Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.04 | 42.68 | 41.75 | 42.49 | 3,499,901 | +0.40(+0.96%) |
Apr 28, 2011 | 41.95 | 42.49 | 41.47 | 42.09 | 4,081,582 | +0.08(+0.20%) |
Apr 27, 2011 | 42.10 | 42.17 | 41.04 | 42.01 | 3,326,781 | +0.02(+0.04%) |
Apr 26, 2011 | 41.62 | 42.01 | 41.34 | 41.99 | 2,878,520 | +0.52(+1.25%) |
Apr 25, 2011 | 41.94 | 42.03 | 41.24 | 41.47 | 2,574,904 | -0.58(-1.37%) |
Apr 21, 2011 | 41.85 | 42.20 | 41.57 | 42.05 | 2,731,092 | +0.02(+0.04%) |
Apr 20, 2011 | 41.85 | 42.10 | 41.52 | 42.03 | 4,805,452 | +0.88(+2.15%) |
Apr 19, 2011 | 41.31 | 41.49 | 40.78 | 41.15 | 4,080,856 | -0.15(-0.36%) |
Apr 18, 2011 | 41.24 | 41.50 | 40.53 | 41.30 | 4,599,202 | -0.44(-1.05%) |
Apr 15, 2011 | 41.67 | 42.05 | 41.18 | 41.74 | 4,646,005 | +0.12(+0.29%) |
Apr 14, 2011 | 41.23 | 41.83 | 40.86 | 41.62 | 4,833,073 | +0.04(+0.10%) |
Apr 13, 2011 | 41.38 | 42.17 | 41.21 | 41.58 | 5,165,928 | +0.58(+1.41%) |
Apr 12, 2011 | 41.86 | 41.86 | 40.59 | 41.00 | 7,394,292 | -1.29(-3.05%) |
Apr 11, 2011 | 43.00 | 43.15 | 41.98 | 42.29 | 3,825,948 | -0.75(-1.74%) |
Apr 08, 2011 | 43.33 | 43.68 | 42.71 | 43.03 | 4,582,003 | +0.00(+0.00%) |
Apr 07, 2011 | 42.99 | 43.42 | 42.32 | 43.03 | 5,885,148 | -0.06(-0.13%) |
Apr 06, 2011 | 44.19 | 44.27 | 43.07 | 43.09 | 5,419,337 | -0.79(-1.80%) |
Apr 05, 2011 | 44.30 | 44.57 | 43.77 | 43.88 | 5,146,073 | -0.54(-1.22%) |
Apr 04, 2011 | 44.63 | 44.97 | 44.31 | 44.43 | 5,099,140 | -0.01(-0.02%) |
Apr 01, 2011 | 44.73 | 44.78 | 44.22 | 44.43 | 11,083,324 | -0.05(-0.10%) |
Mar 31, 2011 | 44.75 | 45.08 | 44.45 | 44.48 | 7,579,141 | -0.26(-0.57%) |
Mar 30, 2011 | 45.15 | 45.58 | 44.42 | 44.73 | 9,605,571 | -0.18(-0.40%) |
Mar 29, 2011 | 44.10 | 44.95 | 43.46 | 44.91 | 8,081,270 | +0.46(+1.04%) |
Mar 28, 2011 | 43.83 | 44.93 | 43.66 | 44.45 | 8,270,502 | +0.34(+0.77%) |
Mar 25, 2011 | 43.47 | 44.34 | 43.07 | 44.12 | 6,877,967 | +0.75(+1.72%) |
Mar 24, 2011 | 43.13 | 43.42 | 42.42 | 43.37 | 7,668,139 | +0.56(+1.30%) |
Mar 23, 2011 | 42.57 | 42.81 | 42.04 | 42.81 | 10,685,114 | +0.27(+0.63%) |
Mar 22, 2011 | 42.16 | 42.95 | 42.04 | 42.55 | 8,737,410 | +0.74(+1.76%) |
Mar 21, 2011 | 41.62 | 41.83 | 41.33 | 41.81 | 5,973,317 | +1.30(+3.22%) |
Mar 18, 2011 | 41.20 | 41.45 | 40.17 | 40.51 | 7,912,766 | -0.28(-0.69%) |
Mar 17, 2011 | 40.07 | 40.97 | 39.74 | 40.79 | 5,597,616 | +1.59(+4.06%) |
Mar 16, 2011 | 39.71 | 40.35 | 38.68 | 39.20 | 6,761,257 | -0.38(-0.95%) |
Mar 15, 2011 | 39.63 | 39.96 | 39.41 | 39.57 | 6,465,700 | -0.41(-1.02%) |
Mar 14, 2011 | 39.44 | 40.20 | 39.08 | 39.98 | 5,265,640 | +0.33(+0.83%) |
Mar 11, 2011 | 38.51 | 39.99 | 38.28 | 39.65 | 5,025,076 | +1.06(+2.74%) |
Mar 10, 2011 | 39.23 | 39.23 | 38.44 | 38.59 | 7,010,589 | -1.11(-2.81%) |
Mar 09, 2011 | 39.84 | 40.40 | 39.48 | 39.71 | 4,626,967 | -0.15(-0.38%) |
Mar 08, 2011 | 40.74 | 40.87 | 39.81 | 39.86 | 4,654,594 | -0.89(-2.19%) |
Mar 07, 2011 | 41.38 | 41.81 | 40.60 | 40.75 | 4,952,935 | -0.30(-0.73%) |
Mar 04, 2011 | 41.59 | 41.88 | 40.68 | 41.05 | 5,795,686 | +0.43(+1.06%) |
Mar 03, 2011 | 41.03 | 41.76 | 40.53 | 40.62 | 8,085,967 | -0.17(-0.42%) |
Mar 02, 2011 | 39.73 | 40.89 | 39.18 | 40.79 | 20,733,432 | +0.29(+0.70%) |
Mar 01, 2011 | 41.10 | 42.11 | 40.49 | 40.51 | 12,086,771 | -1.64(-3.90%) |
Feb 28, 2011 | 42.07 | 42.50 | 41.87 | 42.15 | 4,661,569 | +0.21(+0.50%) |
Feb 25, 2011 | 41.55 | 42.22 | 41.30 | 41.94 | 4,398,928 | +0.59(+1.43%) |
Feb 24, 2011 | 43.01 | 43.23 | 41.21 | 41.35 | 9,654,268 | -1.58(-3.69%) |
Feb 23, 2011 | 40.73 | 43.06 | 40.73 | 42.93 | 11,056,941 | +2.28(+5.60%) |
Feb 22, 2011 | 41.23 | 41.90 | 40.57 | 40.65 | 7,723,710 | -0.21(-0.52%) |
Feb 18, 2011 | 40.10 | 41.21 | 40.09 | 40.87 | 10,193,967 | +1.75(+4.48%) |
Feb 17, 2011 | 38.76 | 39.25 | 38.41 | 39.12 | 8,161,350 | +0.46(+1.19%) |
Feb 16, 2011 | 39.06 | 39.54 | 38.64 | 38.65 | 6,192,375 | -0.21(-0.54%) |
Feb 15, 2011 | 39.33 | 39.86 | 38.72 | 38.86 | 5,637,600 | -0.51(-1.29%) |
Feb 14, 2011 | 38.79 | 39.98 | 38.79 | 39.37 | 5,652,393 | +0.60(+1.55%) |
Feb 11, 2011 | 38.97 | 39.22 | 38.68 | 38.77 | 4,050,228 | -0.35(-0.90%) |
Feb 10, 2011 | 38.83 | 39.29 | 38.69 | 39.12 | 4,856,546 | +0.11(+0.28%) |
Feb 09, 2011 | 39.32 | 39.53 | 38.57 | 39.01 | 4,540,274 | -0.30(-0.77%) |
Feb 08, 2011 | 39.72 | 39.72 | 38.86 | 39.32 | 5,637,646 | -0.31(-0.79%) |
Feb 07, 2011 | 40.29 | 40.71 | 39.57 | 39.63 | 4,640,614 | -0.45(-1.11%) |
Feb 04, 2011 | 40.27 | 40.34 | 39.68 | 40.08 | 4,407,233 | -0.10(-0.25%) |
Feb 03, 2011 | 40.12 | 40.25 | 39.64 | 40.18 | 2,596,402 | -0.07(-0.18%) |
Feb 02, 2011 | 40.16 | 40.64 | 39.91 | 40.25 | 3,982,614 | -0.05(-0.13%) |
Feb 01, 2011 | 40.05 | 40.64 | 39.73 | 40.30 | 6,031,939 | +0.37(+0.93%) |
Jan 31, 2011 | 38.56 | 40.00 | 38.56 | 39.93 | 6,149,388 | +1.45(+3.76%) |
Jan 28, 2011 | 38.80 | 39.47 | 38.35 | 38.48 | 7,538,336 | -0.27(-0.70%) |
Jan 27, 2011 | 38.25 | 39.09 | 38.18 | 38.75 | 6,903,609 | +0.36(+0.95%) |
Jan 26, 2011 | 37.67 | 38.64 | 37.63 | 38.39 | 6,179,173 | +0.90(+2.41%) |
Jan 25, 2011 | 38.13 | 38.13 | 37.13 | 37.48 | 5,258,827 | -0.70(-1.83%) |
Jan 24, 2011 | 38.04 | 38.33 | 37.76 | 38.18 | 4,375,516 | +0.00(+0.01%) |
Jan 21, 2011 | 38.28 | 38.50 | 37.72 | 38.18 | 6,410,411 | +0.14(+0.36%) |
Jan 20, 2011 | 37.45 | 38.09 | 37.24 | 38.04 | 6,516,488 | -0.03(-0.08%) |
Jan 19, 2011 | 38.60 | 38.66 | 37.82 | 38.07 | 7,719,602 | -0.54(-1.40%) |
Jan 18, 2011 | 37.84 | 38.74 | 37.66 | 38.61 | 8,012,561 | +0.86(+2.29%) |
Jan 14, 2011 | 36.71 | 37.80 | 36.50 | 37.75 | 5,809,821 | +1.02(+2.78%) |
Jan 13, 2011 | 36.87 | 37.00 | 36.42 | 36.73 | 4,444,519 | -0.24(-0.64%) |
Jan 12, 2011 | 36.59 | 37.28 | 36.38 | 36.97 | 6,782,204 | +0.72(+1.98%) |
Jan 11, 2011 | 35.76 | 36.30 | 35.52 | 36.25 | 7,790,246 | +0.67(+1.87%) |
Jan 10, 2011 | 35.28 | 35.60 | 35.16 | 35.58 | 6,871,215 | +0.26(+0.73%) |
Jan 07, 2011 | 34.95 | 35.35 | 34.82 | 35.32 | 6,445,030 | +0.54(+1.55%) |
Jan 06, 2011 | 34.98 | 35.38 | 34.59 | 34.78 | 6,909,678 | +0.18(+0.53%) |
Jan 05, 2011 | 34.20 | 34.85 | 34.04 | 34.60 | 4,633,390 | +0.07(+0.21%) |
Jan 04, 2011 | 34.88 | 34.95 | 34.25 | 34.53 | 5,504,450 | -0.08(-0.23%) |
Jan 03, 2011 | 34.64 | 35.04 | 34.58 | 34.61 | 4,671,010 | +0.35(+1.03%) |
Dec 31, 2010 | 34.34 | 34.52 | 34.22 | 34.25 | 2,725,126 | -0.13(-0.37%) |
Dec 30, 2010 | 34.18 | 34.50 | 34.05 | 34.38 | 3,106,738 | +0.21(+0.61%) |
Dec 29, 2010 | 33.90 | 34.30 | 33.71 | 34.17 | 2,815,591 | +0.45(+1.34%) |
Dec 28, 2010 | 33.92 | 33.97 | 33.69 | 33.72 | 3,597,528 | -0.05(-0.16%) |
Dec 27, 2010 | 34.19 | 34.26 | 33.55 | 33.77 | 3,623,686 | -0.50(-1.45%) |
Dec 23, 2010 | 33.95 | 34.50 | 33.84 | 34.27 | 6,252,132 | -0.28(-0.81%) |
Dec 22, 2010 | 34.44 | 34.69 | 34.27 | 34.55 | 2,357,476 | +0.21(+0.60%) |
Dec 21, 2010 | 34.37 | 34.64 | 34.13 | 34.34 | 2,268,345 | +0.07(+0.21%) |
Dec 20, 2010 | 34.43 | 34.47 | 33.68 | 34.27 | 5,426,466 | -0.08(-0.23%) |
Dec 17, 2010 | 33.88 | 34.40 | 33.75 | 34.35 | 6,468,581 | +0.43(+1.28%) |
Dec 16, 2010 | 33.79 | 33.99 | 33.63 | 33.92 | 2,673,530 | +0.15(+0.43%) |
Dec 15, 2010 | 34.23 | 34.55 | 33.67 | 33.77 | 4,804,520 | -0.57(-1.67%) |
Dec 14, 2010 | 34.03 | 34.51 | 33.79 | 34.34 | 4,907,570 | +0.36(+1.05%) |
Dec 13, 2010 | 34.29 | 34.66 | 33.95 | 33.99 | 6,048,148 | -0.02(-0.05%) |
Dec 10, 2010 | 34.45 | 34.64 | 34.00 | 34.01 | 5,278,401 | -0.55(-1.60%) |
Dec 09, 2010 | 34.61 | 35.00 | 34.39 | 34.56 | 5,490,978 | +0.01(+0.03%) |
Dec 08, 2010 | 34.91 | 35.05 | 34.25 | 34.55 | 3,987,584 | -0.19(-0.55%) |
Dec 07, 2010 | 35.80 | 36.00 | 34.64 | 34.74 | 6,347,411 | -0.63(-1.77%) |
Dec 06, 2010 | 35.06 | 35.49 | 35.04 | 35.37 | 3,913,945 | +0.24(+0.68%) |
Dec 03, 2010 | 35.02 | 35.22 | 34.77 | 35.13 | 4,453,563 | -0.05(-0.13%) |
Dec 02, 2010 | 34.30 | 35.22 | 34.30 | 35.17 | 5,301,456 | +0.84(+2.43%) |
Dec 01, 2010 | 33.91 | 34.37 | 33.56 | 34.34 | 6,419,612 | +1.00(+3.01%) |
Nov 30, 2010 | 33.13 | 33.68 | 32.98 | 33.33 | 5,946,160 | -0.10(-0.30%) |
Nov 29, 2010 | 33.22 | 33.59 | 32.83 | 33.43 | 4,803,826 | +0.11(+0.34%) |
Nov 26, 2010 | 33.34 | 33.65 | 33.29 | 33.32 | 1,232,849 | -0.33(-0.98%) |
Nov 24, 2010 | 33.46 | 33.65 | 33.65 | 33.65 | 4,687,052 | -0.38(-1.13%) |
Nov 23, 2010 | 34.16 | 34.17 | 33.16 | 34.03 | 7,871,747 | -0.63(-1.81%) |
Nov 22, 2010 | 34.73 | 35.09 | 34.09 | 34.66 | 3,394,320 | -0.17(-0.49%) |
Nov 19, 2010 | 34.34 | 34.88 | 34.15 | 34.83 | 5,898,578 | +0.32(+0.92%) |
Nov 18, 2010 | 33.93 | 34.74 | 33.74 | 34.52 | 6,473,358 | +0.73(+2.15%) |
Nov 17, 2010 | 34.20 | 34.44 | 33.72 | 33.79 | 5,385,478 | -0.33(-0.97%) |
Nov 16, 2010 | 34.26 | 34.26 | 33.58 | 34.12 | 6,917,513 | -0.52(-1.49%) |
Nov 15, 2010 | 35.04 | 35.31 | 34.50 | 34.64 | 5,690,498 | +0.14(+0.41%) |
Nov 12, 2010 | 34.89 | 35.02 | 34.19 | 34.49 | 6,284,263 | -0.77(-2.19%) |
Nov 11, 2010 | 34.93 | 35.60 | 34.93 | 35.27 | 5,892,216 | +0.09(+0.25%) |
Nov 10, 2010 | 34.63 | 35.26 | 34.50 | 35.18 | 7,512,500 | +0.71(+2.05%) |
Nov 09, 2010 | 33.78 | 34.78 | 33.67 | 34.47 | 11,827,430 | +0.47(+1.38%) |
Nov 08, 2010 | 33.43 | 34.23 | 33.26 | 34.00 | 12,455,468 | +0.80(+2.40%) |
Nov 05, 2010 | 33.22 | 33.30 | 32.60 | 33.20 | 9,711,606 | +0.12(+0.36%) |
Nov 04, 2010 | 33.63 | 33.63 | 32.34 | 33.08 | 16,710,654 | -0.13(-0.39%) |
Nov 03, 2010 | 36.63 | 33.91 | 32.23 | 33.22 | 42,966,624 | -3.41(-9.31%) |
Nov 02, 2010 | 36.41 | 36.86 | 35.92 | 36.63 | 5,388,868 | +0.63(+1.74%) |
Nov 01, 2010 | 36.30 | 36.69 | 35.73 | 36.00 | 3,794,597 | +0.13(+0.37%) |
Oct 29, 2010 | 35.42 | 35.98 | 35.28 | 35.87 | 5,427,259 | +0.29(+0.82%) |
Oct 28, 2010 | 36.12 | 36.31 | 35.35 | 35.58 | 3,844,007 | -0.31(-0.86%) |
Oct 27, 2010 | 35.57 | 35.94 | 35.10 | 35.88 | 4,678,146 | -0.64(-1.74%) |
Oct 25, 2010 | 36.73 | 37.07 | 36.39 | 36.52 | 3,561,672 | +0.06(+0.15%) |
Oct 22, 2010 | 37.27 | 37.28 | 36.16 | 36.46 | 5,279,183 | -0.56(-1.51%) |
Oct 21, 2010 | 37.64 | 38.10 | 36.60 | 37.02 | 5,631,697 | -0.49(-1.32%) |
Oct 20, 2010 | 37.31 | 37.78 | 37.16 | 37.52 | 3,865,917 | +0.24(+0.64%) |
Oct 19, 2010 | 37.39 | 37.51 | 36.92 | 37.28 | 8,019,153 | -0.69(-1.83%) |
Oct 18, 2010 | 37.42 | 38.24 | 37.31 | 37.97 | 5,964,990 | +0.48(+1.29%) |
Oct 15, 2010 | 37.36 | 37.78 | 37.15 | 37.49 | 8,184,884 | +0.39(+1.04%) |
Oct 14, 2010 | 36.67 | 37.37 | 36.67 | 37.10 | 5,525,922 | +0.10(+0.26%) |
Oct 13, 2010 | 37.36 | 37.56 | 36.85 | 37.00 | 7,613,263 | -0.00(-0.00%) |
Oct 12, 2010 | 36.99 | 37.20 | 36.59 | 37.01 | 3,492,471 | -0.24(-0.65%) |
Oct 11, 2010 | 37.04 | 37.65 | 36.96 | 37.25 | 3,490,592 | +0.04(+0.10%) |
Oct 08, 2010 | 37.21 | 37.35 | 36.65 | 37.21 | 4,484,738 | +0.34(+0.91%) |
Oct 07, 2010 | 37.04 | 37.07 | 36.52 | 36.87 | 5,166,564 | +0.02(+0.04%) |
Oct 06, 2010 | 36.39 | 37.20 | 36.36 | 36.86 | 6,331,047 | +0.45(+1.22%) |
Oct 05, 2010 | 36.20 | 36.58 | 35.70 | 36.41 | 5,636,723 | +0.60(+1.68%) |
Oct 04, 2010 | 35.68 | 36.23 | 35.61 | 35.81 | 8,394,138 | -0.17(-0.47%) |
Oct 01, 2010 | 35.98 | 36.14 | 35.16 | 35.98 | 8,055,505 | +1.20(+3.44%) |
Sep 30, 2010 | 34.78 | 35.49 | 34.31 | 34.78 | 7,986,032 | -0.32(-0.90%) |
Sep 29, 2010 | 34.05 | 35.15 | 33.96 | 35.10 | 7,534,172 | +0.76(+2.22%) |
Sep 28, 2010 | 34.18 | 34.41 | 33.70 | 34.34 | 4,760,896 | +0.20(+0.58%) |
Sep 27, 2010 | 34.51 | 34.78 | 34.12 | 34.14 | 4,180,528 | -0.32(-0.93%) |
Sep 24, 2010 | 34.10 | 34.75 | 33.69 | 34.46 | 7,299,934 | +0.91(+2.72%) |
Sep 23, 2010 | 33.55 | 33.96 | 33.16 | 33.55 | 558 | -0.26(-0.76%) |
Sep 22, 2010 | 33.56 | 34.02 | 33.56 | 33.81 | 9,832,214 | +0.28(+0.83%) |
Sep 21, 2010 | 32.92 | 33.77 | 32.65 | 33.53 | 10,401,233 | +0.71(+2.15%) |
Sep 20, 2010 | 33.45 | 33.62 | 32.68 | 32.82 | 12,784,728 | -0.52(-1.55%) |
Sep 17, 2010 | 33.34 | 34.08 | 32.86 | 33.34 | 18,898,700 | -0.92(-2.70%) |
Sep 15, 2010 | 34.32 | 34.48 | 33.95 | 34.26 | 7,437,308 | -0.23(-0.67%) |
Sep 14, 2010 | 34.37 | 34.85 | 34.16 | 34.50 | 4,129,108 | -0.03(-0.10%) |
Sep 13, 2010 | 34.85 | 34.85 | 34.29 | 34.53 | 4,192,005 | +0.03(+0.10%) |
Sep 10, 2010 | 33.53 | 34.63 | 33.53 | 34.50 | 8,054,767 | +1.06(+3.17%) |
Sep 09, 2010 | 34.21 | 34.23 | 33.12 | 33.44 | 4,653,338 | -0.34(-1.00%) |
Sep 08, 2010 | 33.19 | 33.91 | 33.19 | 33.77 | 5,609,085 | +0.58(+1.76%) |
Sep 07, 2010 | 33.40 | 33.63 | 33.05 | 33.19 | 721 | -0.61(-1.79%) |
Sep 03, 2010 | 33.80 | 34.19 | 33.59 | 33.80 | 5,583,095 | +0.31(+0.94%) |
Sep 02, 2010 | 33.70 | 33.70 | 33.09 | 33.48 | 4,359,886 | -0.17(-0.50%) |
Sep 01, 2010 | 33.03 | 33.69 | 32.66 | 33.65 | 8,283,375 | +1.13(+3.49%) |
Aug 31, 2010 | 32.47 | 33.04 | 32.14 | 32.52 | 23,547 | -0.35(-1.07%) |
Aug 30, 2010 | 33.39 | 33.65 | 32.75 | 32.87 | 6,464,780 | -0.58(-1.73%) |
Aug 27, 2010 | 33.45 | 33.53 | 32.10 | 33.45 | 5,763,795 | +0.89(+2.73%) |
Aug 26, 2010 | 32.95 | 33.31 | 32.24 | 32.56 | 6,129,242 | -0.16(-0.50%) |
Aug 25, 2010 | 32.89 | 32.92 | 31.96 | 32.72 | 79,436 | -0.43(-1.30%) |
Aug 24, 2010 | 33.78 | 33.85 | 32.75 | 33.15 | 900 | -1.17(-3.40%) |
Aug 23, 2010 | 34.28 | 34.78 | 34.19 | 34.32 | 5,323,235 | +0.12(+0.34%) |
Aug 20, 2010 | 34.14 | 34.31 | 33.83 | 34.20 | 7,553,817 | -0.04(-0.11%) |
Aug 19, 2010 | 34.79 | 35.02 | 34.09 | 34.24 | 900 | -0.68(-1.96%) |
Aug 18, 2010 | 35.46 | 35.54 | 34.41 | 34.93 | 8,094,889 | -0.68(-1.90%) |
Aug 17, 2010 | 35.57 | 35.77 | 35.09 | 35.60 | 6,539,834 | +0.40(+1.14%) |
Aug 16, 2010 | 34.98 | 35.24 | 34.46 | 35.20 | 7,206,751 | -0.03(-0.08%) |
Aug 13, 2010 | 35.23 | 35.89 | 35.06 | 35.23 | 10,876,079 | -0.45(-1.25%) |
Aug 12, 2010 | 35.69 | 36.61 | 35.55 | 35.68 | 7,914,571 | -0.68(-1.87%) |
Aug 11, 2010 | 36.89 | 37.11 | 36.19 | 36.36 | 1,790 | -1.32(-3.50%) |
Aug 10, 2010 | 36.96 | 37.94 | 36.85 | 37.68 | 12,818,031 | +0.28(+0.76%) |
Aug 09, 2010 | 37.48 | 37.64 | 36.71 | 37.39 | 7,025,784 | +0.25(+0.69%) |
Aug 06, 2010 | 37.14 | 37.31 | 35.64 | 37.14 | 18,395,626 | -1.19(-3.10%) |
Aug 05, 2010 | 38.26 | 38.50 | 37.83 | 38.33 | 4,726,499 | -0.21(-0.54%) |
Aug 04, 2010 | 38.18 | 38.82 | 37.98 | 38.54 | 4,275,224 | +0.49(+1.28%) |
Aug 03, 2010 | 38.27 | 38.48 | 37.86 | 38.05 | 5,622,770 | -0.30(-0.79%) |
Aug 02, 2010 | 37.16 | 38.48 | 37.06 | 38.35 | 7,001,707 | +1.87(+5.14%) |
Jul 30, 2010 | 36.48 | 37.78 | 36.34 | 36.48 | 10,220,677 | -1.15(-3.06%) |
Jul 29, 2010 | 38.06 | 38.17 | 37.22 | 37.63 | 4,877,154 | +0.01(+0.02%) |
Jul 28, 2010 | 37.62 | 38.11 | 37.42 | 37.62 | 539 | +0.00(+0.00%) |
Jul 27, 2010 | 37.62 | 38.89 | 37.08 | 37.62 | 721 | -1.18(-3.05%) |
Jul 26, 2010 | 38.24 | 39.07 | 38.24 | 38.81 | 4,570,600 | +0.52(+1.36%) |
Jul 23, 2010 | 38.46 | 38.61 | 37.63 | 38.29 | 6,244,129 | -0.33(-0.84%) |
Jul 22, 2010 | 38.85 | 39.19 | 38.45 | 38.61 | 5,640,483 | +0.29(+0.76%) |
Jul 21, 2010 | 39.11 | 39.15 | 37.99 | 38.32 | 6,448,206 | -0.65(-1.66%) |
Jul 20, 2010 | 38.97 | 39.09 | 37.42 | 38.97 | 7,701,502 | +0.80(+2.10%) |
Jul 19, 2010 | 38.42 | 38.73 | 37.66 | 38.17 | 6,152,146 | -0.10(-0.26%) |
Jul 16, 2010 | 38.27 | 39.48 | 37.84 | 38.27 | 8,303,563 | -1.46(-3.68%) |
Jul 15, 2010 | 40.03 | 40.03 | 38.88 | 39.73 | 5,671,833 | -0.17(-0.42%) |
Jul 14, 2010 | 39.70 | 40.58 | 39.34 | 39.90 | 5,621,760 | -0.01(-0.01%) |
Jul 13, 2010 | 39.90 | 40.47 | 39.79 | 39.90 | 3,404 | +0.47(+1.20%) |
Jul 12, 2010 | 39.34 | 39.82 | 39.11 | 39.43 | 4,316,644 | -0.01(-0.03%) |
Jul 09, 2010 | 39.44 | 39.93 | 38.95 | 39.44 | 4,991,742 | -0.24(-0.61%) |
Jul 08, 2010 | 39.18 | 39.90 | 38.76 | 39.68 | 9,432,929 | +0.90(+2.33%) |
Jul 07, 2010 | 37.40 | 38.79 | 37.07 | 38.78 | 7,304,373 | +1.48(+3.96%) |
Jul 06, 2010 | 37.49 | 38.37 | 36.90 | 37.30 | 2,874 | +0.56(+1.54%) |
Jul 02, 2010 | 36.74 | 37.60 | 36.45 | 36.74 | 6,963,559 | -0.28(-0.75%) |
Jul 01, 2010 | 36.81 | 37.35 | 35.78 | 37.02 | 8,739,121 | +0.27(+0.72%) |
Jun 30, 2010 | 37.46 | 37.86 | 36.63 | 36.75 | 709 | -0.60(-1.60%) |
Jun 29, 2010 | 38.60 | 38.76 | 37.18 | 37.35 | 11,083,538 | -3.66(-8.94%) |
Jun 25, 2010 | 41.01 | 41.08 | 39.08 | 41.01 | 19,200,116 | +1.94(+4.96%) |
Jun 24, 2010 | 39.53 | 40.43 | 38.85 | 39.07 | 7,516,455 | -0.84(-2.11%) |
Jun 23, 2010 | 39.81 | 40.32 | 39.32 | 39.91 | 7,200,280 | +0.15(+0.37%) |
Jun 22, 2010 | 41.32 | 41.60 | 39.53 | 39.77 | 8,035,184 | -1.55(-3.76%) |
Jun 21, 2010 | 41.84 | 42.55 | 40.92 | 41.32 | 8,126,506 | +0.15(+0.35%) |
Jun 18, 2010 | 41.18 | 41.30 | 40.71 | 41.18 | 8,101,883 | +0.06(+0.15%) |
Jun 17, 2010 | 41.25 | 41.52 | 40.54 | 41.12 | 6,867,146 | -0.12(-0.30%) |
Jun 16, 2010 | 40.89 | 41.63 | 40.62 | 41.24 | 4,680,232 | +0.01(+0.03%) |
Jun 15, 2010 | 41.32 | 41.48 | 40.67 | 41.23 | 8,109,249 | +0.53(+1.29%) |
Jun 14, 2010 | 41.45 | 41.90 | 40.59 | 40.70 | 8,322,761 | -0.34(-0.83%) |
Jun 11, 2010 | 40.34 | 41.06 | 39.96 | 41.04 | 6,128,138 | +0.41(+1.00%) |
Jun 10, 2010 | 39.53 | 40.67 | 39.53 | 40.64 | 9,252,049 | +1.85(+4.78%) |
Jun 09, 2010 | 39.67 | 40.55 | 38.51 | 38.78 | 8,588,186 | -0.58(-1.47%) |
Jun 08, 2010 | 38.30 | 39.52 | 37.77 | 39.36 | 11,080,640 | +1.58(+4.17%) |
Jun 07, 2010 | 38.69 | 39.68 | 37.13 | 37.78 | 13,709,609 | -0.69(-1.80%) |
Jun 04, 2010 | 38.48 | 41.32 | 38.08 | 38.48 | 16,935,694 | -2.52(-6.14%) |
Jun 03, 2010 | 40.15 | 41.06 | 39.27 | 40.99 | 9,727,101 | +0.74(+1.84%) |
Jun 02, 2010 | 38.14 | 40.27 | 37.68 | 40.25 | 10,846,905 | +2.59(+6.86%) |
Jun 01, 2010 | 38.70 | 39.22 | 37.58 | 37.67 | 8,942,997 | -1.50(-3.82%) |
May 28, 2010 | 39.17 | 40.19 | 38.80 | 39.17 | 8,602,062 | -0.62(-1.57%) |
May 27, 2010 | 38.09 | 39.87 | 37.90 | 39.79 | 10,765,982 | +2.53(+6.79%) |
May 26, 2010 | 37.37 | 38.07 | 37.13 | 37.26 | 8,817,932 | +0.38(+1.04%) |
May 25, 2010 | 34.93 | 36.96 | 34.90 | 36.88 | 289 | +0.50(+1.39%) |
May 24, 2010 | 37.22 | 37.76 | 36.34 | 36.37 | 7,661,564 | -1.21(-3.21%) |
May 21, 2010 | 35.26 | 37.61 | 34.85 | 37.58 | 11,068,723 | +1.61(+4.47%) |
May 20, 2010 | 36.09 | 36.90 | 35.88 | 35.97 | 7,597,603 | -2.22(-5.81%) |
May 19, 2010 | 38.30 | 38.94 | 37.21 | 38.19 | 7,212,299 | -0.23(-0.59%) |
May 18, 2010 | 39.22 | 39.57 | 38.28 | 38.42 | 59,958 | -0.15(-0.38%) |
May 17, 2010 | 39.66 | 40.08 | 37.72 | 38.57 | 8,376,916 | -1.07(-2.70%) |
May 14, 2010 | 39.63 | 40.21 | 38.63 | 39.63 | 5,347,987 | -0.74(-1.84%) |
May 13, 2010 | 40.39 | 41.14 | 40.20 | 40.38 | 6,980,267 | +0.59(+1.48%) |
May 12, 2010 | 39.23 | 40.62 | 39.23 | 39.79 | 9,242,579 | +0.66(+1.68%) |
May 11, 2010 | 39.16 | 39.38 | 38.93 | 39.13 | 10,318,955 | -0.65(-1.64%) |
May 10, 2010 | 39.43 | 39.82 | 39.23 | 39.78 | 8,542,314 | +2.11(+5.60%) |
May 07, 2010 | 38.04 | 39.06 | 36.96 | 37.67 | 9,961,992 | -0.57(-1.49%) |
May 06, 2010 | 39.00 | 39.40 | 36.08 | 38.24 | 12,736,977 | -1.65(-4.14%) |
May 05, 2010 | 39.76 | 40.37 | 38.95 | 39.90 | 9,035,183 | -1.29(-3.13%) |
May 04, 2010 | 40.85 | 41.30 | 39.39 | 41.18 | 11,240,906 | -1.24(-2.92%) |