Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.15 | 44.50 | 44.03 | 44.37 | 19,542,152 | +0.27(+0.62%) |
Apr 28, 2011 | 43.23 | 44.15 | 43.02 | 44.09 | 19,556,174 | +0.33(+0.75%) |
Apr 27, 2011 | 43.50 | 43.86 | 43.45 | 43.76 | 14,495,981 | +0.49(+1.13%) |
Apr 26, 2011 | 43.02 | 43.39 | 42.90 | 43.28 | 14,097,889 | +0.31(+0.73%) |
Apr 25, 2011 | 42.64 | 42.98 | 42.53 | 42.96 | 10,874,186 | +0.07(+0.16%) |
Apr 21, 2011 | 43.13 | 43.22 | 42.71 | 42.90 | 15,659,613 | -0.31(-0.71%) |
Apr 20, 2011 | 43.57 | 43.62 | 43.09 | 43.20 | 13,067,629 | -0.09(-0.22%) |
Apr 19, 2011 | 43.54 | 43.61 | 43.09 | 43.30 | 13,706,018 | -0.07(-0.16%) |
Apr 18, 2011 | 43.17 | 43.49 | 43.10 | 43.36 | 16,718,472 | -0.15(-0.34%) |
Apr 15, 2011 | 43.02 | 43.53 | 42.77 | 43.51 | 18,261,772 | +0.60(+1.39%) |
Apr 14, 2011 | 42.55 | 43.04 | 42.55 | 42.92 | 14,791,959 | +0.21(+0.49%) |
Apr 13, 2011 | 42.60 | 42.76 | 42.53 | 42.71 | 15,376,315 | +0.07(+0.16%) |
Apr 12, 2011 | 42.05 | 42.71 | 42.03 | 42.64 | 16,849,442 | +0.47(+1.13%) |
Apr 11, 2011 | 42.05 | 42.37 | 41.97 | 42.16 | 11,284,441 | +0.20(+0.47%) |
Apr 08, 2011 | 42.17 | 42.19 | 41.78 | 41.97 | 10,733,848 | -0.16(-0.37%) |
Apr 07, 2011 | 41.78 | 42.14 | 41.68 | 42.12 | 11,364,237 | +0.25(+0.60%) |
Apr 06, 2011 | 41.95 | 41.99 | 41.72 | 41.87 | 12,170,746 | +0.06(+0.15%) |
Apr 05, 2011 | 42.05 | 42.21 | 41.76 | 41.81 | 13,448,874 | -0.40(-0.95%) |
Apr 04, 2011 | 42.15 | 42.26 | 41.99 | 42.21 | 9,499,534 | +0.12(+0.29%) |
Apr 01, 2011 | 41.95 | 42.24 | 41.86 | 42.09 | 12,170,311 | +0.33(+0.78%) |
Mar 31, 2011 | 41.87 | 42.03 | 41.76 | 41.76 | 17,066,198 | -0.25(-0.60%) |
Mar 30, 2011 | 42.01 | 42.01 | 42.01 | 42.01 | 11,150,627 | +0.47(+1.13%) |
Mar 29, 2011 | 41.09 | 41.64 | 41.09 | 41.55 | 11,340,140 | +0.42(+1.02%) |
Mar 28, 2011 | 41.41 | 41.59 | 41.09 | 41.13 | 12,363,730 | -0.15(-0.36%) |
Mar 25, 2011 | 41.48 | 41.61 | 41.16 | 41.28 | 11,452,517 | -0.18(-0.43%) |
Mar 24, 2011 | 41.51 | 41.55 | 41.19 | 41.45 | 12,095,913 | +0.16(+0.38%) |
Mar 23, 2011 | 41.25 | 41.42 | 41.05 | 41.30 | 11,797,656 | -0.01(-0.03%) |
Mar 22, 2011 | 41.39 | 41.64 | 41.28 | 41.31 | 11,475,010 | -0.25(-0.60%) |
Mar 21, 2011 | 41.55 | 41.68 | 41.49 | 41.56 | 14,163,799 | +0.47(+1.16%) |
Mar 18, 2011 | 41.30 | 41.40 | 40.76 | 41.09 | 25,113,654 | +0.12(+0.28%) |
Mar 17, 2011 | 41.15 | 41.15 | 40.68 | 40.97 | 15,712,110 | +0.47(+1.17%) |
Mar 16, 2011 | 41.00 | 41.02 | 40.48 | 40.50 | 24,175,332 | -0.63(-1.53%) |
Mar 15, 2011 | 41.09 | 41.26 | 41.01 | 41.13 | 19,331,832 | -0.47(-1.12%) |
Mar 14, 2011 | 41.38 | 41.62 | 41.21 | 41.59 | 13,481,865 | -0.09(-0.23%) |
Mar 11, 2011 | 41.49 | 41.83 | 41.44 | 41.69 | 14,146,519 | +0.00(+0.00%) |
Mar 10, 2011 | 41.84 | 41.98 | 41.50 | 41.69 | 17,861,136 | -0.35(-0.82%) |
Mar 09, 2011 | 42.10 | 42.24 | 41.87 | 42.03 | 12,956,655 | -0.03(-0.08%) |
Mar 08, 2011 | 41.87 | 42.20 | 41.85 | 42.07 | 16,164,827 | +0.23(+0.55%) |
Mar 07, 2011 | 42.03 | 42.12 | 41.68 | 41.84 | 16,676,658 | -0.22(-0.52%) |
Mar 04, 2011 | 42.38 | 42.53 | 41.74 | 42.05 | 17,524,060 | -0.20(-0.48%) |
Mar 03, 2011 | 42.51 | 42.68 | 42.11 | 42.26 | 20,938,508 | -0.05(-0.13%) |
Mar 02, 2011 | 42.44 | 42.60 | 42.25 | 42.31 | 14,780,192 | -0.22(-0.53%) |
Mar 01, 2011 | 43.00 | 43.15 | 42.48 | 42.54 | 17,902,364 | -0.21(-0.49%) |
Feb 28, 2011 | 42.58 | 42.88 | 42.45 | 42.75 | 17,048,750 | +0.14(+0.33%) |
Feb 25, 2011 | 42.69 | 42.79 | 42.39 | 42.60 | 16,777,820 | -0.14(-0.33%) |
Feb 24, 2011 | 43.61 | 43.66 | 42.60 | 42.75 | 22,447,014 | -0.75(-1.71%) |
Feb 23, 2011 | 43.40 | 43.66 | 43.32 | 43.49 | 17,278,178 | +0.05(+0.12%) |
Feb 22, 2011 | 43.21 | 43.64 | 43.13 | 43.44 | 13,919,961 | -0.16(-0.36%) |
Feb 18, 2011 | 43.49 | 43.65 | 43.34 | 43.59 | 13,412,928 | +0.20(+0.47%) |
Feb 17, 2011 | 43.11 | 43.54 | 43.02 | 43.39 | 10,862,581 | +0.16(+0.38%) |
Feb 16, 2011 | 43.46 | 43.47 | 43.19 | 43.23 | 14,532,449 | -0.11(-0.25%) |
Feb 15, 2011 | 43.87 | 43.87 | 43.17 | 43.34 | 17,382,546 | -0.42(-0.96%) |
Feb 14, 2011 | 43.94 | 43.98 | 43.63 | 43.76 | 10,466,772 | -0.13(-0.29%) |
Feb 11, 2011 | 43.44 | 44.05 | 43.44 | 43.89 | 13,203,889 | +0.14(+0.31%) |
Feb 10, 2011 | 43.82 | 43.93 | 43.44 | 43.75 | 16,196,198 | +0.09(+0.22%) |
Feb 09, 2011 | 43.82 | 43.99 | 43.45 | 43.66 | 16,257,265 | -0.17(-0.39%) |
Feb 08, 2011 | 43.66 | 43.90 | 43.59 | 43.82 | 12,085,483 | +0.06(+0.14%) |
Feb 07, 2011 | 43.36 | 43.93 | 43.26 | 43.76 | 18,955,010 | +0.64(+1.48%) |
Feb 04, 2011 | 42.60 | 43.19 | 42.56 | 43.13 | 14,498,552 | +0.43(+1.02%) |
Feb 03, 2011 | 42.48 | 42.80 | 42.48 | 42.69 | 12,606,135 | +0.12(+0.29%) |
Feb 02, 2011 | 42.55 | 42.68 | 42.24 | 42.57 | 17,148,296 | -0.09(-0.21%) |
Feb 01, 2011 | 43.00 | 43.13 | 42.52 | 42.66 | 21,579,780 | -0.14(-0.33%) |
Jan 31, 2011 | 43.63 | 43.63 | 42.72 | 42.80 | 18,537,046 | -0.73(-1.67%) |
Jan 28, 2011 | 43.32 | 43.62 | 43.28 | 43.53 | 22,006,116 | +0.01(+0.03%) |
Jan 27, 2011 | 43.63 | 43.73 | 42.81 | 43.51 | 35,360,800 | -1.31(-2.92%) |
Jan 26, 2011 | 45.35 | 45.37 | 44.79 | 44.82 | 14,017,165 | -0.40(-0.88%) |
Jan 25, 2011 | 45.13 | 45.39 | 45.07 | 45.22 | 16,319,380 | +0.08(+0.18%) |
Jan 24, 2011 | 44.68 | 45.22 | 44.60 | 45.14 | 15,591,865 | +0.45(+1.02%) |
Jan 21, 2011 | 44.68 | 44.71 | 44.42 | 44.69 | 14,092,309 | +0.07(+0.17%) |
Jan 20, 2011 | 44.37 | 44.68 | 44.31 | 44.61 | 18,429,784 | +0.31(+0.69%) |
Jan 19, 2011 | 44.14 | 44.52 | 44.10 | 44.31 | 17,356,120 | +0.22(+0.51%) |
Jan 18, 2011 | 44.18 | 44.38 | 44.04 | 44.08 | 18,419,094 | -0.02(-0.05%) |
Jan 14, 2011 | 43.98 | 44.19 | 43.93 | 44.10 | 16,268,667 | +0.03(+0.08%) |
Jan 13, 2011 | 43.69 | 44.08 | 43.68 | 44.07 | 14,709,054 | +0.34(+0.78%) |
Jan 12, 2011 | 43.35 | 43.74 | 42.67 | 43.72 | 15,082,659 | +0.63(+1.45%) |
Jan 11, 2011 | 43.41 | 43.48 | 42.90 | 43.10 | 14,304,800 | -0.22(-0.50%) |
Jan 10, 2011 | 43.34 | 43.43 | 43.17 | 43.31 | 18,211,040 | -0.09(-0.22%) |
Jan 07, 2011 | 43.50 | 43.66 | 43.19 | 43.41 | 17,741,784 | +0.07(+0.16%) |
Jan 06, 2011 | 43.54 | 43.60 | 43.28 | 43.34 | 17,215,078 | -0.27(-0.62%) |
Jan 05, 2011 | 43.52 | 43.80 | 43.50 | 43.61 | 11,084,610 | -0.10(-0.23%) |
Jan 04, 2011 | 43.35 | 43.72 | 43.31 | 43.71 | 16,839,990 | +0.12(+0.28%) |
Jan 03, 2011 | 43.33 | 43.67 | 43.07 | 43.59 | 14,864,910 | +0.30(+0.68%) |
Dec 31, 2010 | 43.13 | 43.37 | 43.08 | 43.29 | 7,794,500 | +0.03(+0.08%) |
Dec 30, 2010 | 43.39 | 43.40 | 43.11 | 43.26 | 5,675,944 | -0.08(-0.19%) |
Dec 29, 2010 | 43.56 | 43.61 | 43.31 | 43.34 | 7,308,772 | -0.24(-0.56%) |
Dec 28, 2010 | 43.61 | 43.63 | 43.34 | 43.58 | 6,908,614 | +0.06(+0.14%) |
Dec 27, 2010 | 43.77 | 43.82 | 43.32 | 43.52 | 10,692,231 | -0.38(-0.87%) |
Dec 23, 2010 | 43.58 | 43.94 | 43.58 | 43.91 | 8,845,959 | +0.20(+0.45%) |
Dec 22, 2010 | 43.26 | 43.72 | 43.25 | 43.71 | 10,525,137 | +0.05(+0.12%) |
Dec 21, 2010 | 43.89 | 44.00 | 43.50 | 43.66 | 12,180,110 | -0.07(-0.15%) |
Dec 20, 2010 | 43.65 | 43.95 | 43.52 | 43.72 | 15,754,617 | +0.11(+0.25%) |
Dec 17, 2010 | 43.43 | 43.77 | 43.27 | 43.62 | 34,970,124 | +0.21(+0.48%) |
Dec 16, 2010 | 42.98 | 43.58 | 42.50 | 43.41 | 21,303,958 | +0.58(+1.35%) |
Dec 15, 2010 | 42.81 | 43.01 | 42.78 | 42.83 | 16,406,593 | +0.06(+0.14%) |
Dec 14, 2010 | 42.62 | 42.86 | 42.53 | 42.77 | 12,817,865 | +0.24(+0.57%) |
Dec 13, 2010 | 42.61 | 42.75 | 42.50 | 42.53 | 13,053,937 | -0.01(-0.02%) |
Dec 10, 2010 | 42.60 | 42.93 | 42.44 | 42.53 | 17,103,814 | +0.22(+0.52%) |
Dec 09, 2010 | 42.17 | 42.38 | 42.08 | 42.31 | 12,691,266 | +0.16(+0.38%) |
Dec 08, 2010 | 41.91 | 42.18 | 41.91 | 42.15 | 12,403,332 | +0.32(+0.77%) |
Dec 07, 2010 | 41.85 | 42.15 | 41.73 | 41.83 | 14,685,153 | +0.06(+0.14%) |
Dec 06, 2010 | 41.89 | 41.95 | 41.76 | 41.77 | 8,691,760 | -0.18(-0.43%) |
Dec 03, 2010 | 42.03 | 42.06 | 41.71 | 41.95 | 13,334,731 | -0.02(-0.05%) |
Dec 02, 2010 | 41.83 | 42.06 | 41.70 | 41.97 | 11,692,801 | +0.14(+0.34%) |
Dec 01, 2010 | 41.44 | 41.95 | 41.39 | 41.83 | 17,234,412 | +0.73(+1.77%) |
Nov 30, 2010 | 41.40 | 41.50 | 41.07 | 41.10 | 26,267,282 | -0.71(-1.71%) |
Nov 29, 2010 | 41.76 | 41.89 | 41.50 | 41.81 | 12,531,579 | +0.00(+0.00%) |
Nov 26, 2010 | 41.91 | 42.06 | 41.75 | 41.81 | 5,819,497 | -0.32(-0.75%) |
Nov 24, 2010 | 42.37 | 42.13 | 42.13 | 42.13 | 13,031,854 | -0.01(-0.02%) |
Nov 23, 2010 | 42.45 | 42.49 | 41.94 | 42.14 | 15,585,763 | -0.64(-1.49%) |
Nov 22, 2010 | 42.79 | 42.93 | 42.42 | 42.78 | 13,584,581 | -0.33(-0.76%) |
Nov 19, 2010 | 43.23 | 43.23 | 42.81 | 43.11 | 14,109,803 | +0.02(+0.05%) |
Nov 18, 2010 | 42.80 | 43.25 | 42.74 | 43.08 | 16,785,752 | +0.50(+1.19%) |
Nov 17, 2010 | 42.66 | 42.73 | 42.49 | 42.58 | 11,796,910 | -0.12(-0.28%) |
Nov 16, 2010 | 43.31 | 43.32 | 42.47 | 42.70 | 21,397,590 | -0.73(-1.69%) |
Nov 15, 2010 | 43.44 | 43.68 | 43.17 | 43.43 | 16,138,575 | +0.14(+0.33%) |
Nov 12, 2010 | 43.25 | 43.42 | 43.08 | 43.29 | 13,795,932 | -0.02(-0.05%) |
Nov 11, 2010 | 43.29 | 43.46 | 43.11 | 43.31 | 10,407,082 | -0.14(-0.33%) |
Nov 10, 2010 | 43.52 | 43.61 | 43.31 | 43.46 | 12,114,768 | -0.16(-0.37%) |
Nov 09, 2010 | 43.60 | 43.70 | 43.48 | 43.62 | 12,572,382 | +0.04(+0.09%) |
Nov 08, 2010 | 43.66 | 43.69 | 43.46 | 43.58 | 10,703,034 | -0.17(-0.38%) |
Nov 05, 2010 | 43.68 | 43.74 | 43.49 | 43.74 | 14,487,025 | +0.00(+0.00%) |
Nov 04, 2010 | 43.43 | 43.74 | 43.33 | 43.74 | 17,544,696 | +0.46(+1.07%) |
Nov 03, 2010 | 43.07 | 43.31 | 42.96 | 43.28 | 12,811,417 | +0.20(+0.45%) |
Nov 02, 2010 | 42.98 | 43.26 | 42.97 | 43.08 | 12,075,346 | +0.27(+0.63%) |
Nov 01, 2010 | 42.99 | 43.17 | 42.67 | 42.82 | 17,725,750 | +0.03(+0.08%) |
Oct 29, 2010 | 42.55 | 42.97 | 42.53 | 42.78 | 16,898,036 | +0.26(+0.60%) |
Oct 28, 2010 | 42.49 | 42.77 | 42.44 | 42.53 | 13,716,971 | +0.07(+0.17%) |
Oct 27, 2010 | 42.62 | 42.63 | 42.22 | 42.45 | 19,841,612 | -0.31(-0.72%) |
Oct 25, 2010 | 42.89 | 42.94 | 42.72 | 42.76 | 13,264,733 | +0.09(+0.22%) |
Oct 22, 2010 | 42.76 | 42.87 | 42.49 | 42.67 | 8,816,327 | -0.07(-0.17%) |
Oct 21, 2010 | 42.80 | 43.06 | 42.13 | 42.74 | 14,284,624 | +0.09(+0.22%) |
Oct 20, 2010 | 42.32 | 42.82 | 42.24 | 42.65 | 15,375,330 | +0.45(+1.07%) |
Oct 19, 2010 | 42.06 | 42.45 | 42.01 | 42.20 | 18,131,164 | -0.11(-0.27%) |
Oct 18, 2010 | 41.99 | 42.42 | 41.83 | 42.31 | 17,149,700 | +0.39(+0.94%) |
Oct 15, 2010 | 42.06 | 42.08 | 41.78 | 41.91 | 14,891,622 | -0.03(-0.06%) |
Oct 14, 2010 | 41.85 | 41.97 | 41.75 | 41.94 | 13,139,018 | +0.11(+0.27%) |
Oct 13, 2010 | 41.56 | 42.03 | 41.46 | 41.83 | 14,838,518 | +0.41(+0.98%) |
Oct 12, 2010 | 41.41 | 41.53 | 41.11 | 41.42 | 37,396,032 | -0.08(-0.19%) |
Oct 11, 2010 | 41.35 | 41.55 | 41.31 | 41.50 | 11,118,219 | +0.19(+0.45%) |
Oct 08, 2010 | 41.31 | 41.41 | 40.67 | 41.31 | 45,960,320 | +0.71(+1.74%) |
Oct 07, 2010 | 40.73 | 40.83 | 40.57 | 40.61 | 8,280 | -0.05(-0.11%) |
Oct 06, 2010 | 40.57 | 40.73 | 40.27 | 40.65 | 10,826,689 | +0.03(+0.08%) |
Oct 05, 2010 | 40.25 | 40.68 | 40.06 | 40.62 | 24,577 | +0.57(+1.43%) |
Oct 04, 2010 | 40.08 | 40.31 | 39.86 | 40.04 | 17,401,928 | -0.13(-0.33%) |
Oct 01, 2010 | 40.18 | 40.32 | 40.04 | 40.18 | 15,356,889 | +0.12(+0.31%) |
Sep 30, 2010 | 40.05 | 40.51 | 39.96 | 40.05 | 19,617,420 | -0.18(-0.46%) |
Sep 29, 2010 | 40.38 | 40.48 | 40.09 | 40.24 | 14,537,995 | -0.25(-0.61%) |
Sep 28, 2010 | 40.75 | 40.83 | 40.31 | 40.49 | 3,097 | -0.28(-0.69%) |
Sep 27, 2010 | 41.04 | 41.21 | 40.75 | 40.77 | 15,398,525 | -0.40(-0.97%) |
Sep 24, 2010 | 41.07 | 41.28 | 40.98 | 41.17 | 15,877,876 | +0.28(+0.69%) |
Sep 23, 2010 | 40.89 | 41.13 | 40.84 | 40.89 | 15,131,894 | -0.38(-0.92%) |
Sep 22, 2010 | 41.09 | 41.41 | 41.02 | 41.27 | 14,439,211 | +0.18(+0.44%) |
Sep 21, 2010 | 41.04 | 41.31 | 40.89 | 41.09 | 16,925,062 | +0.06(+0.15%) |
Sep 20, 2010 | 40.75 | 41.13 | 40.68 | 41.03 | 13,561,866 | +0.31(+0.75%) |
Sep 17, 2010 | 40.72 | 41.05 | 40.61 | 40.72 | 26,649,462 | -0.09(-0.23%) |
Sep 15, 2010 | 40.45 | 41.01 | 40.43 | 40.81 | 13,759,917 | +0.31(+0.78%) |
Sep 14, 2010 | 40.33 | 40.70 | 40.29 | 40.50 | 598 | +0.11(+0.26%) |
Sep 13, 2010 | 40.51 | 40.57 | 40.22 | 40.39 | 14,685,848 | +0.05(+0.13%) |
Sep 10, 2010 | 40.41 | 40.49 | 40.26 | 40.34 | 11,048,823 | +0.07(+0.18%) |
Sep 09, 2010 | 40.52 | 40.53 | 40.21 | 40.27 | 449 | -0.05(-0.13%) |
Sep 08, 2010 | 40.17 | 40.41 | 40.17 | 40.32 | 702 | +0.15(+0.38%) |
Sep 07, 2010 | 40.08 | 40.37 | 40.02 | 40.17 | 22,422 | -0.10(-0.25%) |
Sep 03, 2010 | 40.25 | 40.41 | 39.96 | 40.27 | 13,435,666 | +0.15(+0.37%) |
Sep 02, 2010 | 39.90 | 40.27 | 39.88 | 40.12 | 793 | +0.18(+0.45%) |
Sep 01, 2010 | 40.00 | 40.10 | 39.76 | 39.94 | 22,083,644 | +0.18(+0.45%) |
Aug 31, 2010 | 39.74 | 39.90 | 39.57 | 39.76 | 112,785 | +0.06(+0.15%) |
Aug 30, 2010 | 39.88 | 40.01 | 39.63 | 39.70 | 12,167,061 | -0.24(-0.60%) |
Aug 27, 2010 | 39.94 | 40.02 | 39.57 | 39.94 | 15,448,350 | +0.20(+0.50%) |
Aug 26, 2010 | 39.74 | 40.01 | 39.67 | 39.74 | 11,497 | -0.11(-0.29%) |
Aug 25, 2010 | 39.93 | 40.00 | 39.67 | 39.85 | 5,632 | +0.01(+0.02%) |
Aug 24, 2010 | 39.87 | 40.08 | 39.79 | 39.84 | 69,926 | -0.25(-0.62%) |
Aug 23, 2010 | 40.08 | 40.33 | 39.98 | 40.09 | 12,679,953 | +0.03(+0.08%) |
Aug 20, 2010 | 40.03 | 40.19 | 39.85 | 40.06 | 18,130,012 | -0.14(-0.35%) |
Aug 19, 2010 | 40.44 | 40.49 | 39.97 | 40.20 | 20,489 | -0.37(-0.92%) |
Aug 18, 2010 | 40.18 | 40.78 | 40.10 | 40.57 | 449 | +0.31(+0.76%) |
Aug 17, 2010 | 40.28 | 40.68 | 40.02 | 40.27 | 25,659 | +0.35(+0.87%) |
Aug 16, 2010 | 39.82 | 40.21 | 39.62 | 39.92 | 19,671,936 | -0.03(-0.08%) |
Aug 13, 2010 | 39.95 | 40.47 | 39.86 | 39.95 | 13,188,051 | -0.11(-0.28%) |
Aug 12, 2010 | 40.06 | 40.39 | 39.66 | 40.06 | 17,340,030 | -0.19(-0.46%) |
Aug 11, 2010 | 40.19 | 40.50 | 40.07 | 40.25 | 5,108 | +0.03(+0.08%) |
Aug 10, 2010 | 40.21 | 40.22 | 40.12 | 40.22 | 4,716 | -0.11(-0.27%) |
Aug 09, 2010 | 40.33 | 40.63 | 39.98 | 40.33 | 16,627,375 | +0.24(+0.60%) |
Aug 06, 2010 | 40.08 | 40.10 | 39.52 | 40.08 | 18,940,660 | +0.11(+0.27%) |
Aug 05, 2010 | 39.77 | 40.21 | 39.68 | 39.98 | 18,896,782 | +0.21(+0.52%) |
Aug 04, 2010 | 40.12 | 40.45 | 39.77 | 39.77 | 1,871 | -0.26(-0.65%) |
Aug 03, 2010 | 39.98 | 40.21 | 39.77 | 40.03 | 8,611 | -1.42(-3.42%) |
Aug 02, 2010 | 41.37 | 41.47 | 41.08 | 41.45 | 16,684,403 | +0.60(+1.47%) |
Jul 30, 2010 | 40.93 | 41.09 | 40.62 | 40.85 | 17,866,470 | -0.34(-0.83%) |
Jul 29, 2010 | 41.54 | 41.66 | 40.89 | 41.19 | 4,202 | -0.69(-1.64%) |
Jul 28, 2010 | 41.87 | 42.16 | 41.78 | 41.87 | 3,445 | -0.25(-0.60%) |
Jul 27, 2010 | 42.13 | 42.32 | 41.64 | 42.13 | 5,650 | +0.37(+0.90%) |
Jul 26, 2010 | 41.18 | 41.79 | 41.18 | 41.75 | 11,690,590 | +0.41(+0.99%) |
Jul 23, 2010 | 41.01 | 41.38 | 40.88 | 41.35 | 12,670,122 | +0.36(+0.88%) |
Jul 22, 2010 | 40.78 | 41.35 | 40.75 | 40.99 | 2,172 | +0.17(+0.43%) |
Jul 21, 2010 | 41.22 | 41.29 | 40.65 | 40.81 | 22,330,360 | -0.32(-0.78%) |
Jul 20, 2010 | 41.13 | 41.17 | 40.56 | 41.13 | 16,493,789 | +0.14(+0.34%) |
Jul 19, 2010 | 41.08 | 41.28 | 40.89 | 40.99 | 14,552,398 | -0.09(-0.21%) |
Jul 16, 2010 | 41.08 | 41.53 | 40.84 | 41.08 | 21,341,362 | -0.49(-1.18%) |
Jul 15, 2010 | 41.50 | 41.68 | 41.32 | 41.57 | 15,491,166 | +0.05(+0.11%) |
Jul 14, 2010 | 41.23 | 41.61 | 41.09 | 41.52 | 953 | +0.18(+0.43%) |
Jul 13, 2010 | 41.34 | 41.65 | 41.20 | 41.34 | 34,549 | +0.20(+0.48%) |
Jul 12, 2010 | 40.78 | 41.19 | 40.65 | 41.15 | 12,561,721 | +0.23(+0.55%) |
Jul 09, 2010 | 40.92 | 41.05 | 40.66 | 40.92 | 14,527,070 | -0.13(-0.32%) |
Jul 08, 2010 | 40.32 | 41.07 | 40.28 | 41.05 | 1,056 | +0.75(+1.86%) |
Jul 07, 2010 | 39.43 | 40.36 | 39.18 | 40.30 | 23,344,508 | +0.98(+2.49%) |
Jul 06, 2010 | 39.68 | 39.71 | 39.04 | 39.32 | 11,510 | -0.03(-0.07%) |
Jul 02, 2010 | 39.35 | 39.69 | 39.24 | 39.35 | 18,265,616 | -0.09(-0.24%) |
Jul 01, 2010 | 39.58 | 39.95 | 39.34 | 39.44 | 29,186,570 | -0.30(-0.77%) |
Jun 30, 2010 | 39.75 | 40.12 | 39.57 | 39.75 | 37,209 | -0.13(-0.33%) |
Jun 29, 2010 | 39.88 | 40.12 | 39.59 | 39.88 | 3,529 | +0.26(+0.65%) |
Jun 25, 2010 | 39.62 | 40.42 | 39.62 | 39.62 | 66,692,740 | -0.72(-1.77%) |
Jun 24, 2010 | 40.34 | 40.67 | 40.26 | 40.34 | 18,609 | -0.34(-0.83%) |
Jun 23, 2010 | 40.35 | 40.80 | 40.23 | 40.67 | 20,257,758 | +0.44(+1.09%) |
Jun 22, 2010 | 40.46 | 40.85 | 40.22 | 40.24 | 1,122 | -0.25(-0.62%) |
Jun 21, 2010 | 40.90 | 40.95 | 40.28 | 40.49 | 14,620,562 | -0.13(-0.33%) |
Jun 18, 2010 | 40.62 | 41.05 | 40.56 | 40.62 | 26,438,744 | -0.30(-0.74%) |
Jun 17, 2010 | 40.54 | 40.97 | 40.31 | 40.93 | 8,903 | +0.38(+0.93%) |
Jun 16, 2010 | 40.55 | 40.91 | 40.31 | 40.55 | 22,075,344 | -0.48(-1.16%) |
Jun 15, 2010 | 41.03 | 41.04 | 40.65 | 41.03 | 5,631 | +0.44(+1.08%) |
Jun 14, 2010 | 40.68 | 40.90 | 40.56 | 40.59 | 16,558,186 | +0.16(+0.39%) |
Jun 11, 2010 | 40.66 | 40.69 | 40.01 | 40.43 | 29,839,870 | -0.60(-1.45%) |
Jun 10, 2010 | 41.03 | 41.28 | 40.87 | 41.03 | 34,852 | +0.29(+0.72%) |
Jun 09, 2010 | 41.38 | 41.48 | 40.60 | 40.73 | 21,429,148 | -0.44(-1.08%) |
Jun 08, 2010 | 40.21 | 41.24 | 40.09 | 41.18 | 23,143,714 | +1.01(+2.51%) |
Jun 07, 2010 | 40.24 | 40.47 | 40.15 | 40.17 | 19,892,460 | -0.12(-0.30%) |
Jun 04, 2010 | 40.29 | 40.50 | 40.14 | 40.29 | 27,026,258 | -0.66(-1.62%) |
Jun 03, 2010 | 41.07 | 41.18 | 40.89 | 40.95 | 16,206,720 | +0.04(+0.10%) |
Jun 02, 2010 | 40.91 | 40.97 | 40.45 | 40.91 | 19,595,026 | +0.38(+0.95%) |
Jun 01, 2010 | 40.35 | 40.91 | 40.11 | 40.53 | 977 | +0.05(+0.11%) |
May 28, 2010 | 40.48 | 40.87 | 40.32 | 40.48 | 21,054,338 | +0.09(+0.23%) |
May 27, 2010 | 40.34 | 40.54 | 40.16 | 40.39 | 22,580,178 | +0.34(+0.84%) |
May 26, 2010 | 40.34 | 40.56 | 39.98 | 40.05 | 1,502 | -0.40(-1.00%) |
May 25, 2010 | 39.86 | 40.50 | 39.79 | 40.46 | 27,541,104 | -0.23(-0.57%) |
May 24, 2010 | 40.71 | 41.07 | 40.42 | 40.69 | 19,193,142 | -0.30(-0.73%) |
May 21, 2010 | 40.03 | 41.01 | 40.01 | 40.99 | 34,952,932 | +0.16(+0.39%) |
May 20, 2010 | 41.12 | 41.42 | 40.81 | 40.83 | 8,412 | -1.07(-2.55%) |
May 19, 2010 | 41.81 | 42.15 | 41.62 | 41.89 | 24,036,846 | +0.01(+0.02%) |
May 18, 2010 | 42.01 | 42.38 | 41.83 | 41.89 | 11,571 | -0.11(-0.27%) |
May 17, 2010 | 41.76 | 42.07 | 41.52 | 42.00 | 22,121,066 | +0.56(+1.34%) |
May 14, 2010 | 41.44 | 41.88 | 41.19 | 41.44 | 22,109,724 | -0.14(-0.33%) |
May 13, 2010 | 41.69 | 42.03 | 41.57 | 41.58 | 16,837,278 | -0.18(-0.43%) |
May 12, 2010 | 41.16 | 41.83 | 41.15 | 41.76 | 16,385,753 | +0.43(+1.04%) |
May 11, 2010 | 41.55 | 41.73 | 41.28 | 41.33 | 74,810 | -0.03(-0.08%) |
May 10, 2010 | 41.19 | 41.42 | 40.96 | 41.36 | 24,161,538 | +1.40(+3.50%) |
May 07, 2010 | 40.17 | 40.56 | 39.76 | 39.97 | 36,182,132 | -0.36(-0.90%) |
May 06, 2010 | 40.26 | 41.53 | 26.09 | 40.33 | 43,098,056 | -0.89(-2.16%) |
May 05, 2010 | 41.30 | 41.35 | 41.03 | 41.22 | 17,522,176 | +0.33(+0.80%) |
May 04, 2010 | 41.28 | 41.44 | 40.79 | 40.89 | 3,018 | -0.64(-1.55%) |