Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.71 | 39.00 | 37.15 | 38.64 | 10,286,132 | +0.82(+2.17%) |
Jul 29, 2010 | 38.37 | 38.55 | 37.44 | 37.82 | 8,328,357 | -0.28(-0.73%) |
Jul 28, 2010 | 38.69 | 38.75 | 37.39 | 38.10 | 6,978,572 | -0.53(-1.38%) |
Jul 27, 2010 | 38.21 | 39.02 | 38.11 | 38.63 | 10,820,082 | +0.60(+1.57%) |
Jul 26, 2010 | 37.26 | 38.19 | 37.26 | 38.03 | 5,773,007 | +0.65(+1.74%) |
Jul 23, 2010 | 37.57 | 37.69 | 36.57 | 37.38 | 12,362,378 | -0.40(-1.05%) |
Jul 22, 2010 | 37.29 | 38.15 | 37.29 | 37.78 | 7,125,173 | +0.75(+2.03%) |
Jul 21, 2010 | 37.63 | 37.78 | 36.91 | 37.03 | 8,504,881 | -0.67(-1.79%) |
Jul 20, 2010 | 37.53 | 37.70 | 36.91 | 37.70 | 7,826,973 | -0.28(-0.74%) |
Jul 19, 2010 | 37.18 | 37.99 | 37.07 | 37.98 | 11,049,472 | +1.01(+2.73%) |
Jul 16, 2010 | 37.49 | 37.65 | 36.80 | 36.97 | 11,327,826 | -0.53(-1.42%) |
Jul 15, 2010 | 37.23 | 37.71 | 37.06 | 37.50 | 6,633,898 | +0.21(+0.57%) |
Jul 14, 2010 | 37.06 | 37.56 | 37.05 | 37.29 | 5,761,608 | -0.10(-0.27%) |
Jul 13, 2010 | 37.32 | 37.76 | 37.23 | 37.39 | 5,513,744 | +0.23(+0.61%) |
Jul 12, 2010 | 37.02 | 37.25 | 36.78 | 37.16 | 6,004,183 | -0.08(-0.23%) |
Jul 09, 2010 | 37.10 | 37.28 | 36.78 | 37.25 | 6,788,677 | +0.23(+0.63%) |
Jul 08, 2010 | 36.50 | 37.03 | 36.16 | 37.01 | 9,537,228 | +0.59(+1.62%) |
Jul 07, 2010 | 36.68 | 36.78 | 35.83 | 36.42 | 10,680,679 | +0.07(+0.19%) |
Jul 06, 2010 | 36.88 | 37.02 | 35.96 | 36.35 | 8,590,590 | -0.28(-0.77%) |
Jul 02, 2010 | 36.86 | 37.20 | 36.43 | 36.64 | 7,391,531 | -0.23(-0.61%) |
Jul 01, 2010 | 37.27 | 37.27 | 36.14 | 36.86 | 13,765,035 | -0.41(-1.10%) |
Jun 30, 2010 | 38.17 | 38.61 | 37.27 | 37.28 | 12,048,254 | -1.08(-2.81%) |
Jun 29, 2010 | 38.86 | 38.95 | 38.15 | 38.35 | 11,722,641 | -1.52(-3.80%) |
Jun 25, 2010 | 40.12 | 40.45 | 39.33 | 39.87 | 46,988,172 | +0.08(+0.20%) |
Jun 24, 2010 | 39.62 | 40.24 | 39.49 | 39.79 | 12,767,923 | -0.04(-0.09%) |
Jun 23, 2010 | 39.51 | 40.14 | 39.24 | 39.83 | 8,268,032 | +0.06(+0.14%) |
Jun 22, 2010 | 39.93 | 40.53 | 39.71 | 39.77 | 8,181,462 | -0.28(-0.71%) |
Jun 21, 2010 | 40.29 | 41.33 | 39.90 | 40.05 | 14,530,420 | +0.94(+2.39%) |
Jun 18, 2010 | 39.29 | 39.56 | 38.69 | 39.12 | 15,320,096 | -0.17(-0.43%) |
Jun 17, 2010 | 39.11 | 39.29 | 38.63 | 39.29 | 8,086,485 | +0.16(+0.40%) |
Jun 16, 2010 | 38.89 | 39.34 | 38.76 | 39.13 | 6,692,479 | +0.07(+0.18%) |
Jun 15, 2010 | 38.38 | 39.09 | 38.32 | 39.06 | 6,850,619 | +0.74(+1.94%) |
Jun 14, 2010 | 38.42 | 38.85 | 38.29 | 38.32 | 6,018,966 | -0.02(-0.06%) |
Jun 11, 2010 | 38.01 | 38.59 | 37.93 | 38.34 | 6,001,300 | +0.06(+0.17%) |
Jun 10, 2010 | 37.99 | 38.47 | 37.76 | 38.27 | 8,742,245 | +0.61(+1.62%) |
Jun 09, 2010 | 38.13 | 38.31 | 37.52 | 37.66 | 8,843,646 | -0.47(-1.24%) |
Jun 08, 2010 | 37.93 | 38.19 | 37.53 | 38.14 | 11,242,373 | +0.22(+0.58%) |
Jun 07, 2010 | 38.39 | 38.42 | 37.70 | 37.92 | 14,048,241 | -0.59(-1.53%) |
Jun 04, 2010 | 38.85 | 39.23 | 38.37 | 38.51 | 14,613,926 | -0.92(-2.34%) |
Jun 03, 2010 | 39.61 | 39.71 | 38.93 | 39.43 | 14,355,169 | -0.32(-0.80%) |
Jun 02, 2010 | 37.95 | 39.91 | 37.78 | 39.75 | 36,942,024 | +3.78(+10.50%) |
Jun 01, 2010 | 36.65 | 37.13 | 35.96 | 35.97 | 10,197,833 | -0.72(-1.97%) |
May 28, 2010 | 36.45 | 37.01 | 36.47 | 36.69 | 15,762,050 | +0.25(+0.68%) |
May 27, 2010 | 36.16 | 36.46 | 35.90 | 36.45 | 10,337,400 | +0.76(+2.12%) |
May 26, 2010 | 37.16 | 37.16 | 35.66 | 35.69 | 15,553,451 | -1.55(-4.17%) |
May 25, 2010 | 36.81 | 37.32 | 36.26 | 37.24 | 12,401,065 | -0.08(-0.21%) |
May 24, 2010 | 36.86 | 37.66 | 36.59 | 37.32 | 10,152,419 | +0.16(+0.42%) |
May 21, 2010 | 36.98 | 37.91 | 36.72 | 37.16 | 14,872,609 | -0.35(-0.94%) |
May 20, 2010 | 38.05 | 38.79 | 37.45 | 37.52 | 10,295,909 | -1.64(-4.20%) |
May 19, 2010 | 38.62 | 39.51 | 38.51 | 39.16 | 8,208,395 | +0.42(+1.08%) |
May 18, 2010 | 38.93 | 39.22 | 38.66 | 38.74 | 6,194,008 | -0.10(-0.26%) |
May 17, 2010 | 39.25 | 39.25 | 38.18 | 38.84 | 8,323,375 | +0.09(+0.22%) |
May 14, 2010 | 39.47 | 39.60 | 38.42 | 38.76 | 8,067,470 | -0.84(-2.13%) |
May 13, 2010 | 39.94 | 40.05 | 39.53 | 39.60 | 6,680,205 | -0.51(-1.27%) |
May 12, 2010 | 39.63 | 40.28 | 39.34 | 40.11 | 7,686,059 | +0.47(+1.20%) |
May 11, 2010 | 40.06 | 40.21 | 38.98 | 39.63 | 8,339,193 | +0.25(+0.63%) |
May 10, 2010 | 39.33 | 40.36 | 39.09 | 39.39 | 11,847,419 | +0.79(+2.06%) |
May 07, 2010 | 38.64 | 39.17 | 37.92 | 38.59 | 14,930,929 | -0.21(-0.53%) |
May 06, 2010 | 39.99 | 40.03 | 37.42 | 38.80 | 13,751,093 | -1.31(-3.27%) |
May 05, 2010 | 39.98 | 40.64 | 39.90 | 40.11 | 8,450,030 | -0.16(-0.40%) |
May 04, 2010 | 40.47 | 40.56 | 39.62 | 40.27 | 10,846,435 | -0.54(-1.32%) |
May 03, 2010 | 40.71 | 41.07 | 40.49 | 40.81 | 8,343,007 | +0.20(+0.49%) |
Apr 30, 2010 | 41.73 | 41.83 | 40.60 | 40.61 | 11,562,585 | -0.91(-2.18%) |
Apr 29, 2010 | 41.37 | 41.85 | 41.15 | 41.52 | 6,127,926 | +0.29(+0.70%) |
Apr 28, 2010 | 41.05 | 41.50 | 40.95 | 41.23 | 8,799,915 | +0.24(+0.59%) |
Apr 27, 2010 | 41.24 | 41.75 | 40.95 | 40.99 | 8,718,426 | -0.42(-1.01%) |
Apr 26, 2010 | 41.80 | 41.95 | 41.39 | 41.41 | 8,688,252 | -0.32(-0.76%) |
Apr 23, 2010 | 41.17 | 41.81 | 40.93 | 41.73 | 10,029,717 | +0.51(+1.24%) |
Apr 22, 2010 | 40.97 | 41.62 | 40.41 | 41.22 | 14,672,845 | -0.39(-0.94%) |
Apr 21, 2010 | 42.41 | 42.52 | 41.18 | 41.60 | 19,422,188 | -1.04(-2.44%) |
Apr 20, 2010 | 43.30 | 43.30 | 42.45 | 42.65 | 10,188,266 | -0.63(-1.46%) |
Apr 19, 2010 | 42.94 | 43.41 | 42.63 | 43.28 | 6,025,904 | +0.25(+0.58%) |
Apr 16, 2010 | 43.00 | 43.27 | 42.55 | 43.03 | 10,323,534 | +0.06(+0.13%) |
Apr 15, 2010 | 43.14 | 43.28 | 42.84 | 42.97 | 6,542,974 | -0.35(-0.82%) |
Apr 14, 2010 | 42.82 | 43.37 | 42.79 | 43.33 | 7,314,662 | +0.33(+0.76%) |
Apr 13, 2010 | 42.47 | 43.16 | 42.47 | 43.00 | 6,647,094 | +0.22(+0.51%) |
Apr 12, 2010 | 42.99 | 43.16 | 42.64 | 42.78 | 7,869,271 | -0.38(-0.87%) |
Apr 09, 2010 | 42.70 | 43.17 | 42.70 | 43.16 | 5,059,656 | +0.27(+0.63%) |
Apr 08, 2010 | 42.81 | 43.11 | 42.43 | 42.89 | 6,163,364 | +0.12(+0.28%) |
Apr 07, 2010 | 42.72 | 43.06 | 42.58 | 42.77 | 6,453,701 | +0.04(+0.10%) |
Apr 06, 2010 | 42.70 | 42.86 | 42.41 | 42.72 | 5,439,882 | -0.09(-0.22%) |
Apr 05, 2010 | 43.04 | 43.15 | 42.71 | 42.82 | 5,192,665 | -0.27(-0.63%) |
Apr 01, 2010 | 42.48 | 43.09 | 43.09 | 43.09 | 8,348,958 | +0.68(+1.61%) |
Mar 31, 2010 | 42.52 | 42.67 | 42.30 | 42.40 | 7,020,510 | -0.18(-0.42%) |
Mar 30, 2010 | 42.38 | 42.71 | 42.21 | 42.58 | 6,061,912 | +0.13(+0.30%) |
Mar 29, 2010 | 42.31 | 42.63 | 42.24 | 42.46 | 6,023,694 | +0.35(+0.84%) |
Mar 26, 2010 | 42.05 | 42.46 | 41.81 | 42.10 | 7,940,479 | +0.11(+0.25%) |
Mar 25, 2010 | 42.09 | 42.37 | 41.81 | 41.99 | 12,506,766 | +0.13(+0.32%) |
Mar 24, 2010 | 42.37 | 42.52 | 41.78 | 41.86 | 13,228,853 | -0.70(-1.65%) |
Mar 23, 2010 | 42.46 | 42.58 | 42.24 | 42.56 | 7,090,563 | -0.02(-0.05%) |
Mar 22, 2010 | 42.24 | 42.80 | 42.16 | 42.58 | 12,470,129 | +0.06(+0.15%) |
Mar 19, 2010 | 41.75 | 42.61 | 40.85 | 42.52 | 26,679,948 | +1.20(+2.90%) |
Mar 18, 2010 | 40.68 | 41.41 | 40.51 | 41.32 | 9,091,255 | +0.62(+1.53%) |
Mar 17, 2010 | 40.65 | 40.70 | 40.32 | 40.70 | 7,547,558 | +0.01(+0.02%) |
Mar 16, 2010 | 40.60 | 40.78 | 40.19 | 40.69 | 8,828,730 | +0.38(+0.93%) |
Mar 15, 2010 | 40.10 | 40.92 | 40.06 | 40.32 | 9,951,008 | -0.38(-0.94%) |
Mar 12, 2010 | 40.90 | 40.92 | 40.51 | 40.70 | 5,086,218 | -0.04(-0.10%) |
Mar 11, 2010 | 40.70 | 40.92 | 40.45 | 40.74 | 6,134,024 | -0.21(-0.50%) |
Mar 10, 2010 | 41.09 | 41.09 | 40.75 | 40.95 | 6,520,302 | +0.01(+0.03%) |
Mar 09, 2010 | 40.58 | 41.05 | 40.58 | 40.93 | 7,190,236 | +0.11(+0.26%) |
Mar 08, 2010 | 40.57 | 41.17 | 40.53 | 40.83 | 6,222,039 | +0.26(+0.65%) |
Mar 05, 2010 | 40.22 | 40.58 | 39.83 | 40.56 | 9,213,325 | +0.33(+0.83%) |
Mar 04, 2010 | 40.40 | 40.45 | 39.95 | 40.23 | 8,645,979 | -0.09(-0.23%) |
Mar 03, 2010 | 40.30 | 40.51 | 40.16 | 40.32 | 7,980,788 | +0.02(+0.05%) |
Mar 02, 2010 | 40.33 | 40.41 | 40.02 | 40.30 | 10,187,093 | -0.02(-0.05%) |
Mar 01, 2010 | 40.21 | 40.46 | 40.19 | 40.32 | 7,956,443 | +0.21(+0.51%) |
Feb 26, 2010 | 39.86 | 40.41 | 39.76 | 40.12 | 8,962,992 | +0.26(+0.64%) |
Feb 25, 2010 | 39.90 | 40.02 | 39.53 | 39.86 | 9,302,404 | -0.35(-0.86%) |
Feb 24, 2010 | 40.15 | 40.38 | 39.94 | 40.21 | 6,897,052 | +0.26(+0.64%) |
Feb 23, 2010 | 40.36 | 40.55 | 39.93 | 39.95 | 10,869,881 | -0.51(-1.26%) |
Feb 22, 2010 | 40.65 | 40.70 | 40.25 | 40.46 | 10,137,441 | -0.20(-0.49%) |
Feb 19, 2010 | 40.43 | 40.90 | 40.36 | 40.66 | 10,063,597 | +0.08(+0.19%) |
Feb 18, 2010 | 40.61 | 40.70 | 40.46 | 40.58 | 11,459,011 | +0.05(+0.12%) |
Feb 17, 2010 | 40.34 | 40.80 | 40.22 | 40.53 | 9,640,665 | +0.15(+0.37%) |
Feb 16, 2010 | 40.12 | 40.39 | 39.83 | 40.39 | 7,402,646 | +0.36(+0.90%) |
Feb 12, 2010 | 39.84 | 40.02 | 40.02 | 40.02 | 11,301,327 | -0.01(-0.04%) |
Feb 11, 2010 | 40.08 | 40.39 | 39.85 | 40.04 | 11,981,949 | -0.24(-0.60%) |
Feb 10, 2010 | 40.46 | 40.60 | 39.95 | 40.28 | 8,493,646 | -0.26(-0.65%) |
Feb 09, 2010 | 41.27 | 41.39 | 40.18 | 40.54 | 26,432,868 | -0.18(-0.44%) |
Feb 08, 2010 | 40.78 | 41.05 | 40.18 | 40.72 | 8,393,016 | -0.16(-0.38%) |
Feb 05, 2010 | 40.78 | 41.12 | 40.14 | 40.88 | 11,875,942 | +0.11(+0.26%) |
Feb 04, 2010 | 41.74 | 41.85 | 40.63 | 40.77 | 13,422,576 | -1.09(-2.61%) |
Feb 03, 2010 | 41.74 | 42.11 | 41.71 | 41.86 | 9,994,443 | -0.11(-0.27%) |
Feb 02, 2010 | 41.53 | 42.02 | 41.39 | 41.97 | 10,810,533 | +0.36(+0.87%) |
Feb 01, 2010 | 41.47 | 41.70 | 41.36 | 41.61 | 9,989,471 | +0.17(+0.41%) |
Jan 29, 2010 | 41.29 | 41.76 | 41.22 | 41.44 | 13,357,322 | +0.28(+0.69%) |
Jan 28, 2010 | 41.01 | 41.65 | 40.79 | 41.16 | 16,421,581 | +0.24(+0.59%) |
Jan 27, 2010 | 39.93 | 41.02 | 39.93 | 40.92 | 13,681,856 | +0.82(+2.05%) |
Jan 26, 2010 | 39.82 | 40.30 | 39.47 | 40.10 | 20,997,964 | +0.62(+1.56%) |
Jan 25, 2010 | 40.19 | 40.24 | 39.37 | 39.48 | 9,483,007 | -0.63(-1.57%) |
Jan 22, 2010 | 40.16 | 40.61 | 40.06 | 40.11 | 8,420,984 | -0.02(-0.05%) |
Jan 21, 2010 | 40.70 | 40.79 | 39.90 | 40.13 | 8,232,118 | -0.40(-1.00%) |
Jan 20, 2010 | 40.83 | 40.83 | 39.98 | 40.53 | 9,349,704 | -0.25(-0.61%) |
Jan 19, 2010 | 39.98 | 40.92 | 39.85 | 40.78 | 12,093,489 | +0.92(+2.31%) |
Jan 15, 2010 | 39.71 | 39.86 | 39.86 | 39.86 | 10,216,590 | +0.06(+0.16%) |
Jan 14, 2010 | 39.93 | 40.06 | 39.62 | 39.80 | 6,588,363 | -0.26(-0.65%) |
Jan 13, 2010 | 39.93 | 40.22 | 39.66 | 40.06 | 7,134,895 | +0.35(+0.89%) |
Jan 12, 2010 | 40.49 | 40.69 | 38.85 | 39.71 | 15,901,038 | -0.70(-1.74%) |
Jan 11, 2010 | 40.34 | 40.65 | 40.12 | 40.41 | 5,732,877 | +0.18(+0.44%) |
Jan 08, 2010 | 39.73 | 40.27 | 39.43 | 40.23 | 9,279,877 | +0.35(+0.89%) |
Jan 07, 2010 | 39.98 | 40.06 | 38.73 | 39.88 | 14,643,497 | -0.37(-0.92%) |
Jan 06, 2010 | 40.35 | 40.67 | 40.04 | 40.24 | 8,488,086 | -0.30(-0.75%) |
Jan 05, 2010 | 40.63 | 40.88 | 39.88 | 40.55 | 11,123,571 | -0.35(-0.86%) |
Jan 04, 2010 | 40.13 | 41.01 | 40.08 | 40.90 | 7,447,030 | +0.81(+2.02%) |
Dec 31, 2009 | 40.73 | 40.09 | 40.09 | 40.09 | 5,683,895 | -0.69(-1.69%) |
Dec 30, 2009 | 40.75 | 40.96 | 40.61 | 40.78 | 3,507,227 | +0.01(+0.03%) |
Dec 29, 2009 | 40.94 | 41.05 | 40.51 | 40.76 | 4,363,023 | -0.10(-0.24%) |
Dec 28, 2009 | 40.73 | 40.91 | 40.56 | 40.86 | 3,868,037 | +0.17(+0.42%) |
Dec 24, 2009 | 40.51 | 40.71 | 40.32 | 40.69 | 1,811,371 | +0.05(+0.12%) |
Dec 23, 2009 | 40.74 | 40.87 | 40.43 | 40.64 | 6,056,431 | +0.09(+0.23%) |
Dec 22, 2009 | 40.58 | 40.79 | 40.44 | 40.55 | 5,953,732 | +0.35(+0.86%) |
Dec 21, 2009 | 39.73 | 40.48 | 39.68 | 40.20 | 8,013,515 | +0.66(+1.67%) |
Dec 18, 2009 | 39.14 | 39.69 | 38.91 | 39.54 | 16,860,120 | +0.86(+2.24%) |
Dec 17, 2009 | 39.00 | 39.00 | 38.35 | 38.68 | 8,659,043 | -0.35(-0.89%) |
Dec 16, 2009 | 39.60 | 39.78 | 39.00 | 39.03 | 9,709,569 | -0.48(-1.22%) |
Dec 15, 2009 | 40.10 | 40.24 | 39.37 | 39.51 | 7,517,679 | -0.79(-1.95%) |
Dec 14, 2009 | 40.32 | 40.46 | 39.97 | 40.29 | 5,896,663 | +0.39(+0.98%) |
Dec 11, 2009 | 39.89 | 40.17 | 39.71 | 39.90 | 6,249,007 | +0.08(+0.20%) |
Dec 10, 2009 | 39.71 | 40.29 | 39.68 | 39.83 | 9,152,841 | +0.09(+0.21%) |
Dec 09, 2009 | 39.51 | 39.83 | 39.25 | 39.74 | 7,012,337 | +0.11(+0.27%) |
Dec 08, 2009 | 39.68 | 39.83 | 39.49 | 39.63 | 6,888,585 | -0.39(-0.97%) |
Dec 07, 2009 | 40.62 | 40.71 | 39.92 | 40.02 | 8,553,225 | -0.26(-0.65%) |
Dec 04, 2009 | 40.45 | 40.71 | 40.07 | 40.29 | 7,208,291 | +0.21(+0.53%) |
Dec 03, 2009 | 40.68 | 40.80 | 39.89 | 40.07 | 10,286,110 | -0.67(-1.65%) |
Dec 02, 2009 | 40.45 | 41.02 | 40.41 | 40.75 | 6,597,611 | +0.30(+0.74%) |
Dec 01, 2009 | 39.95 | 40.57 | 39.93 | 40.45 | 6,973,163 | +0.52(+1.30%) |
Nov 30, 2009 | 40.16 | 40.39 | 39.86 | 39.93 | 8,099,004 | -0.11(-0.27%) |
Nov 27, 2009 | 39.51 | 40.38 | 39.39 | 40.04 | 4,200,970 | -0.41(-1.02%) |
Nov 25, 2009 | 40.29 | 40.91 | 40.19 | 40.45 | 6,594,103 | +0.20(+0.49%) |
Nov 24, 2009 | 40.00 | 40.25 | 39.81 | 40.25 | 7,306,734 | +0.39(+0.98%) |
Nov 23, 2009 | 39.56 | 40.10 | 39.51 | 39.86 | 7,103,004 | +0.62(+1.57%) |
Nov 20, 2009 | 39.54 | 39.54 | 39.06 | 39.25 | 13,396,223 | -0.48(-1.21%) |
Nov 19, 2009 | 39.60 | 39.85 | 39.33 | 39.73 | 7,027,881 | -0.06(-0.14%) |
Nov 18, 2009 | 39.66 | 40.02 | 39.54 | 39.78 | 8,394,519 | -0.10(-0.25%) |
Nov 17, 2009 | 39.68 | 39.93 | 39.56 | 39.88 | 5,779,464 | +0.10(+0.25%) |
Nov 16, 2009 | 39.37 | 39.93 | 39.21 | 39.78 | 8,625,262 | +0.52(+1.32%) |
Nov 13, 2009 | 39.25 | 39.43 | 39.10 | 39.27 | 7,253,237 | +0.13(+0.34%) |
Nov 12, 2009 | 39.15 | 39.55 | 38.85 | 39.13 | 11,598,939 | +0.31(+0.80%) |
Nov 11, 2009 | 38.39 | 38.87 | 38.38 | 38.82 | 6,930,146 | +0.48(+1.26%) |
Nov 10, 2009 | 38.86 | 38.95 | 38.13 | 38.34 | 12,553,139 | -0.57(-1.48%) |
Nov 09, 2009 | 38.77 | 39.07 | 38.63 | 38.91 | 8,932,045 | +0.16(+0.40%) |
Nov 06, 2009 | 38.17 | 38.93 | 38.17 | 38.76 | 7,754,725 | +0.45(+1.18%) |
Nov 05, 2009 | 37.62 | 38.49 | 37.40 | 38.30 | 12,040,851 | +1.37(+3.70%) |
Nov 04, 2009 | 37.19 | 37.47 | 36.65 | 36.93 | 12,045,373 | -0.30(-0.80%) |
Nov 03, 2009 | 37.05 | 37.46 | 36.85 | 37.23 | 9,960,610 | +0.08(+0.21%) |
Nov 02, 2009 | 37.46 | 38.15 | 36.97 | 37.15 | 15,193,999 | -0.84(-2.22%) |
Oct 30, 2009 | 38.35 | 38.86 | 37.49 | 38.00 | 16,981,512 | -0.47(-1.23%) |
Oct 29, 2009 | 38.22 | 38.71 | 38.22 | 38.47 | 10,033,607 | +0.41(+1.08%) |
Oct 28, 2009 | 38.52 | 38.83 | 38.05 | 38.06 | 9,451,624 | -0.50(-1.29%) |
Oct 27, 2009 | 38.27 | 38.87 | 38.13 | 38.56 | 12,489,612 | +0.06(+0.15%) |
Oct 26, 2009 | 39.82 | 40.12 | 38.32 | 38.50 | 17,785,368 | -1.30(-3.28%) |
Oct 23, 2009 | 39.77 | 40.27 | 39.51 | 39.80 | 13,550,358 | -0.48(-1.20%) |
Oct 22, 2009 | 40.90 | 40.92 | 39.71 | 40.29 | 29,058,872 | -1.81(-4.29%) |
Oct 21, 2009 | 41.58 | 42.51 | 41.24 | 42.09 | 18,784,306 | +0.89(+2.17%) |
Oct 20, 2009 | 41.68 | 42.41 | 41.12 | 41.20 | 15,319,481 | -1.49(-3.49%) |
Oct 19, 2009 | 42.35 | 43.37 | 42.16 | 42.69 | 15,102,003 | -0.77(-1.76%) |
Oct 16, 2009 | 43.56 | 43.74 | 43.01 | 43.45 | 9,264,277 | -0.36(-0.82%) |
Oct 15, 2009 | 42.92 | 43.83 | 42.77 | 43.82 | 11,139,824 | +0.89(+2.08%) |
Oct 14, 2009 | 42.06 | 43.06 | 42.06 | 42.92 | 9,444,772 | +0.92(+2.19%) |
Oct 13, 2009 | 42.08 | 42.21 | 41.77 | 42.00 | 7,717,228 | -0.17(-0.40%) |
Oct 12, 2009 | 42.60 | 42.80 | 42.06 | 42.17 | 7,739,205 | +0.06(+0.15%) |
Oct 09, 2009 | 41.82 | 42.35 | 41.79 | 42.11 | 6,739,891 | +0.38(+0.90%) |
Oct 08, 2009 | 41.79 | 42.12 | 41.60 | 41.73 | 7,570,249 | +0.25(+0.60%) |
Oct 07, 2009 | 41.58 | 41.72 | 41.31 | 41.48 | 6,513,838 | -0.23(-0.54%) |
Oct 06, 2009 | 41.30 | 42.07 | 41.22 | 41.71 | 7,604,801 | +0.39(+0.94%) |
Oct 05, 2009 | 41.56 | 41.67 | 41.11 | 41.32 | 7,333,072 | -0.19(-0.46%) |
Oct 02, 2009 | 41.80 | 41.99 | 41.36 | 41.51 | 6,378,580 | -0.30(-0.71%) |
Oct 01, 2009 | 42.63 | 42.83 | 41.80 | 41.81 | 9,804,045 | -0.87(-2.04%) |
Sep 30, 2009 | 42.87 | 42.99 | 42.24 | 42.68 | 8,455,082 | -0.16(-0.38%) |
Sep 29, 2009 | 43.04 | 43.40 | 42.63 | 42.85 | 7,900,696 | +0.01(+0.02%) |
Sep 28, 2009 | 42.75 | 43.57 | 42.75 | 42.84 | 6,553,797 | +0.13(+0.30%) |
Sep 25, 2009 | 43.01 | 43.35 | 42.67 | 42.71 | 7,168,271 | -0.36(-0.84%) |
Sep 24, 2009 | 42.87 | 43.38 | 42.76 | 43.07 | 8,601,360 | +0.16(+0.38%) |
Sep 23, 2009 | 43.22 | 43.23 | 42.71 | 42.91 | 10,710,545 | -0.20(-0.46%) |
Sep 22, 2009 | 44.23 | 44.30 | 42.93 | 43.11 | 12,913,915 | -1.05(-2.38%) |
Sep 21, 2009 | 44.09 | 44.20 | 43.35 | 44.16 | 11,644,727 | +1.07(+2.48%) |
Sep 18, 2009 | 43.09 | 43.44 | 42.82 | 43.09 | 13,633,797 | +0.20(+0.46%) |
Sep 17, 2009 | 42.41 | 42.92 | 42.25 | 42.89 | 10,880,151 | +0.59(+1.39%) |
Sep 16, 2009 | 41.53 | 42.36 | 41.43 | 42.30 | 9,185,230 | +0.86(+2.07%) |
Sep 15, 2009 | 41.85 | 41.87 | 41.17 | 41.44 | 10,037,015 | -0.52(-1.23%) |
Sep 14, 2009 | 41.46 | 42.18 | 41.46 | 41.96 | 7,211,497 | +0.47(+1.14%) |
Sep 11, 2009 | 41.77 | 41.82 | 41.40 | 41.48 | 6,774,446 | -0.35(-0.83%) |
Sep 10, 2009 | 42.12 | 42.13 | 41.56 | 41.83 | 8,099,873 | -0.11(-0.25%) |
Sep 09, 2009 | 41.77 | 42.21 | 41.65 | 41.94 | 6,721,075 | +0.01(+0.03%) |
Sep 08, 2009 | 41.81 | 42.26 | 41.68 | 41.92 | 8,532,267 | +0.15(+0.36%) |
Sep 04, 2009 | 41.30 | 41.82 | 41.19 | 41.77 | 6,587,450 | +0.34(+0.82%) |
Sep 03, 2009 | 41.68 | 41.68 | 40.85 | 41.43 | 9,831,068 | -0.45(-1.07%) |
Sep 02, 2009 | 41.69 | 42.05 | 41.50 | 41.88 | 7,321,898 | +0.09(+0.20%) |
Sep 01, 2009 | 42.24 | 42.99 | 41.56 | 41.80 | 9,311,508 | -0.57(-1.34%) |
Aug 31, 2009 | 41.92 | 42.63 | 41.92 | 42.36 | 9,851,134 | +0.12(+0.29%) |
Aug 28, 2009 | 42.72 | 43.08 | 41.92 | 42.24 | 7,284,307 | -0.45(-1.06%) |
Aug 27, 2009 | 43.12 | 43.36 | 42.52 | 42.70 | 8,606,324 | -0.70(-1.62%) |
Aug 26, 2009 | 42.84 | 43.79 | 42.53 | 43.40 | 8,716,264 | +0.62(+1.46%) |
Aug 25, 2009 | 42.64 | 43.21 | 42.60 | 42.77 | 8,661,895 | -0.01(-0.03%) |
Aug 24, 2009 | 43.05 | 43.11 | 42.54 | 42.79 | 7,479,481 | -0.18(-0.43%) |
Aug 21, 2009 | 43.11 | 43.23 | 42.31 | 42.97 | 9,320,858 | +0.25(+0.58%) |
Aug 20, 2009 | 42.48 | 43.03 | 42.24 | 42.72 | 6,476,679 | +0.11(+0.25%) |
Aug 19, 2009 | 42.16 | 42.73 | 41.92 | 42.62 | 8,956,340 | +0.27(+0.64%) |
Aug 18, 2009 | 42.48 | 42.74 | 41.97 | 42.35 | 8,927,458 | -0.06(-0.13%) |
Aug 17, 2009 | 42.86 | 42.98 | 42.33 | 42.41 | 11,735,594 | -0.72(-1.66%) |
Aug 14, 2009 | 43.32 | 43.64 | 42.51 | 43.12 | 18,277,208 | -0.01(-0.02%) |
Aug 13, 2009 | 44.12 | 45.89 | 42.95 | 43.13 | 29,282,320 | -0.92(-2.09%) |
Aug 12, 2009 | 44.44 | 44.50 | 43.77 | 44.05 | 13,911,790 | -0.46(-1.03%) |
Aug 11, 2009 | 43.24 | 44.63 | 42.85 | 44.51 | 21,796,986 | +1.11(+2.56%) |
Aug 10, 2009 | 42.85 | 43.46 | 42.37 | 43.40 | 9,471,718 | +0.53(+1.24%) |
Aug 07, 2009 | 43.62 | 43.65 | 42.50 | 42.87 | 12,244,866 | -0.14(-0.33%) |
Aug 06, 2009 | 44.23 | 44.26 | 42.97 | 43.01 | 12,551,617 | -1.15(-2.60%) |
Aug 05, 2009 | 45.11 | 45.23 | 43.94 | 44.16 | 10,012,153 | -1.49(-3.26%) |
Aug 04, 2009 | 44.04 | 45.66 | 44.02 | 45.64 | 16,565,151 | +1.08(+2.43%) |