Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.82 | 41.87 | 41.34 | 41.47 | 16,168,643 | -0.33(-0.80%) |
May 23, 2011 | 41.63 | 42.02 | 41.63 | 41.80 | 9,699,527 | -0.05(-0.13%) |
May 20, 2011 | 42.05 | 42.16 | 41.77 | 41.86 | 11,628,856 | -0.14(-0.34%) |
May 19, 2011 | 41.81 | 42.09 | 41.67 | 42.00 | 10,154,912 | +0.23(+0.54%) |
May 18, 2011 | 42.02 | 42.05 | 41.60 | 41.77 | 15,080,130 | -0.27(-0.65%) |
May 17, 2011 | 42.06 | 42.61 | 41.82 | 42.05 | 19,279,990 | -0.39(-0.93%) |
May 16, 2011 | 42.10 | 42.75 | 42.00 | 42.44 | 18,727,724 | +0.26(+0.61%) |
May 13, 2011 | 42.22 | 42.42 | 41.90 | 42.18 | 11,848,027 | +0.00(+0.00%) |
May 12, 2011 | 41.82 | 42.26 | 41.57 | 42.18 | 11,811,945 | +0.42(+1.00%) |
May 11, 2011 | 41.72 | 42.10 | 41.67 | 41.77 | 12,455,093 | +0.00(+0.01%) |
May 10, 2011 | 41.48 | 41.82 | 41.44 | 41.76 | 11,651,034 | +0.32(+0.78%) |
May 09, 2011 | 41.34 | 41.64 | 41.14 | 41.44 | 8,727,641 | +0.06(+0.15%) |
May 06, 2011 | 41.59 | 41.78 | 41.26 | 41.38 | 10,709,828 | -0.04(-0.09%) |
May 05, 2011 | 41.48 | 41.82 | 41.28 | 41.42 | 14,808,570 | -0.23(-0.54%) |
May 04, 2011 | 41.60 | 41.96 | 41.51 | 41.64 | 10,860,357 | -0.07(-0.16%) |
May 03, 2011 | 41.42 | 41.94 | 41.33 | 41.71 | 14,792,025 | +0.32(+0.76%) |
May 02, 2011 | 41.22 | 41.41 | 41.22 | 41.39 | 10,874,545 | +0.05(+0.11%) |
Apr 29, 2011 | 40.92 | 41.48 | 40.86 | 41.35 | 13,050,070 | +0.22(+0.53%) |
Apr 28, 2011 | 40.83 | 41.21 | 40.82 | 41.13 | 13,065,416 | +0.20(+0.50%) |
Apr 27, 2011 | 40.52 | 41.07 | 40.52 | 40.93 | 12,932,264 | +0.38(+0.95%) |
Apr 26, 2011 | 40.15 | 40.79 | 40.07 | 40.54 | 15,945,925 | +0.41(+1.01%) |
Apr 25, 2011 | 40.21 | 40.23 | 40.03 | 40.14 | 7,732,223 | -0.16(-0.39%) |
Apr 21, 2011 | 40.48 | 40.56 | 40.18 | 40.30 | 7,809,036 | -0.08(-0.21%) |
Apr 20, 2011 | 40.42 | 40.57 | 40.34 | 40.38 | 9,862,886 | +0.26(+0.64%) |
Apr 19, 2011 | 40.06 | 40.21 | 39.94 | 40.12 | 8,179,968 | +0.03(+0.07%) |
Apr 18, 2011 | 39.92 | 40.35 | 39.79 | 40.09 | 12,649,494 | -0.18(-0.45%) |
Apr 15, 2011 | 40.27 | 40.38 | 40.09 | 40.27 | 11,595,514 | +0.04(+0.09%) |
Apr 14, 2011 | 40.22 | 40.42 | 40.02 | 40.24 | 9,878,239 | -0.10(-0.24%) |
Apr 13, 2011 | 40.40 | 40.58 | 40.24 | 40.33 | 11,438,385 | +0.08(+0.21%) |
Apr 12, 2011 | 39.63 | 40.42 | 39.61 | 40.25 | 17,883,250 | +0.53(+1.33%) |
Apr 11, 2011 | 39.51 | 39.80 | 39.41 | 39.72 | 9,930,923 | +0.21(+0.53%) |
Apr 08, 2011 | 39.87 | 39.97 | 39.31 | 39.51 | 12,945,554 | -0.35(-0.87%) |
Apr 07, 2011 | 39.75 | 40.04 | 39.67 | 39.86 | 16,196,714 | +0.02(+0.04%) |
Apr 06, 2011 | 39.61 | 40.02 | 39.61 | 39.85 | 11,123,743 | +0.18(+0.46%) |
Apr 05, 2011 | 39.63 | 40.00 | 39.61 | 39.66 | 11,798,371 | +0.07(+0.17%) |
Apr 04, 2011 | 39.34 | 39.73 | 39.15 | 39.60 | 12,265,721 | +0.39(+1.00%) |
Apr 01, 2011 | 39.30 | 39.38 | 39.05 | 39.21 | 10,593,957 | +0.06(+0.15%) |
Mar 31, 2011 | 39.22 | 39.35 | 39.03 | 39.15 | 14,513,504 | -0.23(-0.59%) |
Mar 30, 2011 | 39.38 | 39.38 | 39.38 | 39.38 | 11,390,107 | +0.08(+0.19%) |
Mar 29, 2011 | 39.15 | 39.39 | 39.14 | 39.30 | 11,584,976 | +0.05(+0.13%) |
Mar 28, 2011 | 39.34 | 39.48 | 39.12 | 39.25 | 11,111,369 | -0.12(-0.31%) |
Mar 25, 2011 | 39.53 | 39.61 | 39.32 | 39.37 | 10,128,835 | -0.18(-0.46%) |
Mar 24, 2011 | 38.98 | 39.82 | 38.94 | 39.55 | 20,039,794 | +0.71(+1.84%) |
Mar 23, 2011 | 39.00 | 39.02 | 38.64 | 38.84 | 17,992,842 | -0.27(-0.69%) |
Mar 22, 2011 | 39.09 | 39.21 | 38.95 | 39.11 | 11,214,029 | +0.06(+0.15%) |
Mar 21, 2011 | 39.03 | 39.09 | 38.92 | 39.05 | 11,599,124 | +0.30(+0.78%) |
Mar 18, 2011 | 38.83 | 39.03 | 38.54 | 38.75 | 15,711,060 | +0.11(+0.29%) |
Mar 17, 2011 | 38.91 | 39.01 | 38.39 | 38.63 | 14,476,763 | -0.01(-0.02%) |
Mar 16, 2011 | 38.75 | 39.01 | 38.33 | 38.64 | 21,882,546 | -0.51(-1.31%) |
Mar 15, 2011 | 39.17 | 39.37 | 39.13 | 39.15 | 18,428,230 | -0.20(-0.50%) |
Mar 14, 2011 | 39.37 | 39.50 | 39.15 | 39.35 | 13,590,140 | -0.20(-0.51%) |
Mar 11, 2011 | 39.59 | 39.82 | 39.21 | 39.55 | 19,336,896 | -0.05(-0.11%) |
Mar 10, 2011 | 39.37 | 40.52 | 39.30 | 39.60 | 24,348,144 | -0.02(-0.04%) |
Mar 09, 2011 | 39.31 | 39.74 | 39.27 | 39.61 | 15,136,694 | +0.45(+1.14%) |
Mar 08, 2011 | 38.91 | 39.24 | 38.84 | 39.16 | 15,964,297 | +0.31(+0.81%) |
Mar 07, 2011 | 39.03 | 39.05 | 38.65 | 38.85 | 17,452,484 | -0.04(-0.10%) |
Mar 04, 2011 | 39.13 | 39.20 | 38.63 | 38.89 | 21,068,760 | +0.04(+0.12%) |
Mar 03, 2011 | 38.98 | 39.04 | 38.61 | 38.84 | 16,757,385 | +0.19(+0.48%) |
Mar 02, 2011 | 39.04 | 39.11 | 38.63 | 38.66 | 14,926,131 | -0.23(-0.60%) |
Mar 01, 2011 | 38.96 | 39.28 | 38.80 | 38.89 | 23,627,590 | +0.07(+0.17%) |
Feb 28, 2011 | 38.65 | 39.16 | 38.60 | 38.82 | 23,970,656 | +0.17(+0.44%) |
Feb 25, 2011 | 38.90 | 38.96 | 38.48 | 38.65 | 27,221,370 | -0.25(-0.65%) |
Feb 24, 2011 | 39.68 | 39.71 | 38.74 | 38.90 | 31,516,624 | -0.70(-1.77%) |
Feb 23, 2011 | 39.93 | 40.03 | 39.51 | 39.61 | 26,938,622 | -0.48(-1.19%) |
Feb 22, 2011 | 40.19 | 40.34 | 39.55 | 40.08 | 38,423,692 | -1.28(-3.09%) |
Feb 18, 2011 | 40.84 | 41.50 | 40.70 | 41.36 | 26,749,420 | +0.47(+1.15%) |
Feb 17, 2011 | 40.72 | 41.00 | 40.59 | 40.89 | 11,433,368 | +0.15(+0.37%) |
Feb 16, 2011 | 41.00 | 41.23 | 40.65 | 40.74 | 20,625,122 | -0.30(-0.73%) |
Feb 15, 2011 | 40.91 | 41.11 | 40.71 | 41.04 | 15,171,284 | +0.11(+0.27%) |
Feb 14, 2011 | 41.27 | 41.31 | 40.83 | 40.93 | 21,799,636 | -0.66(-1.60%) |
Feb 11, 2011 | 41.47 | 41.73 | 41.31 | 41.59 | 12,831,191 | +0.06(+0.14%) |
Feb 10, 2011 | 41.94 | 41.94 | 41.30 | 41.53 | 21,111,228 | -0.84(-1.97%) |
Feb 09, 2011 | 42.02 | 42.37 | 41.90 | 42.37 | 11,493,493 | +0.26(+0.62%) |
Feb 08, 2011 | 41.90 | 42.17 | 41.79 | 42.11 | 11,812,139 | +0.23(+0.55%) |
Feb 07, 2011 | 41.88 | 42.00 | 41.70 | 41.88 | 9,000,396 | +0.03(+0.07%) |
Feb 04, 2011 | 41.85 | 41.90 | 41.58 | 41.85 | 9,515,220 | +0.08(+0.20%) |
Feb 03, 2011 | 41.76 | 41.85 | 41.37 | 41.76 | 15,108,485 | +0.04(+0.11%) |
Feb 02, 2011 | 41.94 | 41.96 | 41.56 | 41.72 | 18,810,376 | -0.35(-0.83%) |
Feb 01, 2011 | 42.10 | 42.26 | 41.76 | 42.07 | 17,209,328 | +0.19(+0.46%) |
Jan 31, 2011 | 42.16 | 42.24 | 41.60 | 41.88 | 21,006,092 | -0.47(-1.11%) |
Jan 28, 2011 | 43.09 | 43.24 | 42.20 | 42.35 | 19,534,076 | -0.65(-1.51%) |
Jan 27, 2011 | 42.91 | 43.16 | 42.59 | 43.00 | 13,624,627 | +0.19(+0.44%) |
Jan 26, 2011 | 42.86 | 43.13 | 42.57 | 42.81 | 17,691,148 | +0.04(+0.10%) |
Jan 25, 2011 | 41.91 | 42.79 | 41.67 | 42.76 | 27,423,716 | +0.90(+2.16%) |
Jan 24, 2011 | 41.37 | 41.86 | 41.30 | 41.86 | 14,829,746 | +0.24(+0.57%) |
Jan 21, 2011 | 41.94 | 42.00 | 41.36 | 41.62 | 17,353,180 | -0.19(-0.46%) |
Jan 20, 2011 | 41.17 | 42.02 | 41.17 | 41.82 | 26,266,908 | +0.72(+1.74%) |
Jan 19, 2011 | 41.11 | 41.19 | 40.86 | 41.10 | 13,249,896 | -0.08(-0.20%) |
Jan 18, 2011 | 41.16 | 41.38 | 40.89 | 41.18 | 14,104,899 | +0.25(+0.60%) |
Jan 14, 2011 | 40.87 | 41.07 | 40.64 | 40.93 | 12,434,629 | +0.02(+0.04%) |
Jan 13, 2011 | 40.85 | 41.35 | 40.84 | 40.92 | 17,226,544 | -0.04(-0.11%) |
Jan 12, 2011 | 40.72 | 41.32 | 40.58 | 40.96 | 18,147,840 | +0.42(+1.03%) |
Jan 11, 2011 | 40.29 | 40.72 | 40.13 | 40.55 | 16,106,458 | +0.42(+1.04%) |
Jan 10, 2011 | 40.07 | 40.41 | 39.99 | 40.13 | 14,031,299 | -0.26(-0.65%) |
Jan 07, 2011 | 40.25 | 40.45 | 40.15 | 40.39 | 10,670,483 | +0.07(+0.16%) |
Jan 06, 2011 | 40.56 | 40.61 | 40.17 | 40.32 | 20,874,582 | -0.31(-0.77%) |
Jan 05, 2011 | 40.89 | 41.13 | 40.57 | 40.64 | 19,037,520 | -0.27(-0.66%) |
Jan 04, 2011 | 40.79 | 40.99 | 40.54 | 40.90 | 16,274,229 | +0.16(+0.38%) |
Jan 03, 2011 | 40.50 | 40.93 | 40.44 | 40.75 | 19,111,392 | +0.47(+1.17%) |
Dec 31, 2010 | 40.31 | 40.52 | 40.17 | 40.28 | 9,498,482 | -0.10(-0.26%) |
Dec 30, 2010 | 40.33 | 40.47 | 40.21 | 40.38 | 8,440,526 | -0.01(-0.02%) |
Dec 29, 2010 | 40.01 | 40.52 | 40.01 | 40.39 | 10,218,712 | +0.25(+0.63%) |
Dec 28, 2010 | 40.05 | 40.28 | 39.96 | 40.14 | 9,090,530 | +0.13(+0.32%) |
Dec 27, 2010 | 40.00 | 40.13 | 39.75 | 40.01 | 7,868,020 | -0.02(-0.06%) |
Dec 23, 2010 | 39.71 | 40.10 | 39.69 | 40.03 | 12,139,433 | +0.22(+0.54%) |
Dec 22, 2010 | 40.02 | 40.07 | 39.70 | 39.81 | 15,342,846 | -0.25(-0.63%) |
Dec 21, 2010 | 40.15 | 40.23 | 40.06 | 40.07 | 11,103,179 | -0.09(-0.22%) |
Dec 20, 2010 | 40.75 | 40.75 | 40.04 | 40.16 | 18,212,710 | -0.48(-1.18%) |
Dec 17, 2010 | 40.84 | 40.89 | 40.61 | 40.64 | 28,871,020 | -0.16(-0.40%) |
Dec 16, 2010 | 40.40 | 40.80 | 40.33 | 40.80 | 16,516,487 | +0.30(+0.74%) |
Dec 15, 2010 | 40.50 | 40.58 | 40.36 | 40.50 | 14,074,732 | -0.16(-0.40%) |
Dec 14, 2010 | 40.40 | 40.76 | 40.34 | 40.67 | 14,388,802 | +0.18(+0.44%) |
Dec 13, 2010 | 40.56 | 40.63 | 40.33 | 40.49 | 15,168,732 | -0.05(-0.13%) |
Dec 10, 2010 | 40.56 | 40.63 | 40.43 | 40.54 | 16,134,471 | -0.04(-0.11%) |
Dec 09, 2010 | 40.87 | 40.90 | 40.57 | 40.58 | 14,370,748 | -0.11(-0.28%) |
Dec 08, 2010 | 40.97 | 41.04 | 40.67 | 40.70 | 16,711,370 | -0.22(-0.54%) |
Dec 07, 2010 | 40.51 | 41.10 | 40.51 | 40.92 | 21,403,196 | +0.45(+1.10%) |
Dec 06, 2010 | 40.76 | 40.81 | 40.46 | 40.47 | 11,622,943 | -0.10(-0.24%) |
Dec 03, 2010 | 40.58 | 40.67 | 40.34 | 40.57 | 13,597,153 | -0.10(-0.24%) |
Dec 02, 2010 | 40.64 | 40.78 | 40.39 | 40.67 | 21,243,250 | +0.04(+0.09%) |
Dec 01, 2010 | 40.42 | 40.74 | 40.40 | 40.63 | 24,076,756 | +0.45(+1.13%) |
Nov 30, 2010 | 39.93 | 40.43 | 39.81 | 40.17 | 23,641,182 | +0.18(+0.45%) |
Nov 29, 2010 | 39.85 | 40.05 | 39.68 | 40.00 | 14,523,848 | +0.08(+0.20%) |
Nov 26, 2010 | 39.88 | 40.06 | 39.79 | 39.92 | 5,594,106 | -0.20(-0.50%) |
Nov 24, 2010 | 39.92 | 40.12 | 40.12 | 40.12 | 13,885,303 | +0.25(+0.63%) |
Nov 23, 2010 | 40.26 | 40.30 | 39.78 | 39.86 | 18,649,454 | -0.53(-1.31%) |
Nov 22, 2010 | 40.26 | 40.55 | 40.05 | 40.39 | 12,707,307 | -0.01(-0.02%) |
Nov 19, 2010 | 40.18 | 40.44 | 40.07 | 40.40 | 13,877,793 | +0.30(+0.76%) |
Nov 18, 2010 | 40.21 | 40.59 | 40.03 | 40.09 | 15,600,546 | +0.16(+0.39%) |
Nov 17, 2010 | 40.37 | 40.44 | 39.78 | 39.94 | 19,533,434 | -0.36(-0.90%) |
Nov 16, 2010 | 40.53 | 41.11 | 40.29 | 40.30 | 31,739,390 | +0.09(+0.22%) |
Nov 15, 2010 | 40.23 | 40.37 | 40.01 | 40.21 | 15,428,536 | +0.01(+0.02%) |
Nov 12, 2010 | 40.18 | 40.36 | 40.00 | 40.20 | 14,379,557 | -0.16(-0.39%) |
Nov 11, 2010 | 40.49 | 40.49 | 40.08 | 40.36 | 16,918,430 | -0.13(-0.31%) |
Nov 10, 2010 | 40.67 | 40.67 | 40.17 | 40.49 | 15,133,849 | -0.40(-0.98%) |
Nov 09, 2010 | 40.91 | 41.01 | 40.72 | 40.89 | 13,528,858 | +0.18(+0.44%) |
Nov 08, 2010 | 40.78 | 40.91 | 40.49 | 40.71 | 13,384,825 | -0.29(-0.71%) |
Nov 05, 2010 | 41.19 | 41.39 | 40.78 | 41.00 | 13,819,628 | -0.12(-0.29%) |
Nov 04, 2010 | 40.85 | 41.22 | 40.81 | 41.12 | 17,834,946 | +0.33(+0.82%) |
Nov 03, 2010 | 40.68 | 40.81 | 40.27 | 40.78 | 12,374,826 | +0.09(+0.22%) |
Nov 02, 2010 | 40.52 | 40.84 | 40.47 | 40.70 | 11,908,531 | +0.36(+0.88%) |
Nov 01, 2010 | 40.15 | 40.48 | 40.12 | 40.34 | 11,052,692 | +0.10(+0.26%) |
Oct 29, 2010 | 40.14 | 40.55 | 39.82 | 40.23 | 10,815,473 | +0.07(+0.17%) |
Oct 28, 2010 | 40.25 | 40.28 | 39.80 | 40.17 | 11,018,568 | +0.16(+0.39%) |
Oct 27, 2010 | 40.29 | 40.58 | 39.77 | 40.01 | 17,534,838 | -0.06(-0.15%) |
Oct 25, 2010 | 40.24 | 40.41 | 40.03 | 40.07 | 10,720,983 | -0.08(-0.20%) |
Oct 22, 2010 | 40.08 | 40.18 | 40.00 | 40.15 | 7,802,737 | +0.02(+0.06%) |
Oct 21, 2010 | 39.88 | 40.36 | 39.80 | 40.13 | 12,908,519 | +0.42(+1.05%) |
Oct 20, 2010 | 39.58 | 39.99 | 39.55 | 39.71 | 13,121,098 | +0.11(+0.28%) |
Oct 19, 2010 | 39.70 | 39.93 | 39.46 | 39.60 | 13,766,390 | -0.33(-0.82%) |
Oct 18, 2010 | 39.55 | 40.03 | 39.55 | 39.93 | 12,430,069 | +0.30(+0.77%) |
Oct 15, 2010 | 39.63 | 39.80 | 39.38 | 39.63 | 16,909,940 | +0.07(+0.19%) |
Oct 14, 2010 | 40.01 | 40.01 | 39.31 | 39.55 | 20,930,732 | -0.42(-1.06%) |
Oct 13, 2010 | 40.24 | 40.49 | 39.91 | 39.97 | 18,331,420 | -0.07(-0.19%) |
Oct 12, 2010 | 40.44 | 40.44 | 39.92 | 40.05 | 20,246,876 | -0.51(-1.26%) |
Oct 11, 2010 | 40.49 | 40.66 | 40.43 | 40.56 | 9,477,317 | +0.15(+0.37%) |
Oct 08, 2010 | 40.41 | 40.55 | 40.12 | 40.41 | 11,841,933 | +0.04(+0.09%) |
Oct 07, 2010 | 40.60 | 40.72 | 40.14 | 40.38 | 7,579 | -0.15(-0.37%) |
Oct 06, 2010 | 40.05 | 40.58 | 40.03 | 40.52 | 14,017,753 | +0.40(+1.00%) |
Oct 05, 2010 | 40.06 | 40.29 | 39.98 | 40.12 | 19,427 | +0.33(+0.84%) |
Oct 04, 2010 | 39.62 | 39.89 | 39.47 | 39.79 | 9,595,515 | +0.16(+0.39%) |
Oct 01, 2010 | 39.63 | 39.83 | 39.51 | 39.63 | 11,082,486 | -0.12(-0.31%) |
Sep 30, 2010 | 39.75 | 40.10 | 39.47 | 39.75 | 78,918 | +0.13(+0.32%) |
Sep 29, 2010 | 39.96 | 39.97 | 39.45 | 39.63 | 2,226 | -0.35(-0.87%) |
Sep 28, 2010 | 39.76 | 40.10 | 39.40 | 39.97 | 2,516 | +0.25(+0.64%) |
Sep 27, 2010 | 40.17 | 40.12 | 39.71 | 39.72 | 11,661,874 | -0.45(-1.11%) |
Sep 24, 2010 | 40.07 | 40.40 | 39.99 | 40.17 | 13,152,743 | +0.32(+0.80%) |
Sep 23, 2010 | 39.85 | 40.05 | 39.76 | 39.85 | 9,815,371 | -0.13(-0.32%) |
Sep 22, 2010 | 39.75 | 40.11 | 39.70 | 39.97 | 13,339,284 | +0.19(+0.47%) |
Sep 21, 2010 | 39.75 | 40.07 | 39.60 | 39.79 | 1,077 | +0.02(+0.06%) |
Sep 20, 2010 | 39.44 | 39.86 | 39.43 | 39.77 | 12,468,966 | +0.39(+1.00%) |
Sep 17, 2010 | 39.37 | 39.61 | 39.28 | 39.37 | 28,004,364 | +0.11(+0.28%) |
Sep 15, 2010 | 38.97 | 39.44 | 38.93 | 39.26 | 13,730,208 | +0.15(+0.38%) |
Sep 14, 2010 | 38.74 | 39.39 | 38.73 | 39.11 | 807 | +0.33(+0.86%) |
Sep 13, 2010 | 38.81 | 38.97 | 38.63 | 38.78 | 10,593,083 | +0.18(+0.46%) |
Sep 10, 2010 | 38.55 | 38.67 | 38.41 | 38.60 | 10,987,441 | +0.04(+0.12%) |
Sep 09, 2010 | 38.67 | 38.70 | 38.50 | 38.56 | 9,814,454 | +0.06(+0.15%) |
Sep 08, 2010 | 38.54 | 38.61 | 38.27 | 38.50 | 15,913 | -0.02(-0.06%) |
Sep 07, 2010 | 38.67 | 39.04 | 38.50 | 38.52 | 47,955 | +3.61(+10.34%) |
Sep 06, 2010 | 41.59 | 41.59 | 33.42 | 34.91 | 942 | -3.74(-9.68%) |
Sep 03, 2010 | 38.52 | 38.69 | 38.29 | 38.65 | 12,944,733 | +0.21(+0.54%) |
Sep 02, 2010 | 37.97 | 38.48 | 37.97 | 38.44 | 2,785 | +0.40(+1.05%) |
Sep 01, 2010 | 37.50 | 38.20 | 37.48 | 38.04 | 18,083,586 | +0.74(+1.99%) |
Aug 31, 2010 | 37.44 | 37.95 | 37.23 | 37.30 | 103,261 | -0.28(-0.75%) |
Aug 30, 2010 | 37.89 | 38.07 | 37.53 | 37.58 | 11,469,193 | -0.26(-0.69%) |
Aug 27, 2010 | 37.84 | 38.07 | 37.67 | 37.84 | 16,068,940 | -0.13(-0.35%) |
Aug 26, 2010 | 38.03 | 38.34 | 37.69 | 37.98 | 21,298 | -0.31(-0.81%) |
Aug 25, 2010 | 38.07 | 38.47 | 37.95 | 38.29 | 5,065 | +0.19(+0.49%) |
Aug 24, 2010 | 37.63 | 38.41 | 37.58 | 38.10 | 61,287 | +0.12(+0.31%) |
Aug 23, 2010 | 37.56 | 38.25 | 37.43 | 37.98 | 19,734,550 | +0.68(+1.83%) |
Aug 20, 2010 | 37.26 | 37.49 | 37.16 | 37.30 | 15,754,639 | +0.12(+0.32%) |
Aug 19, 2010 | 37.66 | 37.85 | 37.14 | 37.18 | 37,069 | -0.59(-1.57%) |
Aug 18, 2010 | 37.88 | 38.12 | 37.60 | 37.78 | 1,462 | -0.12(-0.31%) |
Aug 17, 2010 | 37.72 | 38.34 | 37.63 | 37.89 | 23,868 | +0.45(+1.21%) |
Aug 16, 2010 | 37.26 | 37.56 | 37.18 | 37.44 | 12,990,554 | +0.01(+0.02%) |
Aug 13, 2010 | 37.43 | 37.69 | 37.14 | 37.43 | 13,595,945 | -0.02(-0.06%) |
Aug 12, 2010 | 37.55 | 37.72 | 37.14 | 37.46 | 17,234,548 | -0.44(-1.16%) |
Aug 11, 2010 | 38.34 | 38.34 | 37.87 | 37.89 | 4,834 | -0.67(-1.73%) |
Aug 10, 2010 | 38.33 | 38.75 | 38.17 | 38.56 | 11,978,988 | +0.12(+0.31%) |
Aug 09, 2010 | 38.27 | 38.65 | 38.25 | 38.44 | 11,192,946 | +0.20(+0.52%) |
Aug 06, 2010 | 38.24 | 38.24 | 37.74 | 38.24 | 11,199,655 | +0.13(+0.33%) |
Aug 05, 2010 | 38.13 | 38.16 | 37.82 | 38.12 | 140 | +0.01(+0.04%) |
Aug 04, 2010 | 37.69 | 38.18 | 37.67 | 38.10 | 33,433 | +0.23(+0.60%) |
Aug 03, 2010 | 37.85 | 38.14 | 37.68 | 37.87 | 6,546 | -0.09(-0.23%) |
Aug 02, 2010 | 38.07 | 38.18 | 37.62 | 37.96 | 18,733,876 | +0.16(+0.43%) |
Jul 30, 2010 | 37.80 | 37.85 | 37.29 | 37.80 | 18,361,432 | +0.10(+0.25%) |
Jul 29, 2010 | 37.83 | 38.24 | 37.51 | 37.70 | 811 | -0.05(-0.14%) |
Jul 28, 2010 | 37.76 | 37.95 | 37.51 | 37.76 | 2,207 | +0.13(+0.33%) |
Jul 27, 2010 | 37.63 | 37.88 | 37.41 | 37.63 | 4,439 | -0.13(-0.33%) |
Jul 26, 2010 | 38.16 | 38.16 | 37.59 | 37.76 | 19,115,434 | -0.40(-1.05%) |
Jul 23, 2010 | 37.59 | 38.26 | 37.59 | 38.16 | 17,666,518 | +0.60(+1.59%) |
Jul 22, 2010 | 37.33 | 37.73 | 37.30 | 37.56 | 2,155 | +0.38(+1.01%) |
Jul 21, 2010 | 37.66 | 37.66 | 37.00 | 37.18 | 16,671,860 | -0.39(-1.04%) |
Jul 20, 2010 | 37.57 | 37.68 | 36.38 | 37.57 | 22,051,686 | +1.00(+2.75%) |
Jul 19, 2010 | 36.68 | 36.78 | 36.25 | 36.57 | 16,109,242 | -0.11(-0.30%) |
Jul 16, 2010 | 36.68 | 37.17 | 36.57 | 36.68 | 21,561,780 | -0.32(-0.86%) |
Jul 15, 2010 | 37.17 | 37.25 | 36.86 | 37.00 | 16,599,264 | -0.18(-0.50%) |
Jul 14, 2010 | 36.96 | 37.19 | 36.95 | 37.18 | 947 | -0.14(-0.38%) |
Jul 13, 2010 | 37.32 | 37.43 | 37.00 | 37.32 | 33,057 | +0.31(+0.84%) |
Jul 12, 2010 | 36.50 | 37.17 | 36.69 | 37.01 | 18,201,266 | +0.51(+1.40%) |
Jul 09, 2010 | 36.50 | 36.59 | 36.29 | 36.50 | 15,718,554 | +0.18(+0.51%) |
Jul 08, 2010 | 36.42 | 36.42 | 36.03 | 36.32 | 1,941 | +0.18(+0.49%) |
Jul 07, 2010 | 35.93 | 36.16 | 35.56 | 36.14 | 21,905,354 | +0.27(+0.76%) |
Jul 06, 2010 | 36.43 | 36.51 | 35.63 | 35.87 | 28,801 | +0.42(+1.19%) |
Jul 02, 2010 | 35.45 | 35.77 | 35.33 | 35.45 | 18,395,764 | -0.25(-0.70%) |
Jul 01, 2010 | 35.70 | 35.75 | 35.28 | 35.70 | 24,530,642 | +0.20(+0.56%) |
Jun 30, 2010 | 35.50 | 36.16 | 35.45 | 35.50 | 33,383 | -0.57(-1.58%) |
Jun 29, 2010 | 36.07 | 36.38 | 35.76 | 36.07 | 9,215 | +0.03(+0.08%) |
Jun 25, 2010 | 36.04 | 37.07 | 36.04 | 36.04 | 61,394,976 | -0.91(-2.46%) |
Jun 24, 2010 | 36.94 | 37.53 | 36.89 | 36.94 | 20,068,132 | -0.58(-1.54%) |
Jun 23, 2010 | 37.48 | 37.69 | 37.22 | 37.52 | 21,593,872 | +0.10(+0.26%) |
Jun 22, 2010 | 37.71 | 38.01 | 37.37 | 37.42 | 18,495,876 | -0.25(-0.67%) |
Jun 21, 2010 | 38.18 | 38.31 | 37.45 | 37.68 | 19,847,308 | -0.39(-1.03%) |
Jun 18, 2010 | 38.07 | 38.33 | 37.96 | 38.07 | 34,432,824 | +0.10(+0.27%) |
Jun 17, 2010 | 37.70 | 38.02 | 37.63 | 37.96 | 75,293 | +0.32(+0.84%) |
Jun 16, 2010 | 37.65 | 38.09 | 37.60 | 37.65 | 21,532,688 | -0.49(-1.28%) |
Jun 15, 2010 | 38.13 | 38.14 | 37.70 | 38.13 | 53,669 | +0.30(+0.78%) |
Jun 14, 2010 | 37.74 | 38.00 | 37.58 | 37.84 | 18,823,468 | +0.28(+0.75%) |
Jun 11, 2010 | 37.64 | 37.86 | 37.33 | 37.56 | 18,996,006 | -0.27(-0.70%) |
Jun 10, 2010 | 37.82 | 38.16 | 37.70 | 37.82 | 32,146 | +0.17(+0.45%) |
Jun 09, 2010 | 37.63 | 37.93 | 37.36 | 37.65 | 22,386,174 | +0.16(+0.41%) |
Jun 08, 2010 | 37.51 | 37.65 | 37.31 | 37.50 | 27,511,188 | +0.03(+0.08%) |
Jun 07, 2010 | 37.26 | 37.93 | 37.16 | 37.47 | 26,407,600 | +0.25(+0.67%) |
Jun 04, 2010 | 37.22 | 38.18 | 37.08 | 37.22 | 32,557,502 | -0.97(-2.55%) |
Jun 03, 2010 | 38.20 | 38.46 | 38.02 | 38.19 | 14,231,442 | +0.00(+0.00%) |
Jun 02, 2010 | 38.19 | 38.21 | 37.68 | 38.19 | 18,506,188 | +0.59(+1.57%) |