Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.28 | 45.62 | 45.12 | 45.31 | 15,995,369 | +0.15(+0.34%) |
May 23, 2011 | 44.90 | 45.25 | 44.83 | 45.16 | 17,459,040 | -0.09(-0.20%) |
May 20, 2011 | 45.63 | 45.69 | 44.96 | 45.25 | 17,960,970 | -0.48(-1.05%) |
May 19, 2011 | 45.83 | 45.83 | 45.36 | 45.73 | 14,071,288 | -0.08(-0.17%) |
May 18, 2011 | 45.58 | 45.81 | 45.42 | 45.81 | 13,112,476 | +0.07(+0.15%) |
May 17, 2011 | 45.62 | 45.79 | 45.36 | 45.74 | 15,671,651 | +0.02(+0.05%) |
May 16, 2011 | 45.74 | 46.01 | 45.59 | 45.72 | 16,716,287 | -0.17(-0.38%) |
May 13, 2011 | 46.21 | 46.32 | 45.43 | 45.89 | 16,996,270 | -0.39(-0.85%) |
May 12, 2011 | 45.49 | 46.40 | 45.34 | 46.28 | 22,664,788 | +0.43(+0.93%) |
May 11, 2011 | 45.68 | 45.97 | 45.33 | 45.85 | 29,027,800 | +0.56(+1.23%) |
May 10, 2011 | 45.19 | 45.32 | 44.96 | 45.30 | 14,093,200 | +0.09(+0.20%) |
May 09, 2011 | 44.85 | 45.30 | 44.82 | 45.21 | 13,075,112 | +0.25(+0.55%) |
May 06, 2011 | 44.94 | 45.12 | 44.85 | 44.96 | 17,306,298 | +0.18(+0.40%) |
May 05, 2011 | 45.08 | 45.19 | 44.63 | 44.78 | 21,684,438 | -0.45(-1.01%) |
May 04, 2011 | 45.46 | 45.68 | 45.03 | 45.23 | 19,485,160 | -0.41(-0.89%) |
May 03, 2011 | 45.54 | 45.78 | 45.47 | 45.64 | 19,028,734 | +0.03(+0.08%) |
May 02, 2011 | 45.65 | 45.67 | 45.47 | 45.61 | 22,449,996 | +0.34(+0.75%) |
Apr 29, 2011 | 45.18 | 45.44 | 45.05 | 45.27 | 17,572,476 | +0.23(+0.52%) |
Apr 28, 2011 | 45.04 | 45.28 | 44.72 | 45.03 | 19,009,420 | -0.13(-0.29%) |
Apr 27, 2011 | 43.70 | 45.19 | 43.67 | 45.16 | 34,528,300 | +0.43(+0.95%) |
Apr 26, 2011 | 44.13 | 44.98 | 44.13 | 44.74 | 21,115,372 | +0.58(+1.31%) |
Apr 25, 2011 | 44.18 | 44.22 | 43.90 | 44.16 | 10,493,550 | +0.03(+0.06%) |
Apr 21, 2011 | 43.95 | 44.29 | 43.92 | 44.13 | 16,982,924 | -0.22(-0.50%) |
Apr 20, 2011 | 43.54 | 44.46 | 43.52 | 44.35 | 38,854,520 | +1.17(+2.71%) |
Apr 19, 2011 | 42.71 | 43.30 | 42.57 | 43.18 | 37,890,316 | +1.54(+3.69%) |
Apr 18, 2011 | 41.64 | 42.15 | 41.40 | 41.64 | 29,098,352 | -0.07(-0.17%) |
Apr 15, 2011 | 41.49 | 41.98 | 41.31 | 41.71 | 27,023,968 | +0.37(+0.90%) |
Apr 14, 2011 | 41.02 | 41.41 | 40.98 | 41.34 | 15,158,417 | +0.29(+0.70%) |
Apr 13, 2011 | 41.09 | 41.29 | 40.99 | 41.05 | 15,240,512 | -0.23(-0.57%) |
Apr 12, 2011 | 41.09 | 41.38 | 41.09 | 41.29 | 13,390,610 | +0.06(+0.13%) |
Apr 11, 2011 | 41.01 | 41.45 | 40.98 | 41.23 | 14,297,379 | +0.28(+0.67%) |
Apr 08, 2011 | 41.14 | 41.18 | 40.85 | 40.96 | 11,411,153 | -0.01(-0.03%) |
Apr 07, 2011 | 41.14 | 41.16 | 40.81 | 40.97 | 13,419,842 | -0.12(-0.30%) |
Apr 06, 2011 | 41.12 | 41.26 | 41.05 | 41.09 | 14,535,718 | -0.10(-0.23%) |
Apr 05, 2011 | 41.16 | 41.30 | 40.97 | 41.19 | 15,394,399 | -0.24(-0.58%) |
Apr 04, 2011 | 40.98 | 41.45 | 40.96 | 41.43 | 13,678,653 | +0.45(+1.11%) |
Apr 01, 2011 | 41.07 | 41.08 | 40.68 | 40.98 | 14,395,924 | +0.17(+0.41%) |
Mar 31, 2011 | 40.78 | 41.12 | 40.78 | 40.81 | 14,054,080 | -0.09(-0.22%) |
Mar 30, 2011 | 40.90 | 40.90 | 40.90 | 40.90 | 15,605,575 | +0.11(+0.27%) |
Mar 29, 2011 | 40.63 | 40.85 | 40.59 | 40.79 | 13,481,153 | -0.01(-0.03%) |
Mar 28, 2011 | 40.63 | 40.85 | 40.63 | 40.80 | 12,172,615 | +0.18(+0.44%) |
Mar 25, 2011 | 40.65 | 40.70 | 40.40 | 40.63 | 11,737,525 | -0.03(-0.08%) |
Mar 24, 2011 | 40.63 | 40.69 | 40.45 | 40.66 | 12,586,988 | +0.21(+0.53%) |
Mar 23, 2011 | 40.45 | 40.56 | 40.29 | 40.45 | 14,375,030 | -0.05(-0.12%) |
Mar 22, 2011 | 40.50 | 40.74 | 40.43 | 40.49 | 14,746,007 | -0.03(-0.07%) |
Mar 21, 2011 | 40.52 | 40.60 | 40.43 | 40.52 | 15,525,077 | +0.18(+0.44%) |
Mar 18, 2011 | 40.34 | 40.43 | 40.02 | 40.34 | 20,892,898 | +0.30(+0.76%) |
Mar 17, 2011 | 40.09 | 40.21 | 39.88 | 40.04 | 18,088,486 | +0.32(+0.82%) |
Mar 16, 2011 | 40.34 | 40.34 | 39.61 | 39.72 | 24,701,560 | -0.56(-1.40%) |
Mar 15, 2011 | 40.15 | 40.73 | 40.09 | 40.28 | 23,315,060 | -0.45(-1.10%) |
Mar 14, 2011 | 40.98 | 40.98 | 40.58 | 40.73 | 17,114,490 | -0.39(-0.94%) |
Mar 11, 2011 | 40.80 | 41.23 | 40.72 | 41.11 | 15,177,334 | +0.06(+0.13%) |
Mar 10, 2011 | 41.42 | 41.53 | 40.91 | 41.06 | 21,567,380 | -0.54(-1.31%) |
Mar 09, 2011 | 41.84 | 42.06 | 41.55 | 41.60 | 14,643,405 | -0.21(-0.51%) |
Mar 08, 2011 | 41.66 | 42.01 | 41.56 | 41.82 | 12,901,944 | +0.21(+0.51%) |
Mar 07, 2011 | 42.08 | 42.09 | 41.53 | 41.60 | 13,945,227 | -0.45(-1.08%) |
Mar 04, 2011 | 42.22 | 42.22 | 41.56 | 42.06 | 16,607,846 | +0.01(+0.02%) |
Mar 03, 2011 | 42.10 | 42.15 | 41.89 | 42.05 | 11,328,624 | +0.17(+0.39%) |
Mar 02, 2011 | 41.67 | 41.97 | 41.58 | 41.89 | 14,902,103 | +0.08(+0.18%) |
Mar 01, 2011 | 42.19 | 42.36 | 41.74 | 41.81 | 20,377,324 | -0.51(-1.20%) |
Feb 28, 2011 | 41.28 | 42.33 | 41.17 | 42.32 | 29,010,424 | +1.24(+3.02%) |
Feb 25, 2011 | 41.27 | 41.29 | 40.89 | 41.08 | 17,227,142 | -0.05(-0.12%) |
Feb 24, 2011 | 41.28 | 41.30 | 40.98 | 41.13 | 17,240,634 | -0.10(-0.23%) |
Feb 23, 2011 | 41.48 | 41.69 | 41.21 | 41.22 | 17,726,720 | -0.18(-0.43%) |
Feb 22, 2011 | 41.42 | 41.63 | 41.26 | 41.40 | 16,187,964 | -0.31(-0.75%) |
Feb 18, 2011 | 41.57 | 41.79 | 41.33 | 41.72 | 18,154,900 | +0.22(+0.53%) |
Feb 17, 2011 | 41.21 | 41.59 | 41.18 | 41.50 | 10,450,670 | +0.18(+0.45%) |
Feb 16, 2011 | 41.37 | 41.46 | 41.30 | 41.31 | 13,808,097 | -0.07(-0.16%) |
Feb 15, 2011 | 41.37 | 41.44 | 41.29 | 41.38 | 12,558,526 | -0.05(-0.13%) |
Feb 14, 2011 | 41.43 | 41.63 | 41.40 | 41.44 | 11,911,859 | +0.00(+0.00%) |
Feb 11, 2011 | 41.46 | 41.76 | 41.31 | 41.44 | 14,109,045 | -0.16(-0.38%) |
Feb 10, 2011 | 41.39 | 41.69 | 41.24 | 41.59 | 12,650,721 | +0.03(+0.08%) |
Feb 09, 2011 | 41.59 | 41.60 | 41.39 | 41.56 | 12,513,208 | -0.04(-0.10%) |
Feb 08, 2011 | 41.60 | 41.63 | 41.47 | 41.60 | 11,525,883 | +0.05(+0.12%) |
Feb 07, 2011 | 41.56 | 41.63 | 41.40 | 41.55 | 12,041,514 | +0.02(+0.05%) |
Feb 04, 2011 | 41.60 | 41.63 | 41.40 | 41.53 | 14,248,240 | -0.01(-0.02%) |
Feb 03, 2011 | 41.41 | 41.62 | 41.36 | 41.54 | 14,773,351 | +0.16(+0.38%) |
Feb 02, 2011 | 41.27 | 41.48 | 41.15 | 41.38 | 14,640,902 | -0.01(-0.02%) |
Feb 01, 2011 | 40.75 | 41.46 | 40.75 | 41.39 | 21,652,294 | +0.59(+1.44%) |
Jan 31, 2011 | 41.07 | 41.11 | 40.75 | 40.80 | 27,915,532 | -0.16(-0.40%) |
Jan 28, 2011 | 41.58 | 41.64 | 40.96 | 40.96 | 22,377,798 | -0.46(-1.10%) |
Jan 27, 2011 | 41.39 | 41.67 | 41.37 | 41.42 | 16,441,772 | +0.05(+0.13%) |
Jan 26, 2011 | 41.76 | 41.81 | 41.37 | 41.37 | 29,687,452 | -0.33(-0.79%) |
Jan 25, 2011 | 41.57 | 42.07 | 41.44 | 41.69 | 41,099,932 | -0.87(-2.05%) |
Jan 24, 2011 | 42.71 | 42.81 | 42.43 | 42.57 | 16,672,526 | -0.20(-0.48%) |
Jan 21, 2011 | 43.18 | 43.18 | 42.64 | 42.77 | 18,948,342 | -0.14(-0.32%) |
Jan 20, 2011 | 42.82 | 43.07 | 42.69 | 42.91 | 16,881,076 | +0.20(+0.48%) |
Jan 19, 2011 | 42.36 | 42.74 | 42.33 | 42.71 | 14,058,435 | +0.31(+0.74%) |
Jan 18, 2011 | 42.47 | 42.73 | 42.33 | 42.39 | 20,428,282 | -0.31(-0.72%) |
Jan 14, 2011 | 42.97 | 42.98 | 42.49 | 42.70 | 16,516,595 | -0.25(-0.57%) |
Jan 13, 2011 | 42.71 | 42.99 | 42.56 | 42.94 | 13,901,702 | +0.28(+0.66%) |
Jan 12, 2011 | 42.63 | 42.92 | 42.54 | 42.66 | 12,177,394 | +0.16(+0.37%) |
Jan 11, 2011 | 42.47 | 42.56 | 42.32 | 42.51 | 10,800,437 | +0.08(+0.18%) |
Jan 10, 2011 | 42.52 | 42.60 | 42.32 | 42.43 | 14,319,624 | -0.30(-0.70%) |
Jan 07, 2011 | 43.14 | 43.18 | 42.71 | 42.73 | 16,238,753 | -0.42(-0.97%) |
Jan 06, 2011 | 43.30 | 43.37 | 42.94 | 43.15 | 11,142,846 | -0.07(-0.16%) |
Jan 05, 2011 | 43.29 | 43.37 | 42.97 | 43.22 | 17,341,592 | -0.03(-0.06%) |
Jan 04, 2011 | 43.09 | 43.24 | 42.83 | 43.24 | 18,086,416 | +0.36(+0.84%) |
Jan 03, 2011 | 42.75 | 43.13 | 42.68 | 42.88 | 21,819,678 | +0.66(+1.57%) |
Dec 31, 2010 | 42.25 | 42.38 | 42.15 | 42.22 | 7,297,262 | -0.06(-0.15%) |
Dec 30, 2010 | 42.39 | 42.45 | 42.25 | 42.28 | 8,452,722 | -0.13(-0.31%) |
Dec 29, 2010 | 42.40 | 42.62 | 42.40 | 42.41 | 7,287,725 | +0.05(+0.13%) |
Dec 28, 2010 | 42.36 | 42.53 | 42.25 | 42.36 | 9,308,406 | +0.08(+0.19%) |
Dec 27, 2010 | 42.45 | 42.49 | 42.20 | 42.28 | 7,564,439 | -0.22(-0.51%) |
Dec 23, 2010 | 42.34 | 42.64 | 42.34 | 42.49 | 10,621,039 | +0.16(+0.37%) |
Dec 22, 2010 | 42.55 | 42.60 | 42.27 | 42.34 | 12,964,704 | -0.22(-0.51%) |
Dec 21, 2010 | 42.86 | 42.87 | 42.51 | 42.55 | 11,584,871 | -0.12(-0.29%) |
Dec 20, 2010 | 42.69 | 42.77 | 42.48 | 42.68 | 13,028,783 | -0.01(-0.03%) |
Dec 17, 2010 | 42.49 | 42.69 | 42.31 | 42.69 | 23,381,622 | +0.10(+0.22%) |
Dec 16, 2010 | 42.83 | 42.86 | 42.35 | 42.60 | 16,320,785 | -0.12(-0.27%) |
Dec 15, 2010 | 42.96 | 43.11 | 42.62 | 42.71 | 16,896,562 | -0.14(-0.32%) |
Dec 14, 2010 | 42.34 | 42.96 | 42.25 | 42.85 | 19,763,618 | +0.62(+1.47%) |
Dec 13, 2010 | 42.21 | 42.30 | 42.02 | 42.23 | 20,030,788 | -0.03(-0.08%) |
Dec 10, 2010 | 42.45 | 42.55 | 42.11 | 42.26 | 16,786,954 | -0.10(-0.24%) |
Dec 09, 2010 | 42.62 | 42.98 | 42.15 | 42.36 | 18,993,678 | -0.27(-0.62%) |
Dec 08, 2010 | 42.47 | 42.71 | 42.42 | 42.63 | 11,542,393 | +0.10(+0.22%) |
Dec 07, 2010 | 42.71 | 42.83 | 42.49 | 42.53 | 13,958,251 | +0.08(+0.18%) |
Dec 06, 2010 | 42.53 | 42.65 | 42.46 | 42.46 | 13,167,695 | -0.25(-0.58%) |
Dec 03, 2010 | 42.67 | 42.85 | 42.48 | 42.71 | 14,477,491 | -0.03(-0.06%) |
Dec 02, 2010 | 42.59 | 42.92 | 42.51 | 42.73 | 14,884,139 | +0.12(+0.29%) |
Dec 01, 2010 | 42.45 | 42.65 | 42.20 | 42.61 | 22,327,266 | +0.59(+1.41%) |
Nov 30, 2010 | 41.97 | 42.20 | 41.81 | 42.02 | 18,506,982 | -0.25(-0.58%) |
Nov 29, 2010 | 42.19 | 42.33 | 41.91 | 42.26 | 17,607,424 | -0.27(-0.63%) |
Nov 26, 2010 | 42.66 | 42.71 | 42.42 | 42.53 | 6,795,528 | -0.31(-0.72%) |
Nov 24, 2010 | 42.66 | 42.83 | 42.83 | 42.83 | 14,237,476 | +0.28(+0.67%) |
Nov 23, 2010 | 42.63 | 42.81 | 42.40 | 42.55 | 21,817,474 | -0.51(-1.18%) |
Nov 22, 2010 | 42.98 | 43.19 | 42.70 | 43.06 | 16,393,646 | -0.14(-0.33%) |
Nov 19, 2010 | 43.20 | 43.46 | 43.08 | 43.20 | 19,045,920 | +0.00(+0.00%) |
Nov 18, 2010 | 42.96 | 43.32 | 42.84 | 43.20 | 13,888,882 | +0.52(+1.22%) |
Nov 17, 2010 | 42.73 | 42.83 | 42.58 | 42.68 | 10,957,087 | -0.05(-0.13%) |
Nov 16, 2010 | 43.08 | 43.28 | 42.40 | 42.73 | 22,937,230 | -0.70(-1.62%) |
Nov 15, 2010 | 43.39 | 43.78 | 43.30 | 43.44 | 18,698,514 | +0.35(+0.80%) |
Nov 12, 2010 | 43.11 | 43.38 | 42.98 | 43.09 | 19,126,306 | -0.17(-0.39%) |
Nov 11, 2010 | 43.11 | 43.28 | 43.03 | 43.26 | 13,459,476 | -0.02(-0.05%) |
Nov 10, 2010 | 43.48 | 43.55 | 43.01 | 43.28 | 15,950,487 | -0.24(-0.56%) |
Nov 09, 2010 | 43.63 | 43.65 | 43.38 | 43.53 | 13,628,919 | -0.10(-0.23%) |
Nov 08, 2010 | 43.69 | 43.73 | 43.38 | 43.63 | 12,536,012 | -0.13(-0.29%) |
Nov 05, 2010 | 43.82 | 43.88 | 43.38 | 43.76 | 13,706,306 | -0.07(-0.17%) |
Nov 04, 2010 | 43.53 | 43.94 | 43.48 | 43.83 | 16,751,300 | +0.39(+0.89%) |
Nov 03, 2010 | 43.31 | 43.45 | 43.01 | 43.44 | 13,773,309 | +0.21(+0.49%) |
Nov 02, 2010 | 43.27 | 43.45 | 43.13 | 43.23 | 12,716,892 | +0.13(+0.30%) |
Nov 01, 2010 | 43.23 | 43.38 | 42.85 | 43.11 | 13,829,596 | -0.03(-0.08%) |
Oct 29, 2010 | 43.07 | 43.21 | 42.86 | 43.14 | 13,755,607 | +0.12(+0.28%) |
Oct 28, 2010 | 43.27 | 43.39 | 42.98 | 43.02 | 14,954,959 | -0.01(-0.02%) |
Oct 27, 2010 | 43.03 | 43.11 | 42.83 | 43.02 | 17,606,358 | -0.28(-0.64%) |
Oct 25, 2010 | 43.34 | 43.47 | 43.21 | 43.30 | 11,488,096 | +0.12(+0.27%) |
Oct 22, 2010 | 43.37 | 43.40 | 43.07 | 43.19 | 10,010,041 | -0.12(-0.28%) |
Oct 21, 2010 | 43.22 | 43.46 | 42.99 | 43.31 | 16,402,795 | +0.26(+0.61%) |
Oct 20, 2010 | 42.86 | 43.34 | 42.68 | 43.04 | 15,080,478 | +0.21(+0.49%) |
Oct 19, 2010 | 42.56 | 43.09 | 42.30 | 42.83 | 25,465,832 | -0.39(-0.89%) |
Oct 18, 2010 | 43.11 | 43.30 | 42.81 | 43.22 | 16,029,543 | +0.20(+0.46%) |
Oct 15, 2010 | 43.30 | 43.32 | 42.73 | 43.02 | 19,599,560 | -0.12(-0.27%) |
Oct 14, 2010 | 43.17 | 43.18 | 42.90 | 43.14 | 12,786,940 | +0.11(+0.25%) |
Oct 13, 2010 | 42.93 | 43.17 | 42.83 | 43.03 | 14,929,962 | +0.20(+0.46%) |
Oct 12, 2010 | 42.73 | 42.94 | 42.62 | 42.83 | 12,865,357 | -0.01(-0.02%) |
Oct 11, 2010 | 42.81 | 42.85 | 42.67 | 42.84 | 9,121,377 | +0.05(+0.11%) |
Oct 08, 2010 | 42.79 | 42.90 | 42.66 | 42.79 | 10,871,769 | +0.01(+0.02%) |
Oct 07, 2010 | 42.83 | 42.98 | 42.64 | 42.79 | 8,170 | +0.01(+0.02%) |
Oct 06, 2010 | 42.56 | 42.81 | 42.30 | 42.78 | 16,754,831 | +0.25(+0.59%) |
Oct 05, 2010 | 42.02 | 42.60 | 41.97 | 42.53 | 175,194 | +0.79(+1.90%) |
Oct 04, 2010 | 41.65 | 41.95 | 41.49 | 41.74 | 12,869,289 | -0.05(-0.13%) |
Oct 01, 2010 | 41.79 | 42.13 | 41.67 | 41.79 | 14,440,219 | -0.14(-0.34%) |
Sep 30, 2010 | 41.93 | 42.44 | 41.66 | 41.94 | 114,433 | -0.23(-0.56%) |
Sep 29, 2010 | 42.17 | 42.33 | 42.05 | 42.17 | 10,969 | -0.08(-0.19%) |
Sep 28, 2010 | 41.93 | 42.37 | 41.75 | 42.25 | 34,952 | +0.27(+0.65%) |
Sep 27, 2010 | 42.06 | 42.18 | 41.91 | 41.98 | 11,358,674 | -0.07(-0.18%) |
Sep 24, 2010 | 41.95 | 42.23 | 41.85 | 42.06 | 18,671,336 | +0.22(+0.53%) |
Sep 23, 2010 | 41.83 | 41.96 | 41.67 | 41.83 | 12,389,755 | -0.11(-0.26%) |
Sep 22, 2010 | 41.95 | 42.30 | 41.89 | 41.94 | 13,814,927 | +0.02(+0.05%) |
Sep 21, 2010 | 41.87 | 42.12 | 41.83 | 41.92 | 443 | -0.10(-0.24%) |
Sep 20, 2010 | 41.72 | 42.12 | 41.63 | 42.02 | 16,489,947 | +0.35(+0.84%) |
Sep 17, 2010 | 41.67 | 41.77 | 41.37 | 41.67 | 18,085,790 | +0.35(+0.85%) |
Sep 15, 2010 | 41.06 | 41.39 | 40.95 | 41.32 | 13,462,485 | +0.32(+0.78%) |
Sep 14, 2010 | 40.90 | 41.26 | 40.78 | 41.00 | 20,361 | +0.18(+0.43%) |
Sep 13, 2010 | 40.65 | 40.87 | 40.55 | 40.82 | 15,787,651 | +0.23(+0.57%) |
Sep 10, 2010 | 40.57 | 40.61 | 40.45 | 40.59 | 12,350,288 | +0.11(+0.27%) |
Sep 09, 2010 | 40.20 | 40.63 | 40.11 | 40.49 | 20,603,632 | +0.66(+1.65%) |
Sep 08, 2010 | 39.54 | 39.95 | 39.54 | 39.83 | 153,842 | +0.10(+0.26%) |
Sep 07, 2010 | 39.80 | 39.91 | 39.68 | 39.73 | 22,634 | -0.16(-0.39%) |
Sep 03, 2010 | 39.83 | 39.93 | 39.59 | 39.88 | 11,130,767 | +0.22(+0.55%) |
Sep 02, 2010 | 39.61 | 39.79 | 39.46 | 39.67 | 7,437 | +0.20(+0.51%) |
Sep 01, 2010 | 39.03 | 39.50 | 38.88 | 39.46 | 17,056,064 | +0.79(+2.03%) |
Aug 31, 2010 | 38.63 | 38.88 | 38.58 | 38.68 | 55,949 | -0.20(-0.50%) |
Aug 30, 2010 | 38.98 | 39.12 | 38.75 | 38.88 | 14,180,434 | +0.20(+0.51%) |
Aug 27, 2010 | 38.95 | 39.17 | 38.57 | 38.68 | 17,250,652 | -0.11(-0.28%) |
Aug 26, 2010 | 38.83 | 39.04 | 38.74 | 38.79 | 23,074 | -0.09(-0.22%) |
Aug 25, 2010 | 38.89 | 39.02 | 38.78 | 38.87 | 6,088 | -0.02(-0.05%) |
Aug 24, 2010 | 39.22 | 39.35 | 38.79 | 38.89 | 145,872 | -0.58(-1.46%) |
Aug 23, 2010 | 39.55 | 39.79 | 39.43 | 39.47 | 13,188,716 | +0.09(+0.22%) |
Aug 20, 2010 | 39.36 | 39.50 | 39.22 | 39.38 | 16,832,756 | +0.01(+0.03%) |
Aug 19, 2010 | 39.67 | 39.68 | 39.16 | 39.37 | 63,591 | -0.42(-1.06%) |
Aug 18, 2010 | 39.87 | 40.11 | 39.58 | 39.79 | 4,325 | +0.09(+0.22%) |
Aug 17, 2010 | 39.51 | 39.88 | 39.22 | 39.71 | 123,950 | +0.81(+2.09%) |
Aug 16, 2010 | 38.88 | 38.96 | 38.53 | 38.89 | 13,022,690 | -0.09(-0.24%) |
Aug 13, 2010 | 38.99 | 39.22 | 38.93 | 38.99 | 12,751,773 | -0.25(-0.63%) |
Aug 12, 2010 | 38.99 | 39.36 | 38.96 | 39.24 | 12,290,948 | +0.01(+0.03%) |
Aug 11, 2010 | 39.51 | 39.53 | 39.09 | 39.22 | 91,821 | -0.63(-1.58%) |
Aug 10, 2010 | 39.85 | 40.10 | 39.49 | 39.85 | 894 | -0.41(-1.02%) |
Aug 09, 2010 | 40.23 | 40.40 | 40.09 | 40.26 | 9,954,994 | +0.06(+0.15%) |
Aug 06, 2010 | 40.20 | 40.23 | 39.73 | 40.20 | 12,713,244 | +0.13(+0.33%) |
Aug 05, 2010 | 39.91 | 40.16 | 39.90 | 40.07 | 14,319,728 | +0.01(+0.03%) |
Aug 04, 2010 | 39.81 | 40.18 | 39.71 | 40.05 | 55,859 | +0.26(+0.66%) |
Aug 03, 2010 | 39.39 | 39.96 | 39.36 | 39.79 | 20,595 | +0.42(+1.07%) |
Aug 02, 2010 | 39.22 | 39.48 | 39.16 | 39.37 | 17,048,372 | +0.42(+1.08%) |
Jul 30, 2010 | 38.95 | 39.13 | 38.40 | 38.95 | 19,366,482 | +0.17(+0.45%) |
Jul 29, 2010 | 38.96 | 39.07 | 38.69 | 38.77 | 11,697 | -0.18(-0.46%) |
Jul 28, 2010 | 38.96 | 39.06 | 38.65 | 38.96 | 4,032 | +0.00(+0.00%) |
Jul 27, 2010 | 38.96 | 39.18 | 38.63 | 38.96 | 14,620 | +0.24(+0.62%) |
Jul 26, 2010 | 38.65 | 38.89 | 38.54 | 38.71 | 17,565,116 | +0.07(+0.19%) |
Jul 23, 2010 | 38.41 | 38.65 | 38.22 | 38.64 | 22,486,080 | +0.41(+1.07%) |
Jul 22, 2010 | 38.51 | 38.63 | 38.12 | 38.23 | 15,499 | -0.07(-0.17%) |
Jul 21, 2010 | 39.42 | 39.42 | 38.13 | 38.30 | 38,338,784 | -0.98(-2.49%) |
Jul 20, 2010 | 39.28 | 39.40 | 38.89 | 39.28 | 33,266,662 | -0.66(-1.66%) |
Jul 19, 2010 | 39.85 | 40.09 | 39.80 | 39.94 | 15,327,379 | +0.09(+0.22%) |
Jul 16, 2010 | 39.85 | 40.36 | 39.73 | 39.85 | 26,204,668 | -0.46(-1.15%) |
Jul 15, 2010 | 40.64 | 40.73 | 40.16 | 40.32 | 19,147,540 | -0.33(-0.81%) |
Jul 14, 2010 | 40.34 | 40.68 | 40.26 | 40.64 | 14,420,131 | +0.08(+0.20%) |
Jul 13, 2010 | 40.56 | 40.87 | 40.52 | 40.56 | 38,845 | +0.19(+0.48%) |
Jul 12, 2010 | 40.55 | 40.59 | 40.27 | 40.37 | 16,103,310 | -0.22(-0.55%) |
Jul 09, 2010 | 40.59 | 40.95 | 40.48 | 40.59 | 18,157,162 | -0.56(-1.37%) |
Jul 08, 2010 | 40.85 | 41.39 | 40.66 | 41.15 | 119,631 | +0.52(+1.27%) |
Jul 07, 2010 | 39.78 | 40.70 | 39.58 | 40.64 | 25,772,360 | +1.03(+2.59%) |
Jul 06, 2010 | 39.89 | 39.96 | 39.34 | 39.61 | 12,030 | +0.00(+0.00%) |
Jul 02, 2010 | 39.61 | 39.95 | 39.46 | 39.61 | 15,712,239 | +0.24(+0.61%) |
Jul 01, 2010 | 39.37 | 39.73 | 39.32 | 39.37 | 26,807,056 | -0.23(-0.58%) |
Jun 30, 2010 | 39.60 | 39.97 | 39.52 | 39.60 | 36,694 | -0.05(-0.12%) |
Jun 29, 2010 | 39.55 | 39.84 | 39.34 | 39.65 | 15,752 | +0.29(+0.73%) |
Jun 25, 2010 | 39.36 | 40.14 | 39.31 | 39.36 | 67,134,728 | -0.60(-1.51%) |
Jun 24, 2010 | 39.96 | 40.19 | 39.58 | 39.96 | 19,441 | +0.24(+0.61%) |
Jun 23, 2010 | 39.67 | 39.84 | 39.36 | 39.72 | 18,880,874 | +0.05(+0.14%) |
Jun 22, 2010 | 39.73 | 40.29 | 39.64 | 39.67 | 97,104 | +0.02(+0.05%) |
Jun 21, 2010 | 39.89 | 40.09 | 39.51 | 39.65 | 17,904,850 | -0.03(-0.08%) |
Jun 18, 2010 | 39.68 | 39.75 | 39.46 | 39.68 | 25,124,256 | +0.00(+0.00%) |
Jun 17, 2010 | 39.75 | 39.85 | 39.32 | 39.68 | 26,774 | -0.04(-0.10%) |
Jun 16, 2010 | 39.72 | 39.95 | 39.41 | 39.72 | 12,880,590 | +0.07(+0.17%) |
Jun 15, 2010 | 39.65 | 39.67 | 39.26 | 39.65 | 5,566 | +0.48(+1.23%) |
Jun 14, 2010 | 39.36 | 39.63 | 39.14 | 39.17 | 15,695,991 | -0.03(-0.07%) |
Jun 11, 2010 | 39.00 | 39.21 | 38.84 | 39.20 | 21,943,750 | -0.03(-0.07%) |
Jun 10, 2010 | 39.22 | 39.65 | 39.12 | 39.22 | 36,567 | +0.22(+0.57%) |
Jun 09, 2010 | 39.42 | 39.52 | 38.85 | 39.00 | 19,630,412 | -0.32(-0.80%) |
Jun 08, 2010 | 38.99 | 39.36 | 38.80 | 39.32 | 22,253,618 | +0.43(+1.10%) |
Jun 07, 2010 | 39.00 | 39.26 | 38.89 | 38.89 | 20,646,626 | -0.01(-0.02%) |
Jun 04, 2010 | 38.89 | 39.58 | 38.73 | 38.89 | 32,492,004 | -1.18(-2.94%) |
Jun 03, 2010 | 40.16 | 40.33 | 39.93 | 40.07 | 21,259,426 | +0.03(+0.07%) |
Jun 02, 2010 | 40.05 | 40.05 | 39.35 | 40.05 | 23,239,548 | +0.65(+1.65%) |