Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.35 | 41.96 | 41.04 | 41.39 | 9,554,114 | +0.17(+0.41%) |
Jun 29, 2011 | 39.90 | 41.66 | 39.83 | 41.22 | 19,122,960 | +2.28(+5.86%) |
Jun 28, 2011 | 37.96 | 38.94 | 37.85 | 38.93 | 8,153,228 | +1.13(+3.00%) |
Jun 27, 2011 | 37.43 | 38.00 | 36.86 | 37.80 | 6,418,573 | +0.21(+0.55%) |
Jun 24, 2011 | 38.89 | 39.08 | 37.47 | 37.59 | 8,709,454 | -1.16(-2.99%) |
Jun 23, 2011 | 37.71 | 38.76 | 37.47 | 38.75 | 9,502,521 | +0.46(+1.20%) |
Jun 22, 2011 | 37.81 | 38.92 | 37.66 | 38.29 | 7,636,377 | +0.42(+1.12%) |
Jun 21, 2011 | 37.57 | 38.20 | 37.51 | 37.87 | 7,351,944 | +0.59(+1.59%) |
Jun 20, 2011 | 37.08 | 37.41 | 37.04 | 37.28 | 6,260,396 | +0.36(+0.97%) |
Jun 17, 2011 | 37.83 | 37.87 | 36.86 | 36.92 | 8,879,392 | -0.53(-1.42%) |
Jun 16, 2011 | 38.06 | 38.20 | 36.95 | 37.45 | 10,554,610 | -0.78(-2.05%) |
Jun 15, 2011 | 38.66 | 39.37 | 38.00 | 38.23 | 11,031,345 | -0.59(-1.53%) |
Jun 14, 2011 | 38.47 | 38.97 | 38.03 | 38.82 | 7,743,694 | +0.93(+2.44%) |
Jun 13, 2011 | 39.07 | 39.12 | 37.46 | 37.90 | 9,455,535 | -1.05(-2.70%) |
Jun 10, 2011 | 38.26 | 39.42 | 38.26 | 38.95 | 11,535,385 | +0.55(+1.43%) |
Jun 09, 2011 | 37.89 | 38.91 | 37.75 | 38.40 | 6,724,157 | +0.60(+1.59%) |
Jun 08, 2011 | 38.26 | 38.73 | 37.68 | 37.80 | 8,614,074 | -0.72(-1.87%) |
Jun 07, 2011 | 38.86 | 39.09 | 38.47 | 38.52 | 5,260,440 | -0.02(-0.05%) |
Jun 06, 2011 | 38.88 | 39.41 | 38.41 | 38.54 | 6,037,072 | -0.38(-0.97%) |
Jun 03, 2011 | 39.09 | 39.58 | 38.82 | 38.91 | 7,630,718 | -0.85(-2.13%) |
May 24, 2011 | 40.15 | 40.53 | 39.69 | 39.76 | 6,445,493 | +0.03(+0.07%) |
May 23, 2011 | 39.79 | 39.94 | 39.43 | 39.73 | 8,302,253 | -0.68(-1.69%) |
May 20, 2011 | 40.77 | 40.94 | 40.18 | 40.42 | 8,727,972 | -0.43(-1.06%) |
May 19, 2011 | 41.28 | 41.61 | 40.61 | 40.85 | 9,451,073 | -0.21(-0.50%) |
May 18, 2011 | 40.50 | 41.35 | 40.22 | 41.05 | 7,087,250 | +0.61(+1.51%) |
May 17, 2011 | 40.24 | 40.71 | 39.69 | 40.44 | 7,909,669 | +0.09(+0.22%) |
May 16, 2011 | 39.98 | 41.31 | 39.96 | 40.35 | 7,609,447 | +0.22(+0.54%) |
May 13, 2011 | 40.95 | 41.08 | 39.97 | 40.14 | 10,186,501 | -0.85(-2.08%) |
May 12, 2011 | 40.95 | 41.53 | 40.76 | 40.99 | 8,693,296 | -0.06(-0.15%) |
May 11, 2011 | 42.11 | 42.15 | 40.80 | 41.05 | 10,006,182 | -0.97(-2.31%) |
May 10, 2011 | 42.50 | 42.59 | 41.40 | 42.02 | 8,464,264 | +0.09(+0.21%) |
May 09, 2011 | 41.65 | 42.34 | 41.46 | 41.93 | 8,683,857 | +0.93(+2.28%) |
May 06, 2011 | 42.17 | 42.27 | 40.65 | 41.00 | 10,754,874 | -0.41(-1.00%) |
May 05, 2011 | 41.59 | 42.10 | 41.19 | 41.41 | 10,447,500 | -0.61(-1.45%) |
May 04, 2011 | 42.63 | 42.63 | 41.80 | 42.02 | 9,680,763 | -0.61(-1.43%) |
May 03, 2011 | 41.91 | 43.07 | 41.90 | 42.63 | 10,301,441 | +0.62(+1.47%) |
May 02, 2011 | 42.00 | 43.03 | 41.93 | 42.01 | 8,176,134 | -0.83(-1.93%) |
Apr 29, 2011 | 42.85 | 43.34 | 42.54 | 42.84 | 10,634,910 | +0.04(+0.10%) |
Apr 28, 2011 | 42.67 | 43.07 | 42.10 | 42.80 | 12,829,362 | +0.26(+0.61%) |
Apr 27, 2011 | 44.29 | 44.30 | 42.32 | 42.54 | 23,157,296 | -2.11(-4.73%) |
Apr 26, 2011 | 46.36 | 46.37 | 44.47 | 44.65 | 22,529,682 | -1.89(-4.07%) |
Apr 25, 2011 | 46.76 | 46.90 | 46.36 | 46.54 | 6,309,680 | +0.09(+0.19%) |
Apr 21, 2011 | 47.78 | 47.81 | 46.38 | 46.45 | 8,121,717 | -0.92(-1.93%) |
Apr 20, 2011 | 48.30 | 48.33 | 47.01 | 47.37 | 9,412,299 | +0.01(+0.02%) |
Apr 19, 2011 | 46.06 | 47.55 | 46.06 | 47.36 | 15,559,138 | +2.02(+4.46%) |
Apr 18, 2011 | 44.54 | 45.36 | 44.25 | 45.34 | 9,876,648 | -0.03(-0.06%) |
Apr 15, 2011 | 45.71 | 45.82 | 45.14 | 45.36 | 7,372,755 | -0.30(-0.65%) |
Apr 14, 2011 | 45.14 | 46.38 | 44.99 | 45.66 | 12,087,705 | +0.21(+0.45%) |
Apr 13, 2011 | 45.82 | 46.14 | 44.85 | 45.45 | 10,971,995 | +0.09(+0.20%) |
Apr 12, 2011 | 45.66 | 46.05 | 45.12 | 45.36 | 14,170,942 | -1.08(-2.32%) |
Apr 11, 2011 | 47.47 | 47.52 | 46.02 | 46.44 | 10,943,117 | -0.97(-2.05%) |
Apr 08, 2011 | 48.56 | 48.58 | 47.16 | 47.41 | 11,815,510 | -0.82(-1.69%) |
Apr 07, 2011 | 48.80 | 49.17 | 48.04 | 48.23 | 12,742,911 | -0.78(-1.59%) |
Apr 06, 2011 | 49.66 | 50.06 | 48.71 | 49.01 | 8,017,826 | -0.05(-0.11%) |
Apr 05, 2011 | 48.33 | 49.87 | 48.15 | 49.06 | 11,147,428 | +0.56(+1.15%) |
Apr 04, 2011 | 48.76 | 49.33 | 48.07 | 48.51 | 7,253,924 | -0.09(-0.18%) |
Apr 01, 2011 | 48.75 | 48.96 | 47.74 | 48.60 | 11,668,464 | +0.16(+0.33%) |
Mar 31, 2011 | 49.58 | 49.65 | 48.22 | 48.43 | 14,363,683 | -2.13(-4.21%) |
Mar 30, 2011 | 50.56 | 50.56 | 50.56 | 50.56 | 9,373,000 | -0.42(-0.83%) |
Mar 29, 2011 | 49.98 | 51.32 | 49.49 | 50.98 | 9,843,687 | +1.24(+2.49%) |
Mar 28, 2011 | 49.29 | 50.93 | 49.05 | 49.75 | 11,968,104 | +0.34(+0.69%) |
Mar 25, 2011 | 49.24 | 50.20 | 49.14 | 49.40 | 15,341,302 | +0.33(+0.68%) |
Mar 24, 2011 | 48.83 | 49.23 | 47.62 | 49.07 | 13,644,651 | +0.45(+0.92%) |
Mar 23, 2011 | 47.82 | 49.16 | 47.71 | 48.62 | 10,111,397 | +0.66(+1.37%) |
Mar 22, 2011 | 48.43 | 48.86 | 47.45 | 47.97 | 9,006,287 | -0.66(-1.37%) |
Mar 21, 2011 | 48.40 | 48.70 | 48.11 | 48.63 | 10,716,053 | +0.66(+1.37%) |
Mar 18, 2011 | 49.88 | 50.04 | 47.87 | 47.98 | 12,648,100 | -1.18(-2.39%) |
Mar 17, 2011 | 49.60 | 50.09 | 48.84 | 49.15 | 9,532,271 | +0.73(+1.50%) |
Mar 16, 2011 | 48.87 | 50.46 | 47.26 | 48.43 | 20,043,476 | -0.09(-0.19%) |
Mar 15, 2011 | 48.38 | 49.05 | 48.32 | 48.52 | 12,433,405 | -0.84(-1.69%) |
Mar 14, 2011 | 49.94 | 50.02 | 48.67 | 49.35 | 8,540,602 | -0.16(-0.33%) |
Mar 11, 2011 | 47.94 | 49.72 | 47.81 | 49.51 | 12,280,380 | +2.15(+4.53%) |
Mar 10, 2011 | 47.71 | 48.12 | 46.79 | 47.37 | 10,566,662 | -0.99(-2.04%) |
Mar 09, 2011 | 49.75 | 49.76 | 48.04 | 48.35 | 13,489,049 | -1.68(-3.36%) |
Mar 08, 2011 | 48.86 | 50.26 | 48.23 | 50.03 | 9,871,143 | +1.20(+2.46%) |
Mar 07, 2011 | 50.15 | 50.21 | 48.39 | 48.83 | 9,332,964 | -1.29(-2.58%) |
Mar 04, 2011 | 50.98 | 51.14 | 49.57 | 50.12 | 8,821,161 | -0.84(-1.64%) |
Mar 03, 2011 | 50.79 | 51.07 | 49.84 | 50.96 | 10,054,200 | +0.94(+1.89%) |
Mar 02, 2011 | 49.64 | 51.04 | 49.53 | 50.02 | 10,643,403 | +0.66(+1.33%) |
Mar 01, 2011 | 51.80 | 51.95 | 49.30 | 49.36 | 12,300,095 | -2.26(-4.38%) |
Feb 28, 2011 | 51.44 | 52.34 | 51.23 | 51.62 | 10,180,462 | +0.66(+1.29%) |
Feb 25, 2011 | 51.90 | 52.06 | 50.67 | 50.97 | 10,474,756 | -0.33(-0.65%) |
Feb 24, 2011 | 51.47 | 52.33 | 50.02 | 51.30 | 13,860,048 | +0.13(+0.25%) |
Feb 23, 2011 | 52.35 | 52.77 | 49.09 | 51.17 | 17,857,562 | -0.53(-1.02%) |
Feb 22, 2011 | 54.32 | 55.38 | 51.54 | 51.70 | 16,607,898 | -3.84(-6.92%) |
Feb 18, 2011 | 57.44 | 57.49 | 54.83 | 55.55 | 10,732,296 | -1.60(-2.80%) |
Feb 17, 2011 | 56.99 | 57.32 | 55.87 | 57.14 | 10,534,032 | +0.26(+0.46%) |
Feb 16, 2011 | 56.54 | 57.13 | 56.26 | 56.88 | 8,054,230 | +0.93(+1.67%) |
Feb 15, 2011 | 55.69 | 56.84 | 55.60 | 55.95 | 16,197,449 | +1.76(+3.25%) |
Feb 14, 2011 | 52.83 | 54.71 | 52.83 | 54.19 | 9,414,325 | +1.28(+2.43%) |
Feb 11, 2011 | 52.09 | 53.03 | 51.09 | 52.91 | 8,996,682 | +0.98(+1.88%) |
Feb 10, 2011 | 50.67 | 52.30 | 50.60 | 51.93 | 9,338,029 | +0.55(+1.07%) |
Feb 09, 2011 | 52.61 | 52.92 | 50.72 | 51.38 | 10,491,636 | -1.52(-2.87%) |
Feb 08, 2011 | 53.60 | 53.74 | 52.48 | 52.90 | 8,283,899 | -0.03(-0.05%) |
Feb 07, 2011 | 52.05 | 53.96 | 52.04 | 52.92 | 10,736,120 | +0.74(+1.41%) |
Feb 04, 2011 | 54.73 | 55.09 | 52.00 | 52.19 | 16,694,464 | -2.22(-4.07%) |
Feb 03, 2011 | 52.86 | 54.53 | 52.16 | 54.40 | 10,290,508 | +0.88(+1.64%) |
Feb 02, 2011 | 53.00 | 55.07 | 52.73 | 53.52 | 12,716,787 | -0.10(-0.18%) |
Feb 01, 2011 | 52.28 | 53.67 | 51.68 | 53.62 | 10,602,989 | +1.88(+3.64%) |
Jan 31, 2011 | 50.36 | 51.75 | 50.36 | 51.74 | 9,392,978 | +1.68(+3.35%) |
Jan 28, 2011 | 52.38 | 52.65 | 49.95 | 50.06 | 12,398,901 | -2.23(-4.26%) |
Jan 27, 2011 | 53.13 | 53.38 | 51.83 | 52.29 | 10,415,744 | -1.08(-2.02%) |
Jan 26, 2011 | 52.06 | 53.62 | 52.04 | 53.36 | 17,045,938 | +1.96(+3.80%) |
Jan 25, 2011 | 48.56 | 51.43 | 47.75 | 51.41 | 27,244,066 | +2.57(+5.25%) |
Jan 24, 2011 | 48.16 | 49.33 | 47.46 | 48.84 | 12,006,446 | +1.03(+2.16%) |
Jan 21, 2011 | 49.81 | 49.86 | 47.61 | 47.81 | 12,175,228 | -0.74(-1.52%) |
Jan 20, 2011 | 46.51 | 48.82 | 46.05 | 48.55 | 17,540,312 | +1.60(+3.40%) |
Jan 19, 2011 | 49.34 | 49.57 | 46.71 | 46.95 | 16,588,803 | -2.96(-5.93%) |
Jan 18, 2011 | 49.44 | 50.05 | 49.12 | 49.91 | 7,576,954 | +0.86(+1.76%) |
Jan 14, 2011 | 49.70 | 50.64 | 48.83 | 49.05 | 13,496,391 | -0.83(-1.67%) |
Jan 13, 2011 | 50.83 | 52.11 | 49.83 | 49.88 | 15,898,612 | -0.92(-1.82%) |
Jan 12, 2011 | 51.90 | 52.04 | 50.62 | 50.81 | 10,421,464 | -0.40(-0.79%) |
Jan 11, 2011 | 50.12 | 51.66 | 50.07 | 51.21 | 10,553,161 | +1.51(+3.03%) |
Jan 10, 2011 | 49.49 | 50.22 | 49.16 | 49.70 | 12,305,094 | -0.66(-1.32%) |
Jan 07, 2011 | 52.62 | 53.43 | 49.95 | 50.37 | 18,403,880 | -2.62(-4.94%) |
Jan 06, 2011 | 53.89 | 54.60 | 52.87 | 52.99 | 10,469,145 | -1.30(-2.40%) |
Jan 05, 2011 | 53.36 | 54.72 | 52.53 | 54.29 | 10,979,251 | +0.30(+0.55%) |
Jan 04, 2011 | 53.88 | 54.53 | 52.71 | 53.99 | 11,482,554 | -0.04(-0.08%) |
Jan 03, 2011 | 53.19 | 54.89 | 53.02 | 54.04 | 10,749,211 | +1.62(+3.10%) |
Dec 31, 2010 | 52.87 | 53.25 | 52.29 | 52.41 | 3,902,696 | -0.54(-1.02%) |
Dec 30, 2010 | 52.41 | 53.38 | 52.41 | 52.95 | 5,087,845 | +0.46(+0.87%) |
Dec 29, 2010 | 52.56 | 52.83 | 52.15 | 52.49 | 4,697,776 | +0.21(+0.39%) |
Dec 28, 2010 | 51.96 | 52.79 | 51.95 | 52.29 | 4,160,648 | +0.19(+0.36%) |
Dec 27, 2010 | 51.86 | 52.16 | 50.95 | 52.10 | 5,376,074 | -0.03(-0.05%) |
Dec 23, 2010 | 52.27 | 53.02 | 51.77 | 52.13 | 7,106,065 | -0.50(-0.95%) |
Dec 22, 2010 | 52.74 | 53.17 | 51.93 | 52.63 | 7,095,794 | -0.23(-0.44%) |
Dec 21, 2010 | 51.87 | 53.00 | 51.56 | 52.86 | 10,301,021 | +0.91(+1.74%) |
Dec 20, 2010 | 53.29 | 53.35 | 51.85 | 51.95 | 13,730,961 | -0.89(-1.68%) |
Dec 17, 2010 | 51.65 | 53.07 | 51.23 | 52.84 | 14,130,017 | +1.53(+2.99%) |
Dec 16, 2010 | 49.65 | 51.57 | 49.16 | 51.31 | 17,025,026 | +1.27(+2.55%) |
Dec 15, 2010 | 49.24 | 50.86 | 49.18 | 50.03 | 12,483,987 | +0.51(+1.03%) |
Dec 14, 2010 | 48.61 | 49.87 | 48.46 | 49.52 | 11,018,722 | +0.92(+1.88%) |
Dec 13, 2010 | 48.97 | 49.25 | 48.25 | 48.61 | 10,263,096 | +0.51(+1.06%) |
Dec 10, 2010 | 47.61 | 48.50 | 47.02 | 48.10 | 8,714,069 | +0.60(+1.27%) |
Dec 09, 2010 | 47.36 | 48.03 | 47.01 | 47.50 | 9,277,806 | +0.81(+1.73%) |
Dec 08, 2010 | 47.88 | 48.42 | 46.43 | 46.69 | 11,824,075 | -0.83(-1.74%) |
Dec 07, 2010 | 48.13 | 48.85 | 47.15 | 47.51 | 15,282,028 | +1.38(+2.99%) |
Dec 06, 2010 | 45.81 | 47.42 | 45.81 | 46.14 | 11,323,788 | +0.34(+0.73%) |
Dec 03, 2010 | 45.64 | 45.88 | 45.21 | 45.80 | 9,781,410 | +0.48(+1.07%) |
Dec 02, 2010 | 45.29 | 46.00 | 45.23 | 45.32 | 11,095,959 | +0.20(+0.44%) |
Dec 01, 2010 | 44.37 | 45.31 | 44.28 | 45.12 | 14,639,011 | +1.51(+3.46%) |
Nov 30, 2010 | 42.42 | 44.10 | 42.37 | 43.61 | 14,207,533 | +0.65(+1.50%) |
Nov 29, 2010 | 42.24 | 43.15 | 41.76 | 42.97 | 8,901,332 | +0.49(+1.16%) |
Nov 26, 2010 | 41.91 | 42.60 | 41.73 | 42.47 | 3,372,087 | +0.22(+0.51%) |
Nov 24, 2010 | 42.09 | 42.26 | 42.26 | 42.26 | 6,455,466 | +0.49(+1.18%) |
Nov 23, 2010 | 42.13 | 42.38 | 41.32 | 41.76 | 11,117,319 | -0.82(-1.92%) |
Nov 22, 2010 | 42.68 | 43.41 | 42.25 | 42.58 | 9,580,999 | -0.36(-0.84%) |
Nov 19, 2010 | 41.60 | 43.14 | 41.30 | 42.94 | 12,519,496 | +1.34(+3.21%) |
Nov 18, 2010 | 41.39 | 42.07 | 41.29 | 41.60 | 7,643,710 | +0.94(+2.32%) |
Nov 17, 2010 | 40.60 | 41.48 | 40.29 | 40.66 | 8,433,076 | -0.10(-0.24%) |
Nov 16, 2010 | 41.23 | 41.35 | 40.34 | 40.76 | 11,753,413 | -1.00(-2.41%) |
Nov 15, 2010 | 42.36 | 42.41 | 41.70 | 41.76 | 8,869,976 | -0.55(-1.29%) |
Nov 12, 2010 | 42.21 | 43.19 | 41.83 | 42.31 | 10,973,333 | -0.57(-1.34%) |
Nov 11, 2010 | 42.30 | 43.25 | 42.18 | 42.88 | 9,259,703 | +0.15(+0.36%) |
Nov 10, 2010 | 42.58 | 42.96 | 41.93 | 42.73 | 11,593,235 | +0.39(+0.91%) |
Nov 09, 2010 | 43.43 | 43.86 | 41.98 | 42.35 | 20,837,052 | -0.45(-1.05%) |
Nov 08, 2010 | 43.14 | 43.47 | 42.45 | 42.79 | 10,754,485 | -0.72(-1.65%) |
Nov 05, 2010 | 42.68 | 43.69 | 42.48 | 43.51 | 17,692,920 | +1.43(+3.40%) |
Nov 04, 2010 | 41.68 | 42.48 | 41.60 | 42.08 | 14,364,358 | +1.15(+2.81%) |
Nov 03, 2010 | 40.33 | 41.14 | 40.07 | 40.93 | 15,164,688 | +0.73(+1.83%) |
Nov 02, 2010 | 39.52 | 40.42 | 39.48 | 40.20 | 14,487,222 | +1.40(+3.60%) |
Nov 01, 2010 | 38.63 | 39.33 | 38.41 | 38.80 | 12,985,210 | +0.51(+1.33%) |
Oct 29, 2010 | 36.13 | 38.35 | 36.07 | 38.29 | 16,944,078 | +2.02(+5.56%) |
Oct 28, 2010 | 36.32 | 36.32 | 35.83 | 36.27 | 9,916,441 | +0.20(+0.55%) |
Oct 27, 2010 | 36.23 | 36.57 | 35.71 | 36.07 | 13,150,742 | -1.81(-4.78%) |
Oct 25, 2010 | 38.31 | 38.36 | 37.56 | 37.88 | 12,111,816 | -0.01(-0.02%) |
Oct 22, 2010 | 37.96 | 38.15 | 37.26 | 37.89 | 9,252,337 | +0.04(+0.12%) |
Oct 21, 2010 | 38.76 | 38.81 | 37.01 | 37.85 | 15,227,274 | -0.76(-1.97%) |
Oct 20, 2010 | 38.39 | 38.99 | 38.05 | 38.61 | 10,916,556 | +0.51(+1.34%) |
Oct 19, 2010 | 39.00 | 39.08 | 37.78 | 38.10 | 17,061,842 | -1.61(-4.06%) |
Oct 18, 2010 | 38.86 | 39.83 | 38.72 | 39.71 | 10,182,580 | +0.56(+1.44%) |
Oct 15, 2010 | 39.72 | 39.79 | 38.63 | 39.15 | 12,031,385 | -0.16(-0.41%) |
Oct 14, 2010 | 40.17 | 40.24 | 39.00 | 39.31 | 11,753,188 | -0.92(-2.29%) |
Oct 13, 2010 | 40.64 | 40.76 | 39.50 | 40.23 | 16,151,093 | +0.05(+0.13%) |
Oct 12, 2010 | 40.23 | 40.30 | 39.68 | 40.18 | 12,608,534 | -0.71(-1.73%) |
Oct 11, 2010 | 41.26 | 41.81 | 40.63 | 40.89 | 9,864,872 | -0.27(-0.65%) |
Oct 08, 2010 | 41.16 | 41.41 | 39.90 | 41.16 | 15,845,891 | +1.31(+3.28%) |
Oct 07, 2010 | 39.91 | 40.01 | 38.94 | 39.85 | 2,454 | +0.34(+0.86%) |
Oct 06, 2010 | 38.45 | 39.82 | 38.40 | 39.51 | 14,556,021 | +0.97(+2.51%) |
Oct 05, 2010 | 38.64 | 38.93 | 37.69 | 38.54 | 18,313 | +0.52(+1.37%) |
Oct 04, 2010 | 38.64 | 38.64 | 37.54 | 38.02 | 13,367,677 | -1.08(-2.77%) |
Oct 01, 2010 | 39.10 | 40.29 | 38.73 | 39.10 | 13,723,035 | -0.19(-0.47%) |
Sep 30, 2010 | 39.29 | 40.45 | 38.83 | 39.29 | 12,479,474 | -0.42(-1.07%) |
Sep 29, 2010 | 38.81 | 40.04 | 38.65 | 39.71 | 26,111 | +0.58(+1.49%) |
Sep 28, 2010 | 38.58 | 39.24 | 38.17 | 39.13 | 7,573 | +0.78(+2.03%) |
Sep 27, 2010 | 38.96 | 38.96 | 38.22 | 38.35 | 10,422,286 | -0.39(-1.02%) |
Sep 24, 2010 | 38.46 | 38.83 | 38.05 | 38.74 | 17,263,940 | +1.10(+2.93%) |
Sep 23, 2010 | 38.52 | 38.83 | 37.46 | 37.64 | 5,761 | -1.34(-3.43%) |
Sep 22, 2010 | 40.74 | 41.23 | 38.91 | 38.98 | 19,164,754 | -1.34(-3.33%) |
Sep 21, 2010 | 40.80 | 40.87 | 39.89 | 40.32 | 362 | -0.40(-0.99%) |
Sep 20, 2010 | 40.78 | 40.92 | 39.75 | 40.73 | 16,446,953 | -0.68(-1.64%) |
Sep 17, 2010 | 41.41 | 42.15 | 41.23 | 41.41 | 9,803,084 | +0.52(+1.27%) |
Sep 15, 2010 | 41.72 | 41.87 | 40.69 | 40.89 | 17,255,492 | -1.08(-2.58%) |
Sep 14, 2010 | 42.44 | 42.74 | 41.70 | 41.97 | 13,171 | -1.33(-3.06%) |
Sep 13, 2010 | 43.49 | 43.83 | 43.02 | 43.30 | 10,480,616 | +0.77(+1.81%) |
Sep 10, 2010 | 41.94 | 42.92 | 41.27 | 42.53 | 10,813,015 | +0.48(+1.15%) |
Sep 09, 2010 | 43.91 | 43.97 | 41.28 | 42.04 | 4,853 | -1.06(-2.45%) |
Sep 08, 2010 | 43.35 | 44.04 | 42.97 | 43.10 | 39,632 | +0.00(+0.00%) |
Sep 07, 2010 | 41.09 | 43.69 | 41.05 | 43.10 | 26,807 | +1.88(+4.57%) |
Sep 03, 2010 | 41.54 | 41.68 | 40.88 | 41.22 | 10,660,862 | +0.62(+1.52%) |
Sep 02, 2010 | 40.02 | 40.87 | 39.40 | 40.60 | 16,289 | +0.77(+1.94%) |
Sep 01, 2010 | 39.46 | 40.04 | 38.99 | 39.83 | 11,725,855 | +1.75(+4.59%) |
Aug 31, 2010 | 37.97 | 39.12 | 37.36 | 38.08 | 32,978 | +0.53(+1.41%) |
Aug 30, 2010 | 38.93 | 39.26 | 37.53 | 37.55 | 11,393,859 | -0.14(-0.38%) |
Aug 27, 2010 | 39.17 | 39.35 | 37.19 | 37.70 | 13,947,902 | -1.20(-3.09%) |
Aug 26, 2010 | 37.72 | 39.19 | 37.52 | 38.90 | 5,500 | +0.43(+1.12%) |
Aug 25, 2010 | 38.71 | 39.06 | 37.73 | 38.47 | 5,188 | -0.55(-1.40%) |
Aug 24, 2010 | 39.68 | 40.32 | 38.93 | 39.01 | 15,414 | -1.88(-4.60%) |
Aug 23, 2010 | 42.40 | 42.71 | 40.84 | 40.90 | 12,079,724 | -1.28(-3.04%) |
Aug 20, 2010 | 42.75 | 42.90 | 41.24 | 42.18 | 16,036,834 | -0.65(-1.51%) |
Aug 19, 2010 | 45.34 | 46.06 | 42.71 | 42.82 | 38,085 | -1.62(-3.65%) |
Aug 18, 2010 | 42.34 | 45.34 | 41.92 | 44.44 | 48,691 | +2.03(+4.80%) |
Aug 17, 2010 | 41.62 | 43.19 | 41.47 | 42.41 | 16,081 | +1.72(+4.23%) |
Aug 16, 2010 | 40.43 | 41.42 | 40.15 | 40.69 | 8,124,613 | +0.27(+0.67%) |
Aug 13, 2010 | 40.42 | 41.35 | 40.32 | 40.42 | 8,994,947 | -0.04(-0.09%) |
Aug 12, 2010 | 39.67 | 40.93 | 39.52 | 40.46 | 10,512,567 | -0.16(-0.40%) |
Aug 11, 2010 | 41.46 | 41.94 | 40.42 | 40.62 | 21,348 | -2.27(-5.29%) |
Aug 10, 2010 | 42.97 | 43.20 | 42.25 | 42.89 | 4,417 | -0.91(-2.07%) |
Aug 09, 2010 | 44.00 | 44.05 | 43.32 | 43.79 | 7,869,385 | +0.37(+0.85%) |
Aug 06, 2010 | 43.42 | 43.58 | 42.12 | 43.42 | 13,383,602 | +0.74(+1.74%) |
Aug 05, 2010 | 42.81 | 42.94 | 42.29 | 42.68 | 8,150,127 | -0.37(-0.85%) |
Aug 04, 2010 | 42.38 | 43.17 | 42.04 | 43.05 | 13,867 | +0.97(+2.30%) |
Aug 03, 2010 | 41.87 | 42.96 | 41.74 | 42.08 | 9,991 | +0.17(+0.41%) |
Aug 02, 2010 | 40.74 | 42.21 | 40.42 | 41.91 | 14,759,538 | +2.22(+5.59%) |
Jul 30, 2010 | 39.59 | 40.19 | 38.47 | 39.69 | 13,372,969 | +0.50(+1.28%) |
Jul 29, 2010 | 40.17 | 40.42 | 38.50 | 39.19 | 4,024 | -1.78(-4.35%) |
Jul 28, 2010 | 40.97 | 40.97 | 39.41 | 40.97 | 2,472 | +0.00(+0.00%) |
Jul 27, 2010 | 40.97 | 42.97 | 40.29 | 40.97 | 16,620 | -2.80(-6.40%) |
Jul 26, 2010 | 43.90 | 44.50 | 42.91 | 43.77 | 16,951,636 | -0.01(-0.02%) |
Jul 23, 2010 | 42.15 | 43.82 | 41.66 | 43.78 | 19,282,090 | +1.95(+4.67%) |
Jul 22, 2010 | 41.23 | 42.32 | 40.78 | 41.83 | 23,680 | +1.73(+4.31%) |
Jul 21, 2010 | 40.79 | 41.79 | 39.85 | 40.10 | 20,407,444 | +0.45(+1.13%) |
Jul 20, 2010 | 39.65 | 39.82 | 36.20 | 39.65 | 19,002,874 | +2.75(+7.45%) |
Jul 19, 2010 | 37.53 | 37.65 | 36.45 | 36.91 | 8,729,098 | -0.13(-0.34%) |
Jul 16, 2010 | 37.03 | 38.27 | 36.89 | 37.03 | 10,301,737 | -0.79(-2.08%) |
Jul 15, 2010 | 38.49 | 38.55 | 37.46 | 37.82 | 11,969,029 | -0.95(-2.45%) |
Jul 14, 2010 | 38.06 | 39.11 | 37.21 | 38.77 | 26,399 | +0.64(+1.67%) |
Jul 13, 2010 | 38.43 | 38.58 | 37.59 | 38.13 | 14,296 | +0.97(+2.60%) |
Jul 12, 2010 | 38.35 | 38.35 | 36.58 | 37.16 | 10,997,631 | -1.23(-3.20%) |
Jul 09, 2010 | 38.39 | 38.84 | 36.61 | 38.39 | 14,947,762 | +1.60(+4.36%) |
Jul 08, 2010 | 36.98 | 36.98 | 35.68 | 36.79 | 11,811 | +0.63(+1.73%) |
Jul 07, 2010 | 34.22 | 36.22 | 34.04 | 36.16 | 14,471,262 | +1.94(+5.68%) |
Jul 06, 2010 | 35.08 | 35.71 | 33.75 | 34.22 | 1,249 | +0.50(+1.49%) |
Jul 02, 2010 | 33.72 | 34.66 | 33.06 | 33.72 | 11,312,174 | -0.43(-1.26%) |