Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.84 | 39.25 | 38.29 | 39.18 | 16,721,549 | +0.02(+0.05%) |
Jul 28, 2011 | 39.23 | 39.55 | 38.81 | 39.16 | 14,585,036 | -0.06(-0.15%) |
Jul 27, 2011 | 40.13 | 40.15 | 39.18 | 39.22 | 18,331,300 | -1.08(-2.69%) |
Jul 26, 2011 | 40.37 | 40.46 | 40.01 | 40.31 | 8,460,953 | +0.00(+0.00%) |
Jul 25, 2011 | 40.36 | 40.57 | 40.20 | 40.31 | 8,625,451 | -0.46(-1.13%) |
Jul 22, 2011 | 40.78 | 40.80 | 40.69 | 40.77 | 8,863,159 | +0.21(+0.51%) |
Jul 21, 2011 | 40.42 | 40.77 | 40.42 | 40.56 | 11,708,652 | +0.26(+0.64%) |
Jul 20, 2011 | 40.13 | 40.31 | 39.92 | 40.30 | 9,799,322 | +0.30(+0.75%) |
Jul 19, 2011 | 39.55 | 40.04 | 39.48 | 40.00 | 10,798,674 | +0.68(+1.73%) |
Jul 18, 2011 | 39.64 | 39.64 | 39.03 | 39.32 | 11,805,755 | -0.36(-0.90%) |
Jul 15, 2011 | 39.36 | 39.69 | 39.17 | 39.68 | 11,984,929 | +0.43(+1.09%) |
Jul 14, 2011 | 39.81 | 39.82 | 39.13 | 39.25 | 16,501,757 | -0.44(-1.11%) |
Jul 13, 2011 | 40.19 | 40.21 | 39.66 | 39.69 | 18,357,884 | -0.34(-0.84%) |
Jul 12, 2011 | 39.81 | 40.54 | 39.72 | 40.03 | 21,407,256 | +0.14(+0.34%) |
Jul 11, 2011 | 40.14 | 40.31 | 39.86 | 39.89 | 14,677,126 | -0.77(-1.88%) |
Jul 08, 2011 | 40.40 | 40.68 | 40.20 | 40.66 | 9,547,382 | -0.14(-0.35%) |
Jul 07, 2011 | 40.54 | 40.85 | 40.51 | 40.80 | 13,193,324 | +0.51(+1.26%) |
Jul 06, 2011 | 39.90 | 40.34 | 39.85 | 40.29 | 10,361,674 | +0.25(+0.62%) |
Jul 05, 2011 | 39.87 | 40.14 | 39.59 | 40.05 | 11,356,919 | +0.25(+0.62%) |
Jul 01, 2011 | 39.14 | 39.88 | 39.14 | 39.80 | 13,848,826 | +0.70(+1.79%) |
Jun 30, 2011 | 39.12 | 39.32 | 38.96 | 39.10 | 11,827,038 | +0.05(+0.13%) |
Jun 29, 2011 | 38.74 | 39.11 | 38.61 | 39.05 | 14,424,791 | +0.43(+1.11%) |
Jun 28, 2011 | 38.37 | 38.63 | 38.17 | 38.62 | 14,181,792 | +0.32(+0.83%) |
Jun 27, 2011 | 38.13 | 38.42 | 38.07 | 38.30 | 10,689,963 | +0.20(+0.53%) |
Jun 24, 2011 | 38.27 | 38.43 | 37.89 | 38.10 | 10,550,473 | -0.04(-0.11%) |
Jun 23, 2011 | 38.32 | 38.35 | 37.76 | 38.14 | 25,574,392 | -0.71(-1.84%) |
Jun 22, 2011 | 38.84 | 39.21 | 38.80 | 38.86 | 10,975,550 | -0.08(-0.21%) |
Jun 21, 2011 | 38.82 | 39.00 | 38.60 | 38.94 | 16,843,074 | +0.34(+0.88%) |
Jun 20, 2011 | 38.59 | 38.69 | 38.52 | 38.60 | 15,052,032 | +0.40(+1.06%) |
Jun 17, 2011 | 38.25 | 38.31 | 37.87 | 38.19 | 16,249,702 | +0.32(+0.85%) |
Jun 16, 2011 | 37.64 | 38.04 | 37.34 | 37.87 | 25,135,132 | +0.26(+0.70%) |
Jun 15, 2011 | 37.98 | 38.11 | 37.34 | 37.61 | 21,470,964 | -0.63(-1.65%) |
Jun 14, 2011 | 38.02 | 38.33 | 37.92 | 38.24 | 14,745,143 | +0.59(+1.57%) |
Jun 13, 2011 | 37.64 | 37.97 | 37.44 | 37.65 | 17,867,488 | +0.07(+0.19%) |
Jun 10, 2011 | 38.34 | 38.41 | 37.51 | 37.58 | 30,782,198 | -0.91(-2.37%) |
Jun 09, 2011 | 38.94 | 39.01 | 38.32 | 38.49 | 22,959,334 | -0.36(-0.93%) |
Jun 08, 2011 | 38.85 | 39.22 | 38.78 | 38.85 | 15,672,377 | -0.19(-0.48%) |
Jun 07, 2011 | 38.82 | 39.36 | 38.71 | 39.04 | 16,505,810 | +0.46(+1.20%) |
Jun 06, 2011 | 39.03 | 39.21 | 38.56 | 38.57 | 14,896,726 | -0.56(-1.43%) |
Jun 03, 2011 | 38.60 | 39.31 | 38.55 | 39.13 | 13,436,758 | +0.21(+0.54%) |
May 24, 2011 | 38.86 | 39.05 | 38.78 | 38.92 | 9,263,049 | +0.12(+0.30%) |
May 23, 2011 | 38.80 | 39.00 | 38.74 | 38.80 | 16,935,994 | -0.41(-1.05%) |
May 20, 2011 | 39.49 | 39.62 | 39.18 | 39.22 | 8,929,025 | -0.40(-1.02%) |
May 19, 2011 | 39.59 | 39.83 | 39.36 | 39.62 | 7,964,842 | +0.08(+0.19%) |
May 18, 2011 | 39.15 | 39.55 | 38.95 | 39.54 | 9,335,753 | +0.44(+1.12%) |
May 17, 2011 | 39.05 | 39.23 | 38.87 | 39.11 | 11,159,320 | -0.06(-0.15%) |
May 16, 2011 | 38.92 | 39.40 | 38.87 | 39.16 | 7,613,244 | +0.09(+0.23%) |
May 13, 2011 | 39.46 | 39.54 | 38.99 | 39.07 | 7,037,160 | -0.36(-0.91%) |
May 12, 2011 | 39.29 | 39.54 | 39.03 | 39.43 | 8,902,075 | -0.01(-0.02%) |
May 11, 2011 | 39.86 | 39.86 | 39.34 | 39.44 | 10,585,665 | -0.44(-1.11%) |
May 10, 2011 | 39.50 | 39.97 | 39.45 | 39.88 | 15,379,483 | +0.55(+1.39%) |
May 09, 2011 | 39.13 | 39.41 | 38.98 | 39.34 | 6,494,986 | +0.15(+0.39%) |
May 06, 2011 | 39.68 | 39.77 | 39.02 | 39.18 | 15,013,450 | -0.21(-0.54%) |
May 05, 2011 | 39.18 | 39.70 | 39.13 | 39.40 | 11,149,017 | -0.06(-0.15%) |
May 04, 2011 | 39.66 | 39.69 | 39.26 | 39.45 | 11,183,304 | -0.22(-0.55%) |
May 03, 2011 | 39.92 | 40.11 | 39.22 | 39.67 | 13,009,913 | -0.27(-0.68%) |
May 02, 2011 | 39.85 | 39.96 | 39.84 | 39.94 | 9,969,579 | -0.01(-0.02%) |
Apr 29, 2011 | 40.22 | 40.22 | 39.49 | 39.95 | 12,497,776 | -0.19(-0.48%) |
Apr 28, 2011 | 39.77 | 40.27 | 39.68 | 40.14 | 10,797,324 | +0.44(+1.12%) |
Apr 27, 2011 | 39.52 | 39.75 | 39.37 | 39.70 | 8,963,014 | +0.18(+0.46%) |
Apr 26, 2011 | 39.20 | 39.63 | 39.09 | 39.52 | 11,735,150 | +0.37(+0.94%) |
Apr 25, 2011 | 38.89 | 39.25 | 38.82 | 39.15 | 5,725,832 | +0.19(+0.49%) |
Apr 21, 2011 | 38.81 | 38.97 | 38.50 | 38.96 | 9,814,401 | +0.28(+0.71%) |
Apr 20, 2011 | 38.24 | 38.71 | 38.29 | 38.68 | 10,813,948 | +0.44(+1.16%) |
Apr 19, 2011 | 38.00 | 38.26 | 37.94 | 38.24 | 8,025,593 | +0.30(+0.78%) |
Apr 18, 2011 | 38.01 | 38.03 | 37.72 | 37.94 | 10,467,124 | -0.38(-0.99%) |
Apr 15, 2011 | 37.98 | 38.35 | 37.94 | 38.32 | 15,823,798 | +0.31(+0.83%) |
Apr 14, 2011 | 37.26 | 38.01 | 37.23 | 38.01 | 15,410,444 | +0.61(+1.63%) |
Apr 13, 2011 | 37.56 | 37.69 | 37.31 | 37.40 | 8,488,663 | -0.04(-0.12%) |
Apr 12, 2011 | 37.42 | 37.63 | 37.36 | 37.44 | 7,740,762 | -0.08(-0.21%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.41 | 37.52 | 9,294,816 | -0.04(-0.10%) |
Apr 08, 2011 | 37.99 | 38.12 | 37.44 | 37.56 | 9,607,969 | -0.28(-0.75%) |
Apr 07, 2011 | 38.17 | 38.29 | 37.67 | 37.84 | 9,280,246 | -0.40(-1.04%) |
Apr 06, 2011 | 38.42 | 38.42 | 38.15 | 38.24 | 6,484,923 | -0.05(-0.13%) |
Apr 05, 2011 | 38.23 | 38.42 | 38.16 | 38.29 | 6,684,466 | +0.06(+0.17%) |
Apr 04, 2011 | 38.30 | 38.41 | 38.16 | 38.23 | 5,312,968 | -0.03(-0.08%) |
Apr 01, 2011 | 38.26 | 38.49 | 38.08 | 38.26 | 12,100,793 | +0.09(+0.24%) |
Mar 31, 2011 | 37.78 | 38.18 | 37.78 | 38.17 | 8,536,995 | +0.28(+0.75%) |
Mar 30, 2011 | 37.89 | 37.89 | 37.89 | 37.89 | 10,256,559 | +0.44(+1.17%) |
Mar 29, 2011 | 37.24 | 37.53 | 36.95 | 37.45 | 9,956,631 | +0.17(+0.45%) |
Mar 28, 2011 | 37.35 | 37.48 | 37.20 | 37.28 | 7,777,947 | +0.00(+0.00%) |
Mar 25, 2011 | 37.24 | 37.48 | 37.09 | 37.28 | 8,912,598 | +0.19(+0.51%) |
Mar 24, 2011 | 37.11 | 37.20 | 36.70 | 37.09 | 8,255,681 | +0.17(+0.47%) |
Mar 23, 2011 | 37.13 | 37.16 | 36.66 | 36.92 | 14,680,215 | -0.28(-0.75%) |
Mar 22, 2011 | 37.54 | 37.58 | 37.16 | 37.20 | 7,162,989 | -0.34(-0.90%) |
Mar 21, 2011 | 37.58 | 37.70 | 37.53 | 37.54 | 11,579,084 | +0.41(+1.10%) |
Mar 18, 2011 | 37.07 | 37.30 | 36.98 | 37.13 | 11,723,438 | +0.32(+0.88%) |
Mar 17, 2011 | 36.91 | 37.05 | 36.46 | 36.81 | 11,208,372 | +0.31(+0.84%) |
Mar 16, 2011 | 36.98 | 37.08 | 36.28 | 36.50 | 16,522,714 | -0.48(-1.31%) |
Mar 15, 2011 | 36.98 | 37.27 | 36.93 | 36.98 | 14,165,893 | -0.30(-0.80%) |
Mar 14, 2011 | 37.30 | 37.43 | 37.10 | 37.28 | 9,708,571 | -0.25(-0.68%) |
Mar 11, 2011 | 36.95 | 37.63 | 36.95 | 37.54 | 11,423,111 | +0.42(+1.13%) |
Mar 10, 2011 | 37.39 | 37.42 | 36.95 | 37.12 | 14,841,680 | -0.58(-1.55%) |
Mar 09, 2011 | 37.62 | 37.88 | 37.39 | 37.70 | 8,976,532 | +0.02(+0.05%) |
Mar 08, 2011 | 37.22 | 37.86 | 37.19 | 37.69 | 13,518,589 | +0.47(+1.25%) |
Mar 07, 2011 | 37.43 | 37.69 | 36.96 | 37.22 | 13,221,673 | -0.24(-0.65%) |
Mar 04, 2011 | 37.81 | 37.84 | 37.25 | 37.46 | 9,105,222 | -0.25(-0.66%) |
Mar 03, 2011 | 37.63 | 37.81 | 37.51 | 37.71 | 7,736,171 | +0.46(+1.23%) |
Mar 02, 2011 | 37.49 | 37.64 | 37.12 | 37.25 | 17,531,190 | -0.30(-0.80%) |
Mar 01, 2011 | 38.72 | 38.72 | 37.54 | 37.55 | 16,555,295 | -1.04(-2.69%) |
Feb 28, 2011 | 38.13 | 38.62 | 38.02 | 38.59 | 11,981,544 | +0.79(+2.09%) |
Feb 25, 2011 | 37.33 | 37.82 | 37.25 | 37.80 | 9,044,108 | +0.66(+1.78%) |
Feb 24, 2011 | 37.29 | 37.43 | 36.81 | 37.14 | 10,162,684 | -0.20(-0.55%) |
Feb 23, 2011 | 37.60 | 37.78 | 37.10 | 37.34 | 14,976,100 | -0.30(-0.80%) |
Feb 22, 2011 | 37.69 | 38.05 | 37.56 | 37.64 | 17,336,830 | -0.34(-0.91%) |
Feb 18, 2011 | 37.92 | 38.08 | 37.83 | 37.98 | 8,975,684 | +0.15(+0.39%) |
Feb 17, 2011 | 37.76 | 37.97 | 37.75 | 37.84 | 4,786,414 | +0.05(+0.13%) |
Feb 16, 2011 | 37.81 | 38.06 | 37.63 | 37.79 | 7,121,615 | +0.11(+0.29%) |
Feb 15, 2011 | 37.64 | 37.81 | 37.47 | 37.68 | 7,312,388 | -0.13(-0.34%) |
Feb 14, 2011 | 37.88 | 37.95 | 37.57 | 37.81 | 7,249,095 | -0.01(-0.02%) |
Feb 11, 2011 | 37.51 | 37.86 | 37.41 | 37.81 | 7,909,307 | +0.24(+0.63%) |
Feb 10, 2011 | 37.31 | 37.64 | 37.28 | 37.58 | 12,309,881 | +0.12(+0.32%) |
Feb 09, 2011 | 37.36 | 37.47 | 37.25 | 37.46 | 7,279,387 | +0.09(+0.24%) |
Feb 08, 2011 | 37.27 | 37.47 | 37.23 | 37.37 | 5,938,003 | +0.10(+0.26%) |
Feb 07, 2011 | 36.91 | 37.30 | 36.87 | 37.27 | 13,912,133 | +0.41(+1.12%) |
Feb 04, 2011 | 37.25 | 37.25 | 36.73 | 36.86 | 12,362,578 | -0.34(-0.91%) |
Feb 03, 2011 | 37.01 | 37.25 | 36.90 | 37.19 | 7,316,508 | +0.10(+0.26%) |
Feb 02, 2011 | 37.05 | 37.30 | 37.00 | 37.10 | 8,941,978 | +0.01(+0.02%) |
Feb 01, 2011 | 37.19 | 37.19 | 36.69 | 37.09 | 15,723,032 | +0.17(+0.47%) |
Jan 31, 2011 | 36.57 | 37.06 | 36.53 | 36.92 | 11,043,719 | +0.43(+1.19%) |
Jan 28, 2011 | 37.05 | 37.22 | 36.37 | 36.49 | 17,647,856 | -0.58(-1.56%) |
Jan 27, 2011 | 36.85 | 37.14 | 36.66 | 37.07 | 15,661,621 | +0.51(+1.39%) |
Jan 26, 2011 | 36.54 | 36.67 | 36.31 | 36.56 | 9,295,721 | +0.10(+0.28%) |
Jan 25, 2011 | 35.98 | 36.46 | 35.88 | 36.46 | 13,049,716 | +0.38(+1.06%) |
Jan 24, 2011 | 35.92 | 36.25 | 35.83 | 36.07 | 9,982,165 | +0.18(+0.50%) |
Jan 21, 2011 | 36.00 | 36.00 | 35.78 | 35.90 | 8,684,015 | +0.14(+0.39%) |
Jan 20, 2011 | 35.75 | 36.08 | 35.65 | 35.75 | 12,207,567 | -0.08(-0.21%) |
Jan 19, 2011 | 36.26 | 36.26 | 35.64 | 35.83 | 12,960,550 | -0.43(-1.19%) |
Jan 18, 2011 | 35.90 | 36.27 | 35.79 | 36.26 | 11,099,509 | +0.34(+0.94%) |
Jan 14, 2011 | 35.67 | 35.93 | 35.59 | 35.93 | 9,582,077 | +0.24(+0.68%) |
Jan 13, 2011 | 35.60 | 35.79 | 35.48 | 35.68 | 10,482,969 | +0.10(+0.29%) |
Jan 12, 2011 | 35.66 | 35.71 | 35.42 | 35.58 | 11,205,281 | +0.17(+0.49%) |
Jan 11, 2011 | 35.56 | 35.70 | 35.16 | 35.41 | 13,061,433 | -0.08(-0.22%) |
Jan 10, 2011 | 35.37 | 35.56 | 35.13 | 35.49 | 9,408,768 | -0.01(-0.04%) |
Jan 07, 2011 | 35.61 | 35.74 | 35.18 | 35.50 | 16,476,631 | -0.01(-0.04%) |
Jan 06, 2011 | 35.76 | 35.82 | 35.43 | 35.51 | 10,671,080 | -0.19(-0.54%) |
Jan 05, 2011 | 35.44 | 35.78 | 35.42 | 35.70 | 14,400,094 | +0.15(+0.41%) |
Jan 04, 2011 | 36.31 | 36.36 | 35.39 | 35.56 | 17,700,198 | -0.64(-1.78%) |
Jan 03, 2011 | 35.86 | 36.26 | 35.83 | 36.20 | 12,904,473 | +0.55(+1.55%) |
Dec 31, 2010 | 35.63 | 35.86 | 35.58 | 35.65 | 6,240,211 | -0.04(-0.12%) |
Dec 30, 2010 | 35.64 | 35.83 | 35.58 | 35.69 | 4,525,678 | +0.04(+0.13%) |
Dec 29, 2010 | 35.58 | 35.68 | 35.41 | 35.65 | 6,727,024 | +0.16(+0.45%) |
Dec 28, 2010 | 35.52 | 35.58 | 35.26 | 35.49 | 6,917,743 | +0.14(+0.40%) |
Dec 27, 2010 | 34.98 | 35.43 | 34.90 | 35.35 | 4,776,367 | +0.28(+0.80%) |
Dec 23, 2010 | 35.14 | 35.28 | 35.02 | 35.07 | 8,064,602 | -0.11(-0.31%) |
Dec 22, 2010 | 34.81 | 35.37 | 34.81 | 35.18 | 13,163,248 | +0.24(+0.70%) |
Dec 21, 2010 | 34.67 | 34.96 | 34.61 | 34.93 | 12,529,278 | +0.37(+1.06%) |
Dec 20, 2010 | 34.37 | 34.66 | 34.16 | 34.57 | 13,631,349 | +0.40(+1.18%) |
Dec 17, 2010 | 33.96 | 34.19 | 33.85 | 34.16 | 14,410,859 | +0.26(+0.78%) |
Dec 16, 2010 | 33.90 | 34.04 | 33.69 | 33.90 | 12,729,276 | +0.09(+0.26%) |
Dec 15, 2010 | 34.15 | 34.39 | 33.80 | 33.81 | 23,388,576 | -0.38(-1.11%) |
Dec 14, 2010 | 34.53 | 34.87 | 34.04 | 34.19 | 18,206,136 | -0.35(-1.02%) |
Dec 13, 2010 | 34.60 | 34.72 | 34.42 | 34.54 | 7,812,095 | +0.09(+0.26%) |
Dec 10, 2010 | 34.19 | 34.61 | 34.17 | 34.45 | 13,584,943 | +0.35(+1.03%) |
Dec 09, 2010 | 34.57 | 34.69 | 34.08 | 34.10 | 15,360,520 | -0.37(-1.08%) |
Dec 08, 2010 | 35.01 | 35.08 | 34.25 | 34.47 | 18,297,308 | -0.52(-1.49%) |
Dec 07, 2010 | 35.25 | 35.29 | 34.94 | 35.00 | 15,364,895 | +0.20(+0.56%) |
Dec 06, 2010 | 34.82 | 35.00 | 34.50 | 34.80 | 9,008,567 | -0.06(-0.18%) |
Dec 03, 2010 | 34.62 | 34.94 | 34.54 | 34.86 | 10,311,146 | +0.05(+0.14%) |
Dec 02, 2010 | 34.46 | 34.86 | 34.35 | 34.81 | 14,638,258 | +0.47(+1.36%) |
Dec 01, 2010 | 34.45 | 34.53 | 34.05 | 34.35 | 16,749,249 | +0.26(+0.76%) |
Nov 30, 2010 | 33.86 | 34.30 | 33.85 | 34.09 | 15,290,897 | -0.13(-0.39%) |
Nov 29, 2010 | 34.01 | 34.30 | 33.75 | 34.22 | 11,611,011 | -0.02(-0.06%) |
Nov 26, 2010 | 34.09 | 34.36 | 34.06 | 34.24 | 4,570,546 | -0.10(-0.29%) |
Nov 24, 2010 | 33.97 | 34.34 | 34.34 | 34.34 | 12,876,567 | +0.65(+1.93%) |
Nov 23, 2010 | 33.53 | 33.75 | 33.50 | 33.69 | 11,954,914 | -0.24(-0.71%) |
Nov 22, 2010 | 33.74 | 34.04 | 33.72 | 33.93 | 28,762,618 | +0.07(+0.20%) |
Nov 19, 2010 | 33.60 | 33.92 | 33.33 | 33.86 | 13,460,493 | +0.16(+0.47%) |
Nov 18, 2010 | 33.94 | 34.03 | 33.63 | 33.70 | 15,435,805 | +0.23(+0.70%) |
Nov 17, 2010 | 33.29 | 33.65 | 33.17 | 33.47 | 12,806,527 | +0.29(+0.87%) |
Nov 16, 2010 | 34.11 | 34.13 | 32.94 | 33.18 | 40,098,056 | -1.53(-4.41%) |
Nov 15, 2010 | 34.72 | 34.91 | 34.26 | 34.71 | 14,746,255 | +0.08(+0.22%) |
Nov 12, 2010 | 34.78 | 35.06 | 34.47 | 34.64 | 14,221,013 | -0.33(-0.94%) |
Nov 11, 2010 | 35.05 | 35.27 | 34.86 | 34.96 | 10,280,268 | -0.28(-0.80%) |
Nov 10, 2010 | 34.92 | 35.26 | 34.83 | 35.25 | 19,022,694 | +0.42(+1.19%) |
Nov 09, 2010 | 36.27 | 36.29 | 34.57 | 34.83 | 25,310,086 | -1.49(-4.10%) |
Nov 08, 2010 | 36.24 | 36.32 | 35.85 | 36.32 | 9,430,345 | +0.01(+0.02%) |
Nov 05, 2010 | 35.97 | 36.53 | 35.83 | 36.31 | 16,011,775 | +0.36(+1.00%) |
Nov 04, 2010 | 35.40 | 36.02 | 35.37 | 35.95 | 16,984,878 | +0.91(+2.59%) |
Nov 03, 2010 | 35.18 | 35.19 | 34.82 | 35.05 | 14,664,394 | -0.04(-0.11%) |
Nov 02, 2010 | 35.10 | 35.23 | 34.93 | 35.08 | 9,367,064 | +0.20(+0.56%) |
Nov 01, 2010 | 34.75 | 35.22 | 34.69 | 34.89 | 11,062,351 | +0.25(+0.73%) |
Oct 29, 2010 | 34.53 | 34.76 | 34.47 | 34.64 | 9,454,595 | +0.03(+0.07%) |
Oct 28, 2010 | 34.94 | 35.08 | 34.27 | 34.61 | 12,898,030 | -0.21(-0.62%) |
Oct 27, 2010 | 35.00 | 35.08 | 34.60 | 34.83 | 16,831,774 | -0.56(-1.59%) |
Oct 25, 2010 | 35.54 | 35.60 | 35.35 | 35.39 | 13,036,158 | +0.07(+0.20%) |
Oct 22, 2010 | 35.45 | 35.54 | 35.11 | 35.32 | 8,005,146 | +0.01(+0.02%) |
Oct 21, 2010 | 35.54 | 35.71 | 35.10 | 35.31 | 19,542,252 | -0.07(-0.20%) |
Oct 20, 2010 | 34.72 | 35.65 | 34.70 | 35.38 | 33,265,106 | +0.27(+0.77%) |
Oct 19, 2010 | 34.64 | 35.16 | 34.53 | 35.11 | 28,653,174 | +0.59(+1.72%) |
Oct 18, 2010 | 34.60 | 35.17 | 34.52 | 34.52 | 17,434,594 | -0.18(-0.51%) |
Oct 15, 2010 | 34.86 | 35.01 | 34.61 | 34.69 | 15,917,103 | -0.02(-0.05%) |
Oct 14, 2010 | 34.72 | 34.94 | 34.50 | 34.71 | 13,157,785 | -0.11(-0.31%) |
Oct 13, 2010 | 34.66 | 35.13 | 34.57 | 34.82 | 14,742,721 | +0.34(+0.99%) |
Oct 12, 2010 | 34.11 | 34.59 | 34.01 | 34.48 | 12,322,055 | +0.30(+0.87%) |
Oct 11, 2010 | 34.26 | 34.36 | 34.14 | 34.18 | 8,660,082 | -0.05(-0.15%) |
Oct 08, 2010 | 34.23 | 34.34 | 34.00 | 34.23 | 10,721,651 | +0.04(+0.13%) |
Oct 07, 2010 | 34.25 | 34.39 | 34.02 | 34.19 | 3,463 | +0.08(+0.22%) |
Oct 06, 2010 | 34.13 | 34.21 | 33.91 | 34.11 | 13,224,085 | -0.10(-0.29%) |
Oct 05, 2010 | 34.02 | 34.36 | 33.77 | 34.21 | 44,642 | +0.44(+1.31%) |
Oct 04, 2010 | 33.43 | 33.78 | 33.39 | 33.77 | 18,017,914 | +0.28(+0.85%) |
Oct 01, 2010 | 33.49 | 33.66 | 33.11 | 33.49 | 13,126,492 | +0.16(+0.49%) |
Sep 30, 2010 | 33.51 | 33.79 | 33.10 | 33.33 | 16,057,351 | +0.08(+0.23%) |
Sep 29, 2010 | 33.46 | 33.46 | 33.14 | 33.25 | 21,332 | -0.25(-0.73%) |
Sep 28, 2010 | 33.44 | 33.59 | 32.92 | 33.50 | 57,337 | +0.09(+0.26%) |
Sep 27, 2010 | 33.87 | 33.89 | 33.26 | 33.41 | 11,382,615 | -0.33(-0.99%) |
Sep 24, 2010 | 33.26 | 33.78 | 33.22 | 33.74 | 18,972,668 | +0.89(+2.72%) |
Sep 23, 2010 | 33.35 | 33.44 | 32.73 | 32.85 | 806 | -0.75(-2.24%) |
Sep 22, 2010 | 33.83 | 34.07 | 33.51 | 33.60 | 18,368,898 | -0.35(-1.03%) |
Sep 21, 2010 | 34.54 | 34.54 | 33.92 | 33.95 | 23,069,290 | -0.54(-1.58%) |
Sep 20, 2010 | 33.85 | 34.62 | 33.79 | 34.49 | 22,696,154 | +0.76(+2.24%) |
Sep 17, 2010 | 33.74 | 33.87 | 33.46 | 33.74 | 12,109,922 | -0.08(-0.24%) |
Sep 15, 2010 | 33.39 | 33.92 | 33.33 | 33.82 | 15,754,126 | +0.26(+0.78%) |
Sep 14, 2010 | 33.52 | 33.77 | 33.37 | 33.56 | 37,493 | -0.10(-0.29%) |
Sep 13, 2010 | 33.40 | 33.69 | 33.36 | 33.65 | 14,049,683 | +0.52(+1.56%) |
Sep 10, 2010 | 33.10 | 33.28 | 32.89 | 33.14 | 15,539,067 | +0.13(+0.40%) |
Sep 09, 2010 | 33.64 | 33.72 | 32.89 | 33.01 | 11,704,615 | -0.25(-0.75%) |
Sep 08, 2010 | 33.33 | 33.52 | 33.18 | 33.26 | 57,054 | +0.02(+0.06%) |
Sep 07, 2010 | 33.49 | 33.56 | 33.20 | 33.24 | 14,640,931 | -0.47(-1.39%) |
Sep 03, 2010 | 33.71 | 33.76 | 33.39 | 33.70 | 17,514,394 | +0.44(+1.31%) |
Sep 02, 2010 | 32.89 | 33.31 | 32.81 | 33.27 | 15,269 | +0.41(+1.25%) |
Sep 01, 2010 | 32.26 | 32.94 | 32.22 | 32.86 | 28,448,808 | +1.01(+3.16%) |
Aug 31, 2010 | 31.78 | 31.94 | 31.35 | 31.85 | 124,969 | +0.26(+0.83%) |
Aug 30, 2010 | 31.76 | 32.06 | 31.56 | 31.59 | 17,396,426 | -0.26(-0.82%) |
Aug 27, 2010 | 31.24 | 31.89 | 30.90 | 31.85 | 27,273,172 | +0.01(+0.02%) |
Aug 26, 2010 | 31.65 | 31.93 | 31.30 | 31.84 | 2,831 | +0.32(+1.01%) |
Aug 25, 2010 | 30.91 | 31.68 | 30.81 | 31.53 | 315 | +0.41(+1.30%) |
Aug 24, 2010 | 30.84 | 31.32 | 30.58 | 31.12 | 285,432 | -0.14(-0.44%) |
Aug 23, 2010 | 31.53 | 31.65 | 31.24 | 31.26 | 17,669,374 | -0.15(-0.48%) |
Aug 20, 2010 | 31.36 | 31.45 | 31.09 | 31.41 | 25,466,928 | -0.09(-0.30%) |
Aug 19, 2010 | 32.13 | 32.16 | 31.34 | 31.50 | 160 | -0.73(-2.27%) |
Aug 18, 2010 | 32.26 | 32.46 | 32.00 | 32.23 | 320 | +0.01(+0.02%) |
Aug 17, 2010 | 31.82 | 32.43 | 31.65 | 32.23 | 49,458 | +0.69(+2.18%) |
Aug 16, 2010 | 31.45 | 31.81 | 31.24 | 31.54 | 18,470,996 | +0.03(+0.10%) |
Aug 13, 2010 | 31.52 | 31.81 | 31.46 | 31.51 | 15,730,375 | -0.07(-0.22%) |
Aug 12, 2010 | 31.53 | 31.89 | 31.43 | 31.58 | 17,222,766 | -0.39(-1.21%) |
Aug 11, 2010 | 32.16 | 32.33 | 31.69 | 31.96 | 100,603 | -0.73(-2.24%) |
Aug 10, 2010 | 32.70 | 33.03 | 32.37 | 32.69 | 1,920 | -0.29(-0.89%) |
Aug 09, 2010 | 32.85 | 33.11 | 32.63 | 32.99 | 13,212,592 | +0.32(+0.99%) |
Aug 06, 2010 | 32.66 | 32.75 | 32.15 | 32.66 | 17,726,520 | -0.11(-0.32%) |
Aug 05, 2010 | 33.01 | 33.17 | 32.68 | 32.77 | 960 | -0.41(-1.24%) |
Aug 04, 2010 | 33.11 | 33.22 | 32.86 | 33.18 | 14,944 | +0.11(+0.32%) |
Aug 03, 2010 | 33.18 | 33.23 | 32.78 | 33.08 | 44,234 | -0.17(-0.53%) |