Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.44 | 47.61 | 46.67 | 47.44 | 8,805,792 | +0.24(+0.50%) |
Jul 29, 2010 | 47.76 | 47.80 | 46.88 | 47.21 | 1,133 | -0.27(-0.56%) |
Jul 28, 2010 | 47.47 | 47.89 | 47.20 | 47.47 | 2,144 | -0.43(-0.89%) |
Jul 27, 2010 | 47.90 | 48.33 | 47.62 | 47.90 | 2,128 | -0.32(-0.66%) |
Jul 26, 2010 | 47.65 | 48.22 | 47.56 | 48.22 | 8,124,781 | +0.66(+1.39%) |
Jul 23, 2010 | 48.14 | 48.42 | 46.91 | 47.56 | 17,985,848 | -1.02(-2.10%) |
Jul 22, 2010 | 47.97 | 48.67 | 47.97 | 48.58 | 2,642 | +0.88(+1.84%) |
Jul 21, 2010 | 48.26 | 48.31 | 47.39 | 47.70 | 8,427,449 | -0.52(-1.07%) |
Jul 20, 2010 | 48.22 | 48.28 | 47.25 | 48.22 | 8,045,858 | +0.65(+1.37%) |
Jul 19, 2010 | 47.61 | 47.89 | 47.25 | 47.57 | 7,455,507 | -0.02(-0.04%) |
Jul 16, 2010 | 47.59 | 48.50 | 47.53 | 47.59 | 8,790,488 | -0.68(-1.41%) |
Jul 15, 2010 | 48.24 | 48.62 | 47.92 | 48.27 | 8,040,055 | +0.03(+0.06%) |
Jul 14, 2010 | 47.97 | 48.29 | 47.74 | 48.24 | 1,369 | +0.04(+0.08%) |
Jul 13, 2010 | 48.20 | 48.35 | 47.71 | 48.20 | 34,295 | +0.61(+1.29%) |
Jul 12, 2010 | 46.92 | 47.63 | 46.92 | 47.59 | 7,967,149 | +0.49(+1.04%) |
Jul 09, 2010 | 47.10 | 47.17 | 46.78 | 47.10 | 6,632,986 | +0.14(+0.29%) |
Jul 08, 2010 | 46.13 | 47.05 | 45.96 | 46.96 | 32,628 | +1.14(+2.49%) |
Jul 07, 2010 | 44.97 | 45.84 | 44.91 | 45.82 | 9,734,187 | +0.84(+1.86%) |
Jul 06, 2010 | 45.26 | 45.65 | 44.65 | 44.98 | 5,279 | -0.02(-0.05%) |
Jul 02, 2010 | 45.00 | 45.59 | 44.88 | 45.00 | 7,761,764 | -0.39(-0.85%) |
Jul 01, 2010 | 45.40 | 45.52 | 44.44 | 45.39 | 16,056,170 | +0.57(+1.28%) |
Jun 30, 2010 | 44.82 | 45.48 | 44.77 | 44.82 | 38,845 | -0.37(-0.81%) |
Jun 29, 2010 | 45.32 | 45.44 | 44.97 | 45.18 | 3,045 | -0.69(-1.50%) |
Jun 25, 2010 | 45.87 | 46.46 | 45.84 | 45.87 | 11,828,126 | -0.21(-0.46%) |
Jun 24, 2010 | 46.08 | 46.63 | 46.00 | 46.08 | 17,641 | -0.61(-1.31%) |
Jun 23, 2010 | 46.82 | 47.15 | 46.59 | 46.69 | 8,000,090 | -0.01(-0.01%) |
Jun 22, 2010 | 47.63 | 47.88 | 46.64 | 46.70 | 279 | -0.87(-1.83%) |
Jun 21, 2010 | 47.81 | 47.97 | 47.47 | 47.57 | 7,647,770 | +0.03(+0.06%) |
Jun 18, 2010 | 47.55 | 47.92 | 47.50 | 47.55 | 12,960,117 | -0.12(-0.24%) |
Jun 17, 2010 | 48.00 | 48.02 | 47.21 | 47.66 | 731 | -0.16(-0.34%) |
Jun 16, 2010 | 47.82 | 47.97 | 47.63 | 47.82 | 6,685,065 | -0.07(-0.16%) |
Jun 15, 2010 | 47.90 | 47.96 | 47.52 | 47.90 | 5,338 | +0.75(+1.59%) |
Jun 14, 2010 | 47.59 | 47.61 | 47.15 | 47.15 | 6,651,080 | -0.16(-0.35%) |
Jun 11, 2010 | 46.85 | 47.32 | 46.78 | 47.31 | 7,889,076 | +0.12(+0.25%) |
Jun 10, 2010 | 47.20 | 47.23 | 46.75 | 47.20 | 34,634 | +0.76(+1.63%) |
Jun 09, 2010 | 46.73 | 46.88 | 46.29 | 46.44 | 13,112,827 | -0.10(-0.22%) |
Jun 08, 2010 | 45.69 | 46.57 | 44.78 | 46.55 | 146 | +1.13(+2.49%) |
Jun 07, 2010 | 45.34 | 46.14 | 45.08 | 45.42 | 14,415,896 | +0.03(+0.07%) |
Jun 04, 2010 | 45.38 | 46.33 | 45.26 | 45.38 | 11,108,307 | -0.78(-1.69%) |
Jun 03, 2010 | 46.13 | 46.44 | 45.89 | 46.16 | 6,470,461 | +0.05(+0.12%) |
Jun 02, 2010 | 45.27 | 46.13 | 45.04 | 46.11 | 8,451,668 | +0.96(+2.12%) |
Jun 01, 2010 | 45.06 | 45.80 | 44.93 | 45.15 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.50 | 46.01 | 45.42 | 45.50 | 10,530,402 | -0.22(-0.49%) |
May 27, 2010 | 45.18 | 45.72 | 44.92 | 45.72 | 14,297,784 | +1.18(+2.66%) |
May 26, 2010 | 45.81 | 45.92 | 44.53 | 44.54 | 3,522 | -1.23(-2.70%) |
May 25, 2010 | 44.93 | 45.77 | 44.67 | 45.77 | 2,223 | +0.12(+0.27%) |
May 24, 2010 | 45.77 | 46.22 | 45.38 | 45.65 | 9,984,247 | -0.13(-0.29%) |
May 21, 2010 | 45.25 | 45.91 | 44.23 | 45.79 | 18,697,070 | +0.13(+0.30%) |
May 20, 2010 | 45.88 | 46.34 | 45.63 | 45.65 | 12,510 | -1.17(-2.51%) |
May 19, 2010 | 47.00 | 47.20 | 46.49 | 46.83 | 11,581,705 | -0.42(-0.89%) |
May 18, 2010 | 47.59 | 47.78 | 47.12 | 47.24 | 1,990 | -0.08(-0.17%) |
May 17, 2010 | 47.11 | 47.40 | 46.79 | 47.32 | 11,068,374 | +0.37(+0.79%) |
May 14, 2010 | 46.95 | 47.53 | 46.62 | 46.95 | 13,505,334 | -0.61(-1.29%) |
May 13, 2010 | 47.71 | 48.11 | 47.53 | 47.57 | 8,492,881 | -0.11(-0.24%) |
May 12, 2010 | 47.72 | 47.86 | 47.33 | 47.68 | 8,381,976 | +0.13(+0.27%) |
May 11, 2010 | 47.92 | 47.97 | 47.50 | 47.55 | 9,944,713 | -0.07(-0.14%) |
May 10, 2010 | 47.73 | 47.84 | 47.41 | 47.62 | 16,159,808 | +1.73(+3.78%) |
May 07, 2010 | 46.57 | 46.77 | 45.49 | 45.89 | 22,654,806 | -2.23(-4.64%) |
May 06, 2010 | 47.53 | 48.24 | 45.54 | 48.12 | 941 | +0.53(+1.12%) |
May 05, 2010 | 47.39 | 47.95 | 47.32 | 47.59 | 14,195,046 | -0.07(-0.16%) |
May 04, 2010 | 48.01 | 48.11 | 47.43 | 47.66 | 47,747 | -0.53(-1.09%) |
May 03, 2010 | 47.82 | 48.47 | 47.67 | 48.19 | 8,878,652 | +0.56(+1.18%) |
Apr 30, 2010 | 48.26 | 48.38 | 47.49 | 47.63 | 10,325,128 | -0.63(-1.30%) |
Apr 29, 2010 | 47.62 | 48.38 | 47.62 | 48.26 | 10,904,308 | +0.80(+1.68%) |
Apr 28, 2010 | 47.55 | 47.72 | 47.07 | 47.46 | 11,248,240 | -0.13(-0.27%) |
Apr 27, 2010 | 47.71 | 48.13 | 47.50 | 47.59 | 12,085,604 | -0.33(-0.69%) |
Apr 26, 2010 | 48.11 | 48.19 | 47.72 | 47.92 | 8,945,363 | -0.09(-0.18%) |
Apr 23, 2010 | 48.05 | 48.14 | 47.74 | 48.01 | 8,779,500 | +0.08(+0.17%) |
Apr 22, 2010 | 47.40 | 48.22 | 47.31 | 47.93 | 10,581,575 | +0.45(+0.95%) |
Apr 21, 2010 | 47.47 | 48.03 | 47.26 | 47.47 | 75,782 | +0.01(+0.03%) |
Apr 20, 2010 | 47.22 | 47.63 | 47.20 | 47.46 | 11,930 | +0.28(+0.60%) |
Apr 19, 2010 | 46.56 | 47.21 | 46.55 | 47.18 | 10,608,638 | +0.60(+1.29%) |
Apr 16, 2010 | 46.63 | 46.74 | 46.10 | 46.58 | 11,673,787 | -0.09(-0.19%) |
Apr 15, 2010 | 46.76 | 46.89 | 46.54 | 46.66 | 7,065,380 | -0.18(-0.37%) |
Apr 14, 2010 | 46.68 | 46.91 | 46.59 | 46.84 | 9,178,665 | +0.34(+0.73%) |
Apr 13, 2010 | 46.34 | 46.59 | 46.09 | 46.50 | 8,369,975 | +0.26(+0.57%) |
Apr 12, 2010 | 46.40 | 46.45 | 46.13 | 46.24 | 5,965,454 | -0.10(-0.22%) |
Apr 09, 2010 | 46.33 | 46.40 | 45.98 | 46.34 | 8,334,046 | -0.05(-0.12%) |
Apr 08, 2010 | 45.81 | 46.58 | 45.79 | 46.39 | 10,583,685 | +0.72(+1.57%) |
Apr 07, 2010 | 45.75 | 45.97 | 45.38 | 45.68 | 9,817,012 | -0.07(-0.16%) |
Apr 06, 2010 | 45.73 | 45.85 | 45.64 | 45.75 | 4,917,988 | -0.23(-0.50%) |
Apr 05, 2010 | 45.72 | 46.02 | 45.72 | 45.98 | 7,225,480 | +0.38(+0.84%) |
Apr 01, 2010 | 45.25 | 45.60 | 45.60 | 45.60 | 8,113,336 | +0.58(+1.29%) |
Mar 31, 2010 | 45.31 | 45.47 | 44.96 | 45.02 | 8,545,135 | -0.35(-0.77%) |
Mar 30, 2010 | 45.28 | 45.54 | 45.15 | 45.37 | 7,549,010 | +0.11(+0.25%) |
Mar 29, 2010 | 45.52 | 45.53 | 44.93 | 45.25 | 9,667,106 | -0.13(-0.28%) |
Mar 26, 2010 | 45.27 | 45.51 | 45.16 | 45.38 | 8,868,940 | +0.24(+0.54%) |
Mar 25, 2010 | 45.29 | 45.50 | 45.10 | 45.14 | 8,456,218 | +0.07(+0.15%) |
Mar 24, 2010 | 45.20 | 45.33 | 44.92 | 45.07 | 9,431,652 | -0.37(-0.82%) |
Mar 23, 2010 | 45.30 | 45.44 | 45.09 | 45.44 | 11,942,339 | +0.23(+0.51%) |
Mar 22, 2010 | 44.58 | 45.37 | 44.46 | 45.21 | 10,947,329 | +0.32(+0.72%) |
Mar 19, 2010 | 45.13 | 45.15 | 44.53 | 44.89 | 15,162,053 | -0.10(-0.22%) |
Mar 18, 2010 | 44.85 | 45.03 | 44.77 | 44.99 | 9,198,926 | +0.20(+0.45%) |
Mar 17, 2010 | 44.69 | 44.83 | 44.44 | 44.79 | 7,141,929 | +0.21(+0.47%) |
Mar 16, 2010 | 44.68 | 44.69 | 44.40 | 44.58 | 8,456,270 | +0.09(+0.21%) |
Mar 15, 2010 | 44.36 | 44.54 | 44.36 | 44.48 | 8,470,376 | +0.27(+0.61%) |
Mar 12, 2010 | 44.17 | 44.52 | 44.10 | 44.21 | 9,784,309 | +0.22(+0.49%) |
Mar 11, 2010 | 43.72 | 44.00 | 43.63 | 44.00 | 6,447,932 | +0.18(+0.42%) |
Mar 10, 2010 | 43.87 | 44.02 | 43.67 | 43.82 | 10,226,691 | -0.11(-0.25%) |
Mar 09, 2010 | 43.85 | 44.19 | 43.75 | 43.92 | 10,562,706 | -0.01(-0.03%) |
Mar 08, 2010 | 43.46 | 44.22 | 43.34 | 43.94 | 17,526,986 | +0.98(+2.28%) |
Mar 05, 2010 | 42.99 | 43.02 | 42.68 | 42.96 | 12,086,502 | +0.16(+0.38%) |
Mar 04, 2010 | 42.93 | 43.04 | 42.71 | 42.80 | 8,830,649 | -0.13(-0.31%) |
Mar 03, 2010 | 43.35 | 43.41 | 42.81 | 42.93 | 9,479,645 | -0.30(-0.69%) |
Mar 02, 2010 | 43.47 | 43.47 | 43.12 | 43.23 | 9,295,255 | +0.06(+0.14%) |
Mar 01, 2010 | 43.17 | 43.28 | 42.96 | 43.17 | 9,367,257 | +0.09(+0.20%) |
Feb 26, 2010 | 43.49 | 43.67 | 43.08 | 43.08 | 12,284,467 | -0.36(-0.82%) |
Feb 25, 2010 | 43.38 | 43.61 | 43.02 | 43.44 | 12,597,821 | -0.21(-0.49%) |
Feb 24, 2010 | 43.46 | 43.85 | 43.33 | 43.65 | 11,329,388 | +0.25(+0.58%) |
Feb 23, 2010 | 43.34 | 43.52 | 43.29 | 43.40 | 11,188,822 | +0.07(+0.15%) |
Feb 22, 2010 | 43.44 | 43.44 | 43.24 | 43.33 | 6,389,709 | +0.02(+0.05%) |
Feb 19, 2010 | 43.13 | 43.41 | 43.02 | 43.31 | 8,404,095 | +0.21(+0.49%) |
Feb 18, 2010 | 42.89 | 43.23 | 42.82 | 43.10 | 7,437,227 | +0.11(+0.26%) |
Feb 17, 2010 | 42.96 | 43.05 | 42.66 | 42.99 | 8,105,762 | +0.17(+0.39%) |
Feb 16, 2010 | 42.48 | 42.94 | 42.34 | 42.82 | 10,597,631 | +0.28(+0.66%) |
Feb 12, 2010 | 42.29 | 42.54 | 42.54 | 42.54 | 10,088,952 | -0.13(-0.31%) |
Feb 11, 2010 | 42.32 | 42.71 | 41.84 | 42.68 | 11,178,724 | +0.36(+0.85%) |
Feb 10, 2010 | 42.51 | 42.70 | 42.13 | 42.32 | 9,209,302 | -0.21(-0.50%) |
Feb 09, 2010 | 42.25 | 42.72 | 41.99 | 42.53 | 15,143,470 | -0.05(-0.11%) |
Feb 08, 2010 | 42.47 | 42.68 | 42.10 | 42.58 | 10,428,291 | +0.18(+0.43%) |
Feb 05, 2010 | 42.86 | 43.05 | 41.90 | 42.40 | 20,942,198 | -0.46(-1.08%) |
Feb 04, 2010 | 43.61 | 43.67 | 42.83 | 42.86 | 16,244,973 | -0.77(-1.76%) |
Feb 03, 2010 | 43.24 | 43.99 | 43.23 | 43.63 | 20,470,368 | +0.79(+1.84%) |
Feb 02, 2010 | 42.73 | 42.85 | 42.38 | 42.84 | 10,868,477 | +0.27(+0.63%) |
Feb 01, 2010 | 42.04 | 42.80 | 42.04 | 42.57 | 12,056,891 | +0.80(+1.92%) |
Jan 29, 2010 | 42.03 | 42.30 | 41.74 | 41.77 | 11,346,685 | -0.27(-0.64%) |
Jan 28, 2010 | 42.72 | 42.73 | 41.98 | 42.04 | 12,794,745 | -0.60(-1.41%) |
Jan 27, 2010 | 42.60 | 42.82 | 42.35 | 42.64 | 12,078,367 | -0.05(-0.13%) |
Jan 26, 2010 | 41.98 | 42.82 | 41.98 | 42.69 | 13,889,725 | +0.48(+1.14%) |
Jan 25, 2010 | 42.38 | 42.55 | 42.10 | 42.21 | 9,539,416 | -0.20(-0.47%) |
Jan 22, 2010 | 42.30 | 43.34 | 42.02 | 42.41 | 23,387,918 | +0.13(+0.30%) |
Jan 21, 2010 | 42.13 | 42.55 | 42.02 | 42.28 | 17,524,394 | +0.13(+0.30%) |
Jan 20, 2010 | 42.48 | 42.55 | 41.98 | 42.16 | 10,458,187 | -0.31(-0.74%) |
Jan 19, 2010 | 42.08 | 42.70 | 41.99 | 42.47 | 12,781,919 | +0.80(+1.93%) |
Jan 15, 2010 | 41.93 | 41.67 | 41.67 | 41.67 | 14,093,712 | -0.25(-0.59%) |
Jan 14, 2010 | 41.85 | 41.97 | 41.54 | 41.91 | 10,605,819 | +0.04(+0.10%) |
Jan 13, 2010 | 42.06 | 42.34 | 41.85 | 41.87 | 12,888,705 | -0.05(-0.11%) |
Jan 12, 2010 | 41.50 | 41.92 | 41.48 | 41.92 | 10,760,852 | +0.23(+0.55%) |
Jan 11, 2010 | 41.49 | 41.77 | 41.38 | 41.69 | 9,089,667 | +0.32(+0.78%) |
Jan 08, 2010 | 41.66 | 41.75 | 41.21 | 41.37 | 9,128,598 | -0.04(-0.10%) |
Jan 07, 2010 | 40.98 | 41.71 | 40.88 | 41.41 | 11,236,670 | +0.30(+0.73%) |
Jan 06, 2010 | 41.61 | 41.75 | 40.85 | 41.11 | 15,771,026 | -0.56(-1.35%) |
Jan 05, 2010 | 41.92 | 41.98 | 41.61 | 41.67 | 10,610,901 | -0.33(-0.78%) |
Jan 04, 2010 | 41.90 | 42.20 | 41.69 | 42.00 | 8,727,927 | +0.23(+0.54%) |
Dec 31, 2009 | 42.13 | 41.77 | 41.77 | 41.77 | 6,719,142 | -0.30(-0.72%) |
Dec 30, 2009 | 42.45 | 42.58 | 42.02 | 42.08 | 10,128,164 | -0.47(-1.10%) |
Dec 29, 2009 | 42.60 | 42.76 | 42.53 | 42.54 | 3,929,286 | -0.01(-0.03%) |
Dec 28, 2009 | 42.44 | 42.62 | 42.25 | 42.56 | 3,571,325 | +0.13(+0.30%) |
Dec 24, 2009 | 42.38 | 42.62 | 42.32 | 42.43 | 3,852,241 | +0.04(+0.09%) |
Dec 23, 2009 | 42.13 | 42.60 | 41.86 | 42.39 | 8,803,340 | +0.26(+0.62%) |
Dec 22, 2009 | 41.93 | 42.21 | 41.92 | 42.13 | 5,109,545 | +0.21(+0.49%) |
Dec 21, 2009 | 41.64 | 42.20 | 41.57 | 41.92 | 6,913,927 | +0.33(+0.79%) |
Dec 18, 2009 | 41.47 | 41.77 | 41.46 | 41.59 | 14,728,931 | +0.17(+0.40%) |
Dec 17, 2009 | 41.64 | 41.80 | 41.43 | 41.43 | 8,098,995 | -0.33(-0.79%) |
Dec 16, 2009 | 41.69 | 41.97 | 41.43 | 41.75 | 8,446,854 | +0.27(+0.66%) |
Dec 15, 2009 | 41.64 | 41.77 | 41.41 | 41.48 | 7,402,964 | -0.09(-0.23%) |
Dec 14, 2009 | 41.65 | 41.75 | 41.36 | 41.57 | 8,419,451 | +0.32(+0.78%) |
Dec 11, 2009 | 41.06 | 41.42 | 40.94 | 41.25 | 8,765,462 | +0.41(+1.00%) |
Dec 10, 2009 | 40.80 | 41.04 | 40.60 | 40.84 | 12,011,245 | +0.30(+0.74%) |
Dec 09, 2009 | 40.63 | 40.83 | 40.36 | 40.54 | 16,309,801 | -0.01(-0.02%) |
Dec 08, 2009 | 40.44 | 40.75 | 40.17 | 40.55 | 21,967,090 | -0.88(-2.13%) |
Dec 07, 2009 | 41.25 | 41.65 | 41.00 | 41.43 | 13,507,335 | +0.23(+0.55%) |
Dec 04, 2009 | 41.79 | 41.95 | 40.90 | 41.21 | 14,195,819 | -0.25(-0.61%) |
Dec 03, 2009 | 41.90 | 42.05 | 41.45 | 41.46 | 16,085,179 | -0.35(-0.85%) |
Dec 02, 2009 | 42.48 | 42.72 | 41.81 | 41.81 | 15,727,344 | -0.70(-1.64%) |
Dec 01, 2009 | 42.58 | 42.85 | 42.49 | 42.51 | 14,370,640 | +0.19(+0.46%) |
Nov 30, 2009 | 42.66 | 42.66 | 42.17 | 42.32 | 9,814,455 | -0.23(-0.55%) |
Nov 27, 2009 | 42.14 | 42.72 | 42.14 | 42.55 | 5,317,930 | -0.57(-1.32%) |
Nov 25, 2009 | 43.09 | 43.22 | 43.00 | 43.12 | 11,363,432 | +0.15(+0.36%) |
Nov 24, 2009 | 42.82 | 43.01 | 42.33 | 42.97 | 12,367,765 | +0.15(+0.36%) |
Nov 23, 2009 | 43.02 | 43.02 | 42.60 | 42.81 | 10,271,066 | +0.01(+0.03%) |
Nov 20, 2009 | 42.39 | 42.95 | 42.32 | 42.80 | 13,229,426 | +0.37(+0.88%) |
Nov 19, 2009 | 42.78 | 42.78 | 42.18 | 42.42 | 8,741,506 | -0.38(-0.89%) |
Nov 18, 2009 | 42.56 | 42.80 | 42.30 | 42.80 | 10,442,663 | +0.27(+0.64%) |
Nov 17, 2009 | 43.05 | 43.13 | 42.45 | 42.53 | 12,717,149 | -0.64(-1.49%) |
Nov 16, 2009 | 42.76 | 43.32 | 42.62 | 43.17 | 18,100,596 | +0.64(+1.49%) |
Nov 13, 2009 | 41.83 | 42.68 | 41.59 | 42.54 | 14,497,876 | +0.94(+2.27%) |
Nov 12, 2009 | 41.96 | 42.02 | 41.47 | 41.59 | 9,591,670 | -0.44(-1.05%) |
Nov 11, 2009 | 41.93 | 42.22 | 41.78 | 42.04 | 9,929,325 | +0.37(+0.88%) |
Nov 10, 2009 | 41.81 | 41.99 | 41.47 | 41.67 | 11,073,350 | -0.24(-0.57%) |
Nov 09, 2009 | 41.66 | 42.07 | 41.57 | 41.91 | 15,720,157 | +0.62(+1.49%) |
Nov 06, 2009 | 40.84 | 41.60 | 40.83 | 41.29 | 16,135,353 | +0.45(+1.11%) |
Nov 05, 2009 | 40.45 | 41.15 | 40.34 | 40.84 | 16,442,516 | +0.50(+1.24%) |
Nov 04, 2009 | 39.81 | 40.71 | 39.61 | 40.34 | 18,377,004 | +0.70(+1.77%) |
Nov 03, 2009 | 39.35 | 39.83 | 39.35 | 39.63 | 9,808,182 | +0.05(+0.14%) |
Nov 02, 2009 | 39.37 | 39.83 | 39.21 | 39.58 | 11,334,789 | +0.37(+0.94%) |
Oct 30, 2009 | 39.53 | 39.81 | 39.18 | 39.21 | 14,765,822 | -0.35(-0.90%) |
Oct 29, 2009 | 39.46 | 39.62 | 39.21 | 39.57 | 10,417,071 | +0.33(+0.85%) |
Oct 28, 2009 | 39.24 | 39.69 | 39.21 | 39.23 | 13,082,370 | -0.25(-0.64%) |
Oct 27, 2009 | 39.62 | 39.66 | 39.10 | 39.49 | 12,460,718 | -0.12(-0.30%) |
Oct 26, 2009 | 39.81 | 40.11 | 39.55 | 39.61 | 13,482,570 | -0.15(-0.39%) |
Oct 23, 2009 | 39.69 | 39.88 | 39.54 | 39.76 | 11,406,449 | -0.05(-0.12%) |
Oct 22, 2009 | 40.05 | 40.54 | 39.53 | 39.81 | 36,805,540 | +0.78(+2.01%) |
Oct 21, 2009 | 39.34 | 39.55 | 38.80 | 39.02 | 14,378,373 | -0.39(-1.00%) |
Oct 20, 2009 | 39.25 | 39.81 | 39.22 | 39.42 | 11,372,479 | -0.24(-0.61%) |
Oct 19, 2009 | 39.45 | 39.77 | 39.35 | 39.66 | 11,310,669 | +0.33(+0.85%) |
Oct 16, 2009 | 38.86 | 39.63 | 38.84 | 39.33 | 14,917,779 | +0.39(+1.00%) |
Oct 15, 2009 | 38.32 | 38.97 | 38.32 | 38.94 | 12,168,324 | +0.47(+1.22%) |
Oct 14, 2009 | 38.40 | 38.76 | 38.40 | 38.47 | 11,330,062 | +0.30(+0.79%) |
Oct 13, 2009 | 37.94 | 38.33 | 37.92 | 38.17 | 9,213,998 | +0.25(+0.65%) |
Oct 12, 2009 | 38.19 | 38.50 | 37.85 | 37.92 | 12,779,785 | -0.01(-0.04%) |
Oct 09, 2009 | 37.83 | 37.98 | 37.49 | 37.93 | 15,287,650 | -0.11(-0.30%) |
Oct 08, 2009 | 38.45 | 38.55 | 38.01 | 38.05 | 13,031,964 | -0.18(-0.47%) |
Oct 07, 2009 | 38.29 | 38.51 | 37.95 | 38.23 | 10,887,949 | -0.20(-0.52%) |
Oct 06, 2009 | 37.95 | 38.56 | 37.95 | 38.43 | 10,709,191 | +0.56(+1.47%) |
Oct 05, 2009 | 38.07 | 38.13 | 37.66 | 37.87 | 12,018,544 | -0.07(-0.18%) |
Oct 02, 2009 | 37.65 | 38.26 | 37.53 | 37.94 | 13,246,022 | -0.02(-0.05%) |
Oct 01, 2009 | 38.13 | 38.23 | 37.77 | 37.96 | 14,955,981 | -0.22(-0.58%) |
Sep 30, 2009 | 38.11 | 38.36 | 37.61 | 38.18 | 14,687,366 | -0.07(-0.17%) |
Sep 29, 2009 | 38.26 | 38.58 | 38.17 | 38.25 | 11,273,993 | -0.32(-0.83%) |
Sep 28, 2009 | 38.30 | 38.58 | 38.19 | 38.57 | 11,635,013 | +0.47(+1.23%) |
Sep 25, 2009 | 37.79 | 38.44 | 37.75 | 38.10 | 16,861,542 | +0.56(+1.48%) |
Sep 24, 2009 | 37.25 | 37.73 | 37.16 | 37.55 | 13,858,400 | +0.39(+1.04%) |
Sep 23, 2009 | 37.39 | 37.65 | 37.13 | 37.16 | 12,838,600 | -0.18(-0.48%) |
Sep 22, 2009 | 37.80 | 37.80 | 37.18 | 37.34 | 11,977,484 | -0.22(-0.59%) |
Sep 21, 2009 | 37.83 | 37.97 | 37.35 | 37.56 | 14,678,051 | -0.58(-1.51%) |
Sep 18, 2009 | 37.87 | 38.13 | 37.67 | 38.13 | 21,472,576 | +0.36(+0.96%) |
Sep 17, 2009 | 37.74 | 37.95 | 37.50 | 37.77 | 14,528,799 | +0.92(+2.50%) |
Sep 16, 2009 | 36.99 | 37.89 | 36.80 | 36.85 | 25,943,794 | +0.07(+0.19%) |
Sep 15, 2009 | 36.52 | 36.99 | 36.24 | 36.78 | 21,332,416 | +0.56(+1.53%) |
Sep 14, 2009 | 36.19 | 36.35 | 36.05 | 36.23 | 15,355,593 | -0.16(-0.44%) |
Sep 11, 2009 | 36.87 | 36.88 | 36.28 | 36.39 | 18,245,844 | -0.31(-0.84%) |
Sep 10, 2009 | 36.96 | 37.06 | 36.63 | 36.70 | 18,609,636 | -0.16(-0.44%) |
Sep 09, 2009 | 36.88 | 37.14 | 36.59 | 36.86 | 26,638,474 | -0.76(-2.01%) |
Sep 08, 2009 | 37.73 | 37.88 | 37.47 | 37.61 | 11,179,745 | +0.05(+0.14%) |
Sep 04, 2009 | 37.20 | 37.63 | 37.06 | 37.56 | 7,298,576 | +0.38(+1.03%) |
Sep 03, 2009 | 37.16 | 37.20 | 36.84 | 37.18 | 8,489,841 | +0.13(+0.36%) |
Sep 02, 2009 | 37.22 | 37.26 | 36.59 | 37.04 | 10,401,551 | -0.18(-0.49%) |
Sep 01, 2009 | 37.50 | 37.73 | 37.10 | 37.22 | 11,643,143 | -0.40(-1.07%) |
Aug 31, 2009 | 37.30 | 37.63 | 37.23 | 37.63 | 11,790,832 | +0.11(+0.30%) |
Aug 28, 2009 | 38.15 | 38.17 | 37.30 | 37.51 | 12,983,547 | -0.73(-1.91%) |
Aug 27, 2009 | 38.17 | 38.26 | 37.86 | 38.24 | 12,650,497 | +0.11(+0.28%) |
Aug 26, 2009 | 37.78 | 38.28 | 37.67 | 38.13 | 12,344,232 | +0.37(+0.97%) |
Aug 25, 2009 | 37.59 | 37.97 | 37.57 | 37.77 | 11,123,992 | +0.36(+0.97%) |
Aug 24, 2009 | 37.72 | 37.72 | 37.26 | 37.41 | 9,923,125 | -0.24(-0.64%) |
Aug 21, 2009 | 37.80 | 37.88 | 37.50 | 37.65 | 11,466,166 | +0.09(+0.23%) |
Aug 20, 2009 | 37.30 | 37.63 | 37.23 | 37.56 | 8,253,736 | +0.33(+0.88%) |
Aug 19, 2009 | 36.94 | 37.46 | 36.87 | 37.23 | 11,903,380 | +0.26(+0.71%) |
Aug 18, 2009 | 36.51 | 36.98 | 36.42 | 36.97 | 15,403,537 | +0.24(+0.66%) |
Aug 17, 2009 | 36.64 | 36.96 | 36.46 | 36.73 | 15,602,627 | -0.25(-0.67%) |
Aug 14, 2009 | 37.26 | 37.33 | 36.68 | 36.98 | 11,518,146 | -0.34(-0.91%) |
Aug 13, 2009 | 37.77 | 37.90 | 37.17 | 37.32 | 14,836,378 | -0.32(-0.85%) |
Aug 12, 2009 | 37.41 | 37.89 | 37.30 | 37.64 | 10,797,637 | +0.16(+0.43%) |
Aug 11, 2009 | 37.51 | 37.71 | 37.37 | 37.48 | 13,024,493 | -0.17(-0.44%) |
Aug 10, 2009 | 37.33 | 37.79 | 37.30 | 37.65 | 16,436,111 | +0.72(+1.94%) |
Aug 07, 2009 | 36.85 | 37.06 | 36.66 | 36.93 | 12,162,977 | +0.24(+0.66%) |
Aug 06, 2009 | 36.93 | 36.96 | 36.58 | 36.69 | 15,318,638 | -0.17(-0.45%) |
Aug 05, 2009 | 36.88 | 36.96 | 36.66 | 36.86 | 14,089,289 | +0.06(+0.17%) |
Aug 04, 2009 | 37.01 | 37.12 | 36.74 | 36.80 | 17,610,766 | -0.15(-0.42%) |