Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.27 | 42.60 | 42.17 | 42.46 | 15,605,332 | +0.72(+1.73%) |
May 23, 2011 | 41.38 | 41.97 | 41.30 | 41.74 | 27,427,422 | -0.58(-1.38%) |
May 20, 2011 | 42.35 | 42.76 | 41.98 | 42.32 | 23,926,520 | +0.01(+0.03%) |
May 19, 2011 | 42.87 | 43.02 | 42.17 | 42.31 | 23,736,818 | -0.49(-1.15%) |
May 18, 2011 | 42.92 | 43.31 | 42.60 | 42.80 | 25,578,748 | +0.01(+0.01%) |
May 17, 2011 | 41.84 | 42.82 | 41.67 | 42.80 | 34,800,876 | +0.69(+1.65%) |
May 16, 2011 | 41.93 | 42.85 | 41.87 | 42.10 | 21,312,398 | -0.01(-0.03%) |
May 13, 2011 | 42.92 | 42.94 | 41.81 | 42.11 | 28,248,646 | -0.90(-2.09%) |
May 12, 2011 | 42.62 | 43.31 | 42.28 | 43.01 | 28,345,620 | +0.04(+0.08%) |
May 11, 2011 | 43.55 | 43.56 | 42.78 | 42.98 | 28,476,030 | -1.14(-2.59%) |
May 10, 2011 | 43.87 | 44.22 | 43.73 | 44.12 | 16,215,816 | +0.41(+0.93%) |
May 09, 2011 | 43.60 | 43.79 | 43.04 | 43.71 | 20,431,530 | +0.16(+0.38%) |
May 06, 2011 | 43.74 | 44.07 | 43.02 | 43.55 | 34,853,508 | +0.69(+1.61%) |
May 05, 2011 | 43.16 | 43.59 | 42.41 | 42.86 | 37,374,916 | -0.31(-0.72%) |
May 04, 2011 | 44.45 | 44.46 | 43.10 | 43.17 | 34,708,168 | -1.09(-2.46%) |
May 03, 2011 | 44.63 | 44.86 | 44.08 | 44.26 | 26,369,296 | -0.91(-2.02%) |
May 02, 2011 | 45.08 | 45.22 | 45.03 | 45.17 | 18,081,094 | -0.55(-1.21%) |
Apr 29, 2011 | 45.25 | 46.37 | 45.24 | 45.73 | 16,312,114 | +0.52(+1.15%) |
Apr 28, 2011 | 44.94 | 45.28 | 44.72 | 45.21 | 32,421,162 | -0.62(-1.35%) |
Apr 27, 2011 | 46.44 | 46.45 | 45.36 | 45.83 | 22,229,244 | -0.55(-1.19%) |
Apr 26, 2011 | 46.01 | 46.47 | 45.88 | 46.38 | 15,306,031 | +0.39(+0.84%) |
Apr 25, 2011 | 46.21 | 46.22 | 45.71 | 45.99 | 14,107,475 | -0.25(-0.55%) |
Apr 21, 2011 | 46.33 | 46.40 | 45.86 | 46.24 | 7,392,331 | +0.33(+0.72%) |
Apr 20, 2011 | 45.91 | 46.00 | 45.50 | 45.91 | 19,794,618 | +0.82(+1.81%) |
Apr 19, 2011 | 44.90 | 45.34 | 44.83 | 45.10 | 20,748,050 | +0.61(+1.36%) |
Apr 18, 2011 | 44.54 | 44.61 | 43.86 | 44.49 | 26,806,768 | -0.88(-1.93%) |
Apr 15, 2011 | 45.28 | 45.46 | 44.80 | 45.37 | 19,768,374 | +0.36(+0.80%) |
Apr 14, 2011 | 44.80 | 45.42 | 44.72 | 45.01 | 20,122,488 | +0.14(+0.30%) |
Apr 13, 2011 | 45.52 | 45.56 | 44.45 | 44.87 | 32,771,050 | -0.24(-0.53%) |
Apr 12, 2011 | 45.78 | 45.84 | 44.91 | 45.11 | 31,736,816 | -1.05(-2.28%) |
Apr 11, 2011 | 46.75 | 46.90 | 46.07 | 46.17 | 14,369,838 | -0.67(-1.43%) |
Apr 08, 2011 | 47.13 | 47.20 | 46.56 | 46.84 | 19,283,684 | +0.14(+0.29%) |
Apr 07, 2011 | 46.73 | 47.01 | 46.47 | 46.70 | 23,868,492 | +0.42(+0.92%) |
Apr 06, 2011 | 47.12 | 47.13 | 46.21 | 46.28 | 21,132,380 | -0.50(-1.07%) |
Apr 05, 2011 | 46.74 | 47.11 | 46.61 | 46.78 | 20,226,830 | -0.16(-0.34%) |
Apr 04, 2011 | 46.80 | 46.96 | 46.49 | 46.94 | 19,040,690 | +0.33(+0.71%) |
Apr 01, 2011 | 46.18 | 46.70 | 45.93 | 46.61 | 27,319,844 | +1.01(+2.21%) |
Mar 31, 2011 | 45.46 | 45.82 | 45.44 | 45.60 | 19,107,574 | +0.46(+1.03%) |
Mar 30, 2011 | 44.74 | 45.27 | 44.64 | 45.14 | 20,851,904 | +0.88(+1.98%) |
Mar 29, 2011 | 44.01 | 44.51 | 43.77 | 44.26 | 18,894,954 | +0.46(+1.06%) |
Mar 28, 2011 | 44.13 | 44.57 | 43.75 | 43.80 | 19,190,030 | -0.48(-1.09%) |
Mar 25, 2011 | 44.25 | 44.71 | 44.11 | 44.28 | 20,666,568 | +0.04(+0.08%) |
Mar 24, 2011 | 44.40 | 44.50 | 44.00 | 44.24 | 17,132,166 | -0.02(-0.04%) |
Mar 23, 2011 | 44.00 | 44.35 | 43.80 | 44.26 | 24,646,280 | +0.31(+0.70%) |
Mar 22, 2011 | 43.44 | 44.07 | 43.31 | 43.95 | 19,065,544 | +0.66(+1.52%) |
Mar 21, 2011 | 43.31 | 43.65 | 43.23 | 43.30 | 18,257,286 | +0.17(+0.40%) |
Mar 18, 2011 | 42.97 | 43.21 | 42.82 | 43.12 | 29,381,086 | +0.81(+1.90%) |
Mar 17, 2011 | 42.71 | 42.85 | 42.00 | 42.32 | 30,059,652 | +0.09(+0.22%) |
Mar 16, 2011 | 43.23 | 43.40 | 41.75 | 42.22 | 42,387,840 | -0.85(-1.98%) |
Mar 15, 2011 | 42.86 | 43.31 | 42.85 | 43.08 | 35,525,216 | -0.45(-1.04%) |
Mar 14, 2011 | 42.84 | 43.61 | 42.78 | 43.53 | 16,959,428 | +0.50(+1.16%) |
Mar 11, 2011 | 42.47 | 43.42 | 42.37 | 43.03 | 30,272,750 | +0.35(+0.83%) |
Mar 10, 2011 | 43.15 | 43.24 | 42.51 | 42.68 | 24,268,424 | -1.14(-2.60%) |
Mar 09, 2011 | 43.90 | 44.25 | 43.74 | 43.82 | 14,513,566 | -0.21(-0.48%) |
Mar 08, 2011 | 43.98 | 44.31 | 43.36 | 44.03 | 12,413,761 | +0.03(+0.07%) |
Mar 07, 2011 | 44.62 | 44.70 | 43.54 | 44.00 | 19,991,942 | -0.54(-1.21%) |
Mar 04, 2011 | 44.48 | 44.72 | 44.10 | 44.54 | 21,979,920 | +0.14(+0.31%) |
Mar 03, 2011 | 44.24 | 44.47 | 43.84 | 44.40 | 21,839,224 | +0.67(+1.53%) |
Mar 02, 2011 | 43.01 | 44.02 | 43.01 | 43.74 | 25,465,514 | +0.71(+1.66%) |
Mar 01, 2011 | 43.90 | 43.95 | 43.00 | 43.02 | 16,436,422 | -0.67(-1.54%) |
Feb 28, 2011 | 43.62 | 43.92 | 43.28 | 43.70 | 18,060,020 | +0.22(+0.51%) |
Feb 25, 2011 | 43.62 | 43.77 | 43.08 | 43.47 | 24,544,672 | +0.05(+0.12%) |
Feb 24, 2011 | 43.51 | 43.52 | 43.01 | 43.42 | 25,937,580 | +0.35(+0.82%) |
Feb 23, 2011 | 42.62 | 43.32 | 42.42 | 43.07 | 29,114,458 | +0.38(+0.88%) |
Feb 22, 2011 | 43.12 | 43.67 | 42.61 | 42.69 | 32,165,102 | -1.33(-3.02%) |
Feb 18, 2011 | 43.63 | 44.05 | 43.54 | 44.02 | 20,320,552 | +0.32(+0.74%) |
Feb 17, 2011 | 43.30 | 43.85 | 43.18 | 43.69 | 21,676,686 | +0.23(+0.54%) |
Feb 16, 2011 | 43.02 | 43.47 | 42.82 | 43.46 | 26,839,568 | +0.68(+1.58%) |
Feb 15, 2011 | 42.57 | 43.06 | 42.57 | 42.78 | 16,488,834 | +0.05(+0.12%) |
Feb 14, 2011 | 42.09 | 42.88 | 42.08 | 42.73 | 20,318,652 | +0.43(+1.02%) |
Feb 11, 2011 | 41.48 | 42.42 | 41.25 | 42.30 | 31,346,632 | +0.99(+2.39%) |
Feb 10, 2011 | 41.38 | 45.08 | 41.24 | 41.31 | 27,799,860 | -0.09(-0.23%) |
Feb 09, 2011 | 42.02 | 42.18 | 41.27 | 41.41 | 30,824,510 | -1.16(-2.74%) |
Feb 08, 2011 | 42.57 | 42.65 | 42.12 | 42.57 | 26,518,266 | +0.61(+1.46%) |
Feb 07, 2011 | 42.01 | 42.54 | 41.95 | 41.96 | 26,139,976 | -0.43(-1.01%) |
Feb 04, 2011 | 42.77 | 42.82 | 41.92 | 42.39 | 28,889,248 | -0.74(-1.71%) |
Feb 03, 2011 | 43.15 | 43.29 | 42.70 | 43.12 | 22,438,608 | -0.05(-0.11%) |
Feb 02, 2011 | 43.84 | 44.08 | 43.04 | 43.17 | 26,332,488 | -0.76(-1.74%) |
Feb 01, 2011 | 43.54 | 44.10 | 43.48 | 43.94 | 22,731,588 | +0.87(+2.02%) |
Jan 31, 2011 | 42.95 | 43.32 | 42.79 | 43.07 | 28,320,946 | +0.38(+0.90%) |
Jan 28, 2011 | 43.60 | 43.60 | 41.94 | 42.68 | 44,500,680 | -0.94(-2.14%) |
Jan 27, 2011 | 44.30 | 44.46 | 43.54 | 43.62 | 25,246,070 | -0.66(-1.50%) |
Jan 26, 2011 | 44.70 | 44.70 | 44.10 | 44.28 | 19,330,874 | +0.01(+0.03%) |
Jan 25, 2011 | 44.55 | 44.55 | 43.87 | 44.27 | 16,394,867 | -0.44(-0.97%) |
Jan 24, 2011 | 44.17 | 44.71 | 44.05 | 44.71 | 18,711,398 | +0.59(+1.33%) |
Jan 21, 2011 | 44.95 | 44.97 | 44.08 | 44.12 | 26,336,442 | -0.51(-1.13%) |
Jan 20, 2011 | 44.90 | 44.96 | 44.22 | 44.62 | 24,782,436 | -0.61(-1.34%) |
Jan 19, 2011 | 45.80 | 45.82 | 44.92 | 45.23 | 22,728,884 | -0.56(-1.23%) |
Jan 18, 2011 | 45.77 | 45.90 | 45.54 | 45.80 | 15,044,524 | +0.26(+0.57%) |
Jan 14, 2011 | 45.28 | 45.66 | 45.23 | 45.54 | 12,808,359 | +0.00(+0.00%) |
Jan 13, 2011 | 46.32 | 46.47 | 45.35 | 45.54 | 18,198,888 | -0.73(-1.58%) |
Jan 12, 2011 | 45.65 | 46.53 | 45.63 | 46.27 | 35,130,724 | +1.01(+2.22%) |
Jan 11, 2011 | 44.84 | 45.35 | 44.71 | 45.26 | 28,623,166 | +0.95(+2.15%) |
Jan 10, 2011 | 44.51 | 44.59 | 44.24 | 44.31 | 29,390,564 | -0.45(-1.01%) |
Jan 07, 2011 | 45.39 | 45.44 | 44.45 | 44.76 | 26,406,462 | -0.41(-0.91%) |
Jan 06, 2011 | 45.58 | 45.70 | 45.05 | 45.17 | 23,647,610 | -0.45(-0.99%) |
Jan 05, 2011 | 45.66 | 46.27 | 45.63 | 45.63 | 39,375,212 | -0.54(-1.17%) |
Jan 04, 2011 | 45.87 | 46.17 | 45.20 | 46.17 | 26,495,622 | +0.21(+0.45%) |
Jan 03, 2011 | 45.84 | 46.27 | 45.82 | 45.96 | 34,679,192 | +0.42(+0.93%) |
Dec 31, 2010 | 45.20 | 45.71 | 44.99 | 45.54 | 8,734,458 | +0.25(+0.55%) |
Dec 30, 2010 | 44.93 | 45.31 | 44.36 | 45.29 | 19,191,394 | +0.62(+1.40%) |
Dec 29, 2010 | 43.78 | 44.71 | 43.76 | 44.67 | 17,740,854 | +1.18(+2.70%) |
Dec 28, 2010 | 43.52 | 43.58 | 43.23 | 43.49 | 10,640,577 | +0.05(+0.11%) |
Dec 27, 2010 | 43.42 | 43.57 | 43.28 | 43.44 | 9,571,663 | -0.27(-0.62%) |
Dec 23, 2010 | 43.42 | 43.84 | 43.33 | 43.71 | 12,300,843 | -0.05(-0.12%) |
Dec 22, 2010 | 43.21 | 43.78 | 43.02 | 43.77 | 12,827,883 | +0.44(+1.02%) |
Dec 21, 2010 | 43.07 | 43.67 | 43.07 | 43.33 | 22,595,170 | +0.73(+1.71%) |
Dec 20, 2010 | 42.99 | 43.05 | 42.35 | 42.60 | 33,235,198 | -0.43(-1.00%) |
Dec 17, 2010 | 42.61 | 43.05 | 42.52 | 43.03 | 23,376,760 | +0.22(+0.50%) |
Dec 16, 2010 | 42.98 | 43.10 | 42.61 | 42.81 | 21,038,558 | +0.00(+0.00%) |
Dec 15, 2010 | 43.26 | 43.42 | 42.75 | 42.81 | 23,354,800 | -0.91(-2.08%) |
Dec 14, 2010 | 43.42 | 43.88 | 43.36 | 43.72 | 21,969,056 | +0.04(+0.09%) |
Dec 13, 2010 | 43.35 | 43.89 | 43.21 | 43.68 | 24,043,668 | +0.69(+1.60%) |
Dec 10, 2010 | 42.62 | 43.01 | 42.43 | 42.99 | 21,562,108 | +0.38(+0.89%) |
Dec 09, 2010 | 43.27 | 43.31 | 42.37 | 42.61 | 31,659,976 | -0.53(-1.24%) |
Dec 08, 2010 | 43.69 | 43.89 | 42.97 | 43.15 | 26,217,692 | -0.57(-1.30%) |
Dec 07, 2010 | 44.96 | 45.00 | 43.61 | 43.72 | 24,919,732 | -0.42(-0.95%) |
Dec 06, 2010 | 44.21 | 44.37 | 44.05 | 44.14 | 20,763,162 | -0.29(-0.65%) |
Dec 03, 2010 | 43.73 | 44.52 | 43.64 | 44.43 | 23,687,422 | +0.41(+0.93%) |
Dec 02, 2010 | 43.70 | 44.10 | 43.65 | 44.02 | 28,311,620 | +0.49(+1.14%) |
Dec 01, 2010 | 43.32 | 43.72 | 43.07 | 43.52 | 24,513,708 | +0.97(+2.28%) |
Nov 30, 2010 | 42.23 | 42.99 | 42.07 | 42.55 | 33,722,628 | -0.27(-0.62%) |
Nov 29, 2010 | 42.27 | 42.84 | 41.61 | 42.82 | 32,522,546 | +0.29(+0.68%) |
Nov 26, 2010 | 42.31 | 42.75 | 42.22 | 42.53 | 12,098,873 | -0.64(-1.49%) |
Nov 24, 2010 | 42.90 | 43.17 | 43.17 | 43.17 | 22,360,548 | +1.03(+2.46%) |
Nov 23, 2010 | 42.37 | 42.57 | 41.87 | 42.14 | 31,262,066 | -1.25(-2.87%) |
Nov 22, 2010 | 43.44 | 43.76 | 42.84 | 43.38 | 19,100,338 | -0.54(-1.23%) |
Nov 19, 2010 | 43.71 | 44.00 | 43.38 | 43.92 | 18,772,578 | +0.03(+0.08%) |
Nov 18, 2010 | 43.56 | 44.02 | 43.44 | 43.89 | 26,872,512 | +1.21(+2.82%) |
Nov 17, 2010 | 42.80 | 43.22 | 42.55 | 42.68 | 20,458,942 | +0.16(+0.37%) |
Nov 16, 2010 | 43.09 | 43.22 | 42.04 | 42.52 | 43,362,776 | -1.44(-3.27%) |
Nov 15, 2010 | 43.96 | 44.22 | 43.66 | 43.96 | 12,991,276 | +0.33(+0.76%) |
Nov 12, 2010 | 43.83 | 44.29 | 43.22 | 43.63 | 28,964,590 | -0.69(-1.55%) |
Nov 11, 2010 | 44.31 | 44.54 | 44.13 | 44.32 | 17,928,956 | -0.52(-1.17%) |
Nov 10, 2010 | 45.01 | 45.16 | 44.19 | 44.84 | 23,888,564 | -0.14(-0.32%) |
Nov 09, 2010 | 46.10 | 46.18 | 44.59 | 44.98 | 22,946,108 | -0.66(-1.44%) |
Nov 08, 2010 | 45.65 | 46.12 | 45.52 | 45.64 | 15,046,575 | -0.49(-1.07%) |
Nov 05, 2010 | 46.28 | 46.37 | 45.78 | 46.14 | 20,176,542 | -0.24(-0.51%) |
Nov 04, 2010 | 45.67 | 46.48 | 45.67 | 46.38 | 29,039,126 | +1.25(+2.77%) |
Nov 03, 2010 | 45.09 | 45.17 | 44.48 | 45.13 | 26,465,120 | +0.09(+0.19%) |
Nov 02, 2010 | 44.99 | 45.19 | 44.54 | 45.04 | 20,416,962 | +0.68(+1.54%) |
Nov 01, 2010 | 44.02 | 44.76 | 44.00 | 44.36 | 26,849,830 | +0.56(+1.29%) |
Oct 29, 2010 | 43.73 | 43.91 | 43.59 | 43.80 | 22,235,412 | +0.21(+0.48%) |
Oct 28, 2010 | 43.77 | 43.96 | 43.18 | 43.59 | 19,477,932 | +0.25(+0.57%) |
Oct 27, 2010 | 43.93 | 43.96 | 43.06 | 43.34 | 33,977,308 | -0.32(-0.73%) |
Oct 25, 2010 | 43.73 | 44.07 | 43.50 | 43.66 | 21,677,242 | +0.40(+0.92%) |
Oct 22, 2010 | 43.59 | 44.07 | 43.03 | 43.26 | 32,253,276 | -0.33(-0.75%) |
Oct 21, 2010 | 44.46 | 44.80 | 43.15 | 43.59 | 45,655,708 | -1.00(-2.25%) |
Oct 20, 2010 | 44.31 | 44.98 | 44.25 | 44.59 | 34,255,000 | +0.45(+1.02%) |
Oct 19, 2010 | 44.41 | 44.77 | 43.79 | 44.14 | 45,242,596 | -1.38(-3.02%) |
Oct 18, 2010 | 45.42 | 46.04 | 45.36 | 45.52 | 22,388,190 | -0.19(-0.41%) |
Oct 15, 2010 | 46.15 | 46.18 | 45.46 | 45.71 | 29,978,438 | -0.07(-0.16%) |
Oct 14, 2010 | 45.82 | 46.17 | 45.59 | 45.78 | 28,965,300 | -0.22(-0.48%) |
Oct 13, 2010 | 45.59 | 46.22 | 45.51 | 46.00 | 25,969,360 | +1.03(+2.30%) |
Oct 12, 2010 | 44.81 | 45.15 | 44.39 | 44.97 | 22,228,102 | -0.11(-0.25%) |
Oct 11, 2010 | 45.19 | 45.47 | 45.02 | 45.08 | 14,665,643 | +0.15(+0.34%) |
Oct 08, 2010 | 44.93 | 45.14 | 44.14 | 44.93 | 23,979,914 | +0.82(+1.87%) |
Oct 07, 2010 | 44.97 | 45.03 | 43.71 | 44.10 | 33,223,040 | -0.51(-1.15%) |
Oct 06, 2010 | 45.19 | 45.28 | 44.54 | 44.62 | 34,189,384 | -0.68(-1.50%) |
Oct 05, 2010 | 44.66 | 45.45 | 44.51 | 45.30 | 2,200,408 | +0.86(+1.94%) |
Oct 04, 2010 | 44.32 | 44.54 | 44.03 | 44.43 | 29,473,800 | +0.02(+0.05%) |
Oct 01, 2010 | 44.41 | 44.53 | 43.74 | 44.41 | 29,505,402 | +0.67(+1.52%) |
Sep 30, 2010 | 43.74 | 43.85 | 43.26 | 43.74 | 9,856 | +0.45(+1.05%) |
Sep 29, 2010 | 42.86 | 43.47 | 42.79 | 43.29 | 57,347 | +0.43(+0.99%) |
Sep 28, 2010 | 42.53 | 42.92 | 41.98 | 42.86 | 43,030,696 | +0.57(+1.36%) |
Sep 27, 2010 | 42.05 | 42.48 | 41.74 | 42.29 | 31,979,052 | +0.28(+0.66%) |
Sep 24, 2010 | 42.45 | 42.78 | 41.82 | 42.01 | 34,430,136 | -0.16(-0.38%) |
Sep 23, 2010 | 41.57 | 42.68 | 41.45 | 42.17 | 50,180,892 | +0.44(+1.06%) |
Sep 22, 2010 | 41.61 | 42.03 | 41.30 | 41.73 | 49,532,336 | +0.30(+0.71%) |
Sep 21, 2010 | 41.07 | 41.44 | 40.74 | 41.43 | 7,066 | +0.24(+0.58%) |
Sep 20, 2010 | 40.95 | 41.28 | 40.68 | 41.19 | 26,025,718 | +0.39(+0.95%) |
Sep 17, 2010 | 40.81 | 41.33 | 40.69 | 40.81 | 19,556,208 | -0.31(-0.76%) |
Sep 15, 2010 | 40.93 | 41.17 | 40.67 | 41.12 | 24,455,670 | -0.18(-0.44%) |
Sep 14, 2010 | 41.45 | 41.65 | 41.12 | 41.30 | 26,150,954 | -0.11(-0.26%) |
Sep 13, 2010 | 40.88 | 41.48 | 40.86 | 41.41 | 27,604,330 | +1.10(+2.72%) |
Sep 10, 2010 | 40.42 | 40.45 | 40.16 | 40.31 | 13,052,854 | +0.07(+0.18%) |
Sep 09, 2010 | 40.37 | 40.45 | 39.93 | 40.24 | 14,631,394 | +0.16(+0.41%) |
Sep 08, 2010 | 40.07 | 40.33 | 39.95 | 40.07 | 527 | +0.54(+1.37%) |
Sep 07, 2010 | 40.01 | 40.10 | 39.52 | 39.53 | 26,189,052 | -0.62(-1.54%) |
Sep 03, 2010 | 40.79 | 40.91 | 40.12 | 40.15 | 29,164,702 | -0.11(-0.27%) |
Sep 02, 2010 | 40.19 | 40.29 | 39.89 | 40.26 | 527 | +0.15(+0.38%) |
Sep 01, 2010 | 39.22 | 40.24 | 39.21 | 40.11 | 33,907,400 | +1.65(+4.30%) |
Aug 31, 2010 | 38.45 | 38.78 | 38.20 | 38.45 | 92,878 | +0.36(+0.94%) |
Aug 30, 2010 | 38.73 | 38.87 | 38.05 | 38.09 | 20,211,250 | +0.11(+0.30%) |
Aug 27, 2010 | 37.98 | 39.05 | 37.71 | 37.98 | 38,473,188 | -0.28(-0.73%) |
Aug 26, 2010 | 37.80 | 38.52 | 37.53 | 38.26 | 4,925 | +0.13(+0.33%) |
Aug 25, 2010 | 38.04 | 38.26 | 37.56 | 38.13 | 5,101 | -0.18(-0.47%) |
Aug 24, 2010 | 38.32 | 38.62 | 38.02 | 38.32 | 35,826,336 | -0.51(-1.32%) |
Aug 23, 2010 | 39.74 | 39.86 | 38.74 | 38.83 | 21,346,294 | -0.67(-1.70%) |
Aug 20, 2010 | 39.51 | 39.55 | 39.08 | 39.50 | 20,055,254 | -0.22(-0.56%) |
Aug 19, 2010 | 40.07 | 40.16 | 39.44 | 39.72 | 703 | -0.53(-1.31%) |
Aug 18, 2010 | 40.19 | 40.37 | 39.90 | 40.25 | 19,304,240 | +0.00(+0.00%) |
Aug 17, 2010 | 40.28 | 40.40 | 40.03 | 40.25 | 22,088,860 | +0.48(+1.20%) |
Aug 16, 2010 | 39.17 | 39.79 | 39.04 | 39.77 | 19,097,714 | +0.77(+1.97%) |
Aug 13, 2010 | 39.00 | 39.50 | 39.00 | 39.00 | 22,116,790 | -0.01(-0.01%) |
Aug 12, 2010 | 38.37 | 39.09 | 38.28 | 39.01 | 24,284,092 | +0.26(+0.67%) |
Aug 11, 2010 | 39.41 | 39.78 | 38.71 | 38.75 | 1,275 | -1.15(-2.89%) |
Aug 10, 2010 | 39.91 | 40.27 | 39.72 | 39.90 | 2,462 | -0.53(-1.31%) |
Aug 09, 2010 | 40.73 | 40.79 | 40.41 | 40.43 | 14,373,493 | +0.02(+0.06%) |
Aug 06, 2010 | 40.41 | 40.89 | 40.16 | 40.41 | 25,023,674 | -0.39(-0.95%) |
Aug 05, 2010 | 40.54 | 40.83 | 40.48 | 40.79 | 16,555,230 | +0.06(+0.14%) |
Aug 04, 2010 | 40.75 | 40.87 | 40.15 | 40.74 | 993 | +0.24(+0.60%) |
Aug 03, 2010 | 40.57 | 40.93 | 40.32 | 40.49 | 30,480,924 | -0.48(-1.18%) |
Aug 02, 2010 | 40.69 | 41.14 | 40.61 | 40.98 | 34,004,484 | +0.97(+2.42%) |
Jul 30, 2010 | 40.08 | 40.21 | 39.17 | 40.01 | 31,251,322 | +0.31(+0.79%) |
Jul 29, 2010 | 39.88 | 40.10 | 39.29 | 39.70 | 1,759 | +0.19(+0.47%) |
Jul 28, 2010 | 39.27 | 39.85 | 39.24 | 39.51 | 24,133,934 | +0.28(+0.72%) |
Jul 27, 2010 | 39.79 | 39.86 | 39.15 | 39.23 | 28,595,432 | -0.14(-0.35%) |
Jul 26, 2010 | 39.36 | 39.52 | 39.10 | 39.36 | 22,850,668 | -0.13(-0.33%) |
Jul 23, 2010 | 39.04 | 39.53 | 38.82 | 39.49 | 27,575,322 | +0.27(+0.68%) |
Jul 22, 2010 | 38.65 | 39.56 | 38.61 | 39.23 | 25,168 | +1.18(+3.09%) |
Jul 21, 2010 | 38.54 | 38.69 | 37.73 | 38.05 | 28,464,170 | -0.17(-0.45%) |
Jul 20, 2010 | 36.78 | 38.28 | 36.74 | 38.22 | 11,762 | +1.23(+3.32%) |
Jul 19, 2010 | 36.79 | 37.13 | 36.58 | 36.99 | 23,288,732 | +0.52(+1.43%) |
Jul 16, 2010 | 36.47 | 37.36 | 36.41 | 36.47 | 33,918,004 | -0.63(-1.69%) |
Jul 15, 2010 | 37.68 | 37.78 | 37.04 | 37.09 | 26,508,614 | -0.67(-1.76%) |
Jul 14, 2010 | 37.58 | 38.06 | 37.41 | 37.76 | 1,357 | -0.29(-0.76%) |
Jul 13, 2010 | 37.90 | 38.22 | 37.75 | 38.05 | 3,460 | +0.43(+1.16%) |
Jul 12, 2010 | 38.00 | 38.24 | 37.22 | 37.61 | 28,781,464 | -0.67(-1.74%) |
Jul 09, 2010 | 38.28 | 38.59 | 37.82 | 38.28 | 19,570,122 | +0.41(+1.10%) |
Jul 08, 2010 | 37.68 | 37.97 | 37.24 | 37.87 | 3,051 | +0.34(+0.89%) |
Jul 07, 2010 | 36.46 | 37.58 | 36.46 | 37.53 | 32,615,706 | +1.07(+2.95%) |
Jul 06, 2010 | 36.91 | 37.09 | 35.95 | 36.46 | 527 | +0.15(+0.41%) |
Jul 02, 2010 | 36.31 | 36.44 | 35.68 | 36.31 | 25,101,030 | +0.79(+2.22%) |
Jul 01, 2010 | 35.52 | 35.81 | 34.61 | 35.52 | 5,674 | +0.37(+1.05%) |
Jun 30, 2010 | 35.78 | 36.39 | 35.15 | 35.15 | 31,538,612 | -0.52(-1.47%) |
Jun 29, 2010 | 36.47 | 36.50 | 35.39 | 35.67 | 97,147 | -2.36(-6.22%) |
Jun 25, 2010 | 38.04 | 38.08 | 37.10 | 38.04 | 28,076,178 | +0.78(+2.09%) |
Jun 24, 2010 | 37.77 | 37.79 | 36.92 | 37.26 | 5,843 | -0.66(-1.74%) |
Jun 23, 2010 | 37.74 | 37.99 | 37.15 | 37.92 | 28,979,384 | +0.10(+0.26%) |
Jun 22, 2010 | 38.66 | 39.02 | 37.78 | 37.82 | 68,094 | -0.54(-1.40%) |
Jun 21, 2010 | 38.92 | 39.06 | 38.20 | 38.36 | 31,274,946 | +0.31(+0.82%) |
Jun 18, 2010 | 38.04 | 38.36 | 37.80 | 38.04 | 23,493,794 | +0.22(+0.57%) |
Jun 17, 2010 | 38.27 | 38.34 | 37.46 | 37.83 | 37,282 | -0.18(-0.48%) |
Jun 16, 2010 | 37.45 | 38.32 | 37.38 | 38.01 | 23,755,174 | +0.15(+0.39%) |
Jun 15, 2010 | 37.20 | 37.95 | 37.05 | 37.86 | 26,186,456 | +1.08(+2.94%) |
Jun 14, 2010 | 37.62 | 37.65 | 36.75 | 36.78 | 34,633,080 | -0.38(-1.04%) |
Jun 11, 2010 | 36.39 | 37.25 | 36.35 | 37.17 | 26,997,110 | +0.31(+0.84%) |
Jun 10, 2010 | 36.43 | 36.97 | 36.36 | 36.86 | 15,111 | +1.48(+4.19%) |
Jun 09, 2010 | 35.90 | 36.28 | 35.27 | 35.37 | 48,434,276 | +0.04(+0.12%) |
Jun 08, 2010 | 34.78 | 35.53 | 34.46 | 35.33 | 9,638 | +0.87(+2.52%) |
Jun 07, 2010 | 35.19 | 35.41 | 34.40 | 34.46 | 31,808,512 | -0.60(-1.72%) |
Jun 04, 2010 | 35.06 | 36.08 | 34.90 | 35.06 | 44,209,804 | -1.25(-3.44%) |
Jun 03, 2010 | 36.94 | 37.16 | 35.37 | 36.31 | 4,221 | -0.36(-0.97%) |
Jun 02, 2010 | 35.87 | 36.76 | 35.60 | 36.67 | 8,932 | +0.55(+1.52%) |