Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.42 | 48.47 | 47.80 | 47.82 | 44,401,116 | -1.00(-2.05%) |
Jul 28, 2011 | 48.99 | 49.41 | 48.63 | 48.82 | 40,974,348 | -1.11(-2.22%) |
Jul 27, 2011 | 50.22 | 50.49 | 49.89 | 49.93 | 33,069,350 | -0.64(-1.26%) |
Jul 26, 2011 | 50.74 | 51.00 | 50.37 | 50.56 | 27,075,450 | -0.12(-0.24%) |
Jul 25, 2011 | 50.46 | 51.02 | 50.46 | 50.68 | 23,372,178 | -0.39(-0.76%) |
Jul 22, 2011 | 51.13 | 51.16 | 50.88 | 51.07 | 21,948,264 | +0.12(+0.24%) |
Jul 21, 2011 | 50.26 | 51.09 | 50.19 | 50.95 | 35,613,800 | +1.03(+2.06%) |
Jul 20, 2011 | 50.25 | 50.28 | 49.84 | 49.92 | 21,371,676 | -0.20(-0.39%) |
Jul 19, 2011 | 49.68 | 50.20 | 49.62 | 50.12 | 27,406,068 | +0.59(+1.19%) |
Jul 18, 2011 | 49.32 | 49.65 | 49.19 | 49.53 | 28,938,896 | -0.21(-0.42%) |
Jul 15, 2011 | 49.40 | 49.80 | 49.30 | 49.74 | 37,895,600 | +0.46(+0.92%) |
Jul 14, 2011 | 49.77 | 49.81 | 49.20 | 49.29 | 32,392,432 | -0.14(-0.29%) |
Jul 13, 2011 | 49.31 | 50.02 | 49.19 | 49.43 | 31,727,482 | +0.35(+0.72%) |
Jul 12, 2011 | 48.85 | 49.75 | 48.84 | 49.08 | 37,775,808 | -0.01(-0.01%) |
Jul 11, 2011 | 48.72 | 49.21 | 48.62 | 49.08 | 34,567,772 | -0.31(-0.63%) |
Jul 08, 2011 | 48.89 | 49.46 | 48.82 | 49.40 | 30,595,846 | +0.04(+0.07%) |
Jul 07, 2011 | 49.31 | 49.50 | 49.07 | 49.36 | 30,666,996 | +0.47(+0.97%) |
Jul 06, 2011 | 48.78 | 48.94 | 48.45 | 48.89 | 25,098,938 | -0.02(-0.04%) |
Jul 05, 2011 | 48.72 | 49.22 | 48.70 | 48.90 | 31,468,634 | -0.25(-0.50%) |
Jul 01, 2011 | 48.66 | 49.20 | 48.30 | 49.15 | 30,117,974 | +0.38(+0.77%) |
Jun 30, 2011 | 48.18 | 48.79 | 48.11 | 48.77 | 33,274,896 | +0.68(+1.41%) |
Jun 29, 2011 | 47.86 | 48.24 | 47.48 | 48.09 | 31,535,900 | +0.37(+0.78%) |
Jun 28, 2011 | 47.09 | 47.74 | 46.97 | 47.72 | 30,737,262 | +1.02(+2.19%) |
Jun 27, 2011 | 46.08 | 47.03 | 45.98 | 46.70 | 34,387,336 | +0.68(+1.48%) |
Jun 24, 2011 | 47.08 | 47.12 | 46.02 | 46.02 | 60,558,100 | -0.99(-2.12%) |
Jun 23, 2011 | 47.19 | 47.20 | 46.28 | 47.01 | 50,116,768 | -0.83(-1.73%) |
Jun 22, 2011 | 48.04 | 48.35 | 47.69 | 47.84 | 31,056,854 | -0.45(-0.93%) |
Jun 21, 2011 | 48.08 | 48.62 | 47.95 | 48.29 | 29,862,910 | +0.52(+1.08%) |
Jun 20, 2011 | 47.63 | 47.87 | 47.61 | 47.77 | 26,424,196 | +0.41(+0.87%) |
Jun 17, 2011 | 47.86 | 47.92 | 47.16 | 47.36 | 42,495,508 | -0.12(-0.25%) |
Jun 16, 2011 | 47.10 | 47.65 | 46.94 | 47.48 | 31,767,582 | +0.34(+0.71%) |
Jun 15, 2011 | 47.66 | 47.88 | 46.97 | 47.14 | 36,231,240 | -1.03(-2.14%) |
Jun 14, 2011 | 47.98 | 48.44 | 47.91 | 48.17 | 27,437,062 | +0.69(+1.45%) |
Jun 13, 2011 | 47.95 | 48.30 | 47.25 | 47.48 | 29,791,032 | -0.33(-0.69%) |
Jun 10, 2011 | 48.51 | 48.51 | 47.78 | 47.81 | 31,652,186 | -0.84(-1.72%) |
Jun 09, 2011 | 48.69 | 48.95 | 48.52 | 48.65 | 29,475,170 | +0.25(+0.52%) |
Jun 08, 2011 | 48.31 | 49.07 | 48.26 | 48.40 | 39,323,328 | +0.46(+0.95%) |
Jun 07, 2011 | 48.31 | 48.59 | 47.93 | 47.95 | 27,055,692 | -0.17(-0.36%) |
Jun 06, 2011 | 48.50 | 48.66 | 47.99 | 48.12 | 26,639,618 | -0.53(-1.10%) |
Jun 03, 2011 | 48.09 | 49.02 | 48.05 | 48.65 | 28,834,984 | -0.07(-0.14%) |
May 24, 2011 | 48.57 | 49.22 | 48.51 | 48.72 | 26,508,096 | +0.37(+0.77%) |
May 23, 2011 | 48.08 | 48.55 | 47.99 | 48.35 | 27,198,286 | -0.54(-1.10%) |
May 20, 2011 | 49.13 | 49.29 | 48.48 | 48.89 | 31,714,956 | -0.46(-0.92%) |
May 19, 2011 | 49.31 | 49.49 | 48.75 | 49.34 | 25,429,402 | +0.35(+0.72%) |
May 18, 2011 | 48.47 | 49.31 | 48.20 | 48.99 | 29,911,710 | +0.80(+1.65%) |
May 17, 2011 | 47.94 | 48.42 | 47.71 | 48.19 | 30,170,120 | +0.10(+0.21%) |
May 16, 2011 | 48.08 | 48.71 | 48.02 | 48.09 | 27,430,070 | -0.38(-0.78%) |
May 13, 2011 | 48.72 | 49.01 | 48.08 | 48.47 | 29,437,578 | -0.11(-0.22%) |
May 12, 2011 | 48.32 | 48.90 | 47.60 | 48.57 | 36,421,160 | -0.04(-0.09%) |
May 11, 2011 | 49.45 | 49.56 | 48.21 | 48.62 | 40,377,124 | -1.05(-2.11%) |
May 10, 2011 | 49.51 | 49.92 | 49.16 | 49.66 | 29,712,178 | +0.10(+0.19%) |
May 09, 2011 | 49.47 | 49.89 | 48.96 | 49.57 | 30,646,406 | +0.29(+0.59%) |
May 06, 2011 | 49.62 | 50.12 | 48.78 | 49.28 | 44,192,564 | +0.04(+0.08%) |
May 05, 2011 | 49.77 | 50.05 | 48.62 | 49.24 | 46,169,524 | -1.31(-2.58%) |
May 04, 2011 | 50.77 | 51.01 | 50.00 | 50.54 | 38,393,576 | -0.48(-0.95%) |
May 03, 2011 | 51.60 | 51.72 | 50.68 | 51.02 | 30,873,234 | -0.80(-1.55%) |
May 02, 2011 | 51.72 | 51.88 | 51.53 | 51.83 | 31,299,054 | -0.60(-1.15%) |
Apr 29, 2011 | 52.10 | 52.44 | 51.86 | 52.43 | 29,119,886 | +0.38(+0.73%) |
Apr 28, 2011 | 51.86 | 52.14 | 51.57 | 52.05 | 31,394,386 | -0.26(-0.50%) |
Apr 27, 2011 | 52.13 | 52.38 | 51.42 | 52.31 | 29,856,338 | +0.21(+0.41%) |
Apr 26, 2011 | 51.51 | 52.13 | 51.41 | 52.10 | 30,048,886 | +0.72(+1.39%) |
Apr 25, 2011 | 51.47 | 51.53 | 51.18 | 51.38 | 16,536,113 | -0.08(-0.16%) |
Apr 21, 2011 | 51.11 | 51.51 | 50.99 | 51.46 | 21,502,066 | +0.42(+0.83%) |
Apr 20, 2011 | 50.68 | 51.06 | 50.58 | 51.04 | 25,967,864 | +1.10(+2.21%) |
Apr 19, 2011 | 49.44 | 50.05 | 49.44 | 49.94 | 21,448,134 | +0.42(+0.84%) |
Apr 18, 2011 | 49.53 | 50.06 | 49.13 | 49.52 | 25,369,216 | -0.71(-1.41%) |
Apr 15, 2011 | 49.94 | 50.34 | 49.68 | 50.23 | 28,583,514 | +0.51(+1.02%) |
Apr 14, 2011 | 49.09 | 49.96 | 49.09 | 49.72 | 26,382,974 | +0.17(+0.34%) |
Apr 13, 2011 | 49.81 | 50.03 | 49.20 | 49.56 | 24,296,832 | -0.01(-0.02%) |
Apr 12, 2011 | 50.20 | 50.21 | 49.27 | 49.57 | 34,844,532 | -1.18(-2.32%) |
Apr 11, 2011 | 51.22 | 51.34 | 50.52 | 50.75 | 21,876,264 | -0.47(-0.92%) |
Apr 08, 2011 | 51.25 | 51.38 | 50.87 | 51.22 | 26,766,466 | +0.11(+0.22%) |
Apr 07, 2011 | 50.75 | 51.13 | 50.60 | 51.11 | 26,901,338 | +0.35(+0.68%) |
Apr 06, 2011 | 51.09 | 51.18 | 50.63 | 50.76 | 22,390,566 | -0.14(-0.28%) |
Apr 05, 2011 | 50.46 | 51.21 | 50.39 | 50.90 | 28,761,554 | +0.33(+0.65%) |
Apr 04, 2011 | 50.21 | 50.61 | 50.10 | 50.58 | 21,981,418 | +0.11(+0.22%) |
Apr 01, 2011 | 50.49 | 50.56 | 50.16 | 50.46 | 26,107,388 | +0.33(+0.65%) |
Mar 31, 2011 | 50.55 | 50.62 | 50.12 | 50.14 | 25,723,470 | -0.21(-0.43%) |
Mar 30, 2011 | 50.35 | 50.35 | 50.35 | 50.35 | 26,476,246 | +0.74(+1.49%) |
Mar 29, 2011 | 49.56 | 49.99 | 49.23 | 49.61 | 27,330,148 | -0.13(-0.26%) |
Mar 28, 2011 | 49.97 | 50.06 | 49.73 | 49.74 | 24,518,562 | -0.09(-0.18%) |
Mar 25, 2011 | 49.46 | 50.02 | 49.36 | 49.83 | 27,694,668 | +0.53(+1.08%) |
Mar 24, 2011 | 49.33 | 49.74 | 49.19 | 49.30 | 28,557,866 | +0.08(+0.16%) |
Mar 23, 2011 | 49.25 | 49.46 | 48.87 | 49.22 | 25,831,638 | +0.02(+0.05%) |
Mar 22, 2011 | 49.52 | 49.60 | 49.06 | 49.20 | 27,218,666 | -0.17(-0.34%) |
Mar 21, 2011 | 49.50 | 49.66 | 49.18 | 49.37 | 30,559,568 | +1.19(+2.46%) |
Mar 18, 2011 | 48.73 | 49.06 | 48.18 | 48.18 | 48,544,768 | -0.18(-0.38%) |
Mar 17, 2011 | 47.90 | 48.57 | 47.81 | 48.37 | 36,836,840 | +1.10(+2.33%) |
Mar 16, 2011 | 48.41 | 48.75 | 46.96 | 47.26 | 56,106,720 | -1.24(-2.56%) |
Mar 15, 2011 | 48.46 | 48.92 | 48.24 | 48.50 | 38,905,576 | -0.59(-1.20%) |
Mar 14, 2011 | 48.67 | 49.25 | 48.54 | 49.09 | 27,510,592 | +0.15(+0.32%) |
Mar 11, 2011 | 48.28 | 49.41 | 47.73 | 48.94 | 29,563,302 | +0.44(+0.91%) |
Mar 10, 2011 | 49.94 | 49.94 | 48.39 | 48.50 | 43,628,400 | -1.79(-3.56%) |
Mar 09, 2011 | 50.13 | 50.39 | 49.80 | 50.28 | 22,334,174 | -0.13(-0.26%) |
Mar 08, 2011 | 50.42 | 50.72 | 49.91 | 50.42 | 29,655,144 | -0.07(-0.14%) |
Mar 07, 2011 | 51.15 | 51.30 | 50.47 | 50.49 | 30,326,408 | -0.21(-0.42%) |
Mar 04, 2011 | 51.20 | 51.25 | 50.48 | 50.70 | 33,630,056 | -0.39(-0.77%) |
Mar 03, 2011 | 50.93 | 51.22 | 50.68 | 51.10 | 28,784,996 | +0.42(+0.82%) |
Mar 02, 2011 | 50.41 | 50.84 | 49.79 | 50.68 | 29,237,416 | +0.14(+0.28%) |
Mar 01, 2011 | 51.49 | 51.55 | 50.48 | 50.54 | 38,599,136 | -0.44(-0.85%) |
Feb 28, 2011 | 51.17 | 51.58 | 50.95 | 50.97 | 41,417,744 | +0.11(+0.22%) |
Feb 25, 2011 | 51.13 | 51.39 | 50.83 | 50.86 | 37,304,292 | -0.38(-0.73%) |
Feb 24, 2011 | 51.97 | 52.16 | 50.93 | 51.23 | 47,950,700 | -0.66(-1.26%) |
Feb 23, 2011 | 51.25 | 52.58 | 50.93 | 51.89 | 64,729,072 | +0.97(+1.91%) |
Feb 22, 2011 | 50.64 | 51.67 | 50.49 | 50.92 | 54,671,244 | +0.56(+1.11%) |
Feb 18, 2011 | 50.00 | 50.36 | 49.76 | 50.36 | 38,326,100 | +0.37(+0.74%) |
Feb 17, 2011 | 50.04 | 50.04 | 49.49 | 49.99 | 29,958,766 | +0.11(+0.23%) |
Feb 16, 2011 | 49.50 | 49.97 | 49.38 | 49.87 | 27,964,934 | +0.43(+0.87%) |
Feb 15, 2011 | 50.53 | 50.59 | 49.27 | 49.44 | 43,098,436 | -1.16(-2.28%) |
Feb 14, 2011 | 48.91 | 50.72 | 48.80 | 50.60 | 55,551,328 | +1.25(+2.52%) |
Feb 11, 2011 | 49.00 | 49.71 | 49.00 | 49.36 | 26,850,632 | +0.06(+0.12%) |
Feb 10, 2011 | 48.68 | 49.65 | 48.63 | 49.30 | 35,317,192 | +0.10(+0.21%) |
Feb 09, 2011 | 49.13 | 49.33 | 48.73 | 49.19 | 26,671,644 | -0.26(-0.52%) |
Feb 08, 2011 | 49.76 | 49.85 | 49.25 | 49.45 | 29,317,270 | -0.30(-0.61%) |
Feb 07, 2011 | 49.47 | 49.80 | 49.42 | 49.75 | 25,822,694 | +0.39(+0.78%) |
Feb 04, 2011 | 49.35 | 49.51 | 49.11 | 49.37 | 27,934,784 | -0.09(-0.19%) |
Feb 03, 2011 | 49.24 | 49.53 | 48.88 | 49.46 | 33,149,400 | +0.02(+0.04%) |
Feb 02, 2011 | 49.55 | 49.78 | 49.36 | 49.45 | 30,662,440 | -0.30(-0.60%) |
Feb 01, 2011 | 48.10 | 49.77 | 48.04 | 49.74 | 68,876,040 | +1.91(+4.00%) |
Jan 31, 2011 | 47.38 | 47.91 | 46.84 | 47.83 | 58,216,364 | +1.00(+2.14%) |
Jan 28, 2011 | 47.29 | 47.36 | 46.75 | 46.83 | 44,361,888 | -0.53(-1.11%) |
Jan 27, 2011 | 47.33 | 47.41 | 47.03 | 47.35 | 28,689,984 | +0.13(+0.28%) |
Jan 26, 2011 | 46.66 | 47.34 | 46.53 | 47.22 | 43,092,084 | +0.58(+1.25%) |
Jan 25, 2011 | 46.37 | 46.83 | 46.20 | 46.64 | 36,492,740 | -0.02(-0.04%) |
Jan 24, 2011 | 46.74 | 46.94 | 46.29 | 46.66 | 41,955,760 | -0.16(-0.34%) |
Jan 21, 2011 | 46.36 | 46.89 | 46.27 | 46.82 | 42,327,532 | +0.73(+1.58%) |
Jan 20, 2011 | 46.23 | 46.33 | 45.51 | 46.09 | 49,121,256 | -0.29(-0.63%) |
Jan 19, 2011 | 46.61 | 46.79 | 46.32 | 46.38 | 36,818,784 | -0.28(-0.60%) |
Jan 18, 2011 | 46.11 | 46.74 | 46.07 | 46.66 | 40,267,504 | +0.52(+1.12%) |
Jan 14, 2011 | 45.45 | 46.24 | 45.35 | 46.14 | 39,606,108 | +0.67(+1.47%) |
Jan 13, 2011 | 45.44 | 45.54 | 45.04 | 45.47 | 34,476,664 | +0.08(+0.17%) |
Jan 12, 2011 | 45.02 | 45.42 | 44.86 | 45.40 | 29,289,320 | +0.53(+1.18%) |
Jan 11, 2011 | 44.47 | 44.97 | 44.47 | 44.87 | 26,661,742 | +0.32(+0.72%) |
Jan 10, 2011 | 44.54 | 44.62 | 44.21 | 44.55 | 35,030,400 | -0.26(-0.58%) |
Jan 07, 2011 | 44.59 | 44.99 | 44.51 | 44.81 | 32,556,376 | +0.46(+1.03%) |
Jan 06, 2011 | 44.40 | 44.72 | 44.27 | 44.35 | 37,998,096 | +0.07(+0.16%) |
Jan 05, 2011 | 44.27 | 44.38 | 43.95 | 44.28 | 27,919,284 | -0.12(-0.27%) |
Jan 04, 2011 | 44.29 | 44.43 | 44.12 | 44.40 | 33,785,712 | +0.21(+0.47%) |
Jan 03, 2011 | 43.70 | 44.34 | 43.65 | 44.19 | 39,338,148 | +0.85(+1.96%) |
Dec 31, 2010 | 43.37 | 43.58 | 43.29 | 43.35 | 25,764,984 | -0.14(-0.33%) |
Dec 30, 2010 | 43.45 | 43.58 | 43.30 | 43.49 | 18,202,034 | -0.01(-0.01%) |
Dec 29, 2010 | 43.52 | 43.68 | 43.48 | 43.49 | 19,901,308 | -0.03(-0.07%) |
Dec 28, 2010 | 43.39 | 43.61 | 43.25 | 43.52 | 24,331,740 | +0.24(+0.56%) |
Dec 27, 2010 | 43.16 | 43.45 | 43.16 | 43.28 | 16,459,119 | -0.11(-0.26%) |
Dec 23, 2010 | 43.24 | 43.39 | 43.17 | 43.39 | 19,216,362 | +0.24(+0.55%) |
Dec 22, 2010 | 43.24 | 43.27 | 43.07 | 43.16 | 24,639,634 | +0.05(+0.11%) |
Dec 21, 2010 | 42.94 | 43.26 | 42.82 | 43.11 | 36,729,336 | +0.30(+0.69%) |
Dec 20, 2010 | 42.82 | 42.98 | 42.61 | 42.81 | 27,045,026 | +0.03(+0.07%) |
Dec 17, 2010 | 42.75 | 42.91 | 42.55 | 42.78 | 62,011,928 | -0.03(-0.07%) |
Dec 16, 2010 | 42.63 | 42.88 | 42.43 | 42.81 | 31,230,684 | +0.22(+0.52%) |
Dec 15, 2010 | 42.61 | 42.87 | 42.56 | 42.59 | 35,367,296 | -0.20(-0.46%) |
Dec 14, 2010 | 42.82 | 42.98 | 42.64 | 42.79 | 34,796,760 | -0.11(-0.25%) |
Dec 13, 2010 | 42.93 | 43.13 | 42.72 | 42.90 | 35,715,172 | +0.11(+0.25%) |
Dec 10, 2010 | 42.79 | 42.79 | 42.46 | 42.79 | 29,856,990 | +0.11(+0.25%) |
Dec 09, 2010 | 42.71 | 42.77 | 42.28 | 42.68 | 30,315,982 | +0.09(+0.21%) |
Dec 08, 2010 | 42.61 | 42.81 | 42.37 | 42.59 | 38,220,724 | +0.23(+0.55%) |
Dec 07, 2010 | 42.63 | 42.79 | 42.34 | 42.36 | 39,973,236 | +0.09(+0.21%) |
Dec 06, 2010 | 42.21 | 42.45 | 42.12 | 42.27 | 26,965,420 | +0.07(+0.17%) |
Dec 03, 2010 | 42.10 | 42.27 | 42.02 | 42.20 | 32,825,364 | -0.17(-0.41%) |
Dec 02, 2010 | 42.20 | 42.48 | 42.06 | 42.37 | 35,893,056 | +0.09(+0.21%) |
Dec 01, 2010 | 41.72 | 42.42 | 41.72 | 42.29 | 44,826,044 | +1.05(+2.54%) |
Nov 30, 2010 | 40.64 | 41.35 | 40.50 | 41.24 | 46,414,376 | +0.07(+0.16%) |
Nov 29, 2010 | 40.82 | 41.28 | 40.49 | 41.17 | 33,773,424 | +0.13(+0.32%) |
Nov 26, 2010 | 41.08 | 41.16 | 40.84 | 41.04 | 12,355,973 | -0.39(-0.93%) |
Nov 24, 2010 | 41.05 | 41.43 | 41.43 | 41.43 | 32,642,924 | +0.53(+1.30%) |
Nov 23, 2010 | 40.79 | 40.99 | 40.50 | 40.89 | 38,232,164 | -0.72(-1.72%) |
Nov 22, 2010 | 41.56 | 41.67 | 40.78 | 41.61 | 31,651,526 | -0.21(-0.50%) |
Nov 19, 2010 | 41.62 | 41.85 | 41.12 | 41.82 | 40,681,452 | +0.14(+0.33%) |
Nov 18, 2010 | 41.29 | 41.73 | 41.28 | 41.68 | 30,908,544 | +0.77(+1.88%) |
Nov 17, 2010 | 40.81 | 41.13 | 40.64 | 40.91 | 29,472,564 | +0.04(+0.10%) |
Nov 16, 2010 | 41.27 | 41.39 | 40.64 | 40.87 | 46,546,256 | -1.16(-2.75%) |
Nov 15, 2010 | 42.10 | 42.22 | 41.76 | 42.02 | 31,662,288 | -0.06(-0.14%) |
Nov 12, 2010 | 42.31 | 42.33 | 41.75 | 42.08 | 41,494,044 | -0.50(-1.17%) |
Nov 11, 2010 | 42.09 | 42.62 | 41.93 | 42.58 | 40,129,064 | +0.40(+0.94%) |
Nov 10, 2010 | 42.07 | 42.18 | 41.59 | 42.18 | 42,984,224 | +0.31(+0.75%) |
Nov 09, 2010 | 41.67 | 42.15 | 41.56 | 41.87 | 57,239,580 | +0.84(+2.05%) |
Nov 08, 2010 | 40.93 | 41.48 | 40.92 | 41.03 | 40,110,944 | -0.21(-0.50%) |
Nov 05, 2010 | 40.90 | 41.23 | 40.88 | 41.23 | 45,040,440 | +0.37(+0.89%) |
Nov 04, 2010 | 40.29 | 41.00 | 40.23 | 40.87 | 53,001,712 | +0.83(+2.07%) |
Nov 03, 2010 | 40.19 | 40.22 | 39.66 | 40.04 | 45,073,792 | +0.08(+0.19%) |
Nov 02, 2010 | 39.66 | 40.20 | 39.59 | 39.96 | 44,390,944 | +0.52(+1.33%) |
Nov 01, 2010 | 39.30 | 39.59 | 39.25 | 39.44 | 37,975,944 | +0.27(+0.69%) |
Oct 29, 2010 | 38.94 | 39.21 | 38.87 | 39.17 | 32,714,278 | +0.16(+0.41%) |
Oct 28, 2010 | 39.13 | 39.29 | 38.91 | 39.01 | 34,733,220 | +0.32(+0.84%) |
Oct 27, 2010 | 38.85 | 38.87 | 38.34 | 38.68 | 39,649,932 | -0.31(-0.80%) |
Oct 25, 2010 | 39.28 | 39.36 | 38.97 | 39.00 | 28,029,262 | -0.08(-0.21%) |
Oct 22, 2010 | 39.18 | 39.20 | 38.95 | 39.08 | 22,634,384 | +0.01(+0.03%) |
Oct 21, 2010 | 39.05 | 39.35 | 38.67 | 39.07 | 36,101,348 | +0.18(+0.47%) |
Oct 20, 2010 | 38.57 | 39.11 | 38.50 | 38.88 | 34,873,152 | +0.52(+1.37%) |
Oct 19, 2010 | 38.64 | 38.90 | 38.05 | 38.36 | 43,063,888 | -0.68(-1.75%) |
Oct 18, 2010 | 38.40 | 39.20 | 38.31 | 39.04 | 38,178,548 | +0.64(+1.67%) |
Oct 15, 2010 | 38.67 | 38.67 | 38.18 | 38.40 | 43,298,200 | -0.06(-0.17%) |
Oct 14, 2010 | 38.32 | 38.55 | 38.22 | 38.47 | 30,195,068 | +0.15(+0.40%) |
Oct 13, 2010 | 38.19 | 38.46 | 38.04 | 38.31 | 38,299,720 | +0.20(+0.53%) |
Oct 12, 2010 | 37.88 | 38.22 | 37.66 | 38.11 | 35,196,752 | +0.09(+0.23%) |
Oct 11, 2010 | 37.91 | 38.18 | 37.88 | 38.02 | 23,519,918 | +0.10(+0.26%) |
Oct 08, 2010 | 37.92 | 38.01 | 37.48 | 37.92 | 37,991,128 | +0.31(+0.83%) |
Oct 07, 2010 | 37.68 | 37.70 | 37.33 | 37.61 | 14,514 | -0.05(-0.14%) |
Oct 06, 2010 | 37.22 | 37.66 | 37.22 | 37.66 | 36,750,072 | +0.40(+1.07%) |
Oct 05, 2010 | 36.87 | 37.35 | 36.78 | 37.26 | 49,110 | +0.63(+1.72%) |
Oct 04, 2010 | 36.83 | 36.95 | 36.43 | 36.63 | 28,693,032 | -0.21(-0.56%) |
Oct 01, 2010 | 36.84 | 36.86 | 36.40 | 36.84 | 41,026,180 | +0.44(+1.21%) |
Sep 30, 2010 | 36.40 | 36.78 | 36.21 | 36.40 | 43,221,380 | +0.12(+0.33%) |
Sep 29, 2010 | 36.39 | 36.53 | 36.09 | 36.28 | 20,077 | -0.28(-0.76%) |
Sep 28, 2010 | 36.30 | 36.68 | 36.09 | 36.56 | 6,012 | +0.21(+0.57%) |
Sep 27, 2010 | 36.52 | 36.57 | 36.33 | 36.35 | 28,252,954 | -0.02(-0.06%) |
Sep 24, 2010 | 36.23 | 36.60 | 36.15 | 36.37 | 42,686,876 | +0.35(+0.98%) |
Sep 23, 2010 | 36.02 | 36.27 | 35.87 | 36.02 | 10,784 | -0.18(-0.49%) |
Sep 22, 2010 | 36.26 | 36.52 | 36.17 | 36.20 | 30,769,120 | -0.05(-0.15%) |
Sep 21, 2010 | 36.32 | 36.46 | 36.08 | 36.25 | 34,843,624 | -0.01(-0.02%) |
Sep 20, 2010 | 35.96 | 36.42 | 35.90 | 36.26 | 37,001,968 | +0.45(+1.27%) |
Sep 17, 2010 | 35.80 | 36.11 | 35.71 | 35.80 | 44,897,244 | -0.13(-0.36%) |
Sep 15, 2010 | 35.79 | 35.95 | 35.56 | 35.93 | 31,863,888 | -0.01(-0.02%) |
Sep 14, 2010 | 35.84 | 36.13 | 35.79 | 35.94 | 21,895 | +0.01(+0.02%) |
Sep 13, 2010 | 36.16 | 36.24 | 35.66 | 35.93 | 39,287,340 | -0.12(-0.33%) |
Sep 10, 2010 | 36.16 | 36.22 | 35.90 | 36.05 | 24,597,408 | +0.09(+0.25%) |
Sep 09, 2010 | 36.23 | 36.28 | 35.88 | 35.96 | 28,053,306 | +0.18(+0.49%) |
Sep 08, 2010 | 35.73 | 36.09 | 35.71 | 35.79 | 68,187 | +0.12(+0.33%) |
Sep 07, 2010 | 35.87 | 35.97 | 35.61 | 35.67 | 31,828 | -0.45(-1.26%) |
Sep 03, 2010 | 36.05 | 36.29 | 35.79 | 36.12 | 37,318,372 | +0.15(+0.43%) |
Sep 02, 2010 | 35.63 | 35.97 | 35.56 | 35.97 | 1,723 | +0.09(+0.25%) |
Sep 01, 2010 | 35.37 | 35.91 | 35.18 | 35.88 | 44,593,908 | +0.99(+2.84%) |
Aug 31, 2010 | 34.87 | 35.07 | 34.46 | 34.89 | 81,111 | +0.12(+0.34%) |
Aug 30, 2010 | 35.08 | 35.28 | 34.77 | 34.77 | 27,598,792 | +0.35(+1.03%) |
Aug 27, 2010 | 34.97 | 35.32 | 34.20 | 34.42 | 48,009,336 | -0.28(-0.80%) |
Aug 26, 2010 | 34.52 | 35.05 | 34.36 | 34.70 | 22,926 | -0.01(-0.02%) |
Aug 25, 2010 | 34.57 | 34.99 | 34.41 | 34.70 | 569,856 | -0.02(-0.05%) |
Aug 24, 2010 | 34.73 | 35.02 | 34.63 | 34.72 | 99,799 | -0.33(-0.94%) |
Aug 23, 2010 | 34.74 | 35.37 | 34.70 | 35.05 | 36,222,980 | +0.36(+1.04%) |
Aug 20, 2010 | 34.77 | 34.80 | 34.49 | 34.69 | 35,671,920 | -0.24(-0.67%) |
Aug 19, 2010 | 35.30 | 35.38 | 34.70 | 34.93 | 28,297 | -0.51(-1.43%) |
Aug 18, 2010 | 35.74 | 35.77 | 35.13 | 35.43 | 20,775 | -0.39(-1.10%) |
Aug 17, 2010 | 35.63 | 36.03 | 35.43 | 35.83 | 33,269 | +0.55(+1.57%) |
Aug 16, 2010 | 35.11 | 35.49 | 34.90 | 35.27 | 24,277,612 | -0.02(-0.05%) |
Aug 13, 2010 | 35.29 | 35.61 | 35.23 | 35.29 | 24,880,532 | -0.19(-0.53%) |
Aug 12, 2010 | 35.17 | 35.67 | 35.08 | 35.48 | 28,787,742 | -0.09(-0.27%) |
Aug 11, 2010 | 35.67 | 35.73 | 35.46 | 35.57 | 41,199,144 | -0.57(-1.57%) |
Aug 10, 2010 | 36.14 | 36.36 | 35.94 | 36.14 | 16,798 | -0.38(-1.05%) |
Aug 09, 2010 | 36.59 | 36.65 | 36.37 | 36.53 | 25,187,248 | +0.28(+0.77%) |
Aug 06, 2010 | 36.24 | 36.55 | 35.82 | 36.24 | 39,492,220 | -0.43(-1.18%) |
Aug 05, 2010 | 36.43 | 36.68 | 36.17 | 36.68 | 34,170,372 | -0.01(-0.02%) |
Aug 04, 2010 | 36.76 | 36.78 | 36.42 | 36.68 | 3,149 | +0.00(+0.00%) |
Aug 03, 2010 | 36.25 | 36.84 | 36.19 | 36.68 | 31,114 | +0.46(+1.26%) |