Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.87 | 45.04 | 44.66 | 44.77 | 7,103,500 | -0.12(-0.27%) |
Mar 30, 2011 | 45.00 | 45.04 | 44.52 | 44.89 | 6,358,300 | +0.15(+0.34%) |
Mar 29, 2011 | 44.37 | 44.84 | 44.27 | 44.74 | 5,610,800 | +0.29(+0.65%) |
Mar 28, 2011 | 44.82 | 44.87 | 44.45 | 44.45 | 5,330,700 | -0.34(-0.76%) |
Mar 25, 2011 | 44.79 | 45.09 | 44.50 | 44.79 | 4,665,600 | +0.01(+0.02%) |
Mar 24, 2011 | 44.45 | 44.78 | 44.25 | 44.78 | 6,391,200 | +0.64(+1.45%) |
Mar 23, 2011 | 44.34 | 44.52 | 43.55 | 44.14 | 7,192,700 | -0.28(-0.63%) |
Mar 22, 2011 | 44.98 | 45.02 | 44.32 | 44.42 | 4,363,800 | -0.51(-1.14%) |
Mar 21, 2011 | 44.63 | 45.12 | 44.35 | 44.93 | 5,661,000 | +1.03(+2.35%) |
Mar 18, 2011 | 44.58 | 44.71 | 43.78 | 43.90 | 9,223,900 | -0.04(-0.09%) |
Mar 17, 2011 | 43.92 | 44.52 | 43.59 | 43.94 | 5,248,800 | +0.67(+1.55%) |
Mar 16, 2011 | 43.89 | 44.41 | 42.90 | 43.27 | 7,974,000 | -0.83(-1.88%) |
Mar 15, 2011 | 43.41 | 44.43 | 43.06 | 44.10 | 6,696,900 | -0.41(-0.92%) |
Mar 14, 2011 | 44.67 | 44.72 | 44.05 | 44.51 | 5,039,000 | -0.52(-1.15%) |
Mar 11, 2011 | 44.19 | 45.30 | 44.07 | 45.03 | 5,591,700 | +0.75(+1.69%) |
Mar 10, 2011 | 44.72 | 44.86 | 44.16 | 44.28 | 5,365,800 | -0.81(-1.80%) |
Mar 09, 2011 | 45.23 | 45.38 | 44.84 | 45.09 | 6,190,900 | -0.15(-0.33%) |
Mar 08, 2011 | 45.33 | 45.51 | 44.85 | 45.24 | 5,592,300 | +0.15(+0.33%) |
Mar 07, 2011 | 45.42 | 46.00 | 44.87 | 45.09 | 5,986,900 | -0.17(-0.38%) |
Mar 04, 2011 | 46.07 | 46.13 | 44.89 | 45.26 | 6,208,000 | -0.94(-2.03%) |
Mar 03, 2011 | 45.38 | 46.26 | 45.33 | 46.20 | 4,801,400 | +1.37(+3.06%) |
Mar 02, 2011 | 44.42 | 45.31 | 44.42 | 44.83 | 5,243,900 | +0.26(+0.58%) |
Mar 01, 2011 | 45.55 | 45.67 | 44.57 | 44.57 | 6,857,000 | -0.77(-1.70%) |
Feb 28, 2011 | 44.97 | 45.50 | 44.85 | 45.34 | 6,007,300 | +0.60(+1.34%) |
Feb 25, 2011 | 44.98 | 45.17 | 44.58 | 44.74 | 7,675,200 | +0.04(+0.09%) |
Feb 24, 2011 | 44.54 | 44.99 | 44.34 | 44.70 | 8,940,600 | +0.05(+0.11%) |
Feb 23, 2011 | 45.88 | 45.88 | 44.60 | 44.65 | 8,303,800 | -1.51(-3.27%) |
Feb 22, 2011 | 46.54 | 47.27 | 45.97 | 46.16 | 6,907,400 | -1.17(-2.47%) |
Feb 18, 2011 | 46.89 | 47.33 | 46.79 | 47.33 | 7,029,800 | +0.54(+1.15%) |
Feb 17, 2011 | 45.69 | 46.84 | 45.69 | 46.79 | 7,942,200 | +0.89(+1.94%) |
Feb 16, 2011 | 45.42 | 46.17 | 45.42 | 45.90 | 9,053,400 | +0.60(+1.32%) |
Feb 15, 2011 | 45.18 | 45.50 | 45.04 | 45.30 | 8,087,100 | +3.90(+9.42%) |
Feb 14, 2011 | 41.34 | 41.57 | 41.15 | 41.40 | 3,671,438 | -4.89(-10.56%) |
Feb 11, 2011 | 46.18 | 46.42 | 45.94 | 46.29 | 7,322,200 | -0.02(-0.04%) |
Feb 10, 2011 | 46.18 | 46.48 | 45.92 | 46.31 | 6,326,200 | +0.01(+0.02%) |
Feb 09, 2011 | 46.55 | 46.63 | 46.02 | 46.30 | 4,893,100 | -0.47(-1.00%) |
Feb 08, 2011 | 46.46 | 46.77 | 46.40 | 46.77 | 4,027,100 | +0.37(+0.80%) |
Feb 07, 2011 | 46.07 | 46.56 | 46.05 | 46.40 | 5,118,700 | +0.27(+0.59%) |
Feb 04, 2011 | 45.83 | 46.13 | 45.70 | 46.13 | 5,520,200 | +0.25(+0.54%) |
Feb 03, 2011 | 45.74 | 46.18 | 45.58 | 45.88 | 7,755,700 | -0.02(-0.04%) |
Feb 02, 2011 | 45.41 | 46.12 | 45.30 | 45.90 | 8,351,000 | +0.37(+0.81%) |
Feb 01, 2011 | 45.24 | 45.64 | 44.93 | 45.53 | 10,509,600 | +7.14(+18.60%) |
Jan 31, 2011 | 37.34 | 38.41 | 37.34 | 38.39 | 5,834,529 | -6.31(-14.12%) |
Jan 28, 2011 | 45.00 | 45.21 | 44.37 | 44.70 | 13,970,800 | -0.04(-0.09%) |
Jan 27, 2011 | 45.01 | 45.28 | 44.37 | 44.74 | 12,776,600 | +0.11(+0.25%) |
Jan 26, 2011 | 44.69 | 45.09 | 44.50 | 44.63 | 8,860,600 | -0.09(-0.20%) |
Jan 25, 2011 | 44.69 | 45.01 | 44.30 | 44.72 | 7,674,500 | -0.02(-0.04%) |
Jan 24, 2011 | 44.36 | 44.78 | 43.95 | 44.74 | 7,892,200 | +0.31(+0.70%) |
Jan 21, 2011 | 44.36 | 44.80 | 43.92 | 44.43 | 7,260,600 | +0.44(+1.00%) |
Jan 20, 2011 | 43.56 | 44.52 | 43.29 | 43.99 | 8,341,000 | -0.38(-0.86%) |
Jan 19, 2011 | 45.11 | 45.27 | 44.13 | 44.37 | 6,258,200 | -0.74(-1.64%) |
Jan 18, 2011 | 45.13 | 45.26 | 44.67 | 45.11 | 5,765,600 | -0.13(-0.29%) |
Jan 14, 2011 | 44.80 | 45.37 | 44.52 | 45.24 | 7,803,100 | +0.29(+0.65%) |
Jan 13, 2011 | 43.95 | 45.03 | 43.91 | 44.95 | 13,002,400 | +1.07(+2.44%) |
Jan 12, 2011 | 43.51 | 44.25 | 43.45 | 43.88 | 8,784,500 | +0.68(+1.57%) |
Jan 11, 2011 | 43.24 | 43.48 | 42.98 | 43.20 | 6,482,800 | +0.12(+0.28%) |
Jan 10, 2011 | 42.83 | 43.47 | 42.78 | 43.08 | 5,406,500 | -0.05(-0.12%) |
Jan 07, 2011 | 43.58 | 43.98 | 42.67 | 43.13 | 9,247,200 | +0.39(+0.91%) |
Jan 06, 2011 | 42.81 | 42.97 | 42.51 | 42.74 | 3,920,700 | -0.04(-0.09%) |
Jan 05, 2011 | 42.53 | 43.11 | 42.47 | 42.78 | 5,316,000 | +0.04(+0.09%) |
Jan 04, 2011 | 42.29 | 42.75 | 42.10 | 42.74 | 7,087,300 | +0.59(+1.40%) |
Jan 03, 2011 | 41.67 | 42.30 | 41.55 | 42.15 | 5,708,400 | +0.71(+1.71%) |
Dec 31, 2010 | 41.48 | 41.58 | 41.29 | 41.44 | 3,967,500 | -0.02(-0.05%) |
Dec 30, 2010 | 41.68 | 41.90 | 41.42 | 41.46 | 3,061,300 | -0.31(-0.74%) |
Dec 29, 2010 | 41.81 | 42.01 | 41.77 | 41.77 | 3,001,700 | -0.08(-0.19%) |
Dec 28, 2010 | 41.85 | 41.94 | 41.72 | 41.85 | 3,996,900 | +3.69(+9.67%) |
Dec 27, 2010 | 38.11 | 38.30 | 37.69 | 38.16 | 2,261,254 | -3.33(-8.03%) |
Dec 23, 2010 | 41.36 | 41.69 | 41.27 | 41.49 | 3,082,100 | -0.02(-0.05%) |
Dec 22, 2010 | 41.72 | 41.91 | 41.38 | 41.51 | 4,413,800 | -0.11(-0.26%) |
Dec 21, 2010 | 42.22 | 42.41 | 41.59 | 41.62 | 6,064,900 | -0.40(-0.95%) |
Dec 20, 2010 | 42.04 | 42.15 | 41.56 | 42.02 | 4,690,900 | +0.27(+0.65%) |
Dec 17, 2010 | 42.13 | 42.29 | 41.69 | 41.75 | 10,030,700 | -0.56(-1.32%) |
Dec 16, 2010 | 41.90 | 42.31 | 41.70 | 42.31 | 6,008,800 | +0.44(+1.05%) |
Dec 15, 2010 | 42.08 | 42.65 | 41.83 | 41.87 | 9,081,700 | -0.24(-0.57%) |
Dec 14, 2010 | 41.31 | 42.26 | 41.30 | 42.11 | 11,060,600 | +0.90(+2.18%) |
Dec 13, 2010 | 41.43 | 41.68 | 41.09 | 41.21 | 8,783,700 | +0.04(+0.10%) |
Dec 10, 2010 | 40.86 | 41.32 | 40.85 | 41.17 | 7,019,500 | +0.32(+0.78%) |
Dec 09, 2010 | 41.00 | 41.13 | 40.72 | 40.85 | 6,610,000 | +0.05(+0.12%) |
Dec 08, 2010 | 40.86 | 41.07 | 40.51 | 40.80 | 7,536,400 | +0.05(+0.12%) |
Dec 07, 2010 | 41.20 | 41.40 | 40.74 | 40.75 | 10,804,700 | +1.57(+4.01%) |
Dec 06, 2010 | 39.25 | 39.66 | 39.00 | 39.18 | 2,718,980 | -2.00(-4.86%) |
Dec 03, 2010 | 40.49 | 41.24 | 40.49 | 41.18 | 9,653,700 | +0.48(+1.18%) |
Dec 02, 2010 | 39.08 | 40.80 | 39.07 | 40.70 | 14,221,000 | +1.73(+4.44%) |
Dec 01, 2010 | 38.39 | 39.21 | 38.29 | 38.97 | 14,979,500 | +1.08(+2.85%) |
Nov 30, 2010 | 37.23 | 38.04 | 37.11 | 37.89 | 10,672,100 | +0.17(+0.45%) |
Nov 29, 2010 | 37.65 | 37.82 | 37.13 | 37.72 | 5,555,200 | -0.17(-0.45%) |
Nov 26, 2010 | 37.51 | 38.05 | 37.47 | 37.89 | 3,245,200 | -3640.30(-98.97%) |
Nov 24, 2010 | 3741 | 3741 | 3659 | 3678 | 2,443,561,472 | -63.04(-1.69%) |
Nov 23, 2010 | 3725 | 3743 | 3708 | 3741 | 1,161,302,272 | +3703.18(+9732.40%) |
Nov 22, 2010 | 37.63 | 38.07 | 37.36 | 38.05 | 6,866,100 | +0.10(+0.26%) |
Nov 19, 2010 | 37.77 | 37.96 | 37.33 | 37.95 | 6,966,500 | +0.07(+0.18%) |
Nov 18, 2010 | 37.75 | 37.99 | 37.56 | 37.88 | 7,552,500 | +0.53(+1.42%) |
Nov 17, 2010 | 37.30 | 37.53 | 37.18 | 37.35 | 6,805,900 | +0.07(+0.19%) |
Nov 16, 2010 | 37.25 | 37.84 | 37.17 | 37.28 | 11,989,100 | +0.60(+1.64%) |
Nov 15, 2010 | 36.68 | 37.09 | 36.48 | 36.68 | 3,049,860 | -1.09(-2.89%) |
Nov 12, 2010 | 38.12 | 38.39 | 37.59 | 37.77 | 6,779,000 | -0.62(-1.62%) |
Nov 11, 2010 | 38.72 | 38.88 | 38.26 | 38.39 | 6,206,000 | -0.60(-1.54%) |
Nov 10, 2010 | 39.29 | 39.43 | 38.79 | 38.99 | 6,552,400 | -0.30(-0.76%) |
Nov 09, 2010 | 39.90 | 40.20 | 38.55 | 39.29 | 16,262,700 | +0.18(+0.46%) |
Nov 08, 2010 | 38.67 | 39.15 | 38.52 | 39.11 | 6,964,800 | +0.22(+0.57%) |
Nov 05, 2010 | 39.37 | 39.40 | 38.73 | 38.89 | 8,688,900 | -0.48(-1.22%) |
Nov 04, 2010 | 39.31 | 39.46 | 38.92 | 39.37 | 6,175,700 | +0.46(+1.18%) |
Nov 03, 2010 | 38.91 | 39.07 | 38.27 | 38.91 | 3,948,600 | +0.11(+0.28%) |
Nov 02, 2010 | 38.35 | 38.87 | 38.35 | 38.80 | 4,972,200 | +0.75(+1.97%) |
Nov 01, 2010 | 38.48 | 38.86 | 37.86 | 38.05 | 6,067,400 | -0.23(-0.60%) |
Oct 29, 2010 | 38.18 | 38.41 | 38.00 | 38.28 | 6,157,900 | -0.02(-0.05%) |
Oct 28, 2010 | 38.11 | 38.35 | 37.85 | 38.30 | 4,586,500 | +0.33(+0.87%) |
Oct 27, 2010 | 37.97 | 38.12 | 37.62 | 37.97 | 4,559,500 | -0.52(-1.35%) |
Oct 26, 2010 | 38.68 | 38.82 | 38.27 | 38.49 | 6,226,300 | -0.35(-0.90%) |
Oct 25, 2010 | 38.71 | 39.04 | 38.53 | 38.84 | 7,808,700 | +0.30(+0.78%) |
Oct 22, 2010 | 38.40 | 38.67 | 38.16 | 38.54 | 5,114,700 | +0.11(+0.29%) |
Oct 21, 2010 | 38.13 | 38.63 | 37.98 | 38.43 | 5,953,200 | +0.45(+1.18%) |
Oct 20, 2010 | 37.38 | 38.10 | 37.37 | 37.98 | 5,102,800 | +0.61(+1.63%) |
Oct 19, 2010 | 37.47 | 37.72 | 37.18 | 37.37 | 11,978,100 | -0.50(-1.32%) |
Oct 18, 2010 | 37.90 | 38.05 | 37.64 | 37.87 | 4,548,400 | -0.11(-0.29%) |
Oct 15, 2010 | 38.19 | 38.28 | 37.72 | 37.98 | 8,986,300 | +0.04(+0.11%) |
Oct 14, 2010 | 37.59 | 37.94 | 37.35 | 37.94 | 9,211,200 | +0.29(+0.77%) |
Oct 13, 2010 | 37.19 | 37.86 | 36.64 | 37.65 | 14,017,400 | +0.36(+0.97%) |
Oct 12, 2010 | 37.27 | 37.54 | 36.93 | 37.29 | 10,510,500 | +0.00(+0.00%) |
Oct 11, 2010 | 37.22 | 37.44 | 36.98 | 37.29 | 8,512,400 | -0.08(-0.21%) |
Oct 08, 2010 | 37.13 | 37.52 | 36.91 | 37.37 | 9,995,300 | +0.21(+0.57%) |
Oct 07, 2010 | 37.53 | 37.62 | 36.76 | 37.16 | 12,235,700 | -0.34(-0.91%) |
Oct 06, 2010 | 37.58 | 37.90 | 37.45 | 37.50 | 11,175,200 | -0.15(-0.40%) |
Oct 05, 2010 | 36.53 | 37.78 | 36.51 | 37.65 | 12,019,500 | +1.25(+3.43%) |
Oct 04, 2010 | 37.24 | 37.38 | 36.28 | 36.40 | 11,751,600 | -0.93(-2.49%) |
Oct 01, 2010 | 36.88 | 37.49 | 36.79 | 37.33 | 9,642,900 | +0.60(+1.63%) |
Sep 30, 2010 | 37.38 | 37.58 | 36.37 | 36.73 | 14,940,800 | -0.41(-1.10%) |
Sep 29, 2010 | 37.33 | 37.52 | 37.03 | 37.14 | 12,765,500 | -0.35(-0.93%) |
Sep 28, 2010 | 37.69 | 38.06 | 37.32 | 37.49 | 34,480,200 | -0.21(-0.56%) |
Sep 27, 2010 | 38.14 | 38.42 | 37.66 | 37.70 | 10,169,100 | -0.85(-2.20%) |
Sep 24, 2010 | 38.58 | 39.02 | 38.46 | 38.55 | 8,363,000 | +0.26(+0.68%) |
Sep 23, 2010 | 38.65 | 38.92 | 38.18 | 38.29 | 6,030,500 | -0.82(-2.10%) |
Sep 22, 2010 | 39.14 | 39.36 | 38.74 | 39.11 | 6,217,900 | -0.04(-0.10%) |
Sep 21, 2010 | 39.51 | 39.67 | 38.83 | 39.15 | 9,765,200 | -0.28(-0.71%) |
Sep 20, 2010 | 39.55 | 39.71 | 39.18 | 39.43 | 9,474,500 | +0.01(+0.03%) |
Sep 17, 2010 | 39.31 | 39.44 | 38.86 | 39.42 | 11,984,000 | +0.43(+1.10%) |
Sep 16, 2010 | 38.99 | 39.19 | 38.82 | 38.99 | 5,862,000 | -0.01(-0.03%) |
Sep 15, 2010 | 38.02 | 39.10 | 38.02 | 39.00 | 10,940,400 | +10.15(+35.18%) |
Sep 14, 2010 | 29.15 | 29.19 | 28.84 | 28.85 | 2,910,051 | -0.30(-1.03%) |
Sep 13, 2010 | 28.79 | 29.41 | 28.79 | 29.15 | 3,654,712 | +0.72(+2.53%) |
Sep 10, 2010 | 28.45 | 28.68 | 28.23 | 28.43 | 2,988,591 | +0.05(+0.18%) |
Sep 09, 2010 | 28.33 | 28.85 | 28.32 | 28.38 | 4,611,774 | +0.46(+1.65%) |
Sep 08, 2010 | 28.11 | 28.17 | 27.77 | 27.92 | 4,111,206 | -10.92(-28.12%) |
Sep 07, 2010 | 38.60 | 38.97 | 38.46 | 38.84 | 10,337,300 | +0.05(+0.13%) |
Sep 03, 2010 | 38.91 | 39.25 | 38.73 | 38.79 | 9,419,800 | +0.19(+0.49%) |
Sep 02, 2010 | 38.30 | 38.66 | 38.22 | 38.60 | 8,185,200 | +0.25(+0.65%) |
Sep 01, 2010 | 37.85 | 38.50 | 37.82 | 38.35 | 15,205,500 | +1.07(+2.87%) |
Aug 31, 2010 | 37.61 | 38.01 | 37.02 | 37.28 | 16,634,000 | -0.45(-1.19%) |
Aug 30, 2010 | 38.44 | 38.59 | 37.69 | 37.73 | 15,401,900 | -0.77(-2.00%) |
Aug 27, 2010 | 38.24 | 38.55 | 37.93 | 38.50 | 32,196,200 | +0.20(+0.52%) |
Aug 26, 2010 | 38.44 | 38.44 | 37.68 | 38.30 | 199,785,904 | -0.10(-0.26%) |
Aug 25, 2010 | 38.27 | 38.59 | 38.14 | 38.40 | 27,251,000 | -0.10(-0.26%) |
Aug 24, 2010 | 38.41 | 38.72 | 38.04 | 38.50 | 16,422,800 | -0.39(-1.00%) |
Aug 23, 2010 | 38.87 | 39.05 | 38.54 | 38.89 | 16,396,800 | +0.19(+0.49%) |
Aug 20, 2010 | 38.61 | 38.97 | 38.16 | 38.70 | 36,688,300 | +1.96(+5.33%) |
Aug 19, 2010 | 37.21 | 37.48 | 36.64 | 36.74 | 5,506,200 | -0.73(-1.95%) |
Aug 18, 2010 | 37.34 | 37.67 | 37.03 | 37.47 | 4,925,600 | +0.17(+0.46%) |
Aug 17, 2010 | 37.02 | 37.68 | 36.87 | 37.30 | 6,024,500 | +0.45(+1.22%) |
Aug 16, 2010 | 36.33 | 36.90 | 36.03 | 36.85 | 5,591,300 | +0.37(+1.01%) |
Aug 13, 2010 | 36.39 | 36.73 | 36.32 | 36.48 | 9,865,000 | -0.09(-0.25%) |
Aug 12, 2010 | 36.31 | 36.77 | 36.18 | 36.57 | 5,429,200 | -0.36(-0.97%) |
Aug 11, 2010 | 37.09 | 37.54 | 36.81 | 36.93 | 9,654,600 | -0.64(-1.70%) |
Aug 10, 2010 | 37.83 | 37.91 | 37.26 | 37.57 | 5,835,600 | -0.67(-1.75%) |
Aug 09, 2010 | 37.76 | 38.27 | 37.67 | 38.24 | 6,351,000 | +0.56(+1.49%) |
Aug 06, 2010 | 37.73 | 38.09 | 37.36 | 37.68 | 10,499,800 | -0.57(-1.49%) |
Aug 05, 2010 | 38.30 | 38.49 | 37.96 | 38.25 | 6,439,800 | -0.13(-0.34%) |
Aug 04, 2010 | 38.51 | 38.69 | 38.28 | 38.38 | 8,327,200 | -0.12(-0.31%) |
Aug 03, 2010 | 38.15 | 38.55 | 38.05 | 38.50 | 4,378,800 | +0.03(+0.08%) |
Aug 02, 2010 | 38.52 | 38.75 | 38.31 | 38.47 | 6,165,100 | +0.19(+0.50%) |
Jul 30, 2010 | 36.63 | 38.39 | 36.55 | 38.28 | 11,310,000 | +1.31(+3.54%) |
Jul 29, 2010 | 35.86 | 37.11 | 35.77 | 36.97 | 10,064,200 | +0.39(+1.07%) |
Jul 28, 2010 | 36.55 | 36.81 | 36.31 | 36.58 | 7,627,000 | -0.19(-0.52%) |
Jul 27, 2010 | 37.37 | 37.47 | 36.60 | 36.77 | 10,185,900 | -0.42(-1.13%) |
Jul 26, 2010 | 37.12 | 37.35 | 36.99 | 37.19 | 7,061,900 | +0.07(+0.19%) |
Jul 23, 2010 | 36.64 | 37.18 | 36.23 | 37.12 | 6,352,900 | +0.61(+1.67%) |
Jul 22, 2010 | 36.28 | 36.72 | 36.23 | 36.51 | 5,532,800 | +0.60(+1.67%) |
Jul 21, 2010 | 36.06 | 36.08 | 35.44 | 35.91 | 12,825,200 | +0.12(+0.34%) |
Jul 20, 2010 | 35.26 | 35.88 | 34.92 | 35.79 | 15,260,900 | +0.06(+0.17%) |
Jul 19, 2010 | 35.96 | 36.10 | 35.38 | 35.73 | 9,866,200 | -0.22(-0.61%) |
Jul 16, 2010 | 36.50 | 36.70 | 35.94 | 35.95 | 6,893,500 | -0.89(-2.42%) |
Jul 15, 2010 | 36.44 | 36.91 | 36.12 | 36.84 | 8,171,300 | +0.34(+0.93%) |
Jul 14, 2010 | 37.11 | 37.25 | 36.37 | 36.50 | 13,214,700 | -0.81(-2.17%) |
Jul 13, 2010 | 36.82 | 37.51 | 36.82 | 37.31 | 5,698,000 | +0.75(+2.05%) |
Jul 12, 2010 | 36.57 | 36.72 | 36.00 | 36.56 | 8,296,300 | -0.01(-0.03%) |
Jul 09, 2010 | 36.74 | 36.81 | 36.18 | 36.57 | 11,188,800 | -0.30(-0.81%) |
Jul 08, 2010 | 37.02 | 37.19 | 36.60 | 36.87 | 12,004,500 | -0.03(-0.08%) |
Jul 07, 2010 | 36.01 | 36.94 | 35.80 | 36.90 | 15,166,100 | +1.24(+3.48%) |
Jul 06, 2010 | 34.69 | 35.78 | 34.60 | 35.66 | 17,013,700 | +1.23(+3.57%) |
Jul 02, 2010 | 34.89 | 35.14 | 34.31 | 34.43 | 7,315,600 | -0.33(-0.95%) |
Jul 01, 2010 | 35.13 | 35.36 | 34.23 | 34.76 | 10,868,500 | -0.47(-1.33%) |
Jun 30, 2010 | 35.42 | 35.81 | 35.12 | 35.23 | 8,674,600 | -0.27(-0.76%) |
Jun 29, 2010 | 36.35 | 36.48 | 35.29 | 35.50 | 10,238,000 | -1.26(-3.43%) |
Jun 28, 2010 | 37.08 | 37.18 | 36.35 | 36.76 | 7,861,200 | -0.35(-0.94%) |
Jun 25, 2010 | 37.02 | 37.40 | 36.37 | 37.11 | 60,199,900 | +0.38(+1.03%) |
Jun 24, 2010 | 37.62 | 37.84 | 36.27 | 36.73 | 20,665,400 | -1.13(-2.98%) |
Jun 23, 2010 | 38.25 | 38.37 | 37.65 | 37.86 | 10,823,000 | -0.36(-0.94%) |
Jun 22, 2010 | 39.02 | 39.19 | 38.12 | 38.22 | 10,979,000 | -0.67(-1.72%) |
Jun 21, 2010 | 39.06 | 39.18 | 38.54 | 38.89 | 9,208,300 | +0.08(+0.21%) |
Jun 18, 2010 | 38.48 | 38.81 | 38.24 | 38.81 | 10,515,300 | +0.45(+1.17%) |
Jun 17, 2010 | 37.95 | 38.46 | 37.72 | 38.36 | 11,072,200 | +0.38(+1.00%) |
Jun 16, 2010 | 37.49 | 38.11 | 37.49 | 37.98 | 6,434,200 | +0.14(+0.37%) |
Jun 15, 2010 | 37.11 | 37.85 | 37.04 | 37.84 | 7,945,700 | +1.00(+2.71%) |
Jun 14, 2010 | 36.95 | 37.60 | 36.78 | 36.84 | 11,708,600 | +0.00(+0.00%) |
Jun 11, 2010 | 36.07 | 36.90 | 36.07 | 36.84 | 10,438,900 | +0.32(+0.88%) |
Jun 10, 2010 | 36.00 | 36.58 | 35.63 | 36.52 | 10,152,900 | +1.33(+3.78%) |
Jun 09, 2010 | 35.30 | 35.72 | 34.99 | 35.19 | 10,568,500 | +0.19(+0.54%) |
Jun 08, 2010 | 35.05 | 35.61 | 34.81 | 35.00 | 15,025,900 | -0.20(-0.57%) |
Jun 07, 2010 | 35.67 | 35.86 | 35.07 | 35.20 | 13,960,900 | -0.52(-1.46%) |
Jun 04, 2010 | 36.13 | 36.45 | 35.53 | 35.72 | 10,816,500 | -1.14(-3.09%) |
Jun 03, 2010 | 36.71 | 37.00 | 36.38 | 36.86 | 8,428,500 | +0.43(+1.18%) |
Jun 02, 2010 | 35.99 | 36.43 | 35.83 | 36.43 | 13,886,900 | +0.59(+1.65%) |
Jun 01, 2010 | 36.03 | 36.63 | 35.83 | 35.84 | 8,027,400 | -0.35(-0.97%) |
May 28, 2010 | 36.70 | 36.80 | 36.00 | 36.19 | 12,861,700 | -0.51(-1.39%) |
May 27, 2010 | 36.10 | 36.70 | 35.99 | 36.70 | 8,717,900 | +1.11(+3.12%) |
May 26, 2010 | 36.02 | 36.65 | 35.56 | 35.59 | 17,306,800 | -0.16(-0.45%) |
May 25, 2010 | 35.76 | 35.91 | 35.14 | 35.75 | 17,105,300 | -0.61(-1.68%) |
May 24, 2010 | 36.63 | 37.08 | 35.49 | 36.36 | 11,386,700 | -0.35(-0.95%) |
May 21, 2010 | 35.61 | 36.80 | 35.56 | 36.71 | 15,266,900 | +0.71(+1.97%) |
May 20, 2010 | 36.97 | 37.10 | 35.99 | 36.00 | 15,117,100 | -1.67(-4.43%) |
May 19, 2010 | 37.87 | 38.11 | 37.21 | 37.67 | 13,285,900 | -0.46(-1.21%) |
May 18, 2010 | 38.48 | 39.17 | 37.99 | 38.13 | 16,316,900 | +0.01(+0.03%) |
May 17, 2010 | 38.53 | 38.91 | 37.67 | 38.12 | 10,428,500 | -0.36(-0.94%) |
May 14, 2010 | 38.74 | 39.24 | 38.22 | 38.48 | 10,650,500 | +6.94(+22.00%) |
May 13, 2010 | 32.07 | 32.34 | 31.42 | 31.54 | 3,474,285 | -8.45(-21.13%) |
May 12, 2010 | 38.64 | 40.00 | 38.48 | 39.99 | 16,834,200 | +1.67(+4.36%) |
May 11, 2010 | 37.35 | 38.75 | 37.35 | 38.32 | 17,054,100 | +0.55(+1.46%) |
May 10, 2010 | 38.24 | 38.33 | 37.45 | 37.77 | 13,863,400 | +1.11(+3.03%) |
May 07, 2010 | 37.40 | 37.49 | 35.86 | 36.66 | 18,783,300 | -0.69(-1.85%) |
May 06, 2010 | 38.28 | 38.98 | 34.00 | 37.35 | 16,552,700 | -1.13(-2.94%) |
May 05, 2010 | 38.47 | 39.14 | 38.21 | 38.48 | 14,355,700 | -0.31(-0.80%) |
May 04, 2010 | 38.68 | 39.15 | 38.30 | 38.79 | 12,409,500 | -0.28(-0.72%) |
May 03, 2010 | 39.05 | 39.26 | 38.61 | 39.07 | 10,427,800 | +0.28(+0.72%) |
Apr 30, 2010 | 39.07 | 39.39 | 38.58 | 38.79 | 9,418,500 | -0.36(-0.92%) |
Apr 29, 2010 | 39.79 | 39.84 | 39.00 | 39.15 | 16,725,000 | -0.41(-1.04%) |
Apr 28, 2010 | 39.60 | 40.04 | 39.45 | 39.56 | 13,452,300 | +0.01(+0.03%) |
Apr 27, 2010 | 39.55 | 40.24 | 39.50 | 39.55 | 15,091,000 | -0.85(-2.10%) |
Apr 26, 2010 | 40.61 | 40.61 | 40.17 | 40.40 | 13,548,000 | -0.14(-0.35%) |
Apr 23, 2010 | 40.31 | 40.55 | 40.10 | 40.54 | 7,220,400 | +0.18(+0.45%) |
Apr 22, 2010 | 39.78 | 40.39 | 39.61 | 40.36 | 8,052,500 | +0.27(+0.67%) |
Apr 21, 2010 | 39.74 | 40.12 | 39.69 | 40.09 | 6,311,500 | +0.25(+0.63%) |
Apr 20, 2010 | 39.98 | 40.02 | 39.51 | 39.84 | 8,638,600 | +0.03(+0.08%) |
Apr 19, 2010 | 39.71 | 39.83 | 39.35 | 39.81 | 9,018,500 | -0.11(-0.28%) |
Apr 16, 2010 | 39.87 | 40.12 | 39.36 | 39.92 | 8,529,500 | -0.10(-0.25%) |
Apr 15, 2010 | 39.69 | 40.36 | 39.69 | 40.02 | 7,542,900 | +0.09(+0.23%) |
Apr 14, 2010 | 39.87 | 40.46 | 39.59 | 39.93 | 11,046,100 | +0.38(+0.96%) |
Apr 13, 2010 | 39.30 | 39.84 | 39.14 | 39.55 | 6,851,100 | +0.11(+0.28%) |
Apr 12, 2010 | 39.76 | 39.84 | 39.44 | 39.44 | 4,384,300 | -0.30(-0.75%) |
Apr 09, 2010 | 39.50 | 39.79 | 39.33 | 39.74 | 4,675,500 | +0.31(+0.79%) |
Apr 08, 2010 | 39.06 | 39.51 | 38.82 | 39.43 | 5,185,800 | +0.21(+0.54%) |
Apr 07, 2010 | 39.23 | 39.35 | 39.03 | 39.22 | 8,080,600 | -0.18(-0.46%) |
Apr 06, 2010 | 39.06 | 39.54 | 39.06 | 39.40 | 7,099,500 | +0.17(+0.43%) |
Apr 05, 2010 | 38.76 | 39.62 | 38.62 | 39.23 | 8,886,000 | +0.47(+1.21%) |