Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.97 | 49.62 | 48.90 | 49.11 | 26,294,522 | +0.37(+0.77%) |
May 23, 2011 | 48.47 | 48.94 | 48.38 | 48.74 | 26,979,150 | -0.54(-1.10%) |
May 20, 2011 | 49.53 | 49.69 | 48.88 | 49.28 | 31,459,430 | -0.46(-0.92%) |
May 19, 2011 | 49.71 | 49.89 | 49.14 | 49.74 | 25,224,518 | +0.36(+0.72%) |
May 18, 2011 | 48.87 | 49.71 | 48.59 | 49.39 | 29,670,714 | +0.80(+1.65%) |
May 17, 2011 | 48.33 | 48.81 | 48.09 | 48.58 | 29,927,040 | +0.10(+0.21%) |
May 16, 2011 | 48.47 | 49.10 | 48.41 | 48.48 | 27,209,068 | -0.38(-0.78%) |
May 13, 2011 | 49.11 | 49.40 | 48.47 | 48.86 | 29,200,400 | -0.11(-0.22%) |
May 12, 2011 | 48.71 | 49.30 | 47.98 | 48.97 | 36,127,716 | -0.04(-0.09%) |
May 11, 2011 | 49.85 | 49.96 | 48.60 | 49.01 | 40,051,808 | -1.06(-2.11%) |
May 10, 2011 | 49.91 | 50.32 | 49.56 | 50.07 | 29,472,786 | +0.10(+0.19%) |
May 09, 2011 | 49.87 | 50.30 | 49.36 | 49.97 | 30,399,488 | +0.29(+0.59%) |
May 06, 2011 | 50.03 | 50.52 | 49.17 | 49.68 | 43,836,508 | +0.04(+0.08%) |
May 05, 2011 | 50.18 | 50.46 | 49.02 | 49.64 | 45,797,536 | -1.32(-2.58%) |
May 04, 2011 | 51.18 | 51.43 | 50.41 | 50.95 | 38,084,236 | -0.49(-0.95%) |
May 03, 2011 | 52.02 | 52.14 | 51.09 | 51.44 | 30,624,488 | -0.81(-1.55%) |
May 02, 2011 | 52.14 | 52.30 | 51.95 | 52.25 | 31,046,878 | -0.61(-1.15%) |
Apr 29, 2011 | 52.53 | 52.87 | 52.29 | 52.86 | 28,885,266 | +0.38(+0.73%) |
Apr 28, 2011 | 52.29 | 52.57 | 51.98 | 52.47 | 31,141,442 | -0.26(-0.50%) |
Apr 27, 2011 | 52.56 | 52.81 | 51.84 | 52.74 | 29,615,786 | +0.22(+0.41%) |
Apr 26, 2011 | 51.92 | 52.56 | 51.82 | 52.52 | 29,806,782 | +0.72(+1.39%) |
Apr 25, 2011 | 51.89 | 51.95 | 51.60 | 51.80 | 16,402,882 | -0.08(-0.16%) |
Apr 21, 2011 | 51.53 | 51.92 | 51.40 | 51.88 | 21,328,824 | +0.43(+0.83%) |
Apr 20, 2011 | 51.10 | 51.47 | 50.99 | 51.46 | 25,758,642 | +1.11(+2.21%) |
Apr 19, 2011 | 49.85 | 50.46 | 49.85 | 50.34 | 21,275,326 | +0.42(+0.84%) |
Apr 18, 2011 | 49.93 | 50.47 | 49.53 | 49.92 | 25,164,816 | -0.71(-1.41%) |
Apr 15, 2011 | 50.34 | 50.75 | 50.08 | 50.64 | 28,353,216 | +0.51(+1.02%) |
Apr 14, 2011 | 49.49 | 50.37 | 49.49 | 50.13 | 26,170,406 | +0.17(+0.34%) |
Apr 13, 2011 | 50.21 | 50.43 | 49.60 | 49.96 | 24,101,074 | -0.01(-0.02%) |
Apr 12, 2011 | 50.61 | 50.62 | 49.67 | 49.97 | 34,563,792 | -1.19(-2.33%) |
Apr 11, 2011 | 51.64 | 51.76 | 50.93 | 51.16 | 21,700,008 | -0.47(-0.92%) |
Apr 08, 2011 | 51.67 | 51.80 | 51.28 | 51.64 | 26,550,808 | +0.11(+0.22%) |
Apr 07, 2011 | 51.16 | 51.54 | 51.01 | 51.52 | 26,684,594 | +0.35(+0.68%) |
Apr 06, 2011 | 51.50 | 51.60 | 51.04 | 51.17 | 22,210,166 | -0.14(-0.28%) |
Apr 05, 2011 | 50.87 | 51.63 | 50.80 | 51.32 | 28,529,822 | +0.33(+0.65%) |
Apr 04, 2011 | 50.62 | 51.02 | 50.51 | 50.99 | 21,804,314 | +0.11(+0.22%) |
Apr 01, 2011 | 50.90 | 50.97 | 50.57 | 50.87 | 25,897,040 | +0.33(+0.65%) |
Mar 31, 2011 | 50.96 | 51.03 | 50.53 | 50.54 | 25,516,216 | -0.22(-0.43%) |
Mar 30, 2011 | 50.76 | 50.76 | 50.76 | 50.76 | 26,262,926 | +0.74(+1.49%) |
Mar 29, 2011 | 49.96 | 50.40 | 49.63 | 50.01 | 27,109,948 | -0.13(-0.26%) |
Mar 28, 2011 | 50.38 | 50.47 | 50.13 | 50.15 | 24,321,016 | -0.09(-0.18%) |
Mar 25, 2011 | 49.86 | 50.42 | 49.76 | 50.24 | 27,471,532 | +0.53(+1.08%) |
Mar 24, 2011 | 49.73 | 50.15 | 49.59 | 49.70 | 28,327,776 | +0.08(+0.16%) |
Mar 23, 2011 | 49.65 | 49.86 | 49.26 | 49.62 | 25,623,512 | +0.02(+0.05%) |
Mar 22, 2011 | 49.92 | 50.00 | 49.46 | 49.60 | 26,999,366 | -0.17(-0.34%) |
Mar 21, 2011 | 49.91 | 50.06 | 49.58 | 49.77 | 30,313,350 | +1.20(+2.46%) |
Mar 18, 2011 | 49.13 | 49.46 | 48.57 | 48.57 | 48,153,640 | -0.19(-0.38%) |
Mar 17, 2011 | 48.29 | 48.96 | 48.20 | 48.76 | 36,540,044 | +1.11(+2.33%) |
Mar 16, 2011 | 48.80 | 49.15 | 47.34 | 47.65 | 55,654,668 | -1.25(-2.56%) |
Mar 15, 2011 | 48.85 | 49.32 | 48.63 | 48.90 | 38,592,112 | -0.59(-1.20%) |
Mar 14, 2011 | 49.07 | 49.65 | 48.94 | 49.49 | 27,288,940 | +0.16(+0.32%) |
Mar 11, 2011 | 48.67 | 49.81 | 48.12 | 49.34 | 29,325,110 | +0.44(+0.91%) |
Mar 10, 2011 | 50.34 | 50.34 | 48.78 | 48.89 | 43,276,888 | -1.80(-3.56%) |
Mar 09, 2011 | 50.54 | 50.80 | 50.20 | 50.69 | 22,154,228 | -0.13(-0.26%) |
Mar 08, 2011 | 50.83 | 51.13 | 50.31 | 50.83 | 29,416,212 | -0.07(-0.14%) |
Mar 07, 2011 | 51.57 | 51.71 | 50.88 | 50.90 | 30,082,068 | -0.22(-0.42%) |
Mar 04, 2011 | 51.62 | 51.67 | 50.89 | 51.11 | 33,359,098 | -0.40(-0.77%) |
Mar 03, 2011 | 51.34 | 51.64 | 51.10 | 51.51 | 28,553,074 | +0.42(+0.82%) |
Mar 02, 2011 | 50.82 | 51.26 | 50.19 | 51.09 | 29,001,850 | +0.14(+0.28%) |
Mar 01, 2011 | 51.91 | 51.97 | 50.89 | 50.95 | 38,288,140 | -0.44(-0.85%) |
Feb 28, 2011 | 51.59 | 52.00 | 51.36 | 51.38 | 41,084,040 | +0.11(+0.22%) |
Feb 25, 2011 | 51.54 | 51.81 | 51.24 | 51.27 | 37,003,728 | -0.38(-0.73%) |
Feb 24, 2011 | 52.39 | 52.59 | 51.34 | 51.65 | 47,564,360 | -0.66(-1.26%) |
Feb 23, 2011 | 51.67 | 53.01 | 51.35 | 52.31 | 64,207,552 | +0.98(+1.91%) |
Feb 22, 2011 | 51.05 | 52.09 | 50.90 | 51.33 | 54,230,760 | +0.56(+1.11%) |
Feb 18, 2011 | 50.41 | 50.77 | 50.16 | 50.77 | 38,017,308 | +0.37(+0.74%) |
Feb 17, 2011 | 50.45 | 50.45 | 49.89 | 50.39 | 29,717,388 | +0.11(+0.23%) |
Feb 16, 2011 | 49.90 | 50.38 | 49.78 | 50.28 | 27,739,620 | +0.43(+0.87%) |
Feb 15, 2011 | 50.94 | 51.00 | 49.67 | 49.85 | 42,751,192 | -1.17(-2.28%) |
Feb 14, 2011 | 49.31 | 51.13 | 49.20 | 51.01 | 55,103,752 | +1.26(+2.52%) |
Feb 11, 2011 | 49.40 | 50.11 | 49.40 | 49.76 | 26,634,296 | +0.06(+0.12%) |
Feb 10, 2011 | 49.07 | 50.05 | 49.03 | 49.70 | 35,032,640 | +0.10(+0.21%) |
Feb 09, 2011 | 49.53 | 49.73 | 49.13 | 49.59 | 26,456,750 | -0.26(-0.52%) |
Feb 08, 2011 | 50.16 | 50.25 | 49.65 | 49.85 | 29,081,062 | -0.31(-0.61%) |
Feb 07, 2011 | 49.87 | 50.20 | 49.82 | 50.16 | 25,614,640 | +0.39(+0.78%) |
Feb 04, 2011 | 49.75 | 49.91 | 49.51 | 49.77 | 27,709,714 | -0.10(-0.19%) |
Feb 03, 2011 | 49.64 | 49.93 | 49.28 | 49.87 | 32,882,316 | +0.02(+0.04%) |
Feb 02, 2011 | 49.96 | 50.19 | 49.76 | 49.85 | 30,415,394 | -0.30(-0.60%) |
Feb 01, 2011 | 48.49 | 50.18 | 48.43 | 50.15 | 68,321,104 | +1.93(+4.00%) |
Jan 31, 2011 | 47.76 | 48.30 | 47.22 | 48.22 | 57,747,316 | +1.01(+2.14%) |
Jan 28, 2011 | 47.68 | 47.74 | 47.13 | 47.21 | 44,004,468 | -0.53(-1.11%) |
Jan 27, 2011 | 47.71 | 47.80 | 47.42 | 47.74 | 28,458,830 | +0.13(+0.28%) |
Jan 26, 2011 | 47.04 | 47.73 | 46.91 | 47.61 | 42,744,892 | +0.59(+1.25%) |
Jan 25, 2011 | 46.75 | 47.21 | 46.57 | 47.02 | 36,198,716 | -0.02(-0.04%) |
Jan 24, 2011 | 47.12 | 47.32 | 46.67 | 47.04 | 41,617,724 | -0.16(-0.34%) |
Jan 21, 2011 | 46.74 | 47.27 | 46.65 | 47.20 | 41,986,500 | +0.73(+1.58%) |
Jan 20, 2011 | 46.60 | 46.71 | 45.88 | 46.47 | 48,725,484 | -0.29(-0.63%) |
Jan 19, 2011 | 46.99 | 47.17 | 46.69 | 46.76 | 36,522,136 | -0.28(-0.60%) |
Jan 18, 2011 | 46.49 | 47.12 | 46.45 | 47.04 | 39,943,068 | +0.52(+1.12%) |
Jan 14, 2011 | 45.82 | 46.61 | 45.72 | 46.52 | 39,287,004 | +0.68(+1.47%) |
Jan 13, 2011 | 45.81 | 45.91 | 45.41 | 45.84 | 34,198,888 | +0.08(+0.17%) |
Jan 12, 2011 | 45.38 | 45.79 | 45.22 | 45.77 | 29,053,336 | +0.53(+1.18%) |
Jan 11, 2011 | 44.83 | 45.34 | 44.83 | 45.23 | 26,446,930 | +0.32(+0.72%) |
Jan 10, 2011 | 44.90 | 44.98 | 44.57 | 44.91 | 34,748,160 | -0.26(-0.58%) |
Jan 07, 2011 | 44.95 | 45.36 | 44.88 | 45.17 | 32,294,070 | +0.46(+1.03%) |
Jan 06, 2011 | 44.76 | 45.08 | 44.62 | 44.71 | 37,691,948 | +0.07(+0.16%) |
Jan 05, 2011 | 44.62 | 44.74 | 44.31 | 44.64 | 27,694,338 | -0.12(-0.27%) |
Jan 04, 2011 | 44.65 | 44.79 | 44.48 | 44.76 | 33,513,500 | +0.21(+0.47%) |
Jan 03, 2011 | 44.06 | 44.70 | 44.01 | 44.55 | 39,021,200 | +0.85(+1.96%) |
Dec 31, 2010 | 43.72 | 43.93 | 43.64 | 43.70 | 25,557,396 | -0.14(-0.33%) |
Dec 30, 2010 | 43.80 | 43.93 | 43.66 | 43.84 | 18,055,382 | -0.01(-0.01%) |
Dec 29, 2010 | 43.87 | 44.04 | 43.83 | 43.85 | 19,740,964 | -0.03(-0.07%) |
Dec 28, 2010 | 43.75 | 43.96 | 43.60 | 43.88 | 24,135,700 | +0.24(+0.56%) |
Dec 27, 2010 | 43.51 | 43.81 | 43.51 | 43.63 | 16,326,508 | -0.11(-0.26%) |
Dec 23, 2010 | 43.59 | 43.75 | 43.52 | 43.75 | 19,061,536 | +0.24(+0.55%) |
Dec 22, 2010 | 43.59 | 43.63 | 43.42 | 43.51 | 24,441,114 | +0.05(+0.11%) |
Dec 21, 2010 | 43.29 | 43.61 | 43.17 | 43.46 | 36,433,408 | +0.30(+0.69%) |
Dec 20, 2010 | 43.17 | 43.33 | 42.96 | 43.16 | 26,827,126 | +0.03(+0.07%) |
Dec 17, 2010 | 43.09 | 43.26 | 42.90 | 43.13 | 61,512,300 | -0.03(-0.07%) |
Dec 16, 2010 | 42.98 | 43.23 | 42.77 | 43.16 | 30,979,060 | +0.22(+0.51%) |
Dec 15, 2010 | 42.95 | 43.21 | 42.90 | 42.94 | 35,082,344 | -0.20(-0.46%) |
Dec 14, 2010 | 43.17 | 43.33 | 42.99 | 43.14 | 34,516,400 | -0.11(-0.25%) |
Dec 13, 2010 | 43.27 | 43.48 | 43.07 | 43.24 | 35,427,416 | +0.11(+0.25%) |
Dec 10, 2010 | 43.14 | 43.14 | 42.80 | 43.14 | 29,616,434 | +0.11(+0.25%) |
Dec 09, 2010 | 43.06 | 43.11 | 42.63 | 43.03 | 30,071,726 | +0.09(+0.21%) |
Dec 08, 2010 | 42.95 | 43.16 | 42.72 | 42.94 | 37,912,780 | +0.23(+0.55%) |
Dec 07, 2010 | 42.98 | 43.14 | 42.68 | 42.71 | 39,651,172 | +0.09(+0.21%) |
Dec 06, 2010 | 42.55 | 42.79 | 42.47 | 42.62 | 26,748,162 | +0.07(+0.17%) |
Dec 03, 2010 | 42.44 | 42.61 | 42.37 | 42.54 | 32,560,890 | -0.17(-0.41%) |
Dec 02, 2010 | 42.54 | 42.82 | 42.40 | 42.72 | 35,603,868 | +0.09(+0.21%) |
Dec 01, 2010 | 42.06 | 42.76 | 42.06 | 42.63 | 44,464,884 | +1.06(+2.54%) |
Nov 30, 2010 | 40.97 | 41.68 | 40.83 | 41.57 | 46,040,416 | +0.07(+0.16%) |
Nov 29, 2010 | 41.15 | 41.62 | 40.82 | 41.51 | 33,501,312 | +0.13(+0.32%) |
Nov 26, 2010 | 41.42 | 41.49 | 41.18 | 41.37 | 12,256,421 | -0.39(-0.93%) |
Nov 24, 2010 | 41.39 | 41.76 | 41.76 | 41.76 | 32,379,920 | +0.54(+1.30%) |
Nov 23, 2010 | 41.12 | 41.33 | 40.83 | 41.22 | 37,924,128 | -0.72(-1.72%) |
Nov 22, 2010 | 41.89 | 42.01 | 41.11 | 41.95 | 31,396,510 | -0.21(-0.50%) |
Nov 19, 2010 | 41.95 | 42.19 | 41.45 | 42.16 | 40,353,680 | +0.14(+0.33%) |
Nov 18, 2010 | 41.62 | 42.07 | 41.62 | 42.02 | 30,659,514 | +0.78(+1.88%) |
Nov 17, 2010 | 41.14 | 41.46 | 40.97 | 41.24 | 29,235,104 | +0.04(+0.10%) |
Nov 16, 2010 | 41.61 | 41.73 | 40.97 | 41.20 | 46,171,232 | -1.17(-2.75%) |
Nov 15, 2010 | 42.44 | 42.56 | 42.10 | 42.37 | 31,407,186 | -0.06(-0.14%) |
Nov 12, 2010 | 42.66 | 42.67 | 42.09 | 42.43 | 41,159,728 | -0.50(-1.17%) |
Nov 11, 2010 | 42.43 | 42.97 | 42.27 | 42.93 | 39,805,744 | +0.40(+0.94%) |
Nov 10, 2010 | 42.41 | 42.53 | 41.92 | 42.53 | 42,637,900 | +0.32(+0.75%) |
Nov 09, 2010 | 42.01 | 42.50 | 41.89 | 42.21 | 56,778,400 | +0.85(+2.05%) |
Nov 08, 2010 | 41.27 | 41.82 | 41.25 | 41.36 | 39,787,772 | -0.21(-0.50%) |
Nov 05, 2010 | 41.24 | 41.57 | 41.21 | 41.57 | 44,677,552 | +0.37(+0.89%) |
Nov 04, 2010 | 40.62 | 41.33 | 40.55 | 41.20 | 52,574,676 | +0.84(+2.07%) |
Nov 03, 2010 | 40.52 | 40.54 | 39.98 | 40.36 | 44,710,632 | +0.08(+0.19%) |
Nov 02, 2010 | 39.98 | 40.53 | 39.91 | 40.29 | 44,033,284 | +0.53(+1.33%) |
Nov 01, 2010 | 39.62 | 39.91 | 39.57 | 39.76 | 37,669,972 | +0.27(+0.69%) |
Oct 29, 2010 | 39.25 | 39.53 | 39.19 | 39.48 | 32,450,700 | +0.16(+0.41%) |
Oct 28, 2010 | 39.45 | 39.61 | 39.22 | 39.32 | 34,453,376 | +0.33(+0.84%) |
Oct 27, 2010 | 39.16 | 39.19 | 38.65 | 39.00 | 39,330,472 | -0.31(-0.80%) |
Oct 25, 2010 | 39.60 | 39.67 | 39.29 | 39.31 | 27,803,428 | -0.08(-0.21%) |
Oct 22, 2010 | 39.50 | 39.52 | 39.27 | 39.40 | 22,452,018 | +0.01(+0.03%) |
Oct 21, 2010 | 39.37 | 39.67 | 38.99 | 39.38 | 35,810,480 | +0.18(+0.47%) |
Oct 20, 2010 | 38.88 | 39.43 | 38.81 | 39.20 | 34,592,180 | +0.53(+1.37%) |
Oct 19, 2010 | 38.95 | 39.22 | 38.36 | 38.67 | 42,716,920 | -0.69(-1.75%) |
Oct 18, 2010 | 38.71 | 39.51 | 38.62 | 39.36 | 37,870,940 | +0.65(+1.67%) |
Oct 15, 2010 | 38.98 | 38.99 | 38.49 | 38.71 | 42,949,344 | -0.07(-0.17%) |
Oct 14, 2010 | 38.63 | 38.87 | 38.53 | 38.78 | 29,951,786 | +0.15(+0.40%) |
Oct 13, 2010 | 38.51 | 38.77 | 38.34 | 38.62 | 37,991,140 | +0.20(+0.53%) |
Oct 12, 2010 | 38.19 | 38.53 | 37.96 | 38.42 | 34,913,172 | +0.09(+0.23%) |
Oct 11, 2010 | 38.22 | 38.49 | 38.19 | 38.33 | 23,330,418 | +0.10(+0.26%) |
Oct 08, 2010 | 38.23 | 38.32 | 37.79 | 38.23 | 37,685,036 | +0.31(+0.83%) |
Oct 07, 2010 | 37.98 | 38.01 | 37.63 | 37.92 | 14,397 | -0.05(-0.14%) |
Oct 06, 2010 | 37.52 | 37.97 | 37.52 | 37.97 | 36,453,976 | +0.40(+1.08%) |
Oct 05, 2010 | 37.17 | 37.65 | 37.07 | 37.57 | 48,714 | +0.64(+1.72%) |
Oct 04, 2010 | 37.13 | 37.25 | 36.72 | 36.93 | 28,461,852 | -0.21(-0.56%) |
Oct 01, 2010 | 37.14 | 37.16 | 36.70 | 37.14 | 40,695,632 | +0.44(+1.21%) |
Sep 30, 2010 | 36.69 | 37.08 | 36.50 | 36.70 | 42,873,144 | +0.12(+0.33%) |
Sep 29, 2010 | 36.68 | 36.83 | 36.39 | 36.58 | 19,915 | -0.28(-0.76%) |
Sep 28, 2010 | 36.60 | 36.97 | 36.39 | 36.85 | 5,964 | +0.21(+0.57%) |
Sep 27, 2010 | 36.81 | 36.86 | 36.63 | 36.65 | 28,025,320 | -0.02(-0.06%) |
Sep 24, 2010 | 36.53 | 36.90 | 36.44 | 36.67 | 42,342,948 | +0.36(+0.98%) |
Sep 23, 2010 | 36.31 | 36.56 | 36.17 | 36.31 | 10,698 | -0.18(-0.49%) |
Sep 22, 2010 | 36.56 | 36.82 | 36.47 | 36.49 | 30,521,214 | -0.05(-0.15%) |
Sep 21, 2010 | 36.61 | 36.76 | 36.37 | 36.55 | 34,562,888 | -0.01(-0.02%) |
Sep 20, 2010 | 36.25 | 36.71 | 36.20 | 36.55 | 36,703,840 | +0.46(+1.27%) |
Sep 17, 2010 | 36.09 | 36.40 | 36.01 | 36.09 | 44,535,508 | -0.13(-0.36%) |
Sep 15, 2010 | 36.08 | 36.24 | 35.84 | 36.22 | 31,607,160 | -0.01(-0.02%) |
Sep 14, 2010 | 36.13 | 36.43 | 36.08 | 36.23 | 21,719 | +0.01(+0.02%) |
Sep 13, 2010 | 36.46 | 36.53 | 35.95 | 36.22 | 38,970,800 | -0.12(-0.33%) |
Sep 10, 2010 | 36.45 | 36.51 | 36.20 | 36.34 | 24,399,226 | +0.09(+0.25%) |
Sep 09, 2010 | 36.52 | 36.58 | 36.17 | 36.25 | 27,827,280 | +0.18(+0.49%) |
Sep 08, 2010 | 36.02 | 36.38 | 36.01 | 36.08 | 67,638 | +0.12(+0.33%) |
Sep 07, 2010 | 36.16 | 36.27 | 35.90 | 35.96 | 31,572 | -0.46(-1.26%) |
Sep 03, 2010 | 36.34 | 36.58 | 36.08 | 36.41 | 37,017,696 | +0.15(+0.43%) |
Sep 02, 2010 | 35.92 | 36.26 | 35.85 | 36.26 | 1,709 | +0.09(+0.25%) |
Sep 01, 2010 | 35.65 | 36.20 | 35.46 | 36.17 | 44,234,616 | +1.00(+2.84%) |
Aug 31, 2010 | 35.16 | 35.36 | 34.74 | 35.17 | 80,458 | +0.12(+0.34%) |
Aug 30, 2010 | 35.37 | 35.57 | 35.05 | 35.05 | 27,376,428 | +0.36(+1.03%) |
Aug 27, 2010 | 35.25 | 35.61 | 34.47 | 34.70 | 47,622,524 | -0.28(-0.80%) |
Aug 26, 2010 | 34.80 | 35.33 | 34.64 | 34.98 | 22,741 | -0.01(-0.02%) |
Aug 25, 2010 | 34.85 | 35.27 | 34.69 | 34.98 | 565,265 | -0.02(-0.05%) |
Aug 24, 2010 | 35.01 | 35.30 | 34.91 | 35.00 | 98,994 | -0.33(-0.94%) |
Aug 23, 2010 | 35.02 | 35.66 | 34.98 | 35.33 | 35,931,132 | +0.36(+1.04%) |
Aug 20, 2010 | 35.05 | 35.08 | 34.77 | 34.97 | 35,384,512 | -0.24(-0.67%) |
Aug 19, 2010 | 35.59 | 35.67 | 34.98 | 35.21 | 28,069 | -0.51(-1.43%) |
Aug 18, 2010 | 36.03 | 36.06 | 35.41 | 35.72 | 20,607 | -0.40(-1.10%) |
Aug 17, 2010 | 35.92 | 36.32 | 35.71 | 36.12 | 33,001 | +0.56(+1.57%) |
Aug 16, 2010 | 35.39 | 35.78 | 35.19 | 35.56 | 24,082,008 | -0.02(-0.05%) |
Aug 13, 2010 | 35.58 | 35.90 | 35.51 | 35.58 | 24,680,070 | -0.19(-0.53%) |
Aug 12, 2010 | 35.45 | 35.96 | 35.37 | 35.77 | 28,555,800 | -0.09(-0.26%) |
Aug 11, 2010 | 35.96 | 36.02 | 35.75 | 35.86 | 40,867,200 | -0.57(-1.57%) |
Aug 10, 2010 | 36.43 | 36.66 | 36.23 | 36.44 | 16,663 | -0.39(-1.05%) |
Aug 09, 2010 | 36.89 | 36.95 | 36.66 | 36.82 | 24,984,316 | +0.28(+0.77%) |
Aug 06, 2010 | 36.54 | 36.85 | 36.11 | 36.54 | 39,174,032 | -0.44(-1.18%) |
Aug 05, 2010 | 36.72 | 36.98 | 36.47 | 36.98 | 33,895,060 | -0.01(-0.02%) |
Aug 04, 2010 | 37.06 | 37.08 | 36.72 | 36.98 | 3,124 | +0.00(+0.00%) |
Aug 03, 2010 | 36.54 | 37.14 | 36.49 | 36.98 | 30,863 | +0.46(+1.26%) |
Aug 02, 2010 | 35.75 | 36.58 | 35.74 | 36.52 | 47,662,604 | +1.33(+3.79%) |
Jul 30, 2010 | 35.32 | 35.68 | 35.14 | 35.19 | 49,808,168 | -0.39(-1.09%) |
Jul 29, 2010 | 35.91 | 36.49 | 35.55 | 35.58 | 17,260 | -0.28(-0.77%) |
Jul 28, 2010 | 35.85 | 36.13 | 35.81 | 35.85 | 25,859 | +0.00(+0.00%) |
Jul 27, 2010 | 35.85 | 35.91 | 35.61 | 35.85 | 21,878 | +0.25(+0.70%) |
Jul 26, 2010 | 35.20 | 35.64 | 35.16 | 35.61 | 34,301,068 | +0.40(+1.12%) |
Jul 23, 2010 | 34.94 | 35.27 | 34.67 | 35.21 | 32,708,056 | +0.20(+0.57%) |
Jul 22, 2010 | 34.62 | 35.25 | 34.59 | 35.01 | 32,950 | +0.71(+2.08%) |
Jul 21, 2010 | 34.86 | 34.86 | 33.96 | 34.30 | 45,554,288 | -0.46(-1.32%) |
Jul 20, 2010 | 34.76 | 34.78 | 34.00 | 34.76 | 40,377,204 | +0.31(+0.89%) |
Jul 19, 2010 | 34.17 | 34.63 | 34.26 | 34.45 | 35,546,808 | +0.28(+0.81%) |
Jul 16, 2010 | 34.17 | 34.85 | 34.09 | 34.17 | 60,726,624 | -0.51(-1.46%) |
Jul 15, 2010 | 35.00 | 35.08 | 34.55 | 34.68 | 41,960,044 | -0.26(-0.74%) |
Jul 14, 2010 | 34.92 | 34.99 | 34.56 | 34.94 | 7,365 | -0.09(-0.27%) |
Jul 13, 2010 | 35.04 | 35.21 | 34.81 | 35.04 | 114,826 | +0.28(+0.81%) |
Jul 12, 2010 | 34.37 | 34.75 | 34.32 | 34.75 | 39,879,680 | +0.09(+0.27%) |
Jul 09, 2010 | 34.66 | 34.79 | 34.37 | 34.66 | 44,060,040 | -0.02(-0.05%) |
Jul 08, 2010 | 34.86 | 34.91 | 34.27 | 34.68 | 14,558 | +0.22(+0.65%) |
Jul 07, 2010 | 33.83 | 34.46 | 33.76 | 34.45 | 70,866,328 | +0.57(+1.69%) |
Jul 06, 2010 | 33.71 | 33.96 | 33.47 | 33.88 | 25,889 | +0.52(+1.57%) |
Jul 02, 2010 | 33.35 | 33.60 | 32.98 | 33.35 | 55,574,608 | -0.02(-0.07%) |
Jul 01, 2010 | 33.60 | 33.77 | 33.12 | 33.38 | 80,978,128 | -0.27(-0.81%) |
Jun 30, 2010 | 33.65 | 34.04 | 33.56 | 33.65 | 69,554 | -0.04(-0.11%) |
Jun 29, 2010 | 33.69 | 34.25 | 33.61 | 33.69 | 20,591 | -1.16(-3.33%) |
Jun 25, 2010 | 34.85 | 35.52 | 34.85 | 34.85 | 200,168,688 | -0.57(-1.61%) |
Jun 24, 2010 | 35.42 | 36.08 | 35.30 | 35.42 | 23,391 | -0.61(-1.69%) |
Jun 23, 2010 | 36.39 | 36.71 | 35.91 | 36.03 | 64,547,192 | -0.50(-1.36%) |
Jun 22, 2010 | 37.22 | 37.26 | 36.43 | 36.52 | 2,533 | -0.70(-1.88%) |
Jun 21, 2010 | 37.79 | 38.03 | 37.06 | 37.22 | 42,192,436 | +0.02(+0.05%) |
Jun 18, 2010 | 37.20 | 37.36 | 36.79 | 37.20 | 55,542,940 | +0.29(+0.80%) |
Jun 17, 2010 | 36.80 | 36.97 | 36.53 | 36.91 | 2,004 | +0.05(+0.14%) |
Jun 16, 2010 | 36.86 | 36.92 | 36.50 | 36.86 | 35,027,116 | +0.00(+0.00%) |
Jun 15, 2010 | 36.86 | 36.89 | 36.26 | 36.86 | 13,696 | +0.67(+1.86%) |
Jun 14, 2010 | 36.59 | 36.83 | 36.16 | 36.19 | 41,836,728 | -0.29(-0.79%) |
Jun 11, 2010 | 36.37 | 36.51 | 36.07 | 36.47 | 36,003,568 | -0.02(-0.05%) |
Jun 10, 2010 | 36.49 | 36.56 | 36.06 | 36.49 | 62,428 | +1.10(+3.10%) |
Jun 09, 2010 | 36.31 | 36.32 | 35.27 | 35.39 | 53,711,824 | -0.71(-1.98%) |
Jun 08, 2010 | 35.15 | 36.23 | 35.01 | 36.11 | 8,196 | +1.14(+3.27%) |
Jun 07, 2010 | 35.37 | 35.62 | 34.91 | 34.96 | 48,145,264 | -0.13(-0.38%) |
Jun 04, 2010 | 35.15 | 36.00 | 34.96 | 35.10 | 76,352,896 | -1.20(-3.31%) |
Jun 03, 2010 | 36.10 | 36.56 | 35.73 | 36.30 | 54,922,980 | +0.47(+1.30%) |
Jun 02, 2010 | 35.83 | 35.85 | 34.92 | 35.83 | 48,621,960 | +0.90(+2.57%) |