Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.62 | 40.68 | 39.87 | 40.57 | 27,873,212 | -0.21(-0.51%) |
Apr 28, 2011 | 40.61 | 40.89 | 40.44 | 40.78 | 8,828,884 | +0.23(+0.56%) |
Apr 27, 2011 | 40.18 | 40.65 | 40.03 | 40.55 | 11,741,031 | +0.43(+1.07%) |
Apr 26, 2011 | 39.26 | 40.19 | 39.24 | 40.12 | 18,003,952 | +1.09(+2.80%) |
Apr 25, 2011 | 38.00 | 39.08 | 37.94 | 39.03 | 14,923,684 | +0.71(+1.86%) |
Apr 21, 2011 | 39.44 | 39.53 | 37.98 | 38.32 | 24,509,004 | -1.78(-4.43%) |
Apr 20, 2011 | 39.97 | 40.28 | 39.70 | 40.09 | 10,277,099 | +0.71(+1.81%) |
Apr 19, 2011 | 39.30 | 39.47 | 39.00 | 39.38 | 8,340,823 | -0.03(-0.07%) |
Apr 18, 2011 | 39.22 | 39.65 | 39.10 | 39.41 | 9,718,999 | -0.21(-0.52%) |
Apr 15, 2011 | 39.27 | 39.96 | 39.21 | 39.62 | 11,213,095 | +0.49(+1.24%) |
Apr 14, 2011 | 39.07 | 39.26 | 38.74 | 39.13 | 10,099,606 | -0.08(-0.20%) |
Apr 13, 2011 | 39.03 | 39.47 | 39.00 | 39.21 | 10,621,287 | +0.23(+0.59%) |
Apr 12, 2011 | 38.57 | 39.07 | 38.55 | 38.98 | 9,362,475 | +0.22(+0.57%) |
Apr 11, 2011 | 38.47 | 38.86 | 38.17 | 38.76 | 8,865,195 | +0.29(+0.76%) |
Apr 08, 2011 | 38.52 | 38.77 | 38.24 | 38.47 | 6,197,488 | -0.05(-0.13%) |
Apr 07, 2011 | 38.47 | 38.82 | 38.18 | 38.52 | 6,183,435 | -0.04(-0.11%) |
Apr 06, 2011 | 38.72 | 38.94 | 38.53 | 38.56 | 6,412,249 | -0.03(-0.07%) |
Apr 05, 2011 | 38.50 | 38.80 | 38.47 | 38.59 | 6,499,481 | +0.03(+0.07%) |
Apr 04, 2011 | 38.05 | 38.75 | 37.98 | 38.56 | 7,720,854 | +0.68(+1.79%) |
Apr 01, 2011 | 38.50 | 38.52 | 37.65 | 37.88 | 11,128,985 | -0.26(-0.69%) |
Mar 31, 2011 | 38.35 | 38.57 | 38.15 | 38.15 | 6,306,782 | -0.32(-0.83%) |
Mar 30, 2011 | 38.30 | 38.80 | 38.13 | 38.47 | 6,392,637 | +0.34(+0.88%) |
Mar 29, 2011 | 37.61 | 38.15 | 37.58 | 38.13 | 5,006,352 | +0.56(+1.48%) |
Mar 28, 2011 | 37.89 | 37.99 | 37.55 | 37.58 | 5,336,777 | -0.36(-0.94%) |
Mar 25, 2011 | 38.12 | 38.39 | 37.83 | 37.93 | 7,832,367 | -0.09(-0.23%) |
Mar 24, 2011 | 37.75 | 38.18 | 37.42 | 38.02 | 7,134,386 | +0.41(+1.10%) |
Mar 23, 2011 | 37.62 | 37.78 | 37.28 | 37.60 | 6,344,880 | -0.07(-0.18%) |
Mar 22, 2011 | 37.85 | 38.03 | 37.58 | 37.67 | 7,791,678 | -0.22(-0.58%) |
Mar 21, 2011 | 38.29 | 38.50 | 37.86 | 37.89 | 6,005,490 | +0.11(+0.28%) |
Mar 18, 2011 | 38.35 | 38.48 | 37.65 | 37.78 | 17,982,658 | -0.44(-1.16%) |
Mar 17, 2011 | 38.54 | 39.04 | 38.05 | 38.22 | 14,929,463 | +0.62(+1.65%) |
Mar 16, 2011 | 37.50 | 38.22 | 37.42 | 37.60 | 13,960,242 | -0.22(-0.59%) |
Mar 15, 2011 | 37.48 | 38.10 | 37.24 | 37.83 | 8,408,910 | -0.37(-0.97%) |
Mar 14, 2011 | 37.95 | 38.45 | 37.89 | 38.20 | 9,830,400 | -0.01(-0.02%) |
Mar 11, 2011 | 37.01 | 38.45 | 36.95 | 38.20 | 16,312,635 | +1.21(+3.26%) |
Mar 10, 2011 | 37.01 | 37.26 | 36.70 | 37.00 | 7,952,159 | -0.46(-1.22%) |
Mar 09, 2011 | 37.65 | 37.68 | 37.17 | 37.45 | 5,673,591 | -0.03(-0.08%) |
Mar 08, 2011 | 36.96 | 37.59 | 36.68 | 37.48 | 6,022,716 | +0.56(+1.51%) |
Mar 07, 2011 | 37.49 | 37.52 | 36.88 | 36.93 | 8,875,250 | -0.41(-1.11%) |
Mar 04, 2011 | 37.19 | 37.49 | 37.08 | 37.34 | 8,120,700 | -0.04(-0.10%) |
Mar 03, 2011 | 36.85 | 37.50 | 36.73 | 37.38 | 9,154,219 | +0.70(+1.91%) |
Mar 02, 2011 | 36.93 | 37.05 | 36.64 | 36.68 | 7,618,646 | -0.37(-1.00%) |
Mar 01, 2011 | 37.23 | 37.46 | 36.93 | 37.05 | 9,343,660 | +0.41(+1.13%) |
Feb 28, 2011 | 37.38 | 37.59 | 36.62 | 36.63 | 11,286,120 | -0.66(-1.78%) |
Feb 25, 2011 | 36.53 | 37.38 | 36.43 | 37.30 | 10,924,572 | +0.93(+2.57%) |
Feb 24, 2011 | 36.45 | 36.57 | 36.12 | 36.36 | 12,072,016 | -0.09(-0.24%) |
Feb 23, 2011 | 37.03 | 37.24 | 36.45 | 36.45 | 11,399,251 | -0.58(-1.56%) |
Feb 22, 2011 | 37.09 | 37.50 | 36.84 | 37.03 | 9,071,008 | -0.26(-0.69%) |
Feb 18, 2011 | 37.30 | 37.63 | 37.13 | 37.28 | 13,853,054 | -0.12(-0.32%) |
Feb 17, 2011 | 37.60 | 37.96 | 37.38 | 37.40 | 12,496,528 | -0.39(-1.02%) |
Feb 16, 2011 | 38.07 | 38.13 | 37.37 | 37.79 | 16,064,718 | -0.64(-1.65%) |
Feb 15, 2011 | 38.27 | 38.50 | 38.05 | 38.42 | 7,206,188 | -0.01(-0.04%) |
Feb 14, 2011 | 38.26 | 38.60 | 38.07 | 38.44 | 7,587,062 | +0.09(+0.22%) |
Feb 11, 2011 | 38.62 | 38.62 | 38.22 | 38.35 | 9,672,326 | -0.38(-0.98%) |
Feb 10, 2011 | 38.77 | 39.11 | 38.54 | 38.73 | 6,338,274 | -0.11(-0.28%) |
Feb 09, 2011 | 39.06 | 39.25 | 38.76 | 38.84 | 6,312,012 | -0.37(-0.94%) |
Feb 08, 2011 | 39.08 | 39.37 | 38.99 | 39.21 | 4,767,581 | +0.04(+0.11%) |
Feb 07, 2011 | 39.42 | 39.49 | 39.08 | 39.17 | 5,412,945 | -0.23(-0.58%) |
Feb 04, 2011 | 39.70 | 39.70 | 39.07 | 39.40 | 6,415,611 | -0.18(-0.45%) |
Feb 03, 2011 | 39.45 | 39.71 | 39.25 | 39.57 | 5,929,470 | -0.13(-0.32%) |
Feb 02, 2011 | 39.35 | 39.72 | 39.10 | 39.70 | 7,501,173 | -0.06(-0.14%) |
Feb 01, 2011 | 39.42 | 39.88 | 39.33 | 39.76 | 7,873,920 | +0.45(+1.14%) |
Jan 31, 2011 | 39.41 | 39.58 | 39.15 | 39.31 | 8,437,057 | -0.15(-0.38%) |
Jan 28, 2011 | 40.40 | 40.40 | 39.33 | 39.46 | 9,701,957 | -0.85(-2.11%) |
Jan 27, 2011 | 40.29 | 40.59 | 40.01 | 40.31 | 6,565,940 | +0.00(+0.00%) |
Jan 26, 2011 | 40.87 | 41.02 | 40.19 | 40.31 | 9,579,366 | -0.49(-1.19%) |
Jan 25, 2011 | 40.62 | 41.53 | 40.49 | 40.79 | 12,532,146 | -0.09(-0.23%) |
Jan 24, 2011 | 40.72 | 41.30 | 40.54 | 40.89 | 7,918,597 | +0.23(+0.56%) |
Jan 21, 2011 | 40.97 | 40.97 | 40.49 | 40.66 | 8,453,045 | -0.24(-0.59%) |
Jan 20, 2011 | 40.52 | 41.14 | 40.45 | 40.90 | 8,855,779 | +0.24(+0.58%) |
Jan 19, 2011 | 40.83 | 40.99 | 40.39 | 40.67 | 8,088,871 | -0.22(-0.54%) |
Jan 18, 2011 | 40.25 | 40.92 | 40.22 | 40.89 | 14,869,076 | +0.56(+1.40%) |
Jan 14, 2011 | 40.00 | 40.88 | 40.00 | 40.32 | 8,258,166 | +0.13(+0.32%) |
Jan 13, 2011 | 40.48 | 40.68 | 40.13 | 40.19 | 6,529,908 | -0.38(-0.93%) |
Jan 12, 2011 | 40.18 | 40.62 | 40.00 | 40.57 | 6,398,282 | +0.47(+1.17%) |
Jan 11, 2011 | 40.36 | 40.59 | 40.03 | 40.10 | 8,216,717 | -0.18(-0.44%) |
Jan 10, 2011 | 40.30 | 40.64 | 40.12 | 40.28 | 6,677,086 | -0.38(-0.94%) |
Jan 07, 2011 | 40.32 | 40.82 | 40.29 | 40.66 | 6,558,563 | +0.31(+0.76%) |
Jan 06, 2011 | 40.45 | 40.81 | 40.02 | 40.36 | 4,990,153 | -0.13(-0.32%) |
Jan 05, 2011 | 40.29 | 40.79 | 40.25 | 40.49 | 6,314,269 | -0.01(-0.04%) |
Jan 04, 2011 | 39.80 | 40.85 | 39.75 | 40.50 | 11,811,132 | +0.86(+2.16%) |
Jan 03, 2011 | 39.40 | 40.17 | 39.38 | 39.65 | 7,640,953 | +0.46(+1.18%) |
Dec 31, 2010 | 39.59 | 39.69 | 39.08 | 39.18 | 5,601,911 | -0.45(-1.13%) |
Dec 30, 2010 | 39.75 | 40.09 | 39.58 | 39.63 | 4,783,621 | -0.24(-0.61%) |
Dec 29, 2010 | 40.07 | 40.23 | 39.87 | 39.87 | 5,054,945 | -0.06(-0.16%) |
Dec 28, 2010 | 40.24 | 40.37 | 39.92 | 39.94 | 5,639,905 | -0.34(-0.85%) |
Dec 27, 2010 | 40.34 | 40.44 | 39.97 | 40.28 | 3,864,887 | -0.19(-0.48%) |
Dec 23, 2010 | 40.47 | 40.73 | 40.29 | 40.47 | 5,713,590 | -0.17(-0.42%) |
Dec 22, 2010 | 40.82 | 40.94 | 40.42 | 40.64 | 6,181,693 | -0.31(-0.77%) |
Dec 21, 2010 | 41.09 | 41.18 | 40.80 | 40.96 | 7,848,087 | -0.19(-0.45%) |
Dec 20, 2010 | 41.08 | 41.38 | 40.99 | 41.14 | 9,790,847 | +0.16(+0.40%) |
Dec 17, 2010 | 40.68 | 41.32 | 40.38 | 40.98 | 30,291,940 | +0.56(+1.39%) |
Dec 16, 2010 | 39.75 | 40.54 | 39.71 | 40.42 | 18,146,294 | +0.69(+1.72%) |
Dec 15, 2010 | 40.34 | 40.64 | 39.50 | 39.73 | 19,963,754 | -0.78(-1.92%) |
Dec 14, 2010 | 40.29 | 40.84 | 39.42 | 40.51 | 33,099,202 | +1.89(+4.90%) |
Dec 13, 2010 | 38.50 | 38.78 | 38.43 | 38.62 | 7,738,765 | +0.16(+0.40%) |
Dec 10, 2010 | 38.05 | 38.54 | 38.03 | 38.46 | 9,202,529 | +0.35(+0.92%) |
Dec 09, 2010 | 38.05 | 38.24 | 37.90 | 38.11 | 6,587,296 | +0.09(+0.23%) |
Dec 08, 2010 | 37.85 | 38.22 | 37.83 | 38.03 | 6,540,603 | +0.11(+0.28%) |
Dec 07, 2010 | 38.27 | 38.34 | 37.81 | 37.92 | 8,187,522 | -0.19(-0.51%) |
Dec 06, 2010 | 38.11 | 38.28 | 37.93 | 38.11 | 5,709,717 | -0.24(-0.61%) |
Dec 03, 2010 | 38.54 | 38.72 | 38.15 | 38.35 | 9,990,755 | -0.08(-0.20%) |
Dec 02, 2010 | 38.08 | 38.48 | 37.96 | 38.42 | 5,564,781 | +0.23(+0.60%) |
Dec 01, 2010 | 38.05 | 38.37 | 37.83 | 38.20 | 8,016,102 | +0.59(+1.58%) |
Nov 30, 2010 | 37.55 | 37.85 | 37.41 | 37.60 | 8,453,654 | -0.45(-1.18%) |
Nov 29, 2010 | 37.88 | 38.24 | 37.25 | 38.05 | 8,923,362 | -0.17(-0.45%) |
Nov 26, 2010 | 38.20 | 38.46 | 38.09 | 38.22 | 2,459,724 | -0.19(-0.50%) |
Nov 24, 2010 | 38.36 | 38.42 | 38.42 | 38.42 | 6,030,749 | +0.16(+0.43%) |
Nov 23, 2010 | 38.74 | 38.77 | 38.19 | 38.25 | 9,903,086 | -0.81(-2.08%) |
Nov 22, 2010 | 39.25 | 39.31 | 38.58 | 39.07 | 7,361,880 | -0.19(-0.47%) |
Nov 19, 2010 | 39.63 | 39.67 | 39.05 | 39.25 | 12,826,378 | -0.10(-0.25%) |
Nov 18, 2010 | 38.54 | 39.56 | 38.47 | 39.35 | 11,703,152 | +0.91(+2.36%) |
Nov 17, 2010 | 38.36 | 38.58 | 38.14 | 38.45 | 8,227,260 | -0.11(-0.30%) |
Nov 16, 2010 | 38.60 | 38.95 | 38.37 | 38.56 | 9,543,906 | -0.34(-0.88%) |
Nov 15, 2010 | 38.77 | 39.13 | 38.70 | 38.90 | 5,506,179 | +0.03(+0.07%) |
Nov 12, 2010 | 38.74 | 39.04 | 38.70 | 38.87 | 7,029,928 | -0.11(-0.27%) |
Nov 11, 2010 | 38.74 | 39.12 | 38.60 | 38.98 | 7,546,481 | -0.06(-0.15%) |
Nov 10, 2010 | 39.08 | 39.21 | 38.52 | 39.04 | 8,659,660 | -0.16(-0.42%) |
Nov 09, 2010 | 39.38 | 39.57 | 39.07 | 39.20 | 10,763,462 | -0.26(-0.65%) |
Nov 08, 2010 | 39.35 | 39.56 | 39.25 | 39.46 | 6,344,289 | -0.09(-0.23%) |
Nov 05, 2010 | 39.98 | 40.03 | 39.17 | 39.55 | 9,671,481 | -0.42(-1.05%) |
Nov 04, 2010 | 40.67 | 40.97 | 39.72 | 39.97 | 13,437,404 | -0.92(-2.25%) |
Nov 03, 2010 | 40.87 | 41.19 | 40.73 | 40.89 | 6,202,738 | -0.03(-0.07%) |
Nov 02, 2010 | 41.12 | 41.29 | 40.83 | 40.92 | 5,711,686 | -0.06(-0.16%) |
Nov 01, 2010 | 40.69 | 41.36 | 40.62 | 40.99 | 5,719,056 | +0.17(+0.42%) |
Oct 29, 2010 | 40.64 | 41.01 | 40.54 | 40.82 | 4,741,477 | -0.06(-0.14%) |
Oct 28, 2010 | 40.94 | 41.13 | 40.62 | 40.87 | 5,858,703 | +0.17(+0.42%) |
Oct 27, 2010 | 40.50 | 40.81 | 40.29 | 40.70 | 7,947,851 | -0.66(-1.59%) |
Oct 25, 2010 | 41.38 | 41.69 | 41.19 | 41.36 | 7,244,950 | +0.29(+0.70%) |
Oct 22, 2010 | 41.10 | 41.24 | 40.86 | 41.07 | 5,223,564 | -0.05(-0.12%) |
Oct 21, 2010 | 41.26 | 41.39 | 40.64 | 41.12 | 6,568,193 | -0.08(-0.19%) |
Oct 20, 2010 | 41.27 | 41.65 | 40.80 | 41.20 | 8,452,822 | +0.29(+0.70%) |
Oct 19, 2010 | 41.16 | 41.92 | 40.57 | 40.92 | 12,206,736 | -0.45(-1.09%) |
Oct 18, 2010 | 40.23 | 41.37 | 40.12 | 41.37 | 14,294,972 | +0.89(+2.20%) |
Oct 15, 2010 | 39.44 | 40.54 | 39.27 | 40.47 | 15,738,569 | +1.32(+3.37%) |
Oct 14, 2010 | 39.33 | 39.61 | 38.97 | 39.15 | 12,701,795 | -0.45(-1.14%) |
Oct 13, 2010 | 39.89 | 40.04 | 39.57 | 39.60 | 11,276,920 | -0.32(-0.80%) |
Oct 12, 2010 | 39.80 | 40.05 | 39.60 | 39.92 | 8,790,817 | -0.11(-0.29%) |
Oct 11, 2010 | 40.17 | 40.22 | 39.87 | 40.04 | 6,098,343 | -0.21(-0.51%) |
Oct 08, 2010 | 40.04 | 40.44 | 39.89 | 40.24 | 6,291,539 | +0.31(+0.77%) |
Oct 07, 2010 | 39.94 | 40.16 | 38.65 | 39.94 | 8,275,828 | +0.09(+0.23%) |
Oct 06, 2010 | 39.88 | 40.04 | 39.48 | 39.84 | 6,538,277 | -0.21(-0.52%) |
Oct 05, 2010 | 39.42 | 40.14 | 39.40 | 40.05 | 7,849,255 | +0.76(+1.94%) |
Oct 04, 2010 | 39.48 | 39.69 | 39.02 | 39.29 | 6,798,239 | -0.33(-0.83%) |
Oct 01, 2010 | 39.66 | 39.77 | 39.15 | 39.62 | 6,434,312 | +0.29(+0.73%) |
Sep 30, 2010 | 39.27 | 39.66 | 39.00 | 39.33 | 8,779,326 | +0.12(+0.31%) |
Sep 29, 2010 | 39.94 | 39.96 | 38.59 | 39.21 | 11,897,333 | -0.76(-1.89%) |
Sep 28, 2010 | 39.90 | 40.32 | 39.38 | 39.97 | 6,460,687 | +0.22(+0.56%) |
Sep 27, 2010 | 39.92 | 40.27 | 39.71 | 39.75 | 6,188,593 | -0.45(-1.12%) |
Sep 24, 2010 | 39.81 | 40.23 | 39.47 | 40.19 | 7,416,750 | +0.43(+1.08%) |
Sep 23, 2010 | 39.89 | 40.28 | 39.72 | 39.77 | 6,434,028 | -0.39(-0.98%) |
Sep 22, 2010 | 39.62 | 40.57 | 39.62 | 40.16 | 7,100,050 | +0.37(+0.93%) |
Sep 21, 2010 | 39.88 | 39.97 | 39.50 | 39.79 | 7,212,485 | -0.14(-0.34%) |
Sep 20, 2010 | 39.39 | 40.02 | 39.23 | 39.92 | 8,844,897 | +0.51(+1.30%) |
Sep 17, 2010 | 39.39 | 39.56 | 39.25 | 39.41 | 9,110,655 | -0.06(-0.14%) |
Sep 15, 2010 | 38.70 | 39.55 | 38.59 | 39.47 | 7,120,192 | +0.56(+1.44%) |
Sep 14, 2010 | 38.68 | 39.23 | 38.62 | 38.91 | 8,927,445 | +0.08(+0.21%) |
Sep 13, 2010 | 39.07 | 39.07 | 38.61 | 38.82 | 8,860,403 | +0.04(+0.09%) |
Sep 10, 2010 | 38.44 | 38.98 | 38.32 | 38.79 | 6,813,534 | +0.40(+1.04%) |
Sep 09, 2010 | 38.06 | 38.46 | 37.95 | 38.39 | 7,819,840 | +0.61(+1.61%) |
Sep 08, 2010 | 37.45 | 37.93 | 37.30 | 37.78 | 6,866,905 | +0.31(+0.82%) |
Sep 07, 2010 | 37.58 | 37.73 | 37.33 | 37.48 | 3,868,733 | -0.29(-0.76%) |
Sep 03, 2010 | 37.52 | 37.88 | 37.52 | 37.76 | 7,511,624 | +0.29(+0.76%) |
Sep 02, 2010 | 37.53 | 37.58 | 37.24 | 37.48 | 4,587,018 | -0.06(-0.15%) |
Sep 01, 2010 | 36.83 | 37.65 | 36.60 | 37.53 | 6,686,341 | +1.11(+3.04%) |
Aug 31, 2010 | 36.68 | 36.87 | 36.29 | 36.43 | 9,298,124 | -0.42(-1.14%) |
Aug 30, 2010 | 36.91 | 37.52 | 36.85 | 36.85 | 6,570,554 | -0.32(-0.86%) |
Aug 27, 2010 | 36.40 | 37.40 | 35.87 | 37.17 | 9,936,238 | +0.82(+2.26%) |
Aug 26, 2010 | 37.08 | 37.16 | 36.21 | 36.35 | 7,379,245 | -0.65(-1.76%) |
Aug 25, 2010 | 36.31 | 37.13 | 36.19 | 37.00 | 7,171,859 | +0.56(+1.53%) |
Aug 24, 2010 | 36.90 | 36.90 | 36.33 | 36.44 | 8,319,623 | -0.64(-1.71%) |
Aug 23, 2010 | 37.45 | 37.80 | 37.06 | 37.08 | 4,856,570 | -0.28(-0.75%) |
Aug 20, 2010 | 37.50 | 37.59 | 37.16 | 37.35 | 6,145,802 | -0.27(-0.72%) |
Aug 19, 2010 | 38.47 | 38.53 | 37.32 | 37.63 | 6,814,748 | -1.01(-2.62%) |
Aug 18, 2010 | 38.32 | 38.75 | 37.93 | 38.64 | 7,772,974 | +0.13(+0.34%) |
Aug 17, 2010 | 38.46 | 38.81 | 38.32 | 38.51 | 7,004,591 | -0.09(-0.23%) |
Aug 16, 2010 | 38.81 | 38.97 | 38.23 | 38.60 | 7,901,568 | -0.67(-1.71%) |
Aug 13, 2010 | 38.82 | 39.51 | 38.67 | 39.27 | 7,727,084 | +0.19(+0.49%) |
Aug 12, 2010 | 38.27 | 39.24 | 37.85 | 39.07 | 8,745,979 | +0.76(+1.97%) |
Aug 11, 2010 | 39.07 | 39.18 | 38.18 | 38.32 | 7,658,880 | -1.45(-3.64%) |
Aug 10, 2010 | 39.52 | 40.06 | 39.13 | 39.77 | 5,816,500 | +0.04(+0.11%) |
Aug 09, 2010 | 39.94 | 39.97 | 39.55 | 39.72 | 4,649,138 | -0.20(-0.50%) |
Aug 06, 2010 | 39.05 | 39.97 | 38.91 | 39.92 | 4,867,958 | +0.44(+1.12%) |
Aug 05, 2010 | 39.52 | 39.69 | 39.37 | 39.48 | 4,297,951 | -0.31(-0.79%) |
Aug 04, 2010 | 39.26 | 39.94 | 39.02 | 39.80 | 6,747,596 | +0.75(+1.92%) |
Aug 03, 2010 | 38.91 | 39.45 | 38.89 | 39.05 | 5,545,066 | -0.11(-0.29%) |
Aug 02, 2010 | 39.43 | 39.50 | 39.02 | 39.16 | 7,756,112 | +0.24(+0.62%) |
Jul 30, 2010 | 37.98 | 39.28 | 37.42 | 38.92 | 10,213,590 | +0.83(+2.17%) |
Jul 29, 2010 | 38.64 | 38.82 | 37.70 | 38.09 | 8,269,622 | -0.28(-0.73%) |
Jul 28, 2010 | 38.97 | 39.02 | 37.65 | 38.37 | 6,929,356 | -0.54(-1.38%) |
Jul 27, 2010 | 38.48 | 39.30 | 38.38 | 38.90 | 10,743,774 | +0.60(+1.57%) |
Jul 26, 2010 | 37.53 | 38.46 | 37.53 | 38.30 | 5,732,293 | +0.66(+1.74%) |
Jul 23, 2010 | 37.84 | 37.95 | 36.83 | 37.65 | 12,275,193 | -0.40(-1.05%) |
Jul 22, 2010 | 37.55 | 38.42 | 37.55 | 38.05 | 7,074,923 | +0.76(+2.03%) |
Jul 21, 2010 | 37.90 | 38.05 | 37.18 | 37.29 | 8,444,901 | -0.68(-1.79%) |
Jul 20, 2010 | 37.80 | 37.97 | 37.17 | 37.97 | 7,771,774 | -0.28(-0.74%) |
Jul 19, 2010 | 37.44 | 38.26 | 37.33 | 38.25 | 10,971,547 | +1.02(+2.73%) |
Jul 16, 2010 | 37.76 | 37.92 | 37.06 | 37.23 | 11,247,938 | -0.54(-1.42%) |
Jul 15, 2010 | 37.50 | 37.98 | 37.32 | 37.77 | 6,587,114 | +0.21(+0.57%) |
Jul 14, 2010 | 37.33 | 37.83 | 37.31 | 37.55 | 5,720,975 | -0.10(-0.27%) |
Jul 13, 2010 | 37.58 | 38.03 | 37.50 | 37.65 | 5,474,859 | +0.23(+0.61%) |
Jul 12, 2010 | 37.28 | 37.51 | 37.04 | 37.43 | 5,961,839 | -0.09(-0.23%) |
Jul 09, 2010 | 37.36 | 37.55 | 37.04 | 37.51 | 6,740,800 | +0.24(+0.63%) |
Jul 08, 2010 | 36.76 | 37.30 | 36.41 | 37.28 | 9,469,967 | +0.60(+1.62%) |
Jul 07, 2010 | 36.94 | 37.04 | 36.08 | 36.68 | 10,605,354 | +0.07(+0.19%) |
Jul 06, 2010 | 37.14 | 37.28 | 36.22 | 36.61 | 8,530,006 | -0.29(-0.77%) |
Jul 02, 2010 | 37.12 | 37.47 | 36.69 | 36.90 | 7,339,403 | -0.23(-0.62%) |
Jul 01, 2010 | 37.53 | 37.53 | 36.40 | 37.13 | 13,667,958 | -0.41(-1.10%) |
Jun 30, 2010 | 38.45 | 38.89 | 37.54 | 37.54 | 11,963,285 | -1.08(-2.81%) |
Jun 29, 2010 | 39.13 | 39.22 | 38.42 | 38.62 | 11,639,968 | -1.53(-3.80%) |
Jun 25, 2010 | 40.40 | 40.73 | 39.61 | 40.15 | 46,656,792 | +0.08(+0.20%) |
Jun 24, 2010 | 39.90 | 40.52 | 39.77 | 40.07 | 12,677,878 | -0.04(-0.09%) |
Jun 23, 2010 | 39.80 | 40.42 | 39.52 | 40.11 | 8,209,723 | +0.06(+0.14%) |
Jun 22, 2010 | 40.21 | 40.82 | 39.99 | 40.05 | 8,123,763 | -0.29(-0.71%) |
Jun 21, 2010 | 40.58 | 41.62 | 40.19 | 40.34 | 14,427,945 | +0.94(+2.39%) |
Jun 18, 2010 | 39.57 | 39.84 | 38.97 | 39.40 | 15,212,052 | -0.17(-0.43%) |
Jun 17, 2010 | 39.39 | 39.57 | 38.90 | 39.57 | 8,029,455 | +0.16(+0.40%) |
Jun 16, 2010 | 39.17 | 39.62 | 39.04 | 39.41 | 6,645,281 | +0.07(+0.18%) |
Jun 15, 2010 | 38.65 | 39.37 | 38.60 | 39.34 | 6,802,305 | +0.75(+1.94%) |
Jun 14, 2010 | 38.69 | 39.12 | 38.56 | 38.59 | 5,976,517 | -0.02(-0.06%) |
Jun 11, 2010 | 38.27 | 38.87 | 38.20 | 38.61 | 5,958,976 | +0.06(+0.17%) |
Jun 10, 2010 | 38.26 | 38.74 | 38.03 | 38.55 | 8,680,591 | +0.61(+1.62%) |
Jun 09, 2010 | 38.40 | 38.58 | 37.78 | 37.93 | 8,781,277 | -0.48(-1.24%) |
Jun 08, 2010 | 38.20 | 38.46 | 37.80 | 38.41 | 11,163,087 | +0.22(+0.58%) |
Jun 07, 2010 | 38.66 | 38.69 | 37.97 | 38.19 | 13,949,167 | -0.59(-1.53%) |
Jun 04, 2010 | 39.12 | 39.51 | 38.65 | 38.78 | 14,510,863 | -0.93(-2.34%) |
Jun 03, 2010 | 39.89 | 39.99 | 39.21 | 39.71 | 14,253,930 | -0.32(-0.80%) |
Jun 02, 2010 | 38.22 | 40.19 | 38.05 | 40.03 | 36,681,496 | +3.80(+10.50%) |
Jun 01, 2010 | 36.91 | 37.39 | 36.22 | 36.23 | 10,125,914 | -0.73(-1.97%) |
May 28, 2010 | 36.70 | 37.28 | 36.73 | 36.95 | 15,650,889 | +0.25(+0.68%) |
May 27, 2010 | 36.42 | 36.72 | 36.16 | 36.70 | 10,264,496 | +0.76(+2.12%) |
May 26, 2010 | 37.43 | 37.43 | 35.91 | 35.94 | 15,443,761 | -1.56(-4.17%) |
May 25, 2010 | 37.08 | 37.58 | 36.52 | 37.50 | 12,313,608 | -0.08(-0.21%) |
May 24, 2010 | 37.12 | 37.93 | 36.85 | 37.58 | 10,080,820 | +0.16(+0.42%) |
May 21, 2010 | 37.25 | 38.17 | 36.98 | 37.43 | 14,767,722 | -0.36(-0.94%) |
May 20, 2010 | 38.32 | 39.07 | 37.71 | 37.78 | 10,223,298 | -1.66(-4.20%) |
May 19, 2010 | 38.90 | 39.80 | 38.78 | 39.44 | 8,150,506 | +0.42(+1.08%) |
May 18, 2010 | 39.20 | 39.50 | 38.94 | 39.02 | 6,150,325 | -0.10(-0.26%) |
May 17, 2010 | 39.52 | 39.52 | 38.45 | 39.12 | 8,264,676 | +0.09(+0.22%) |
May 14, 2010 | 39.75 | 39.88 | 38.69 | 39.03 | 8,010,574 | -0.85(-2.13%) |
May 13, 2010 | 40.22 | 40.33 | 39.81 | 39.88 | 6,633,093 | -0.51(-1.27%) |
May 12, 2010 | 39.91 | 40.57 | 39.62 | 40.39 | 7,631,854 | +0.48(+1.20%) |
May 11, 2010 | 40.34 | 40.49 | 39.25 | 39.92 | 8,280,381 | +0.25(+0.63%) |
May 10, 2010 | 39.61 | 40.64 | 39.37 | 39.67 | 11,763,866 | +0.80(+2.06%) |
May 07, 2010 | 38.92 | 39.45 | 38.19 | 38.87 | 14,825,630 | -0.21(-0.53%) |
May 06, 2010 | 40.27 | 40.32 | 37.68 | 39.07 | 13,654,115 | -1.32(-3.27%) |
May 05, 2010 | 40.26 | 40.93 | 40.18 | 40.39 | 8,390,437 | -0.16(-0.40%) |
May 04, 2010 | 40.76 | 40.84 | 39.90 | 40.56 | 10,769,941 | -0.54(-1.32%) |