Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.70 | 38.99 | 37.14 | 38.63 | 10,288,920 | +0.82(+2.17%) |
Jul 29, 2010 | 38.36 | 38.54 | 37.43 | 37.81 | 8,330,614 | -0.28(-0.73%) |
Jul 28, 2010 | 38.68 | 38.74 | 37.38 | 38.09 | 6,980,463 | -0.53(-1.38%) |
Jul 27, 2010 | 38.20 | 39.01 | 38.10 | 38.62 | 10,823,014 | +0.60(+1.57%) |
Jul 26, 2010 | 37.25 | 38.18 | 37.25 | 38.02 | 5,774,571 | +0.65(+1.74%) |
Jul 23, 2010 | 37.56 | 37.68 | 36.56 | 37.37 | 12,365,728 | -0.40(-1.05%) |
Jul 22, 2010 | 37.28 | 38.14 | 37.28 | 37.77 | 7,127,103 | +0.75(+2.03%) |
Jul 21, 2010 | 37.62 | 37.77 | 36.90 | 37.02 | 8,507,186 | -0.67(-1.79%) |
Jul 20, 2010 | 37.52 | 37.69 | 36.90 | 37.69 | 7,829,094 | -0.28(-0.74%) |
Jul 19, 2010 | 37.17 | 37.98 | 37.06 | 37.97 | 11,052,467 | +1.01(+2.73%) |
Jul 16, 2010 | 37.48 | 37.64 | 36.79 | 36.96 | 11,330,896 | -0.53(-1.42%) |
Jul 15, 2010 | 37.22 | 37.70 | 37.05 | 37.49 | 6,635,696 | +0.21(+0.57%) |
Jul 14, 2010 | 37.05 | 37.55 | 37.04 | 37.28 | 5,763,169 | -0.10(-0.27%) |
Jul 13, 2010 | 37.31 | 37.75 | 37.22 | 37.38 | 5,515,238 | +0.23(+0.61%) |
Jul 12, 2010 | 37.01 | 37.24 | 36.77 | 37.15 | 6,005,810 | -0.09(-0.23%) |
Jul 09, 2010 | 37.09 | 37.27 | 36.77 | 37.24 | 6,790,517 | +0.23(+0.63%) |
Jul 08, 2010 | 36.49 | 37.02 | 36.15 | 37.00 | 9,539,812 | +0.59(+1.62%) |
Jul 07, 2010 | 36.67 | 36.77 | 35.82 | 36.41 | 10,683,573 | +0.07(+0.19%) |
Jul 06, 2010 | 36.87 | 37.01 | 35.95 | 36.34 | 8,592,918 | -0.28(-0.77%) |
Jul 02, 2010 | 36.85 | 37.19 | 36.42 | 36.63 | 7,393,534 | -0.23(-0.62%) |
Jul 01, 2010 | 37.26 | 37.26 | 36.13 | 36.85 | 13,768,765 | -0.41(-1.10%) |
Jun 30, 2010 | 38.16 | 38.60 | 37.26 | 37.27 | 12,051,519 | -1.08(-2.81%) |
Jun 29, 2010 | 38.84 | 38.94 | 38.14 | 38.34 | 11,725,818 | -1.52(-3.80%) |
Jun 25, 2010 | 40.11 | 40.44 | 39.32 | 39.86 | 47,000,904 | +0.08(+0.20%) |
Jun 24, 2010 | 39.61 | 40.23 | 39.48 | 39.78 | 12,771,383 | -0.04(-0.09%) |
Jun 23, 2010 | 39.50 | 40.13 | 39.23 | 39.82 | 8,270,273 | +0.06(+0.14%) |
Jun 22, 2010 | 39.91 | 40.52 | 39.70 | 39.76 | 8,183,679 | -0.28(-0.71%) |
Jun 21, 2010 | 40.28 | 41.32 | 39.89 | 40.04 | 14,534,358 | +0.94(+2.39%) |
Jun 18, 2010 | 39.28 | 39.55 | 38.68 | 39.11 | 15,324,248 | -0.17(-0.43%) |
Jun 17, 2010 | 39.10 | 39.28 | 38.62 | 39.28 | 8,088,676 | +0.16(+0.40%) |
Jun 16, 2010 | 38.88 | 39.33 | 38.75 | 39.12 | 6,694,292 | +0.07(+0.18%) |
Jun 15, 2010 | 38.37 | 39.08 | 38.31 | 39.05 | 6,852,475 | +0.74(+1.94%) |
Jun 14, 2010 | 38.41 | 38.84 | 38.28 | 38.31 | 6,020,597 | -0.02(-0.06%) |
Jun 11, 2010 | 37.99 | 38.58 | 37.92 | 38.33 | 6,002,926 | +0.06(+0.17%) |
Jun 10, 2010 | 37.98 | 38.46 | 37.75 | 38.26 | 8,744,614 | +0.61(+1.62%) |
Jun 09, 2010 | 38.12 | 38.30 | 37.51 | 37.65 | 8,846,042 | -0.47(-1.24%) |
Jun 08, 2010 | 37.92 | 38.18 | 37.52 | 38.13 | 11,245,419 | +0.22(+0.58%) |
Jun 07, 2010 | 38.38 | 38.41 | 37.69 | 37.91 | 14,052,048 | -0.59(-1.53%) |
Jun 04, 2010 | 38.84 | 39.22 | 38.36 | 38.50 | 14,617,887 | -0.92(-2.34%) |
Jun 03, 2010 | 39.60 | 39.70 | 38.92 | 39.42 | 14,359,059 | -0.32(-0.80%) |
Jun 02, 2010 | 37.94 | 39.90 | 37.77 | 39.74 | 36,952,036 | +3.78(+10.50%) |
Jun 01, 2010 | 36.64 | 37.12 | 35.95 | 35.96 | 10,200,597 | -0.72(-1.97%) |
May 28, 2010 | 36.44 | 37.00 | 36.46 | 36.68 | 15,766,321 | +0.25(+0.68%) |
May 27, 2010 | 36.15 | 36.45 | 35.89 | 36.44 | 10,340,201 | +0.76(+2.12%) |
May 26, 2010 | 37.15 | 37.15 | 35.65 | 35.68 | 15,557,665 | -1.55(-4.17%) |
May 25, 2010 | 36.80 | 37.31 | 36.25 | 37.23 | 12,404,426 | -0.08(-0.21%) |
May 24, 2010 | 36.85 | 37.65 | 36.58 | 37.31 | 10,155,170 | +0.16(+0.42%) |
May 21, 2010 | 36.97 | 37.90 | 36.71 | 37.15 | 14,876,640 | -0.35(-0.94%) |
May 20, 2010 | 38.04 | 38.78 | 37.44 | 37.51 | 10,298,699 | -1.64(-4.20%) |
May 19, 2010 | 38.61 | 39.50 | 38.50 | 39.15 | 8,210,619 | +0.42(+1.08%) |
May 18, 2010 | 38.92 | 39.21 | 38.65 | 38.73 | 6,195,686 | -0.10(-0.26%) |
May 17, 2010 | 39.23 | 39.23 | 38.17 | 38.83 | 8,325,631 | +0.09(+0.22%) |
May 14, 2010 | 39.46 | 39.59 | 38.41 | 38.75 | 8,069,656 | -0.84(-2.13%) |
May 13, 2010 | 39.93 | 40.03 | 39.52 | 39.59 | 6,682,015 | -0.51(-1.27%) |
May 12, 2010 | 39.62 | 40.27 | 39.33 | 40.10 | 7,688,142 | +0.47(+1.20%) |
May 11, 2010 | 40.05 | 40.20 | 38.97 | 39.62 | 8,341,453 | +0.25(+0.63%) |
May 10, 2010 | 39.32 | 40.35 | 39.08 | 39.38 | 11,850,630 | +0.79(+2.06%) |
May 07, 2010 | 38.63 | 39.16 | 37.91 | 38.58 | 14,934,975 | -0.21(-0.53%) |
May 06, 2010 | 39.98 | 40.02 | 37.41 | 38.79 | 13,754,819 | -1.31(-3.27%) |
May 05, 2010 | 39.96 | 40.63 | 39.89 | 40.10 | 8,452,320 | -0.16(-0.40%) |
May 04, 2010 | 40.46 | 40.55 | 39.61 | 40.26 | 10,849,374 | -0.54(-1.32%) |
May 03, 2010 | 40.70 | 41.06 | 40.47 | 40.80 | 8,345,268 | +0.20(+0.49%) |
Apr 30, 2010 | 41.71 | 41.82 | 40.59 | 40.60 | 11,565,718 | -0.91(-2.18%) |
Apr 29, 2010 | 41.36 | 41.83 | 41.14 | 41.51 | 6,129,587 | +0.29(+0.70%) |
Apr 28, 2010 | 41.03 | 41.49 | 40.93 | 41.22 | 8,802,299 | +0.24(+0.59%) |
Apr 27, 2010 | 41.23 | 41.74 | 40.93 | 40.98 | 8,720,789 | -0.42(-1.01%) |
Apr 26, 2010 | 41.78 | 41.94 | 41.38 | 41.40 | 8,690,606 | -0.32(-0.76%) |
Apr 23, 2010 | 41.15 | 41.80 | 40.92 | 41.71 | 10,032,435 | +0.51(+1.24%) |
Apr 22, 2010 | 40.96 | 41.61 | 40.40 | 41.20 | 14,676,822 | -0.39(-0.94%) |
Apr 21, 2010 | 42.40 | 42.51 | 41.17 | 41.59 | 19,427,452 | -1.04(-2.44%) |
Apr 20, 2010 | 43.29 | 43.29 | 42.44 | 42.64 | 10,191,027 | -0.63(-1.46%) |
Apr 19, 2010 | 42.93 | 43.40 | 42.62 | 43.27 | 6,027,537 | +0.25(+0.58%) |
Apr 16, 2010 | 42.99 | 43.26 | 42.54 | 43.02 | 10,326,332 | +0.06(+0.13%) |
Apr 15, 2010 | 43.12 | 43.27 | 42.83 | 42.96 | 6,544,747 | -0.35(-0.82%) |
Apr 14, 2010 | 42.81 | 43.36 | 42.78 | 43.32 | 7,316,644 | +0.33(+0.76%) |
Apr 13, 2010 | 42.46 | 43.15 | 42.46 | 42.99 | 6,648,895 | +0.22(+0.51%) |
Apr 12, 2010 | 42.98 | 43.15 | 42.62 | 42.77 | 7,871,403 | -0.38(-0.87%) |
Apr 09, 2010 | 42.69 | 43.16 | 42.69 | 43.15 | 5,061,027 | +0.27(+0.63%) |
Apr 08, 2010 | 42.80 | 43.10 | 42.42 | 42.88 | 6,165,034 | +0.12(+0.28%) |
Apr 07, 2010 | 42.71 | 43.05 | 42.56 | 42.76 | 6,455,450 | +0.04(+0.10%) |
Apr 06, 2010 | 42.68 | 42.85 | 42.39 | 42.71 | 5,441,357 | -0.09(-0.22%) |
Apr 05, 2010 | 43.03 | 43.14 | 42.70 | 42.81 | 5,194,072 | -0.27(-0.62%) |
Apr 01, 2010 | 42.47 | 43.07 | 43.07 | 43.07 | 8,351,220 | +0.68(+1.61%) |
Mar 31, 2010 | 42.51 | 42.66 | 42.29 | 42.39 | 7,022,413 | -0.18(-0.42%) |
Mar 30, 2010 | 42.37 | 42.70 | 42.20 | 42.57 | 6,063,555 | +0.13(+0.30%) |
Mar 29, 2010 | 42.30 | 42.61 | 42.23 | 42.44 | 6,025,327 | +0.35(+0.84%) |
Mar 26, 2010 | 42.04 | 42.45 | 41.80 | 42.09 | 7,942,631 | +0.11(+0.25%) |
Mar 25, 2010 | 42.08 | 42.36 | 41.80 | 41.98 | 12,510,155 | +0.13(+0.32%) |
Mar 24, 2010 | 42.36 | 42.51 | 41.77 | 41.85 | 13,232,438 | -0.70(-1.65%) |
Mar 23, 2010 | 42.44 | 42.56 | 42.23 | 42.55 | 7,092,485 | -0.02(-0.05%) |
Mar 22, 2010 | 42.23 | 42.78 | 42.15 | 42.57 | 12,473,508 | +0.06(+0.15%) |
Mar 19, 2010 | 41.74 | 42.60 | 40.84 | 42.51 | 26,687,178 | +1.20(+2.90%) |
Mar 18, 2010 | 40.67 | 41.40 | 40.50 | 41.31 | 9,093,719 | +0.62(+1.53%) |
Mar 17, 2010 | 40.64 | 40.69 | 40.31 | 40.69 | 7,549,603 | +0.01(+0.02%) |
Mar 16, 2010 | 40.59 | 40.76 | 40.18 | 40.68 | 8,831,122 | +0.38(+0.93%) |
Mar 15, 2010 | 40.09 | 40.91 | 40.05 | 40.30 | 9,953,705 | -0.38(-0.94%) |
Mar 12, 2010 | 40.89 | 40.91 | 40.50 | 40.69 | 5,087,596 | -0.04(-0.10%) |
Mar 11, 2010 | 40.69 | 40.91 | 40.44 | 40.73 | 6,135,686 | -0.21(-0.50%) |
Mar 10, 2010 | 41.08 | 41.08 | 40.74 | 40.93 | 6,522,069 | +0.01(+0.03%) |
Mar 09, 2010 | 40.57 | 41.04 | 40.57 | 40.92 | 7,192,184 | +0.11(+0.26%) |
Mar 08, 2010 | 40.56 | 41.16 | 40.52 | 40.81 | 6,223,725 | +0.26(+0.65%) |
Mar 05, 2010 | 40.21 | 40.57 | 39.82 | 40.55 | 9,215,822 | +0.33(+0.83%) |
Mar 04, 2010 | 40.39 | 40.44 | 39.94 | 40.22 | 8,648,322 | -0.09(-0.23%) |
Mar 03, 2010 | 40.29 | 40.50 | 40.15 | 40.31 | 7,982,951 | +0.02(+0.05%) |
Mar 02, 2010 | 40.32 | 40.40 | 40.01 | 40.29 | 10,189,854 | -0.02(-0.05%) |
Mar 01, 2010 | 40.20 | 40.45 | 40.18 | 40.31 | 7,958,599 | +0.21(+0.51%) |
Feb 26, 2010 | 39.85 | 40.40 | 39.74 | 40.11 | 8,965,421 | +0.26(+0.64%) |
Feb 25, 2010 | 39.89 | 40.01 | 39.52 | 39.85 | 9,304,925 | -0.35(-0.86%) |
Feb 24, 2010 | 40.14 | 40.37 | 39.92 | 40.20 | 6,898,921 | +0.26(+0.64%) |
Feb 23, 2010 | 40.35 | 40.54 | 39.92 | 39.94 | 10,872,826 | -0.51(-1.26%) |
Feb 22, 2010 | 40.64 | 40.69 | 40.24 | 40.45 | 10,140,188 | -0.20(-0.49%) |
Feb 19, 2010 | 40.42 | 40.89 | 40.35 | 40.65 | 10,066,324 | +0.08(+0.19%) |
Feb 18, 2010 | 40.59 | 40.69 | 40.45 | 40.57 | 11,462,116 | +0.05(+0.12%) |
Feb 17, 2010 | 40.33 | 40.79 | 40.21 | 40.52 | 9,643,278 | +0.15(+0.37%) |
Feb 16, 2010 | 40.11 | 40.38 | 39.82 | 40.38 | 7,404,652 | +0.36(+0.90%) |
Feb 12, 2010 | 39.83 | 40.01 | 40.01 | 40.01 | 11,304,389 | -0.01(-0.04%) |
Feb 11, 2010 | 40.07 | 40.38 | 39.84 | 40.03 | 11,985,196 | -0.24(-0.60%) |
Feb 10, 2010 | 40.45 | 40.59 | 39.94 | 40.27 | 8,495,947 | -0.26(-0.65%) |
Feb 09, 2010 | 41.26 | 41.37 | 40.17 | 40.53 | 26,440,030 | -0.18(-0.44%) |
Feb 08, 2010 | 40.76 | 41.03 | 40.17 | 40.71 | 8,395,291 | -0.16(-0.38%) |
Feb 05, 2010 | 40.76 | 41.11 | 40.13 | 40.86 | 11,879,161 | +0.11(+0.26%) |
Feb 04, 2010 | 41.73 | 41.84 | 40.62 | 40.76 | 13,426,213 | -1.09(-2.61%) |
Feb 03, 2010 | 41.73 | 42.10 | 41.70 | 41.85 | 9,997,151 | -0.11(-0.27%) |
Feb 02, 2010 | 41.52 | 42.01 | 41.38 | 41.96 | 10,813,462 | +0.36(+0.87%) |
Feb 01, 2010 | 41.46 | 41.69 | 41.35 | 41.60 | 9,992,179 | +0.17(+0.41%) |
Jan 29, 2010 | 41.28 | 41.75 | 41.20 | 41.43 | 13,360,942 | +0.28(+0.69%) |
Jan 28, 2010 | 41.00 | 41.64 | 40.78 | 41.15 | 16,426,031 | +0.24(+0.59%) |
Jan 27, 2010 | 39.92 | 41.01 | 39.92 | 40.91 | 13,685,564 | +0.82(+2.05%) |
Jan 26, 2010 | 39.81 | 40.29 | 39.46 | 40.08 | 21,003,654 | +0.62(+1.56%) |
Jan 25, 2010 | 40.18 | 40.23 | 39.35 | 39.47 | 9,485,576 | -0.63(-1.57%) |
Jan 22, 2010 | 40.15 | 40.59 | 40.05 | 40.10 | 8,423,266 | -0.02(-0.05%) |
Jan 21, 2010 | 40.69 | 40.78 | 39.89 | 40.12 | 8,234,348 | -0.40(-1.00%) |
Jan 20, 2010 | 40.82 | 40.82 | 39.96 | 40.52 | 9,352,238 | -0.25(-0.61%) |
Jan 19, 2010 | 39.96 | 40.91 | 39.84 | 40.77 | 12,096,767 | +0.92(+2.31%) |
Jan 15, 2010 | 39.70 | 39.85 | 39.85 | 39.85 | 10,219,359 | +0.06(+0.16%) |
Jan 14, 2010 | 39.92 | 40.05 | 39.61 | 39.79 | 6,590,148 | -0.26(-0.65%) |
Jan 13, 2010 | 39.92 | 40.21 | 39.65 | 40.05 | 7,136,829 | +0.35(+0.89%) |
Jan 12, 2010 | 40.48 | 40.68 | 38.84 | 39.70 | 15,905,347 | -0.70(-1.74%) |
Jan 11, 2010 | 40.33 | 40.64 | 40.11 | 40.40 | 5,734,431 | +0.18(+0.44%) |
Jan 08, 2010 | 39.72 | 40.26 | 39.42 | 40.22 | 9,282,392 | +0.35(+0.89%) |
Jan 07, 2010 | 39.96 | 40.05 | 38.72 | 39.87 | 14,647,465 | -0.37(-0.92%) |
Jan 06, 2010 | 40.34 | 40.66 | 40.03 | 40.23 | 8,490,386 | -0.30(-0.75%) |
Jan 05, 2010 | 40.62 | 40.87 | 39.87 | 40.54 | 11,126,585 | -0.35(-0.86%) |
Jan 04, 2010 | 40.12 | 41.00 | 40.07 | 40.89 | 7,449,049 | +0.81(+2.02%) |
Dec 31, 2009 | 40.72 | 40.08 | 40.08 | 40.08 | 5,685,436 | -0.69(-1.69%) |
Dec 30, 2009 | 40.74 | 40.95 | 40.59 | 40.76 | 3,508,177 | +0.01(+0.03%) |
Dec 29, 2009 | 40.93 | 41.03 | 40.50 | 40.75 | 4,364,205 | -0.10(-0.24%) |
Dec 28, 2009 | 40.72 | 40.90 | 40.55 | 40.85 | 3,869,086 | +0.17(+0.42%) |
Dec 24, 2009 | 40.50 | 40.70 | 40.31 | 40.68 | 1,811,862 | +0.05(+0.12%) |
Dec 23, 2009 | 40.73 | 40.86 | 40.42 | 40.63 | 6,058,072 | +0.09(+0.23%) |
Dec 22, 2009 | 40.57 | 40.78 | 40.43 | 40.54 | 5,955,345 | +0.35(+0.86%) |
Dec 21, 2009 | 39.72 | 40.47 | 39.67 | 40.19 | 8,015,687 | +0.66(+1.67%) |
Dec 18, 2009 | 39.13 | 39.68 | 38.89 | 39.53 | 16,864,688 | +0.86(+2.24%) |
Dec 17, 2009 | 38.99 | 38.99 | 38.34 | 38.67 | 8,661,389 | -0.35(-0.89%) |
Dec 16, 2009 | 39.59 | 39.77 | 38.99 | 39.01 | 9,712,201 | -0.48(-1.22%) |
Dec 15, 2009 | 40.09 | 40.23 | 39.35 | 39.50 | 7,519,716 | -0.79(-1.95%) |
Dec 14, 2009 | 40.31 | 40.45 | 39.96 | 40.28 | 5,898,261 | +0.39(+0.98%) |
Dec 11, 2009 | 39.88 | 40.16 | 39.70 | 39.89 | 6,250,700 | +0.08(+0.20%) |
Dec 10, 2009 | 39.70 | 40.28 | 39.67 | 39.82 | 9,155,322 | +0.08(+0.21%) |
Dec 09, 2009 | 39.50 | 39.82 | 39.23 | 39.73 | 7,014,237 | +0.11(+0.27%) |
Dec 08, 2009 | 39.67 | 39.82 | 39.48 | 39.62 | 6,890,452 | -0.39(-0.97%) |
Dec 07, 2009 | 40.61 | 40.70 | 39.91 | 40.01 | 8,555,543 | -0.26(-0.65%) |
Dec 04, 2009 | 40.44 | 40.70 | 40.06 | 40.28 | 7,210,244 | +0.21(+0.53%) |
Dec 03, 2009 | 40.67 | 40.79 | 39.88 | 40.06 | 10,288,897 | -0.67(-1.65%) |
Dec 02, 2009 | 40.44 | 41.01 | 40.40 | 40.74 | 6,599,399 | +0.30(+0.74%) |
Dec 01, 2009 | 39.94 | 40.56 | 39.91 | 40.44 | 6,975,052 | +0.52(+1.30%) |
Nov 30, 2009 | 40.15 | 40.38 | 39.85 | 39.92 | 8,101,199 | -0.11(-0.27%) |
Nov 27, 2009 | 39.50 | 40.37 | 39.38 | 40.03 | 4,202,108 | -0.41(-1.02%) |
Nov 25, 2009 | 40.28 | 40.90 | 40.18 | 40.44 | 6,595,890 | +0.20(+0.49%) |
Nov 24, 2009 | 39.99 | 40.24 | 39.80 | 40.24 | 7,308,714 | +0.39(+0.98%) |
Nov 23, 2009 | 39.55 | 40.09 | 39.50 | 39.85 | 7,104,929 | +0.62(+1.57%) |
Nov 20, 2009 | 39.52 | 39.52 | 39.05 | 39.23 | 13,399,853 | -0.48(-1.21%) |
Nov 19, 2009 | 39.59 | 39.84 | 39.32 | 39.72 | 7,029,785 | -0.06(-0.14%) |
Nov 18, 2009 | 39.65 | 40.01 | 39.53 | 39.77 | 8,396,794 | -0.10(-0.25%) |
Nov 17, 2009 | 39.67 | 39.92 | 39.55 | 39.87 | 5,781,030 | +0.10(+0.25%) |
Nov 16, 2009 | 39.35 | 39.92 | 39.20 | 39.77 | 8,627,599 | +0.52(+1.32%) |
Nov 13, 2009 | 39.23 | 39.42 | 39.09 | 39.26 | 7,255,203 | +0.13(+0.34%) |
Nov 12, 2009 | 39.14 | 39.54 | 38.84 | 39.12 | 11,602,082 | +0.31(+0.80%) |
Nov 11, 2009 | 38.38 | 38.86 | 38.37 | 38.81 | 6,932,024 | +0.48(+1.26%) |
Nov 10, 2009 | 38.85 | 38.94 | 38.12 | 38.33 | 12,556,540 | -0.57(-1.48%) |
Nov 09, 2009 | 38.76 | 39.06 | 38.62 | 38.90 | 8,934,465 | +0.16(+0.40%) |
Nov 06, 2009 | 38.16 | 38.92 | 38.16 | 38.75 | 7,756,826 | +0.45(+1.18%) |
Nov 05, 2009 | 37.60 | 38.48 | 37.39 | 38.29 | 12,044,114 | +1.37(+3.70%) |
Nov 04, 2009 | 37.18 | 37.46 | 36.64 | 36.92 | 12,048,637 | -0.30(-0.80%) |
Nov 03, 2009 | 37.04 | 37.45 | 36.84 | 37.22 | 9,963,309 | +0.08(+0.21%) |
Nov 02, 2009 | 37.45 | 38.14 | 36.96 | 37.14 | 15,198,116 | -0.84(-2.22%) |
Oct 30, 2009 | 38.33 | 38.85 | 37.48 | 37.99 | 16,986,112 | -0.47(-1.23%) |
Oct 29, 2009 | 38.21 | 38.70 | 38.21 | 38.46 | 10,036,326 | +0.41(+1.08%) |
Oct 28, 2009 | 38.50 | 38.82 | 38.04 | 38.05 | 9,454,186 | -0.50(-1.29%) |
Oct 27, 2009 | 38.26 | 38.86 | 38.12 | 38.55 | 12,492,997 | +0.06(+0.15%) |
Oct 26, 2009 | 39.81 | 40.11 | 38.31 | 38.49 | 17,790,188 | -1.30(-3.28%) |
Oct 23, 2009 | 39.76 | 40.25 | 39.50 | 39.79 | 13,554,030 | -0.48(-1.20%) |
Oct 22, 2009 | 40.89 | 40.91 | 39.70 | 40.28 | 29,066,748 | -1.81(-4.29%) |
Oct 21, 2009 | 41.57 | 42.50 | 41.23 | 42.08 | 18,789,396 | +0.89(+2.17%) |
Oct 20, 2009 | 41.66 | 42.39 | 41.11 | 41.19 | 15,323,632 | -1.49(-3.49%) |
Oct 19, 2009 | 42.34 | 43.36 | 42.15 | 42.68 | 15,106,095 | -0.77(-1.76%) |
Oct 16, 2009 | 43.54 | 43.73 | 43.00 | 43.44 | 9,266,788 | -0.36(-0.82%) |
Oct 15, 2009 | 42.91 | 43.82 | 42.76 | 43.80 | 11,142,843 | +0.89(+2.08%) |
Oct 14, 2009 | 42.05 | 43.05 | 42.05 | 42.91 | 9,447,331 | +0.92(+2.19%) |
Oct 13, 2009 | 42.07 | 42.20 | 41.76 | 41.99 | 7,719,319 | -0.17(-0.40%) |
Oct 12, 2009 | 42.59 | 42.79 | 42.05 | 42.16 | 7,741,302 | +0.06(+0.15%) |
Oct 09, 2009 | 41.81 | 42.34 | 41.78 | 42.10 | 6,741,718 | +0.38(+0.90%) |
Oct 08, 2009 | 41.78 | 42.11 | 41.59 | 41.72 | 7,572,300 | +0.25(+0.60%) |
Oct 07, 2009 | 41.57 | 41.71 | 41.30 | 41.47 | 6,515,603 | -0.23(-0.54%) |
Oct 06, 2009 | 41.29 | 42.06 | 41.21 | 41.70 | 7,606,861 | +0.39(+0.94%) |
Oct 05, 2009 | 41.54 | 41.65 | 41.10 | 41.31 | 7,335,059 | -0.19(-0.46%) |
Oct 02, 2009 | 41.79 | 41.98 | 41.35 | 41.50 | 6,380,308 | -0.30(-0.71%) |
Oct 01, 2009 | 42.61 | 42.82 | 41.78 | 41.80 | 9,806,701 | -0.87(-2.04%) |
Sep 30, 2009 | 42.86 | 42.98 | 42.22 | 42.67 | 8,457,373 | -0.16(-0.38%) |
Sep 29, 2009 | 43.03 | 43.39 | 42.62 | 42.83 | 7,902,837 | +0.01(+0.02%) |
Sep 28, 2009 | 42.74 | 43.56 | 42.74 | 42.83 | 6,555,573 | +0.13(+0.30%) |
Sep 25, 2009 | 43.00 | 43.34 | 42.66 | 42.70 | 7,170,214 | -0.36(-0.84%) |
Sep 24, 2009 | 42.85 | 43.37 | 42.75 | 43.06 | 8,603,691 | +0.16(+0.38%) |
Sep 23, 2009 | 43.21 | 43.22 | 42.70 | 42.90 | 10,713,448 | -0.20(-0.46%) |
Sep 22, 2009 | 44.21 | 44.29 | 42.92 | 43.10 | 12,917,415 | -1.05(-2.38%) |
Sep 21, 2009 | 44.08 | 44.19 | 43.34 | 44.14 | 11,647,883 | +1.07(+2.48%) |
Sep 18, 2009 | 43.07 | 43.43 | 42.81 | 43.07 | 13,637,492 | +0.20(+0.46%) |
Sep 17, 2009 | 42.40 | 42.90 | 42.24 | 42.88 | 10,883,099 | +0.59(+1.39%) |
Sep 16, 2009 | 41.52 | 42.34 | 41.42 | 42.29 | 9,187,719 | +0.86(+2.07%) |
Sep 15, 2009 | 41.83 | 41.86 | 41.16 | 41.43 | 10,039,735 | -0.52(-1.23%) |
Sep 14, 2009 | 41.44 | 42.17 | 41.44 | 41.95 | 7,213,451 | +0.47(+1.14%) |
Sep 11, 2009 | 41.76 | 41.81 | 41.39 | 41.47 | 6,776,282 | -0.35(-0.83%) |
Sep 10, 2009 | 42.10 | 42.12 | 41.54 | 41.82 | 8,102,068 | -0.11(-0.25%) |
Sep 09, 2009 | 41.76 | 42.20 | 41.64 | 41.93 | 6,722,897 | +0.01(+0.03%) |
Sep 08, 2009 | 41.80 | 42.25 | 41.67 | 41.91 | 8,534,579 | +0.15(+0.36%) |
Sep 04, 2009 | 41.29 | 41.81 | 41.18 | 41.76 | 6,589,235 | +0.34(+0.82%) |
Sep 03, 2009 | 41.66 | 41.66 | 40.84 | 41.42 | 9,833,732 | -0.45(-1.07%) |
Sep 02, 2009 | 41.68 | 42.04 | 41.49 | 41.87 | 7,323,883 | +0.09(+0.20%) |
Sep 01, 2009 | 42.23 | 42.98 | 41.55 | 41.78 | 9,314,031 | -0.57(-1.34%) |
Aug 31, 2009 | 41.91 | 42.62 | 41.91 | 42.35 | 9,853,804 | +0.12(+0.29%) |
Aug 28, 2009 | 42.71 | 43.07 | 41.91 | 42.23 | 7,286,281 | -0.45(-1.06%) |
Aug 27, 2009 | 43.11 | 43.34 | 42.51 | 42.68 | 8,608,657 | -0.70(-1.62%) |
Aug 26, 2009 | 42.83 | 43.78 | 42.52 | 43.39 | 8,718,626 | +0.62(+1.46%) |
Aug 25, 2009 | 42.63 | 43.20 | 42.59 | 42.76 | 8,664,242 | -0.01(-0.03%) |
Aug 24, 2009 | 43.04 | 43.10 | 42.53 | 42.78 | 7,481,508 | -0.18(-0.43%) |
Aug 21, 2009 | 43.10 | 43.22 | 42.30 | 42.96 | 9,323,384 | +0.25(+0.58%) |
Aug 20, 2009 | 42.47 | 43.02 | 42.22 | 42.71 | 6,478,434 | +0.11(+0.25%) |
Aug 19, 2009 | 42.15 | 42.72 | 41.91 | 42.61 | 8,958,767 | +0.27(+0.64%) |
Aug 18, 2009 | 42.47 | 42.72 | 41.96 | 42.34 | 8,929,878 | -0.06(-0.13%) |
Aug 17, 2009 | 42.85 | 42.97 | 42.32 | 42.39 | 11,738,774 | -0.72(-1.66%) |
Aug 14, 2009 | 43.31 | 43.63 | 42.50 | 43.11 | 18,282,160 | -0.01(-0.02%) |
Aug 13, 2009 | 44.11 | 45.88 | 42.94 | 43.12 | 29,290,254 | -0.92(-2.09%) |
Aug 12, 2009 | 44.43 | 44.49 | 43.76 | 44.04 | 13,915,560 | -0.46(-1.03%) |
Aug 11, 2009 | 43.23 | 44.62 | 42.83 | 44.50 | 21,802,892 | +1.11(+2.56%) |
Aug 10, 2009 | 42.84 | 43.45 | 42.36 | 43.39 | 9,474,284 | +0.53(+1.24%) |
Aug 07, 2009 | 43.61 | 43.63 | 42.49 | 42.85 | 12,248,184 | -0.14(-0.33%) |
Aug 06, 2009 | 44.22 | 44.25 | 42.96 | 43.00 | 12,555,019 | -1.15(-2.60%) |
Aug 05, 2009 | 45.10 | 45.22 | 43.93 | 44.14 | 10,014,866 | -1.49(-3.26%) |
Aug 04, 2009 | 44.02 | 45.65 | 44.01 | 45.63 | 16,569,640 | +1.08(+2.43%) |