Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.86 | 39.99 | 39.64 | 39.76 | 25,870,822 | +0.23(+0.58%) |
May 23, 2011 | 39.53 | 39.70 | 39.35 | 39.53 | 30,672,796 | -0.94(-2.31%) |
May 20, 2011 | 40.77 | 40.81 | 40.31 | 40.47 | 27,733,458 | -0.58(-1.42%) |
May 19, 2011 | 40.93 | 41.09 | 40.69 | 41.05 | 16,292,212 | +0.23(+0.57%) |
May 18, 2011 | 40.52 | 40.93 | 40.43 | 40.81 | 19,202,892 | +0.25(+0.61%) |
May 17, 2011 | 40.26 | 40.59 | 40.08 | 40.57 | 27,347,192 | +0.09(+0.21%) |
May 16, 2011 | 40.45 | 40.92 | 40.35 | 40.48 | 28,906,954 | -0.07(-0.18%) |
May 13, 2011 | 41.11 | 41.14 | 40.33 | 40.55 | 31,221,184 | -0.64(-1.56%) |
May 12, 2011 | 40.93 | 41.39 | 40.68 | 41.19 | 33,085,210 | +0.13(+0.33%) |
May 11, 2011 | 41.68 | 41.73 | 40.90 | 41.06 | 49,592,708 | -0.84(-2.01%) |
May 10, 2011 | 41.65 | 41.92 | 41.56 | 41.90 | 23,478,824 | +0.39(+0.95%) |
May 09, 2011 | 41.23 | 41.54 | 41.05 | 41.51 | 25,749,642 | +0.29(+0.71%) |
May 06, 2011 | 41.77 | 41.92 | 40.99 | 41.21 | 36,654,960 | +0.02(+0.05%) |
May 05, 2011 | 41.56 | 41.67 | 41.03 | 41.19 | 38,190,536 | -0.83(-1.97%) |
May 04, 2011 | 42.44 | 42.45 | 41.88 | 42.02 | 27,751,226 | -0.36(-0.85%) |
May 03, 2011 | 42.59 | 42.70 | 42.19 | 42.39 | 21,259,900 | -0.35(-0.81%) |
May 02, 2011 | 42.75 | 42.82 | 42.67 | 42.73 | 27,961,244 | +0.27(+0.65%) |
Apr 29, 2011 | 42.68 | 42.87 | 42.46 | 42.46 | 26,454,470 | -0.20(-0.47%) |
Apr 28, 2011 | 42.35 | 42.68 | 42.34 | 42.66 | 29,608,390 | +0.29(+0.68%) |
Apr 27, 2011 | 41.99 | 42.41 | 41.72 | 42.37 | 23,963,280 | +0.52(+1.25%) |
Apr 26, 2011 | 41.64 | 41.92 | 41.56 | 41.85 | 16,975,040 | +0.32(+0.77%) |
Apr 25, 2011 | 41.56 | 41.61 | 41.37 | 41.53 | 17,331,028 | +0.00(+0.00%) |
Apr 21, 2011 | 41.56 | 41.60 | 41.39 | 41.53 | 19,176,016 | +0.27(+0.65%) |
Apr 20, 2011 | 41.17 | 41.30 | 41.10 | 41.26 | 24,931,094 | +1.02(+2.54%) |
Apr 19, 2011 | 40.16 | 40.30 | 40.03 | 40.24 | 17,454,800 | +0.29(+0.74%) |
Apr 18, 2011 | 39.88 | 40.02 | 39.50 | 39.94 | 30,897,638 | -0.84(-2.05%) |
Apr 15, 2011 | 40.71 | 40.85 | 40.55 | 40.78 | 21,920,904 | -0.06(-0.15%) |
Apr 14, 2011 | 40.53 | 40.91 | 40.42 | 40.84 | 22,588,002 | +0.18(+0.44%) |
Apr 13, 2011 | 40.98 | 41.01 | 40.55 | 40.66 | 21,920,584 | +0.12(+0.30%) |
Apr 12, 2011 | 40.73 | 40.78 | 40.42 | 40.54 | 21,713,912 | -0.38(-0.93%) |
Apr 11, 2011 | 41.11 | 41.22 | 40.83 | 40.92 | 15,197,310 | -0.08(-0.20%) |
Apr 08, 2011 | 41.15 | 41.21 | 40.89 | 41.00 | 18,604,596 | +0.33(+0.82%) |
Apr 07, 2011 | 40.77 | 40.90 | 40.43 | 40.67 | 23,998,416 | -0.20(-0.49%) |
Apr 06, 2011 | 40.70 | 40.92 | 40.68 | 40.87 | 21,233,202 | +0.33(+0.83%) |
Apr 05, 2011 | 40.28 | 40.66 | 40.25 | 40.53 | 21,728,768 | -0.10(-0.25%) |
Apr 04, 2011 | 40.69 | 40.72 | 40.47 | 40.63 | 29,013,912 | +0.05(+0.13%) |
Apr 01, 2011 | 40.27 | 40.63 | 40.09 | 40.58 | 22,618,776 | +0.38(+0.95%) |
Mar 31, 2011 | 40.14 | 40.34 | 40.04 | 40.20 | 32,416,892 | -0.19(-0.48%) |
Mar 30, 2011 | 40.39 | 40.44 | 40.39 | 40.39 | 20,462,628 | +0.48(+1.19%) |
Mar 29, 2011 | 39.61 | 39.92 | 39.46 | 39.92 | 21,489,680 | +0.21(+0.52%) |
Mar 28, 2011 | 39.84 | 39.97 | 39.68 | 39.71 | 17,760,764 | -0.02(-0.05%) |
Mar 25, 2011 | 39.86 | 40.05 | 39.72 | 39.73 | 18,976,036 | -0.44(-1.10%) |
Mar 24, 2011 | 39.82 | 40.17 | 39.70 | 40.17 | 21,634,590 | +0.53(+1.33%) |
Mar 23, 2011 | 39.35 | 39.75 | 39.20 | 39.64 | 26,009,142 | +0.05(+0.12%) |
Mar 22, 2011 | 39.68 | 39.72 | 39.40 | 39.60 | 24,999,738 | -0.11(-0.28%) |
Mar 21, 2011 | 39.57 | 39.77 | 39.54 | 39.71 | 36,072,512 | +0.95(+2.46%) |
Mar 18, 2011 | 38.80 | 38.87 | 38.57 | 38.75 | 66,571,404 | +0.53(+1.38%) |
Mar 17, 2011 | 38.28 | 38.44 | 37.98 | 38.22 | 45,836,320 | +1.47(+3.99%) |
Mar 16, 2011 | 37.92 | 38.04 | 36.20 | 36.76 | 61,007,512 | -1.42(-3.72%) |
Mar 15, 2011 | 37.87 | 38.39 | 37.81 | 38.18 | 65,157,120 | -0.82(-2.09%) |
Mar 14, 2011 | 38.72 | 39.03 | 38.57 | 38.99 | 46,691,808 | -0.71(-1.79%) |
Mar 11, 2011 | 39.37 | 39.80 | 39.37 | 39.70 | 26,499,192 | +0.00(+0.00%) |
Mar 10, 2011 | 39.97 | 39.98 | 39.64 | 39.70 | 37,328,876 | -1.01(-2.48%) |
Mar 09, 2011 | 40.71 | 40.81 | 40.53 | 40.71 | 19,520,246 | +0.01(+0.03%) |
Mar 08, 2011 | 40.51 | 40.83 | 40.28 | 40.70 | 20,083,128 | +0.13(+0.31%) |
Mar 07, 2011 | 41.14 | 41.24 | 40.47 | 40.57 | 24,627,150 | -0.39(-0.96%) |
Mar 04, 2011 | 41.19 | 41.28 | 40.69 | 40.97 | 27,188,534 | -0.37(-0.91%) |
Mar 03, 2011 | 41.17 | 41.36 | 40.99 | 41.34 | 24,045,070 | +0.54(+1.31%) |
Mar 02, 2011 | 40.69 | 41.01 | 40.64 | 40.81 | 26,680,416 | +0.20(+0.49%) |
Mar 01, 2011 | 41.32 | 41.35 | 40.58 | 40.61 | 30,606,038 | -0.58(-1.40%) |
Feb 28, 2011 | 41.23 | 41.35 | 40.99 | 41.18 | 29,519,338 | +0.37(+0.90%) |
Feb 25, 2011 | 40.61 | 40.84 | 40.58 | 40.81 | 23,294,958 | +0.48(+1.19%) |
Feb 24, 2011 | 40.38 | 40.49 | 40.01 | 40.33 | 26,440,436 | +0.03(+0.08%) |
Feb 23, 2011 | 40.43 | 40.57 | 40.06 | 40.30 | 28,034,924 | +0.04(+0.11%) |
Feb 22, 2011 | 40.57 | 40.87 | 40.20 | 40.25 | 35,986,208 | -1.18(-2.84%) |
Feb 18, 2011 | 41.28 | 41.47 | 41.19 | 41.43 | 15,172,324 | +0.14(+0.34%) |
Feb 17, 2011 | 41.05 | 41.39 | 41.03 | 41.29 | 23,533,806 | +0.14(+0.34%) |
Feb 16, 2011 | 40.81 | 41.19 | 40.77 | 41.15 | 21,918,766 | +0.49(+1.20%) |
Feb 15, 2011 | 40.74 | 40.78 | 40.57 | 40.66 | 21,963,294 | -0.12(-0.30%) |
Feb 14, 2011 | 40.61 | 40.83 | 40.57 | 40.78 | 14,723,585 | +0.08(+0.20%) |
Feb 11, 2011 | 40.32 | 40.77 | 40.31 | 40.70 | 18,107,498 | +0.02(+0.05%) |
Feb 10, 2011 | 40.39 | 40.69 | 40.26 | 40.68 | 19,714,636 | -0.27(-0.65%) |
Feb 09, 2011 | 40.83 | 41.03 | 40.73 | 40.95 | 25,947,336 | -0.12(-0.29%) |
Feb 08, 2011 | 40.84 | 41.08 | 40.70 | 41.07 | 21,578,598 | +0.27(+0.66%) |
Feb 07, 2011 | 40.59 | 40.85 | 40.57 | 40.80 | 19,751,120 | +0.13(+0.31%) |
Feb 04, 2011 | 40.55 | 40.69 | 40.30 | 40.67 | 18,904,324 | -0.01(-0.03%) |
Feb 03, 2011 | 40.49 | 40.71 | 40.19 | 40.69 | 17,327,260 | +0.01(+0.02%) |
Feb 02, 2011 | 40.63 | 40.79 | 40.56 | 40.68 | 25,502,602 | -0.03(-0.08%) |
Feb 01, 2011 | 40.28 | 40.79 | 40.22 | 40.71 | 38,377,672 | +0.94(+2.37%) |
Jan 31, 2011 | 39.75 | 39.94 | 39.66 | 39.77 | 31,033,318 | +0.34(+0.87%) |
Jan 28, 2011 | 40.08 | 40.20 | 39.35 | 39.43 | 27,267,784 | -0.90(-2.22%) |
Jan 27, 2011 | 40.27 | 40.42 | 40.10 | 40.33 | 17,769,266 | +0.09(+0.23%) |
Jan 26, 2011 | 40.16 | 40.30 | 40.04 | 40.23 | 30,556,588 | +0.25(+0.64%) |
Jan 25, 2011 | 39.74 | 39.98 | 39.61 | 39.98 | 19,912,992 | -0.08(-0.20%) |
Jan 24, 2011 | 39.57 | 40.06 | 39.57 | 40.06 | 20,168,072 | +0.42(+1.06%) |
Jan 21, 2011 | 39.76 | 39.84 | 39.53 | 39.64 | 20,433,376 | +0.21(+0.54%) |
Jan 20, 2011 | 39.41 | 39.57 | 39.10 | 39.42 | 25,718,886 | -0.34(-0.86%) |
Jan 19, 2011 | 40.16 | 40.19 | 39.65 | 39.76 | 29,411,704 | -0.27(-0.69%) |
Jan 18, 2011 | 39.95 | 40.11 | 39.90 | 40.04 | 17,900,878 | +0.26(+0.66%) |
Jan 14, 2011 | 39.42 | 39.82 | 39.40 | 39.78 | 32,708,182 | +0.24(+0.61%) |
Jan 13, 2011 | 39.70 | 39.82 | 39.48 | 39.54 | 24,572,896 | +0.11(+0.27%) |
Jan 12, 2011 | 39.04 | 39.43 | 38.97 | 39.43 | 30,597,558 | +0.85(+2.20%) |
Jan 11, 2011 | 38.55 | 38.65 | 38.38 | 38.58 | 22,440,058 | +0.26(+0.68%) |
Jan 10, 2011 | 38.12 | 38.36 | 37.95 | 38.32 | 18,931,380 | -0.07(-0.17%) |
Jan 07, 2011 | 38.60 | 38.69 | 38.18 | 38.38 | 24,432,788 | -0.15(-0.40%) |
Jan 06, 2011 | 39.01 | 39.04 | 38.45 | 38.54 | 35,305,608 | -0.45(-1.15%) |
Jan 05, 2011 | 38.58 | 38.99 | 38.57 | 38.99 | 19,443,006 | -0.17(-0.43%) |
Jan 04, 2011 | 39.44 | 39.46 | 38.96 | 39.15 | 21,795,960 | -0.12(-0.31%) |
Jan 03, 2011 | 39.21 | 39.39 | 39.18 | 39.27 | 24,280,392 | +0.32(+0.82%) |
Dec 31, 2010 | 38.72 | 39.22 | 38.71 | 38.95 | 42,432,956 | +0.23(+0.60%) |
Dec 30, 2010 | 38.83 | 38.86 | 38.57 | 38.72 | 15,762,420 | -0.19(-0.48%) |
Dec 29, 2010 | 38.81 | 39.00 | 38.77 | 38.91 | 13,817,387 | +0.33(+0.87%) |
Dec 28, 2010 | 38.75 | 38.75 | 38.49 | 38.57 | 14,349,897 | +0.03(+0.09%) |
Dec 27, 2010 | 38.39 | 38.55 | 38.32 | 38.54 | 9,488,522 | -0.08(-0.21%) |
Dec 23, 2010 | 38.52 | 38.65 | 38.51 | 38.62 | 15,549,810 | -0.02(-0.05%) |
Dec 22, 2010 | 38.57 | 38.65 | 38.51 | 38.64 | 13,733,506 | +0.07(+0.19%) |
Dec 21, 2010 | 38.57 | 38.62 | 38.49 | 38.57 | 27,160,674 | +0.68(+1.80%) |
Dec 20, 2010 | 37.98 | 37.99 | 37.72 | 37.88 | 19,320,716 | +0.09(+0.23%) |
Dec 17, 2010 | 37.79 | 37.83 | 37.60 | 37.80 | 25,632,844 | -0.21(-0.55%) |
Dec 16, 2010 | 37.82 | 38.07 | 37.69 | 38.01 | 23,492,680 | +0.21(+0.56%) |
Dec 15, 2010 | 38.05 | 38.21 | 37.70 | 37.80 | 29,449,274 | -0.51(-1.32%) |
Dec 14, 2010 | 38.32 | 38.55 | 38.23 | 38.30 | 24,439,776 | +0.06(+0.15%) |
Dec 13, 2010 | 38.14 | 38.45 | 38.07 | 38.25 | 23,073,410 | +0.41(+1.08%) |
Dec 10, 2010 | 37.73 | 37.88 | 37.57 | 37.84 | 20,434,674 | +0.09(+0.23%) |
Dec 09, 2010 | 37.77 | 37.81 | 37.48 | 37.75 | 22,799,702 | +0.10(+0.26%) |
Dec 08, 2010 | 37.58 | 37.79 | 37.36 | 37.65 | 20,449,130 | +0.11(+0.30%) |
Dec 07, 2010 | 38.02 | 38.07 | 37.50 | 37.54 | 37,753,088 | +0.02(+0.05%) |
Dec 06, 2010 | 37.36 | 37.59 | 37.30 | 37.52 | 23,473,190 | -0.17(-0.45%) |
Dec 03, 2010 | 37.36 | 37.73 | 37.33 | 37.69 | 27,108,948 | +0.36(+0.97%) |
Dec 02, 2010 | 36.56 | 37.36 | 36.53 | 37.33 | 34,125,044 | +0.70(+1.90%) |
Dec 01, 2010 | 36.33 | 36.66 | 36.26 | 36.64 | 33,254,890 | +1.01(+2.84%) |
Nov 30, 2010 | 35.38 | 35.81 | 35.36 | 35.63 | 39,946,208 | -0.41(-1.13%) |
Nov 29, 2010 | 35.96 | 36.12 | 35.61 | 36.03 | 39,381,604 | -0.32(-0.89%) |
Nov 26, 2010 | 36.35 | 36.56 | 36.29 | 36.35 | 13,240,578 | -0.62(-1.67%) |
Nov 24, 2010 | 36.74 | 36.97 | 36.97 | 36.97 | 28,686,284 | +0.58(+1.59%) |
Nov 23, 2010 | 36.68 | 36.81 | 36.30 | 36.39 | 34,175,872 | -1.13(-3.01%) |
Nov 22, 2010 | 37.49 | 37.69 | 37.09 | 37.52 | 42,946,316 | -0.41(-1.07%) |
Nov 19, 2010 | 37.63 | 37.95 | 37.44 | 37.93 | 21,628,992 | +0.00(+0.00%) |
Nov 18, 2010 | 37.79 | 37.97 | 37.75 | 37.93 | 29,460,302 | +0.93(+2.51%) |
Nov 17, 2010 | 37.00 | 37.21 | 36.91 | 37.00 | 33,986,860 | +0.20(+0.55%) |
Nov 16, 2010 | 37.36 | 37.42 | 36.64 | 36.80 | 61,789,640 | -1.17(-3.08%) |
Nov 15, 2010 | 37.97 | 38.04 | 37.68 | 37.97 | 22,948,508 | +0.26(+0.68%) |
Nov 12, 2010 | 37.92 | 38.12 | 37.51 | 37.71 | 28,999,652 | -0.32(-0.83%) |
Nov 11, 2010 | 37.98 | 38.09 | 37.81 | 38.03 | 32,528,372 | +0.01(+0.03%) |
Nov 10, 2010 | 38.38 | 38.46 | 37.85 | 38.02 | 29,456,838 | -0.23(-0.60%) |
Nov 09, 2010 | 38.87 | 38.97 | 38.11 | 38.25 | 26,399,738 | -0.29(-0.76%) |
Nov 08, 2010 | 38.57 | 38.71 | 38.40 | 38.54 | 17,899,644 | -0.33(-0.84%) |
Nov 05, 2010 | 38.84 | 39.02 | 38.67 | 38.87 | 21,591,018 | -0.17(-0.44%) |
Nov 04, 2010 | 38.86 | 39.07 | 38.82 | 39.04 | 30,108,980 | +0.87(+2.27%) |
Nov 03, 2010 | 37.96 | 38.17 | 37.54 | 38.17 | 37,451,028 | +0.26(+0.69%) |
Nov 02, 2010 | 37.87 | 37.98 | 37.77 | 37.91 | 19,830,998 | +0.62(+1.65%) |
Nov 01, 2010 | 37.49 | 37.62 | 37.09 | 37.29 | 21,558,690 | -0.14(-0.37%) |
Oct 29, 2010 | 37.39 | 37.52 | 37.27 | 37.43 | 20,207,850 | -0.01(-0.03%) |
Oct 28, 2010 | 37.54 | 37.56 | 37.24 | 37.44 | 24,211,626 | +0.29(+0.78%) |
Oct 27, 2010 | 37.18 | 37.27 | 36.81 | 37.16 | 24,314,622 | -0.60(-1.60%) |
Oct 25, 2010 | 38.01 | 38.15 | 37.74 | 37.76 | 21,290,686 | +0.14(+0.38%) |
Oct 22, 2010 | 37.69 | 37.75 | 37.50 | 37.62 | 18,971,042 | +0.10(+0.26%) |
Oct 21, 2010 | 37.75 | 38.00 | 37.30 | 37.52 | 22,596,434 | -0.20(-0.54%) |
Oct 20, 2010 | 37.25 | 37.86 | 37.22 | 37.72 | 23,727,384 | +0.70(+1.88%) |
Oct 19, 2010 | 37.20 | 37.43 | 36.84 | 37.02 | 31,178,284 | -0.83(-2.20%) |
Oct 18, 2010 | 37.70 | 38.02 | 37.59 | 37.86 | 18,756,532 | +0.09(+0.23%) |
Oct 15, 2010 | 38.01 | 38.03 | 37.50 | 37.77 | 31,726,466 | -0.12(-0.33%) |
Oct 14, 2010 | 37.90 | 38.04 | 37.67 | 37.90 | 24,575,026 | +0.28(+0.73%) |
Oct 13, 2010 | 37.56 | 37.83 | 37.48 | 37.62 | 23,633,668 | +0.41(+1.09%) |
Oct 12, 2010 | 37.00 | 37.31 | 36.74 | 37.21 | 20,384,248 | -0.08(-0.21%) |
Oct 11, 2010 | 37.41 | 37.45 | 37.16 | 37.29 | 15,170,533 | -0.05(-0.12%) |
Oct 08, 2010 | 37.34 | 37.41 | 37.05 | 37.34 | 25,219,322 | +0.24(+0.65%) |
Oct 07, 2010 | 37.50 | 37.50 | 36.90 | 37.10 | 33,935,936 | -0.12(-0.34%) |
Oct 06, 2010 | 37.08 | 37.23 | 36.99 | 37.22 | 36,936,828 | +0.31(+0.84%) |
Oct 05, 2010 | 36.54 | 37.02 | 36.47 | 36.91 | 38,380,528 | +0.98(+2.73%) |
Oct 04, 2010 | 36.11 | 36.25 | 35.76 | 35.93 | 22,480,770 | -0.49(-1.34%) |
Oct 01, 2010 | 36.42 | 36.50 | 36.12 | 36.42 | 24,086,894 | +0.36(+1.00%) |
Sep 30, 2010 | 36.06 | 36.64 | 35.87 | 36.06 | 46,258,744 | -0.27(-0.75%) |
Sep 29, 2010 | 36.39 | 36.52 | 36.21 | 36.33 | 28,507,618 | -0.06(-0.16%) |
Sep 28, 2010 | 36.26 | 36.47 | 35.88 | 36.39 | 761 | +0.21(+0.58%) |
Sep 27, 2010 | 36.35 | 36.38 | 36.14 | 36.18 | 20,046,308 | -0.18(-0.51%) |
Sep 24, 2010 | 36.07 | 36.43 | 36.04 | 36.36 | 32,047,560 | +0.98(+2.78%) |
Sep 23, 2010 | 35.36 | 35.72 | 35.29 | 35.38 | 31,106,938 | -0.39(-1.08%) |
Sep 22, 2010 | 35.93 | 36.12 | 35.67 | 35.76 | 32,902,618 | -0.05(-0.13%) |
Sep 21, 2010 | 35.83 | 36.10 | 35.49 | 35.81 | 9,138 | -0.01(-0.04%) |
Sep 20, 2010 | 35.40 | 35.89 | 35.30 | 35.82 | 26,265,088 | +0.61(+1.73%) |
Sep 17, 2010 | 35.21 | 35.44 | 35.02 | 35.21 | 28,885,094 | -0.34(-0.96%) |
Sep 15, 2010 | 35.31 | 35.59 | 35.15 | 35.55 | 30,331,266 | +0.01(+0.04%) |
Sep 14, 2010 | 35.18 | 35.68 | 35.07 | 35.54 | 31,881,890 | +0.24(+0.67%) |
Sep 13, 2010 | 35.15 | 35.33 | 35.10 | 35.30 | 35,330,676 | +0.63(+1.82%) |
Sep 10, 2010 | 34.58 | 34.71 | 34.54 | 34.67 | 15,516,331 | +0.10(+0.30%) |
Sep 09, 2010 | 34.80 | 34.80 | 34.40 | 34.57 | 21,603,894 | +0.32(+0.94%) |
Sep 08, 2010 | 34.21 | 34.50 | 34.19 | 34.25 | 20,443,212 | +0.26(+0.77%) |
Sep 07, 2010 | 34.21 | 34.23 | 33.96 | 33.98 | 27,377,262 | -0.48(-1.39%) |
Sep 03, 2010 | 34.42 | 34.57 | 34.24 | 34.46 | 24,462,662 | +0.32(+0.92%) |
Sep 02, 2010 | 33.95 | 34.15 | 33.84 | 34.15 | 22,335,808 | +0.19(+0.56%) |
Sep 01, 2010 | 33.59 | 34.08 | 33.52 | 33.96 | 38,838,508 | +1.17(+3.56%) |
Aug 31, 2010 | 32.79 | 33.01 | 32.53 | 32.79 | 45,103 | +0.07(+0.22%) |
Aug 30, 2010 | 32.95 | 33.09 | 32.72 | 32.72 | 27,941,996 | -0.45(-1.37%) |
Aug 27, 2010 | 33.10 | 33.21 | 32.49 | 33.17 | 25,608,836 | +0.35(+1.06%) |
Aug 26, 2010 | 32.82 | 32.92 | 32.43 | 32.82 | 2,741 | +0.28(+0.85%) |
Aug 25, 2010 | 32.22 | 32.61 | 32.05 | 32.55 | 28,658,550 | +0.03(+0.10%) |
Aug 24, 2010 | 32.52 | 32.74 | 32.28 | 32.51 | 32,992,152 | -0.45(-1.37%) |
Aug 23, 2010 | 33.20 | 33.41 | 32.96 | 32.97 | 20,304,004 | -0.07(-0.20%) |
Aug 20, 2010 | 33.03 | 33.10 | 32.83 | 33.03 | 24,927,556 | -0.35(-1.04%) |
Aug 19, 2010 | 33.95 | 34.04 | 33.22 | 33.38 | 6,919 | -0.54(-1.61%) |
Aug 18, 2010 | 34.03 | 34.16 | 33.79 | 33.93 | 21,536,812 | -0.01(-0.04%) |
Aug 17, 2010 | 33.94 | 34.13 | 33.75 | 33.94 | 20,743,604 | +0.37(+1.12%) |
Aug 16, 2010 | 33.30 | 33.69 | 33.21 | 33.56 | 25,335,628 | +0.27(+0.81%) |
Aug 13, 2010 | 33.30 | 33.60 | 33.28 | 33.30 | 28,738,722 | -0.12(-0.35%) |
Aug 12, 2010 | 33.16 | 33.52 | 33.16 | 33.41 | 33,566,408 | -0.04(-0.12%) |
Aug 11, 2010 | 33.95 | 33.95 | 33.40 | 33.45 | 7,615 | -1.31(-3.78%) |
Aug 10, 2010 | 34.75 | 35.21 | 34.52 | 34.77 | 3,006 | -0.56(-1.60%) |
Aug 09, 2010 | 35.38 | 35.42 | 35.25 | 35.33 | 20,682,384 | +0.04(+0.11%) |
Aug 06, 2010 | 35.29 | 35.32 | 34.86 | 35.29 | 27,538,098 | +0.10(+0.30%) |
Aug 05, 2010 | 35.08 | 35.19 | 34.90 | 35.19 | 20,041,020 | -0.03(-0.07%) |
Aug 04, 2010 | 35.13 | 35.30 | 34.94 | 35.21 | 24,203,260 | +0.03(+0.09%) |
Aug 03, 2010 | 35.07 | 35.30 | 34.90 | 35.18 | 27,998,094 | -0.05(-0.15%) |
Aug 02, 2010 | 34.86 | 35.29 | 34.77 | 35.23 | 30,852,412 | +1.15(+3.37%) |
Jul 30, 2010 | 34.07 | 34.31 | 33.75 | 34.08 | 38,480,872 | -0.11(-0.31%) |
Jul 29, 2010 | 34.52 | 34.67 | 33.89 | 34.19 | 30,938,788 | +0.16(+0.46%) |
Jul 28, 2010 | 34.12 | 34.22 | 33.93 | 34.03 | 28,134,876 | -0.18(-0.52%) |
Jul 27, 2010 | 34.31 | 34.34 | 33.95 | 34.21 | 47,281,204 | +0.10(+0.29%) |
Jul 26, 2010 | 33.69 | 34.12 | 33.61 | 34.11 | 44,802,092 | +0.24(+0.70%) |
Jul 23, 2010 | 33.43 | 33.88 | 33.31 | 33.87 | 40,130,452 | +0.39(+1.18%) |
Jul 22, 2010 | 33.17 | 33.60 | 33.17 | 33.48 | 38,704,224 | +1.09(+3.37%) |
Jul 21, 2010 | 32.97 | 32.99 | 32.28 | 32.39 | 27,793,280 | -0.60(-1.81%) |
Jul 20, 2010 | 32.26 | 33.03 | 32.25 | 32.99 | 26,879,650 | +0.22(+0.68%) |
Jul 19, 2010 | 32.82 | 32.93 | 32.49 | 32.76 | 23,369,826 | +0.21(+0.65%) |
Jul 16, 2010 | 32.55 | 33.24 | 32.51 | 32.55 | 44,309,204 | -0.80(-2.40%) |
Jul 15, 2010 | 33.54 | 33.69 | 33.10 | 33.35 | 33,112,894 | -0.11(-0.33%) |
Jul 14, 2010 | 33.20 | 33.50 | 33.11 | 33.47 | 25,946,836 | +0.12(+0.35%) |
Jul 13, 2010 | 33.16 | 33.43 | 33.10 | 33.35 | 304 | +0.69(+2.11%) |
Jul 12, 2010 | 32.60 | 32.82 | 32.51 | 32.66 | 29,719,068 | -0.21(-0.64%) |
Jul 09, 2010 | 32.87 | 32.88 | 32.49 | 32.87 | 30,167,036 | +0.03(+0.10%) |
Jul 08, 2010 | 32.63 | 32.84 | 32.39 | 32.84 | 46,764,240 | +0.32(+0.97%) |
Jul 07, 2010 | 31.73 | 32.56 | 31.69 | 32.52 | 47,361,404 | +0.98(+3.12%) |
Jul 06, 2010 | 31.80 | 32.03 | 31.32 | 31.54 | 761 | +0.62(+2.00%) |
Jul 02, 2010 | 30.92 | 31.29 | 30.71 | 30.92 | 37,437,288 | -0.07(-0.21%) |
Jul 01, 2010 | 30.92 | 31.03 | 30.50 | 30.98 | 66,181,928 | +0.45(+1.46%) |
Jun 30, 2010 | 30.79 | 31.11 | 30.52 | 30.54 | 1,370 | -0.21(-0.68%) |
Jun 29, 2010 | 31.25 | 31.25 | 30.64 | 30.75 | 60,558,152 | -1.33(-4.14%) |
Jun 25, 2010 | 32.07 | 32.17 | 31.63 | 32.07 | 48,560,672 | +0.18(+0.58%) |
Jun 24, 2010 | 32.24 | 32.28 | 31.80 | 31.89 | 36,886,248 | -0.56(-1.74%) |
Jun 23, 2010 | 32.47 | 32.68 | 32.06 | 32.45 | 47,456,740 | +0.36(+1.11%) |
Jun 22, 2010 | 32.10 | 32.31 | 31.63 | 32.10 | 63,098 | +0.00(+0.00%) |
Jun 21, 2010 | 32.60 | 32.66 | 31.97 | 32.10 | 41,115,120 | -0.01(-0.02%) |
Jun 18, 2010 | 32.10 | 32.25 | 32.00 | 32.10 | 31,816,570 | -0.06(-0.18%) |
Jun 17, 2010 | 32.21 | 32.22 | 31.84 | 32.16 | 36,892,880 | +0.10(+0.32%) |
Jun 16, 2010 | 31.81 | 32.19 | 31.74 | 32.06 | 34,343,828 | -0.15(-0.47%) |
Jun 15, 2010 | 31.72 | 32.23 | 31.60 | 32.21 | 44,715,424 | +0.99(+3.17%) |
Jun 14, 2010 | 31.48 | 31.67 | 31.17 | 31.22 | 46,440,248 | +0.20(+0.63%) |
Jun 11, 2010 | 30.63 | 31.04 | 30.58 | 31.03 | 35,405,032 | +0.43(+1.39%) |
Jun 10, 2010 | 30.60 | 31.01 | 30.50 | 30.60 | 885 | +0.88(+2.94%) |
Jun 09, 2010 | 30.03 | 30.34 | 29.58 | 29.73 | 47,916,260 | -0.11(-0.36%) |
Jun 08, 2010 | 29.53 | 29.87 | 29.26 | 29.83 | 53,459,244 | +0.47(+1.60%) |
Jun 07, 2010 | 29.86 | 30.00 | 29.35 | 29.36 | 38,439,388 | -0.37(-1.26%) |
Jun 04, 2010 | 29.74 | 30.46 | 29.59 | 29.74 | 57,831,476 | -1.09(-3.54%) |
Jun 03, 2010 | 31.32 | 31.37 | 30.78 | 30.83 | 42,594,364 | -0.33(-1.06%) |
Jun 02, 2010 | 30.49 | 31.18 | 30.32 | 31.16 | 39,940,824 | +0.81(+2.68%) |