Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.96 | 39.27 | 37.41 | 38.91 | 10,216,358 | +0.83(+2.17%) |
Jul 29, 2010 | 38.63 | 38.81 | 37.69 | 38.08 | 8,271,863 | -0.28(-0.73%) |
Jul 28, 2010 | 38.96 | 39.01 | 37.64 | 38.36 | 6,931,234 | -0.54(-1.38%) |
Jul 27, 2010 | 38.47 | 39.28 | 38.37 | 38.89 | 10,746,686 | +0.60(+1.57%) |
Jul 26, 2010 | 37.52 | 38.45 | 37.52 | 38.29 | 5,733,847 | +0.66(+1.74%) |
Jul 23, 2010 | 37.83 | 37.94 | 36.82 | 37.64 | 12,278,520 | -0.40(-1.05%) |
Jul 22, 2010 | 37.54 | 38.41 | 37.54 | 38.04 | 7,076,840 | +0.76(+2.03%) |
Jul 21, 2010 | 37.89 | 38.04 | 37.17 | 37.28 | 8,447,190 | -0.68(-1.79%) |
Jul 20, 2010 | 37.79 | 37.96 | 37.16 | 37.96 | 7,773,880 | -0.28(-0.74%) |
Jul 19, 2010 | 37.43 | 38.25 | 37.32 | 38.24 | 10,974,520 | +1.02(+2.73%) |
Jul 16, 2010 | 37.75 | 37.91 | 37.05 | 37.22 | 11,250,986 | -0.54(-1.42%) |
Jul 15, 2010 | 37.49 | 37.97 | 37.31 | 37.76 | 6,588,899 | +0.21(+0.57%) |
Jul 14, 2010 | 37.32 | 37.81 | 37.30 | 37.54 | 5,722,525 | -0.10(-0.27%) |
Jul 13, 2010 | 37.57 | 38.02 | 37.49 | 37.64 | 5,476,342 | +0.23(+0.61%) |
Jul 12, 2010 | 37.27 | 37.50 | 37.03 | 37.42 | 5,963,454 | -0.09(-0.23%) |
Jul 09, 2010 | 37.35 | 37.54 | 37.03 | 37.50 | 6,742,627 | +0.24(+0.63%) |
Jul 08, 2010 | 36.75 | 37.29 | 36.40 | 37.27 | 9,472,534 | +0.60(+1.62%) |
Jul 07, 2010 | 36.93 | 37.03 | 36.07 | 36.67 | 10,608,228 | +0.07(+0.19%) |
Jul 06, 2010 | 37.13 | 37.27 | 36.21 | 36.60 | 8,532,318 | -0.29(-0.77%) |
Jul 02, 2010 | 37.11 | 37.46 | 36.68 | 36.89 | 7,341,392 | -0.23(-0.62%) |
Jul 01, 2010 | 37.52 | 37.52 | 36.39 | 37.12 | 13,671,662 | -0.41(-1.10%) |
Jun 30, 2010 | 38.44 | 38.88 | 37.53 | 37.53 | 11,966,527 | -1.08(-2.81%) |
Jun 29, 2010 | 39.12 | 39.21 | 38.41 | 38.61 | 11,643,123 | -1.53(-3.80%) |
Jun 25, 2010 | 40.39 | 40.72 | 39.60 | 40.14 | 46,669,436 | +0.08(+0.20%) |
Jun 24, 2010 | 39.89 | 40.51 | 39.76 | 40.06 | 12,681,314 | -0.04(-0.09%) |
Jun 23, 2010 | 39.78 | 40.41 | 39.51 | 40.10 | 8,211,948 | +0.06(+0.14%) |
Jun 22, 2010 | 40.20 | 40.81 | 39.98 | 40.04 | 8,125,965 | -0.29(-0.71%) |
Jun 21, 2010 | 40.57 | 41.61 | 40.18 | 40.33 | 14,431,855 | +0.94(+2.39%) |
Jun 18, 2010 | 39.56 | 39.83 | 38.96 | 39.38 | 15,216,175 | -0.17(-0.43%) |
Jun 17, 2010 | 39.38 | 39.56 | 38.89 | 39.56 | 8,031,631 | +0.16(+0.40%) |
Jun 16, 2010 | 39.16 | 39.61 | 39.03 | 39.40 | 6,647,082 | +0.07(+0.18%) |
Jun 15, 2010 | 38.64 | 39.36 | 38.59 | 39.33 | 6,804,149 | +0.75(+1.94%) |
Jun 14, 2010 | 38.68 | 39.11 | 38.55 | 38.58 | 5,978,137 | -0.02(-0.06%) |
Jun 11, 2010 | 38.26 | 38.86 | 38.19 | 38.60 | 5,960,591 | +0.06(+0.17%) |
Jun 10, 2010 | 38.25 | 38.73 | 38.01 | 38.54 | 8,682,943 | +0.61(+1.62%) |
Jun 09, 2010 | 38.39 | 38.57 | 37.77 | 37.92 | 8,783,656 | -0.48(-1.24%) |
Jun 08, 2010 | 38.19 | 38.45 | 37.79 | 38.40 | 11,166,112 | +0.22(+0.58%) |
Jun 07, 2010 | 38.65 | 38.68 | 37.96 | 38.18 | 13,952,947 | -0.59(-1.53%) |
Jun 04, 2010 | 39.11 | 39.50 | 38.64 | 38.77 | 14,514,795 | -0.93(-2.34%) |
Jun 03, 2010 | 39.88 | 39.98 | 39.20 | 39.70 | 14,257,793 | -0.32(-0.80%) |
Jun 02, 2010 | 38.21 | 40.18 | 38.04 | 40.02 | 36,691,436 | +3.80(+10.50%) |
Jun 01, 2010 | 36.90 | 37.38 | 36.21 | 36.22 | 10,128,658 | -0.73(-1.97%) |
May 28, 2010 | 36.69 | 37.27 | 36.72 | 36.94 | 15,655,131 | +0.25(+0.68%) |
May 27, 2010 | 36.41 | 36.71 | 36.15 | 36.69 | 10,267,278 | +0.76(+2.12%) |
May 26, 2010 | 37.42 | 37.42 | 35.90 | 35.93 | 15,447,947 | -1.56(-4.17%) |
May 25, 2010 | 37.07 | 37.57 | 36.51 | 37.49 | 12,316,945 | -0.08(-0.21%) |
May 24, 2010 | 37.11 | 37.92 | 36.84 | 37.57 | 10,083,552 | +0.16(+0.42%) |
May 21, 2010 | 37.24 | 38.16 | 36.97 | 37.42 | 14,771,724 | -0.36(-0.94%) |
May 20, 2010 | 38.31 | 39.06 | 37.70 | 37.77 | 10,226,068 | -1.66(-4.20%) |
May 19, 2010 | 38.89 | 39.78 | 38.77 | 39.43 | 8,152,715 | +0.42(+1.08%) |
May 18, 2010 | 39.19 | 39.49 | 38.93 | 39.01 | 6,151,992 | -0.10(-0.26%) |
May 17, 2010 | 39.51 | 39.51 | 38.44 | 39.11 | 8,266,915 | +0.09(+0.22%) |
May 14, 2010 | 39.74 | 39.87 | 38.68 | 39.02 | 8,012,745 | -0.85(-2.13%) |
May 13, 2010 | 40.21 | 40.32 | 39.80 | 39.87 | 6,634,891 | -0.51(-1.27%) |
May 12, 2010 | 39.90 | 40.55 | 39.61 | 40.38 | 7,633,922 | +0.48(+1.20%) |
May 11, 2010 | 40.33 | 40.48 | 39.24 | 39.91 | 8,282,625 | +0.25(+0.63%) |
May 10, 2010 | 39.60 | 40.63 | 39.36 | 39.66 | 11,767,054 | +0.80(+2.06%) |
May 07, 2010 | 38.91 | 39.44 | 38.18 | 38.86 | 14,829,647 | -0.21(-0.53%) |
May 06, 2010 | 40.26 | 40.31 | 37.67 | 39.06 | 13,657,815 | -1.32(-3.27%) |
May 05, 2010 | 40.25 | 40.92 | 40.17 | 40.38 | 8,392,711 | -0.16(-0.40%) |
May 04, 2010 | 40.75 | 40.83 | 39.89 | 40.55 | 10,772,860 | -0.54(-1.32%) |
May 03, 2010 | 40.99 | 41.35 | 40.76 | 41.09 | 8,286,414 | +0.20(+0.49%) |
Apr 30, 2010 | 42.01 | 42.12 | 40.88 | 40.89 | 11,484,152 | -0.91(-2.18%) |
Apr 29, 2010 | 41.65 | 42.13 | 41.43 | 41.80 | 6,086,358 | +0.29(+0.70%) |
Apr 28, 2010 | 41.33 | 41.78 | 41.23 | 41.51 | 8,740,222 | +0.24(+0.59%) |
Apr 27, 2010 | 41.52 | 42.04 | 41.23 | 41.27 | 8,659,286 | -0.42(-1.01%) |
Apr 26, 2010 | 42.08 | 42.24 | 41.67 | 41.69 | 8,629,317 | -0.32(-0.76%) |
Apr 23, 2010 | 41.45 | 42.10 | 41.21 | 42.01 | 9,961,682 | +0.51(+1.24%) |
Apr 22, 2010 | 41.25 | 41.90 | 40.69 | 41.50 | 14,573,315 | -0.39(-0.94%) |
Apr 21, 2010 | 42.70 | 42.81 | 41.46 | 41.89 | 19,290,442 | -1.05(-2.44%) |
Apr 20, 2010 | 43.59 | 43.59 | 42.74 | 42.94 | 10,119,156 | -0.63(-1.46%) |
Apr 19, 2010 | 43.23 | 43.71 | 42.92 | 43.57 | 5,985,029 | +0.25(+0.58%) |
Apr 16, 2010 | 43.29 | 43.57 | 42.84 | 43.32 | 10,253,506 | +0.06(+0.13%) |
Apr 15, 2010 | 43.43 | 43.57 | 43.13 | 43.27 | 6,498,591 | -0.36(-0.82%) |
Apr 14, 2010 | 43.11 | 43.67 | 43.08 | 43.62 | 7,265,044 | +0.33(+0.76%) |
Apr 13, 2010 | 42.76 | 43.45 | 42.76 | 43.29 | 6,602,005 | +0.22(+0.51%) |
Apr 12, 2010 | 43.28 | 43.45 | 42.93 | 43.07 | 7,815,891 | -0.38(-0.87%) |
Apr 09, 2010 | 42.99 | 43.47 | 42.99 | 43.45 | 5,025,335 | +0.27(+0.63%) |
Apr 08, 2010 | 43.10 | 43.40 | 42.72 | 43.18 | 6,121,556 | +0.12(+0.28%) |
Apr 07, 2010 | 43.02 | 43.35 | 42.87 | 43.06 | 6,409,924 | +0.04(+0.10%) |
Apr 06, 2010 | 42.99 | 43.16 | 42.70 | 43.02 | 5,402,982 | -0.09(-0.22%) |
Apr 05, 2010 | 43.34 | 43.44 | 43.00 | 43.11 | 5,157,441 | -0.27(-0.63%) |
Apr 01, 2010 | 42.77 | 43.38 | 43.38 | 43.38 | 8,292,324 | +0.69(+1.61%) |
Mar 31, 2010 | 42.81 | 42.97 | 42.59 | 42.69 | 6,972,888 | -0.18(-0.42%) |
Mar 30, 2010 | 42.67 | 43.00 | 42.50 | 42.87 | 6,020,792 | +0.13(+0.30%) |
Mar 29, 2010 | 42.60 | 42.92 | 42.53 | 42.75 | 5,982,834 | +0.36(+0.84%) |
Mar 26, 2010 | 42.34 | 42.75 | 42.10 | 42.39 | 7,886,616 | +0.11(+0.25%) |
Mar 25, 2010 | 42.38 | 42.66 | 42.10 | 42.28 | 12,421,929 | +0.14(+0.32%) |
Mar 24, 2010 | 42.66 | 42.81 | 42.07 | 42.15 | 13,139,118 | -0.71(-1.65%) |
Mar 23, 2010 | 42.75 | 42.87 | 42.53 | 42.85 | 7,042,466 | -0.02(-0.05%) |
Mar 22, 2010 | 42.53 | 43.09 | 42.45 | 42.87 | 12,385,540 | +0.06(+0.15%) |
Mar 19, 2010 | 42.04 | 42.90 | 41.13 | 42.81 | 26,498,970 | +1.21(+2.90%) |
Mar 18, 2010 | 40.96 | 41.70 | 40.78 | 41.60 | 9,029,587 | +0.63(+1.53%) |
Mar 17, 2010 | 40.93 | 40.98 | 40.60 | 40.98 | 7,496,361 | +0.01(+0.02%) |
Mar 16, 2010 | 40.88 | 41.05 | 40.46 | 40.97 | 8,768,842 | +0.38(+0.93%) |
Mar 15, 2010 | 40.38 | 41.20 | 40.33 | 40.59 | 9,883,507 | -0.39(-0.94%) |
Mar 12, 2010 | 41.18 | 41.20 | 40.78 | 40.98 | 5,051,716 | -0.04(-0.10%) |
Mar 11, 2010 | 40.98 | 41.20 | 40.73 | 41.02 | 6,092,415 | -0.21(-0.50%) |
Mar 10, 2010 | 41.37 | 41.38 | 41.03 | 41.23 | 6,476,073 | +0.01(+0.03%) |
Mar 09, 2010 | 40.86 | 41.33 | 40.85 | 41.21 | 7,141,462 | +0.11(+0.26%) |
Mar 08, 2010 | 40.85 | 41.45 | 40.81 | 41.10 | 6,179,833 | +0.26(+0.65%) |
Mar 05, 2010 | 40.49 | 40.85 | 40.11 | 40.84 | 9,150,828 | +0.34(+0.83%) |
Mar 04, 2010 | 40.68 | 40.73 | 40.22 | 40.50 | 8,587,330 | -0.09(-0.23%) |
Mar 03, 2010 | 40.58 | 40.79 | 40.43 | 40.60 | 7,926,652 | +0.02(+0.05%) |
Mar 02, 2010 | 40.60 | 40.68 | 40.29 | 40.58 | 10,117,991 | -0.02(-0.05%) |
Mar 01, 2010 | 40.48 | 40.73 | 40.47 | 40.60 | 7,902,472 | +0.21(+0.51%) |
Feb 26, 2010 | 40.13 | 40.69 | 40.03 | 40.39 | 8,902,193 | +0.26(+0.64%) |
Feb 25, 2010 | 40.17 | 40.30 | 39.80 | 40.13 | 9,239,303 | -0.35(-0.86%) |
Feb 24, 2010 | 40.43 | 40.65 | 40.21 | 40.48 | 6,850,267 | +0.26(+0.64%) |
Feb 23, 2010 | 40.64 | 40.83 | 40.21 | 40.23 | 10,796,147 | -0.51(-1.26%) |
Feb 22, 2010 | 40.93 | 40.98 | 40.53 | 40.74 | 10,068,676 | -0.20(-0.49%) |
Feb 19, 2010 | 40.70 | 41.18 | 40.63 | 40.94 | 9,995,332 | +0.08(+0.19%) |
Feb 18, 2010 | 40.88 | 40.98 | 40.74 | 40.86 | 11,381,281 | +0.05(+0.12%) |
Feb 17, 2010 | 40.62 | 41.08 | 40.49 | 40.81 | 9,575,270 | +0.15(+0.37%) |
Feb 16, 2010 | 40.40 | 40.67 | 40.10 | 40.66 | 7,352,432 | +0.36(+0.90%) |
Feb 12, 2010 | 40.11 | 40.30 | 40.30 | 40.30 | 11,224,666 | -0.02(-0.04%) |
Feb 11, 2010 | 40.36 | 40.67 | 40.12 | 40.31 | 11,900,672 | -0.24(-0.60%) |
Feb 10, 2010 | 40.73 | 40.88 | 40.22 | 40.55 | 8,436,030 | -0.26(-0.65%) |
Feb 09, 2010 | 41.55 | 41.67 | 40.45 | 40.82 | 26,253,564 | -0.18(-0.44%) |
Feb 08, 2010 | 41.05 | 41.33 | 40.45 | 41.00 | 8,336,084 | -0.16(-0.38%) |
Feb 05, 2010 | 41.05 | 41.40 | 40.41 | 41.15 | 11,795,384 | +0.11(+0.26%) |
Feb 04, 2010 | 42.02 | 42.14 | 40.90 | 41.05 | 13,331,526 | -1.10(-2.61%) |
Feb 03, 2010 | 42.02 | 42.40 | 42.00 | 42.15 | 9,926,647 | -0.11(-0.27%) |
Feb 02, 2010 | 41.81 | 42.31 | 41.67 | 42.26 | 10,737,201 | +0.36(+0.87%) |
Feb 01, 2010 | 41.75 | 41.98 | 41.65 | 41.90 | 9,921,710 | +0.17(+0.41%) |
Jan 29, 2010 | 41.58 | 42.05 | 41.50 | 41.73 | 13,266,716 | +0.29(+0.69%) |
Jan 28, 2010 | 41.29 | 41.94 | 41.07 | 41.44 | 16,310,188 | +0.24(+0.59%) |
Jan 27, 2010 | 40.21 | 41.30 | 40.21 | 41.20 | 13,589,047 | +0.83(+2.05%) |
Jan 26, 2010 | 40.10 | 40.58 | 39.74 | 40.37 | 20,855,528 | +0.62(+1.56%) |
Jan 25, 2010 | 40.47 | 40.52 | 39.63 | 39.75 | 9,418,680 | -0.63(-1.57%) |
Jan 22, 2010 | 40.43 | 40.88 | 40.33 | 40.38 | 8,363,861 | -0.02(-0.05%) |
Jan 21, 2010 | 40.98 | 41.07 | 40.18 | 40.41 | 8,176,276 | -0.41(-1.00%) |
Jan 20, 2010 | 41.11 | 41.11 | 40.25 | 40.81 | 9,286,282 | -0.25(-0.61%) |
Jan 19, 2010 | 40.25 | 41.20 | 40.13 | 41.06 | 12,011,455 | +0.93(+2.31%) |
Jan 15, 2010 | 39.98 | 40.13 | 40.13 | 40.13 | 10,147,288 | +0.06(+0.16%) |
Jan 14, 2010 | 40.21 | 40.33 | 39.89 | 40.07 | 6,543,672 | -0.26(-0.65%) |
Jan 13, 2010 | 40.21 | 40.49 | 39.93 | 40.33 | 7,086,497 | +0.36(+0.89%) |
Jan 12, 2010 | 40.77 | 40.97 | 39.11 | 39.98 | 15,793,176 | -0.71(-1.74%) |
Jan 11, 2010 | 40.62 | 40.93 | 40.40 | 40.68 | 5,693,989 | +0.18(+0.44%) |
Jan 08, 2010 | 40.01 | 40.55 | 39.70 | 40.50 | 9,216,929 | +0.36(+0.89%) |
Jan 07, 2010 | 40.25 | 40.33 | 38.99 | 40.15 | 14,544,165 | -0.37(-0.92%) |
Jan 06, 2010 | 40.63 | 40.95 | 40.31 | 40.52 | 8,430,508 | -0.31(-0.75%) |
Jan 05, 2010 | 40.90 | 41.16 | 40.15 | 40.83 | 11,048,116 | -0.35(-0.86%) |
Jan 04, 2010 | 40.41 | 41.29 | 40.36 | 41.18 | 7,396,515 | +0.82(+2.02%) |
Dec 31, 2009 | 41.00 | 40.36 | 40.36 | 40.36 | 5,645,340 | -0.69(-1.69%) |
Dec 30, 2009 | 41.03 | 41.24 | 40.88 | 41.05 | 3,483,436 | +0.01(+0.03%) |
Dec 29, 2009 | 41.22 | 41.33 | 40.79 | 41.04 | 4,333,427 | -0.10(-0.24%) |
Dec 28, 2009 | 41.01 | 41.19 | 40.83 | 41.14 | 3,841,799 | +0.17(+0.42%) |
Dec 24, 2009 | 40.78 | 40.99 | 40.60 | 40.97 | 1,799,084 | +0.05(+0.12%) |
Dec 23, 2009 | 41.02 | 41.15 | 40.70 | 40.92 | 6,015,348 | +0.09(+0.23%) |
Dec 22, 2009 | 40.86 | 41.07 | 40.72 | 40.83 | 5,913,346 | +0.35(+0.86%) |
Dec 21, 2009 | 40.01 | 40.75 | 39.96 | 40.48 | 7,959,157 | +0.66(+1.67%) |
Dec 18, 2009 | 39.41 | 39.96 | 39.17 | 39.81 | 16,745,752 | +0.87(+2.24%) |
Dec 17, 2009 | 39.27 | 39.27 | 38.61 | 38.94 | 8,600,306 | -0.35(-0.89%) |
Dec 16, 2009 | 39.87 | 40.06 | 39.27 | 39.29 | 9,643,706 | -0.49(-1.22%) |
Dec 15, 2009 | 40.38 | 40.52 | 39.63 | 39.78 | 7,466,684 | -0.79(-1.95%) |
Dec 14, 2009 | 40.60 | 40.74 | 40.24 | 40.57 | 5,856,664 | +0.39(+0.98%) |
Dec 11, 2009 | 40.16 | 40.44 | 39.98 | 40.18 | 6,206,618 | +0.08(+0.20%) |
Dec 10, 2009 | 39.98 | 40.56 | 39.96 | 40.10 | 9,090,755 | +0.09(+0.21%) |
Dec 09, 2009 | 39.78 | 40.11 | 39.51 | 40.01 | 6,964,770 | +0.11(+0.27%) |
Dec 08, 2009 | 39.96 | 40.11 | 39.76 | 39.91 | 6,841,858 | -0.39(-0.97%) |
Dec 07, 2009 | 40.90 | 40.99 | 40.19 | 40.30 | 8,495,206 | -0.26(-0.65%) |
Dec 04, 2009 | 40.73 | 40.99 | 40.34 | 40.56 | 7,159,395 | +0.21(+0.53%) |
Dec 03, 2009 | 40.96 | 41.08 | 40.16 | 40.35 | 10,216,336 | -0.68(-1.65%) |
Dec 02, 2009 | 40.73 | 41.30 | 40.69 | 41.03 | 6,552,858 | +0.30(+0.74%) |
Dec 01, 2009 | 40.23 | 40.85 | 40.20 | 40.73 | 6,925,861 | +0.52(+1.30%) |
Nov 30, 2009 | 40.43 | 40.67 | 40.13 | 40.21 | 8,044,066 | -0.11(-0.27%) |
Nov 27, 2009 | 39.78 | 40.65 | 39.66 | 40.31 | 4,172,473 | -0.41(-1.02%) |
Nov 25, 2009 | 40.56 | 41.19 | 40.46 | 40.73 | 6,549,373 | +0.20(+0.49%) |
Nov 24, 2009 | 40.28 | 40.53 | 40.08 | 40.53 | 7,257,170 | +0.39(+0.98%) |
Nov 23, 2009 | 39.83 | 40.38 | 39.78 | 40.13 | 7,054,822 | +0.62(+1.57%) |
Nov 20, 2009 | 39.81 | 39.81 | 39.33 | 39.51 | 13,305,352 | -0.49(-1.21%) |
Nov 19, 2009 | 39.87 | 40.13 | 39.60 | 40.00 | 6,980,208 | -0.06(-0.14%) |
Nov 18, 2009 | 39.93 | 40.29 | 39.81 | 40.06 | 8,337,576 | -0.10(-0.25%) |
Nov 17, 2009 | 39.96 | 40.21 | 39.83 | 40.16 | 5,740,260 | +0.10(+0.25%) |
Nov 16, 2009 | 39.63 | 40.21 | 39.48 | 40.06 | 8,566,754 | +0.52(+1.32%) |
Nov 13, 2009 | 39.51 | 39.70 | 39.37 | 39.53 | 7,204,036 | +0.14(+0.34%) |
Nov 12, 2009 | 39.41 | 39.82 | 39.11 | 39.40 | 11,520,259 | +0.31(+0.80%) |
Nov 11, 2009 | 38.65 | 39.13 | 38.64 | 39.09 | 6,883,136 | +0.49(+1.26%) |
Nov 10, 2009 | 39.13 | 39.22 | 38.39 | 38.60 | 12,467,987 | -0.58(-1.48%) |
Nov 09, 2009 | 39.04 | 39.33 | 38.89 | 39.18 | 8,871,456 | +0.16(+0.40%) |
Nov 06, 2009 | 38.44 | 39.20 | 38.44 | 39.02 | 7,702,122 | +0.46(+1.18%) |
Nov 05, 2009 | 37.87 | 38.76 | 37.65 | 38.56 | 11,959,174 | +1.38(+3.70%) |
Nov 04, 2009 | 37.44 | 37.72 | 36.90 | 37.19 | 11,963,665 | -0.30(-0.80%) |
Nov 03, 2009 | 37.30 | 37.72 | 37.10 | 37.49 | 9,893,044 | +0.08(+0.21%) |
Nov 02, 2009 | 37.72 | 38.41 | 37.22 | 37.41 | 15,090,933 | -0.85(-2.22%) |
Oct 30, 2009 | 38.61 | 39.13 | 37.75 | 38.26 | 16,866,320 | -0.48(-1.23%) |
Oct 29, 2009 | 38.48 | 38.98 | 38.48 | 38.74 | 9,965,546 | +0.41(+1.08%) |
Oct 28, 2009 | 38.78 | 39.09 | 38.31 | 38.32 | 9,387,511 | -0.50(-1.29%) |
Oct 27, 2009 | 38.53 | 39.13 | 38.39 | 38.82 | 12,404,891 | +0.06(+0.15%) |
Oct 26, 2009 | 40.09 | 40.40 | 38.58 | 38.76 | 17,664,724 | -1.31(-3.28%) |
Oct 23, 2009 | 40.04 | 40.54 | 39.78 | 40.08 | 13,458,442 | -0.49(-1.20%) |
Oct 22, 2009 | 41.18 | 41.20 | 39.98 | 40.56 | 28,861,758 | -1.82(-4.29%) |
Oct 21, 2009 | 41.87 | 42.80 | 41.53 | 42.38 | 18,656,886 | +0.90(+2.17%) |
Oct 20, 2009 | 41.96 | 42.70 | 41.40 | 41.48 | 15,215,564 | -1.50(-3.49%) |
Oct 19, 2009 | 42.64 | 43.67 | 42.45 | 42.98 | 14,999,561 | -0.77(-1.76%) |
Oct 16, 2009 | 43.85 | 44.04 | 43.30 | 43.75 | 9,201,434 | -0.36(-0.82%) |
Oct 15, 2009 | 43.22 | 44.13 | 43.06 | 44.12 | 11,064,259 | +0.90(+2.08%) |
Oct 14, 2009 | 42.35 | 43.36 | 42.35 | 43.22 | 9,380,705 | +0.93(+2.19%) |
Oct 13, 2009 | 42.37 | 42.50 | 42.06 | 42.29 | 7,664,880 | -0.17(-0.40%) |
Oct 12, 2009 | 42.90 | 43.09 | 42.35 | 42.46 | 7,686,708 | +0.06(+0.15%) |
Oct 09, 2009 | 42.11 | 42.64 | 42.07 | 42.40 | 6,694,173 | +0.38(+0.90%) |
Oct 08, 2009 | 42.07 | 42.41 | 41.89 | 42.02 | 7,518,898 | +0.25(+0.60%) |
Oct 07, 2009 | 41.86 | 42.01 | 41.60 | 41.77 | 6,469,653 | -0.23(-0.54%) |
Oct 06, 2009 | 41.58 | 42.36 | 41.50 | 42.00 | 7,553,215 | +0.39(+0.94%) |
Oct 05, 2009 | 41.84 | 41.95 | 41.39 | 41.60 | 7,283,329 | -0.19(-0.46%) |
Oct 02, 2009 | 42.09 | 42.28 | 41.64 | 41.80 | 6,335,312 | -0.30(-0.71%) |
Oct 01, 2009 | 42.92 | 43.12 | 42.08 | 42.10 | 9,737,541 | -0.88(-2.04%) |
Sep 30, 2009 | 43.17 | 43.29 | 42.52 | 42.97 | 8,397,729 | -0.16(-0.38%) |
Sep 29, 2009 | 43.34 | 43.70 | 42.92 | 43.14 | 7,847,103 | +0.01(+0.02%) |
Sep 28, 2009 | 43.04 | 43.87 | 43.04 | 43.13 | 6,509,341 | +0.13(+0.30%) |
Sep 25, 2009 | 43.30 | 43.64 | 42.97 | 43.00 | 7,119,647 | -0.36(-0.84%) |
Sep 24, 2009 | 43.16 | 43.68 | 43.05 | 43.37 | 8,543,014 | +0.16(+0.38%) |
Sep 23, 2009 | 43.52 | 43.52 | 43.00 | 43.20 | 10,637,892 | -0.20(-0.46%) |
Sep 22, 2009 | 44.53 | 44.60 | 43.22 | 43.40 | 12,826,316 | -1.06(-2.38%) |
Sep 21, 2009 | 44.39 | 44.50 | 43.64 | 44.46 | 11,565,737 | +1.08(+2.48%) |
Sep 18, 2009 | 43.38 | 43.74 | 43.12 | 43.38 | 13,541,315 | +0.20(+0.46%) |
Sep 17, 2009 | 42.70 | 43.21 | 42.54 | 43.18 | 10,806,347 | +0.59(+1.39%) |
Sep 16, 2009 | 41.81 | 42.65 | 41.71 | 42.59 | 9,122,923 | +0.86(+2.07%) |
Sep 15, 2009 | 42.13 | 42.15 | 41.45 | 41.73 | 9,968,931 | -0.52(-1.23%) |
Sep 14, 2009 | 41.74 | 42.47 | 41.74 | 42.25 | 7,162,579 | +0.48(+1.14%) |
Sep 11, 2009 | 42.06 | 42.11 | 41.68 | 41.77 | 6,728,493 | -0.35(-0.83%) |
Sep 10, 2009 | 42.40 | 42.42 | 41.84 | 42.12 | 8,044,929 | -0.11(-0.25%) |
Sep 09, 2009 | 42.06 | 42.50 | 41.94 | 42.22 | 6,675,484 | +0.01(+0.03%) |
Sep 08, 2009 | 42.10 | 42.55 | 41.97 | 42.21 | 8,474,390 | +0.15(+0.36%) |
Sep 04, 2009 | 41.58 | 42.11 | 41.47 | 42.06 | 6,542,765 | +0.34(+0.82%) |
Sep 03, 2009 | 41.96 | 41.96 | 41.13 | 41.72 | 9,764,381 | -0.45(-1.07%) |
Sep 02, 2009 | 41.97 | 42.34 | 41.78 | 42.17 | 7,272,232 | +0.09(+0.20%) |
Sep 01, 2009 | 42.53 | 43.28 | 41.85 | 42.08 | 9,248,345 | -0.57(-1.34%) |
Aug 31, 2009 | 42.20 | 42.92 | 42.20 | 42.65 | 9,784,311 | +0.12(+0.29%) |
Aug 28, 2009 | 43.01 | 43.37 | 42.21 | 42.53 | 7,234,895 | -0.46(-1.06%) |
Aug 27, 2009 | 43.42 | 43.65 | 42.81 | 42.99 | 8,547,945 | -0.71(-1.62%) |
Aug 26, 2009 | 43.13 | 44.09 | 42.82 | 43.69 | 8,657,139 | +0.63(+1.46%) |
Aug 25, 2009 | 42.93 | 43.51 | 42.90 | 43.07 | 8,603,138 | -0.01(-0.03%) |
Aug 24, 2009 | 43.34 | 43.41 | 42.83 | 43.08 | 7,428,745 | -0.19(-0.43%) |
Aug 21, 2009 | 43.40 | 43.53 | 42.60 | 43.27 | 9,257,631 | +0.25(+0.58%) |
Aug 20, 2009 | 42.77 | 43.32 | 42.52 | 43.02 | 6,432,745 | +0.11(+0.25%) |
Aug 19, 2009 | 42.45 | 43.02 | 42.20 | 42.91 | 8,895,586 | +0.27(+0.64%) |
Aug 18, 2009 | 42.77 | 43.03 | 42.26 | 42.64 | 8,866,901 | -0.06(-0.13%) |
Aug 17, 2009 | 43.15 | 43.27 | 42.62 | 42.70 | 11,655,988 | -0.72(-1.66%) |
Aug 14, 2009 | 43.62 | 43.94 | 42.80 | 43.42 | 18,153,228 | -0.01(-0.02%) |
Aug 13, 2009 | 44.42 | 46.21 | 43.24 | 43.42 | 29,083,688 | -0.93(-2.09%) |
Aug 12, 2009 | 44.74 | 44.81 | 44.07 | 44.35 | 13,817,422 | -0.46(-1.03%) |
Aug 11, 2009 | 43.54 | 44.94 | 43.14 | 44.81 | 21,649,130 | +1.12(+2.56%) |
Aug 10, 2009 | 43.14 | 43.76 | 42.66 | 43.69 | 9,407,468 | +0.54(+1.24%) |
Aug 07, 2009 | 43.92 | 43.94 | 42.79 | 43.16 | 12,161,805 | -0.14(-0.33%) |
Aug 06, 2009 | 44.54 | 44.56 | 43.27 | 43.30 | 12,466,476 | -1.16(-2.60%) |
Aug 05, 2009 | 45.42 | 45.54 | 44.24 | 44.46 | 9,944,237 | -1.50(-3.26%) |
Aug 04, 2009 | 44.34 | 45.97 | 44.32 | 45.96 | 16,452,785 | +1.09(+2.43%) |