Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.31 | 36.48 | 35.15 | 35.99 | 7,621,301 | +0.23(+0.65%) |
Jul 28, 2011 | 35.86 | 36.80 | 35.55 | 35.76 | 8,779,797 | -0.07(-0.20%) |
Jul 27, 2011 | 36.88 | 37.09 | 35.78 | 35.83 | 11,613,677 | -0.73(-1.99%) |
Jul 26, 2011 | 38.58 | 38.58 | 36.29 | 36.56 | 24,522,338 | -3.30(-8.29%) |
Jul 25, 2011 | 39.76 | 40.24 | 39.62 | 39.87 | 5,803,355 | -0.47(-1.16%) |
Jul 22, 2011 | 40.14 | 40.50 | 39.66 | 40.33 | 5,009,067 | +0.14(+0.36%) |
Jul 21, 2011 | 39.20 | 40.37 | 38.93 | 40.19 | 7,306,584 | +1.15(+2.95%) |
Jul 20, 2011 | 38.87 | 39.33 | 38.43 | 39.04 | 5,928,277 | +0.40(+1.03%) |
Jul 19, 2011 | 38.25 | 38.66 | 37.95 | 38.64 | 7,952,122 | +0.69(+1.83%) |
Jul 18, 2011 | 38.63 | 39.02 | 37.65 | 37.95 | 8,365,805 | -0.77(-1.98%) |
Jul 15, 2011 | 38.70 | 38.96 | 38.37 | 38.71 | 8,810,482 | +0.21(+0.54%) |
Jul 14, 2011 | 39.84 | 39.84 | 37.89 | 38.51 | 13,175,369 | -1.17(-2.95%) |
Jul 13, 2011 | 39.16 | 40.28 | 38.99 | 39.68 | 7,725,702 | +0.85(+2.18%) |
Jul 12, 2011 | 38.98 | 39.42 | 38.61 | 38.83 | 7,079,111 | -0.36(-0.92%) |
Jul 11, 2011 | 39.81 | 39.98 | 39.04 | 39.19 | 7,803,506 | -1.37(-3.37%) |
Jul 08, 2011 | 40.39 | 40.78 | 40.03 | 40.56 | 7,109,907 | -0.71(-1.72%) |
Jul 07, 2011 | 41.31 | 41.55 | 40.82 | 41.27 | 8,021,743 | +0.56(+1.37%) |
Jul 06, 2011 | 41.80 | 41.94 | 40.46 | 40.71 | 12,333,763 | -1.46(-3.46%) |
Jul 05, 2011 | 42.12 | 42.60 | 41.67 | 42.17 | 7,057,309 | -0.05(-0.13%) |
Jul 01, 2011 | 41.40 | 42.34 | 41.01 | 42.22 | 7,872,317 | +0.78(+1.89%) |
Jun 30, 2011 | 41.40 | 42.02 | 41.10 | 41.44 | 9,541,615 | +0.17(+0.41%) |
Jun 29, 2011 | 39.96 | 41.71 | 39.88 | 41.27 | 19,097,942 | +2.29(+5.86%) |
Jun 28, 2011 | 38.01 | 38.99 | 37.90 | 38.98 | 8,142,562 | +1.13(+3.00%) |
Jun 27, 2011 | 37.48 | 38.05 | 36.90 | 37.85 | 6,410,176 | +0.21(+0.55%) |
Jun 24, 2011 | 38.94 | 39.13 | 37.52 | 37.64 | 8,698,060 | -1.16(-2.99%) |
Jun 23, 2011 | 37.76 | 38.81 | 37.52 | 38.80 | 9,490,090 | +0.46(+1.20%) |
Jun 22, 2011 | 37.86 | 38.97 | 37.71 | 38.34 | 7,626,386 | +0.42(+1.12%) |
Jun 21, 2011 | 37.62 | 38.25 | 37.56 | 37.92 | 7,342,325 | +0.59(+1.59%) |
Jun 20, 2011 | 37.13 | 37.46 | 37.09 | 37.33 | 6,252,206 | +0.36(+0.97%) |
Jun 17, 2011 | 37.88 | 37.92 | 36.90 | 36.97 | 8,867,776 | -0.53(-1.42%) |
Jun 16, 2011 | 38.11 | 38.25 | 36.99 | 37.50 | 10,540,802 | -0.78(-2.05%) |
Jun 15, 2011 | 38.71 | 39.42 | 38.05 | 38.28 | 11,016,913 | -0.59(-1.53%) |
Jun 14, 2011 | 38.52 | 39.02 | 38.08 | 38.88 | 7,733,564 | +0.93(+2.44%) |
Jun 13, 2011 | 39.12 | 39.17 | 37.51 | 37.95 | 9,443,165 | -1.05(-2.70%) |
Jun 10, 2011 | 38.31 | 39.47 | 38.31 | 39.00 | 11,520,293 | +0.55(+1.43%) |
Jun 09, 2011 | 37.94 | 38.96 | 37.80 | 38.45 | 6,715,360 | +0.60(+1.59%) |
Jun 08, 2011 | 38.31 | 38.78 | 37.73 | 37.85 | 8,602,805 | -0.72(-1.87%) |
Jun 07, 2011 | 38.91 | 39.14 | 38.52 | 38.57 | 5,253,558 | -0.02(-0.05%) |
Jun 06, 2011 | 38.93 | 39.46 | 38.46 | 38.59 | 6,029,174 | -0.38(-0.97%) |
Jun 03, 2011 | 39.14 | 39.63 | 38.88 | 38.97 | 7,620,735 | -0.85(-2.13%) |
May 24, 2011 | 40.20 | 40.59 | 39.74 | 39.81 | 6,437,060 | +0.03(+0.07%) |
May 23, 2011 | 39.84 | 40.00 | 39.48 | 39.78 | 8,291,391 | -0.68(-1.69%) |
May 20, 2011 | 40.82 | 40.99 | 40.23 | 40.47 | 8,716,554 | -0.43(-1.06%) |
May 19, 2011 | 41.34 | 41.67 | 40.67 | 40.90 | 9,438,709 | -0.21(-0.50%) |
May 18, 2011 | 40.55 | 41.40 | 40.27 | 41.11 | 7,077,978 | +0.61(+1.51%) |
May 17, 2011 | 40.29 | 40.77 | 39.74 | 40.50 | 7,899,321 | +0.09(+0.22%) |
May 16, 2011 | 40.03 | 41.37 | 40.01 | 40.41 | 7,599,492 | +0.22(+0.54%) |
May 13, 2011 | 41.00 | 41.13 | 40.02 | 40.19 | 10,173,175 | -0.86(-2.08%) |
May 12, 2011 | 41.00 | 41.58 | 40.81 | 41.04 | 8,681,923 | -0.06(-0.15%) |
May 11, 2011 | 42.16 | 42.21 | 40.86 | 41.11 | 9,993,091 | -0.97(-2.31%) |
May 10, 2011 | 42.56 | 42.65 | 41.46 | 42.08 | 8,453,190 | +0.09(+0.21%) |
May 09, 2011 | 41.70 | 42.39 | 41.51 | 41.99 | 8,672,496 | +0.94(+2.28%) |
May 06, 2011 | 42.22 | 42.32 | 40.70 | 41.05 | 10,740,804 | -0.41(-1.00%) |
May 05, 2011 | 41.65 | 42.16 | 41.24 | 41.47 | 10,433,832 | -0.61(-1.45%) |
May 04, 2011 | 42.69 | 42.69 | 41.85 | 42.08 | 9,668,099 | -0.61(-1.43%) |
May 03, 2011 | 41.96 | 43.13 | 41.95 | 42.69 | 10,287,965 | +0.62(+1.47%) |
May 02, 2011 | 42.05 | 43.09 | 41.99 | 42.07 | 8,165,438 | -0.83(-1.93%) |
Apr 29, 2011 | 42.91 | 43.40 | 42.60 | 42.90 | 10,620,997 | +0.05(+0.11%) |
Apr 28, 2011 | 42.73 | 43.12 | 42.16 | 42.85 | 12,812,579 | +0.26(+0.61%) |
Apr 27, 2011 | 44.34 | 44.36 | 42.38 | 42.59 | 23,127,000 | -2.11(-4.73%) |
Apr 26, 2011 | 46.42 | 46.43 | 44.52 | 44.70 | 22,500,208 | -1.90(-4.07%) |
Apr 25, 2011 | 46.82 | 46.96 | 46.42 | 46.60 | 6,301,426 | +0.09(+0.19%) |
Apr 21, 2011 | 47.84 | 47.87 | 46.44 | 46.51 | 8,111,092 | -0.92(-1.93%) |
Apr 20, 2011 | 48.36 | 48.39 | 47.07 | 47.43 | 9,399,986 | +0.01(+0.02%) |
Apr 19, 2011 | 46.12 | 47.61 | 46.12 | 47.42 | 15,538,784 | +2.02(+4.46%) |
Apr 18, 2011 | 44.60 | 45.42 | 44.31 | 45.40 | 9,863,727 | -0.03(-0.06%) |
Apr 15, 2011 | 45.77 | 45.88 | 45.20 | 45.42 | 7,363,110 | -0.30(-0.65%) |
Apr 14, 2011 | 45.20 | 46.44 | 45.05 | 45.72 | 12,071,891 | +0.21(+0.45%) |
Apr 13, 2011 | 45.88 | 46.20 | 44.91 | 45.51 | 10,957,641 | +0.09(+0.20%) |
Apr 12, 2011 | 45.72 | 46.11 | 45.18 | 45.42 | 14,152,403 | -1.08(-2.32%) |
Apr 11, 2011 | 47.53 | 47.58 | 46.08 | 46.50 | 10,928,801 | -0.97(-2.05%) |
Apr 08, 2011 | 48.62 | 48.64 | 47.22 | 47.47 | 11,800,052 | -0.82(-1.69%) |
Apr 07, 2011 | 48.87 | 49.24 | 48.10 | 48.29 | 12,726,240 | -0.78(-1.59%) |
Apr 06, 2011 | 49.73 | 50.13 | 48.78 | 49.07 | 8,007,337 | -0.05(-0.11%) |
Apr 05, 2011 | 48.39 | 49.94 | 48.21 | 49.13 | 11,132,845 | +0.56(+1.15%) |
Apr 04, 2011 | 48.82 | 49.40 | 48.13 | 48.57 | 7,244,434 | -0.09(-0.18%) |
Apr 01, 2011 | 48.81 | 49.03 | 47.81 | 48.66 | 11,653,199 | +0.16(+0.33%) |
Mar 31, 2011 | 49.64 | 49.71 | 48.28 | 48.50 | 14,344,892 | -2.13(-4.21%) |
Mar 30, 2011 | 50.63 | 50.63 | 50.63 | 50.63 | 9,360,738 | -0.42(-0.83%) |
Mar 29, 2011 | 50.04 | 51.38 | 49.55 | 51.05 | 9,830,809 | +1.24(+2.49%) |
Mar 28, 2011 | 49.35 | 51.00 | 49.11 | 49.81 | 11,952,447 | +0.34(+0.69%) |
Mar 25, 2011 | 49.31 | 50.27 | 49.20 | 49.47 | 15,321,233 | +0.33(+0.68%) |
Mar 24, 2011 | 48.89 | 49.30 | 47.68 | 49.14 | 13,626,801 | +0.45(+0.92%) |
Mar 23, 2011 | 47.88 | 49.23 | 47.77 | 48.69 | 10,098,169 | +0.66(+1.37%) |
Mar 22, 2011 | 48.49 | 48.92 | 47.51 | 48.03 | 8,994,505 | -0.67(-1.37%) |
Mar 21, 2011 | 48.46 | 48.77 | 48.17 | 48.70 | 10,702,034 | +0.66(+1.37%) |
Mar 18, 2011 | 49.95 | 50.11 | 47.93 | 48.04 | 12,631,554 | -1.18(-2.39%) |
Mar 17, 2011 | 49.67 | 50.15 | 48.90 | 49.22 | 9,519,800 | +0.73(+1.50%) |
Mar 16, 2011 | 48.93 | 50.53 | 47.32 | 48.49 | 20,017,254 | -0.09(-0.19%) |
Mar 15, 2011 | 48.45 | 49.12 | 48.38 | 48.58 | 12,417,139 | -0.84(-1.69%) |
Mar 14, 2011 | 50.01 | 50.08 | 48.73 | 49.42 | 8,529,429 | -0.16(-0.33%) |
Mar 11, 2011 | 48.00 | 49.78 | 47.87 | 49.58 | 12,264,314 | +2.15(+4.53%) |
Mar 10, 2011 | 47.77 | 48.18 | 46.85 | 47.43 | 10,552,838 | -0.99(-2.04%) |
Mar 09, 2011 | 49.81 | 49.83 | 48.10 | 48.42 | 13,471,402 | -1.68(-3.36%) |
Mar 08, 2011 | 48.92 | 50.32 | 48.29 | 50.10 | 9,858,229 | +1.20(+2.46%) |
Mar 07, 2011 | 50.21 | 50.28 | 48.45 | 48.89 | 9,320,754 | -1.29(-2.58%) |
Mar 04, 2011 | 51.04 | 51.20 | 49.63 | 50.19 | 8,809,621 | -0.84(-1.64%) |
Mar 03, 2011 | 50.85 | 51.14 | 49.90 | 51.02 | 10,041,047 | +0.94(+1.89%) |
Mar 02, 2011 | 49.70 | 51.11 | 49.60 | 50.08 | 10,629,479 | +0.66(+1.33%) |
Mar 01, 2011 | 51.87 | 52.01 | 49.36 | 49.42 | 12,284,004 | -2.27(-4.38%) |
Feb 28, 2011 | 51.51 | 52.40 | 51.30 | 51.69 | 10,167,144 | +0.66(+1.29%) |
Feb 25, 2011 | 51.97 | 52.13 | 50.74 | 51.03 | 10,461,053 | -0.33(-0.65%) |
Feb 24, 2011 | 51.54 | 52.40 | 50.08 | 51.37 | 13,841,916 | +0.13(+0.25%) |
Feb 23, 2011 | 52.42 | 52.84 | 49.15 | 51.24 | 17,834,200 | -0.53(-1.02%) |
Feb 22, 2011 | 54.39 | 55.45 | 51.61 | 51.77 | 16,586,171 | -3.85(-6.92%) |
Feb 18, 2011 | 57.52 | 57.57 | 54.90 | 55.62 | 10,718,255 | -1.60(-2.80%) |
Feb 17, 2011 | 57.07 | 57.40 | 55.94 | 57.22 | 10,520,251 | +0.26(+0.46%) |
Feb 16, 2011 | 56.62 | 57.20 | 56.33 | 56.96 | 8,043,693 | +0.93(+1.67%) |
Feb 15, 2011 | 55.76 | 56.91 | 55.67 | 56.02 | 16,176,259 | +1.76(+3.25%) |
Feb 14, 2011 | 52.90 | 54.78 | 52.90 | 54.26 | 9,402,009 | +1.29(+2.43%) |
Feb 11, 2011 | 52.16 | 53.10 | 51.16 | 52.98 | 8,984,912 | +0.98(+1.88%) |
Feb 10, 2011 | 50.74 | 52.37 | 50.66 | 52.00 | 9,325,812 | +0.55(+1.07%) |
Feb 09, 2011 | 52.68 | 52.98 | 50.79 | 51.45 | 10,477,911 | -1.52(-2.87%) |
Feb 08, 2011 | 53.67 | 53.81 | 52.55 | 52.97 | 8,273,062 | -0.03(-0.05%) |
Feb 07, 2011 | 52.12 | 54.03 | 52.11 | 52.99 | 10,722,075 | +0.74(+1.41%) |
Feb 04, 2011 | 54.80 | 55.16 | 52.07 | 52.26 | 16,672,624 | -2.22(-4.07%) |
Feb 03, 2011 | 52.93 | 54.60 | 52.23 | 54.48 | 10,277,046 | +0.88(+1.64%) |
Feb 02, 2011 | 53.07 | 55.14 | 52.80 | 53.59 | 12,700,151 | -0.10(-0.18%) |
Feb 01, 2011 | 52.35 | 53.74 | 51.74 | 53.69 | 10,589,118 | +1.89(+3.64%) |
Jan 31, 2011 | 50.42 | 51.82 | 50.42 | 51.81 | 9,380,690 | +1.68(+3.35%) |
Jan 28, 2011 | 52.45 | 52.72 | 50.02 | 50.13 | 12,382,681 | -2.23(-4.26%) |
Jan 27, 2011 | 53.20 | 53.45 | 51.90 | 52.36 | 10,402,118 | -1.08(-2.02%) |
Jan 26, 2011 | 52.13 | 53.69 | 52.11 | 53.43 | 17,023,638 | +1.96(+3.80%) |
Jan 25, 2011 | 48.63 | 51.50 | 47.81 | 51.47 | 27,208,424 | +2.57(+5.25%) |
Jan 24, 2011 | 48.22 | 49.39 | 47.52 | 48.91 | 11,990,739 | +1.03(+2.16%) |
Jan 21, 2011 | 49.88 | 49.92 | 47.67 | 47.87 | 12,159,300 | -0.74(-1.52%) |
Jan 20, 2011 | 46.57 | 48.89 | 46.11 | 48.61 | 17,517,366 | +1.60(+3.40%) |
Jan 19, 2011 | 49.40 | 49.63 | 46.77 | 47.01 | 16,567,101 | -2.96(-5.93%) |
Jan 18, 2011 | 49.51 | 50.12 | 49.18 | 49.97 | 7,567,041 | +0.86(+1.76%) |
Jan 14, 2011 | 49.77 | 50.70 | 48.90 | 49.11 | 13,478,735 | -0.84(-1.67%) |
Jan 13, 2011 | 50.90 | 52.18 | 49.89 | 49.95 | 15,877,813 | -0.93(-1.82%) |
Jan 12, 2011 | 51.97 | 52.10 | 50.68 | 50.87 | 10,407,831 | -0.40(-0.79%) |
Jan 11, 2011 | 50.19 | 51.73 | 50.14 | 51.28 | 10,539,355 | +1.51(+3.03%) |
Jan 10, 2011 | 49.55 | 50.29 | 49.23 | 49.77 | 12,288,996 | -0.66(-1.32%) |
Jan 07, 2011 | 52.69 | 53.50 | 50.01 | 50.43 | 18,379,804 | -2.62(-4.94%) |
Jan 06, 2011 | 53.96 | 54.67 | 52.94 | 53.06 | 10,455,450 | -1.30(-2.40%) |
Jan 05, 2011 | 53.43 | 54.79 | 52.60 | 54.36 | 10,964,888 | +0.30(+0.55%) |
Jan 04, 2011 | 53.95 | 54.60 | 52.78 | 54.06 | 11,467,532 | -0.04(-0.08%) |
Jan 03, 2011 | 53.26 | 54.96 | 53.09 | 54.11 | 10,735,149 | +1.63(+3.10%) |
Dec 31, 2010 | 52.94 | 53.32 | 52.36 | 52.48 | 3,897,591 | -0.54(-1.02%) |
Dec 30, 2010 | 52.48 | 53.45 | 52.48 | 53.02 | 5,081,189 | +0.46(+0.87%) |
Dec 29, 2010 | 52.62 | 52.89 | 52.22 | 52.56 | 4,691,630 | +0.21(+0.39%) |
Dec 28, 2010 | 52.03 | 52.86 | 52.01 | 52.36 | 4,155,205 | +0.19(+0.36%) |
Dec 27, 2010 | 51.92 | 52.23 | 51.02 | 52.17 | 5,369,041 | -0.03(-0.05%) |
Dec 23, 2010 | 52.34 | 53.09 | 51.83 | 52.19 | 7,096,769 | -0.50(-0.95%) |
Dec 22, 2010 | 52.80 | 53.24 | 52.00 | 52.70 | 7,086,511 | -0.23(-0.44%) |
Dec 21, 2010 | 51.93 | 53.07 | 51.63 | 52.93 | 10,287,545 | +0.91(+1.74%) |
Dec 20, 2010 | 53.36 | 53.42 | 51.92 | 52.02 | 13,712,998 | -0.89(-1.68%) |
Dec 17, 2010 | 51.72 | 53.14 | 51.30 | 52.91 | 14,111,532 | +1.54(+2.99%) |
Dec 16, 2010 | 49.71 | 51.64 | 49.23 | 51.38 | 17,002,752 | +1.28(+2.55%) |
Dec 15, 2010 | 49.30 | 50.93 | 49.25 | 50.10 | 12,467,655 | +0.51(+1.03%) |
Dec 14, 2010 | 48.67 | 49.94 | 48.52 | 49.59 | 11,004,307 | +0.92(+1.88%) |
Dec 13, 2010 | 49.03 | 49.32 | 48.31 | 48.67 | 10,249,670 | +0.51(+1.06%) |
Dec 10, 2010 | 47.67 | 48.56 | 47.08 | 48.16 | 8,702,669 | +0.60(+1.27%) |
Dec 09, 2010 | 47.42 | 48.10 | 47.07 | 47.56 | 9,265,669 | +0.81(+1.73%) |
Dec 08, 2010 | 47.94 | 48.48 | 46.49 | 46.75 | 11,808,607 | -0.83(-1.74%) |
Dec 07, 2010 | 48.20 | 48.91 | 47.21 | 47.58 | 15,262,036 | +1.38(+2.98%) |
Dec 06, 2010 | 45.87 | 47.48 | 45.87 | 46.20 | 11,308,974 | +0.34(+0.73%) |
Dec 03, 2010 | 45.70 | 45.94 | 45.27 | 45.86 | 9,768,614 | +0.49(+1.07%) |
Dec 02, 2010 | 45.35 | 46.06 | 45.29 | 45.38 | 11,081,443 | +0.20(+0.44%) |
Dec 01, 2010 | 44.43 | 45.37 | 44.33 | 45.18 | 14,619,860 | +1.51(+3.46%) |
Nov 30, 2010 | 42.47 | 44.15 | 42.43 | 43.67 | 14,188,947 | +0.65(+1.50%) |
Nov 29, 2010 | 42.29 | 43.21 | 41.82 | 43.02 | 8,889,687 | +0.49(+1.16%) |
Nov 26, 2010 | 41.96 | 42.65 | 41.79 | 42.53 | 3,367,676 | +0.22(+0.51%) |
Nov 24, 2010 | 42.14 | 42.31 | 42.31 | 42.31 | 6,447,021 | +0.49(+1.18%) |
Nov 23, 2010 | 42.19 | 42.44 | 41.38 | 41.82 | 11,102,775 | -0.82(-1.92%) |
Nov 22, 2010 | 42.73 | 43.47 | 42.30 | 42.64 | 9,568,465 | -0.36(-0.84%) |
Nov 19, 2010 | 41.66 | 43.20 | 41.35 | 42.99 | 12,503,117 | +1.34(+3.21%) |
Nov 18, 2010 | 41.44 | 42.12 | 41.34 | 41.66 | 7,633,711 | +0.94(+2.32%) |
Nov 17, 2010 | 40.65 | 41.53 | 40.34 | 40.71 | 8,422,044 | -0.10(-0.24%) |
Nov 16, 2010 | 41.29 | 41.40 | 40.39 | 40.81 | 11,738,037 | -1.01(-2.41%) |
Nov 15, 2010 | 42.41 | 42.46 | 41.75 | 41.82 | 8,858,373 | -0.55(-1.29%) |
Nov 12, 2010 | 42.27 | 43.25 | 41.88 | 42.37 | 10,958,978 | -0.58(-1.34%) |
Nov 11, 2010 | 42.36 | 43.31 | 42.23 | 42.94 | 9,247,589 | +0.15(+0.36%) |
Nov 10, 2010 | 42.64 | 43.01 | 41.99 | 42.79 | 11,578,068 | +0.39(+0.91%) |
Nov 09, 2010 | 43.49 | 43.92 | 42.03 | 42.40 | 20,809,792 | -0.45(-1.05%) |
Nov 08, 2010 | 43.20 | 43.52 | 42.51 | 42.85 | 10,740,416 | -0.72(-1.65%) |
Nov 05, 2010 | 42.73 | 43.75 | 42.54 | 43.57 | 17,669,772 | +1.43(+3.40%) |
Nov 04, 2010 | 41.73 | 42.54 | 41.66 | 42.14 | 14,345,566 | +1.15(+2.81%) |
Nov 03, 2010 | 40.38 | 41.19 | 40.12 | 40.98 | 15,144,849 | +0.74(+1.83%) |
Nov 02, 2010 | 39.58 | 40.47 | 39.53 | 40.25 | 14,468,270 | +1.40(+3.60%) |
Nov 01, 2010 | 38.68 | 39.38 | 38.46 | 38.85 | 12,968,223 | +0.51(+1.33%) |
Oct 29, 2010 | 36.17 | 38.40 | 36.12 | 38.34 | 16,921,912 | +2.02(+5.56%) |
Oct 28, 2010 | 36.37 | 36.37 | 35.88 | 36.32 | 9,903,468 | +0.20(+0.55%) |
Oct 27, 2010 | 36.27 | 36.61 | 35.75 | 36.12 | 13,133,537 | -1.81(-4.78%) |
Oct 25, 2010 | 38.36 | 38.41 | 37.61 | 37.93 | 12,095,971 | -0.01(-0.02%) |
Oct 22, 2010 | 38.01 | 38.20 | 37.31 | 37.94 | 9,240,233 | +0.04(+0.12%) |
Oct 21, 2010 | 38.81 | 38.86 | 37.06 | 37.90 | 15,207,353 | -0.76(-1.97%) |
Oct 20, 2010 | 38.44 | 39.04 | 38.10 | 38.66 | 10,902,274 | +0.51(+1.34%) |
Oct 19, 2010 | 39.06 | 39.13 | 37.83 | 38.15 | 17,039,520 | -1.62(-4.06%) |
Oct 18, 2010 | 38.91 | 39.88 | 38.77 | 39.76 | 10,169,259 | +0.57(+1.44%) |
Oct 15, 2010 | 39.77 | 39.85 | 38.68 | 39.20 | 12,015,645 | -0.16(-0.41%) |
Oct 14, 2010 | 40.22 | 40.29 | 39.05 | 39.36 | 11,737,813 | -0.92(-2.29%) |
Oct 13, 2010 | 40.69 | 40.81 | 39.55 | 40.28 | 16,129,964 | +0.05(+0.13%) |
Oct 12, 2010 | 40.28 | 40.35 | 39.73 | 40.23 | 12,592,039 | -0.71(-1.73%) |
Oct 11, 2010 | 41.32 | 41.86 | 40.68 | 40.94 | 9,851,967 | -0.27(-0.65%) |
Oct 08, 2010 | 41.21 | 41.46 | 39.95 | 41.21 | 15,825,161 | +1.31(+3.28%) |
Oct 07, 2010 | 39.96 | 40.06 | 38.99 | 39.90 | 2,451 | +0.34(+0.86%) |
Oct 06, 2010 | 38.50 | 39.87 | 38.45 | 39.56 | 14,536,978 | +0.97(+2.51%) |
Oct 05, 2010 | 38.69 | 38.98 | 37.74 | 38.59 | 18,289 | +0.52(+1.37%) |
Oct 04, 2010 | 38.69 | 38.69 | 37.59 | 38.07 | 13,350,189 | -1.09(-2.77%) |
Oct 01, 2010 | 39.15 | 40.34 | 38.78 | 39.15 | 13,705,082 | -0.19(-0.47%) |
Sep 30, 2010 | 39.35 | 40.50 | 38.88 | 39.34 | 12,463,148 | -0.42(-1.07%) |
Sep 29, 2010 | 38.86 | 40.09 | 38.71 | 39.76 | 26,077 | +0.58(+1.49%) |
Sep 28, 2010 | 38.63 | 39.29 | 38.22 | 39.18 | 7,563 | +0.78(+2.03%) |
Sep 27, 2010 | 39.01 | 39.01 | 38.27 | 38.40 | 10,408,651 | -0.39(-1.02%) |
Sep 24, 2010 | 38.51 | 38.88 | 38.10 | 38.80 | 17,241,356 | +1.10(+2.93%) |
Sep 23, 2010 | 38.57 | 38.88 | 37.51 | 37.69 | 5,754 | -1.34(-3.43%) |
Sep 22, 2010 | 40.80 | 41.28 | 38.96 | 39.03 | 19,139,682 | -1.35(-3.33%) |
Sep 21, 2010 | 40.85 | 40.92 | 39.94 | 40.37 | 362 | -0.40(-0.99%) |
Sep 20, 2010 | 40.83 | 40.98 | 39.80 | 40.78 | 16,425,437 | -0.68(-1.64%) |
Sep 17, 2010 | 41.46 | 42.21 | 41.28 | 41.46 | 9,790,259 | +0.52(+1.27%) |
Sep 15, 2010 | 41.77 | 41.93 | 40.74 | 40.94 | 17,232,918 | -1.09(-2.58%) |
Sep 14, 2010 | 42.50 | 42.80 | 41.76 | 42.03 | 13,154 | -1.33(-3.06%) |
Sep 13, 2010 | 43.54 | 43.88 | 43.08 | 43.35 | 10,466,905 | +0.77(+1.81%) |
Sep 10, 2010 | 41.99 | 42.98 | 41.33 | 42.58 | 10,798,869 | +0.48(+1.15%) |
Sep 09, 2010 | 43.96 | 44.03 | 41.34 | 42.10 | 4,847 | -1.06(-2.45%) |
Sep 08, 2010 | 43.41 | 44.10 | 43.02 | 43.16 | 39,580 | +0.00(+0.00%) |
Sep 07, 2010 | 41.15 | 43.75 | 41.10 | 43.16 | 26,772 | +1.88(+4.57%) |
Sep 03, 2010 | 41.60 | 41.73 | 40.93 | 41.27 | 10,646,915 | +0.62(+1.52%) |
Sep 02, 2010 | 40.07 | 40.92 | 39.45 | 40.65 | 16,267 | +0.77(+1.94%) |
Sep 01, 2010 | 39.51 | 40.09 | 39.04 | 39.88 | 11,710,515 | +1.75(+4.59%) |
Aug 31, 2010 | 38.02 | 39.17 | 37.40 | 38.13 | 32,935 | +0.53(+1.41%) |
Aug 30, 2010 | 38.98 | 39.32 | 37.57 | 37.60 | 11,378,953 | -0.14(-0.38%) |
Aug 27, 2010 | 39.23 | 39.41 | 37.24 | 37.75 | 13,929,655 | -1.20(-3.09%) |
Aug 26, 2010 | 37.77 | 39.24 | 37.57 | 38.95 | 5,493 | +0.43(+1.12%) |
Aug 25, 2010 | 38.76 | 39.11 | 37.78 | 38.52 | 5,181 | -0.55(-1.40%) |
Aug 24, 2010 | 39.73 | 40.37 | 38.98 | 39.06 | 15,394 | -1.88(-4.60%) |
Aug 23, 2010 | 42.46 | 42.77 | 40.90 | 40.95 | 12,063,921 | -1.28(-3.04%) |
Aug 20, 2010 | 42.81 | 42.96 | 41.29 | 42.23 | 16,015,854 | -0.65(-1.51%) |
Aug 19, 2010 | 45.40 | 46.12 | 42.77 | 42.88 | 38,035 | -1.62(-3.65%) |
Aug 18, 2010 | 42.39 | 45.40 | 41.97 | 44.50 | 48,627 | +2.04(+4.80%) |
Aug 17, 2010 | 41.68 | 43.25 | 41.52 | 42.47 | 16,060 | +1.72(+4.23%) |
Aug 16, 2010 | 40.48 | 41.48 | 40.20 | 40.74 | 8,113,984 | +0.27(+0.67%) |
Aug 13, 2010 | 40.47 | 41.40 | 40.37 | 40.47 | 8,983,179 | -0.04(-0.09%) |
Aug 12, 2010 | 39.72 | 40.98 | 39.58 | 40.51 | 10,498,814 | -0.16(-0.40%) |
Aug 11, 2010 | 41.51 | 41.99 | 40.47 | 40.67 | 21,320 | -2.27(-5.29%) |
Aug 10, 2010 | 43.02 | 43.26 | 42.30 | 42.94 | 4,411 | -0.91(-2.07%) |
Aug 09, 2010 | 44.05 | 44.11 | 43.38 | 43.85 | 7,859,090 | +0.37(+0.85%) |
Aug 06, 2010 | 43.48 | 43.63 | 42.17 | 43.48 | 13,366,093 | +0.74(+1.74%) |
Aug 05, 2010 | 42.87 | 43.00 | 42.35 | 42.74 | 8,139,465 | -0.37(-0.85%) |
Aug 04, 2010 | 42.44 | 43.23 | 42.10 | 43.10 | 13,849 | +0.97(+2.30%) |
Aug 03, 2010 | 41.93 | 43.01 | 41.79 | 42.13 | 9,978 | +0.17(+0.41%) |