Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.36 | 46.09 | 45.07 | 45.81 | 98,958,080 | +0.10(+0.22%) |
Jul 29, 2010 | 46.30 | 46.41 | 45.25 | 45.71 | 85,681,520 | -0.34(-0.74%) |
Jul 28, 2010 | 46.38 | 46.58 | 45.88 | 46.05 | 51,908,964 | -0.37(-0.80%) |
Jul 27, 2010 | 46.69 | 46.72 | 46.21 | 46.42 | 67,633,992 | -0.02(-0.04%) |
Jul 26, 2010 | 46.12 | 46.46 | 45.91 | 46.44 | 64,840,016 | +0.38(+0.83%) |
Jul 23, 2010 | 45.46 | 46.10 | 45.38 | 46.06 | 81,056,048 | +0.29(+0.63%) |
Jul 22, 2010 | 45.26 | 45.98 | 45.24 | 45.77 | 82,818,592 | +1.13(+2.53%) |
Jul 21, 2010 | 45.75 | 45.76 | 44.56 | 44.64 | 83,412,048 | -0.62(-1.37%) |
Jul 20, 2010 | 43.99 | 45.26 | 43.86 | 45.26 | 89,036,768 | +0.54(+1.21%) |
Jul 19, 2010 | 44.48 | 44.81 | 44.10 | 44.72 | 81,682,136 | +0.38(+0.86%) |
Jul 16, 2010 | 45.44 | 45.63 | 44.30 | 44.34 | 98,831,856 | -1.26(-2.76%) |
Jul 15, 2010 | 45.46 | 45.74 | 44.99 | 45.60 | 95,889,616 | +0.04(+0.09%) |
Jul 14, 2010 | 45.42 | 45.81 | 45.24 | 45.56 | 87,677,608 | +0.23(+0.51%) |
Jul 13, 2010 | 45.13 | 45.50 | 44.80 | 45.33 | 93,092,144 | +0.58(+1.30%) |
Jul 12, 2010 | 44.58 | 45.03 | 44.46 | 44.75 | 60,905,064 | +0.13(+0.29%) |
Jul 09, 2010 | 44.18 | 44.63 | 44.08 | 44.62 | 47,861,056 | +0.42(+0.95%) |
Jul 08, 2010 | 44.31 | 44.38 | 43.68 | 44.20 | 78,203,920 | +0.24(+0.55%) |
Jul 07, 2010 | 42.74 | 44.01 | 42.70 | 43.96 | 72,375,112 | +1.36(+3.19%) |
Jul 06, 2010 | 43.09 | 43.37 | 42.25 | 42.60 | 88,562,432 | +0.13(+0.31%) |
Jul 02, 2010 | 42.67 | 42.82 | 42.09 | 42.47 | 78,565,280 | -0.12(-0.28%) |
Jul 01, 2010 | 42.82 | 42.96 | 41.77 | 42.59 | 158,650,624 | -0.12(-0.28%) |
Jun 30, 2010 | 43.23 | 43.67 | 42.64 | 42.71 | 101,229,960 | -0.66(-1.52%) |
Jun 29, 2010 | 44.42 | 44.46 | 43.07 | 43.37 | 136,325,712 | -1.90(-4.20%) |
Jun 25, 2010 | 45.51 | 45.66 | 44.95 | 45.27 | 89,040,240 | -0.08(-0.18%) |
Jun 24, 2010 | 45.84 | 45.99 | 45.20 | 45.35 | 114,646,936 | -0.70(-1.52%) |
Jun 23, 2010 | 46.29 | 46.47 | 45.69 | 46.05 | 92,072,112 | -0.19(-0.41%) |
Jun 22, 2010 | 46.79 | 47.14 | 46.15 | 46.24 | 94,470,336 | -0.36(-0.77%) |
Jun 21, 2010 | 47.60 | 47.68 | 46.33 | 46.60 | 95,456,552 | -0.40(-0.85%) |
Jun 18, 2010 | 47.06 | 47.34 | 46.86 | 47.00 | 75,921,360 | -0.05(-0.11%) |
Jun 17, 2010 | 47.16 | 47.18 | 46.64 | 47.05 | 77,094,080 | +0.15(+0.32%) |
Jun 16, 2010 | 46.58 | 47.14 | 46.50 | 46.90 | 78,354,048 | +0.19(+0.41%) |
Jun 15, 2010 | 45.71 | 46.77 | 45.45 | 46.71 | 76,255,200 | +1.22(+2.68%) |
Jun 14, 2010 | 45.91 | 46.24 | 45.41 | 45.49 | 68,019,784 | -0.01(-0.02%) |
Jun 11, 2010 | 44.63 | 45.54 | 44.61 | 45.50 | 74,299,416 | +0.43(+0.95%) |
Jun 10, 2010 | 44.39 | 45.12 | 44.24 | 45.07 | 76,750,448 | +1.25(+2.85%) |
Jun 09, 2010 | 44.48 | 44.91 | 43.69 | 43.82 | 101,950,664 | -0.37(-0.84%) |
Jun 08, 2010 | 44.37 | 44.48 | 43.59 | 44.19 | 133,946,312 | -0.08(-0.18%) |
Jun 07, 2010 | 45.34 | 45.46 | 44.22 | 44.27 | 88,186,960 | -0.82(-1.82%) |
Jun 04, 2010 | 45.71 | 46.29 | 44.94 | 45.09 | 112,849,840 | -1.60(-3.42%) |
Jun 03, 2010 | 46.36 | 46.77 | 46.08 | 46.69 | 98,896,280 | +0.44(+0.95%) |
Jun 02, 2010 | 45.45 | 46.28 | 45.13 | 46.25 | 97,213,736 | +1.07(+2.37%) |
Jun 01, 2010 | 45.45 | 46.25 | 45.13 | 45.18 | 104,198,800 | -0.42(-0.92%) |
May 28, 2010 | 45.87 | 45.99 | 45.20 | 45.60 | 128,535,256 | -0.27(-0.59%) |
May 27, 2010 | 45.22 | 45.89 | 45.09 | 45.87 | 110,663,496 | +1.67(+3.78%) |
May 26, 2010 | 44.93 | 45.57 | 44.12 | 44.20 | 140,117,792 | -0.50(-1.12%) |
May 25, 2010 | 43.67 | 44.76 | 43.23 | 44.70 | 155,495,824 | +0.04(+0.09%) |
May 24, 2010 | 44.81 | 45.33 | 44.64 | 44.66 | 113,277,008 | -0.18(-0.40%) |
May 21, 2010 | 43.64 | 45.64 | 43.49 | 44.84 | 190,607,488 | +0.49(+1.10%) |
May 20, 2010 | 44.39 | 45.28 | 44.25 | 44.35 | 188,601,152 | -1.71(-3.71%) |
May 19, 2010 | 46.26 | 46.63 | 45.55 | 46.06 | 158,978,208 | -0.37(-0.80%) |
May 18, 2010 | 47.47 | 47.58 | 46.22 | 46.43 | 152,989,408 | -0.65(-1.38%) |
May 17, 2010 | 47.04 | 47.27 | 46.07 | 47.08 | 120,911,936 | +0.15(+0.32%) |
May 14, 2010 | 47.49 | 47.52 | 46.38 | 46.93 | 147,386,016 | -0.92(-1.92%) |
May 13, 2010 | 48.43 | 48.79 | 47.73 | 47.85 | 102,792,656 | -0.77(-1.58%) |
May 12, 2010 | 47.98 | 48.66 | 47.90 | 48.62 | 85,325,280 | +0.90(+1.89%) |
May 11, 2010 | 48.21 | 48.39 | 47.20 | 47.72 | 113,030,008 | -0.05(-0.10%) |
May 10, 2010 | 47.44 | 47.80 | 47.31 | 47.77 | 135,981,344 | +2.36(+5.20%) |
May 07, 2010 | 46.22 | 46.80 | 44.28 | 45.41 | 288,200,352 | -1.16(-2.49%) |
May 06, 2010 | 47.85 | 48.32 | 41.55 | 46.57 | 274,186,752 | -1.61(-3.34%) |
May 05, 2010 | 48.00 | 48.50 | 47.64 | 48.18 | 128,505,424 | -0.25(-0.52%) |
May 04, 2010 | 49.31 | 49.32 | 48.08 | 48.43 | 141,066,240 | -1.50(-3.00%) |
May 03, 2010 | 49.43 | 50.17 | 49.43 | 49.93 | 74,158,800 | +0.69(+1.41%) |
Apr 30, 2010 | 50.21 | 50.29 | 49.20 | 49.24 | 110,896,904 | -0.99(-1.98%) |
Apr 29, 2010 | 49.61 | 50.33 | 49.61 | 50.23 | 84,142,368 | +0.86(+1.74%) |
Apr 28, 2010 | 49.60 | 49.63 | 48.98 | 49.37 | 130,053,344 | +0.03(+0.06%) |
Apr 27, 2010 | 50.22 | 50.43 | 49.21 | 49.34 | 112,538,512 | -1.07(-2.12%) |
Apr 26, 2010 | 50.53 | 50.65 | 50.30 | 50.41 | 67,339,128 | -0.11(-0.22%) |
Apr 23, 2010 | 50.29 | 50.57 | 50.09 | 50.52 | 77,205,136 | +0.21(+0.42%) |
Apr 22, 2010 | 49.57 | 50.36 | 49.26 | 50.31 | 110,396,840 | +0.28(+0.56%) |
Apr 21, 2010 | 50.09 | 50.19 | 49.73 | 50.03 | 74,707,456 | +0.28(+0.56%) |
Apr 20, 2010 | 49.76 | 49.88 | 49.43 | 49.75 | 69,422,952 | +0.25(+0.51%) |
Apr 19, 2010 | 49.36 | 49.66 | 48.90 | 49.50 | 98,210,848 | -0.03(-0.06%) |
Apr 16, 2010 | 49.95 | 50.12 | 49.20 | 49.53 | 127,387,936 | -0.60(-1.20%) |
Apr 15, 2010 | 49.88 | 50.19 | 49.87 | 50.13 | 72,214,112 | +0.22(+0.44%) |
Apr 14, 2010 | 49.57 | 49.92 | 49.50 | 49.91 | 68,934,056 | +0.59(+1.20%) |
Apr 13, 2010 | 49.02 | 49.35 | 48.86 | 49.32 | 59,102,836 | +0.25(+0.51%) |
Apr 12, 2010 | 49.05 | 49.20 | 48.94 | 49.07 | 44,223,980 | +0.04(+0.08%) |
Apr 09, 2010 | 48.77 | 49.05 | 48.63 | 49.03 | 54,227,220 | +0.29(+0.59%) |
Apr 08, 2010 | 48.51 | 48.82 | 48.24 | 48.74 | 68,314,272 | +0.11(+0.23%) |
Apr 07, 2010 | 48.69 | 48.87 | 48.37 | 48.63 | 77,118,448 | -0.12(-0.25%) |
Apr 06, 2010 | 48.49 | 48.90 | 48.39 | 48.75 | 54,040,956 | +0.14(+0.29%) |
Apr 05, 2010 | 48.26 | 48.72 | 48.14 | 48.61 | 56,196,808 | +0.45(+0.93%) |
Apr 01, 2010 | 48.36 | 48.16 | 48.16 | 48.16 | 83,728,600 | +0.00(+0.00%) |
Mar 31, 2010 | 48.23 | 48.45 | 48.07 | 48.16 | 59,855,648 | -0.23(-0.48%) |
Mar 30, 2010 | 48.36 | 48.55 | 48.06 | 48.39 | 49,437,224 | +0.16(+0.33%) |
Mar 29, 2010 | 48.23 | 48.40 | 48.10 | 48.23 | 57,901,824 | +0.23(+0.48%) |
Mar 26, 2010 | 48.14 | 48.33 | 47.74 | 48.00 | 78,067,824 | +0.05(+0.10%) |
Mar 25, 2010 | 48.42 | 48.60 | 47.90 | 47.95 | 76,294,720 | -0.07(-0.15%) |
Mar 24, 2010 | 48.14 | 48.17 | 47.91 | 48.02 | 62,997,624 | -0.23(-0.48%) |
Mar 23, 2010 | 48.00 | 48.30 | 47.77 | 48.25 | 59,115,452 | +0.33(+0.69%) |
Mar 22, 2010 | 47.31 | 48.11 | 47.25 | 47.92 | 71,826,632 | +0.43(+0.91%) |
Mar 19, 2010 | 47.95 | 47.95 | 47.32 | 47.49 | 86,337,040 | -0.34(-0.71%) |
Mar 18, 2010 | 47.72 | 47.88 | 47.60 | 47.83 | 77,758,400 | +0.16(+0.34%) |
Mar 17, 2010 | 47.60 | 47.90 | 47.53 | 47.67 | 75,574,368 | +0.13(+0.27%) |
Mar 16, 2010 | 47.39 | 47.61 | 47.23 | 47.54 | 74,747,712 | +0.30(+0.64%) |
Mar 15, 2010 | 46.96 | 47.38 | 46.91 | 47.24 | 60,116,720 | -0.12(-0.25%) |
Mar 12, 2010 | 47.50 | 47.53 | 47.10 | 47.36 | 64,068,256 | +0.01(+0.02%) |
Mar 11, 2010 | 47.07 | 47.35 | 46.98 | 47.35 | 67,437,616 | +0.18(+0.38%) |
Mar 10, 2010 | 46.80 | 47.28 | 46.80 | 47.17 | 102,563,416 | +0.38(+0.81%) |
Mar 09, 2010 | 46.40 | 47.05 | 46.40 | 46.79 | 97,957,144 | +0.26(+0.56%) |
Mar 08, 2010 | 46.46 | 46.64 | 46.44 | 46.53 | 58,649,864 | +0.09(+0.19%) |
Mar 05, 2010 | 46.10 | 46.54 | 45.99 | 46.44 | 68,136,256 | +0.69(+1.51%) |
Mar 04, 2010 | 45.64 | 45.81 | 45.40 | 45.75 | 54,394,328 | +0.15(+0.33%) |
Mar 03, 2010 | 45.67 | 45.82 | 45.43 | 45.60 | 65,735,320 | +0.05(+0.11%) |
Mar 02, 2010 | 45.54 | 45.85 | 45.45 | 45.55 | 76,316,720 | +0.14(+0.31%) |
Mar 01, 2010 | 44.95 | 45.49 | 44.95 | 45.41 | 77,234,256 | +0.65(+1.45%) |
Feb 26, 2010 | 44.60 | 44.86 | 44.40 | 44.76 | 66,222,356 | +0.16(+0.36%) |
Feb 25, 2010 | 44.11 | 44.70 | 43.83 | 44.60 | 97,903,608 | -0.01(-0.02%) |
Feb 24, 2010 | 44.41 | 44.79 | 44.32 | 44.61 | 86,508,760 | +0.45(+1.02%) |
Feb 23, 2010 | 44.69 | 44.74 | 43.95 | 44.16 | 95,780,448 | -0.58(-1.30%) |
Feb 22, 2010 | 45.01 | 45.03 | 44.56 | 44.74 | 72,027,360 | -0.09(-0.20%) |
Feb 19, 2010 | 44.76 | 45.05 | 44.62 | 44.83 | 80,416,416 | -0.02(-0.04%) |
Feb 18, 2010 | 44.54 | 44.93 | 44.45 | 44.85 | 65,542,296 | +0.28(+0.63%) |
Feb 17, 2010 | 44.50 | 44.57 | 44.26 | 44.57 | 82,483,064 | +0.25(+0.56%) |
Feb 16, 2010 | 44.08 | 44.35 | 43.85 | 44.32 | 83,833,160 | +0.56(+1.28%) |
Feb 12, 2010 | 43.28 | 43.76 | 43.76 | 43.76 | 93,938,496 | +0.09(+0.21%) |
Feb 11, 2010 | 43.01 | 43.79 | 42.76 | 43.67 | 92,942,424 | +0.65(+1.51%) |
Feb 10, 2010 | 43.10 | 43.31 | 42.75 | 43.02 | 94,036,224 | -0.09(-0.21%) |
Feb 09, 2010 | 43.17 | 43.51 | 42.76 | 43.11 | 118,930,008 | +0.44(+1.03%) |
Feb 08, 2010 | 42.92 | 43.18 | 42.64 | 42.67 | 94,309,912 | -0.31(-0.72%) |
Feb 05, 2010 | 42.75 | 43.02 | 42.12 | 42.98 | 213,618,496 | +0.36(+0.84%) |
Feb 04, 2010 | 43.58 | 43.66 | 42.62 | 42.62 | 151,565,168 | -1.27(-2.89%) |
Feb 03, 2010 | 43.45 | 43.97 | 43.42 | 43.89 | 93,196,008 | +0.24(+0.55%) |
Feb 02, 2010 | 43.31 | 43.78 | 43.03 | 43.65 | 110,642,824 | +0.39(+0.90%) |
Feb 01, 2010 | 42.91 | 43.28 | 42.88 | 43.26 | 136,790,416 | +0.47(+1.10%) |
Jan 29, 2010 | 43.90 | 44.02 | 42.63 | 42.79 | 212,125,984 | -0.76(-1.75%) |
Jan 28, 2010 | 44.40 | 44.43 | 43.32 | 43.55 | 221,284,736 | -1.15(-2.57%) |
Jan 27, 2010 | 44.29 | 44.85 | 44.01 | 44.70 | 161,457,984 | +0.35(+0.79%) |
Jan 26, 2010 | 44.28 | 44.89 | 44.05 | 44.35 | 140,713,392 | +0.04(+0.09%) |
Jan 25, 2010 | 44.39 | 44.60 | 44.12 | 44.31 | 154,067,760 | +0.15(+0.34%) |
Jan 22, 2010 | 45.34 | 45.48 | 44.04 | 44.16 | 171,098,640 | -1.33(-2.92%) |
Jan 21, 2010 | 46.06 | 46.35 | 45.30 | 45.49 | 204,851,904 | -0.43(-0.94%) |
Jan 20, 2010 | 46.27 | 46.60 | 45.43 | 45.92 | 145,561,696 | -0.67(-1.44%) |
Jan 19, 2010 | 45.96 | 46.64 | 45.95 | 46.59 | 84,286,048 | +0.74(+1.61%) |
Jan 15, 2010 | 46.47 | 45.85 | 45.85 | 45.85 | 126,849,296 | -0.54(-1.16%) |
Jan 14, 2010 | 46.26 | 46.52 | 46.22 | 46.39 | 75,430,504 | +0.04(+0.09%) |
Jan 13, 2010 | 45.93 | 46.49 | 45.61 | 46.35 | 100,590,032 | +0.57(+1.25%) |
Jan 12, 2010 | 46.08 | 46.14 | 45.53 | 45.78 | 90,217,872 | -0.58(-1.25%) |
Jan 11, 2010 | 46.60 | 46.64 | 46.12 | 46.36 | 104,487,440 | -0.19(-0.41%) |
Jan 08, 2010 | 46.04 | 46.55 | 45.93 | 46.55 | 88,886,600 | +0.38(+0.82%) |
Jan 07, 2010 | 46.20 | 46.27 | 45.92 | 46.17 | 77,049,096 | +0.03(+0.07%) |
Jan 06, 2010 | 46.39 | 46.55 | 46.07 | 46.14 | 95,990,344 | -0.28(-0.60%) |
Jan 05, 2010 | 46.38 | 46.50 | 46.16 | 46.42 | 62,906,920 | +0.00(+0.00%) |
Jan 04, 2010 | 46.32 | 46.48 | 46.27 | 46.42 | 62,779,764 | +0.67(+1.46%) |
Dec 31, 2009 | 46.26 | 45.75 | 45.75 | 45.75 | 50,079,200 | -0.42(-0.91%) |
Dec 30, 2009 | 46.00 | 46.26 | 45.96 | 46.17 | 57,575,000 | +0.14(+0.30%) |
Dec 29, 2009 | 46.22 | 46.25 | 45.99 | 46.03 | 32,386,562 | -0.19(-0.41%) |
Dec 28, 2009 | 46.08 | 46.30 | 45.94 | 46.22 | 49,352,956 | +0.24(+0.52%) |
Dec 24, 2009 | 45.61 | 45.98 | 45.60 | 45.98 | 31,770,350 | +0.42(+0.92%) |
Dec 23, 2009 | 45.34 | 45.57 | 45.21 | 45.56 | 73,885,648 | +0.33(+0.73%) |
Dec 22, 2009 | 45.08 | 45.29 | 45.03 | 45.23 | 51,536,516 | +0.27(+0.60%) |
Dec 21, 2009 | 44.67 | 45.13 | 44.67 | 44.96 | 82,354,768 | +0.50(+1.12%) |
Dec 18, 2009 | 44.14 | 44.48 | 44.00 | 44.46 | 96,442,560 | +0.64(+1.46%) |
Dec 17, 2009 | 44.17 | 44.21 | 43.76 | 43.82 | 90,169,568 | -0.54(-1.22%) |
Dec 16, 2009 | 44.47 | 44.70 | 44.29 | 44.36 | 61,583,084 | +0.06(+0.14%) |
Dec 15, 2009 | 44.41 | 44.67 | 44.17 | 44.30 | 61,146,964 | -0.25(-0.56%) |
Dec 14, 2009 | 44.48 | 44.60 | 44.19 | 44.55 | 47,918,524 | +0.42(+0.95%) |
Dec 11, 2009 | 44.52 | 44.59 | 43.95 | 44.13 | 66,643,628 | -0.17(-0.38%) |
Dec 10, 2009 | 44.25 | 44.54 | 44.24 | 44.30 | 76,687,720 | +0.22(+0.50%) |
Dec 09, 2009 | 43.61 | 44.12 | 43.32 | 44.08 | 78,749,288 | +0.44(+1.00%) |
Dec 08, 2009 | 43.68 | 44.00 | 43.36 | 43.64 | 86,542,816 | -0.27(-0.61%) |
Dec 07, 2009 | 44.08 | 44.29 | 43.82 | 43.91 | 67,412,952 | -0.21(-0.48%) |
Dec 04, 2009 | 44.45 | 44.73 | 43.66 | 44.12 | 125,028,512 | +0.23(+0.52%) |
Dec 03, 2009 | 44.24 | 44.50 | 43.88 | 43.89 | 72,436,312 | -0.18(-0.41%) |
Dec 02, 2009 | 44.16 | 44.49 | 43.98 | 44.07 | 81,545,040 | +0.06(+0.14%) |
Dec 01, 2009 | 43.88 | 44.30 | 43.88 | 44.01 | 81,768,240 | +0.45(+1.03%) |
Nov 30, 2009 | 43.41 | 43.62 | 43.11 | 43.56 | 84,786,968 | +0.05(+0.11%) |
Nov 27, 2009 | 43.00 | 43.83 | 42.90 | 43.51 | 61,229,928 | -0.67(-1.52%) |
Nov 25, 2009 | 44.14 | 44.22 | 44.01 | 44.18 | 37,630,048 | +0.19(+0.43%) |
Nov 24, 2009 | 44.14 | 44.15 | 43.73 | 43.99 | 60,616,168 | -0.15(-0.34%) |
Nov 23, 2009 | 43.87 | 44.40 | 43.86 | 44.14 | 91,577,880 | +0.70(+1.61%) |
Nov 20, 2009 | 43.41 | 43.55 | 43.28 | 43.44 | 70,912,056 | -0.22(-0.50%) |
Nov 19, 2009 | 44.06 | 44.08 | 43.35 | 43.66 | 114,513,976 | -0.69(-1.56%) |
Nov 18, 2009 | 44.47 | 44.49 | 44.05 | 44.35 | 100,165,928 | -0.25(-0.55%) |
Nov 17, 2009 | 44.34 | 44.60 | 44.25 | 44.60 | 81,830,032 | +0.14(+0.31%) |
Nov 16, 2009 | 44.19 | 44.65 | 44.12 | 44.46 | 87,724,632 | +0.45(+1.02%) |
Nov 13, 2009 | 43.80 | 44.14 | 43.63 | 44.01 | 87,959,488 | +0.36(+0.82%) |
Nov 12, 2009 | 43.92 | 44.16 | 43.55 | 43.65 | 92,393,760 | -0.25(-0.57%) |
Nov 11, 2009 | 43.94 | 44.14 | 43.61 | 43.90 | 84,556,496 | +0.28(+0.64%) |
Nov 10, 2009 | 43.45 | 43.77 | 43.40 | 43.62 | 72,786,656 | +0.11(+0.25%) |
Nov 09, 2009 | 42.92 | 43.52 | 42.88 | 43.51 | 101,589,472 | +0.91(+2.14%) |
Nov 06, 2009 | 42.16 | 42.65 | 42.08 | 42.60 | 96,312,208 | +0.25(+0.59%) |
Nov 05, 2009 | 41.81 | 42.40 | 41.78 | 42.35 | 135,165,264 | +1.02(+2.47%) |
Nov 04, 2009 | 41.51 | 41.87 | 41.28 | 41.33 | 107,801,696 | +0.07(+0.17%) |
Nov 03, 2009 | 40.97 | 41.32 | 40.84 | 41.26 | 95,085,512 | +0.13(+0.32%) |
Nov 02, 2009 | 41.01 | 41.57 | 40.64 | 41.13 | 142,432,208 | +0.17(+0.42%) |
Oct 30, 2009 | 42.06 | 42.15 | 40.92 | 40.96 | 162,796,448 | -1.13(-2.68%) |
Oct 29, 2009 | 41.68 | 42.19 | 41.54 | 42.09 | 85,118,840 | +0.70(+1.69%) |
Oct 28, 2009 | 42.19 | 42.32 | 41.30 | 41.39 | 143,481,984 | -0.95(-2.24%) |
Oct 27, 2009 | 42.95 | 43.11 | 42.18 | 42.34 | 121,403,456 | -0.65(-1.51%) |
Oct 26, 2009 | 43.17 | 43.76 | 42.79 | 42.99 | 106,822,720 | -0.14(-0.32%) |
Oct 23, 2009 | 43.26 | 43.73 | 43.02 | 43.13 | 117,029,888 | -0.18(-0.42%) |
Oct 22, 2009 | 43.07 | 43.49 | 42.79 | 43.31 | 85,817,936 | +0.17(+0.39%) |
Oct 21, 2009 | 43.20 | 43.82 | 43.06 | 43.14 | 110,299,272 | -0.08(-0.19%) |
Oct 20, 2009 | 42.98 | 43.46 | 42.94 | 43.22 | 89,789,200 | +0.01(+0.02%) |
Oct 19, 2009 | 42.81 | 43.27 | 42.59 | 43.21 | 83,418,800 | +0.43(+1.01%) |
Oct 16, 2009 | 42.92 | 42.99 | 42.48 | 42.78 | 111,859,600 | -0.28(-0.65%) |
Oct 15, 2009 | 42.93 | 43.12 | 42.87 | 43.06 | 85,711,664 | -0.10(-0.23%) |
Oct 14, 2009 | 43.10 | 43.29 | 42.85 | 43.16 | 90,937,760 | +0.58(+1.36%) |
Oct 13, 2009 | 42.54 | 42.75 | 42.37 | 42.58 | 70,733,720 | +0.01(+0.02%) |
Oct 12, 2009 | 42.83 | 42.87 | 42.28 | 42.57 | 53,205,048 | +0.09(+0.21%) |
Oct 09, 2009 | 42.15 | 42.55 | 42.06 | 42.48 | 62,827,992 | +0.24(+0.57%) |
Oct 08, 2009 | 42.31 | 42.62 | 42.14 | 42.24 | 107,770,752 | +0.18(+0.43%) |
Oct 07, 2009 | 41.88 | 42.08 | 41.77 | 42.06 | 93,741,408 | +0.12(+0.29%) |
Oct 06, 2009 | 41.43 | 42.14 | 41.22 | 41.94 | 124,609,976 | +0.73(+1.77%) |
Oct 05, 2009 | 41.09 | 41.40 | 40.83 | 41.21 | 97,013,376 | +0.33(+0.81%) |
Oct 02, 2009 | 40.72 | 41.25 | 40.72 | 40.88 | 145,291,248 | -0.12(-0.29%) |
Oct 01, 2009 | 42.11 | 42.13 | 41.00 | 41.00 | 140,262,928 | -1.25(-2.96%) |
Sep 30, 2009 | 42.39 | 42.60 | 41.60 | 42.25 | 172,000,672 | +0.03(+0.07%) |
Sep 29, 2009 | 42.41 | 42.62 | 42.03 | 42.22 | 106,639,000 | -0.19(-0.45%) |
Sep 28, 2009 | 41.92 | 42.66 | 41.89 | 42.41 | 84,459,424 | +0.71(+1.70%) |
Sep 25, 2009 | 41.78 | 42.09 | 41.58 | 41.70 | 109,215,944 | -0.37(-0.88%) |
Sep 24, 2009 | 42.61 | 42.69 | 41.77 | 42.07 | 110,895,616 | -0.38(-0.90%) |
Sep 23, 2009 | 42.83 | 43.17 | 42.38 | 42.45 | 143,849,936 | -0.20(-0.47%) |
Sep 22, 2009 | 42.82 | 42.83 | 42.44 | 42.65 | 75,502,568 | +0.08(+0.19%) |
Sep 21, 2009 | 42.22 | 42.70 | 42.16 | 42.57 | 71,311,680 | +0.13(+0.31%) |
Sep 18, 2009 | 42.56 | 42.62 | 42.21 | 42.44 | 87,453,056 | +0.03(+0.07%) |
Sep 17, 2009 | 42.32 | 42.66 | 42.21 | 42.41 | 102,134,968 | -0.01(-0.02%) |
Sep 16, 2009 | 41.98 | 42.48 | 41.84 | 42.42 | 96,755,080 | +0.61(+1.46%) |
Sep 15, 2009 | 41.66 | 41.95 | 41.57 | 41.81 | 91,516,328 | +0.13(+0.31%) |
Sep 14, 2009 | 41.23 | 41.71 | 41.21 | 41.68 | 90,435,600 | +0.16(+0.39%) |
Sep 11, 2009 | 41.50 | 41.62 | 41.22 | 41.52 | 93,869,376 | +0.04(+0.10%) |
Sep 10, 2009 | 41.11 | 41.53 | 41.00 | 41.48 | 99,205,352 | +0.39(+0.95%) |
Sep 09, 2009 | 40.76 | 41.29 | 40.59 | 41.09 | 99,261,200 | +0.35(+0.86%) |
Sep 08, 2009 | 40.65 | 40.78 | 40.46 | 40.74 | 71,008,480 | +0.38(+0.94%) |
Sep 04, 2009 | 39.58 | 40.38 | 39.52 | 40.36 | 74,866,544 | +0.85(+2.15%) |
Sep 03, 2009 | 39.44 | 39.57 | 39.02 | 39.51 | 76,750,736 | +0.26(+0.66%) |
Sep 02, 2009 | 39.09 | 39.47 | 39.04 | 39.25 | 92,687,808 | -0.03(-0.08%) |
Sep 01, 2009 | 39.87 | 40.59 | 39.16 | 39.28 | 162,930,720 | -0.75(-1.87%) |
Aug 31, 2009 | 40.16 | 40.20 | 39.79 | 40.03 | 96,350,688 | -0.41(-1.01%) |
Aug 28, 2009 | 40.89 | 41.08 | 40.16 | 40.44 | 114,310,200 | +0.04(+0.10%) |
Aug 27, 2009 | 40.32 | 40.47 | 39.67 | 40.40 | 121,846,224 | +0.10(+0.25%) |
Aug 26, 2009 | 40.29 | 40.60 | 40.08 | 40.30 | 96,376,480 | -0.07(-0.17%) |
Aug 25, 2009 | 40.34 | 40.76 | 40.25 | 40.37 | 92,863,784 | +0.12(+0.30%) |
Aug 24, 2009 | 40.36 | 40.57 | 40.10 | 40.25 | 109,870,032 | -0.04(-0.10%) |
Aug 21, 2009 | 40.01 | 40.36 | 39.74 | 40.29 | 114,660,176 | +0.53(+1.33%) |
Aug 20, 2009 | 39.28 | 39.84 | 39.20 | 39.76 | 81,440,552 | +0.46(+1.17%) |
Aug 19, 2009 | 38.59 | 39.40 | 38.54 | 39.30 | 87,955,040 | +0.27(+0.69%) |
Aug 18, 2009 | 38.72 | 39.98 | 38.61 | 39.03 | 84,429,120 | +0.55(+1.43%) |
Aug 17, 2009 | 38.97 | 39.01 | 38.46 | 38.48 | 131,575,296 | -1.15(-2.90%) |
Aug 14, 2009 | 39.89 | 39.96 | 39.28 | 39.63 | 124,480,152 | -0.46(-1.15%) |
Aug 13, 2009 | 40.10 | 40.16 | 39.64 | 40.09 | 110,081,776 | +0.22(+0.55%) |
Aug 12, 2009 | 39.21 | 40.22 | 39.20 | 39.87 | 147,205,248 | +0.61(+1.55%) |
Aug 11, 2009 | 39.42 | 39.50 | 39.05 | 39.26 | 91,902,168 | -0.34(-0.86%) |
Aug 10, 2009 | 39.73 | 39.85 | 39.34 | 39.60 | 87,085,408 | -0.28(-0.70%) |
Aug 07, 2009 | 39.91 | 40.07 | 39.59 | 39.88 | 107,512,240 | +0.50(+1.27%) |
Aug 06, 2009 | 39.79 | 39.93 | 39.24 | 39.38 | 116,890,728 | -0.35(-0.88%) |
Aug 05, 2009 | 40.13 | 40.14 | 39.46 | 39.73 | 117,926,952 | -0.31(-0.77%) |
Aug 04, 2009 | 39.86 | 40.19 | 39.77 | 40.04 | 100,601,184 | +0.00(+0.00%) |