Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.42 | 60.64 | 59.42 | 59.75 | 12,625,292 | +0.86(+1.46%) |
May 23, 2011 | 58.73 | 59.13 | 58.38 | 58.89 | 8,805,542 | -1.02(-1.70%) |
May 20, 2011 | 59.78 | 60.49 | 59.04 | 59.91 | 11,493,298 | -0.06(-0.10%) |
May 19, 2011 | 60.37 | 60.69 | 59.44 | 59.96 | 10,754,591 | -0.12(-0.20%) |
May 18, 2011 | 59.18 | 60.56 | 59.01 | 60.08 | 11,994,517 | +1.21(+2.06%) |
May 17, 2011 | 58.41 | 59.30 | 58.00 | 58.87 | 16,433,797 | -0.09(-0.16%) |
May 16, 2011 | 58.97 | 60.02 | 58.72 | 58.97 | 13,377,908 | -0.37(-0.63%) |
May 13, 2011 | 60.03 | 60.44 | 58.63 | 59.34 | 14,284,230 | -0.58(-0.97%) |
May 12, 2011 | 58.97 | 60.31 | 58.35 | 59.92 | 18,742,032 | +0.91(+1.54%) |
May 11, 2011 | 60.46 | 60.46 | 57.99 | 59.01 | 17,686,484 | -1.61(-2.65%) |
May 10, 2011 | 60.29 | 61.15 | 59.89 | 60.62 | 10,169,033 | +0.65(+1.08%) |
May 09, 2011 | 59.83 | 60.29 | 59.31 | 59.97 | 12,086,482 | +0.67(+1.13%) |
May 06, 2011 | 60.33 | 61.07 | 58.80 | 59.30 | 14,965,556 | -0.13(-0.22%) |
May 05, 2011 | 59.55 | 61.27 | 58.64 | 59.43 | 18,618,400 | -1.40(-2.30%) |
May 04, 2011 | 61.62 | 61.62 | 60.13 | 60.83 | 12,050,183 | -0.76(-1.23%) |
May 03, 2011 | 62.57 | 63.08 | 61.12 | 61.59 | 11,636,798 | -1.39(-2.21%) |
May 02, 2011 | 62.86 | 63.12 | 62.34 | 62.98 | 11,939,761 | -1.41(-2.18%) |
Apr 29, 2011 | 63.72 | 64.57 | 63.10 | 64.39 | 9,606,618 | +0.46(+0.72%) |
Apr 28, 2011 | 63.21 | 64.38 | 63.11 | 63.93 | 6,682,075 | -0.19(-0.30%) |
Apr 27, 2011 | 64.45 | 64.66 | 62.65 | 64.12 | 10,687,794 | -0.06(-0.10%) |
Apr 26, 2011 | 63.27 | 64.38 | 63.15 | 64.19 | 8,339,784 | +1.02(+1.61%) |
Apr 25, 2011 | 64.09 | 64.11 | 62.85 | 63.17 | 7,646,219 | -1.24(-1.93%) |
Apr 21, 2011 | 64.15 | 65.40 | 63.83 | 64.41 | 15,277,496 | +1.36(+2.15%) |
Apr 20, 2011 | 62.86 | 63.19 | 62.49 | 63.05 | 11,861,136 | +1.26(+2.04%) |
Apr 19, 2011 | 60.72 | 61.88 | 60.59 | 61.79 | 12,128,673 | +0.99(+1.63%) |
Apr 18, 2011 | 61.06 | 61.27 | 59.98 | 60.80 | 12,913,123 | -1.37(-2.20%) |
Apr 15, 2011 | 62.20 | 62.55 | 61.12 | 62.17 | 11,384,081 | +0.46(+0.74%) |
Apr 14, 2011 | 61.08 | 61.95 | 60.78 | 61.71 | 9,367,180 | +0.16(+0.27%) |
Apr 13, 2011 | 62.32 | 62.62 | 61.45 | 61.55 | 10,426,894 | -0.32(-0.52%) |
Apr 12, 2011 | 62.98 | 63.26 | 61.38 | 61.87 | 14,907,880 | -1.84(-2.88%) |
Apr 11, 2011 | 65.27 | 65.92 | 63.42 | 63.71 | 11,522,770 | -1.47(-2.26%) |
Apr 08, 2011 | 66.51 | 66.55 | 64.86 | 65.18 | 10,882,364 | -0.55(-0.84%) |
Apr 07, 2011 | 66.10 | 66.29 | 65.08 | 65.73 | 8,724,407 | -1.35(-2.01%) |
Apr 06, 2011 | 67.16 | 67.37 | 65.21 | 67.08 | 10,123,478 | +0.45(+0.68%) |
Apr 05, 2011 | 66.43 | 67.57 | 66.28 | 66.63 | 10,494,328 | +0.07(+0.11%) |
Apr 04, 2011 | 67.68 | 68.06 | 66.46 | 66.56 | 9,270,945 | -0.67(-0.99%) |
Apr 01, 2011 | 67.51 | 68.16 | 66.88 | 67.22 | 8,356,525 | +0.32(+0.47%) |
Mar 31, 2011 | 67.62 | 68.36 | 66.83 | 66.91 | 10,445,717 | -0.28(-0.42%) |
Mar 30, 2011 | 67.19 | 67.19 | 67.19 | 67.19 | 11,440,900 | -0.51(-0.75%) |
Mar 29, 2011 | 65.11 | 67.93 | 64.68 | 67.70 | 18,765,120 | +2.82(+4.35%) |
Mar 28, 2011 | 62.07 | 65.54 | 61.89 | 64.88 | 21,976,486 | +2.54(+4.07%) |
Mar 25, 2011 | 62.94 | 63.08 | 61.97 | 62.34 | 15,118,820 | -0.87(-1.37%) |
Mar 24, 2011 | 63.75 | 63.84 | 62.21 | 63.21 | 9,095,473 | -0.29(-0.45%) |
Mar 23, 2011 | 63.65 | 63.87 | 62.87 | 63.49 | 6,714,156 | -0.19(-0.30%) |
Mar 22, 2011 | 64.08 | 64.38 | 63.33 | 63.69 | 8,980,235 | -0.69(-1.07%) |
Mar 21, 2011 | 63.85 | 64.38 | 63.79 | 64.38 | 11,417,048 | +2.73(+4.42%) |
Mar 18, 2011 | 62.96 | 63.24 | 61.21 | 61.65 | 16,230,313 | -0.80(-1.29%) |
Mar 17, 2011 | 60.85 | 62.78 | 60.35 | 62.45 | 15,680,979 | +2.83(+4.75%) |
Mar 16, 2011 | 60.31 | 60.88 | 58.78 | 59.62 | 18,500,944 | -1.22(-2.00%) |
Mar 15, 2011 | 60.49 | 61.33 | 60.36 | 60.84 | 12,310,290 | -0.40(-0.66%) |
Mar 14, 2011 | 61.25 | 61.56 | 60.01 | 61.24 | 15,876,001 | -0.63(-1.02%) |
Mar 11, 2011 | 60.03 | 62.33 | 60.01 | 61.87 | 11,963,886 | +1.17(+1.93%) |
Mar 10, 2011 | 62.14 | 62.34 | 60.54 | 60.70 | 19,166,680 | -2.83(-4.45%) |
Mar 09, 2011 | 64.16 | 64.55 | 63.16 | 63.53 | 10,617,301 | -0.93(-1.45%) |
Mar 08, 2011 | 65.50 | 65.54 | 64.23 | 64.46 | 8,300,186 | -0.29(-0.44%) |
Mar 07, 2011 | 65.85 | 66.24 | 64.51 | 64.75 | 9,574,225 | -0.83(-1.26%) |
Mar 04, 2011 | 66.46 | 66.71 | 64.89 | 65.57 | 8,421,848 | -1.04(-1.56%) |
Mar 03, 2011 | 66.25 | 66.73 | 65.67 | 66.61 | 10,664,284 | +1.33(+2.04%) |
Mar 02, 2011 | 65.19 | 65.59 | 64.22 | 65.28 | 13,047,117 | -0.37(-0.56%) |
Mar 01, 2011 | 67.79 | 68.16 | 65.57 | 65.64 | 12,827,412 | -1.38(-2.06%) |
Feb 28, 2011 | 66.81 | 67.16 | 65.87 | 67.02 | 11,604,877 | +0.41(+0.61%) |
Feb 25, 2011 | 65.02 | 66.71 | 64.75 | 66.61 | 11,169,214 | +2.30(+3.57%) |
Feb 24, 2011 | 65.90 | 66.44 | 64.22 | 64.32 | 16,492,124 | -2.33(-3.50%) |
Feb 23, 2011 | 66.15 | 67.88 | 66.03 | 66.65 | 14,425,111 | -0.01(-0.01%) |
Feb 22, 2011 | 68.16 | 68.62 | 65.58 | 66.66 | 19,007,812 | -1.53(-2.24%) |
Feb 18, 2011 | 67.98 | 68.26 | 67.19 | 68.18 | 11,514,872 | +0.48(+0.71%) |
Feb 17, 2011 | 66.33 | 68.10 | 66.33 | 67.70 | 9,384,382 | +0.26(+0.38%) |
Feb 16, 2011 | 66.26 | 67.80 | 65.85 | 67.45 | 12,397,532 | +1.20(+1.81%) |
Feb 15, 2011 | 66.07 | 66.48 | 65.39 | 66.25 | 10,262,581 | +0.07(+0.11%) |
Feb 14, 2011 | 64.72 | 66.25 | 64.72 | 66.18 | 7,984,555 | +1.52(+2.35%) |
Feb 11, 2011 | 64.38 | 65.54 | 64.14 | 64.65 | 8,239,773 | -0.19(-0.29%) |
Feb 10, 2011 | 63.38 | 64.89 | 63.17 | 64.84 | 9,607,910 | +1.53(+2.42%) |
Feb 09, 2011 | 63.24 | 64.13 | 62.42 | 63.31 | 8,623,767 | -0.41(-0.64%) |
Feb 08, 2011 | 63.94 | 64.17 | 62.67 | 63.72 | 8,637,781 | -0.55(-0.86%) |
Feb 07, 2011 | 64.12 | 65.28 | 63.75 | 64.27 | 9,434,407 | +0.36(+0.56%) |
Feb 04, 2011 | 64.10 | 64.37 | 63.07 | 63.91 | 8,437,241 | -0.07(-0.11%) |
Feb 03, 2011 | 63.96 | 64.06 | 62.76 | 63.98 | 7,717,009 | +0.25(+0.39%) |
Feb 02, 2011 | 63.99 | 64.25 | 63.27 | 63.73 | 7,716,748 | -0.40(-0.62%) |
Feb 01, 2011 | 64.02 | 64.69 | 63.60 | 64.13 | 14,023,585 | +0.47(+0.73%) |
Jan 31, 2011 | 61.82 | 63.67 | 61.61 | 63.67 | 11,390,742 | +1.66(+2.68%) |
Jan 28, 2011 | 62.53 | 62.59 | 61.32 | 62.01 | 12,280,438 | +0.49(+0.80%) |
Jan 27, 2011 | 62.49 | 62.87 | 61.18 | 61.51 | 12,887,795 | -1.05(-1.68%) |
Jan 26, 2011 | 60.09 | 62.78 | 59.98 | 62.57 | 14,812,223 | +3.00(+5.04%) |
Jan 25, 2011 | 60.28 | 60.48 | 58.83 | 59.56 | 12,799,830 | -0.72(-1.19%) |
Jan 24, 2011 | 60.10 | 60.64 | 58.67 | 60.28 | 13,878,231 | +0.55(+0.92%) |
Jan 21, 2011 | 62.53 | 62.64 | 59.27 | 59.73 | 26,755,054 | -0.93(-1.54%) |
Jan 20, 2011 | 60.52 | 61.05 | 58.98 | 60.66 | 16,672,982 | -1.05(-1.71%) |
Jan 19, 2011 | 62.30 | 62.74 | 61.37 | 61.71 | 16,500,688 | -0.36(-0.58%) |
Jan 18, 2011 | 61.95 | 62.17 | 61.49 | 62.07 | 10,276,352 | -0.11(-0.17%) |
Jan 14, 2011 | 60.51 | 62.22 | 60.18 | 62.18 | 11,742,160 | +1.65(+2.73%) |
Jan 13, 2011 | 60.31 | 61.03 | 60.03 | 60.53 | 10,277,251 | +0.11(+0.18%) |
Jan 12, 2011 | 59.33 | 60.45 | 59.30 | 60.42 | 9,501,376 | +1.57(+2.66%) |
Jan 11, 2011 | 58.24 | 59.00 | 58.23 | 58.85 | 9,233,633 | +1.13(+1.96%) |
Jan 10, 2011 | 57.90 | 58.29 | 57.36 | 57.72 | 9,061,869 | -0.63(-1.08%) |
Jan 07, 2011 | 57.64 | 58.85 | 57.44 | 58.35 | 9,231,663 | +0.74(+1.28%) |
Jan 06, 2011 | 59.10 | 59.15 | 57.05 | 57.61 | 11,554,523 | -1.47(-2.49%) |
Jan 05, 2011 | 57.91 | 59.17 | 57.66 | 59.09 | 8,694,773 | +0.69(+1.18%) |
Jan 04, 2011 | 59.96 | 60.26 | 57.70 | 58.40 | 12,076,899 | -1.45(-2.41%) |
Jan 03, 2011 | 60.10 | 60.49 | 59.65 | 59.85 | 7,588,365 | +0.11(+0.18%) |
Dec 31, 2010 | 59.61 | 59.97 | 59.38 | 59.74 | 4,731,389 | +0.10(+0.17%) |
Dec 30, 2010 | 59.89 | 60.10 | 59.26 | 59.64 | 4,608,558 | -0.19(-0.32%) |
Dec 29, 2010 | 58.86 | 60.10 | 58.86 | 59.83 | 6,284,748 | +1.02(+1.73%) |
Dec 28, 2010 | 58.80 | 59.34 | 58.80 | 58.82 | 3,848,048 | -0.15(-0.25%) |
Dec 27, 2010 | 58.56 | 59.12 | 58.45 | 58.97 | 3,994,700 | -0.07(-0.12%) |
Dec 23, 2010 | 59.06 | 59.38 | 58.85 | 59.04 | 5,229,559 | -0.21(-0.35%) |
Dec 22, 2010 | 59.22 | 59.50 | 58.83 | 59.25 | 5,649,178 | +0.26(+0.45%) |
Dec 21, 2010 | 58.90 | 59.19 | 58.48 | 58.98 | 7,542,277 | +0.19(+0.32%) |
Dec 20, 2010 | 58.34 | 58.95 | 58.23 | 58.80 | 8,259,110 | +0.60(+1.03%) |
Dec 17, 2010 | 57.96 | 58.44 | 57.74 | 58.19 | 10,678,846 | +0.15(+0.26%) |
Dec 16, 2010 | 57.65 | 58.08 | 57.02 | 58.04 | 9,334,957 | +0.29(+0.51%) |
Dec 15, 2010 | 57.66 | 58.51 | 57.63 | 57.75 | 8,984,318 | -0.44(-0.75%) |
Dec 14, 2010 | 58.97 | 59.09 | 57.96 | 58.19 | 9,947,469 | -0.79(-1.33%) |
Dec 13, 2010 | 58.89 | 59.99 | 58.81 | 58.97 | 11,268,607 | +0.64(+1.09%) |
Dec 10, 2010 | 57.97 | 58.55 | 57.89 | 58.34 | 8,193,228 | +0.21(+0.37%) |
Dec 09, 2010 | 58.69 | 58.97 | 57.60 | 58.12 | 7,985,839 | +0.24(+0.42%) |
Dec 08, 2010 | 58.08 | 58.55 | 57.45 | 57.88 | 10,350,679 | -0.07(-0.12%) |
Dec 07, 2010 | 60.02 | 60.18 | 57.75 | 57.95 | 13,487,273 | -1.33(-2.24%) |
Dec 06, 2010 | 59.20 | 59.53 | 58.17 | 59.28 | 9,711,658 | +0.09(+0.14%) |
Dec 03, 2010 | 57.00 | 59.38 | 57.00 | 59.20 | 15,084,785 | +1.43(+2.48%) |
Dec 02, 2010 | 57.64 | 58.04 | 57.44 | 57.77 | 10,990,255 | -0.08(-0.14%) |
Dec 01, 2010 | 56.02 | 58.09 | 56.02 | 57.84 | 16,704,678 | +2.51(+4.54%) |
Nov 30, 2010 | 53.97 | 55.65 | 53.47 | 55.33 | 15,539,704 | +0.24(+0.44%) |
Nov 29, 2010 | 54.30 | 55.20 | 53.70 | 55.09 | 12,013,077 | +0.88(+1.62%) |
Nov 26, 2010 | 54.32 | 55.19 | 54.21 | 54.21 | 3,883,989 | -0.83(-1.52%) |
Nov 24, 2010 | 54.04 | 55.04 | 55.04 | 55.04 | 9,640,499 | +1.22(+2.27%) |
Nov 23, 2010 | 53.81 | 53.85 | 52.68 | 53.82 | 13,484,095 | -0.68(-1.26%) |
Nov 22, 2010 | 54.15 | 54.51 | 53.25 | 54.51 | 11,596,599 | -0.02(-0.04%) |
Nov 19, 2010 | 53.86 | 54.56 | 53.00 | 54.53 | 10,775,032 | +0.66(+1.23%) |
Nov 18, 2010 | 53.51 | 54.21 | 53.51 | 53.87 | 13,148,130 | +0.78(+1.48%) |
Nov 17, 2010 | 51.90 | 53.35 | 51.78 | 53.08 | 13,503,323 | +0.87(+1.67%) |
Nov 16, 2010 | 52.05 | 53.02 | 51.73 | 52.21 | 17,489,074 | -0.80(-1.51%) |
Nov 15, 2010 | 53.02 | 53.35 | 52.65 | 53.01 | 11,776,235 | +0.14(+0.26%) |
Nov 12, 2010 | 52.50 | 53.44 | 52.25 | 52.88 | 15,575,309 | -0.65(-1.21%) |
Nov 11, 2010 | 52.79 | 53.61 | 52.45 | 53.52 | 12,672,090 | +0.26(+0.50%) |
Nov 10, 2010 | 52.68 | 53.34 | 52.25 | 53.26 | 16,398,989 | +0.52(+0.99%) |
Nov 09, 2010 | 53.58 | 54.44 | 52.44 | 52.74 | 15,755,324 | -0.66(-1.23%) |
Nov 08, 2010 | 53.79 | 53.98 | 52.96 | 53.40 | 14,827,267 | -0.59(-1.08%) |
Nov 05, 2010 | 53.83 | 54.46 | 53.27 | 53.98 | 16,001,260 | -0.10(-0.18%) |
Nov 04, 2010 | 52.68 | 54.11 | 52.54 | 54.08 | 20,133,738 | +2.56(+4.97%) |
Nov 03, 2010 | 51.16 | 51.52 | 50.62 | 51.52 | 13,282,868 | +0.53(+1.04%) |
Nov 02, 2010 | 50.56 | 51.43 | 50.38 | 50.99 | 13,210,325 | +0.93(+1.85%) |
Nov 01, 2010 | 50.26 | 50.27 | 49.61 | 50.06 | 17,239,450 | +0.20(+0.40%) |
Oct 29, 2010 | 49.58 | 50.11 | 49.25 | 49.86 | 17,608,340 | +0.08(+0.16%) |
Oct 28, 2010 | 49.65 | 49.93 | 48.90 | 49.79 | 19,906,304 | +0.39(+0.78%) |
Oct 27, 2010 | 48.69 | 49.48 | 48.23 | 49.40 | 11,019,969 | +0.51(+1.04%) |
Oct 25, 2010 | 48.89 | 49.88 | 48.87 | 48.89 | 17,992,980 | +0.54(+1.12%) |
Oct 22, 2010 | 47.14 | 48.66 | 47.10 | 48.35 | 20,817,614 | +2.47(+5.38%) |
Oct 21, 2010 | 46.02 | 46.34 | 45.31 | 45.88 | 14,490,418 | +0.01(+0.03%) |
Oct 20, 2010 | 45.26 | 46.20 | 45.03 | 45.87 | 12,125,714 | +0.59(+1.29%) |
Oct 19, 2010 | 45.39 | 45.58 | 44.49 | 45.28 | 19,151,682 | -0.74(-1.61%) |
Oct 18, 2010 | 45.59 | 46.85 | 45.33 | 46.03 | 11,350,597 | +0.01(+0.02%) |
Oct 15, 2010 | 46.17 | 46.29 | 45.32 | 46.02 | 16,250,109 | +0.17(+0.37%) |
Oct 14, 2010 | 46.18 | 46.36 | 45.45 | 45.85 | 11,234,927 | -0.26(-0.56%) |
Oct 13, 2010 | 45.30 | 46.36 | 45.13 | 46.10 | 14,783,233 | +1.40(+3.13%) |
Oct 12, 2010 | 45.06 | 45.11 | 44.21 | 44.71 | 16,885,562 | -0.60(-1.32%) |
Oct 11, 2010 | 45.23 | 45.73 | 44.86 | 45.31 | 7,889,364 | -0.04(-0.09%) |
Oct 08, 2010 | 45.35 | 45.51 | 43.95 | 45.35 | 11,695,428 | +0.41(+0.90%) |
Oct 07, 2010 | 45.43 | 45.43 | 44.53 | 44.94 | 41,324 | -0.10(-0.22%) |
Oct 06, 2010 | 44.81 | 45.60 | 44.76 | 45.04 | 11,689,374 | +0.12(+0.27%) |
Oct 05, 2010 | 44.33 | 45.09 | 44.14 | 44.92 | 40,317 | +1.26(+2.88%) |
Oct 04, 2010 | 44.43 | 44.95 | 43.21 | 43.66 | 10,199,938 | -0.88(-1.97%) |
Oct 01, 2010 | 44.54 | 44.84 | 44.09 | 44.54 | 12,405,945 | +0.58(+1.33%) |
Sep 30, 2010 | 43.95 | 44.92 | 43.73 | 43.96 | 65,063 | +0.07(+0.15%) |
Sep 29, 2010 | 43.07 | 44.36 | 42.89 | 43.89 | 54,917 | +0.88(+2.04%) |
Sep 28, 2010 | 42.79 | 43.12 | 42.37 | 43.02 | 20,932 | +0.31(+0.72%) |
Sep 27, 2010 | 43.54 | 43.57 | 42.57 | 42.71 | 10,972,314 | -0.56(-1.29%) |
Sep 24, 2010 | 42.18 | 43.56 | 42.03 | 43.26 | 13,786,512 | +1.80(+4.35%) |
Sep 23, 2010 | 41.46 | 41.98 | 41.24 | 41.46 | 11,943,420 | -0.62(-1.48%) |
Sep 22, 2010 | 42.38 | 42.76 | 41.94 | 42.08 | 9,384,295 | -0.22(-0.52%) |
Sep 21, 2010 | 41.99 | 42.67 | 41.85 | 42.30 | 9,033 | +0.58(+1.40%) |
Sep 20, 2010 | 41.53 | 42.19 | 41.22 | 41.72 | 13,160,076 | +0.26(+0.64%) |
Sep 17, 2010 | 41.45 | 42.00 | 41.45 | 41.45 | 13,665,771 | -0.06(-0.15%) |
Sep 15, 2010 | 41.75 | 42.40 | 40.87 | 41.52 | 22,118,716 | -0.47(-1.12%) |
Sep 14, 2010 | 42.79 | 42.80 | 41.41 | 41.99 | 36,710 | -0.93(-2.16%) |
Sep 13, 2010 | 42.76 | 43.13 | 42.61 | 42.92 | 10,186,716 | +0.60(+1.42%) |
Sep 10, 2010 | 42.19 | 42.65 | 41.91 | 42.32 | 10,925,334 | +0.56(+1.33%) |
Sep 09, 2010 | 42.20 | 42.37 | 41.64 | 41.76 | 2,699 | +0.14(+0.33%) |
Sep 08, 2010 | 41.62 | 42.02 | 40.76 | 41.62 | 12,544,652 | +0.86(+2.12%) |
Sep 07, 2010 | 40.97 | 41.03 | 40.39 | 40.76 | 37,961 | -0.17(-0.42%) |
Sep 03, 2010 | 40.79 | 41.31 | 40.52 | 40.93 | 13,245,881 | +0.68(+1.68%) |
Sep 02, 2010 | 39.62 | 40.29 | 39.30 | 40.25 | 31,593 | +0.88(+2.25%) |
Sep 01, 2010 | 38.60 | 39.53 | 38.46 | 39.37 | 15,745,830 | +1.31(+3.45%) |
Aug 31, 2010 | 37.99 | 38.53 | 37.75 | 38.06 | 24,197 | -0.61(-1.59%) |
Aug 30, 2010 | 39.68 | 39.90 | 38.60 | 38.67 | 13,038,138 | -0.73(-1.86%) |
Aug 27, 2010 | 39.63 | 39.40 | 37.98 | 39.40 | 17,682,648 | +0.57(+1.46%) |
Aug 26, 2010 | 38.84 | 39.39 | 37.97 | 38.84 | 38,967 | -0.04(-0.09%) |
Aug 25, 2010 | 38.89 | 39.04 | 38.35 | 38.87 | 196,893 | -0.06(-0.15%) |
Aug 24, 2010 | 38.99 | 40.06 | 38.86 | 38.93 | 37,341 | -0.75(-1.88%) |
Aug 23, 2010 | 39.54 | 40.32 | 39.45 | 39.67 | 14,768,642 | -0.45(-1.13%) |
Aug 20, 2010 | 40.62 | 40.82 | 39.67 | 40.13 | 13,145,257 | -0.97(-2.35%) |
Aug 19, 2010 | 41.97 | 42.04 | 40.78 | 41.10 | 94,073 | -0.97(-2.30%) |
Aug 18, 2010 | 42.70 | 42.77 | 41.74 | 42.06 | 84,974 | -0.80(-1.87%) |
Aug 17, 2010 | 42.65 | 43.35 | 42.39 | 42.87 | 18,091 | +0.67(+1.58%) |
Aug 16, 2010 | 41.59 | 42.53 | 41.51 | 42.20 | 8,404,010 | +0.43(+1.04%) |
Aug 13, 2010 | 41.76 | 42.53 | 41.74 | 41.76 | 7,886,551 | -0.35(-0.83%) |
Aug 12, 2010 | 41.74 | 42.57 | 41.67 | 42.11 | 10,978,445 | -0.57(-1.33%) |
Aug 11, 2010 | 43.34 | 43.41 | 42.38 | 42.68 | 30,348 | -1.38(-3.13%) |
Aug 10, 2010 | 44.06 | 44.44 | 43.47 | 44.06 | 73,498 | -0.38(-0.85%) |
Aug 09, 2010 | 44.66 | 44.91 | 44.38 | 44.44 | 6,552,981 | +0.13(+0.29%) |
Aug 06, 2010 | 44.31 | 44.98 | 43.66 | 44.31 | 10,062,015 | -0.65(-1.45%) |
Aug 05, 2010 | 44.52 | 44.98 | 44.02 | 44.96 | 8,219,229 | +0.24(+0.54%) |
Aug 04, 2010 | 44.69 | 45.29 | 44.32 | 44.72 | 39,703 | +0.04(+0.10%) |
Aug 03, 2010 | 43.95 | 45.04 | 43.95 | 44.68 | 81,247 | +0.09(+0.19%) |
Aug 02, 2010 | 43.33 | 45.04 | 43.28 | 44.59 | 21,429,506 | +2.19(+5.16%) |
Jul 30, 2010 | 42.40 | 42.65 | 41.74 | 42.40 | 12,525,026 | -0.11(-0.25%) |
Jul 29, 2010 | 42.75 | 43.34 | 41.73 | 42.51 | 38,457 | +0.06(+0.13%) |
Jul 28, 2010 | 42.45 | 42.70 | 41.66 | 42.45 | 1,648 | +0.57(+1.36%) |
Jul 27, 2010 | 41.89 | 42.11 | 40.93 | 41.89 | 24,023 | +0.06(+0.14%) |
Jul 26, 2010 | 42.40 | 42.40 | 41.11 | 41.83 | 13,497,360 | -0.36(-0.84%) |
Jul 23, 2010 | 41.99 | 42.65 | 41.37 | 42.18 | 26,595,242 | -1.39(-3.18%) |
Jul 22, 2010 | 43.00 | 43.98 | 42.84 | 43.57 | 47,944 | +1.22(+2.87%) |
Jul 21, 2010 | 43.53 | 43.71 | 41.87 | 42.35 | 17,633,552 | -1.03(-2.38%) |
Jul 20, 2010 | 43.39 | 43.59 | 41.24 | 43.39 | 19,440,648 | +1.34(+3.20%) |
Jul 19, 2010 | 41.06 | 42.42 | 40.76 | 42.04 | 20,072,114 | +1.76(+4.36%) |
Jul 16, 2010 | 40.29 | 41.59 | 40.23 | 40.29 | 24,075,146 | -0.72(-1.75%) |
Jul 15, 2010 | 41.88 | 41.88 | 40.81 | 41.00 | 16,161,738 | -0.85(-2.04%) |
Jul 14, 2010 | 41.51 | 42.30 | 41.17 | 41.86 | 38,458 | +0.19(+0.46%) |
Jul 13, 2010 | 42.01 | 42.43 | 41.62 | 41.67 | 18,572 | +0.26(+0.64%) |
Jul 12, 2010 | 41.52 | 41.91 | 40.94 | 41.40 | 9,876,039 | -0.22(-0.53%) |
Jul 09, 2010 | 41.62 | 41.84 | 41.12 | 41.62 | 8,881,751 | +0.01(+0.03%) |
Jul 08, 2010 | 41.48 | 41.61 | 40.53 | 41.61 | 53,477 | +0.71(+1.74%) |
Jul 07, 2010 | 39.58 | 40.90 | 39.38 | 40.90 | 17,095,582 | +1.42(+3.60%) |
Jul 06, 2010 | 39.91 | 40.32 | 38.88 | 39.48 | 18,167 | +0.41(+1.06%) |
Jul 02, 2010 | 39.06 | 39.92 | 38.54 | 39.06 | 16,878,590 | -0.16(-0.40%) |
Jul 01, 2010 | 39.24 | 39.66 | 38.10 | 39.22 | 20,372,300 | -0.11(-0.29%) |
Jun 30, 2010 | 39.33 | 40.24 | 39.11 | 39.33 | 53,905 | +0.14(+0.36%) |
Jun 29, 2010 | 39.18 | 40.22 | 38.99 | 39.19 | 36,962 | -2.19(-5.29%) |
Jun 25, 2010 | 41.38 | 41.58 | 40.26 | 41.38 | 33,969,624 | +0.77(+1.89%) |
Jun 24, 2010 | 41.25 | 41.44 | 40.42 | 40.61 | 28,608 | -0.85(-2.04%) |
Jun 23, 2010 | 41.39 | 41.75 | 40.83 | 41.46 | 11,252 | +0.05(+0.12%) |
Jun 22, 2010 | 42.88 | 43.04 | 41.36 | 41.41 | 152,919 | -1.47(-3.43%) |
Jun 21, 2010 | 43.81 | 43.99 | 42.51 | 42.88 | 14,489,314 | -0.14(-0.33%) |
Jun 18, 2010 | 43.02 | 43.53 | 42.26 | 43.02 | 23,315,792 | -0.59(-1.35%) |
Jun 17, 2010 | 43.61 | 43.78 | 43.04 | 43.61 | 5,246 | +0.39(+0.90%) |
Jun 16, 2010 | 42.50 | 43.82 | 42.50 | 43.22 | 13,488,259 | -0.04(-0.10%) |
Jun 15, 2010 | 42.44 | 43.40 | 42.04 | 43.26 | 5,442 | +1.57(+3.77%) |
Jun 14, 2010 | 42.93 | 43.29 | 41.59 | 41.69 | 16,631,532 | -0.58(-1.38%) |
Jun 11, 2010 | 41.54 | 42.44 | 41.38 | 42.28 | 15,362,666 | +0.22(+0.52%) |
Jun 10, 2010 | 41.08 | 42.18 | 40.76 | 42.06 | 48,661 | +2.63(+6.67%) |
Jun 09, 2010 | 40.05 | 41.18 | 39.24 | 39.43 | 19,008,400 | -0.06(-0.16%) |
Jun 08, 2010 | 38.69 | 39.60 | 38.27 | 39.49 | 1,267 | +0.95(+2.45%) |
Jun 07, 2010 | 39.71 | 40.23 | 38.46 | 38.54 | 19,875,246 | -1.07(-2.71%) |
Jun 04, 2010 | 39.62 | 41.19 | 39.21 | 39.62 | 28,237,684 | +0.50(+1.27%) |
Jun 03, 2010 | 40.75 | 40.89 | 38.70 | 39.12 | 35,403,536 | -0.90(-2.25%) |
Jun 02, 2010 | 38.18 | 40.10 | 37.92 | 40.02 | 37,761,004 | +3.24(+8.81%) |