Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.05 | 40.51 | 39.96 | 40.05 | 19,617,420 | -0.18(-0.46%) |
Sep 29, 2010 | 40.38 | 40.48 | 40.09 | 40.24 | 14,537,995 | -0.25(-0.61%) |
Sep 28, 2010 | 40.75 | 40.83 | 40.31 | 40.49 | 3,097 | -0.28(-0.69%) |
Sep 27, 2010 | 41.04 | 41.21 | 40.75 | 40.77 | 15,398,525 | -0.40(-0.97%) |
Sep 24, 2010 | 41.07 | 41.28 | 40.98 | 41.17 | 15,877,876 | +0.28(+0.69%) |
Sep 23, 2010 | 40.89 | 41.13 | 40.84 | 40.89 | 15,131,894 | -0.38(-0.92%) |
Sep 22, 2010 | 41.09 | 41.41 | 41.02 | 41.27 | 14,439,211 | +0.18(+0.44%) |
Sep 21, 2010 | 41.04 | 41.31 | 40.89 | 41.09 | 16,925,062 | +0.06(+0.15%) |
Sep 20, 2010 | 40.75 | 41.13 | 40.68 | 41.03 | 13,561,866 | +0.31(+0.75%) |
Sep 17, 2010 | 40.72 | 41.05 | 40.61 | 40.72 | 26,649,462 | -0.09(-0.23%) |
Sep 15, 2010 | 40.45 | 41.01 | 40.43 | 40.81 | 13,759,917 | +0.31(+0.78%) |
Sep 14, 2010 | 40.33 | 40.70 | 40.29 | 40.50 | 598 | +0.11(+0.26%) |
Sep 13, 2010 | 40.51 | 40.57 | 40.22 | 40.39 | 14,685,848 | +0.05(+0.13%) |
Sep 10, 2010 | 40.41 | 40.49 | 40.26 | 40.34 | 11,048,823 | +0.07(+0.18%) |
Sep 09, 2010 | 40.52 | 40.53 | 40.21 | 40.27 | 449 | -0.05(-0.13%) |
Sep 08, 2010 | 40.17 | 40.41 | 40.17 | 40.32 | 702 | +0.15(+0.38%) |
Sep 07, 2010 | 40.08 | 40.37 | 40.02 | 40.17 | 22,422 | -0.10(-0.25%) |
Sep 03, 2010 | 40.25 | 40.41 | 39.96 | 40.27 | 13,435,666 | +0.15(+0.37%) |
Sep 02, 2010 | 39.90 | 40.27 | 39.88 | 40.12 | 793 | +0.18(+0.45%) |
Sep 01, 2010 | 40.00 | 40.10 | 39.76 | 39.94 | 22,083,644 | +0.18(+0.45%) |
Aug 31, 2010 | 39.74 | 39.90 | 39.57 | 39.76 | 112,785 | +0.06(+0.15%) |
Aug 30, 2010 | 39.88 | 40.01 | 39.63 | 39.70 | 12,167,061 | -0.24(-0.60%) |
Aug 27, 2010 | 39.94 | 40.02 | 39.57 | 39.94 | 15,448,350 | +0.20(+0.50%) |
Aug 26, 2010 | 39.74 | 40.01 | 39.67 | 39.74 | 11,497 | -0.11(-0.29%) |
Aug 25, 2010 | 39.93 | 40.00 | 39.67 | 39.85 | 5,632 | +0.01(+0.02%) |
Aug 24, 2010 | 39.87 | 40.08 | 39.79 | 39.84 | 69,926 | -0.25(-0.62%) |
Aug 23, 2010 | 40.08 | 40.33 | 39.98 | 40.09 | 12,679,953 | +0.03(+0.08%) |
Aug 20, 2010 | 40.03 | 40.19 | 39.85 | 40.06 | 18,130,012 | -0.14(-0.35%) |
Aug 19, 2010 | 40.44 | 40.49 | 39.97 | 40.20 | 20,489 | -0.37(-0.92%) |
Aug 18, 2010 | 40.18 | 40.78 | 40.10 | 40.57 | 449 | +0.31(+0.76%) |
Aug 17, 2010 | 40.28 | 40.68 | 40.02 | 40.27 | 25,659 | +0.35(+0.87%) |
Aug 16, 2010 | 39.82 | 40.21 | 39.62 | 39.92 | 19,671,936 | -0.03(-0.08%) |
Aug 13, 2010 | 39.95 | 40.47 | 39.86 | 39.95 | 13,188,051 | -0.11(-0.28%) |
Aug 12, 2010 | 40.06 | 40.39 | 39.66 | 40.06 | 17,340,030 | -0.19(-0.46%) |
Aug 11, 2010 | 40.19 | 40.50 | 40.07 | 40.25 | 5,108 | +0.03(+0.08%) |
Aug 10, 2010 | 40.21 | 40.22 | 40.12 | 40.22 | 4,716 | -0.11(-0.27%) |
Aug 09, 2010 | 40.33 | 40.63 | 39.98 | 40.33 | 16,627,375 | +0.24(+0.60%) |
Aug 06, 2010 | 40.08 | 40.10 | 39.52 | 40.08 | 18,940,660 | +0.11(+0.27%) |
Aug 05, 2010 | 39.77 | 40.21 | 39.68 | 39.98 | 18,896,782 | +0.21(+0.52%) |
Aug 04, 2010 | 40.12 | 40.45 | 39.77 | 39.77 | 1,871 | -0.26(-0.65%) |
Aug 03, 2010 | 39.98 | 40.21 | 39.77 | 40.03 | 8,611 | -1.42(-3.42%) |
Aug 02, 2010 | 41.37 | 41.47 | 41.08 | 41.45 | 16,684,403 | +0.60(+1.47%) |
Jul 30, 2010 | 40.93 | 41.09 | 40.62 | 40.85 | 17,866,470 | -0.34(-0.83%) |
Jul 29, 2010 | 41.54 | 41.66 | 40.89 | 41.19 | 4,202 | -0.69(-1.64%) |
Jul 28, 2010 | 41.87 | 42.16 | 41.78 | 41.87 | 3,445 | -0.25(-0.60%) |
Jul 27, 2010 | 42.13 | 42.32 | 41.64 | 42.13 | 5,650 | +0.37(+0.90%) |
Jul 26, 2010 | 41.18 | 41.79 | 41.18 | 41.75 | 11,690,590 | +0.41(+0.99%) |
Jul 23, 2010 | 41.01 | 41.38 | 40.88 | 41.35 | 12,670,122 | +0.36(+0.88%) |
Jul 22, 2010 | 40.78 | 41.35 | 40.75 | 40.99 | 2,172 | +0.17(+0.43%) |
Jul 21, 2010 | 41.22 | 41.29 | 40.65 | 40.81 | 22,330,360 | -0.32(-0.78%) |
Jul 20, 2010 | 41.13 | 41.17 | 40.56 | 41.13 | 16,493,789 | +0.14(+0.34%) |
Jul 19, 2010 | 41.08 | 41.28 | 40.89 | 40.99 | 14,552,398 | -0.09(-0.21%) |
Jul 16, 2010 | 41.08 | 41.53 | 40.84 | 41.08 | 21,341,362 | -0.49(-1.18%) |
Jul 15, 2010 | 41.50 | 41.68 | 41.32 | 41.57 | 15,491,166 | +0.05(+0.11%) |
Jul 14, 2010 | 41.23 | 41.61 | 41.09 | 41.52 | 953 | +0.18(+0.43%) |
Jul 13, 2010 | 41.34 | 41.65 | 41.20 | 41.34 | 34,549 | +0.20(+0.48%) |
Jul 12, 2010 | 40.78 | 41.19 | 40.65 | 41.15 | 12,561,721 | +0.23(+0.55%) |
Jul 09, 2010 | 40.92 | 41.05 | 40.66 | 40.92 | 14,527,070 | -0.13(-0.32%) |
Jul 08, 2010 | 40.32 | 41.07 | 40.28 | 41.05 | 1,056 | +0.75(+1.86%) |
Jul 07, 2010 | 39.43 | 40.36 | 39.18 | 40.30 | 23,344,508 | +0.98(+2.49%) |
Jul 06, 2010 | 39.68 | 39.71 | 39.04 | 39.32 | 11,510 | -0.03(-0.07%) |
Jul 02, 2010 | 39.35 | 39.69 | 39.24 | 39.35 | 18,265,616 | -0.09(-0.24%) |
Jul 01, 2010 | 39.58 | 39.95 | 39.34 | 39.44 | 29,186,570 | -0.30(-0.77%) |
Jun 30, 2010 | 39.75 | 40.12 | 39.57 | 39.75 | 37,209 | -0.13(-0.33%) |
Jun 29, 2010 | 39.88 | 40.12 | 39.59 | 39.88 | 3,529 | +0.26(+0.65%) |
Jun 25, 2010 | 39.62 | 40.42 | 39.62 | 39.62 | 66,692,740 | -0.72(-1.77%) |
Jun 24, 2010 | 40.34 | 40.67 | 40.26 | 40.34 | 18,609 | -0.34(-0.83%) |
Jun 23, 2010 | 40.35 | 40.80 | 40.23 | 40.67 | 20,257,758 | +0.44(+1.09%) |
Jun 22, 2010 | 40.46 | 40.85 | 40.22 | 40.24 | 1,122 | -0.25(-0.62%) |
Jun 21, 2010 | 40.90 | 40.95 | 40.28 | 40.49 | 14,620,562 | -0.13(-0.33%) |
Jun 18, 2010 | 40.62 | 41.05 | 40.56 | 40.62 | 26,438,744 | -0.30(-0.74%) |
Jun 17, 2010 | 40.54 | 40.97 | 40.31 | 40.93 | 8,903 | +0.38(+0.93%) |
Jun 16, 2010 | 40.55 | 40.91 | 40.31 | 40.55 | 22,075,344 | -0.48(-1.16%) |
Jun 15, 2010 | 41.03 | 41.04 | 40.65 | 41.03 | 5,631 | +0.44(+1.08%) |
Jun 14, 2010 | 40.68 | 40.90 | 40.56 | 40.59 | 16,558,186 | +0.16(+0.39%) |
Jun 11, 2010 | 40.66 | 40.69 | 40.01 | 40.43 | 29,839,870 | -0.60(-1.45%) |
Jun 10, 2010 | 41.03 | 41.28 | 40.87 | 41.03 | 34,852 | +0.29(+0.72%) |
Jun 09, 2010 | 41.38 | 41.48 | 40.60 | 40.73 | 21,429,148 | -0.44(-1.08%) |
Jun 08, 2010 | 40.21 | 41.24 | 40.09 | 41.18 | 23,143,714 | +1.01(+2.51%) |
Jun 07, 2010 | 40.24 | 40.47 | 40.15 | 40.17 | 19,892,460 | -0.12(-0.30%) |
Jun 04, 2010 | 40.29 | 40.50 | 40.14 | 40.29 | 27,026,258 | -0.66(-1.62%) |
Jun 03, 2010 | 41.07 | 41.18 | 40.89 | 40.95 | 16,206,720 | +0.04(+0.10%) |
Jun 02, 2010 | 40.91 | 40.97 | 40.45 | 40.91 | 19,595,026 | +0.38(+0.95%) |
Jun 01, 2010 | 40.35 | 40.91 | 40.11 | 40.53 | 977 | +0.05(+0.11%) |
May 28, 2010 | 40.48 | 40.87 | 40.32 | 40.48 | 21,054,338 | +0.09(+0.23%) |
May 27, 2010 | 40.34 | 40.54 | 40.16 | 40.39 | 22,580,178 | +0.34(+0.84%) |
May 26, 2010 | 40.34 | 40.56 | 39.98 | 40.05 | 1,502 | -0.40(-1.00%) |
May 25, 2010 | 39.86 | 40.50 | 39.79 | 40.46 | 27,541,104 | -0.23(-0.57%) |
May 24, 2010 | 40.71 | 41.07 | 40.42 | 40.69 | 19,193,142 | -0.30(-0.73%) |
May 21, 2010 | 40.03 | 41.01 | 40.01 | 40.99 | 34,952,932 | +0.16(+0.39%) |
May 20, 2010 | 41.12 | 41.42 | 40.81 | 40.83 | 8,412 | -1.07(-2.55%) |
May 19, 2010 | 41.81 | 42.15 | 41.62 | 41.89 | 24,036,846 | +0.01(+0.02%) |
May 18, 2010 | 42.01 | 42.38 | 41.83 | 41.89 | 11,571 | -0.11(-0.27%) |
May 17, 2010 | 41.76 | 42.07 | 41.52 | 42.00 | 22,121,066 | +0.56(+1.34%) |
May 14, 2010 | 41.44 | 41.88 | 41.19 | 41.44 | 22,109,724 | -0.14(-0.33%) |
May 13, 2010 | 41.69 | 42.03 | 41.57 | 41.58 | 16,837,278 | -0.18(-0.43%) |
May 12, 2010 | 41.16 | 41.83 | 41.15 | 41.76 | 16,385,753 | +0.43(+1.04%) |
May 11, 2010 | 41.55 | 41.73 | 41.28 | 41.33 | 74,810 | -0.03(-0.08%) |
May 10, 2010 | 41.19 | 41.42 | 40.96 | 41.36 | 24,161,538 | +1.40(+3.50%) |
May 07, 2010 | 40.17 | 40.56 | 39.76 | 39.97 | 36,182,132 | -0.36(-0.90%) |
May 06, 2010 | 40.26 | 41.53 | 26.09 | 40.33 | 43,098,056 | -0.89(-2.16%) |
May 05, 2010 | 41.30 | 41.35 | 41.03 | 41.22 | 17,522,176 | +0.33(+0.80%) |
May 04, 2010 | 41.28 | 41.44 | 40.79 | 40.89 | 3,018 | -0.64(-1.55%) |
May 03, 2010 | 41.36 | 41.64 | 40.98 | 41.54 | 14,722,897 | +0.34(+0.84%) |
Apr 30, 2010 | 41.44 | 41.75 | 41.16 | 41.19 | 23,795,708 | -0.03(-0.06%) |
Apr 29, 2010 | 41.27 | 41.73 | 40.31 | 41.22 | 41,200,172 | -0.64(-1.54%) |
Apr 28, 2010 | 41.52 | 42.05 | 41.36 | 41.86 | 19,755,254 | +0.36(+0.87%) |
Apr 27, 2010 | 41.59 | 42.02 | 41.46 | 41.50 | 304 | -0.55(-1.30%) |
Apr 26, 2010 | 41.73 | 42.09 | 41.69 | 42.05 | 14,084,790 | +0.26(+0.63%) |
Apr 23, 2010 | 41.75 | 41.85 | 41.56 | 41.78 | 12,853,246 | -0.03(-0.08%) |
Apr 22, 2010 | 41.77 | 41.92 | 41.58 | 41.82 | 12,199,952 | -0.03(-0.06%) |
Apr 21, 2010 | 41.84 | 41.86 | 41.51 | 41.84 | 192,335 | +0.29(+0.70%) |
Apr 20, 2010 | 41.74 | 41.75 | 41.45 | 41.55 | 17,077,374 | -0.02(-0.05%) |
Apr 19, 2010 | 41.31 | 41.59 | 41.23 | 41.57 | 14,520,347 | +0.24(+0.59%) |
Apr 16, 2010 | 41.30 | 41.75 | 41.19 | 41.33 | 19,115,392 | -0.10(-0.24%) |
Apr 15, 2010 | 41.45 | 41.52 | 41.25 | 41.43 | 17,205,880 | -0.12(-0.30%) |
Apr 14, 2010 | 41.38 | 41.58 | 41.24 | 41.55 | 11,686,971 | +0.12(+0.30%) |
Apr 13, 2010 | 41.17 | 41.65 | 41.15 | 41.43 | 17,075,890 | +0.20(+0.48%) |
Apr 12, 2010 | 41.07 | 41.42 | 41.04 | 41.23 | 13,935,704 | -0.02(-0.05%) |
Apr 09, 2010 | 41.15 | 41.43 | 41.11 | 41.25 | 13,908,776 | +0.11(+0.27%) |
Apr 08, 2010 | 41.07 | 41.33 | 40.85 | 41.14 | 12,862,948 | +0.11(+0.27%) |
Apr 07, 2010 | 41.37 | 41.43 | 40.91 | 41.03 | 21,355,090 | -0.47(-1.14%) |
Apr 06, 2010 | 41.81 | 41.82 | 41.44 | 41.50 | 16,806,470 | -0.44(-1.05%) |
Apr 05, 2010 | 41.69 | 42.02 | 41.63 | 41.94 | 13,046,689 | +0.28(+0.66%) |
Apr 01, 2010 | 41.74 | 41.67 | 41.67 | 41.67 | 16,050,232 | +0.06(+0.14%) |
Mar 31, 2010 | 41.78 | 41.87 | 41.55 | 41.61 | 12,459,825 | -0.26(-0.61%) |
Mar 30, 2010 | 41.91 | 42.07 | 41.77 | 41.86 | 9,296,600 | -0.05(-0.11%) |
Mar 29, 2010 | 41.91 | 42.11 | 41.82 | 41.91 | 12,433,742 | +0.03(+0.06%) |
Mar 26, 2010 | 41.88 | 42.04 | 41.69 | 41.88 | 16,165,534 | +0.05(+0.11%) |
Mar 25, 2010 | 42.05 | 42.17 | 41.81 | 41.84 | 12,474,075 | +0.01(+0.02%) |
Mar 24, 2010 | 42.30 | 42.35 | 41.75 | 41.83 | 17,840,318 | -0.60(-1.43%) |
Mar 23, 2010 | 42.04 | 42.47 | 41.86 | 42.44 | 17,955,578 | +0.43(+1.02%) |
Mar 22, 2010 | 41.77 | 42.15 | 41.77 | 42.01 | 14,671,045 | +0.03(+0.06%) |
Mar 19, 2010 | 41.98 | 42.09 | 41.77 | 41.98 | 26,547,484 | +0.07(+0.17%) |
Mar 18, 2010 | 42.02 | 42.17 | 41.86 | 41.91 | 13,484,094 | -0.18(-0.44%) |
Mar 17, 2010 | 41.94 | 42.11 | 41.67 | 42.09 | 15,412,308 | +0.32(+0.76%) |
Mar 16, 2010 | 41.90 | 42.02 | 41.71 | 41.78 | 13,593,334 | -0.11(-0.27%) |
Mar 15, 2010 | 41.70 | 41.89 | 41.69 | 41.89 | 11,670,743 | +0.25(+0.60%) |
Mar 12, 2010 | 41.65 | 41.79 | 41.47 | 41.64 | 12,315,754 | +0.10(+0.24%) |
Mar 11, 2010 | 41.27 | 41.55 | 41.11 | 41.54 | 15,287,371 | +0.11(+0.25%) |
Mar 10, 2010 | 41.58 | 41.62 | 41.34 | 41.44 | 14,922,292 | -0.19(-0.46%) |
Mar 09, 2010 | 41.48 | 41.76 | 41.46 | 41.63 | 10,797,841 | +0.07(+0.17%) |
Mar 08, 2010 | 41.79 | 41.87 | 41.45 | 41.55 | 17,173,048 | -0.33(-0.79%) |
Mar 05, 2010 | 41.88 | 41.94 | 41.46 | 41.88 | 15,360,085 | +0.01(+0.03%) |
Mar 04, 2010 | 41.79 | 42.19 | 41.70 | 41.87 | 13,077,903 | +0.08(+0.19%) |
Mar 03, 2010 | 41.86 | 42.02 | 41.71 | 41.79 | 13,090,018 | -0.11(-0.25%) |
Mar 02, 2010 | 41.90 | 42.00 | 41.65 | 41.90 | 12,171,227 | +0.13(+0.32%) |
Mar 01, 2010 | 41.73 | 41.96 | 41.53 | 41.77 | 11,782,808 | +0.15(+0.36%) |
Feb 26, 2010 | 41.92 | 42.01 | 41.52 | 41.61 | 16,180,917 | -0.28(-0.66%) |
Feb 25, 2010 | 41.58 | 42.00 | 41.44 | 41.89 | 15,336,521 | -0.12(-0.28%) |
Feb 24, 2010 | 41.57 | 42.06 | 41.52 | 42.01 | 19,477,482 | +0.44(+1.06%) |
Feb 23, 2010 | 41.58 | 41.97 | 41.38 | 41.57 | 18,169,400 | -0.14(-0.33%) |
Feb 22, 2010 | 41.88 | 42.01 | 41.63 | 41.71 | 14,712,674 | -0.02(-0.05%) |
Feb 19, 2010 | 41.61 | 41.92 | 41.44 | 41.73 | 16,572,100 | +0.04(+0.09%) |
Feb 18, 2010 | 41.25 | 41.76 | 41.00 | 41.69 | 26,929,840 | +0.36(+0.86%) |
Feb 17, 2010 | 41.30 | 41.41 | 41.11 | 41.33 | 21,873,492 | +0.01(+0.03%) |
Feb 16, 2010 | 41.17 | 41.34 | 41.00 | 41.32 | 20,183,520 | +0.70(+1.73%) |
Feb 12, 2010 | 40.61 | 40.61 | 40.61 | 40.61 | 24,616,620 | -0.13(-0.32%) |
Feb 11, 2010 | 40.39 | 40.88 | 40.29 | 40.75 | 15,789,358 | +0.19(+0.47%) |
Feb 10, 2010 | 40.60 | 40.67 | 40.26 | 40.56 | 14,985,301 | -0.06(-0.15%) |
Feb 09, 2010 | 40.36 | 40.77 | 40.12 | 40.61 | 17,376,530 | +0.53(+1.31%) |
Feb 08, 2010 | 40.15 | 40.45 | 39.99 | 40.09 | 17,383,564 | -0.22(-0.55%) |
Feb 05, 2010 | 40.17 | 40.40 | 39.74 | 40.31 | 22,572,882 | -0.07(-0.16%) |
Feb 04, 2010 | 40.90 | 41.00 | 40.32 | 40.38 | 21,668,430 | -0.84(-2.04%) |
Feb 03, 2010 | 41.26 | 41.34 | 41.01 | 41.22 | 16,853,966 | -0.14(-0.35%) |
Feb 02, 2010 | 40.73 | 41.46 | 40.55 | 41.36 | 26,885,896 | +0.70(+1.73%) |
Feb 01, 2010 | 40.67 | 40.93 | 40.45 | 40.66 | 19,617,084 | +0.18(+0.45%) |
Jan 29, 2010 | 40.71 | 40.93 | 40.42 | 40.48 | 25,953,698 | -0.09(-0.21%) |
Jan 28, 2010 | 40.56 | 41.63 | 40.50 | 40.56 | 40,950,560 | +0.57(+1.43%) |
Jan 27, 2010 | 39.76 | 40.10 | 39.42 | 39.99 | 23,156,810 | +0.08(+0.20%) |
Jan 26, 2010 | 39.57 | 40.08 | 39.46 | 39.91 | 19,888,696 | +0.04(+0.10%) |
Jan 25, 2010 | 40.00 | 40.10 | 39.56 | 39.87 | 17,686,164 | +0.21(+0.53%) |
Jan 22, 2010 | 39.29 | 39.91 | 38.94 | 39.66 | 26,920,206 | +0.31(+0.79%) |
Jan 21, 2010 | 39.83 | 40.07 | 39.10 | 39.35 | 21,742,906 | -0.40(-1.01%) |
Jan 20, 2010 | 40.09 | 40.10 | 39.52 | 39.75 | 17,575,144 | -0.55(-1.35%) |
Jan 19, 2010 | 39.70 | 40.37 | 39.70 | 40.30 | 17,732,260 | +0.59(+1.48%) |
Jan 15, 2010 | 40.22 | 39.71 | 39.71 | 39.71 | 24,150,122 | -0.50(-1.23%) |
Jan 14, 2010 | 40.10 | 40.31 | 40.08 | 40.21 | 13,997,637 | +0.04(+0.10%) |
Jan 13, 2010 | 39.85 | 40.34 | 39.77 | 40.17 | 25,987,702 | +0.41(+1.03%) |
Jan 12, 2010 | 39.63 | 40.06 | 39.50 | 39.76 | 20,614,966 | +0.45(+1.15%) |
Jan 11, 2010 | 39.23 | 39.35 | 38.53 | 39.31 | 22,628,138 | -0.16(-0.40%) |
Jan 08, 2010 | 39.41 | 39.52 | 39.21 | 39.46 | 12,967,672 | -0.05(-0.13%) |
Jan 07, 2010 | 39.55 | 39.63 | 39.33 | 39.52 | 13,741,643 | -0.22(-0.54%) |
Jan 06, 2010 | 39.79 | 39.80 | 39.50 | 39.73 | 15,175,247 | -0.19(-0.47%) |
Jan 05, 2010 | 39.91 | 40.01 | 39.57 | 39.92 | 13,246,957 | +0.01(+0.03%) |
Jan 04, 2010 | 39.90 | 40.03 | 39.59 | 39.91 | 14,076,235 | +0.32(+0.81%) |
Dec 31, 2009 | 40.17 | 39.59 | 39.59 | 39.59 | 9,100,845 | -0.48(-1.21%) |
Dec 30, 2009 | 40.08 | 40.41 | 39.93 | 40.07 | 8,678,000 | -0.14(-0.34%) |
Dec 29, 2009 | 39.93 | 40.40 | 39.93 | 40.21 | 11,151,867 | +0.22(+0.54%) |
Dec 28, 2009 | 40.17 | 40.25 | 39.69 | 39.99 | 10,537,940 | -0.02(-0.05%) |
Dec 24, 2009 | 39.99 | 40.14 | 39.86 | 40.01 | 5,141,415 | -0.02(-0.05%) |
Dec 23, 2009 | 39.87 | 40.06 | 39.67 | 40.03 | 8,636,866 | +0.01(+0.02%) |
Dec 22, 2009 | 39.92 | 40.16 | 39.84 | 40.02 | 10,994,793 | -0.14(-0.36%) |
Dec 21, 2009 | 40.25 | 40.38 | 39.98 | 40.17 | 14,626,514 | -0.02(-0.05%) |
Dec 18, 2009 | 40.47 | 40.48 | 39.44 | 40.19 | 34,992,816 | -0.03(-0.07%) |
Dec 17, 2009 | 40.48 | 40.56 | 40.18 | 40.21 | 16,821,946 | -0.52(-1.27%) |
Dec 16, 2009 | 40.73 | 40.92 | 40.56 | 40.73 | 15,129,925 | +0.17(+0.42%) |
Dec 15, 2009 | 40.94 | 41.02 | 40.41 | 40.56 | 17,684,576 | -0.58(-1.41%) |
Dec 14, 2009 | 41.06 | 41.19 | 40.91 | 41.14 | 14,604,146 | +0.44(+1.07%) |
Dec 11, 2009 | 40.67 | 41.04 | 40.62 | 40.70 | 13,680,650 | +0.07(+0.16%) |
Dec 10, 2009 | 40.71 | 41.04 | 40.53 | 40.64 | 15,362,174 | +0.00(+0.00%) |
Dec 09, 2009 | 40.44 | 40.75 | 40.29 | 40.64 | 13,965,148 | +0.24(+0.60%) |
Dec 08, 2009 | 40.57 | 40.68 | 40.22 | 40.40 | 17,105,516 | -0.39(-0.96%) |
Dec 07, 2009 | 40.74 | 40.96 | 40.51 | 40.79 | 13,704,377 | -0.08(-0.21%) |
Dec 04, 2009 | 41.23 | 41.33 | 40.64 | 40.87 | 17,306,598 | +0.03(+0.06%) |
Dec 03, 2009 | 41.19 | 41.37 | 40.76 | 40.85 | 15,077,229 | -0.41(-1.00%) |
Dec 02, 2009 | 41.09 | 41.39 | 41.04 | 41.26 | 13,820,460 | +0.18(+0.45%) |
Dec 01, 2009 | 40.88 | 41.36 | 40.87 | 41.08 | 14,642,555 | +0.37(+0.90%) |
Nov 30, 2009 | 40.72 | 41.13 | 40.56 | 40.71 | 18,964,388 | -0.08(-0.21%) |
Nov 27, 2009 | 40.41 | 40.97 | 40.22 | 40.80 | 9,488,727 | -0.25(-0.62%) |
Nov 25, 2009 | 41.10 | 41.45 | 40.94 | 41.05 | 12,627,537 | +0.05(+0.11%) |
Nov 24, 2009 | 40.98 | 41.10 | 40.73 | 41.00 | 14,962,841 | +0.05(+0.11%) |
Nov 23, 2009 | 40.61 | 41.11 | 40.56 | 40.96 | 16,206,181 | +0.61(+1.50%) |
Nov 20, 2009 | 40.48 | 40.63 | 40.14 | 40.35 | 18,920,406 | -0.23(-0.56%) |
Nov 19, 2009 | 40.59 | 40.67 | 40.16 | 40.58 | 14,247,407 | -0.17(-0.42%) |
Nov 18, 2009 | 40.61 | 40.78 | 40.31 | 40.75 | 18,353,068 | +0.07(+0.16%) |
Nov 17, 2009 | 40.60 | 40.93 | 40.53 | 40.68 | 17,569,474 | +0.03(+0.06%) |
Nov 16, 2009 | 40.48 | 40.93 | 40.44 | 40.66 | 19,208,884 | +0.43(+1.07%) |
Nov 13, 2009 | 40.02 | 40.38 | 39.85 | 40.23 | 18,061,938 | +0.20(+0.51%) |
Nov 12, 2009 | 40.55 | 40.56 | 39.97 | 40.02 | 21,550,094 | -0.61(-1.49%) |
Nov 11, 2009 | 40.40 | 40.66 | 40.17 | 40.63 | 15,068,595 | +0.24(+0.60%) |
Nov 10, 2009 | 40.21 | 40.72 | 40.14 | 40.39 | 22,897,408 | +0.01(+0.02%) |
Nov 09, 2009 | 39.95 | 40.42 | 39.72 | 40.38 | 21,921,178 | +0.53(+1.33%) |
Nov 06, 2009 | 39.29 | 40.08 | 39.18 | 39.85 | 24,518,544 | +0.46(+1.16%) |
Nov 05, 2009 | 38.68 | 39.59 | 38.58 | 39.40 | 24,976,520 | +0.86(+2.22%) |
Nov 04, 2009 | 38.48 | 38.95 | 38.33 | 38.54 | 20,179,718 | +0.29(+0.77%) |
Nov 03, 2009 | 38.16 | 38.47 | 38.00 | 38.25 | 18,492,688 | -0.24(-0.63%) |
Nov 02, 2009 | 38.12 | 38.52 | 37.87 | 38.49 | 22,574,390 | +0.62(+1.64%) |
Oct 30, 2009 | 38.64 | 38.88 | 37.78 | 37.87 | 32,747,790 | -1.01(-2.59%) |
Oct 29, 2009 | 38.78 | 39.16 | 38.46 | 38.88 | 40,647,632 | +1.51(+4.04%) |
Oct 28, 2009 | 37.20 | 37.81 | 37.20 | 37.37 | 23,957,856 | +0.03(+0.09%) |
Oct 27, 2009 | 37.14 | 37.49 | 37.00 | 37.33 | 15,979,084 | +0.18(+0.49%) |
Oct 26, 2009 | 37.64 | 37.78 | 36.94 | 37.15 | 16,009,170 | -0.48(-1.28%) |
Oct 23, 2009 | 37.56 | 37.69 | 37.35 | 37.63 | 16,558,713 | -0.32(-0.84%) |
Oct 22, 2009 | 37.53 | 38.08 | 37.46 | 37.95 | 15,724,111 | +0.42(+1.11%) |
Oct 21, 2009 | 37.82 | 38.03 | 37.48 | 37.54 | 17,564,994 | -0.42(-1.10%) |
Oct 20, 2009 | 37.93 | 38.07 | 37.81 | 37.95 | 17,339,230 | +0.22(+0.59%) |
Oct 19, 2009 | 37.55 | 37.88 | 37.36 | 37.73 | 12,093,979 | +0.23(+0.61%) |
Oct 16, 2009 | 37.30 | 37.67 | 37.28 | 37.50 | 18,761,130 | +0.13(+0.35%) |
Oct 15, 2009 | 37.40 | 37.50 | 37.13 | 37.37 | 18,062,972 | -0.05(-0.12%) |
Oct 14, 2009 | 37.54 | 37.54 | 37.24 | 37.42 | 12,842,529 | +0.03(+0.09%) |
Oct 13, 2009 | 37.46 | 37.46 | 37.11 | 37.39 | 17,276,670 | -0.16(-0.42%) |
Oct 12, 2009 | 38.07 | 38.11 | 37.49 | 37.54 | 12,142,390 | -0.04(-0.10%) |
Oct 09, 2009 | 37.44 | 37.63 | 37.41 | 37.58 | 9,904,839 | -0.06(-0.16%) |
Oct 08, 2009 | 37.46 | 37.77 | 37.31 | 37.64 | 19,629,890 | +0.46(+1.23%) |
Oct 07, 2009 | 37.22 | 37.27 | 37.06 | 37.18 | 11,652,963 | -0.05(-0.14%) |
Oct 06, 2009 | 37.14 | 37.37 | 37.08 | 37.24 | 18,379,014 | +0.23(+0.62%) |
Oct 05, 2009 | 37.08 | 37.18 | 36.58 | 37.01 | 16,663,037 | -0.05(-0.12%) |
Oct 02, 2009 | 36.83 | 37.16 | 36.69 | 37.05 | 20,046,200 | +0.08(+0.23%) |