Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 55.09 | 55.58 | 54.87 | 55.58 | 3,421,972 | +0.51(+0.92%) |
Apr 28, 2011 | 54.95 | 55.07 | 54.62 | 55.07 | 5,139,867 | -0.02(-0.03%) |
Apr 27, 2011 | 55.15 | 55.26 | 54.43 | 55.09 | 6,607,868 | -0.09(-0.16%) |
Apr 26, 2011 | 54.87 | 55.36 | 54.72 | 55.18 | 3,569,871 | +0.19(+0.34%) |
Apr 25, 2011 | 54.97 | 55.07 | 54.75 | 54.99 | 1,955,556 | -0.10(-0.18%) |
Apr 21, 2011 | 54.78 | 55.11 | 54.57 | 55.09 | 2,156,658 | +0.65(+1.20%) |
Apr 20, 2011 | 54.40 | 54.74 | 54.37 | 54.44 | 5,060,755 | +1.81(+3.45%) |
Apr 19, 2011 | 52.47 | 52.66 | 52.34 | 52.62 | 2,537,507 | +0.69(+1.32%) |
Apr 18, 2011 | 52.04 | 52.04 | 51.56 | 51.94 | 3,819,278 | -0.94(-1.78%) |
Apr 15, 2011 | 52.83 | 52.95 | 52.60 | 52.88 | 4,138,251 | +0.07(+0.14%) |
Apr 14, 2011 | 52.21 | 52.90 | 52.16 | 52.81 | 7,005,730 | +0.60(+1.14%) |
Apr 13, 2011 | 52.58 | 52.69 | 52.06 | 52.21 | 4,203,839 | +1.25(+2.45%) |
Apr 12, 2011 | 51.29 | 51.34 | 50.90 | 50.96 | 5,232,373 | -0.94(-1.82%) |
Apr 11, 2011 | 52.43 | 52.46 | 51.89 | 51.91 | 4,238,775 | -0.45(-0.86%) |
Apr 08, 2011 | 52.77 | 52.82 | 52.31 | 52.36 | 3,943,644 | -0.06(-0.12%) |
Apr 07, 2011 | 52.58 | 52.71 | 52.21 | 52.42 | 4,474,985 | -0.52(-0.97%) |
Apr 06, 2011 | 52.96 | 53.14 | 52.81 | 52.94 | 4,168,140 | +0.15(+0.27%) |
Apr 05, 2011 | 52.66 | 53.01 | 52.66 | 52.79 | 4,582,069 | +0.10(+0.20%) |
Apr 04, 2011 | 52.72 | 52.81 | 52.58 | 52.69 | 4,971,147 | -0.29(-0.55%) |
Apr 01, 2011 | 52.79 | 53.01 | 52.55 | 52.98 | 9,222,105 | +1.12(+2.16%) |
Mar 31, 2011 | 51.71 | 52.07 | 51.71 | 51.86 | 4,404,752 | +0.29(+0.56%) |
Mar 30, 2011 | 51.57 | 51.57 | 51.57 | 51.57 | 4,463,012 | +0.98(+1.93%) |
Mar 29, 2011 | 50.21 | 50.71 | 50.21 | 50.59 | 5,818,428 | +0.65(+1.31%) |
Mar 28, 2011 | 50.17 | 50.22 | 49.90 | 49.94 | 4,218,196 | -0.13(-0.26%) |
Mar 25, 2011 | 49.86 | 50.23 | 49.77 | 50.07 | 3,428,046 | +0.61(+1.24%) |
Mar 24, 2011 | 49.17 | 49.59 | 49.09 | 49.46 | 8,682,029 | +1.03(+2.13%) |
Mar 23, 2011 | 48.31 | 48.64 | 48.14 | 48.43 | 6,277,505 | +0.02(+0.03%) |
Mar 22, 2011 | 48.38 | 48.59 | 48.35 | 48.41 | 3,406,517 | +0.02(+0.03%) |
Mar 21, 2011 | 48.41 | 48.54 | 48.33 | 48.39 | 4,843,706 | +0.88(+1.85%) |
Mar 18, 2011 | 47.60 | 47.82 | 47.30 | 47.52 | 8,877,694 | +0.62(+1.32%) |
Mar 17, 2011 | 46.69 | 47.01 | 46.53 | 46.89 | 9,195,505 | +1.30(+2.85%) |
Mar 16, 2011 | 46.52 | 46.84 | 45.52 | 45.60 | 11,454,942 | -0.90(-1.94%) |
Mar 15, 2011 | 46.05 | 46.60 | 45.99 | 46.50 | 19,311,146 | -0.86(-1.82%) |
Mar 14, 2011 | 46.92 | 47.43 | 46.92 | 47.36 | 5,297,265 | +0.54(+1.15%) |
Mar 11, 2011 | 46.10 | 46.93 | 46.06 | 46.82 | 7,389,676 | +0.14(+0.29%) |
Mar 10, 2011 | 47.25 | 47.25 | 46.60 | 46.69 | 6,152,972 | -1.63(-3.37%) |
Mar 09, 2011 | 48.31 | 48.49 | 48.18 | 48.31 | 3,124,808 | +0.07(+0.15%) |
Mar 08, 2011 | 47.97 | 48.55 | 47.80 | 48.24 | 3,134,028 | +0.77(+1.61%) |
Mar 07, 2011 | 48.19 | 48.19 | 47.29 | 47.47 | 4,508,842 | -0.98(-2.01%) |
Mar 04, 2011 | 48.35 | 48.68 | 48.02 | 48.45 | 5,569,110 | +0.57(+1.20%) |
Mar 03, 2011 | 47.65 | 47.97 | 47.59 | 47.88 | 4,715,774 | +1.24(+2.66%) |
Mar 02, 2011 | 46.27 | 46.80 | 46.24 | 46.64 | 6,911,799 | +0.54(+1.17%) |
Mar 01, 2011 | 47.15 | 47.34 | 46.07 | 46.10 | 4,932,925 | -0.69(-1.48%) |
Feb 28, 2011 | 46.71 | 46.90 | 46.54 | 46.79 | 2,780,630 | -0.35(-0.75%) |
Feb 25, 2011 | 47.18 | 47.18 | 46.91 | 47.14 | 3,923,508 | +0.56(+1.19%) |
Feb 24, 2011 | 46.37 | 46.63 | 46.07 | 46.59 | 4,833,113 | +0.01(+0.02%) |
Feb 23, 2011 | 46.92 | 47.11 | 46.21 | 46.58 | 4,237,079 | -0.23(-0.50%) |
Feb 22, 2011 | 46.81 | 47.18 | 46.19 | 46.81 | 12,145,310 | -1.92(-3.94%) |
Feb 18, 2011 | 48.70 | 48.84 | 48.51 | 48.73 | 2,950,125 | +0.60(+1.26%) |
Feb 17, 2011 | 47.93 | 48.18 | 47.65 | 48.13 | 3,168,328 | +0.10(+0.20%) |
Feb 16, 2011 | 47.97 | 48.12 | 47.85 | 48.03 | 5,887,480 | -0.02(-0.03%) |
Feb 15, 2011 | 48.19 | 48.24 | 48.00 | 48.05 | 4,112,043 | -0.03(-0.07%) |
Feb 14, 2011 | 48.06 | 48.22 | 48.00 | 48.08 | 3,571,874 | +0.29(+0.61%) |
Feb 11, 2011 | 47.09 | 47.99 | 46.99 | 47.79 | 9,771,192 | -0.60(-1.23%) |
Feb 10, 2011 | 47.89 | 48.46 | 47.80 | 48.39 | 6,621,661 | -0.85(-1.72%) |
Feb 09, 2011 | 49.44 | 49.51 | 49.04 | 49.23 | 7,445,593 | -1.33(-2.63%) |
Feb 08, 2011 | 50.47 | 50.59 | 50.13 | 50.56 | 2,810,316 | -0.17(-0.33%) |
Feb 07, 2011 | 50.78 | 50.99 | 50.61 | 50.73 | 3,045,884 | -0.15(-0.30%) |
Feb 04, 2011 | 50.82 | 51.08 | 50.51 | 50.88 | 3,060,422 | +0.07(+0.14%) |
Feb 03, 2011 | 50.75 | 51.04 | 50.60 | 50.81 | 3,062,930 | -0.11(-0.22%) |
Feb 02, 2011 | 50.97 | 51.36 | 50.82 | 50.92 | 4,416,420 | -0.10(-0.21%) |
Feb 01, 2011 | 50.09 | 51.20 | 49.92 | 51.03 | 16,999,044 | +1.55(+3.13%) |
Jan 31, 2011 | 49.68 | 49.94 | 49.47 | 49.48 | 6,790,570 | +0.03(+0.07%) |
Jan 28, 2011 | 51.03 | 51.09 | 49.23 | 49.45 | 7,667,631 | -1.54(-3.02%) |
Jan 27, 2011 | 50.96 | 51.07 | 50.75 | 50.99 | 2,703,789 | +0.30(+0.59%) |
Jan 26, 2011 | 50.64 | 50.92 | 50.49 | 50.69 | 3,827,362 | +1.00(+2.01%) |
Jan 25, 2011 | 49.84 | 49.98 | 49.59 | 49.69 | 5,767,003 | -0.26(-0.52%) |
Jan 24, 2011 | 49.54 | 50.01 | 49.48 | 49.95 | 2,601,425 | +0.70(+1.42%) |
Jan 21, 2011 | 49.72 | 49.77 | 49.14 | 49.25 | 4,652,152 | -0.96(-1.91%) |
Jan 20, 2011 | 50.13 | 50.41 | 49.76 | 50.21 | 3,239,207 | -0.37(-0.73%) |
Jan 19, 2011 | 50.81 | 51.06 | 50.38 | 50.58 | 3,398,100 | +0.00(+0.00%) |
Jan 18, 2011 | 50.57 | 50.70 | 50.37 | 50.58 | 3,413,874 | -0.18(-0.35%) |
Jan 14, 2011 | 50.38 | 50.82 | 50.38 | 50.75 | 1,893,926 | +0.52(+1.03%) |
Jan 13, 2011 | 50.28 | 50.28 | 49.99 | 50.24 | 3,372,281 | -0.38(-0.75%) |
Jan 12, 2011 | 50.33 | 50.69 | 50.31 | 50.62 | 4,149,269 | +1.00(+2.01%) |
Jan 11, 2011 | 49.67 | 49.73 | 49.42 | 49.62 | 2,187,080 | +0.52(+1.07%) |
Jan 10, 2011 | 49.34 | 49.37 | 48.93 | 49.09 | 2,918,679 | -0.74(-1.49%) |
Jan 07, 2011 | 49.63 | 50.04 | 49.45 | 49.84 | 4,156,052 | +0.27(+0.54%) |
Jan 06, 2011 | 49.95 | 49.97 | 49.51 | 49.57 | 3,488,211 | -0.35(-0.69%) |
Jan 05, 2011 | 49.58 | 50.02 | 49.58 | 49.92 | 3,624,271 | +0.02(+0.03%) |
Jan 04, 2011 | 50.01 | 50.14 | 49.60 | 49.90 | 2,592,309 | +0.11(+0.23%) |
Jan 03, 2011 | 49.58 | 49.92 | 49.58 | 49.79 | 2,737,226 | +0.48(+0.96%) |
Dec 31, 2010 | 49.03 | 49.34 | 48.98 | 49.31 | 2,415,028 | +0.29(+0.59%) |
Dec 30, 2010 | 48.59 | 49.04 | 48.59 | 49.02 | 4,491,014 | +0.91(+1.89%) |
Dec 29, 2010 | 47.94 | 48.23 | 47.89 | 48.11 | 2,219,923 | +0.62(+1.31%) |
Dec 28, 2010 | 47.06 | 47.54 | 47.06 | 47.49 | 1,631,678 | +0.39(+0.84%) |
Dec 27, 2010 | 46.91 | 47.19 | 46.74 | 47.10 | 2,091,490 | -0.22(-0.46%) |
Dec 23, 2010 | 47.23 | 47.31 | 47.12 | 47.31 | 1,860,508 | -0.07(-0.15%) |
Dec 22, 2010 | 47.33 | 47.45 | 47.29 | 47.39 | 1,998,183 | +0.14(+0.29%) |
Dec 21, 2010 | 47.30 | 47.46 | 47.25 | 47.25 | 2,794,058 | +0.39(+0.82%) |
Dec 20, 2010 | 46.81 | 46.96 | 46.65 | 46.86 | 4,556,302 | +0.33(+0.71%) |
Dec 17, 2010 | 46.66 | 46.66 | 46.32 | 46.54 | 2,080,327 | -0.04(-0.09%) |
Dec 16, 2010 | 46.13 | 46.65 | 45.91 | 46.58 | 6,058,705 | +0.46(+1.01%) |
Dec 15, 2010 | 46.49 | 46.52 | 45.93 | 46.11 | 3,064,330 | -0.87(-1.84%) |
Dec 14, 2010 | 46.79 | 47.02 | 46.77 | 46.98 | 2,336,300 | +0.33(+0.70%) |
Dec 13, 2010 | 46.50 | 46.79 | 46.50 | 46.65 | 1,913,620 | +0.22(+0.47%) |
Dec 10, 2010 | 46.30 | 46.52 | 46.14 | 46.43 | 1,747,228 | +0.02(+0.05%) |
Dec 09, 2010 | 46.27 | 46.46 | 46.13 | 46.41 | 3,019,640 | +0.67(+1.47%) |
Dec 08, 2010 | 45.64 | 45.73 | 45.31 | 45.73 | 2,701,186 | -0.22(-0.47%) |
Dec 07, 2010 | 46.31 | 46.38 | 45.88 | 45.95 | 2,406,474 | +0.13(+0.28%) |
Dec 06, 2010 | 45.66 | 45.90 | 45.55 | 45.82 | 3,389,681 | -0.10(-0.21%) |
Dec 03, 2010 | 45.55 | 46.05 | 45.55 | 45.92 | 3,289,341 | +0.60(+1.33%) |
Dec 02, 2010 | 44.83 | 45.38 | 44.77 | 45.32 | 3,360,645 | +0.75(+1.67%) |
Dec 01, 2010 | 44.47 | 44.72 | 44.32 | 44.57 | 3,472,580 | +1.33(+3.08%) |
Nov 30, 2010 | 43.05 | 43.47 | 42.96 | 43.24 | 3,429,867 | +0.22(+0.50%) |
Nov 29, 2010 | 43.01 | 43.16 | 42.74 | 43.03 | 4,428,196 | +0.15(+0.35%) |
Nov 26, 2010 | 42.92 | 43.36 | 42.87 | 42.87 | 3,434,978 | -1.52(-3.43%) |
Nov 24, 2010 | 44.35 | 44.40 | 44.40 | 44.40 | 6,813,533 | +1.53(+3.57%) |
Nov 23, 2010 | 42.83 | 43.07 | 42.60 | 42.87 | 10,164,607 | -2.46(-5.43%) |
Nov 22, 2010 | 45.28 | 45.40 | 44.84 | 45.33 | 2,891,568 | +0.04(+0.09%) |
Nov 19, 2010 | 45.06 | 45.35 | 44.80 | 45.29 | 3,009,766 | +0.35(+0.78%) |
Nov 18, 2010 | 44.99 | 45.14 | 44.83 | 44.93 | 3,407,834 | +1.29(+2.96%) |
Nov 17, 2010 | 43.60 | 43.90 | 43.57 | 43.64 | 3,221,855 | +0.22(+0.52%) |
Nov 16, 2010 | 44.27 | 44.30 | 43.27 | 43.42 | 5,519,942 | -1.03(-2.31%) |
Nov 15, 2010 | 44.54 | 44.68 | 44.36 | 44.44 | 2,589,950 | +0.01(+0.02%) |
Nov 12, 2010 | 44.80 | 44.93 | 44.27 | 44.44 | 4,431,466 | -1.47(-3.21%) |
Nov 11, 2010 | 45.72 | 45.91 | 45.56 | 45.91 | 2,767,499 | -0.26(-0.57%) |
Nov 10, 2010 | 46.33 | 46.35 | 45.75 | 46.17 | 4,195,493 | +0.71(+1.55%) |
Nov 09, 2010 | 46.02 | 46.15 | 45.30 | 45.47 | 3,073,894 | -0.30(-0.67%) |
Nov 08, 2010 | 45.65 | 45.78 | 45.43 | 45.77 | 2,144,346 | -0.25(-0.54%) |
Nov 05, 2010 | 45.88 | 46.06 | 45.70 | 46.02 | 3,668,851 | -0.28(-0.61%) |
Nov 04, 2010 | 46.05 | 46.37 | 46.01 | 46.30 | 3,583,771 | +0.80(+1.76%) |
Nov 03, 2010 | 45.37 | 45.59 | 44.90 | 45.50 | 3,588,256 | +0.63(+1.41%) |
Nov 02, 2010 | 44.89 | 45.03 | 44.78 | 44.87 | 2,004,786 | +0.52(+1.17%) |
Nov 01, 2010 | 44.44 | 44.64 | 44.10 | 44.35 | 2,689,213 | +0.77(+1.76%) |
Oct 29, 2010 | 43.39 | 43.59 | 43.25 | 43.58 | 2,807,196 | -0.52(-1.18%) |
Oct 28, 2010 | 44.34 | 44.40 | 44.00 | 44.10 | 2,811,713 | +0.43(+0.99%) |
Oct 27, 2010 | 43.80 | 43.89 | 43.34 | 43.67 | 2,903,675 | -0.91(-2.05%) |
Oct 25, 2010 | 44.47 | 44.91 | 44.47 | 44.58 | 2,622,593 | +0.75(+1.72%) |
Oct 22, 2010 | 43.87 | 43.92 | 43.70 | 43.83 | 3,320,602 | +0.58(+1.33%) |
Oct 21, 2010 | 43.54 | 43.61 | 42.99 | 43.25 | 4,687,223 | +0.00(+0.00%) |
Oct 20, 2010 | 42.98 | 43.52 | 42.87 | 43.25 | 5,436,750 | +0.95(+2.25%) |
Oct 19, 2010 | 42.40 | 42.68 | 42.10 | 42.30 | 7,105,818 | -2.57(-5.73%) |
Oct 18, 2010 | 43.68 | 44.87 | 43.62 | 44.87 | 4,575,738 | +0.29(+0.65%) |
Oct 15, 2010 | 44.76 | 44.87 | 44.32 | 44.58 | 3,708,672 | +0.18(+0.42%) |
Oct 14, 2010 | 44.32 | 44.63 | 44.25 | 44.40 | 3,975,946 | +0.34(+0.76%) |
Oct 13, 2010 | 43.89 | 44.28 | 43.84 | 44.06 | 4,734,771 | +0.54(+1.23%) |
Oct 12, 2010 | 43.39 | 43.65 | 43.06 | 43.52 | 5,742,318 | -0.67(-1.52%) |
Oct 11, 2010 | 44.10 | 44.26 | 43.93 | 44.20 | 2,225,356 | -0.42(-0.93%) |
Oct 08, 2010 | 44.61 | 44.76 | 44.16 | 44.61 | 3,397,370 | +0.17(+0.38%) |
Oct 07, 2010 | 44.78 | 44.78 | 44.20 | 44.44 | 1,128 | -0.40(-0.89%) |
Oct 06, 2010 | 44.40 | 44.90 | 44.20 | 44.84 | 6,364,642 | +0.65(+1.47%) |
Oct 05, 2010 | 43.66 | 44.21 | 43.61 | 44.20 | 4,201,960 | +0.47(+1.08%) |
Oct 04, 2010 | 43.52 | 43.73 | 43.40 | 43.72 | 3,333,210 | +0.10(+0.24%) |
Oct 01, 2010 | 43.62 | 43.79 | 43.42 | 43.62 | 5,078,716 | +0.76(+1.78%) |
Sep 30, 2010 | 42.93 | 43.12 | 42.60 | 42.86 | 5,328,389 | +0.27(+0.64%) |
Sep 29, 2010 | 42.60 | 42.77 | 42.22 | 42.59 | 3,071,103 | +0.21(+0.49%) |
Sep 28, 2010 | 42.20 | 42.39 | 41.87 | 42.38 | 3,592,974 | +0.17(+0.40%) |
Sep 27, 2010 | 42.31 | 42.42 | 42.21 | 42.21 | 2,808,071 | -0.07(-0.17%) |
Sep 24, 2010 | 41.95 | 42.39 | 41.87 | 42.28 | 4,124,664 | +0.78(+1.87%) |
Sep 23, 2010 | 41.61 | 41.86 | 41.43 | 41.50 | 4,999,251 | -0.49(-1.16%) |
Sep 22, 2010 | 41.90 | 42.10 | 41.78 | 41.99 | 2,821,672 | +0.03(+0.08%) |
Sep 21, 2010 | 41.78 | 42.01 | 41.55 | 41.96 | 3,204,131 | +0.10(+0.23%) |
Sep 20, 2010 | 41.52 | 41.95 | 41.42 | 41.86 | 2,757,446 | +0.70(+1.69%) |
Sep 17, 2010 | 41.17 | 41.39 | 41.06 | 41.17 | 2,776,399 | -0.33(-0.79%) |
Sep 15, 2010 | 41.22 | 41.54 | 41.11 | 41.50 | 2,368,717 | +0.18(+0.43%) |
Sep 14, 2010 | 41.09 | 41.51 | 40.89 | 41.32 | 2,854,902 | -0.03(-0.08%) |
Sep 13, 2010 | 41.22 | 41.44 | 41.22 | 41.35 | 2,022,402 | +0.55(+1.36%) |
Sep 10, 2010 | 40.57 | 40.91 | 40.53 | 40.80 | 1,930,102 | +0.34(+0.85%) |
Sep 09, 2010 | 40.53 | 40.69 | 40.38 | 40.45 | 3,614,774 | +0.40(+1.00%) |
Sep 08, 2010 | 39.89 | 40.23 | 39.81 | 40.05 | 1,793,736 | +0.35(+0.89%) |
Sep 07, 2010 | 39.72 | 42.06 | 39.63 | 39.70 | 2,510,576 | -0.43(-1.08%) |
Sep 03, 2010 | 39.81 | 40.25 | 39.75 | 40.13 | 2,457,638 | +0.34(+0.87%) |
Sep 02, 2010 | 39.55 | 39.80 | 39.41 | 39.79 | 2,315,185 | +0.02(+0.04%) |
Sep 01, 2010 | 39.24 | 39.93 | 39.24 | 39.77 | 4,204,687 | +1.51(+3.96%) |
Aug 31, 2010 | 38.23 | 38.49 | 38.01 | 38.26 | 5,500 | -0.12(-0.32%) |
Aug 30, 2010 | 38.70 | 38.90 | 38.37 | 38.38 | 3,040,940 | -0.08(-0.20%) |
Aug 27, 2010 | 37.95 | 38.54 | 37.74 | 38.46 | 2,601,677 | +0.06(+0.17%) |
Aug 26, 2010 | 38.24 | 38.49 | 37.88 | 38.39 | 748 | +0.26(+0.69%) |
Aug 25, 2010 | 37.91 | 38.28 | 37.67 | 38.13 | 3,377,993 | -0.55(-1.43%) |
Aug 24, 2010 | 38.83 | 38.83 | 38.31 | 38.68 | 3,281,076 | -0.54(-1.39%) |
Aug 23, 2010 | 39.49 | 39.60 | 39.12 | 39.23 | 2,329,535 | -0.23(-0.59%) |
Aug 20, 2010 | 39.42 | 39.48 | 39.18 | 39.46 | 1,865,264 | -0.19(-0.48%) |
Aug 19, 2010 | 39.97 | 40.11 | 39.41 | 39.65 | 3,279,115 | +0.06(+0.16%) |
Aug 18, 2010 | 39.52 | 39.78 | 39.40 | 39.59 | 1,694,433 | +0.14(+0.35%) |
Aug 17, 2010 | 39.51 | 39.74 | 39.40 | 39.45 | 2,133,932 | +0.71(+1.82%) |
Aug 16, 2010 | 38.41 | 38.84 | 38.35 | 38.75 | 1,826,092 | +0.06(+0.17%) |
Aug 13, 2010 | 38.68 | 38.80 | 38.46 | 38.68 | 2,466,448 | +0.34(+0.90%) |
Aug 12, 2010 | 37.87 | 38.34 | 37.79 | 38.34 | 3,155,654 | -0.18(-0.48%) |
Aug 11, 2010 | 38.82 | 38.93 | 38.46 | 38.52 | 3,721,423 | -1.42(-3.55%) |
Aug 10, 2010 | 39.89 | 40.38 | 39.78 | 39.94 | 4,183,690 | -0.79(-1.93%) |
Aug 09, 2010 | 40.81 | 40.88 | 40.65 | 40.73 | 2,618,375 | +0.14(+0.34%) |
Aug 06, 2010 | 40.59 | 40.72 | 40.20 | 40.59 | 2,376,250 | +0.05(+0.12%) |
Aug 05, 2010 | 40.34 | 40.57 | 40.22 | 40.54 | 2,592,006 | -0.22(-0.53%) |
Aug 04, 2010 | 40.77 | 40.92 | 40.57 | 40.76 | 3,056,473 | +0.03(+0.08%) |
Aug 03, 2010 | 40.59 | 40.81 | 40.39 | 40.73 | 4,057,980 | +0.16(+0.39%) |
Aug 02, 2010 | 40.41 | 40.78 | 40.35 | 40.57 | 2,457,662 | +1.27(+3.22%) |
Jul 30, 2010 | 39.31 | 39.46 | 38.91 | 39.30 | 2,874,419 | +0.04(+0.10%) |
Jul 29, 2010 | 39.57 | 39.72 | 39.14 | 39.26 | 3,242,692 | -0.05(-0.12%) |
Jul 28, 2010 | 39.37 | 39.58 | 39.23 | 39.31 | 3,922,181 | -0.28(-0.71%) |
Jul 27, 2010 | 39.88 | 40.56 | 39.55 | 39.59 | 3,642,780 | -0.12(-0.30%) |
Jul 26, 2010 | 39.28 | 39.74 | 39.16 | 39.71 | 2,984,626 | +0.57(+1.45%) |
Jul 23, 2010 | 38.72 | 39.15 | 38.59 | 39.14 | 2,811,236 | +0.42(+1.08%) |
Jul 22, 2010 | 38.32 | 38.84 | 38.27 | 38.72 | 3,993,767 | +0.71(+1.85%) |
Jul 21, 2010 | 38.51 | 38.57 | 37.81 | 38.02 | 2,624,995 | -0.29(-0.75%) |
Jul 20, 2010 | 37.46 | 38.41 | 37.43 | 38.31 | 4,686,962 | +0.68(+1.81%) |
Jul 19, 2010 | 37.54 | 37.68 | 37.18 | 37.63 | 2,428,292 | +0.47(+1.27%) |
Jul 16, 2010 | 37.15 | 38.02 | 36.99 | 37.15 | 3,495,917 | -1.46(-3.78%) |
Jul 15, 2010 | 38.66 | 38.70 | 38.11 | 38.61 | 3,824,516 | -0.14(-0.35%) |
Jul 14, 2010 | 38.45 | 38.78 | 38.34 | 38.75 | 3,933,996 | +0.39(+1.02%) |
Jul 13, 2010 | 38.14 | 38.42 | 38.10 | 38.35 | 3,484,888 | +0.17(+0.43%) |
Jul 12, 2010 | 37.96 | 38.19 | 37.79 | 38.19 | 3,089,511 | +0.17(+0.45%) |
Jul 09, 2010 | 38.02 | 38.09 | 37.71 | 38.02 | 3,129,654 | +0.76(+2.04%) |
Jul 08, 2010 | 37.32 | 37.39 | 36.90 | 37.26 | 3,912,769 | +0.38(+1.02%) |
Jul 07, 2010 | 36.22 | 36.90 | 35.88 | 36.88 | 3,559,581 | +0.46(+1.28%) |
Jul 06, 2010 | 36.43 | 36.86 | 36.10 | 36.42 | 5,664,135 | +0.96(+2.71%) |
Jul 02, 2010 | 35.45 | 35.79 | 35.21 | 35.45 | 5,445,926 | -0.53(-1.47%) |
Jul 01, 2010 | 36.11 | 36.12 | 35.39 | 35.98 | 10,195,344 | +0.16(+0.45%) |
Jun 30, 2010 | 36.29 | 36.59 | 35.81 | 35.82 | 4,306,342 | -0.29(-0.80%) |
Jun 29, 2010 | 36.59 | 36.66 | 35.99 | 36.11 | 5,930,011 | -1.87(-4.92%) |
Jun 25, 2010 | 37.98 | 38.11 | 37.46 | 37.98 | 5,475,052 | +0.01(+0.02%) |
Jun 24, 2010 | 38.23 | 38.33 | 37.74 | 37.97 | 3,973,908 | -0.26(-0.67%) |
Jun 23, 2010 | 38.31 | 38.43 | 37.86 | 38.23 | 4,358,480 | +0.29(+0.77%) |
Jun 22, 2010 | 38.62 | 38.75 | 37.79 | 37.93 | 4,611,096 | -0.79(-2.05%) |
Jun 21, 2010 | 39.03 | 39.23 | 38.42 | 38.73 | 5,901,061 | +0.77(+2.02%) |
Jun 18, 2010 | 37.96 | 37.98 | 37.56 | 37.96 | 3,341,142 | +0.72(+1.94%) |
Jun 17, 2010 | 37.52 | 37.52 | 36.97 | 37.24 | 3,989,152 | -0.14(-0.38%) |
Jun 16, 2010 | 37.06 | 37.59 | 37.03 | 37.38 | 3,529,681 | +0.06(+0.15%) |
Jun 15, 2010 | 36.60 | 37.44 | 36.39 | 37.32 | 3,916,560 | +0.94(+2.59%) |
Jun 14, 2010 | 36.55 | 36.81 | 36.29 | 36.38 | 4,000,526 | +0.65(+1.82%) |
Jun 11, 2010 | 35.29 | 35.74 | 35.04 | 35.73 | 4,152,933 | +0.26(+0.74%) |
Jun 10, 2010 | 35.34 | 35.61 | 35.12 | 35.47 | 5,419,127 | +0.70(+2.00%) |
Jun 09, 2010 | 35.00 | 35.28 | 34.51 | 34.77 | 7,138,694 | -0.38(-1.09%) |
Jun 08, 2010 | 35.15 | 35.24 | 34.47 | 35.16 | 5,913,422 | +0.69(+2.01%) |
Jun 07, 2010 | 35.13 | 35.27 | 34.38 | 34.47 | 6,074,735 | -0.65(-1.85%) |
Jun 04, 2010 | 35.11 | 35.80 | 34.99 | 35.11 | 7,323,736 | -0.91(-2.53%) |
Jun 03, 2010 | 36.37 | 36.49 | 35.74 | 36.03 | 6,656,750 | +0.32(+0.91%) |
Jun 02, 2010 | 34.65 | 35.76 | 34.62 | 35.70 | 7,814,767 | +1.25(+3.63%) |
Jun 01, 2010 | 34.56 | 35.27 | 34.43 | 34.45 | 5,783,260 | -0.40(-1.16%) |
May 28, 2010 | 34.85 | 35.77 | 34.78 | 34.85 | 7,725,409 | -0.64(-1.81%) |
May 27, 2010 | 34.97 | 35.55 | 34.85 | 35.49 | 8,045,565 | +2.15(+6.46%) |
May 26, 2010 | 33.94 | 34.03 | 33.17 | 33.34 | 8,811,263 | -0.09(-0.26%) |
May 25, 2010 | 32.32 | 33.45 | 32.20 | 33.43 | 5,680 | -1.05(-3.03%) |
May 24, 2010 | 34.69 | 35.03 | 34.40 | 34.47 | 5,455,842 | -0.46(-1.32%) |
May 21, 2010 | 33.44 | 34.93 | 33.34 | 34.93 | 10,507,008 | +0.63(+1.85%) |
May 20, 2010 | 33.93 | 34.75 | 33.80 | 34.30 | 12,752,377 | -2.35(-6.42%) |
May 19, 2010 | 36.61 | 36.89 | 36.08 | 36.65 | 8,946,618 | -0.37(-0.99%) |
May 18, 2010 | 38.02 | 38.31 | 36.99 | 37.02 | 252 | -1.04(-2.74%) |
May 17, 2010 | 38.19 | 38.41 | 37.32 | 38.06 | 4,336,826 | -0.51(-1.31%) |
May 14, 2010 | 38.57 | 38.89 | 38.19 | 38.57 | 5,816,924 | -0.52(-1.34%) |
May 13, 2010 | 39.27 | 39.52 | 38.96 | 39.09 | 3,887,385 | +0.21(+0.55%) |
May 12, 2010 | 38.65 | 38.94 | 38.50 | 38.88 | 5,402,335 | +0.09(+0.22%) |
May 11, 2010 | 39.12 | 39.25 | 38.63 | 38.79 | 126,243 | -0.73(-1.84%) |
May 10, 2010 | 39.29 | 39.68 | 39.21 | 39.52 | 7,000,269 | +2.38(+6.40%) |
May 07, 2010 | 37.48 | 37.68 | 36.43 | 37.14 | 11,144,150 | +0.12(+0.32%) |
May 06, 2010 | 38.38 | 38.68 | 35.38 | 37.02 | 10,988,791 | -1.33(-3.47%) |
May 05, 2010 | 38.78 | 39.22 | 38.30 | 38.35 | 14,264,205 | -0.96(-2.44%) |
May 04, 2010 | 40.22 | 40.28 | 39.08 | 39.31 | 9,026,112 | -1.67(-4.08%) |