Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.59 | 49.23 | 48.52 | 48.73 | 26,501,080 | +0.37(+0.77%) |
May 23, 2011 | 48.09 | 48.56 | 48.00 | 48.36 | 27,191,088 | -0.54(-1.10%) |
May 20, 2011 | 49.14 | 49.31 | 48.50 | 48.90 | 31,706,562 | -0.46(-0.92%) |
May 19, 2011 | 49.32 | 49.50 | 48.76 | 49.35 | 25,422,672 | +0.35(+0.72%) |
May 18, 2011 | 48.49 | 49.32 | 48.22 | 49.00 | 29,903,794 | +0.80(+1.65%) |
May 17, 2011 | 47.95 | 48.43 | 47.72 | 48.20 | 30,162,134 | +0.10(+0.21%) |
May 16, 2011 | 48.09 | 48.72 | 48.03 | 48.10 | 27,422,810 | -0.38(-0.78%) |
May 13, 2011 | 48.73 | 49.02 | 48.09 | 48.48 | 29,429,786 | -0.11(-0.22%) |
May 12, 2011 | 48.33 | 48.91 | 47.61 | 48.59 | 36,411,520 | -0.04(-0.09%) |
May 11, 2011 | 49.46 | 49.57 | 48.22 | 48.63 | 40,366,440 | -1.05(-2.11%) |
May 10, 2011 | 49.52 | 49.93 | 49.18 | 49.68 | 29,704,308 | +0.10(+0.19%) |
May 09, 2011 | 49.48 | 49.90 | 48.97 | 49.58 | 30,638,288 | +0.29(+0.59%) |
May 06, 2011 | 49.64 | 50.13 | 48.79 | 49.29 | 44,180,860 | +0.04(+0.08%) |
May 05, 2011 | 49.79 | 50.07 | 48.63 | 49.25 | 46,157,292 | -1.31(-2.58%) |
May 04, 2011 | 50.78 | 51.03 | 50.02 | 50.55 | 38,383,404 | -0.48(-0.95%) |
May 03, 2011 | 51.62 | 51.73 | 50.69 | 51.04 | 30,865,056 | -0.80(-1.55%) |
May 02, 2011 | 51.73 | 51.90 | 51.54 | 51.84 | 31,290,764 | -0.60(-1.15%) |
Apr 29, 2011 | 52.12 | 52.46 | 51.88 | 52.44 | 29,112,172 | +0.38(+0.73%) |
Apr 28, 2011 | 51.88 | 52.16 | 51.58 | 52.06 | 31,386,072 | -0.26(-0.50%) |
Apr 27, 2011 | 52.15 | 52.40 | 51.44 | 52.32 | 29,848,430 | +0.21(+0.41%) |
Apr 26, 2011 | 51.52 | 52.15 | 51.42 | 52.11 | 30,040,926 | +0.72(+1.39%) |
Apr 25, 2011 | 51.48 | 51.54 | 51.20 | 51.39 | 16,531,733 | -0.08(-0.16%) |
Apr 21, 2011 | 51.12 | 51.52 | 51.00 | 51.48 | 21,496,372 | +0.42(+0.83%) |
Apr 20, 2011 | 50.70 | 51.07 | 50.59 | 51.06 | 25,960,986 | +1.10(+2.21%) |
Apr 19, 2011 | 49.46 | 50.07 | 49.46 | 49.95 | 21,442,454 | +0.42(+0.84%) |
Apr 18, 2011 | 49.54 | 50.07 | 49.14 | 49.54 | 25,362,498 | -0.71(-1.41%) |
Apr 15, 2011 | 49.95 | 50.35 | 49.69 | 50.24 | 28,575,942 | +0.51(+1.02%) |
Apr 14, 2011 | 49.11 | 49.98 | 49.11 | 49.74 | 26,375,986 | +0.17(+0.34%) |
Apr 13, 2011 | 49.82 | 50.04 | 49.21 | 49.57 | 24,290,396 | -0.01(-0.02%) |
Apr 12, 2011 | 50.21 | 50.22 | 49.28 | 49.58 | 34,835,304 | -1.18(-2.33%) |
Apr 11, 2011 | 51.23 | 51.35 | 50.54 | 50.76 | 21,870,470 | -0.47(-0.92%) |
Apr 08, 2011 | 51.26 | 51.39 | 50.88 | 51.23 | 26,759,376 | +0.11(+0.22%) |
Apr 07, 2011 | 50.76 | 51.14 | 50.61 | 51.12 | 26,894,212 | +0.35(+0.68%) |
Apr 06, 2011 | 51.10 | 51.20 | 50.64 | 50.77 | 22,384,636 | -0.14(-0.28%) |
Apr 05, 2011 | 50.48 | 51.23 | 50.41 | 50.92 | 28,753,936 | +0.33(+0.65%) |
Apr 04, 2011 | 50.23 | 50.63 | 50.11 | 50.59 | 21,975,596 | +0.11(+0.22%) |
Apr 01, 2011 | 50.50 | 50.57 | 50.17 | 50.48 | 26,100,472 | +0.33(+0.65%) |
Mar 31, 2011 | 50.56 | 50.63 | 50.14 | 50.15 | 25,716,656 | -0.21(-0.43%) |
Mar 30, 2011 | 50.36 | 50.36 | 50.36 | 50.36 | 26,469,232 | +0.74(+1.49%) |
Mar 29, 2011 | 49.57 | 50.01 | 49.24 | 49.62 | 27,322,908 | -0.13(-0.26%) |
Mar 28, 2011 | 49.99 | 50.08 | 49.74 | 49.76 | 24,512,068 | -0.09(-0.18%) |
Mar 25, 2011 | 49.47 | 50.03 | 49.37 | 49.85 | 27,687,332 | +0.53(+1.08%) |
Mar 24, 2011 | 49.34 | 49.76 | 49.21 | 49.31 | 28,550,302 | +0.08(+0.16%) |
Mar 23, 2011 | 49.27 | 49.48 | 48.88 | 49.24 | 25,824,796 | +0.02(+0.05%) |
Mar 22, 2011 | 49.54 | 49.61 | 49.08 | 49.21 | 27,211,458 | -0.17(-0.34%) |
Mar 21, 2011 | 49.52 | 49.67 | 49.20 | 49.38 | 30,551,474 | +1.19(+2.46%) |
Mar 18, 2011 | 48.74 | 49.08 | 48.19 | 48.19 | 48,531,908 | -0.18(-0.38%) |
Mar 17, 2011 | 47.91 | 48.58 | 47.82 | 48.38 | 36,827,080 | +1.10(+2.33%) |
Mar 16, 2011 | 48.42 | 48.77 | 46.97 | 47.28 | 56,091,856 | -1.24(-2.56%) |
Mar 15, 2011 | 48.47 | 48.93 | 48.25 | 48.52 | 38,895,268 | -0.59(-1.20%) |
Mar 14, 2011 | 48.68 | 49.26 | 48.56 | 49.11 | 27,503,306 | +0.16(+0.32%) |
Mar 11, 2011 | 48.30 | 49.42 | 47.75 | 48.95 | 29,555,470 | +0.44(+0.91%) |
Mar 10, 2011 | 49.95 | 49.95 | 48.40 | 48.51 | 43,616,844 | -1.79(-3.56%) |
Mar 09, 2011 | 50.14 | 50.40 | 49.81 | 50.30 | 22,328,258 | -0.13(-0.26%) |
Mar 08, 2011 | 50.43 | 50.73 | 49.92 | 50.43 | 29,647,288 | -0.07(-0.14%) |
Mar 07, 2011 | 51.17 | 51.31 | 50.48 | 50.50 | 30,318,374 | -0.21(-0.42%) |
Mar 04, 2011 | 51.22 | 51.26 | 50.49 | 50.72 | 33,621,148 | -0.39(-0.77%) |
Mar 03, 2011 | 50.94 | 51.23 | 50.70 | 51.11 | 28,777,372 | +0.42(+0.82%) |
Mar 02, 2011 | 50.42 | 50.86 | 49.80 | 50.69 | 29,229,672 | +0.14(+0.28%) |
Mar 01, 2011 | 51.51 | 51.56 | 50.49 | 50.55 | 38,588,912 | -0.44(-0.85%) |
Feb 28, 2011 | 51.19 | 51.60 | 50.96 | 50.98 | 41,406,772 | +0.11(+0.22%) |
Feb 25, 2011 | 51.14 | 51.41 | 50.84 | 50.87 | 37,294,408 | -0.38(-0.73%) |
Feb 24, 2011 | 51.98 | 52.18 | 50.94 | 51.25 | 47,938,000 | -0.66(-1.26%) |
Feb 23, 2011 | 51.26 | 52.59 | 50.95 | 51.90 | 64,711,928 | +0.97(+1.91%) |
Feb 22, 2011 | 50.65 | 51.68 | 50.51 | 50.93 | 54,656,764 | +0.56(+1.11%) |
Feb 18, 2011 | 50.02 | 50.37 | 49.77 | 50.37 | 38,315,948 | +0.37(+0.74%) |
Feb 17, 2011 | 50.05 | 50.05 | 49.51 | 50.00 | 29,950,830 | +0.11(+0.23%) |
Feb 16, 2011 | 49.51 | 49.99 | 49.39 | 49.89 | 27,957,526 | +0.43(+0.87%) |
Feb 15, 2011 | 50.54 | 50.60 | 49.28 | 49.46 | 43,087,020 | -1.16(-2.28%) |
Feb 14, 2011 | 48.92 | 50.73 | 48.81 | 50.61 | 55,536,612 | +1.25(+2.52%) |
Feb 11, 2011 | 49.02 | 49.72 | 49.02 | 49.37 | 26,843,520 | +0.06(+0.12%) |
Feb 10, 2011 | 48.69 | 49.66 | 48.65 | 49.31 | 35,307,836 | +0.10(+0.21%) |
Feb 09, 2011 | 49.14 | 49.34 | 48.74 | 49.21 | 26,664,578 | -0.26(-0.52%) |
Feb 08, 2011 | 49.77 | 49.86 | 49.26 | 49.46 | 29,309,504 | -0.30(-0.61%) |
Feb 07, 2011 | 49.48 | 49.81 | 49.43 | 49.77 | 25,815,854 | +0.39(+0.78%) |
Feb 04, 2011 | 49.36 | 49.52 | 49.13 | 49.38 | 27,927,384 | -0.09(-0.19%) |
Feb 03, 2011 | 49.25 | 49.54 | 48.90 | 49.48 | 33,140,620 | +0.02(+0.04%) |
Feb 02, 2011 | 49.57 | 49.80 | 49.37 | 49.46 | 30,654,320 | -0.30(-0.60%) |
Feb 01, 2011 | 48.11 | 49.79 | 48.05 | 49.76 | 68,857,792 | +1.92(+4.00%) |
Jan 31, 2011 | 47.39 | 47.92 | 46.85 | 47.84 | 58,200,944 | +1.00(+2.14%) |
Jan 28, 2011 | 47.31 | 47.37 | 46.77 | 46.84 | 44,350,140 | -0.53(-1.11%) |
Jan 27, 2011 | 47.34 | 47.43 | 47.05 | 47.37 | 28,682,384 | +0.13(+0.28%) |
Jan 26, 2011 | 46.67 | 47.35 | 46.54 | 47.24 | 43,080,668 | +0.58(+1.25%) |
Jan 25, 2011 | 46.38 | 46.84 | 46.21 | 46.65 | 36,483,072 | -0.02(-0.04%) |
Jan 24, 2011 | 46.76 | 46.95 | 46.30 | 46.67 | 41,944,648 | -0.16(-0.34%) |
Jan 21, 2011 | 46.38 | 46.90 | 46.29 | 46.83 | 42,316,324 | +0.73(+1.58%) |
Jan 20, 2011 | 46.24 | 46.35 | 45.52 | 46.10 | 49,108,244 | -0.29(-0.63%) |
Jan 19, 2011 | 46.62 | 46.80 | 46.33 | 46.39 | 36,809,032 | -0.28(-0.60%) |
Jan 18, 2011 | 46.13 | 46.76 | 46.09 | 46.67 | 40,256,836 | +0.52(+1.12%) |
Jan 14, 2011 | 45.46 | 46.25 | 45.36 | 46.16 | 39,595,620 | +0.67(+1.47%) |
Jan 13, 2011 | 45.45 | 45.55 | 45.05 | 45.49 | 34,467,532 | +0.08(+0.17%) |
Jan 12, 2011 | 45.03 | 45.43 | 44.87 | 45.41 | 29,281,562 | +0.53(+1.18%) |
Jan 11, 2011 | 44.48 | 44.98 | 44.48 | 44.88 | 26,654,682 | +0.32(+0.72%) |
Jan 10, 2011 | 44.55 | 44.63 | 44.22 | 44.56 | 35,021,120 | -0.26(-0.58%) |
Jan 07, 2011 | 44.60 | 45.01 | 44.53 | 44.82 | 32,547,754 | +0.46(+1.03%) |
Jan 06, 2011 | 44.41 | 44.73 | 44.28 | 44.36 | 37,988,032 | +0.07(+0.16%) |
Jan 05, 2011 | 44.28 | 44.40 | 43.96 | 44.29 | 27,911,888 | -0.12(-0.27%) |
Jan 04, 2011 | 44.30 | 44.44 | 44.13 | 44.41 | 33,776,760 | +0.21(+0.47%) |
Jan 03, 2011 | 43.71 | 44.35 | 43.67 | 44.21 | 39,327,728 | +0.85(+1.96%) |
Dec 31, 2010 | 43.38 | 43.59 | 43.30 | 43.36 | 25,758,160 | -0.14(-0.33%) |
Dec 30, 2010 | 43.46 | 43.59 | 43.32 | 43.50 | 18,197,214 | -0.01(-0.01%) |
Dec 29, 2010 | 43.53 | 43.70 | 43.49 | 43.51 | 19,896,036 | -0.03(-0.07%) |
Dec 28, 2010 | 43.41 | 43.62 | 43.26 | 43.54 | 24,325,296 | +0.24(+0.56%) |
Dec 27, 2010 | 43.17 | 43.46 | 43.17 | 43.29 | 16,454,759 | -0.11(-0.26%) |
Dec 23, 2010 | 43.25 | 43.41 | 43.19 | 43.41 | 19,211,272 | +0.24(+0.55%) |
Dec 22, 2010 | 43.25 | 43.29 | 43.08 | 43.17 | 24,633,108 | +0.05(+0.11%) |
Dec 21, 2010 | 42.95 | 43.27 | 42.83 | 43.12 | 36,719,608 | +0.30(+0.69%) |
Dec 20, 2010 | 42.84 | 42.99 | 42.62 | 42.82 | 27,037,864 | +0.03(+0.07%) |
Dec 17, 2010 | 42.76 | 42.92 | 42.56 | 42.79 | 61,995,504 | -0.03(-0.07%) |
Dec 16, 2010 | 42.65 | 42.89 | 42.44 | 42.82 | 31,222,412 | +0.22(+0.51%) |
Dec 15, 2010 | 42.62 | 42.88 | 42.57 | 42.60 | 35,357,928 | -0.20(-0.46%) |
Dec 14, 2010 | 42.83 | 42.99 | 42.65 | 42.80 | 34,787,540 | -0.11(-0.25%) |
Dec 13, 2010 | 42.94 | 43.14 | 42.73 | 42.91 | 35,705,712 | +0.11(+0.25%) |
Dec 10, 2010 | 42.80 | 42.80 | 42.47 | 42.80 | 29,849,082 | +0.11(+0.25%) |
Dec 09, 2010 | 42.72 | 42.78 | 42.29 | 42.69 | 30,307,952 | +0.09(+0.21%) |
Dec 08, 2010 | 42.62 | 42.82 | 42.39 | 42.60 | 38,210,600 | +0.23(+0.55%) |
Dec 07, 2010 | 42.64 | 42.80 | 42.35 | 42.37 | 39,962,648 | +0.09(+0.21%) |
Dec 06, 2010 | 42.22 | 42.46 | 42.14 | 42.28 | 26,958,278 | +0.07(+0.17%) |
Dec 03, 2010 | 42.11 | 42.28 | 42.04 | 42.21 | 32,816,670 | -0.17(-0.41%) |
Dec 02, 2010 | 42.21 | 42.49 | 42.07 | 42.39 | 35,883,552 | +0.09(+0.21%) |
Dec 01, 2010 | 41.73 | 42.43 | 41.73 | 42.30 | 44,814,172 | +1.05(+2.54%) |
Nov 30, 2010 | 40.65 | 41.36 | 40.51 | 41.25 | 46,402,080 | +0.07(+0.16%) |
Nov 29, 2010 | 40.83 | 41.29 | 40.50 | 41.18 | 33,764,476 | +0.13(+0.32%) |
Nov 26, 2010 | 41.09 | 41.17 | 40.86 | 41.05 | 12,352,700 | -0.39(-0.93%) |
Nov 24, 2010 | 41.06 | 41.44 | 41.44 | 41.44 | 32,634,278 | +0.53(+1.30%) |
Nov 23, 2010 | 40.80 | 41.00 | 40.51 | 40.90 | 38,222,036 | -0.72(-1.72%) |
Nov 22, 2010 | 41.57 | 41.69 | 40.79 | 41.62 | 31,643,142 | -0.21(-0.50%) |
Nov 19, 2010 | 41.63 | 41.86 | 41.13 | 41.83 | 40,670,676 | +0.14(+0.33%) |
Nov 18, 2010 | 41.30 | 41.74 | 41.29 | 41.69 | 30,900,356 | +0.77(+1.88%) |
Nov 17, 2010 | 40.82 | 41.14 | 40.65 | 40.92 | 29,464,756 | +0.04(+0.10%) |
Nov 16, 2010 | 41.28 | 41.40 | 40.65 | 40.88 | 46,533,928 | -1.16(-2.75%) |
Nov 15, 2010 | 42.11 | 42.23 | 41.77 | 42.04 | 31,653,902 | -0.06(-0.14%) |
Nov 12, 2010 | 42.33 | 42.34 | 41.76 | 42.09 | 41,483,052 | -0.50(-1.17%) |
Nov 11, 2010 | 42.10 | 42.63 | 41.94 | 42.59 | 40,118,436 | +0.40(+0.94%) |
Nov 10, 2010 | 42.08 | 42.20 | 41.60 | 42.20 | 42,972,840 | +0.31(+0.75%) |
Nov 09, 2010 | 41.68 | 42.17 | 41.57 | 41.88 | 57,224,416 | +0.84(+2.05%) |
Nov 08, 2010 | 40.94 | 41.49 | 40.93 | 41.04 | 40,100,332 | -0.21(-0.50%) |
Nov 05, 2010 | 40.92 | 41.25 | 40.89 | 41.25 | 45,028,524 | +0.37(+0.89%) |
Nov 04, 2010 | 40.30 | 41.01 | 40.24 | 40.88 | 52,987,688 | +0.83(+2.07%) |
Nov 03, 2010 | 40.20 | 40.23 | 39.67 | 40.05 | 45,061,864 | +0.08(+0.19%) |
Nov 02, 2010 | 39.67 | 40.21 | 39.60 | 39.97 | 44,379,196 | +0.52(+1.33%) |
Nov 01, 2010 | 39.31 | 39.60 | 39.26 | 39.45 | 37,965,892 | +0.27(+0.69%) |
Oct 29, 2010 | 38.95 | 39.22 | 38.88 | 39.18 | 32,705,622 | +0.16(+0.41%) |
Oct 28, 2010 | 39.14 | 39.30 | 38.92 | 39.02 | 34,724,028 | +0.32(+0.84%) |
Oct 27, 2010 | 38.86 | 38.88 | 38.35 | 38.69 | 39,639,440 | -0.31(-0.80%) |
Oct 25, 2010 | 39.29 | 39.37 | 38.98 | 39.01 | 28,021,844 | -0.08(-0.21%) |
Oct 22, 2010 | 39.19 | 39.21 | 38.97 | 39.09 | 22,628,394 | +0.01(+0.03%) |
Oct 21, 2010 | 39.06 | 39.36 | 38.68 | 39.08 | 36,091,796 | +0.18(+0.47%) |
Oct 20, 2010 | 38.58 | 39.12 | 38.51 | 38.89 | 34,863,924 | +0.52(+1.37%) |
Oct 19, 2010 | 38.65 | 38.91 | 38.06 | 38.37 | 43,052,492 | -0.68(-1.75%) |
Oct 18, 2010 | 38.41 | 39.21 | 38.32 | 39.05 | 38,168,444 | +0.64(+1.67%) |
Oct 15, 2010 | 38.68 | 38.68 | 38.19 | 38.41 | 43,286,740 | -0.06(-0.17%) |
Oct 14, 2010 | 38.33 | 38.56 | 38.23 | 38.48 | 30,187,076 | +0.15(+0.40%) |
Oct 13, 2010 | 38.20 | 38.47 | 38.05 | 38.32 | 38,289,588 | +0.20(+0.53%) |
Oct 12, 2010 | 37.89 | 38.23 | 37.67 | 38.12 | 35,187,440 | +0.09(+0.23%) |
Oct 11, 2010 | 37.92 | 38.19 | 37.89 | 38.03 | 23,513,694 | +0.10(+0.26%) |
Oct 08, 2010 | 37.93 | 38.02 | 37.49 | 37.93 | 37,981,076 | +0.31(+0.83%) |
Oct 07, 2010 | 37.69 | 37.71 | 37.34 | 37.62 | 14,510 | -0.05(-0.14%) |
Oct 06, 2010 | 37.23 | 37.67 | 37.23 | 37.67 | 36,740,348 | +0.40(+1.08%) |
Oct 05, 2010 | 36.88 | 37.36 | 36.78 | 37.27 | 49,097 | +0.63(+1.72%) |
Oct 04, 2010 | 36.84 | 36.96 | 36.44 | 36.64 | 28,685,440 | -0.21(-0.56%) |
Oct 01, 2010 | 36.85 | 36.87 | 36.41 | 36.85 | 41,015,324 | +0.44(+1.21%) |
Sep 30, 2010 | 36.41 | 36.79 | 36.22 | 36.41 | 43,209,940 | +0.12(+0.33%) |
Sep 29, 2010 | 36.40 | 36.54 | 36.10 | 36.29 | 20,072 | -0.28(-0.76%) |
Sep 28, 2010 | 36.31 | 36.68 | 36.10 | 36.57 | 6,011 | +0.21(+0.57%) |
Sep 27, 2010 | 36.53 | 36.58 | 36.34 | 36.36 | 28,245,478 | -0.02(-0.06%) |
Sep 24, 2010 | 36.24 | 36.61 | 36.15 | 36.38 | 42,675,580 | +0.35(+0.98%) |
Sep 23, 2010 | 36.03 | 36.28 | 35.88 | 36.03 | 10,782 | -0.18(-0.49%) |
Sep 22, 2010 | 36.27 | 36.53 | 36.18 | 36.21 | 30,760,978 | -0.05(-0.15%) |
Sep 21, 2010 | 36.33 | 36.47 | 36.09 | 36.26 | 34,834,404 | -0.01(-0.02%) |
Sep 20, 2010 | 35.97 | 36.43 | 35.91 | 36.27 | 36,992,176 | +0.45(+1.27%) |
Sep 17, 2010 | 35.81 | 36.12 | 35.72 | 35.81 | 44,885,364 | -0.13(-0.36%) |
Sep 15, 2010 | 35.80 | 35.96 | 35.57 | 35.94 | 31,855,456 | -0.01(-0.02%) |
Sep 14, 2010 | 35.85 | 36.14 | 35.80 | 35.95 | 21,889 | +0.01(+0.02%) |
Sep 13, 2010 | 36.17 | 36.25 | 35.67 | 35.94 | 39,276,944 | -0.12(-0.33%) |
Sep 10, 2010 | 36.17 | 36.23 | 35.91 | 36.06 | 24,590,900 | +0.09(+0.25%) |
Sep 09, 2010 | 36.24 | 36.29 | 35.89 | 35.97 | 28,045,882 | +0.18(+0.49%) |
Sep 08, 2010 | 35.74 | 36.10 | 35.72 | 35.80 | 68,169 | +0.12(+0.33%) |
Sep 07, 2010 | 35.88 | 35.98 | 35.62 | 35.68 | 31,820 | -0.45(-1.26%) |
Sep 03, 2010 | 36.06 | 36.30 | 35.80 | 36.13 | 37,308,496 | +0.15(+0.43%) |
Sep 02, 2010 | 35.64 | 35.98 | 35.57 | 35.98 | 1,722 | +0.09(+0.25%) |
Sep 01, 2010 | 35.38 | 35.92 | 35.19 | 35.89 | 44,582,108 | +0.99(+2.84%) |
Aug 31, 2010 | 34.88 | 35.08 | 34.47 | 34.90 | 81,090 | +0.12(+0.34%) |
Aug 30, 2010 | 35.09 | 35.29 | 34.78 | 34.78 | 27,591,488 | +0.35(+1.03%) |
Aug 27, 2010 | 34.98 | 35.33 | 34.20 | 34.43 | 47,996,632 | -0.28(-0.80%) |
Aug 26, 2010 | 34.53 | 35.06 | 34.37 | 34.70 | 22,920 | -0.01(-0.02%) |
Aug 25, 2010 | 34.58 | 35.00 | 34.42 | 34.71 | 569,706 | -0.02(-0.05%) |
Aug 24, 2010 | 34.74 | 35.03 | 34.64 | 34.73 | 99,772 | -0.33(-0.94%) |
Aug 23, 2010 | 34.75 | 35.38 | 34.70 | 35.06 | 36,213,396 | +0.36(+1.04%) |
Aug 20, 2010 | 34.78 | 34.81 | 34.50 | 34.70 | 35,662,480 | -0.24(-0.67%) |
Aug 19, 2010 | 35.31 | 35.39 | 34.70 | 34.93 | 28,289 | -0.51(-1.43%) |
Aug 18, 2010 | 35.75 | 35.78 | 35.14 | 35.44 | 20,769 | -0.39(-1.10%) |
Aug 17, 2010 | 35.64 | 36.04 | 35.44 | 35.84 | 33,260 | +0.55(+1.57%) |
Aug 16, 2010 | 35.12 | 35.50 | 34.91 | 35.28 | 24,271,188 | -0.02(-0.05%) |
Aug 13, 2010 | 35.30 | 35.62 | 35.24 | 35.30 | 24,873,948 | -0.19(-0.53%) |
Aug 12, 2010 | 35.18 | 35.68 | 35.09 | 35.49 | 28,780,124 | -0.09(-0.27%) |
Aug 11, 2010 | 35.68 | 35.74 | 35.47 | 35.58 | 41,188,240 | -0.57(-1.57%) |
Aug 10, 2010 | 36.15 | 36.37 | 35.95 | 36.15 | 16,794 | -0.38(-1.05%) |
Aug 09, 2010 | 36.60 | 36.66 | 36.38 | 36.53 | 25,180,578 | +0.28(+0.77%) |
Aug 06, 2010 | 36.25 | 36.56 | 35.83 | 36.25 | 39,481,760 | -0.43(-1.18%) |
Aug 05, 2010 | 36.44 | 36.69 | 36.18 | 36.69 | 34,161,324 | -0.01(-0.02%) |
Aug 04, 2010 | 36.77 | 36.79 | 36.43 | 36.69 | 3,148 | +0.00(+0.00%) |
Aug 03, 2010 | 36.26 | 36.85 | 36.20 | 36.69 | 31,106 | +0.46(+1.26%) |
Aug 02, 2010 | 35.48 | 36.29 | 35.46 | 36.24 | 48,037,016 | +1.32(+3.79%) |
Jul 30, 2010 | 35.04 | 35.40 | 34.87 | 34.91 | 50,199,436 | -0.39(-1.09%) |
Jul 29, 2010 | 35.63 | 36.20 | 35.27 | 35.30 | 17,395 | -0.27(-0.77%) |
Jul 28, 2010 | 35.58 | 35.84 | 35.53 | 35.58 | 26,062 | +0.00(+0.00%) |
Jul 27, 2010 | 35.58 | 35.63 | 35.33 | 35.58 | 22,050 | +0.25(+0.70%) |
Jul 26, 2010 | 34.93 | 35.36 | 34.88 | 35.33 | 34,570,520 | +0.39(+1.12%) |
Jul 23, 2010 | 34.67 | 34.99 | 34.40 | 34.94 | 32,964,994 | +0.20(+0.57%) |
Jul 22, 2010 | 34.35 | 34.98 | 34.32 | 34.74 | 33,208 | +0.71(+2.08%) |
Jul 21, 2010 | 34.59 | 34.59 | 33.70 | 34.03 | 45,912,140 | -0.46(-1.32%) |
Jul 20, 2010 | 34.49 | 34.51 | 33.74 | 34.49 | 40,694,384 | +0.30(+0.89%) |
Jul 19, 2010 | 33.91 | 34.36 | 33.99 | 34.18 | 35,826,044 | +0.27(+0.81%) |
Jul 16, 2010 | 33.91 | 34.58 | 33.82 | 33.91 | 61,203,660 | -0.50(-1.46%) |
Jul 15, 2010 | 34.73 | 34.80 | 34.28 | 34.41 | 42,289,660 | -0.26(-0.74%) |
Jul 14, 2010 | 34.65 | 34.72 | 34.29 | 34.67 | 7,423 | -0.09(-0.27%) |
Jul 13, 2010 | 34.76 | 34.94 | 34.54 | 34.76 | 115,728 | +0.28(+0.81%) |
Jul 12, 2010 | 34.10 | 34.48 | 34.05 | 34.48 | 40,192,952 | +0.09(+0.27%) |
Jul 09, 2010 | 34.39 | 34.52 | 34.11 | 34.39 | 44,406,152 | -0.02(-0.05%) |
Jul 08, 2010 | 34.59 | 34.63 | 34.01 | 34.41 | 14,672 | +0.22(+0.65%) |
Jul 07, 2010 | 33.56 | 34.19 | 33.50 | 34.18 | 71,423,016 | +0.57(+1.69%) |
Jul 06, 2010 | 33.45 | 33.69 | 33.21 | 33.62 | 26,092 | +0.52(+1.57%) |
Jul 02, 2010 | 33.09 | 33.34 | 32.73 | 33.09 | 56,011,172 | -0.02(-0.07%) |
Jul 01, 2010 | 33.33 | 33.50 | 32.86 | 33.12 | 81,614,248 | -0.27(-0.81%) |
Jun 30, 2010 | 33.39 | 33.77 | 33.30 | 33.39 | 70,101 | -0.04(-0.11%) |
Jun 29, 2010 | 33.42 | 33.98 | 33.35 | 33.42 | 20,752 | -1.15(-3.33%) |
Jun 25, 2010 | 34.57 | 35.24 | 34.57 | 34.57 | 201,741,104 | -0.57(-1.61%) |
Jun 24, 2010 | 35.14 | 35.80 | 35.03 | 35.14 | 23,575 | -0.60(-1.69%) |
Jun 23, 2010 | 36.10 | 36.42 | 35.63 | 35.74 | 65,054,240 | -0.49(-1.36%) |
Jun 22, 2010 | 36.93 | 36.97 | 36.15 | 36.24 | 2,553 | -0.70(-1.89%) |
Jun 21, 2010 | 37.50 | 37.73 | 36.77 | 36.93 | 42,523,876 | +0.02(+0.05%) |
Jun 18, 2010 | 36.91 | 37.07 | 36.51 | 36.91 | 55,979,256 | +0.29(+0.80%) |
Jun 17, 2010 | 36.52 | 36.68 | 36.24 | 36.62 | 2,020 | +0.05(+0.14%) |
Jun 16, 2010 | 36.57 | 36.63 | 36.21 | 36.57 | 35,302,272 | +0.00(+0.00%) |
Jun 15, 2010 | 36.57 | 36.60 | 35.97 | 36.57 | 13,804 | +0.67(+1.86%) |
Jun 14, 2010 | 36.31 | 36.54 | 35.87 | 35.90 | 42,165,376 | -0.29(-0.79%) |
Jun 11, 2010 | 36.08 | 36.22 | 35.79 | 36.19 | 36,286,392 | -0.02(-0.05%) |
Jun 10, 2010 | 36.21 | 36.27 | 35.78 | 36.21 | 62,918 | +1.09(+3.10%) |
Jun 09, 2010 | 36.03 | 36.04 | 35.00 | 35.12 | 54,133,756 | -0.71(-1.98%) |
Jun 08, 2010 | 34.88 | 35.94 | 34.74 | 35.83 | 8,261 | +1.14(+3.27%) |
Jun 07, 2010 | 35.09 | 35.34 | 34.63 | 34.69 | 48,523,468 | -0.13(-0.38%) |
Jun 04, 2010 | 34.88 | 35.72 | 34.69 | 34.82 | 76,952,680 | -1.19(-3.31%) |
Jun 03, 2010 | 35.82 | 36.28 | 35.45 | 36.01 | 55,354,428 | +0.46(+1.30%) |
Jun 02, 2010 | 35.55 | 35.57 | 34.65 | 35.55 | 49,003,908 | +0.89(+2.57%) |