Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.68 | 51.44 | 50.66 | 51.42 | 15,539,050 | +0.75(+1.49%) |
Apr 28, 2011 | 50.50 | 50.82 | 50.19 | 50.67 | 23,473,520 | -0.01(-0.01%) |
Apr 27, 2011 | 50.90 | 50.92 | 49.82 | 50.67 | 29,294,500 | -0.03(-0.05%) |
Apr 26, 2011 | 50.35 | 50.78 | 50.14 | 50.70 | 14,394,836 | +0.50(+0.99%) |
Apr 25, 2011 | 50.44 | 50.51 | 49.89 | 50.20 | 11,075,704 | -0.26(-0.52%) |
Apr 21, 2011 | 50.34 | 50.60 | 50.10 | 50.46 | 19,793,964 | +0.23(+0.46%) |
Apr 20, 2011 | 50.02 | 50.26 | 49.79 | 50.23 | 35,128,112 | +1.16(+2.36%) |
Apr 19, 2011 | 48.55 | 49.20 | 48.53 | 49.08 | 23,573,844 | +0.49(+1.01%) |
Apr 18, 2011 | 48.58 | 48.81 | 48.04 | 48.58 | 31,377,440 | -0.73(-1.49%) |
Apr 15, 2011 | 49.04 | 49.39 | 48.67 | 49.32 | 23,899,686 | +0.40(+0.82%) |
Apr 14, 2011 | 48.32 | 49.06 | 48.14 | 48.92 | 32,356,994 | +0.33(+0.68%) |
Apr 13, 2011 | 48.83 | 48.99 | 48.21 | 48.58 | 42,010,496 | +0.26(+0.54%) |
Apr 12, 2011 | 49.36 | 49.39 | 48.11 | 48.33 | 59,618,284 | -1.61(-3.22%) |
Apr 11, 2011 | 50.96 | 51.05 | 49.75 | 49.93 | 27,693,752 | -1.00(-1.97%) |
Apr 08, 2011 | 51.13 | 51.36 | 50.65 | 50.94 | 29,963,760 | +0.18(+0.35%) |
Apr 07, 2011 | 50.66 | 50.97 | 50.30 | 50.76 | 23,201,316 | +0.00(+0.00%) |
Apr 06, 2011 | 51.56 | 51.69 | 50.53 | 50.76 | 25,786,036 | -0.54(-1.05%) |
Apr 05, 2011 | 51.10 | 51.58 | 51.04 | 51.29 | 30,243,694 | +0.15(+0.30%) |
Apr 04, 2011 | 51.34 | 51.47 | 51.07 | 51.14 | 11,701,129 | +0.03(+0.06%) |
Apr 01, 2011 | 51.40 | 51.56 | 50.97 | 51.11 | 20,229,174 | +0.15(+0.30%) |
Mar 31, 2011 | 51.39 | 51.73 | 50.94 | 50.96 | 29,509,400 | -0.17(-0.32%) |
Mar 30, 2011 | 51.12 | 51.12 | 51.12 | 51.12 | 29,807,054 | +0.35(+0.69%) |
Mar 29, 2011 | 50.09 | 50.87 | 49.92 | 50.77 | 26,544,236 | +0.61(+1.22%) |
Mar 28, 2011 | 50.16 | 50.73 | 50.05 | 50.16 | 22,141,098 | -0.12(-0.24%) |
Mar 25, 2011 | 49.88 | 50.41 | 49.70 | 50.28 | 18,230,208 | +0.45(+0.90%) |
Mar 24, 2011 | 49.85 | 49.92 | 49.29 | 49.83 | 24,093,368 | +0.18(+0.36%) |
Mar 23, 2011 | 49.51 | 49.82 | 49.19 | 49.65 | 15,801,623 | +0.13(+0.26%) |
Mar 22, 2011 | 49.65 | 49.81 | 49.36 | 49.52 | 15,677,913 | -0.11(-0.22%) |
Mar 21, 2011 | 49.52 | 49.65 | 49.41 | 49.63 | 26,863,540 | +1.46(+3.04%) |
Mar 18, 2011 | 48.99 | 49.11 | 48.11 | 48.17 | 37,863,000 | -0.23(-0.47%) |
Mar 17, 2011 | 47.89 | 48.64 | 47.57 | 48.40 | 32,883,928 | +1.19(+2.52%) |
Mar 16, 2011 | 47.87 | 48.28 | 46.47 | 47.21 | 49,701,380 | -0.52(-1.09%) |
Mar 15, 2011 | 47.51 | 48.15 | 47.38 | 47.73 | 34,495,924 | -0.36(-0.75%) |
Mar 14, 2011 | 47.60 | 48.26 | 47.35 | 48.09 | 25,797,048 | +0.26(+0.55%) |
Mar 11, 2011 | 46.69 | 48.17 | 46.51 | 47.83 | 38,021,484 | +0.82(+1.73%) |
Mar 10, 2011 | 48.14 | 48.15 | 46.87 | 47.01 | 56,793,436 | -1.78(-3.64%) |
Mar 09, 2011 | 48.98 | 49.29 | 48.63 | 48.79 | 21,365,942 | -0.34(-0.69%) |
Mar 08, 2011 | 49.51 | 49.55 | 48.64 | 49.13 | 25,420,918 | -0.41(-0.82%) |
Mar 07, 2011 | 50.22 | 50.45 | 49.26 | 49.54 | 23,039,100 | -0.35(-0.70%) |
Mar 04, 2011 | 50.19 | 50.25 | 49.49 | 49.89 | 22,194,476 | -0.32(-0.63%) |
Mar 03, 2011 | 49.67 | 50.25 | 49.52 | 50.20 | 17,791,136 | +0.85(+1.72%) |
Mar 02, 2011 | 48.94 | 49.45 | 48.58 | 49.36 | 23,622,764 | +0.28(+0.57%) |
Mar 01, 2011 | 50.31 | 50.36 | 49.02 | 49.08 | 31,723,896 | -0.94(-1.87%) |
Feb 28, 2011 | 49.82 | 50.11 | 49.48 | 50.01 | 24,926,564 | +0.38(+0.77%) |
Feb 25, 2011 | 49.03 | 49.67 | 48.91 | 49.63 | 18,481,050 | +0.78(+1.59%) |
Feb 24, 2011 | 49.68 | 49.71 | 48.56 | 48.85 | 35,159,500 | -0.77(-1.55%) |
Feb 23, 2011 | 48.84 | 49.91 | 48.75 | 49.62 | 50,515,948 | +1.05(+2.17%) |
Feb 22, 2011 | 49.27 | 49.71 | 48.34 | 48.57 | 38,996,172 | -0.48(-0.97%) |
Feb 18, 2011 | 48.95 | 49.16 | 48.61 | 49.05 | 19,485,672 | +0.20(+0.42%) |
Feb 17, 2011 | 48.36 | 48.95 | 48.28 | 48.84 | 16,954,172 | +0.48(+0.99%) |
Feb 16, 2011 | 47.98 | 48.42 | 47.82 | 48.36 | 24,980,528 | +0.64(+1.33%) |
Feb 15, 2011 | 48.15 | 48.24 | 47.52 | 47.73 | 17,970,628 | -0.50(-1.04%) |
Feb 14, 2011 | 47.11 | 48.29 | 47.11 | 48.23 | 23,904,830 | +1.04(+2.20%) |
Feb 11, 2011 | 47.01 | 47.45 | 46.88 | 47.19 | 29,633,540 | -0.01(-0.01%) |
Feb 10, 2011 | 46.49 | 47.28 | 46.44 | 47.20 | 26,391,028 | +0.48(+1.02%) |
Feb 09, 2011 | 47.11 | 47.28 | 46.39 | 46.72 | 25,633,646 | -0.60(-1.26%) |
Feb 08, 2011 | 47.40 | 47.48 | 46.90 | 47.32 | 24,492,784 | -0.16(-0.34%) |
Feb 07, 2011 | 47.40 | 47.90 | 47.40 | 47.48 | 25,400,320 | +0.27(+0.58%) |
Feb 04, 2011 | 47.43 | 47.49 | 46.95 | 47.21 | 20,855,116 | -0.12(-0.26%) |
Feb 03, 2011 | 47.31 | 47.40 | 46.73 | 47.33 | 22,794,620 | +0.03(+0.05%) |
Feb 02, 2011 | 47.12 | 47.65 | 47.01 | 47.30 | 21,295,626 | -0.04(-0.08%) |
Feb 01, 2011 | 46.77 | 47.38 | 45.35 | 47.34 | 32,103,176 | +0.76(+1.63%) |
Jan 31, 2011 | 45.67 | 46.58 | 45.52 | 46.58 | 39,439,448 | +1.30(+2.87%) |
Jan 28, 2011 | 45.40 | 45.63 | 45.12 | 45.28 | 37,193,828 | -0.20(-0.43%) |
Jan 27, 2011 | 45.72 | 45.82 | 45.24 | 45.48 | 23,546,018 | -0.27(-0.58%) |
Jan 26, 2011 | 44.83 | 45.87 | 44.80 | 45.75 | 38,035,676 | +1.07(+2.40%) |
Jan 25, 2011 | 44.70 | 44.77 | 44.17 | 44.68 | 24,839,422 | -0.13(-0.29%) |
Jan 24, 2011 | 44.57 | 44.91 | 44.40 | 44.80 | 20,575,706 | +0.17(+0.37%) |
Jan 21, 2011 | 44.86 | 44.97 | 44.39 | 44.64 | 22,886,430 | +0.24(+0.53%) |
Jan 20, 2011 | 44.38 | 44.54 | 43.77 | 44.40 | 36,398,640 | -0.32(-0.71%) |
Jan 19, 2011 | 45.35 | 45.37 | 44.65 | 44.72 | 23,753,638 | -0.55(-1.21%) |
Jan 18, 2011 | 44.96 | 45.30 | 44.82 | 45.27 | 19,684,770 | +0.28(+0.62%) |
Jan 14, 2011 | 44.45 | 45.00 | 44.24 | 44.99 | 21,993,460 | +0.48(+1.08%) |
Jan 13, 2011 | 44.70 | 44.80 | 44.35 | 44.51 | 18,093,508 | -0.12(-0.28%) |
Jan 12, 2011 | 44.42 | 44.66 | 44.21 | 44.63 | 17,315,742 | +0.60(+1.37%) |
Jan 11, 2011 | 43.59 | 44.08 | 43.53 | 44.03 | 17,857,388 | +0.72(+1.66%) |
Jan 10, 2011 | 43.35 | 43.39 | 42.98 | 43.31 | 16,969,442 | -0.17(-0.40%) |
Jan 07, 2011 | 43.19 | 43.58 | 43.05 | 43.48 | 17,403,150 | +0.31(+0.72%) |
Jan 06, 2011 | 43.73 | 43.75 | 42.98 | 43.17 | 17,986,478 | -0.41(-0.95%) |
Jan 05, 2011 | 43.19 | 43.66 | 43.03 | 43.58 | 17,729,420 | +0.17(+0.40%) |
Jan 04, 2011 | 44.06 | 44.06 | 43.00 | 43.41 | 22,836,178 | -0.38(-0.86%) |
Jan 03, 2011 | 43.88 | 44.06 | 43.68 | 43.79 | 16,011,041 | +0.32(+0.75%) |
Dec 31, 2010 | 43.38 | 43.62 | 43.26 | 43.46 | 6,979,381 | +0.06(+0.15%) |
Dec 30, 2010 | 43.40 | 43.60 | 43.24 | 43.40 | 9,397,905 | +0.04(+0.09%) |
Dec 29, 2010 | 43.08 | 43.47 | 43.00 | 43.36 | 8,687,478 | +0.43(+0.99%) |
Dec 28, 2010 | 42.83 | 43.00 | 42.74 | 42.93 | 8,094,111 | +0.16(+0.37%) |
Dec 27, 2010 | 42.72 | 42.85 | 42.61 | 42.77 | 6,506,209 | -0.15(-0.36%) |
Dec 23, 2010 | 42.76 | 42.98 | 42.74 | 42.93 | 7,116,565 | +0.12(+0.28%) |
Dec 22, 2010 | 42.79 | 42.85 | 42.66 | 42.81 | 12,335,870 | +0.15(+0.34%) |
Dec 21, 2010 | 42.47 | 42.71 | 42.33 | 42.66 | 13,667,133 | +0.43(+1.01%) |
Dec 20, 2010 | 42.12 | 42.37 | 41.88 | 42.23 | 16,072,012 | +0.27(+0.65%) |
Dec 17, 2010 | 41.93 | 42.02 | 41.77 | 41.96 | 17,785,714 | +0.01(+0.03%) |
Dec 16, 2010 | 41.70 | 41.96 | 41.37 | 41.94 | 17,391,384 | +0.23(+0.56%) |
Dec 15, 2010 | 41.76 | 42.08 | 41.59 | 41.71 | 17,533,932 | -0.23(-0.54%) |
Dec 14, 2010 | 42.18 | 42.30 | 41.80 | 41.94 | 18,162,386 | -0.20(-0.47%) |
Dec 13, 2010 | 42.04 | 42.46 | 41.98 | 42.13 | 20,331,322 | +0.35(+0.85%) |
Dec 10, 2010 | 41.70 | 41.82 | 41.52 | 41.78 | 13,685,196 | +0.17(+0.41%) |
Dec 09, 2010 | 41.72 | 41.81 | 41.23 | 41.61 | 17,275,668 | +0.10(+0.23%) |
Dec 08, 2010 | 41.75 | 41.94 | 41.25 | 41.51 | 20,127,124 | -0.20(-0.47%) |
Dec 07, 2010 | 42.41 | 42.48 | 41.61 | 41.71 | 36,181,008 | -0.16(-0.38%) |
Dec 06, 2010 | 41.70 | 41.97 | 41.66 | 41.87 | 18,912,616 | +0.14(+0.33%) |
Dec 03, 2010 | 41.30 | 41.80 | 41.28 | 41.73 | 15,804,008 | +0.18(+0.44%) |
Dec 02, 2010 | 40.92 | 41.57 | 40.92 | 41.54 | 27,883,718 | +0.61(+1.49%) |
Dec 01, 2010 | 40.41 | 41.03 | 40.41 | 40.94 | 31,472,862 | +1.18(+2.97%) |
Nov 30, 2010 | 39.38 | 40.08 | 39.26 | 39.76 | 30,400,522 | -0.14(-0.35%) |
Nov 29, 2010 | 39.43 | 39.98 | 39.07 | 39.90 | 23,241,226 | +0.27(+0.67%) |
Nov 26, 2010 | 39.72 | 39.97 | 39.53 | 39.63 | 10,393,759 | -0.48(-1.21%) |
Nov 24, 2010 | 39.67 | 40.11 | 40.11 | 40.11 | 35,727,312 | +0.71(+1.80%) |
Nov 23, 2010 | 39.61 | 39.63 | 39.04 | 39.40 | 35,540,576 | -0.79(-1.96%) |
Nov 22, 2010 | 40.09 | 40.21 | 39.40 | 40.19 | 28,616,582 | -0.13(-0.31%) |
Nov 19, 2010 | 39.86 | 40.33 | 39.57 | 40.31 | 17,919,914 | +0.34(+0.84%) |
Nov 18, 2010 | 39.50 | 40.11 | 39.50 | 39.98 | 25,320,368 | +0.86(+2.20%) |
Nov 17, 2010 | 38.86 | 39.37 | 38.75 | 39.12 | 26,527,354 | +0.16(+0.41%) |
Nov 16, 2010 | 39.30 | 39.31 | 38.65 | 38.96 | 37,443,828 | -0.74(-1.87%) |
Nov 15, 2010 | 40.15 | 40.17 | 39.69 | 39.70 | 16,931,318 | -0.20(-0.51%) |
Nov 12, 2010 | 40.05 | 40.24 | 39.55 | 39.90 | 28,193,888 | -0.60(-1.47%) |
Nov 11, 2010 | 39.87 | 40.50 | 39.85 | 40.50 | 28,468,794 | +0.44(+1.10%) |
Nov 10, 2010 | 39.67 | 40.07 | 39.26 | 40.06 | 28,057,276 | +0.51(+1.29%) |
Nov 09, 2010 | 39.81 | 40.11 | 39.31 | 39.55 | 31,656,248 | -0.08(-0.19%) |
Nov 08, 2010 | 39.27 | 39.67 | 39.25 | 39.62 | 18,910,228 | +0.12(+0.31%) |
Nov 05, 2010 | 39.27 | 39.50 | 39.15 | 39.50 | 23,170,790 | +0.20(+0.50%) |
Nov 04, 2010 | 38.65 | 39.32 | 38.65 | 39.31 | 30,471,786 | +1.21(+3.18%) |
Nov 03, 2010 | 38.14 | 38.17 | 37.52 | 38.10 | 35,852,592 | +0.08(+0.21%) |
Nov 02, 2010 | 37.88 | 38.19 | 37.75 | 38.01 | 16,129,355 | +0.41(+1.10%) |
Nov 01, 2010 | 37.93 | 38.15 | 37.45 | 37.60 | 18,966,348 | +0.04(+0.12%) |
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%) |