 | 37.49 | 37.90 | 65,954,608 | +0.89(+2.40%) |
May 07, 2010 | 37.48 | 37.72 | 36.74 | 37.01 | 118,763,392 | -0.03(-0.08%) |
May 06, 2010 | 37.03 | 38.48 | 33.97 | 37.04 | 25,595 | -1.40(-3.65%) |
May 05, 2010 | 38.62 | 38.86 | 38.27 | 38.45 | 52,076,024 | -0.18(-0.46%) |
May 04, 2010 | 39.02 | 39.08 | 38.35 | 38.62 | 64,048 | -0.80(-2.02%) |
May 03, 2010 | 39.58 | 39.64 | 39.04 | 39.42 | 52,900,980 | +0.04(+0.10%) |
Apr 30, 2010 | 40.04 | 40.27 | 39.36 | 39.38 | 75,311,776 | -0.52(-1.30%) |
Apr 29, 2010 | 39.77 | 40.48 | 39.65 | 39.90 | 81,229,848 | -0.31(-0.77%) |
Apr 28, 2010 | 40.02 | 40.41 | 39.87 | 40.20 | 57,209,864 | +0.53(+1.35%) |
Apr 27, 2010 | 40.10 | 40.68 | 39.63 | 39.67 | 24,435 | -0.59(-1.47%) |
Apr 26, 2010 | 40.11 | 40.40 | 40.05 | 40.26 | 31,385,340 | +0.03(+0.07%) |
Apr 23, 2010 | 39.80 | 40.25 | 39.62 | 40.23 | 41,890,004 | +0.40(+0.99%) |
Apr 22, 2010 | 39.82 | 39.94 | 39.64 | 39.84 | 37,257,936 | -0.21(-0.52%) |
Apr 21, 2010 | 40.05 | 40.34 | 39.84 | 40.05 | 358,048 | -0.03(-0.07%) |
Apr 20, 2010 | 39.87 | 40.22 | 39.80 | 40.08 | 10,378 | +0.43(+1.08%) |
Apr 19, 2010 | 39.37 | 39.77 | 39.26 | 39.65 | 44,203,872 | +0.17(+0.44%) |
Apr 16, 2010 | 39.58 | 39.92 | 39.34 | 39.47 | 58,281,612 | -0.19(-0.48%) |
Apr 15, 2010 | 39.80 | 39.93 | 39.60 | 39.66 | 28,761,870 | -0.20(-0.51%) |
Apr 14, 2010 | 39.93 | 39.99 | 39.72 | 39.87 | 32,315,424 | -0.03(-0.07%) |
Apr 13, 2010 | 39.79 | 39.95 | 39.55 | 39.90 | 33,002,576 | -0.03(-0.07%) |
Apr 12, 2010 | 39.98 | 40.12 | 39.85 | 39.93 | 31,269,954 | -0.03(-0.07%) |
Apr 09, 2010 | 39.58 | 40.08 | 39.55 | 39.95 | 36,311,308 | +0.52(+1.33%) |
Apr 08, 2010 | 38.94 | 39.64 | 38.85 | 39.43 | 41,407,116 | +0.30(+0.77%) |
Apr 07, 2010 | 39.41 | 39.43 | 38.91 | 39.13 | 42,217,172 | -0.33(-0.82%) |
Apr 06, 2010 | 39.51 | 39.72 | 39.40 | 39.46 | 34,034,540 | -0.17(-0.43%) |
Apr 05, 2010 | 39.42 | 39.72 | 39.35 | 39.62 | 35,969,444 | +0.34(+0.86%) |
Apr 01, 2010 | 39.09 | 39.29 | 39.29 | 39.29 | 33,755,700 | +0.37(+0.94%) |
Mar 31, 2010 | 38.90 | 39.04 | 38.70 | 38.92 | 38,467,176 | -0.04(-0.10%) |
Mar 30, 2010 | 39.04 | 39.11 | 38.81 | 38.96 | 30,534,364 | -0.15(-0.37%) |
Mar 29, 2010 | 38.73 | 39.21 | 38.69 | 39.11 | 44,954,556 | +0.44(+1.14%) |
Mar 26, 2010 | 38.61 | 38.86 | 38.45 | 38.66 | 52,582,980 | +0.14(+0.36%) |
Mar 25, 2010 | 38.82 | 38.89 | 38.49 | 38.53 | 36,304,204 | -0.12(-0.30%) |
Mar 24, 2010 | 38.68 | 38.85 | 38.48 | 38.64 | 33,993,436 | -0.26(-0.67%) |
Mar 23, 2010 | 38.90 | 38.92 | 38.61 | 38.90 | 42,580,352 | -0.01(-0.03%) |
Mar 22, 2010 | 38.64 | 39.05 | 38.54 | 38.91 | 36,811,904 | -0.04(-0.10%) |
Mar 19, 2010 | 39.42 | 39.45 | 38.60 | 38.96 | 78,413,152 | -0.20(-0.52%) |
Mar 18, 2010 | 39.22 | 39.36 | 38.94 | 39.16 | 44,616,064 | +0.02(+0.04%) |
Mar 17, 2010 | 38.88 | 39.39 | 38.82 | 39.14 | 66,720,648 | +0.46(+1.19%) |
Mar 16, 2010 | 38.67 | 38.75 | 38.35 | 38.68 | 60,413,440 | +0.16(+0.41%) |
Mar 15, 2010 | 38.35 | 38.53 | 38.29 | 38.53 | 37,980,480 | -0.29(-0.75%) |
Mar 12, 2010 | 39.27 | 39.27 | 38.64 | 38.82 | 40,206,076 | -0.24(-0.62%) |
Mar 11, 2010 | 39.16 | 39.26 | 38.92 | 39.06 | 33,331,666 | +0.00(+0.00%) |
Mar 10, 2010 | 39.03 | 39.17 | 38.80 | 39.06 | 42,697,104 | +0.26(+0.66%) |
Mar 09, 2010 | 38.54 | 39.04 | 38.48 | 38.80 | 49,910,028 | +0.17(+0.45%) |
Mar 08, 2010 | 38.80 | 38.81 | 38.48 | 38.63 | 34,930,092 | +0.01(+0.02%) |
Mar 05, 2010 | 38.33 | 38.65 | 38.22 | 38.62 | 46,187,504 | +0.62(+1.64%) |
Mar 04, 2010 | 38.02 | 38.14 | 37.82 | 38.00 | 37,793,564 | -0.02(-0.05%) |
Mar 03, 2010 | 38.22 | 38.33 | 37.99 | 38.02 | 38,342,036 | -0.03(-0.09%) |
Mar 02, 2010 | 38.15 | 38.23 | 37.86 | 38.05 | 42,720,352 | +0.05(+0.14%) |
Mar 01, 2010 | 37.98 | 38.08 | 37.82 | 38.00 | 32,351,076 | +0.23(+0.62%) |
Feb 26, 2010 | 37.92 | 38.00 | 37.72 | 37.77 | 34,643,232 | -0.08(-0.21%) |
Feb 25, 2010 | 37.54 | 37.87 | 37.40 | 37.85 | 44,174,272 | -0.25(-0.64%) |
Feb 24, 2010 | 37.78 | 38.27 | 37.64 | 38.10 | 36,947,792 | +0.36(+0.96%) |
Feb 23, 2010 | 37.92 | 38.10 | 37.28 | 37.74 | 57,432,700 | -0.27(-0.70%) |
Feb 22, 2010 | 38.41 | 38.42 | 37.92 | 38.00 | 35,215,028 | -0.27(-0.71%) |
Feb 19, 2010 | 38.11 | 38.49 | 38.02 | 38.28 | 41,759,784 | +0.15(+0.39%) |
Feb 18, 2010 | 38.23 | 38.40 | 37.97 | 38.13 | 38,786,608 | -0.08(-0.22%) |
Feb 17, 2010 | 38.55 | 38.61 | 38.10 | 38.21 | 37,553,820 | -0.30(-0.78%) |
Feb 16, 2010 | 38.03 | 38.57 | 37.82 | 38.51 | 52,515,768 | +0.86(+2.28%) |
Feb 12, 2010 | 37.55 | 37.65 | 37.65 | 37.65 | 52,723,028 | -0.26(-0.67%) |
Feb 11, 2010 | 37.59 | 38.05 | 37.43 | 37.91 | 40,536,908 | +0.23(+0.60%) |
Feb 10, 2010 | 37.82 | 37.90 | 37.28 | 37.68 | 37,342,860 | -0.20(-0.54%) |
Feb 09, 2010 | 37.83 | 38.18 | 37.51 | 37.89 | 62,372,440 | +0.25(+0.66%) |
Feb 08, 2010 | 37.72 | 38.05 | 37.39 | 37.64 | 52,521,916 | +0.23(+0.61%) |
Feb 05, 2010 | 37.35 | 37.47 | 36.69 | 37.41 | 73,271,392 | +0.05(+0.12%) |
Feb 04, 2010 | 38.26 | 38.30 | 37.34 | 37.36 | 58,649,400 | -1.37(-3.53%) |
Feb 03, 2010 | 38.61 | 38.81 | 38.43 | 38.73 | 41,614,708 | +0.08(+0.19%) |
Feb 02, 2010 | 38.52 | 38.75 | 38.37 | 38.66 | 58,993,804 | +0.51(+1.33%) |
Feb 01, 2010 | 37.97 | 38.34 | 37.73 | 38.15 | 65,251,876 | +0.95(+2.56%) |
Jan 29, 2010 | 37.61 | 38.00 | 36.96 | 37.20 | 70,811,712 | -0.31(-0.82%) |
Jan 28, 2010 | 38.02 | 38.02 | 37.28 | 37.50 | 64,695,964 | -0.33(-0.88%) |
Jan 27, 2010 | 37.91 | 38.14 | 37.53 | 37.84 | 61,879,296 | -0.22(-0.58%) |
Jan 26, 2010 | 37.89 | 38.53 | 37.81 | 38.06 | 59,037,892 | +0.04(+0.11%) |
Jan 25, 2010 | 38.42 | 38.54 | 37.92 | 38.02 | 50,732,792 | -0.14(-0.38%) |
Jan 22, 2010 | 38.40 | 38.76 | 38.10 | 38.16 | 67,707,552 | -0.35(-0.90%) |
Jan 21, 2010 | 39.33 | 39.34 | 38.39 | 38.51 | 67,752,216 | -0.77(-1.95%) |
Jan 20, 2010 | 39.58 | 39.64 | 39.22 | 39.27 | 59,983,904 | -0.72(-1.79%) |
Jan 19, 2010 | 39.68 | 40.04 | 39.50 | 39.99 | 45,181,920 | +0.09(+0.23%) |
Jan 15, 2010 | 40.21 | 39.90 | 39.90 | 39.90 | 50,946,300 | -0.33(-0.82%) |
Jan 14, 2010 | 40.15 | 40.26 | 40.04 | 40.23 | 32,271,542 | +0.01(+0.01%) |
Jan 13, 2010 | 40.39 | 40.43 | 39.98 | 40.22 | 43,103,840 | -0.16(-0.40%) |
Jan 12, 2010 | 40.25 | 40.41 | 40.13 | 40.38 | 54,557,352 | -0.20(-0.50%) |
Jan 11, 2010 | 40.38 | 40.71 | 40.21 | 40.59 | 53,128,856 | +0.45(+1.12%) |
Jan 08, 2010 | 40.23 | 40.27 | 39.96 | 40.13 | 43,130,044 | -0.16(-0.40%) |
Jan 07, 2010 | 40.35 | 40.45 | 40.07 | 40.30 | 47,101,196 | -0.13(-0.31%) |
Jan 06, 2010 | 40.09 | 40.76 | 40.03 | 40.42 | 60,703,100 | +0.35(+0.86%) |
Jan 05, 2010 | 39.94 | 40.09 | 39.72 | 40.08 | 52,267,556 | +0.16(+0.39%) |
Jan 04, 2010 | 39.67 | 39.98 | 39.37 | 39.92 | 48,169,836 | +0.55(+1.41%) |
Dec 31, 2009 | 39.74 | 39.37 | 39.37 | 39.37 | 32,655,316 | -0.33(-0.84%) |
Dec 30, 2009 | 39.67 | 39.81 | 39.48 | 39.70 | 34,401,852 | -0.04(-0.10%) |
Dec 29, 2009 | 40.00 | 40.07 | 39.72 | 39.74 | 34,618,436 | -0.14(-0.35%) |
Dec 28, 2009 | 39.88 | 39.90 | 39.68 | 39.88 | 34,114,440 | +0.24(+0.61%) |
Dec 24, 2009 | 39.46 | 39.69 | 39.35 | 39.64 | 14,115,692 | +0.23(+0.59%) |
Dec 23, 2009 | 39.69 | 39.71 | 39.37 | 39.41 | 32,839,882 | -0.18(-0.45%) |
Dec 22, 2009 | 39.62 | 39.96 | 39.55 | 39.59 | 48,399,772 | +0.04(+0.09%) |
Dec 21, 2009 | 39.53 | 39.69 | 39.38 | 39.55 | 59,706,980 | +0.17(+0.44%) |
Dec 18, 2009 | 39.58 | 39.72 | 39.05 | 39.38 | 109,108,808 | -0.01(-0.01%) |
Dec 17, 2009 | 39.47 | 39.76 | 39.33 | 39.38 | 80,743,752 | -0.77(-1.93%) |
Dec 16, 2009 | 40.17 | 40.18 | 39.50 | 40.16 | 100,034,624 | +0.23(+0.56%) |
Dec 15, 2009 | 40.39 | 40.48 | 39.73 | 39.93 | 94,264,840 | -0.30(-0.75%) |
Dec 14, 2009 | 40.24 | 40.35 | 40.00 | 40.23 | 158,395,600 | -1.81(-4.31%) |
Dec 11, 2009 | 42.08 | 42.23 | 41.75 | 42.05 | 29,671,314 | +0.25(+0.59%) |
Dec 10, 2009 | 42.33 | 42.47 | 41.69 | 41.80 | 40,574,384 | -0.23(-0.54%) |
Dec 09, 2009 | 42.14 | 42.46 | 41.62 | 42.02 | 29,843,384 | -0.09(-0.22%) |
Dec 08, 2009 | 42.42 | 42.43 | 41.80 | 42.11 | 32,032,720 | -0.47(-1.11%) |
Dec 07, 2009 | 42.69 | 43.14 | 42.48 | 42.59 | 30,894,182 | -0.28(-0.65%) |
Dec 04, 2009 | 43.70 | 43.86 | 42.67 | 42.87 | 41,053,876 | -0.43(-0.99%) |
Dec 03, 2009 | 43.63 | 43.74 | 43.25 | 43.29 | 30,923,670 | -0.46(-1.06%) |
Dec 02, 2009 | 43.86 | 44.05 | 43.50 | 43.75 | 25,613,314 | -0.14(-0.33%) |
Dec 01, 2009 | 43.88 | 44.01 | 43.47 | 43.90 | 30,097,516 | +0.56(+1.29%) |
Nov 30, 2009 | 43.00 | 43.50 | 42.92 | 43.34 | 37,131,388 | +0.12(+0.27%) |
Nov 27, 2009 | 43.10 | 43.52 | 42.92 | 43.22 | 20,968,224 | -0.92(-2.09%) |
Nov 25, 2009 | 43.88 | 44.19 | 43.68 | 44.15 | 22,984,980 | +0.87(+2.01%) |
Nov 24, 2009 | 43.70 | 43.87 | 43.18 | 43.28 | 29,656,472 | -0.43(-0.98%) |
Nov 23, 2009 | 43.55 | 43.86 | 43.48 | 43.70 | 32,819,414 | +0.76(+1.77%) |
Nov 20, 2009 | 42.94 | 43.19 | 42.74 | 42.94 | 33,378,634 | -0.16(-0.36%) |
Nov 19, 2009 | 43.17 | 43.24 | 42.75 | 43.10 | 29,886,888 | -0.36(-0.82%) |
Nov 18, 2009 | 43.44 | 43.53 | 43.13 | 43.45 | 28,833,016 | +0.14(+0.32%) |
Nov 17, 2009 | 43.14 | 43.39 | 43.00 | 43.32 | 39,707,664 | +0.35(+0.81%) |
Nov 16, 2009 | 42.52 | 43.11 | 42.33 | 42.97 | 36,940,496 | +1.13(+2.70%) |
Nov 13, 2009 | 41.66 | 42.24 | 41.41 | 41.84 | 25,049,786 | +0.33(+0.79%) |
Nov 12, 2009 | 41.96 | 42.17 | 41.40 | 41.51 | 28,732,382 | -0.58(-1.39%) |
Nov 11, 2009 | 42.17 | 42.39 | 41.87 | 42.09 | 24,939,486 | +0.17(+0.41%) |
Nov 10, 2009 | 41.83 | 42.28 | 41.83 | 41.92 | 27,188,950 | -0.14(-0.33%) |
Nov 09, 2009 | 42.12 | 42.24 | 41.83 | 42.06 | 29,116,612 | +0.16(+0.37%) |
Nov 06, 2009 | 41.46 | 41.96 | 41.28 | 41.90 | 31,499,560 | +0.03(+0.07%) |
Nov 05, 2009 | 41.54 | 42.00 | 41.32 | 41.87 | 28,122,980 | +0.71(+1.73%) |
Nov 04, 2009 | 41.61 | 41.87 | 41.01 | 41.16 | 39,480,628 | -0.25(-0.61%) |
Nov 03, 2009 | 41.17 | 41.74 | 41.08 | 41.42 | 35,560,064 | -0.24(-0.57%) |
Nov 02, 2009 | 41.60 | 42.06 | 41.08 | 41.65 | 35,379,568 | +0.28(+0.67%) |
Oct 30, 2009 | 42.36 | 42.62 | 41.02 | 41.38 | 55,733,900 | -1.32(-3.10%) |
Oct 29, 2009 | 41.90 | 42.72 | 41.62 | 42.70 | 52,087,652 | +0.07(+0.16%) |
Oct 28, 2009 | 43.02 | 43.28 | 42.63 | 42.63 | 45,634,996 | -0.62(-1.43%) |
Oct 27, 2009 | 42.32 | 43.30 | 42.32 | 43.25 | 52,558,752 | +0.97(+2.29%) |
Oct 26, 2009 | 42.61 | 43.25 | 42.22 | 42.28 | 46,989,664 | -0.20(-0.46%) |
Oct 23, 2009 | 42.52 | 42.58 | 42.20 | 42.47 | 35,807,720 | -0.50(-1.17%) |
Oct 22, 2009 | 42.16 | 43.10 | 42.15 | 42.98 | 45,076,284 | +0.65(+1.54%) |
Oct 21, 2009 | 41.94 | 42.89 | 41.86 | 42.32 | 40,012,020 | +0.17(+0.40%) |
Oct 20, 2009 | 41.82 | 42.21 | 41.79 | 42.16 | 34,729,196 | -0.35(-0.82%) |
Oct 19, 2009 | 42.23 | 42.70 | 42.14 | 42.50 | 35,344,268 | +0.29(+0.68%) |
Oct 16, 2009 | 41.99 | 42.35 | 41.75 | 42.21 | 40,804,688 | +0.10(+0.25%) |
Oct 15, 2009 | 41.28 | 42.14 | 41.28 | 42.11 | 41,735,444 | +0.63(+1.53%) |
Oct 14, 2009 | 40.90 | 41.50 | 40.84 | 41.47 | 43,798,908 | +0.91(+2.25%) |
Oct 13, 2009 | 40.56 | 40.64 | 40.13 | 40.56 | 33,491,696 | +0.08(+0.19%) |
Oct 12, 2009 | 40.42 | 40.70 | 40.09 | 40.49 | 28,119,520 | +0.50(+1.24%) |
Oct 09, 2009 | 39.81 | 39.99 | 39.62 | 39.99 | 23,459,150 | +0.13(+0.32%) |
Oct 08, 2009 | 39.82 | 40.01 | 39.66 | 39.86 | 33,310,020 | +0.22(+0.55%) |
Oct 07, 2009 | 39.53 | 39.79 | 39.23 | 39.64 | 26,506,368 | +0.01(+0.01%) |
Oct 06, 2009 | 39.26 | 39.89 | 39.13 | 39.64 | 36,665,376 | +0.62(+1.60%) |
Oct 05, 2009 | 38.56 | 39.13 | 38.17 | 39.01 | 37,853,400 | +0.58(+1.50%) |
Oct 02, 2009 | 38.66 | 38.75 | 38.39 | 38.44 | 35,472,884 | -0.40(-1.03%) |
Oct 01, 2009 | 39.48 | 39.55 | 38.73 | 38.84 | 43,178,544 | -0.77(-1.95%) |
Sep 30, 2009 | 39.82 | 39.97 | 39.28 | 39.61 | 46,973,520 | -0.27(-0.67%) |
Sep 29, 2009 | 40.04 | 40.24 | 39.81 | 39.87 | 25,455,054 | -0.41(-1.02%) |
Sep 28, 2009 | 39.72 | 40.33 | 39.63 | 40.28 | 23,040,484 | +0.62(+1.57%) |
Sep 25, 2009 | 39.75 | 40.15 | 39.49 | 39.66 | 28,503,682 | -0.13(-0.33%) |
Sep 24, 2009 | 39.83 | 40.04 | 39.46 | 39.79 | 37,340,260 | -0.04(-0.10%) |
Sep 23, 2009 | 40.34 | 40.61 | 39.75 | 39.83 | 36,199,812 | -0.48(-1.19%) |
Sep 22, 2009 | 40.43 | 40.49 | 40.24 | 40.31 | 25,223,394 | +0.15(+0.37%) |
Sep 21, 2009 | 39.92 | 40.23 | 39.83 | 40.16 | 31,151,166 | -0.24(-0.60%) |
Sep 18, 2009 | 40.57 | 40.69 | 40.23 | 40.41 | 74,921,056 | +0.09(+0.21%) |
Sep 17, 2009 | 40.38 | 40.67 | 40.30 | 40.32 | 36,351,200 | +0.33(+0.82%) |
Sep 16, 2009 | 40.33 | 40.63 | 39.94 | 39.99 | 38,368,068 | -0.13(-0.32%) |
Sep 15, 2009 | 40.52 | 40.52 | 40.09 | 40.12 | 33,735,412 | -0.29(-0.73%) |
Sep 14, 2009 | 39.90 | 40.58 | 39.86 | 40.41 | 30,283,496 | +0.01(+0.03%) |
Sep 11, 2009 | 40.93 | 41.04 | 40.27 | 40.40 | 30,262,436 | -0.39(-0.95%) |
Sep 10, 2009 | 40.89 | 41.01 | 40.64 | 40.79 | 33,218,784 | +0.09(+0.21%) |
Sep 09, 2009 | 40.87 | 41.02 | 40.46 | 40.70 | 34,041,312 | -0.09(-0.21%) |
Sep 08, 2009 | 40.33 | 40.97 | 40.24 | 40.79 | 38,048,708 | +0.85(+2.13%) |
Sep 04, 2009 | 39.38 | 40.01 | 39.33 | 39.94 | 26,255,814 | +0.53(+1.35%) |
Sep 03, 2009 | 39.53 | 39.64 | 39.16 | 39.41 | 26,244,098 | +0.05(+0.12%) |
Sep 02, 2009 | 39.46 | 39.78 | 39.33 | 39.36 | 28,261,552 | -0.13(-0.34%) |