Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.23 | 40.91 | 40.22 | 40.86 | 10,272,330 | +0.47(+1.15%) |
Apr 28, 2011 | 39.58 | 40.43 | 39.33 | 40.39 | 10,237,724 | +0.75(+1.89%) |
Apr 27, 2011 | 39.25 | 39.72 | 39.06 | 39.64 | 5,887,685 | +0.43(+1.10%) |
Apr 26, 2011 | 39.21 | 39.32 | 38.93 | 39.21 | 6,582,740 | +0.04(+0.11%) |
Apr 25, 2011 | 39.53 | 39.54 | 39.14 | 39.17 | 6,024,987 | -0.05(-0.13%) |
Apr 21, 2011 | 38.68 | 39.38 | 37.98 | 39.22 | 14,238,240 | +0.09(+0.23%) |
Apr 20, 2011 | 39.03 | 39.52 | 38.92 | 39.12 | 9,999,242 | +0.30(+0.77%) |
Apr 19, 2011 | 38.38 | 38.98 | 38.13 | 38.82 | 9,114,116 | +0.48(+1.26%) |
Apr 18, 2011 | 38.17 | 38.45 | 37.68 | 38.34 | 8,443,123 | -0.16(-0.41%) |
Apr 15, 2011 | 38.38 | 38.70 | 38.18 | 38.50 | 8,214,615 | +0.31(+0.81%) |
Apr 14, 2011 | 38.23 | 38.38 | 37.96 | 38.19 | 5,964,928 | -0.18(-0.48%) |
Apr 13, 2011 | 38.56 | 38.78 | 38.14 | 38.38 | 6,650,176 | +0.07(+0.17%) |
Apr 12, 2011 | 38.48 | 38.65 | 38.14 | 38.31 | 7,165,235 | -0.30(-0.78%) |
Apr 11, 2011 | 38.59 | 39.08 | 38.49 | 38.61 | 6,943,608 | +0.08(+0.22%) |
Apr 08, 2011 | 38.49 | 38.70 | 38.24 | 38.53 | 6,410,412 | +0.10(+0.26%) |
Apr 07, 2011 | 38.46 | 38.60 | 38.05 | 38.43 | 9,003,430 | -0.10(-0.26%) |
Apr 06, 2011 | 37.95 | 38.63 | 37.89 | 38.53 | 9,754,467 | +0.87(+2.30%) |
Apr 05, 2011 | 37.51 | 37.82 | 37.39 | 37.66 | 6,992,423 | +0.00(+0.00%) |
Apr 04, 2011 | 37.82 | 37.83 | 37.44 | 37.66 | 5,263,674 | +0.05(+0.13%) |
Apr 01, 2011 | 37.89 | 37.95 | 37.48 | 37.61 | 7,095,700 | +0.13(+0.35%) |
Mar 31, 2011 | 38.00 | 38.15 | 37.40 | 37.48 | 7,234,059 | -0.59(-1.55%) |
Mar 30, 2011 | 38.07 | 38.07 | 38.07 | 38.07 | 6,687,852 | +0.22(+0.57%) |
Mar 29, 2011 | 37.88 | 38.13 | 37.59 | 37.85 | 6,046,507 | -0.06(-0.15%) |
Mar 28, 2011 | 37.76 | 38.22 | 37.73 | 37.91 | 6,457,058 | +0.11(+0.29%) |
Mar 25, 2011 | 37.78 | 37.82 | 37.42 | 37.80 | 7,432,157 | +0.00(+0.00%) |
Mar 24, 2011 | 37.52 | 37.81 | 37.08 | 37.80 | 7,744,681 | +0.47(+1.27%) |
Mar 23, 2011 | 37.00 | 37.40 | 36.86 | 37.33 | 7,382,585 | +0.22(+0.60%) |
Mar 22, 2011 | 36.78 | 37.31 | 36.60 | 37.10 | 8,131,275 | +0.36(+0.97%) |
Mar 21, 2011 | 36.83 | 36.84 | 36.56 | 36.75 | 6,420,361 | +0.12(+0.34%) |
Mar 18, 2011 | 36.54 | 36.87 | 36.23 | 36.62 | 11,866,452 | +0.62(+1.73%) |
Mar 17, 2011 | 35.67 | 36.03 | 35.54 | 36.00 | 9,288,259 | +0.89(+2.53%) |
Mar 16, 2011 | 35.96 | 36.24 | 34.98 | 35.11 | 12,565,842 | -1.07(-2.96%) |
Mar 15, 2011 | 36.13 | 36.45 | 36.07 | 36.18 | 9,130,575 | -0.22(-0.61%) |
Mar 14, 2011 | 36.37 | 36.66 | 35.84 | 36.41 | 7,490,261 | -0.31(-0.84%) |
Mar 11, 2011 | 36.30 | 36.74 | 36.22 | 36.71 | 7,748,818 | +0.22(+0.59%) |
Mar 10, 2011 | 36.98 | 37.05 | 36.29 | 36.50 | 8,308,936 | -0.85(-2.29%) |
Mar 09, 2011 | 37.48 | 37.62 | 37.00 | 37.35 | 7,005,076 | -0.16(-0.42%) |
Mar 08, 2011 | 36.45 | 37.76 | 36.41 | 37.51 | 13,045,436 | +1.27(+3.50%) |
Mar 07, 2011 | 36.37 | 36.96 | 36.09 | 36.24 | 9,204,706 | -0.01(-0.02%) |
Mar 04, 2011 | 36.78 | 37.05 | 35.83 | 36.25 | 7,687,989 | -0.48(-1.31%) |
Mar 03, 2011 | 36.01 | 36.85 | 36.01 | 36.73 | 9,137,586 | +1.06(+2.98%) |
Mar 02, 2011 | 35.70 | 36.00 | 35.45 | 35.67 | 8,634,766 | -0.11(-0.30%) |
Mar 01, 2011 | 36.23 | 36.43 | 35.74 | 35.78 | 10,672,463 | -0.35(-0.96%) |
Feb 28, 2011 | 36.26 | 36.44 | 35.90 | 36.13 | 10,852,525 | +0.03(+0.09%) |
Feb 25, 2011 | 36.14 | 36.29 | 35.72 | 36.09 | 11,989,587 | -0.02(-0.07%) |
Feb 24, 2011 | 35.89 | 36.44 | 35.68 | 36.12 | 12,757,980 | +0.10(+0.28%) |
Feb 23, 2011 | 36.65 | 36.91 | 35.66 | 36.02 | 11,910,411 | -0.70(-1.92%) |
Feb 22, 2011 | 37.26 | 37.41 | 36.54 | 36.72 | 11,129,796 | -1.03(-2.72%) |
Feb 18, 2011 | 37.81 | 37.87 | 37.44 | 37.75 | 15,040,357 | -0.21(-0.55%) |
Feb 17, 2011 | 38.60 | 38.70 | 37.88 | 37.96 | 12,952,613 | -0.87(-2.24%) |
Feb 16, 2011 | 38.49 | 38.90 | 38.36 | 38.83 | 8,457,999 | +0.53(+1.39%) |
Feb 15, 2011 | 38.55 | 38.85 | 38.06 | 38.30 | 6,677,020 | -0.27(-0.71%) |
Feb 14, 2011 | 38.49 | 38.91 | 38.36 | 38.57 | 6,354,498 | -0.19(-0.49%) |
Feb 11, 2011 | 38.36 | 38.80 | 38.34 | 38.76 | 7,968,337 | +0.15(+0.39%) |
Feb 10, 2011 | 37.86 | 38.62 | 37.60 | 38.61 | 11,115,147 | +0.70(+1.86%) |
Feb 09, 2011 | 38.04 | 38.18 | 37.48 | 37.91 | 10,506,788 | -0.13(-0.35%) |
Feb 08, 2011 | 37.03 | 38.12 | 37.00 | 38.04 | 11,849,028 | +0.88(+2.37%) |
Feb 07, 2011 | 36.45 | 37.39 | 36.38 | 37.16 | 11,321,181 | +0.83(+2.28%) |
Feb 04, 2011 | 36.09 | 36.40 | 35.80 | 36.33 | 7,371,049 | +0.24(+0.67%) |
Feb 03, 2011 | 36.19 | 36.27 | 35.78 | 36.09 | 6,272,194 | -0.16(-0.43%) |
Feb 02, 2011 | 35.98 | 36.52 | 35.93 | 36.25 | 8,260,331 | +0.10(+0.28%) |
Feb 01, 2011 | 36.10 | 36.38 | 35.84 | 36.15 | 13,759,608 | +0.18(+0.51%) |
Jan 31, 2011 | 36.59 | 36.67 | 35.89 | 35.97 | 11,976,909 | -0.40(-1.09%) |
Jan 28, 2011 | 36.94 | 36.98 | 36.00 | 36.37 | 11,962,770 | -0.56(-1.53%) |
Jan 27, 2011 | 36.89 | 37.13 | 36.50 | 36.93 | 9,735,138 | +0.07(+0.18%) |
Jan 26, 2011 | 37.24 | 37.26 | 36.86 | 36.86 | 9,747,116 | -0.28(-0.76%) |
Jan 25, 2011 | 37.20 | 37.52 | 36.64 | 37.15 | 19,403,056 | -0.82(-2.16%) |
Jan 24, 2011 | 38.18 | 38.37 | 37.68 | 37.97 | 11,133,530 | -0.17(-0.46%) |
Jan 21, 2011 | 37.94 | 38.31 | 37.73 | 38.14 | 10,547,718 | +0.61(+1.61%) |
Jan 20, 2011 | 37.10 | 37.85 | 37.07 | 37.54 | 9,151,785 | +0.02(+0.07%) |
Jan 19, 2011 | 37.48 | 37.89 | 37.15 | 37.51 | 17,389,166 | -0.94(-2.44%) |
Jan 18, 2011 | 38.17 | 38.73 | 37.97 | 38.45 | 9,732,354 | +0.10(+0.26%) |
Jan 14, 2011 | 37.25 | 38.60 | 37.23 | 38.35 | 12,857,631 | +0.99(+2.64%) |
Jan 13, 2011 | 37.15 | 37.61 | 37.10 | 37.36 | 7,673,784 | +0.05(+0.13%) |
Jan 12, 2011 | 37.68 | 37.97 | 37.17 | 37.31 | 9,835,388 | -0.03(-0.09%) |
Jan 11, 2011 | 37.29 | 37.68 | 37.15 | 37.34 | 7,144,541 | +0.48(+1.30%) |
Jan 10, 2011 | 36.65 | 37.01 | 36.49 | 36.86 | 6,594,785 | +0.08(+0.23%) |
Jan 07, 2011 | 37.25 | 37.28 | 36.48 | 36.78 | 7,708,220 | -0.14(-0.39%) |
Jan 06, 2011 | 37.63 | 37.81 | 36.86 | 36.92 | 7,660,809 | -0.42(-1.13%) |
Jan 05, 2011 | 36.56 | 37.44 | 36.41 | 37.34 | 12,847,896 | +1.05(+2.90%) |
Jan 04, 2011 | 36.67 | 36.67 | 35.67 | 36.29 | 17,034,610 | +0.45(+1.27%) |
Jan 03, 2011 | 35.75 | 36.02 | 35.60 | 35.84 | 9,153,741 | +0.40(+1.12%) |
Dec 31, 2010 | 35.10 | 35.48 | 35.01 | 35.44 | 4,195,004 | +0.34(+0.96%) |
Dec 30, 2010 | 35.31 | 35.37 | 35.04 | 35.10 | 5,297,473 | -0.29(-0.82%) |
Dec 29, 2010 | 35.34 | 35.49 | 35.19 | 35.39 | 3,939,883 | +0.06(+0.16%) |
Dec 28, 2010 | 35.51 | 35.60 | 35.14 | 35.33 | 4,869,441 | -0.21(-0.60%) |
Dec 27, 2010 | 35.28 | 35.71 | 35.18 | 35.55 | 5,431,410 | +0.23(+0.65%) |
Dec 23, 2010 | 35.53 | 35.80 | 35.15 | 35.32 | 5,851,815 | -0.03(-0.09%) |
Dec 22, 2010 | 35.73 | 35.83 | 35.19 | 35.35 | 9,348,027 | -0.35(-0.97%) |
Dec 21, 2010 | 35.48 | 35.84 | 35.34 | 35.70 | 12,479,873 | +0.60(+1.72%) |
Dec 20, 2010 | 35.99 | 37.04 | 34.06 | 35.09 | 38,259,724 | -1.25(-3.43%) |
Dec 17, 2010 | 36.74 | 37.03 | 36.22 | 36.34 | 20,952,064 | -0.46(-1.26%) |
Dec 16, 2010 | 38.05 | 38.32 | 36.78 | 36.80 | 18,635,856 | -1.28(-3.36%) |
Dec 15, 2010 | 38.06 | 38.63 | 37.82 | 38.08 | 8,904,831 | -0.07(-0.17%) |
Dec 14, 2010 | 38.22 | 38.62 | 38.05 | 38.15 | 6,990,746 | -0.14(-0.37%) |
Dec 13, 2010 | 38.37 | 38.63 | 38.10 | 38.29 | 10,058,700 | +0.09(+0.24%) |
Dec 10, 2010 | 37.79 | 38.27 | 37.78 | 38.20 | 9,950,472 | +0.37(+0.98%) |
Dec 09, 2010 | 37.81 | 37.90 | 37.40 | 37.83 | 8,505,650 | +0.15(+0.39%) |
Dec 08, 2010 | 37.08 | 37.70 | 36.99 | 37.68 | 10,377,991 | +0.70(+1.90%) |
Dec 07, 2010 | 37.54 | 37.69 | 36.94 | 36.98 | 11,742,452 | -0.18(-0.49%) |
Dec 06, 2010 | 36.88 | 37.21 | 36.79 | 37.16 | 7,991,401 | +0.10(+0.27%) |
Dec 03, 2010 | 36.88 | 37.16 | 36.68 | 37.06 | 11,063,575 | -0.08(-0.22%) |
Dec 02, 2010 | 36.67 | 37.22 | 36.54 | 37.14 | 13,252,731 | +0.56(+1.53%) |
Dec 01, 2010 | 36.20 | 36.73 | 36.08 | 36.58 | 18,421,500 | +0.89(+2.50%) |
Nov 30, 2010 | 35.30 | 35.84 | 35.19 | 35.69 | 11,377,519 | -0.09(-0.25%) |
Nov 29, 2010 | 34.75 | 35.87 | 34.58 | 35.78 | 12,571,334 | +0.88(+2.51%) |
Nov 26, 2010 | 35.09 | 35.20 | 34.90 | 34.90 | 3,632,982 | -0.60(-1.70%) |
Nov 24, 2010 | 35.10 | 35.51 | 35.51 | 35.51 | 8,225,072 | +0.81(+2.33%) |
Nov 23, 2010 | 34.41 | 34.84 | 34.35 | 34.70 | 12,602,938 | -0.17(-0.47%) |
Nov 22, 2010 | 35.07 | 35.30 | 34.57 | 34.86 | 9,179,462 | -0.44(-1.24%) |
Nov 19, 2010 | 34.81 | 35.34 | 34.66 | 35.30 | 9,059,543 | +0.41(+1.18%) |
Nov 18, 2010 | 34.59 | 35.11 | 34.19 | 34.89 | 9,774,652 | +0.69(+2.03%) |
Nov 17, 2010 | 34.60 | 34.76 | 34.19 | 34.19 | 11,670,436 | -0.43(-1.24%) |
Nov 16, 2010 | 34.93 | 35.22 | 34.26 | 34.62 | 13,857,186 | -0.82(-2.31%) |
Nov 15, 2010 | 35.47 | 35.81 | 35.21 | 35.44 | 7,389,253 | +0.18(+0.52%) |
Nov 12, 2010 | 35.45 | 35.77 | 35.00 | 35.26 | 8,570,770 | -0.54(-1.50%) |
Nov 11, 2010 | 35.78 | 35.95 | 35.52 | 35.80 | 7,083,925 | -0.17(-0.48%) |
Nov 10, 2010 | 35.94 | 36.05 | 35.54 | 35.97 | 11,816,202 | +0.17(+0.46%) |
Nov 09, 2010 | 36.32 | 36.37 | 35.66 | 35.80 | 11,309,614 | -0.42(-1.16%) |
Nov 08, 2010 | 36.07 | 36.33 | 35.80 | 36.23 | 9,283,882 | -0.17(-0.45%) |
Nov 05, 2010 | 36.01 | 36.56 | 36.01 | 36.39 | 15,818,208 | +0.28(+0.78%) |
Nov 04, 2010 | 35.20 | 36.27 | 34.89 | 36.11 | 15,948,097 | +1.37(+3.95%) |
Nov 03, 2010 | 35.00 | 35.14 | 34.23 | 34.74 | 14,249,070 | -0.26(-0.76%) |
Nov 02, 2010 | 34.64 | 35.17 | 34.55 | 35.00 | 11,089,832 | +0.69(+2.00%) |
Nov 01, 2010 | 34.26 | 34.66 | 34.14 | 34.32 | 10,241,035 | +0.08(+0.24%) |
Oct 29, 2010 | 33.93 | 34.25 | 33.78 | 34.24 | 11,623,695 | +0.20(+0.58%) |
Oct 28, 2010 | 33.78 | 34.34 | 33.74 | 34.04 | 17,863,754 | +0.45(+1.33%) |
Oct 27, 2010 | 32.77 | 33.68 | 32.72 | 33.59 | 18,912,372 | +1.14(+3.51%) |
Oct 25, 2010 | 32.28 | 32.77 | 32.10 | 32.45 | 16,433,942 | +0.22(+0.69%) |
Oct 22, 2010 | 33.36 | 33.43 | 32.17 | 32.23 | 20,984,792 | -1.02(-3.08%) |
Oct 21, 2010 | 32.83 | 33.32 | 32.72 | 33.25 | 15,160,118 | +0.45(+1.36%) |
Oct 20, 2010 | 32.62 | 32.98 | 32.50 | 32.81 | 11,183,057 | +0.35(+1.07%) |
Oct 19, 2010 | 32.53 | 33.34 | 32.33 | 32.46 | 21,918,402 | -0.20(-0.61%) |
Oct 18, 2010 | 32.21 | 32.68 | 32.00 | 32.66 | 12,139,367 | +0.38(+1.18%) |
Oct 15, 2010 | 32.82 | 32.86 | 32.23 | 32.28 | 18,025,400 | -0.29(-0.89%) |
Oct 14, 2010 | 32.30 | 32.71 | 32.21 | 32.57 | 17,731,466 | +0.15(+0.46%) |
Oct 13, 2010 | 32.14 | 32.91 | 31.99 | 32.42 | 23,617,110 | +0.59(+1.87%) |
Oct 12, 2010 | 31.33 | 32.00 | 31.30 | 31.82 | 24,206,584 | +0.50(+1.58%) |
Oct 11, 2010 | 31.52 | 31.75 | 31.30 | 31.33 | 13,216,362 | -0.04(-0.13%) |
Oct 08, 2010 | 31.37 | 31.52 | 31.04 | 31.37 | 16,154,936 | +0.14(+0.45%) |
Oct 07, 2010 | 31.53 | 31.53 | 31.19 | 31.23 | 8,525 | -0.17(-0.53%) |
Oct 06, 2010 | 31.76 | 31.94 | 31.31 | 31.39 | 25,493,976 | -0.07(-0.21%) |
Oct 05, 2010 | 32.30 | 32.32 | 30.68 | 31.46 | 414,863 | -0.63(-1.97%) |
Oct 04, 2010 | 34.18 | 34.35 | 31.79 | 32.09 | 46,814,676 | -2.24(-6.53%) |
Oct 01, 2010 | 34.34 | 34.98 | 34.15 | 34.34 | 12,985,156 | -0.21(-0.60%) |
Sep 30, 2010 | 34.54 | 35.75 | 34.50 | 34.55 | 43,461 | -0.80(-2.27%) |
Sep 29, 2010 | 35.75 | 36.10 | 35.16 | 35.35 | 31,423 | -0.56(-1.56%) |
Sep 28, 2010 | 35.75 | 36.05 | 35.31 | 35.91 | 71,568 | +0.21(+0.58%) |
Sep 27, 2010 | 35.55 | 36.00 | 35.13 | 35.70 | 11,282,437 | +0.25(+0.72%) |
Sep 24, 2010 | 35.27 | 35.53 | 35.08 | 35.45 | 12,350,150 | +0.63(+1.82%) |
Sep 23, 2010 | 34.81 | 35.34 | 34.69 | 34.81 | 1,056 | -0.35(-1.00%) |
Sep 22, 2010 | 34.94 | 35.45 | 34.65 | 35.17 | 13,831,501 | +0.01(+0.02%) |
Sep 21, 2010 | 35.47 | 35.65 | 35.06 | 35.16 | 10,341 | -0.28(-0.79%) |
Sep 20, 2010 | 34.16 | 35.58 | 34.16 | 35.44 | 14,397,389 | +1.44(+4.23%) |
Sep 17, 2010 | 34.00 | 34.09 | 33.41 | 34.00 | 35,461,004 | +0.43(+1.27%) |
Sep 15, 2010 | 32.96 | 33.65 | 32.71 | 33.57 | 9,725,416 | +0.39(+1.16%) |
Sep 14, 2010 | 33.66 | 33.81 | 33.01 | 33.19 | 130,279 | -0.69(-2.04%) |
Sep 13, 2010 | 33.49 | 34.03 | 33.41 | 33.88 | 9,879,042 | +0.85(+2.56%) |
Sep 10, 2010 | 33.47 | 33.47 | 32.87 | 33.03 | 8,990,938 | -0.41(-1.23%) |
Sep 09, 2010 | 33.49 | 33.75 | 32.93 | 33.44 | 12,258 | +0.51(+1.55%) |
Sep 08, 2010 | 33.15 | 33.42 | 32.68 | 32.93 | 114,349 | -0.02(-0.05%) |
Sep 07, 2010 | 34.09 | 34.13 | 32.91 | 32.95 | 66,949 | -1.41(-4.09%) |
Sep 03, 2010 | 33.94 | 34.38 | 33.88 | 34.35 | 13,247,575 | +0.76(+2.25%) |
Sep 02, 2010 | 33.92 | 33.93 | 32.92 | 33.60 | 45,253 | -0.16(-0.46%) |
Sep 01, 2010 | 33.33 | 33.98 | 33.15 | 33.75 | 9,327,135 | +1.08(+3.29%) |
Aug 31, 2010 | 32.65 | 33.20 | 32.44 | 32.68 | 40,342 | -0.13(-0.40%) |
Aug 30, 2010 | 33.44 | 33.63 | 32.80 | 32.81 | 7,854,640 | -0.02(-0.07%) |
Aug 27, 2010 | 32.83 | 33.64 | 32.51 | 32.83 | 9,109,441 | -0.12(-0.37%) |
Aug 26, 2010 | 33.02 | 33.19 | 32.43 | 32.96 | 8,418,549 | +0.25(+0.75%) |
Aug 25, 2010 | 32.37 | 32.83 | 32.17 | 32.71 | 4,699 | +0.19(+0.58%) |
Aug 24, 2010 | 32.64 | 32.86 | 32.25 | 32.52 | 65,773 | -0.52(-1.57%) |
Aug 23, 2010 | 33.66 | 33.66 | 33.01 | 33.04 | 6,273,558 | -0.46(-1.37%) |
Aug 20, 2010 | 33.70 | 33.75 | 32.92 | 33.50 | 9,586,113 | -0.16(-0.49%) |
Aug 19, 2010 | 34.07 | 34.13 | 33.61 | 33.66 | 37,563 | -0.60(-1.75%) |
Aug 18, 2010 | 34.30 | 34.43 | 33.79 | 34.26 | 6,318 | -0.04(-0.12%) |
Aug 17, 2010 | 34.42 | 34.53 | 34.08 | 34.30 | 39,243 | +0.16(+0.48%) |
Aug 16, 2010 | 34.13 | 34.49 | 33.93 | 34.14 | 8,707,248 | -0.16(-0.46%) |
Aug 13, 2010 | 34.30 | 34.78 | 34.29 | 34.30 | 7,852,106 | -0.35(-1.00%) |
Aug 12, 2010 | 34.94 | 35.31 | 34.56 | 34.64 | 10,556,530 | -0.67(-1.89%) |
Aug 11, 2010 | 35.59 | 35.66 | 35.22 | 35.31 | 52,272 | -0.22(-0.62%) |
Aug 10, 2010 | 35.53 | 36.34 | 35.41 | 35.53 | 121 | -0.43(-1.19%) |
Aug 09, 2010 | 36.01 | 36.20 | 35.64 | 35.96 | 6,187,170 | +0.21(+0.57%) |
Aug 06, 2010 | 35.75 | 35.75 | 34.92 | 35.75 | 9,798,076 | +0.23(+0.65%) |
Aug 05, 2010 | 35.97 | 36.16 | 35.25 | 35.52 | 15,114,568 | -0.73(-2.02%) |
Aug 04, 2010 | 36.78 | 37.01 | 35.82 | 36.25 | 27,131 | -0.40(-1.10%) |
Aug 03, 2010 | 36.85 | 36.98 | 36.50 | 36.66 | 57,684 | -0.32(-0.87%) |
Aug 02, 2010 | 36.99 | 37.15 | 36.80 | 36.98 | 11,595,082 | +0.29(+0.78%) |
Jul 30, 2010 | 36.69 | 36.89 | 35.95 | 36.69 | 8,933,082 | +0.07(+0.18%) |
Jul 29, 2010 | 36.79 | 36.98 | 36.16 | 36.62 | 12,128 | +0.01(+0.02%) |
Jul 28, 2010 | 36.61 | 36.97 | 36.33 | 36.61 | 18,145 | +0.00(+0.00%) |
Jul 27, 2010 | 36.61 | 37.54 | 36.41 | 36.61 | 31,377 | -0.72(-1.94%) |
Jul 26, 2010 | 36.83 | 37.44 | 36.76 | 37.34 | 11,556,380 | +0.53(+1.43%) |
Jul 23, 2010 | 35.46 | 36.88 | 34.99 | 36.81 | 18,646,544 | +1.31(+3.70%) |
Jul 22, 2010 | 34.41 | 35.74 | 34.32 | 35.50 | 107,625 | +1.68(+4.96%) |
Jul 21, 2010 | 34.77 | 35.05 | 33.70 | 33.82 | 11,606,667 | -0.75(-2.16%) |
Jul 20, 2010 | 34.57 | 34.69 | 33.50 | 34.57 | 9,234,557 | +0.39(+1.15%) |
Jul 19, 2010 | 34.11 | 34.39 | 33.25 | 34.17 | 8,977,094 | +0.16(+0.48%) |
Jul 16, 2010 | 34.01 | 35.48 | 33.90 | 34.01 | 17,252,342 | -1.21(-3.43%) |
Jul 15, 2010 | 36.14 | 36.16 | 34.80 | 35.22 | 11,984,513 | -0.70(-1.95%) |
Jul 14, 2010 | 36.12 | 36.30 | 35.56 | 35.92 | 29,254 | -0.39(-1.06%) |
Jul 13, 2010 | 36.30 | 36.52 | 35.55 | 36.30 | 60,265 | +1.10(+3.13%) |
Jul 12, 2010 | 34.85 | 35.31 | 34.72 | 35.20 | 8,453,822 | +0.21(+0.59%) |
Jul 09, 2010 | 34.99 | 35.02 | 34.46 | 34.99 | 10,090,724 | +0.38(+1.09%) |
Jul 08, 2010 | 34.27 | 34.67 | 34.03 | 34.62 | 31,021 | +0.80(+2.36%) |
Jul 07, 2010 | 32.11 | 33.88 | 32.07 | 33.82 | 14,741,854 | +1.59(+4.95%) |
Jul 06, 2010 | 32.23 | 33.15 | 31.84 | 32.23 | 9,895 | -0.17(-0.53%) |
Jul 02, 2010 | 32.40 | 32.78 | 31.98 | 32.40 | 8,429,760 | +0.00(+0.00%) |
Jul 01, 2010 | 32.40 | 32.94 | 31.58 | 32.40 | 10,643,398 | -0.23(-0.71%) |
Jun 30, 2010 | 32.63 | 33.37 | 32.53 | 32.63 | 28,782 | -0.17(-0.53%) |
Jun 29, 2010 | 32.80 | 33.99 | 32.52 | 32.80 | 49,591 | -2.11(-6.05%) |
Jun 25, 2010 | 34.91 | 34.91 | 33.50 | 34.91 | 28,637,830 | +1.32(+3.92%) |
Jun 24, 2010 | 33.59 | 34.64 | 33.50 | 33.59 | 30,882 | -0.91(-2.63%) |
Jun 23, 2010 | 34.35 | 34.76 | 33.64 | 34.50 | 11,555,143 | +0.19(+0.55%) |
Jun 22, 2010 | 34.89 | 35.12 | 34.23 | 34.31 | 28,651 | -0.54(-1.55%) |
Jun 21, 2010 | 34.98 | 35.30 | 34.39 | 34.85 | 14,463,468 | +0.47(+1.36%) |
Jun 18, 2010 | 34.39 | 34.58 | 34.09 | 34.39 | 11,351,465 | -0.02(-0.07%) |
Jun 17, 2010 | 34.94 | 34.96 | 33.91 | 34.41 | 12,056 | -0.23(-0.66%) |
Jun 16, 2010 | 34.64 | 34.78 | 33.70 | 34.64 | 14,119,546 | +0.61(+1.80%) |
Jun 15, 2010 | 34.03 | 34.07 | 32.87 | 34.03 | 4,683 | +1.39(+4.26%) |
Jun 14, 2010 | 33.11 | 33.28 | 32.62 | 32.64 | 10,370,531 | -0.20(-0.60%) |
Jun 11, 2010 | 32.31 | 32.89 | 32.18 | 32.83 | 9,542,199 | +0.08(+0.25%) |
Jun 10, 2010 | 32.75 | 32.83 | 31.64 | 32.75 | 67,071 | +1.57(+5.04%) |
Jun 09, 2010 | 31.77 | 32.10 | 31.07 | 31.18 | 14,997,008 | -0.26(-0.83%) |
Jun 08, 2010 | 31.04 | 31.52 | 30.38 | 31.44 | 611 | +0.59(+1.91%) |
Jun 07, 2010 | 31.66 | 31.95 | 30.77 | 30.85 | 13,751,505 | -0.57(-1.82%) |
Jun 04, 2010 | 31.43 | 32.59 | 31.25 | 31.43 | 16,741,439 | -1.74(-5.25%) |
Jun 03, 2010 | 33.80 | 33.85 | 32.87 | 33.17 | 10,827,028 | -0.35(-1.05%) |
Jun 02, 2010 | 32.28 | 33.55 | 31.91 | 33.52 | 71,579 | +1.46(+4.54%) |
Jun 01, 2010 | 32.06 | 32.97 | 31.95 | 32.06 | 35,474 | -0.56(-1.71%) |
May 28, 2010 | 32.62 | 33.31 | 32.36 | 32.62 | 15,273,696 | -0.38(-1.14%) |
May 27, 2010 | 31.93 | 33.07 | 31.93 | 33.00 | 18,020,730 | +1.77(+5.66%) |
May 26, 2010 | 32.28 | 32.45 | 31.06 | 31.23 | 128,517 | -0.68(-2.13%) |
May 25, 2010 | 31.06 | 31.91 | 30.76 | 31.91 | 21,834 | -0.03(-0.10%) |
May 24, 2010 | 32.65 | 32.73 | 31.85 | 31.94 | 12,648,874 | -0.64(-1.96%) |
May 21, 2010 | 30.74 | 32.78 | 30.57 | 32.58 | 22,908,732 | +0.98(+3.11%) |
May 20, 2010 | 31.84 | 32.59 | 31.55 | 31.60 | 80,617 | -1.27(-3.86%) |
May 19, 2010 | 32.20 | 33.37 | 32.02 | 32.87 | 19,063,260 | +0.27(+0.83%) |
May 18, 2010 | 34.00 | 34.15 | 32.12 | 32.60 | 21,374 | -1.13(-3.35%) |
May 17, 2010 | 33.75 | 34.15 | 32.56 | 33.73 | 18,392,394 | +0.47(+1.43%) |
May 14, 2010 | 33.25 | 34.45 | 32.78 | 33.25 | 33,593,888 | -1.78(-5.07%) |
May 13, 2010 | 35.88 | 36.05 | 34.95 | 35.03 | 12,278,662 | -1.06(-2.93%) |
May 12, 2010 | 35.64 | 36.17 | 35.33 | 36.08 | 12,007,899 | +0.63(+1.78%) |
May 11, 2010 | 35.97 | 36.22 | 35.44 | 35.45 | 14,485 | +0.20(+0.56%) |
May 10, 2010 | 35.16 | 35.31 | 34.83 | 35.26 | 20,523,620 | +2.04(+6.13%) |
May 07, 2010 | 34.56 | 35.05 | 33.14 | 33.22 | 37,631,120 | -0.74(-2.17%) |
May 06, 2010 | 36.29 | 36.93 | 32.86 | 33.95 | 4,572 | -3.04(-8.21%) |
May 05, 2010 | 37.34 | 37.79 | 35.94 | 36.99 | 18,375,382 | -0.53(-1.42%) |
May 04, 2010 | 38.21 | 38.29 | 37.19 | 37.52 | 33,215 | -1.10(-2.84%) |