Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.77 | 39.11 | 37.58 | 38.75 | 15,020,384 | +0.90(+2.38%) |
Jul 28, 2011 | 38.00 | 38.72 | 37.78 | 37.85 | 9,295,877 | -0.26(-0.69%) |
Jul 27, 2011 | 38.61 | 38.93 | 37.98 | 38.12 | 9,178,775 | -0.64(-1.65%) |
Jul 26, 2011 | 38.80 | 39.01 | 38.55 | 38.75 | 6,250,387 | -0.14(-0.36%) |
Jul 25, 2011 | 39.12 | 39.22 | 38.76 | 38.89 | 4,480,216 | -0.23(-0.58%) |
Jul 22, 2011 | 39.06 | 39.29 | 38.97 | 39.12 | 4,373,412 | -0.19(-0.48%) |
Jul 21, 2011 | 39.20 | 39.62 | 38.98 | 39.31 | 7,819,133 | +0.35(+0.90%) |
Jul 20, 2011 | 39.16 | 39.26 | 38.92 | 38.96 | 5,859,612 | -0.20(-0.51%) |
Jul 19, 2011 | 38.97 | 39.33 | 38.87 | 39.16 | 7,025,058 | +0.43(+1.12%) |
Jul 18, 2011 | 39.05 | 39.15 | 38.48 | 38.72 | 8,810,303 | -0.28(-0.71%) |
Jul 15, 2011 | 39.23 | 39.26 | 38.78 | 39.00 | 12,998,866 | -0.45(-1.13%) |
Jul 14, 2011 | 40.07 | 40.10 | 39.31 | 39.45 | 10,164,601 | -0.66(-1.64%) |
Jul 13, 2011 | 40.37 | 40.55 | 39.92 | 40.11 | 6,371,745 | -0.21(-0.51%) |
Jul 12, 2011 | 40.49 | 40.59 | 40.27 | 40.31 | 5,595,775 | +0.00(+0.00%) |
Jul 11, 2011 | 40.53 | 40.74 | 40.14 | 40.31 | 5,908,967 | -0.52(-1.28%) |
Jul 08, 2011 | 40.92 | 41.30 | 40.64 | 40.84 | 5,699,442 | -0.19(-0.47%) |
Jul 07, 2011 | 41.15 | 41.30 | 40.76 | 41.03 | 8,632,768 | +0.15(+0.36%) |
Jul 06, 2011 | 41.08 | 41.19 | 40.76 | 40.88 | 7,202,473 | -0.16(-0.38%) |
Jul 05, 2011 | 41.22 | 41.27 | 40.86 | 41.03 | 6,548,664 | -0.26(-0.62%) |
Jul 01, 2011 | 41.40 | 41.40 | 41.01 | 41.29 | 7,562,850 | -0.05(-0.12%) |
Jun 30, 2011 | 41.16 | 41.37 | 41.08 | 41.34 | 7,156,118 | +0.40(+0.99%) |
Jun 29, 2011 | 41.57 | 41.62 | 40.86 | 40.93 | 10,630,739 | -0.62(-1.48%) |
Jun 28, 2011 | 41.01 | 41.71 | 40.81 | 41.55 | 5,749,261 | +0.55(+1.33%) |
Jun 27, 2011 | 40.59 | 41.08 | 40.25 | 41.01 | 7,465,868 | +0.60(+1.47%) |
Jun 24, 2011 | 40.98 | 41.08 | 40.19 | 40.41 | 16,808,956 | -0.63(-1.54%) |
Jun 23, 2011 | 40.77 | 41.08 | 40.35 | 41.04 | 6,475,988 | -0.16(-0.39%) |
Jun 22, 2011 | 41.12 | 41.44 | 41.04 | 41.20 | 5,667,176 | -0.01(-0.03%) |
Jun 21, 2011 | 41.50 | 41.51 | 41.00 | 41.21 | 6,137,083 | -0.20(-0.48%) |
Jun 20, 2011 | 41.47 | 41.57 | 41.02 | 41.41 | 5,435,869 | +0.31(+0.76%) |
Jun 17, 2011 | 41.67 | 41.73 | 40.93 | 41.10 | 9,338,382 | -0.23(-0.57%) |
Jun 16, 2011 | 41.15 | 41.40 | 40.91 | 41.33 | 7,834,342 | +0.32(+0.78%) |
Jun 15, 2011 | 41.12 | 41.57 | 40.99 | 41.01 | 7,204,732 | -0.45(-1.09%) |
Jun 14, 2011 | 41.54 | 41.65 | 41.31 | 41.47 | 7,264,543 | +0.10(+0.24%) |
Jun 13, 2011 | 41.10 | 41.65 | 41.00 | 41.37 | 7,478,090 | +0.28(+0.69%) |
Jun 10, 2011 | 41.52 | 41.72 | 41.07 | 41.08 | 6,747,262 | -0.63(-1.51%) |
Jun 09, 2011 | 41.80 | 42.23 | 41.49 | 41.71 | 7,568,852 | -0.05(-0.12%) |
Jun 08, 2011 | 41.71 | 41.88 | 41.41 | 41.76 | 5,245,108 | +0.09(+0.20%) |
Jun 07, 2011 | 41.59 | 42.18 | 41.47 | 41.68 | 5,404,241 | +0.16(+0.39%) |
Jun 06, 2011 | 41.56 | 41.87 | 41.32 | 41.52 | 5,866,133 | -0.06(-0.15%) |
Jun 03, 2011 | 41.71 | 41.88 | 41.50 | 41.58 | 6,543,952 | -0.87(-2.05%) |
May 24, 2011 | 42.88 | 42.88 | 42.33 | 42.45 | 5,875,509 | -0.38(-0.89%) |
May 23, 2011 | 42.54 | 42.94 | 42.44 | 42.83 | 5,998,646 | -0.28(-0.66%) |
May 20, 2011 | 43.19 | 43.38 | 42.75 | 43.12 | 7,448,079 | -0.12(-0.29%) |
May 19, 2011 | 43.53 | 43.59 | 43.00 | 43.24 | 4,722,707 | -0.10(-0.22%) |
May 18, 2011 | 42.98 | 43.48 | 42.83 | 43.34 | 7,315,514 | +0.20(+0.46%) |
May 17, 2011 | 42.43 | 43.34 | 41.68 | 43.14 | 16,685,246 | +0.73(+1.72%) |
May 16, 2011 | 42.49 | 42.68 | 42.09 | 42.41 | 14,211,254 | -0.43(-1.01%) |
May 13, 2011 | 42.41 | 43.27 | 42.33 | 42.84 | 13,272,034 | +0.57(+1.36%) |
May 12, 2011 | 41.58 | 42.33 | 41.33 | 42.27 | 7,753,340 | +0.57(+1.36%) |
May 11, 2011 | 41.44 | 41.94 | 41.13 | 41.70 | 10,103,903 | +0.40(+0.96%) |
May 10, 2011 | 41.06 | 41.38 | 40.81 | 41.30 | 6,658,194 | +0.43(+1.06%) |
May 09, 2011 | 40.65 | 41.05 | 40.61 | 40.87 | 5,116,470 | +0.04(+0.10%) |
May 06, 2011 | 40.95 | 41.14 | 40.62 | 40.83 | 6,401,560 | +0.15(+0.37%) |
May 05, 2011 | 40.79 | 40.98 | 40.58 | 40.68 | 10,168,933 | -0.18(-0.45%) |
May 04, 2011 | 40.57 | 41.02 | 40.57 | 40.86 | 10,221,537 | +0.13(+0.31%) |
May 03, 2011 | 40.47 | 40.95 | 40.43 | 40.74 | 9,196,607 | +0.09(+0.21%) |
May 02, 2011 | 40.59 | 40.70 | 40.15 | 40.65 | 12,071,436 | +0.38(+0.93%) |
Apr 29, 2011 | 40.32 | 40.38 | 39.58 | 40.28 | 28,078,790 | -0.21(-0.51%) |
Apr 28, 2011 | 40.31 | 40.59 | 40.15 | 40.48 | 8,894,001 | +0.23(+0.56%) |
Apr 27, 2011 | 39.89 | 40.35 | 39.74 | 40.25 | 11,827,626 | +0.43(+1.07%) |
Apr 26, 2011 | 38.97 | 39.89 | 38.95 | 39.83 | 18,136,738 | +1.08(+2.80%) |
Apr 25, 2011 | 37.73 | 38.80 | 37.66 | 38.75 | 15,033,752 | +0.71(+1.86%) |
Apr 21, 2011 | 39.15 | 39.24 | 37.70 | 38.04 | 24,689,768 | -1.76(-4.43%) |
Apr 20, 2011 | 39.67 | 39.99 | 39.40 | 39.80 | 10,352,897 | +0.71(+1.81%) |
Apr 19, 2011 | 39.01 | 39.18 | 38.72 | 39.09 | 8,402,340 | -0.03(-0.07%) |
Apr 18, 2011 | 38.93 | 39.36 | 38.81 | 39.12 | 9,790,681 | -0.21(-0.52%) |
Apr 15, 2011 | 38.99 | 39.67 | 38.92 | 39.33 | 11,295,796 | +0.48(+1.24%) |
Apr 14, 2011 | 38.79 | 38.97 | 38.46 | 38.84 | 10,174,094 | -0.08(-0.20%) |
Apr 13, 2011 | 38.75 | 39.18 | 38.71 | 38.92 | 10,699,624 | +0.23(+0.59%) |
Apr 12, 2011 | 38.29 | 38.79 | 38.26 | 38.70 | 9,431,527 | +0.22(+0.57%) |
Apr 11, 2011 | 38.19 | 38.58 | 37.89 | 38.48 | 8,930,579 | +0.29(+0.76%) |
Apr 08, 2011 | 38.24 | 38.48 | 37.96 | 38.19 | 6,243,197 | -0.05(-0.13%) |
Apr 07, 2011 | 38.19 | 38.53 | 37.90 | 38.24 | 6,229,041 | -0.04(-0.11%) |
Apr 06, 2011 | 38.44 | 38.65 | 38.25 | 38.28 | 6,459,542 | -0.03(-0.07%) |
Apr 05, 2011 | 38.22 | 38.52 | 38.19 | 38.31 | 6,547,417 | +0.03(+0.07%) |
Apr 04, 2011 | 37.77 | 38.47 | 37.70 | 38.28 | 7,777,799 | +0.67(+1.79%) |
Apr 01, 2011 | 38.21 | 38.24 | 37.38 | 37.60 | 11,211,066 | -0.26(-0.69%) |
Mar 31, 2011 | 38.07 | 38.29 | 37.87 | 37.87 | 6,353,298 | -0.32(-0.84%) |
Mar 30, 2011 | 38.02 | 38.51 | 37.85 | 38.19 | 6,439,785 | +0.33(+0.88%) |
Mar 29, 2011 | 37.34 | 37.87 | 37.31 | 37.85 | 5,043,276 | +0.55(+1.48%) |
Mar 28, 2011 | 37.61 | 37.71 | 37.27 | 37.30 | 5,376,138 | -0.35(-0.94%) |
Mar 25, 2011 | 37.84 | 38.11 | 37.55 | 37.65 | 7,890,134 | -0.09(-0.23%) |
Mar 24, 2011 | 37.47 | 37.90 | 37.14 | 37.74 | 7,187,005 | +0.41(+1.10%) |
Mar 23, 2011 | 37.34 | 37.50 | 37.00 | 37.33 | 6,391,677 | -0.07(-0.18%) |
Mar 22, 2011 | 37.57 | 37.75 | 37.31 | 37.39 | 7,849,145 | -0.22(-0.58%) |
Mar 21, 2011 | 38.01 | 38.21 | 37.58 | 37.61 | 6,049,783 | +0.11(+0.28%) |
Mar 18, 2011 | 38.07 | 38.20 | 37.37 | 37.51 | 18,115,288 | -0.44(-1.16%) |
Mar 17, 2011 | 38.26 | 38.75 | 37.78 | 37.95 | 15,039,574 | +0.62(+1.65%) |
Mar 16, 2011 | 37.23 | 37.94 | 37.14 | 37.33 | 14,063,204 | -0.22(-0.58%) |
Mar 15, 2011 | 37.20 | 37.82 | 36.97 | 37.55 | 8,470,930 | -0.37(-0.97%) |
Mar 14, 2011 | 37.68 | 38.17 | 37.61 | 37.92 | 9,902,903 | -0.01(-0.02%) |
Mar 11, 2011 | 36.74 | 38.16 | 36.68 | 37.92 | 16,432,948 | +1.20(+3.26%) |
Mar 10, 2011 | 36.74 | 36.99 | 36.43 | 36.73 | 8,010,810 | -0.45(-1.22%) |
Mar 09, 2011 | 37.37 | 37.41 | 36.90 | 37.18 | 5,715,436 | -0.03(-0.08%) |
Mar 08, 2011 | 36.69 | 37.31 | 36.41 | 37.21 | 6,067,136 | +0.55(+1.51%) |
Mar 07, 2011 | 37.22 | 37.24 | 36.61 | 36.66 | 8,940,708 | -0.41(-1.11%) |
Mar 04, 2011 | 36.92 | 37.21 | 36.81 | 37.07 | 8,180,594 | -0.04(-0.10%) |
Mar 03, 2011 | 36.58 | 37.22 | 36.46 | 37.10 | 9,221,735 | +0.69(+1.91%) |
Mar 02, 2011 | 36.66 | 36.78 | 36.37 | 36.41 | 7,674,837 | -0.37(-1.00%) |
Mar 01, 2011 | 36.96 | 37.19 | 36.66 | 36.78 | 9,412,573 | +0.41(+1.13%) |
Feb 28, 2011 | 37.11 | 37.31 | 36.35 | 36.37 | 11,369,360 | -0.66(-1.78%) |
Feb 25, 2011 | 36.26 | 37.10 | 36.17 | 37.02 | 11,005,146 | +0.93(+2.57%) |
Feb 24, 2011 | 36.18 | 36.30 | 35.86 | 36.10 | 12,161,053 | -0.09(-0.23%) |
Feb 23, 2011 | 36.76 | 36.97 | 36.18 | 36.18 | 11,483,326 | -0.57(-1.56%) |
Feb 22, 2011 | 36.82 | 37.22 | 36.57 | 36.75 | 9,137,911 | -0.26(-0.69%) |
Feb 18, 2011 | 37.02 | 37.36 | 36.85 | 37.01 | 13,955,226 | -0.12(-0.32%) |
Feb 17, 2011 | 37.33 | 37.68 | 37.10 | 37.13 | 12,588,695 | -0.38(-1.02%) |
Feb 16, 2011 | 37.79 | 37.85 | 37.09 | 37.51 | 16,183,202 | -0.63(-1.65%) |
Feb 15, 2011 | 37.99 | 38.21 | 37.77 | 38.14 | 7,259,337 | -0.01(-0.04%) |
Feb 14, 2011 | 37.98 | 38.31 | 37.79 | 38.16 | 7,643,020 | +0.09(+0.22%) |
Feb 11, 2011 | 38.33 | 38.33 | 37.94 | 38.07 | 9,743,663 | -0.38(-0.98%) |
Feb 10, 2011 | 38.49 | 38.82 | 38.26 | 38.45 | 6,385,021 | -0.11(-0.28%) |
Feb 09, 2011 | 38.77 | 38.97 | 38.48 | 38.56 | 6,358,565 | -0.36(-0.94%) |
Feb 08, 2011 | 38.80 | 39.08 | 38.70 | 38.92 | 4,802,744 | +0.04(+0.11%) |
Feb 07, 2011 | 39.13 | 39.20 | 38.80 | 38.88 | 5,452,868 | -0.23(-0.58%) |
Feb 04, 2011 | 39.40 | 39.40 | 38.78 | 39.11 | 6,462,928 | -0.18(-0.45%) |
Feb 03, 2011 | 39.16 | 39.42 | 38.97 | 39.28 | 5,973,202 | -0.13(-0.32%) |
Feb 02, 2011 | 39.06 | 39.43 | 38.81 | 39.41 | 7,556,497 | -0.06(-0.14%) |
Feb 01, 2011 | 39.13 | 39.59 | 39.04 | 39.47 | 7,931,994 | +0.45(+1.14%) |
Jan 31, 2011 | 39.12 | 39.29 | 38.86 | 39.02 | 8,499,284 | -0.15(-0.38%) |
Jan 28, 2011 | 40.11 | 40.11 | 39.04 | 39.17 | 9,773,513 | -0.84(-2.11%) |
Jan 27, 2011 | 40.00 | 40.29 | 39.72 | 40.01 | 6,614,367 | +0.00(+0.00%) |
Jan 26, 2011 | 40.57 | 40.72 | 39.90 | 40.01 | 9,650,018 | -0.48(-1.19%) |
Jan 25, 2011 | 40.32 | 41.23 | 40.20 | 40.50 | 12,624,575 | -0.09(-0.23%) |
Jan 24, 2011 | 40.42 | 41.00 | 40.25 | 40.59 | 7,977,000 | +0.23(+0.56%) |
Jan 21, 2011 | 40.67 | 40.67 | 40.19 | 40.36 | 8,515,389 | -0.24(-0.59%) |
Jan 20, 2011 | 40.23 | 40.84 | 40.16 | 40.60 | 8,921,094 | +0.23(+0.58%) |
Jan 19, 2011 | 40.53 | 40.69 | 40.10 | 40.37 | 8,148,530 | -0.22(-0.54%) |
Jan 18, 2011 | 39.96 | 40.62 | 39.92 | 40.59 | 14,978,742 | +0.56(+1.40%) |
Jan 14, 2011 | 39.71 | 40.58 | 39.71 | 40.03 | 8,319,073 | +0.13(+0.32%) |
Jan 13, 2011 | 40.18 | 40.38 | 39.84 | 39.90 | 6,578,068 | -0.38(-0.93%) |
Jan 12, 2011 | 39.89 | 40.33 | 39.71 | 40.28 | 6,445,472 | +0.47(+1.17%) |
Jan 11, 2011 | 40.06 | 40.30 | 39.74 | 39.81 | 8,277,319 | -0.18(-0.44%) |
Jan 10, 2011 | 40.01 | 40.35 | 39.82 | 39.99 | 6,726,332 | -0.38(-0.94%) |
Jan 07, 2011 | 40.03 | 40.52 | 40.00 | 40.37 | 6,606,935 | +0.30(+0.76%) |
Jan 06, 2011 | 40.16 | 40.51 | 39.72 | 40.06 | 5,026,957 | -0.13(-0.32%) |
Jan 05, 2011 | 40.00 | 40.50 | 39.96 | 40.19 | 6,360,839 | -0.01(-0.04%) |
Jan 04, 2011 | 39.51 | 40.55 | 39.45 | 40.21 | 11,898,244 | +0.85(+2.16%) |
Jan 03, 2011 | 39.11 | 39.87 | 39.09 | 39.35 | 7,697,308 | +0.46(+1.18%) |
Dec 31, 2010 | 39.30 | 39.40 | 38.80 | 38.89 | 5,643,227 | -0.45(-1.13%) |
Dec 30, 2010 | 39.45 | 39.79 | 39.29 | 39.34 | 4,818,902 | -0.24(-0.61%) |
Dec 29, 2010 | 39.78 | 39.94 | 39.58 | 39.58 | 5,092,227 | -0.06(-0.16%) |
Dec 28, 2010 | 39.94 | 40.07 | 39.63 | 39.65 | 5,681,502 | -0.34(-0.85%) |
Dec 27, 2010 | 40.05 | 40.15 | 39.68 | 39.99 | 3,893,392 | -0.19(-0.48%) |
Dec 23, 2010 | 40.17 | 40.43 | 40.00 | 40.18 | 5,755,730 | -0.17(-0.42%) |
Dec 22, 2010 | 40.52 | 40.64 | 40.12 | 40.35 | 6,227,286 | -0.31(-0.77%) |
Dec 21, 2010 | 40.79 | 40.88 | 40.50 | 40.66 | 7,905,970 | -0.18(-0.45%) |
Dec 20, 2010 | 40.78 | 41.08 | 40.69 | 40.84 | 9,863,059 | +0.16(+0.40%) |
Dec 17, 2010 | 40.38 | 41.02 | 40.08 | 40.68 | 30,515,356 | +0.56(+1.39%) |
Dec 16, 2010 | 39.46 | 40.24 | 39.42 | 40.12 | 18,280,130 | +0.68(+1.72%) |
Dec 15, 2010 | 40.05 | 40.35 | 39.21 | 39.44 | 20,110,996 | -0.77(-1.92%) |
Dec 14, 2010 | 39.99 | 40.54 | 39.14 | 40.21 | 33,343,324 | +1.88(+4.90%) |
Dec 13, 2010 | 38.21 | 38.50 | 38.15 | 38.33 | 7,795,842 | +0.15(+0.40%) |
Dec 10, 2010 | 37.78 | 38.26 | 37.75 | 38.18 | 9,270,401 | +0.35(+0.92%) |
Dec 09, 2010 | 37.77 | 37.96 | 37.62 | 37.83 | 6,635,880 | +0.09(+0.23%) |
Dec 08, 2010 | 37.58 | 37.94 | 37.55 | 37.75 | 6,588,842 | +0.11(+0.28%) |
Dec 07, 2010 | 37.99 | 38.06 | 37.53 | 37.64 | 8,247,909 | -0.19(-0.51%) |
Dec 06, 2010 | 37.83 | 38.00 | 37.65 | 37.83 | 5,751,829 | -0.23(-0.61%) |
Dec 03, 2010 | 38.26 | 38.43 | 37.87 | 38.07 | 10,064,441 | -0.08(-0.20%) |
Dec 02, 2010 | 37.80 | 38.20 | 37.68 | 38.14 | 5,605,823 | +0.23(+0.60%) |
Dec 01, 2010 | 37.78 | 38.09 | 37.55 | 37.92 | 8,075,224 | +0.59(+1.58%) |
Nov 30, 2010 | 37.27 | 37.57 | 37.14 | 37.33 | 8,516,003 | -0.45(-1.18%) |
Nov 29, 2010 | 37.60 | 37.96 | 36.97 | 37.78 | 8,989,175 | -0.17(-0.45%) |
Nov 26, 2010 | 37.92 | 38.18 | 37.81 | 37.95 | 2,477,865 | -0.19(-0.50%) |
Nov 24, 2010 | 38.08 | 38.14 | 38.14 | 38.14 | 6,075,228 | +0.16(+0.43%) |
Nov 23, 2010 | 38.46 | 38.49 | 37.91 | 37.97 | 9,976,125 | -0.81(-2.08%) |
Nov 22, 2010 | 38.96 | 39.02 | 38.30 | 38.78 | 7,416,177 | -0.18(-0.47%) |
Nov 19, 2010 | 39.34 | 39.38 | 38.77 | 38.97 | 12,920,978 | -0.10(-0.25%) |
Nov 18, 2010 | 38.26 | 39.27 | 38.19 | 39.06 | 11,789,467 | +0.90(+2.36%) |
Nov 17, 2010 | 38.08 | 38.30 | 37.86 | 38.16 | 8,287,939 | -0.11(-0.30%) |
Nov 16, 2010 | 38.31 | 38.66 | 38.09 | 38.28 | 9,614,297 | -0.34(-0.88%) |
Nov 15, 2010 | 38.48 | 38.84 | 38.42 | 38.62 | 5,546,790 | +0.03(+0.07%) |
Nov 12, 2010 | 38.46 | 38.75 | 38.42 | 38.59 | 7,081,777 | -0.11(-0.27%) |
Nov 11, 2010 | 38.46 | 38.84 | 38.32 | 38.70 | 7,602,140 | -0.06(-0.15%) |
Nov 10, 2010 | 38.80 | 38.92 | 38.24 | 38.75 | 8,723,528 | -0.16(-0.42%) |
Nov 09, 2010 | 39.09 | 39.28 | 38.79 | 38.92 | 10,842,847 | -0.25(-0.65%) |
Nov 08, 2010 | 39.06 | 39.27 | 38.96 | 39.17 | 6,391,081 | -0.09(-0.23%) |
Nov 05, 2010 | 39.69 | 39.74 | 38.88 | 39.26 | 9,742,812 | -0.42(-1.05%) |
Nov 04, 2010 | 40.38 | 40.67 | 39.43 | 39.68 | 13,536,511 | -0.91(-2.25%) |
Nov 03, 2010 | 40.57 | 40.89 | 40.43 | 40.59 | 6,248,486 | -0.03(-0.07%) |
Nov 02, 2010 | 40.81 | 40.98 | 40.53 | 40.62 | 5,753,812 | -0.06(-0.16%) |
Nov 01, 2010 | 40.40 | 41.06 | 40.32 | 40.69 | 5,761,237 | +0.17(+0.42%) |
Oct 29, 2010 | 40.35 | 40.71 | 40.24 | 40.52 | 4,776,448 | -0.06(-0.14%) |
Oct 28, 2010 | 40.64 | 40.83 | 40.32 | 40.57 | 5,901,914 | +0.17(+0.42%) |
Oct 27, 2010 | 40.21 | 40.51 | 40.00 | 40.40 | 8,006,469 | -0.65(-1.59%) |
Oct 25, 2010 | 41.08 | 41.39 | 40.89 | 41.06 | 7,298,385 | +0.28(+0.70%) |
Oct 22, 2010 | 40.80 | 40.94 | 40.56 | 40.77 | 5,262,090 | -0.05(-0.12%) |
Oct 21, 2010 | 40.96 | 41.08 | 40.35 | 40.82 | 6,616,637 | -0.08(-0.19%) |
Oct 20, 2010 | 40.97 | 41.35 | 40.50 | 40.90 | 8,515,165 | +0.28(+0.70%) |
Oct 19, 2010 | 40.86 | 41.61 | 40.28 | 40.62 | 12,296,765 | -0.45(-1.09%) |
Oct 18, 2010 | 39.94 | 41.06 | 39.82 | 41.06 | 14,400,403 | +0.89(+2.20%) |
Oct 15, 2010 | 39.15 | 40.25 | 38.98 | 40.18 | 15,854,648 | +1.31(+3.37%) |
Oct 14, 2010 | 39.04 | 39.32 | 38.68 | 38.87 | 12,795,476 | -0.45(-1.14%) |
Oct 13, 2010 | 39.60 | 39.74 | 39.28 | 39.31 | 11,360,092 | -0.32(-0.80%) |
Oct 12, 2010 | 39.51 | 39.76 | 39.31 | 39.63 | 8,855,653 | -0.11(-0.29%) |
Oct 11, 2010 | 39.87 | 39.92 | 39.57 | 39.74 | 6,143,321 | -0.21(-0.51%) |
Oct 08, 2010 | 39.74 | 40.14 | 39.60 | 39.95 | 6,337,942 | +0.30(+0.77%) |
Oct 07, 2010 | 39.65 | 39.87 | 38.37 | 39.65 | 8,336,865 | +0.09(+0.23%) |
Oct 06, 2010 | 39.59 | 39.75 | 39.19 | 39.55 | 6,586,499 | -0.21(-0.52%) |
Oct 05, 2010 | 39.14 | 39.85 | 39.11 | 39.76 | 7,907,147 | +0.76(+1.94%) |
Oct 04, 2010 | 39.19 | 39.40 | 38.74 | 39.00 | 6,848,379 | -0.33(-0.83%) |
Oct 01, 2010 | 39.37 | 39.48 | 38.87 | 39.33 | 6,481,768 | +0.28(+0.73%) |
Sep 30, 2010 | 38.98 | 39.37 | 38.72 | 39.04 | 8,844,077 | +0.12(+0.31%) |
Sep 29, 2010 | 39.65 | 39.67 | 38.31 | 38.92 | 11,985,081 | -0.75(-1.89%) |
Sep 28, 2010 | 39.60 | 40.03 | 39.09 | 39.67 | 6,508,337 | +0.22(+0.56%) |
Sep 27, 2010 | 39.63 | 39.98 | 39.42 | 39.45 | 6,234,236 | -0.45(-1.12%) |
Sep 24, 2010 | 39.52 | 39.94 | 39.18 | 39.90 | 7,471,452 | +0.42(+1.08%) |
Sep 23, 2010 | 39.60 | 39.99 | 39.43 | 39.48 | 6,481,481 | -0.39(-0.98%) |
Sep 22, 2010 | 39.33 | 40.27 | 39.33 | 39.87 | 7,152,416 | +0.37(+0.93%) |
Sep 21, 2010 | 39.59 | 39.67 | 39.21 | 39.50 | 7,265,680 | -0.13(-0.34%) |
Sep 20, 2010 | 39.10 | 39.73 | 38.94 | 39.63 | 8,910,132 | +0.51(+1.30%) |
Sep 17, 2010 | 39.10 | 39.27 | 38.97 | 39.12 | 9,177,850 | -0.06(-0.14%) |
Sep 15, 2010 | 38.41 | 39.26 | 38.31 | 39.18 | 7,172,707 | +0.56(+1.44%) |
Sep 14, 2010 | 38.40 | 38.94 | 38.34 | 38.62 | 8,993,288 | +0.08(+0.21%) |
Sep 13, 2010 | 38.78 | 38.79 | 38.33 | 38.54 | 8,925,752 | +0.04(+0.09%) |
Sep 10, 2010 | 38.16 | 38.70 | 38.04 | 38.50 | 6,863,787 | +0.40(+1.04%) |
Sep 09, 2010 | 37.78 | 38.18 | 37.68 | 38.11 | 7,877,515 | +0.60(+1.61%) |
Sep 08, 2010 | 37.17 | 37.65 | 37.02 | 37.51 | 6,917,552 | +0.30(+0.82%) |
Sep 07, 2010 | 37.30 | 37.46 | 37.06 | 37.20 | 3,897,266 | -0.28(-0.76%) |
Sep 03, 2010 | 37.24 | 37.60 | 37.24 | 37.48 | 7,567,026 | +0.28(+0.76%) |
Sep 02, 2010 | 37.26 | 37.31 | 36.97 | 37.20 | 4,620,849 | -0.06(-0.15%) |
Sep 01, 2010 | 36.56 | 37.37 | 36.33 | 37.26 | 6,735,655 | +1.10(+3.04%) |
Aug 31, 2010 | 36.41 | 36.60 | 36.03 | 36.16 | 9,366,702 | -0.42(-1.14%) |
Aug 30, 2010 | 36.64 | 37.25 | 36.58 | 36.58 | 6,619,015 | -0.32(-0.86%) |
Aug 27, 2010 | 36.13 | 37.13 | 35.61 | 36.90 | 10,009,522 | +0.81(+2.26%) |
Aug 26, 2010 | 36.81 | 36.89 | 35.94 | 36.08 | 7,433,670 | -0.64(-1.76%) |
Aug 25, 2010 | 36.05 | 36.85 | 35.93 | 36.73 | 7,224,755 | +0.55(+1.53%) |
Aug 24, 2010 | 36.63 | 36.63 | 36.07 | 36.17 | 8,380,983 | -0.63(-1.71%) |
Aug 23, 2010 | 37.17 | 37.53 | 36.79 | 36.80 | 4,892,389 | -0.28(-0.75%) |
Aug 20, 2010 | 37.23 | 37.31 | 36.89 | 37.08 | 6,191,130 | -0.27(-0.72%) |
Aug 19, 2010 | 38.19 | 38.25 | 37.05 | 37.35 | 6,865,009 | -1.01(-2.62%) |
Aug 18, 2010 | 38.04 | 38.47 | 37.65 | 38.36 | 7,830,303 | +0.13(+0.34%) |
Aug 17, 2010 | 38.18 | 38.53 | 38.04 | 38.22 | 7,056,252 | -0.09(-0.23%) |
Aug 16, 2010 | 38.53 | 38.68 | 37.95 | 38.31 | 7,959,846 | -0.67(-1.71%) |
Aug 13, 2010 | 38.53 | 39.22 | 38.38 | 38.98 | 7,784,074 | +0.19(+0.49%) |
Aug 12, 2010 | 37.99 | 38.95 | 37.58 | 38.79 | 8,810,485 | +0.75(+1.97%) |
Aug 11, 2010 | 38.79 | 38.89 | 37.90 | 38.04 | 7,715,367 | -1.44(-3.64%) |
Aug 10, 2010 | 39.23 | 39.77 | 38.84 | 39.48 | 5,859,399 | +0.04(+0.11%) |
Aug 09, 2010 | 39.65 | 39.67 | 39.26 | 39.43 | 4,683,427 | -0.20(-0.50%) |
Aug 06, 2010 | 38.76 | 39.67 | 38.63 | 39.63 | 4,903,861 | +0.44(+1.12%) |
Aug 05, 2010 | 39.23 | 39.40 | 39.09 | 39.19 | 4,329,650 | -0.31(-0.79%) |
Aug 04, 2010 | 38.97 | 39.65 | 38.74 | 39.50 | 6,797,363 | +0.74(+1.92%) |
Aug 03, 2010 | 38.63 | 39.16 | 38.60 | 38.76 | 5,585,963 | -0.11(-0.29%) |