Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.33 | 37.59 | 37.25 | 37.56 | 14,766,184 | +0.03(+0.07%) |
Oct 28, 2010 | 37.86 | 37.96 | 37.39 | 37.53 | 18,283,952 | -0.08(-0.22%) |
Oct 27, 2010 | 37.43 | 37.65 | 37.05 | 37.61 | 20,357,346 | -0.08(-0.22%) |
Oct 25, 2010 | 37.89 | 38.22 | 37.63 | 37.70 | 17,907,912 | +0.10(+0.27%) |
Oct 22, 2010 | 37.54 | 37.72 | 37.42 | 37.59 | 10,345,362 | +0.25(+0.66%) |
Oct 21, 2010 | 37.47 | 37.77 | 36.94 | 37.35 | 21,168,000 | -0.02(-0.05%) |
Oct 20, 2010 | 37.02 | 37.60 | 36.88 | 37.37 | 19,919,680 | +0.48(+1.29%) |
Oct 19, 2010 | 37.25 | 37.32 | 36.58 | 36.89 | 30,418,150 | -0.75(-1.99%) |
Oct 18, 2010 | 37.44 | 37.92 | 37.33 | 37.64 | 17,266,242 | +0.10(+0.27%) |
Oct 15, 2010 | 37.65 | 37.70 | 37.13 | 37.54 | 23,795,720 | +0.10(+0.27%) |
Oct 14, 2010 | 37.37 | 37.70 | 37.13 | 37.44 | 18,143,364 | -0.06(-0.15%) |
Oct 13, 2010 | 37.27 | 37.68 | 37.19 | 37.49 | 23,170,678 | +0.45(+1.22%) |
Oct 12, 2010 | 36.94 | 37.21 | 36.54 | 37.04 | 26,283,652 | -0.06(-0.15%) |
Oct 11, 2010 | 37.02 | 37.29 | 36.96 | 37.10 | 12,691,301 | +0.10(+0.27%) |
Oct 08, 2010 | 37.00 | 37.14 | 36.43 | 37.00 | 24,983,218 | +0.46(+1.25%) |
Oct 07, 2010 | 36.88 | 36.92 | 36.27 | 36.54 | 283 | -0.18(-0.50%) |
Oct 06, 2010 | 36.40 | 36.84 | 36.39 | 36.73 | 22,248,560 | +0.32(+0.89%) |
Oct 05, 2010 | 35.95 | 36.54 | 35.88 | 36.40 | 25,291 | +0.84(+2.35%) |
Oct 04, 2010 | 35.84 | 36.07 | 35.30 | 35.57 | 23,266,254 | -0.45(-1.25%) |
Oct 01, 2010 | 36.02 | 36.10 | 35.67 | 36.02 | 31,562,430 | +0.48(+1.34%) |
Sep 30, 2010 | 35.54 | 35.98 | 35.19 | 35.54 | 36,528,808 | +0.01(+0.04%) |
Sep 29, 2010 | 35.10 | 35.69 | 35.03 | 35.53 | 13,468 | +0.37(+1.06%) |
Sep 28, 2010 | 34.94 | 35.28 | 34.58 | 35.15 | 48,381 | +0.25(+0.71%) |
Sep 27, 2010 | 35.13 | 35.25 | 34.91 | 34.91 | 17,188,638 | -0.13(-0.38%) |
Sep 24, 2010 | 34.68 | 35.21 | 34.53 | 35.04 | 38,853,952 | +0.74(+2.16%) |
Sep 23, 2010 | 34.21 | 34.59 | 34.12 | 34.30 | 157 | -0.22(-0.62%) |
Sep 22, 2010 | 34.70 | 35.10 | 34.49 | 34.51 | 25,468,542 | -0.25(-0.73%) |
Sep 21, 2010 | 34.79 | 34.98 | 34.47 | 34.77 | 963 | +0.03(+0.07%) |
Sep 20, 2010 | 34.27 | 34.88 | 34.12 | 34.74 | 30,639,852 | +0.58(+1.69%) |
Sep 17, 2010 | 34.16 | 34.49 | 34.05 | 34.16 | 22,639,410 | -0.33(-0.96%) |
Sep 15, 2010 | 34.33 | 34.50 | 34.14 | 34.50 | 22,362,960 | -0.07(-0.20%) |
Sep 14, 2010 | 34.62 | 34.85 | 34.42 | 34.56 | 52,252 | -0.12(-0.35%) |
Sep 13, 2010 | 34.71 | 34.75 | 34.44 | 34.68 | 14,437,664 | +0.28(+0.81%) |
Sep 10, 2010 | 34.26 | 34.48 | 34.19 | 34.41 | 12,035,257 | +0.35(+1.04%) |
Sep 09, 2010 | 34.40 | 34.46 | 33.93 | 34.05 | 12,398,193 | +0.07(+0.20%) |
Sep 08, 2010 | 33.73 | 34.15 | 33.71 | 33.98 | 60,491 | +0.29(+0.86%) |
Sep 07, 2010 | 33.95 | 33.98 | 33.59 | 33.69 | 24,291 | -0.51(-1.49%) |
Sep 03, 2010 | 34.10 | 34.36 | 33.92 | 34.20 | 21,001,724 | +0.41(+1.21%) |
Sep 02, 2010 | 33.56 | 33.86 | 33.37 | 33.79 | 36,828 | +0.28(+0.83%) |
Sep 01, 2010 | 32.85 | 33.60 | 32.80 | 33.52 | 30,292,430 | +1.19(+3.67%) |
Aug 31, 2010 | 32.30 | 32.56 | 32.07 | 32.33 | 113,128 | -0.16(-0.51%) |
Aug 30, 2010 | 32.82 | 32.97 | 32.48 | 32.49 | 15,357,229 | -0.38(-1.17%) |
Aug 27, 2010 | 32.88 | 32.94 | 31.76 | 32.88 | 31,230,324 | +0.57(+1.77%) |
Aug 26, 2010 | 32.31 | 32.63 | 31.87 | 32.31 | 17,402,262 | -0.03(-0.09%) |
Aug 25, 2010 | 32.25 | 32.43 | 31.82 | 32.34 | 3,169,460 | -0.10(-0.31%) |
Aug 24, 2010 | 32.50 | 32.87 | 32.32 | 32.44 | 23,362,238 | -0.51(-1.55%) |
Aug 23, 2010 | 33.00 | 33.27 | 32.92 | 32.95 | 12,955,137 | +0.01(+0.04%) |
Aug 20, 2010 | 33.16 | 33.19 | 32.67 | 32.94 | 19,687,942 | -0.41(-1.23%) |
Aug 19, 2010 | 33.73 | 33.79 | 33.16 | 33.35 | 6,446 | -0.55(-1.62%) |
Aug 18, 2010 | 34.13 | 34.16 | 33.59 | 33.90 | 29,236 | -0.33(-0.96%) |
Aug 17, 2010 | 34.00 | 34.40 | 33.84 | 34.22 | 8,421 | +0.56(+1.67%) |
Aug 16, 2010 | 33.49 | 33.76 | 33.29 | 33.66 | 15,824,706 | -0.01(-0.02%) |
Aug 13, 2010 | 33.67 | 33.98 | 33.57 | 33.67 | 14,434,553 | -0.07(-0.21%) |
Aug 12, 2010 | 33.43 | 33.99 | 33.38 | 33.74 | 24,187,782 | -0.18(-0.54%) |
Aug 11, 2010 | 34.32 | 34.38 | 33.81 | 33.92 | 74,577 | -0.86(-2.49%) |
Aug 10, 2010 | 34.79 | 35.14 | 34.62 | 34.79 | 3,802 | -0.47(-1.34%) |
Aug 09, 2010 | 35.28 | 35.38 | 35.04 | 35.26 | 10,639,003 | +0.15(+0.41%) |
Aug 06, 2010 | 35.11 | 35.29 | 34.60 | 35.11 | 28,709,360 | -0.42(-1.19%) |
Aug 05, 2010 | 35.19 | 35.54 | 35.03 | 35.54 | 14,071,789 | +0.11(+0.32%) |
Aug 04, 2010 | 35.25 | 35.51 | 35.08 | 35.42 | 38,470 | +0.27(+0.77%) |
Aug 03, 2010 | 35.02 | 35.38 | 34.86 | 35.15 | 9,033 | -0.01(-0.04%) |
Aug 02, 2010 | 34.62 | 35.27 | 34.56 | 35.16 | 43,700,016 | +1.19(+3.49%) |
Jul 30, 2010 | 33.98 | 34.16 | 33.59 | 33.98 | 18,723,432 | -0.07(-0.20%) |
Jul 29, 2010 | 34.22 | 34.53 | 33.71 | 34.05 | 36,460 | +0.05(+0.15%) |
Jul 28, 2010 | 33.99 | 34.24 | 33.89 | 34.00 | 2,852 | -0.08(-0.22%) |
Jul 27, 2010 | 34.39 | 34.44 | 33.78 | 34.07 | 61,501 | -0.16(-0.48%) |
Jul 26, 2010 | 33.96 | 34.29 | 33.86 | 34.24 | 18,917,062 | +0.30(+0.87%) |
Jul 23, 2010 | 33.71 | 33.95 | 33.32 | 33.94 | 28,563,066 | +0.15(+0.45%) |
Jul 22, 2010 | 33.52 | 34.09 | 33.42 | 33.79 | 134,764 | +0.73(+2.21%) |
Jul 21, 2010 | 33.82 | 33.82 | 32.81 | 33.06 | 35,674,708 | -0.55(-1.63%) |
Jul 20, 2010 | 32.39 | 33.65 | 8.993 | 33.61 | 12,424 | +0.75(+2.29%) |
Jul 19, 2010 | 32.78 | 33.04 | 32.51 | 32.85 | 19,866,322 | +0.21(+0.64%) |
Jul 16, 2010 | 32.65 | 33.28 | 32.41 | 32.65 | 28,729,488 | -0.37(-1.11%) |
Jul 15, 2010 | 33.43 | 33.57 | 32.87 | 33.01 | 23,643,232 | -0.47(-1.39%) |
Jul 14, 2010 | 33.37 | 33.66 | 33.13 | 33.48 | 6,352 | -0.04(-0.11%) |
Jul 13, 2010 | 33.56 | 33.77 | 33.40 | 33.52 | 27,872 | +0.40(+1.20%) |
Jul 12, 2010 | 33.08 | 33.37 | 32.81 | 33.12 | 13,004,077 | -0.09(-0.27%) |
Jul 09, 2010 | 33.21 | 33.26 | 32.87 | 33.21 | 14,439,947 | +0.17(+0.52%) |
Jul 08, 2010 | 32.96 | 33.13 | 32.44 | 33.04 | 41,778 | +0.46(+1.41%) |
Jul 07, 2010 | 31.63 | 32.60 | 31.55 | 32.58 | 29,961,254 | +1.11(+3.53%) |
Jul 06, 2010 | 31.71 | 32.03 | 31.12 | 31.47 | 316 | +0.30(+0.97%) |
Jul 02, 2010 | 31.16 | 31.57 | 30.90 | 31.16 | 18,095,148 | -0.08(-0.24%) |
Jul 01, 2010 | 31.46 | 31.64 | 30.65 | 31.24 | 40,885,940 | -0.15(-0.48%) |
Jun 30, 2010 | 31.39 | 32.03 | 31.28 | 31.39 | 3,644 | -0.15(-0.46%) |
Jun 29, 2010 | 31.54 | 32.22 | 31.36 | 31.54 | 56,841 | -1.59(-4.80%) |
Jun 25, 2010 | 33.13 | 33.42 | 32.67 | 33.13 | 32,384,970 | +0.09(+0.29%) |
Jun 24, 2010 | 33.54 | 33.74 | 32.88 | 33.03 | 26,864,696 | -0.71(-2.09%) |
Jun 23, 2010 | 33.95 | 33.98 | 33.54 | 33.74 | 28,236,340 | -0.26(-0.76%) |
Jun 22, 2010 | 34.99 | 35.01 | 33.88 | 34.00 | 129,389 | -1.02(-2.92%) |
Jun 21, 2010 | 35.68 | 35.78 | 34.75 | 35.02 | 26,344,588 | -0.08(-0.22%) |
Jun 18, 2010 | 35.09 | 35.15 | 34.62 | 35.09 | 21,547,324 | +0.37(+1.08%) |
Jun 17, 2010 | 34.86 | 34.86 | 34.35 | 34.72 | 56,680 | -0.04(-0.11%) |
Jun 16, 2010 | 34.54 | 35.00 | 34.40 | 34.76 | 23,180,414 | -0.02(-0.07%) |
Jun 15, 2010 | 34.15 | 34.83 | 34.06 | 34.78 | 2,504 | +0.99(+2.92%) |
Jun 14, 2010 | 34.39 | 34.64 | 33.78 | 33.79 | 38,080,736 | -0.18(-0.52%) |
Jun 11, 2010 | 33.29 | 33.99 | 33.29 | 33.97 | 24,246,650 | +0.21(+0.61%) |
Jun 10, 2010 | 33.01 | 33.83 | 32.93 | 33.76 | 70,461 | +1.61(+5.02%) |
Jun 09, 2010 | 32.81 | 33.32 | 31.98 | 32.15 | 49,058,996 | -0.34(-1.04%) |
Jun 08, 2010 | 32.01 | 32.59 | 31.70 | 32.49 | 1,373 | +0.53(+1.66%) |
Jun 07, 2010 | 32.37 | 32.74 | 31.89 | 31.96 | 38,576,912 | -0.28(-0.87%) |
Jun 04, 2010 | 32.24 | 33.42 | 32.01 | 32.24 | 47,747,832 | -1.18(-3.52%) |
Jun 03, 2010 | 33.31 | 33.49 | 32.60 | 33.41 | 53,872,204 | +0.44(+1.35%) |
Jun 02, 2010 | 31.82 | 33.02 | 31.76 | 32.97 | 104,338 | +1.37(+4.33%) |
Jun 01, 2010 | 32.63 | 32.86 | 31.54 | 31.60 | 77,914 | -1.58(-4.75%) |
May 28, 2010 | 33.18 | 33.78 | 32.93 | 33.18 | 42,101,204 | -0.64(-1.89%) |
May 27, 2010 | 33.26 | 33.86 | 33.14 | 33.81 | 48,459,856 | +1.38(+4.24%) |
May 26, 2010 | 32.89 | 33.19 | 32.33 | 32.44 | 36,389 | -0.07(-0.21%) |
May 25, 2010 | 31.56 | 32.52 | 31.36 | 32.51 | 61,340 | +0.08(+0.23%) |
May 24, 2010 | 33.12 | 33.21 | 32.38 | 32.43 | 43,835,972 | -0.76(-2.28%) |
May 21, 2010 | 31.98 | 33.26 | 31.90 | 33.19 | 64,211,868 | +0.57(+1.74%) |
May 20, 2010 | 32.67 | 33.38 | 32.52 | 32.62 | 62,552 | -1.53(-4.47%) |
May 19, 2010 | 34.34 | 34.60 | 33.56 | 34.15 | 48,141,012 | -0.39(-1.14%) |
May 18, 2010 | 35.31 | 35.56 | 34.34 | 34.54 | 30,219 | -0.27(-0.77%) |
May 17, 2010 | 35.28 | 35.38 | 34.06 | 34.81 | 51,073,276 | -0.36(-1.03%) |
May 14, 2010 | 35.17 | 35.66 | 34.62 | 35.17 | 45,406,348 | -0.71(-1.99%) |
May 13, 2010 | 36.06 | 36.34 | 35.71 | 35.88 | 33,741,168 | -0.06(-0.16%) |
May 12, 2010 | 35.70 | 36.23 | 35.70 | 35.94 | 30,075,294 | +0.32(+0.90%) |
May 11, 2010 | 35.96 | 36.16 | 35.53 | 35.62 | 81,512 | -0.24(-0.66%) |
May 10, 2010 | 35.49 | 35.92 | 35.35 | 35.86 | 47,519,088 | +1.47(+4.27%) |
May 07, 2010 | 34.96 | 35.41 | 33.95 | 34.39 | 79,139,016 | -0.67(-1.90%) |
May 06, 2010 | 35.05 | 36.38 | 32.70 | 35.05 | 75,379,056 | -0.97(-2.68%) |
May 05, 2010 | 36.30 | 36.80 | 36.01 | 36.02 | 56,297,360 | -0.86(-2.32%) |
May 04, 2010 | 37.39 | 37.42 | 36.49 | 36.88 | 23,469 | -1.01(-2.67%) |
May 03, 2010 | 37.63 | 38.19 | 37.20 | 37.89 | 26,688,084 | +0.43(+1.14%) |
Apr 30, 2010 | 38.02 | 38.04 | 37.23 | 37.47 | 36,644,820 | -0.47(-1.24%) |
Apr 29, 2010 | 38.08 | 38.39 | 37.68 | 37.93 | 46,149,924 | +0.04(+0.12%) |
Apr 28, 2010 | 37.77 | 37.99 | 37.38 | 37.89 | 36,930,796 | +0.38(+1.02%) |
Apr 27, 2010 | 38.43 | 38.72 | 37.42 | 37.51 | 42,840 | -1.19(-3.07%) |
Apr 26, 2010 | 38.90 | 38.96 | 38.64 | 38.70 | 27,615,832 | -0.13(-0.34%) |
Apr 23, 2010 | 37.93 | 38.83 | 37.88 | 38.83 | 41,595,276 | +0.91(+2.41%) |
Apr 22, 2010 | 37.50 | 37.92 | 37.22 | 37.92 | 30,994,318 | +0.09(+0.25%) |
Apr 21, 2010 | 37.87 | 38.10 | 37.55 | 37.82 | 10,123 | -0.04(-0.10%) |
Apr 20, 2010 | 37.42 | 38.00 | 37.38 | 37.86 | 29,501 | +0.73(+1.95%) |
Apr 19, 2010 | 36.75 | 37.15 | 36.63 | 37.13 | 33,818,620 | +0.05(+0.14%) |
Apr 16, 2010 | 37.51 | 37.68 | 36.84 | 37.08 | 58,630,532 | -0.64(-1.69%) |
Apr 15, 2010 | 37.68 | 37.86 | 37.57 | 37.72 | 22,302,388 | -0.01(-0.02%) |
Apr 14, 2010 | 37.56 | 37.76 | 37.23 | 37.73 | 23,323,240 | +0.36(+0.95%) |
Apr 13, 2010 | 37.45 | 37.54 | 36.98 | 37.37 | 22,155,708 | -0.13(-0.35%) |
Apr 12, 2010 | 37.38 | 37.76 | 37.37 | 37.50 | 24,038,654 | +0.09(+0.23%) |
Apr 09, 2010 | 37.27 | 37.48 | 37.21 | 37.42 | 27,965,342 | +0.39(+1.06%) |
Apr 08, 2010 | 36.62 | 37.14 | 36.44 | 37.02 | 31,118,052 | +0.13(+0.36%) |
Apr 07, 2010 | 37.17 | 37.20 | 36.68 | 36.89 | 31,238,948 | -0.37(-0.99%) |
Apr 06, 2010 | 37.21 | 37.38 | 37.06 | 37.26 | 21,644,504 | +0.06(+0.17%) |
Apr 05, 2010 | 36.83 | 37.33 | 36.71 | 37.20 | 27,912,656 | +0.59(+1.61%) |
Apr 01, 2010 | 36.33 | 36.61 | 36.61 | 36.61 | 28,767,290 | +0.64(+1.77%) |
Mar 31, 2010 | 35.88 | 36.13 | 35.73 | 35.97 | 24,253,990 | +0.16(+0.45%) |
Mar 30, 2010 | 35.83 | 35.88 | 35.59 | 35.81 | 20,879,818 | +0.06(+0.16%) |
Mar 29, 2010 | 35.30 | 35.82 | 35.27 | 35.75 | 31,143,312 | +0.68(+1.94%) |
Mar 26, 2010 | 35.18 | 35.30 | 34.85 | 35.07 | 34,369,936 | +0.01(+0.04%) |
Mar 25, 2010 | 35.91 | 36.00 | 35.00 | 35.06 | 35,374,296 | -0.60(-1.68%) |
Mar 24, 2010 | 35.63 | 35.97 | 35.55 | 35.66 | 33,209,056 | -0.21(-0.58%) |
Mar 23, 2010 | 35.81 | 35.92 | 35.58 | 35.86 | 27,856,734 | +0.14(+0.39%) |
Mar 22, 2010 | 35.37 | 35.89 | 35.23 | 35.73 | 31,751,754 | -0.09(-0.26%) |
Mar 19, 2010 | 36.33 | 36.43 | 35.49 | 35.82 | 35,838,676 | -0.31(-0.85%) |
Mar 18, 2010 | 36.68 | 36.73 | 35.93 | 36.13 | 31,766,442 | -0.55(-1.49%) |
Mar 17, 2010 | 36.46 | 36.90 | 36.41 | 36.68 | 34,898,412 | +0.40(+1.10%) |
Mar 16, 2010 | 36.14 | 36.32 | 35.85 | 36.28 | 30,855,716 | +0.32(+0.90%) |
Mar 15, 2010 | 35.70 | 35.96 | 35.64 | 35.96 | 29,587,248 | -0.37(-1.03%) |
Mar 12, 2010 | 36.55 | 36.55 | 36.17 | 36.33 | 21,996,536 | +0.02(+0.05%) |
Mar 11, 2010 | 36.24 | 36.38 | 36.12 | 36.31 | 20,993,000 | -0.06(-0.17%) |
Mar 10, 2010 | 36.09 | 36.42 | 35.92 | 36.37 | 27,974,698 | +0.32(+0.88%) |
Mar 09, 2010 | 35.86 | 36.25 | 35.81 | 36.06 | 26,898,274 | +0.00(+0.00%) |
Mar 08, 2010 | 36.21 | 36.33 | 35.90 | 36.06 | 20,320,232 | -0.06(-0.15%) |
Mar 05, 2010 | 35.79 | 36.19 | 35.76 | 36.11 | 24,694,616 | +0.66(+1.87%) |
Mar 04, 2010 | 35.69 | 35.80 | 35.30 | 35.45 | 26,297,892 | -0.19(-0.52%) |
Mar 03, 2010 | 35.61 | 35.94 | 35.61 | 35.63 | 27,000,578 | +0.16(+0.44%) |
Mar 02, 2010 | 35.42 | 35.74 | 35.34 | 35.48 | 26,966,682 | +0.29(+0.83%) |
Mar 01, 2010 | 35.02 | 35.27 | 34.99 | 35.19 | 22,489,630 | +0.32(+0.93%) |
Feb 26, 2010 | 34.86 | 34.99 | 34.56 | 34.86 | 27,772,772 | +0.08(+0.23%) |
Feb 25, 2010 | 34.27 | 34.80 | 33.98 | 34.78 | 33,733,004 | -0.01(-0.02%) |
Feb 24, 2010 | 34.53 | 34.89 | 34.43 | 34.79 | 28,390,286 | +0.24(+0.70%) |
Feb 23, 2010 | 34.96 | 35.05 | 34.38 | 34.55 | 33,979,492 | -0.58(-1.66%) |
Feb 22, 2010 | 35.71 | 35.71 | 35.06 | 35.13 | 27,938,460 | -0.49(-1.38%) |
Feb 19, 2010 | 35.35 | 35.75 | 35.19 | 35.62 | 26,573,246 | +0.14(+0.38%) |
Feb 18, 2010 | 35.25 | 35.57 | 35.07 | 35.48 | 26,687,216 | +0.20(+0.56%) |
Feb 17, 2010 | 35.43 | 35.51 | 35.05 | 35.28 | 29,207,542 | -0.05(-0.14%) |
Feb 16, 2010 | 34.96 | 35.46 | 34.92 | 35.33 | 31,940,368 | +0.81(+2.36%) |
Feb 12, 2010 | 34.09 | 34.52 | 34.52 | 34.52 | 31,938,816 | +0.01(+0.04%) |
Feb 11, 2010 | 33.86 | 34.58 | 33.71 | 34.51 | 36,947,808 | +0.58(+1.70%) |
Feb 10, 2010 | 34.09 | 34.14 | 33.40 | 33.93 | 38,941,024 | -0.14(-0.42%) |
Feb 09, 2010 | 33.83 | 34.50 | 33.73 | 34.07 | 54,048,784 | +0.43(+1.29%) |
Feb 08, 2010 | 33.69 | 34.09 | 33.37 | 33.64 | 38,833,228 | -0.04(-0.13%) |
Feb 05, 2010 | 33.67 | 33.83 | 32.71 | 33.68 | 74,683,800 | +0.01(+0.02%) |
Feb 04, 2010 | 34.84 | 34.85 | 33.66 | 33.68 | 59,860,444 | -1.44(-4.10%) |
Feb 03, 2010 | 35.32 | 35.61 | 35.04 | 35.12 | 31,802,494 | -0.30(-0.86%) |
Feb 02, 2010 | 35.09 | 35.48 | 34.81 | 35.42 | 35,830,732 | +0.76(+2.20%) |
Feb 01, 2010 | 34.25 | 34.97 | 34.22 | 34.66 | 35,099,988 | +0.81(+2.40%) |
Jan 29, 2010 | 34.72 | 35.06 | 33.67 | 33.84 | 52,823,288 | -0.62(-1.80%) |
Jan 28, 2010 | 35.09 | 35.16 | 34.03 | 34.47 | 55,444,216 | -0.37(-1.05%) |
Jan 27, 2010 | 34.87 | 35.18 | 34.27 | 34.83 | 42,861,164 | -0.14(-0.39%) |
Jan 26, 2010 | 34.90 | 35.58 | 34.73 | 34.97 | 34,646,256 | -0.22(-0.64%) |
Jan 25, 2010 | 35.20 | 35.53 | 35.08 | 35.19 | 25,605,844 | +0.23(+0.66%) |
Jan 22, 2010 | 35.64 | 35.84 | 34.86 | 34.96 | 37,083,368 | -0.85(-2.38%) |
Jan 21, 2010 | 36.59 | 36.70 | 35.73 | 35.81 | 40,590,432 | -0.75(-2.04%) |
Jan 20, 2010 | 36.74 | 36.74 | 36.28 | 36.56 | 25,187,988 | -0.58(-1.56%) |
Jan 19, 2010 | 36.70 | 37.20 | 36.63 | 37.14 | 23,531,590 | +0.34(+0.91%) |
Jan 15, 2010 | 37.05 | 36.80 | 36.80 | 36.80 | 30,684,864 | -0.30(-0.80%) |
Jan 14, 2010 | 36.99 | 37.19 | 36.84 | 37.10 | 25,032,890 | +0.11(+0.29%) |
Jan 13, 2010 | 36.84 | 37.14 | 36.34 | 36.99 | 35,648,188 | +0.14(+0.37%) |
Jan 12, 2010 | 36.83 | 37.08 | 36.66 | 36.86 | 34,638,832 | -0.54(-1.44%) |
Jan 11, 2010 | 37.69 | 37.79 | 37.09 | 37.40 | 31,336,514 | -0.05(-0.13%) |
Jan 08, 2010 | 37.07 | 37.48 | 36.94 | 37.45 | 21,489,712 | +0.24(+0.65%) |
Jan 07, 2010 | 37.10 | 37.27 | 36.83 | 37.20 | 28,100,046 | -0.06(-0.15%) |
Jan 06, 2010 | 36.84 | 37.37 | 36.76 | 37.26 | 39,214,096 | +0.44(+1.20%) |
Jan 05, 2010 | 36.57 | 36.89 | 36.40 | 36.82 | 27,968,100 | +0.30(+0.82%) |
Jan 04, 2010 | 35.97 | 36.52 | 35.89 | 36.52 | 27,259,964 | +1.12(+3.16%) |
Dec 31, 2009 | 35.76 | 35.40 | 35.40 | 35.40 | 9,579,600 | -0.29(-0.80%) |
Dec 30, 2009 | 35.60 | 35.73 | 35.47 | 35.69 | 11,680,572 | -0.04(-0.10%) |
Dec 29, 2009 | 36.11 | 36.12 | 35.63 | 35.73 | 13,709,179 | -0.24(-0.66%) |
Dec 28, 2009 | 36.17 | 36.18 | 35.81 | 35.96 | 9,395,509 | +0.06(+0.17%) |
Dec 24, 2009 | 35.86 | 35.98 | 35.77 | 35.90 | 4,501,301 | +0.17(+0.47%) |
Dec 23, 2009 | 35.57 | 35.83 | 35.49 | 35.73 | 20,984,178 | +0.28(+0.79%) |
Dec 22, 2009 | 35.36 | 35.61 | 35.24 | 35.45 | 16,227,983 | +0.09(+0.26%) |
Dec 21, 2009 | 35.12 | 35.44 | 35.10 | 35.36 | 25,844,004 | +0.49(+1.41%) |
Dec 18, 2009 | 35.06 | 35.19 | 34.70 | 34.87 | 33,449,764 | -0.01(-0.02%) |
Dec 17, 2009 | 34.95 | 35.21 | 34.78 | 34.88 | 24,860,326 | -0.47(-1.32%) |
Dec 16, 2009 | 35.18 | 35.55 | 35.08 | 35.34 | 30,326,546 | +0.39(+1.12%) |
Dec 15, 2009 | 34.82 | 35.17 | 34.74 | 34.95 | 21,626,642 | +0.11(+0.32%) |
Dec 14, 2009 | 34.91 | 34.96 | 34.80 | 34.84 | 25,171,476 | +0.35(+1.03%) |
Dec 11, 2009 | 34.65 | 34.73 | 34.26 | 34.48 | 25,167,566 | +0.02(+0.05%) |
Dec 10, 2009 | 34.32 | 34.61 | 34.15 | 34.47 | 24,460,620 | +0.42(+1.24%) |
Dec 09, 2009 | 34.16 | 34.35 | 33.64 | 34.04 | 40,767,128 | +0.00(+0.00%) |
Dec 08, 2009 | 34.45 | 34.47 | 33.84 | 34.04 | 32,588,996 | -0.59(-1.70%) |
Dec 07, 2009 | 34.43 | 35.06 | 34.43 | 34.63 | 21,867,498 | -0.08(-0.23%) |
Dec 04, 2009 | 35.41 | 35.79 | 34.49 | 34.71 | 48,622,592 | -0.25(-0.73%) |
Dec 03, 2009 | 35.53 | 35.63 | 34.94 | 34.97 | 31,749,082 | -0.57(-1.61%) |
Dec 02, 2009 | 35.75 | 35.93 | 35.38 | 35.54 | 25,196,584 | -0.21(-0.59%) |
Dec 01, 2009 | 35.76 | 36.04 | 35.68 | 35.75 | 25,009,280 | +0.47(+1.32%) |
Nov 30, 2009 | 35.21 | 35.60 | 35.00 | 35.28 | 31,308,182 | -0.12(-0.35%) |
Nov 27, 2009 | 35.04 | 35.47 | 34.84 | 35.41 | 20,629,940 | -0.68(-1.88%) |
Nov 25, 2009 | 35.88 | 36.22 | 35.53 | 36.09 | 23,526,032 | +0.28(+0.78%) |
Nov 24, 2009 | 35.65 | 35.82 | 35.14 | 35.81 | 25,680,812 | +0.20(+0.58%) |
Nov 23, 2009 | 35.81 | 36.15 | 35.50 | 35.60 | 28,237,812 | +0.45(+1.29%) |
Nov 20, 2009 | 35.28 | 35.34 | 34.86 | 35.15 | 27,215,494 | -0.33(-0.93%) |
Nov 19, 2009 | 36.02 | 36.06 | 35.25 | 35.48 | 36,127,624 | -0.81(-2.24%) |
Nov 18, 2009 | 36.61 | 36.63 | 36.04 | 36.29 | 27,606,094 | -0.14(-0.39%) |
Nov 17, 2009 | 36.41 | 36.54 | 36.14 | 36.43 | 27,133,152 | -0.06(-0.17%) |
Nov 16, 2009 | 35.99 | 36.72 | 35.91 | 36.50 | 33,774,776 | +0.93(+2.62%) |
Nov 13, 2009 | 35.37 | 35.85 | 35.09 | 35.56 | 31,170,268 | +0.22(+0.63%) |
Nov 12, 2009 | 35.96 | 36.18 | 35.20 | 35.34 | 40,927,964 | -0.79(-2.20%) |
Nov 11, 2009 | 36.48 | 36.61 | 35.95 | 36.14 | 29,023,590 | -0.01(-0.03%) |
Nov 10, 2009 | 36.02 | 36.32 | 35.75 | 36.15 | 28,908,096 | +0.02(+0.07%) |
Nov 09, 2009 | 35.94 | 36.17 | 35.84 | 36.12 | 27,260,424 | +0.68(+1.91%) |
Nov 06, 2009 | 35.19 | 35.81 | 35.08 | 35.45 | 35,167,208 | -0.09(-0.26%) |
Nov 05, 2009 | 35.13 | 35.65 | 34.97 | 35.54 | 29,867,436 | +0.60(+1.71%) |
Nov 04, 2009 | 35.40 | 35.60 | 34.86 | 34.94 | 41,911,564 | -0.03(-0.09%) |
Nov 03, 2009 | 34.09 | 35.20 | 33.96 | 34.97 | 32,255,768 | +0.45(+1.29%) |