Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.85 | 39.98 | 39.63 | 39.75 | 25,877,692 | +0.23(+0.58%) |
May 23, 2011 | 39.52 | 39.69 | 39.34 | 39.52 | 30,680,942 | -0.94(-2.31%) |
May 20, 2011 | 40.76 | 40.80 | 40.30 | 40.45 | 27,740,822 | -0.58(-1.42%) |
May 19, 2011 | 40.92 | 41.08 | 40.68 | 41.04 | 16,296,539 | +0.23(+0.57%) |
May 18, 2011 | 40.51 | 40.92 | 40.41 | 40.80 | 19,207,990 | +0.25(+0.61%) |
May 17, 2011 | 40.25 | 40.58 | 40.07 | 40.56 | 27,354,454 | +0.09(+0.21%) |
May 16, 2011 | 40.43 | 40.91 | 40.34 | 40.47 | 28,914,630 | -0.07(-0.18%) |
May 13, 2011 | 41.10 | 41.13 | 40.32 | 40.54 | 31,229,476 | -0.64(-1.56%) |
May 12, 2011 | 40.92 | 41.38 | 40.67 | 41.18 | 33,093,996 | +0.13(+0.33%) |
May 11, 2011 | 41.67 | 41.72 | 40.89 | 41.05 | 49,605,876 | -0.84(-2.01%) |
May 10, 2011 | 41.64 | 41.91 | 41.55 | 41.89 | 23,485,058 | +0.39(+0.95%) |
May 09, 2011 | 41.22 | 41.53 | 41.04 | 41.50 | 25,756,480 | +0.29(+0.71%) |
May 06, 2011 | 41.76 | 41.91 | 40.98 | 41.20 | 36,664,692 | +0.02(+0.05%) |
May 05, 2011 | 41.55 | 41.66 | 41.02 | 41.18 | 38,200,676 | -0.83(-1.97%) |
May 04, 2011 | 42.43 | 42.43 | 41.87 | 42.01 | 27,758,594 | -0.36(-0.85%) |
May 03, 2011 | 42.58 | 42.69 | 42.18 | 42.37 | 21,265,546 | -0.35(-0.81%) |
May 02, 2011 | 42.74 | 42.81 | 42.66 | 42.72 | 27,968,668 | +0.27(+0.65%) |
Apr 29, 2011 | 42.67 | 42.86 | 42.45 | 42.45 | 26,461,496 | -0.20(-0.47%) |
Apr 28, 2011 | 42.33 | 42.67 | 42.33 | 42.65 | 29,616,252 | +0.29(+0.68%) |
Apr 27, 2011 | 41.98 | 42.40 | 41.71 | 42.36 | 23,969,644 | +0.52(+1.25%) |
Apr 26, 2011 | 41.63 | 41.91 | 41.55 | 41.84 | 16,979,548 | +0.32(+0.77%) |
Apr 25, 2011 | 41.55 | 41.60 | 41.36 | 41.52 | 17,335,630 | +0.00(+0.00%) |
Apr 21, 2011 | 41.55 | 41.59 | 41.38 | 41.52 | 19,181,108 | +0.27(+0.65%) |
Apr 20, 2011 | 41.16 | 41.29 | 41.09 | 41.25 | 24,937,714 | +1.02(+2.54%) |
Apr 19, 2011 | 40.15 | 40.29 | 40.02 | 40.23 | 17,459,436 | +0.29(+0.74%) |
Apr 18, 2011 | 39.87 | 40.01 | 39.48 | 39.93 | 30,905,844 | -0.84(-2.05%) |
Apr 15, 2011 | 40.70 | 40.84 | 40.54 | 40.77 | 21,926,724 | -0.06(-0.15%) |
Apr 14, 2011 | 40.52 | 40.90 | 40.41 | 40.83 | 22,594,000 | +0.18(+0.44%) |
Apr 13, 2011 | 40.97 | 41.00 | 40.54 | 40.65 | 21,926,406 | +0.12(+0.30%) |
Apr 12, 2011 | 40.72 | 40.77 | 40.41 | 40.53 | 21,719,678 | -0.38(-0.93%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.82 | 40.91 | 15,201,346 | -0.08(-0.20%) |
Apr 08, 2011 | 41.14 | 41.20 | 40.88 | 40.99 | 18,609,536 | +0.33(+0.82%) |
Apr 07, 2011 | 40.76 | 40.89 | 40.42 | 40.66 | 24,004,790 | -0.20(-0.49%) |
Apr 06, 2011 | 40.69 | 40.91 | 40.67 | 40.86 | 21,238,840 | +0.33(+0.83%) |
Apr 05, 2011 | 40.27 | 40.65 | 40.24 | 40.52 | 21,734,538 | -0.10(-0.25%) |
Apr 04, 2011 | 40.68 | 40.71 | 40.46 | 40.62 | 29,021,616 | +0.05(+0.13%) |
Apr 01, 2011 | 40.26 | 40.62 | 40.08 | 40.57 | 22,624,782 | +0.38(+0.95%) |
Mar 31, 2011 | 40.13 | 40.33 | 40.03 | 40.19 | 32,425,500 | -0.19(-0.48%) |
Mar 30, 2011 | 40.38 | 40.43 | 40.38 | 40.38 | 20,468,060 | +0.47(+1.19%) |
Mar 29, 2011 | 39.60 | 39.91 | 39.45 | 39.91 | 21,495,386 | +0.21(+0.52%) |
Mar 28, 2011 | 39.83 | 39.96 | 39.67 | 39.70 | 17,765,480 | -0.02(-0.05%) |
Mar 25, 2011 | 39.85 | 40.04 | 39.71 | 39.72 | 18,981,074 | -0.44(-1.10%) |
Mar 24, 2011 | 39.81 | 40.16 | 39.69 | 40.16 | 21,640,334 | +0.53(+1.33%) |
Mar 23, 2011 | 39.34 | 39.74 | 39.19 | 39.63 | 26,016,048 | +0.05(+0.12%) |
Mar 22, 2011 | 39.67 | 39.71 | 39.39 | 39.59 | 25,006,376 | -0.11(-0.28%) |
Mar 21, 2011 | 39.56 | 39.76 | 39.53 | 39.70 | 36,082,088 | +0.95(+2.46%) |
Mar 18, 2011 | 38.79 | 38.86 | 38.56 | 38.74 | 66,589,084 | +0.53(+1.38%) |
Mar 17, 2011 | 38.27 | 38.43 | 37.97 | 38.21 | 45,848,492 | +1.46(+3.99%) |
Mar 16, 2011 | 37.91 | 38.03 | 36.19 | 36.75 | 61,023,712 | -1.42(-3.72%) |
Mar 15, 2011 | 37.86 | 38.38 | 37.80 | 38.17 | 65,174,424 | -0.82(-2.09%) |
Mar 14, 2011 | 38.71 | 39.02 | 38.56 | 38.98 | 46,704,208 | -0.71(-1.79%) |
Mar 11, 2011 | 39.36 | 39.79 | 39.36 | 39.69 | 26,506,230 | +0.00(+0.00%) |
Mar 10, 2011 | 39.96 | 39.97 | 39.63 | 39.69 | 37,338,788 | -1.01(-2.48%) |
Mar 09, 2011 | 40.70 | 40.80 | 40.52 | 40.70 | 19,525,430 | +0.01(+0.03%) |
Mar 08, 2011 | 40.49 | 40.82 | 40.27 | 40.69 | 20,088,460 | +0.13(+0.31%) |
Mar 07, 2011 | 41.13 | 41.23 | 40.45 | 40.56 | 24,633,690 | -0.39(-0.96%) |
Mar 04, 2011 | 41.18 | 41.26 | 40.68 | 40.96 | 27,195,754 | -0.37(-0.91%) |
Mar 03, 2011 | 41.16 | 41.34 | 40.98 | 41.33 | 24,051,456 | +0.54(+1.31%) |
Mar 02, 2011 | 40.68 | 41.00 | 40.63 | 40.80 | 26,687,500 | +0.20(+0.49%) |
Mar 01, 2011 | 41.31 | 41.34 | 40.57 | 40.60 | 30,614,166 | -0.58(-1.40%) |
Feb 28, 2011 | 41.22 | 41.34 | 40.98 | 41.17 | 29,527,178 | +0.37(+0.90%) |
Feb 25, 2011 | 40.60 | 40.83 | 40.57 | 40.80 | 23,301,144 | +0.48(+1.19%) |
Feb 24, 2011 | 40.37 | 40.48 | 40.00 | 40.32 | 26,447,458 | +0.03(+0.08%) |
Feb 23, 2011 | 40.41 | 40.56 | 40.05 | 40.29 | 28,042,370 | +0.04(+0.11%) |
Feb 22, 2011 | 40.56 | 40.86 | 40.19 | 40.24 | 35,995,764 | -1.18(-2.84%) |
Feb 18, 2011 | 41.27 | 41.46 | 41.18 | 41.42 | 15,176,353 | +0.14(+0.34%) |
Feb 17, 2011 | 41.04 | 41.38 | 41.02 | 41.28 | 23,540,056 | +0.14(+0.34%) |
Feb 16, 2011 | 40.80 | 41.18 | 40.76 | 41.14 | 21,924,586 | +0.49(+1.20%) |
Feb 15, 2011 | 40.73 | 40.77 | 40.56 | 40.65 | 21,969,126 | -0.12(-0.30%) |
Feb 14, 2011 | 40.60 | 40.82 | 40.56 | 40.77 | 14,727,495 | +0.08(+0.20%) |
Feb 11, 2011 | 40.31 | 40.76 | 40.30 | 40.69 | 18,112,306 | +0.02(+0.05%) |
Feb 10, 2011 | 40.37 | 40.68 | 40.25 | 40.67 | 19,719,872 | -0.27(-0.65%) |
Feb 09, 2011 | 40.82 | 41.02 | 40.72 | 40.94 | 25,954,226 | -0.12(-0.29%) |
Feb 08, 2011 | 40.83 | 41.07 | 40.69 | 41.06 | 21,584,328 | +0.27(+0.66%) |
Feb 07, 2011 | 40.58 | 40.84 | 40.56 | 40.79 | 19,756,364 | +0.13(+0.31%) |
Feb 04, 2011 | 40.54 | 40.68 | 40.29 | 40.66 | 18,909,344 | -0.01(-0.03%) |
Feb 03, 2011 | 40.47 | 40.70 | 40.18 | 40.68 | 17,331,862 | +0.01(+0.02%) |
Feb 02, 2011 | 40.62 | 40.78 | 40.55 | 40.67 | 25,509,374 | -0.03(-0.08%) |
Feb 01, 2011 | 40.27 | 40.78 | 40.21 | 40.70 | 38,387,864 | +0.94(+2.37%) |
Jan 31, 2011 | 39.74 | 39.93 | 39.65 | 39.76 | 31,041,560 | +0.34(+0.87%) |
Jan 28, 2011 | 40.07 | 40.19 | 39.34 | 39.42 | 27,275,024 | -0.90(-2.22%) |
Jan 27, 2011 | 40.26 | 40.41 | 40.09 | 40.31 | 17,773,984 | +0.09(+0.23%) |
Jan 26, 2011 | 40.15 | 40.29 | 40.03 | 40.22 | 30,564,702 | +0.25(+0.64%) |
Jan 25, 2011 | 39.73 | 39.97 | 39.60 | 39.97 | 19,918,280 | -0.08(-0.20%) |
Jan 24, 2011 | 39.56 | 40.05 | 39.56 | 40.05 | 20,173,428 | +0.42(+1.06%) |
Jan 21, 2011 | 39.75 | 39.83 | 39.52 | 39.63 | 20,438,802 | +0.21(+0.54%) |
Jan 20, 2011 | 39.40 | 39.56 | 39.09 | 39.41 | 25,725,716 | -0.34(-0.86%) |
Jan 19, 2011 | 40.15 | 40.18 | 39.64 | 39.75 | 29,419,514 | -0.27(-0.69%) |
Jan 18, 2011 | 39.94 | 40.10 | 39.89 | 40.03 | 17,905,632 | +0.26(+0.66%) |
Jan 14, 2011 | 39.41 | 39.81 | 39.38 | 39.77 | 32,716,866 | +0.24(+0.61%) |
Jan 13, 2011 | 39.69 | 39.81 | 39.46 | 39.53 | 24,579,422 | +0.11(+0.27%) |
Jan 12, 2011 | 39.03 | 39.42 | 38.96 | 39.42 | 30,605,684 | +0.85(+2.20%) |
Jan 11, 2011 | 38.54 | 38.64 | 38.37 | 38.57 | 22,446,018 | +0.26(+0.68%) |
Jan 10, 2011 | 38.11 | 38.35 | 37.94 | 38.31 | 18,936,406 | -0.07(-0.17%) |
Jan 07, 2011 | 38.59 | 38.68 | 38.17 | 38.37 | 24,439,276 | -0.15(-0.40%) |
Jan 06, 2011 | 39.00 | 39.03 | 38.44 | 38.53 | 35,314,984 | -0.45(-1.15%) |
Jan 05, 2011 | 38.57 | 38.98 | 38.56 | 38.98 | 19,448,168 | -0.17(-0.43%) |
Jan 04, 2011 | 39.43 | 39.45 | 38.95 | 39.14 | 21,801,748 | -0.12(-0.31%) |
Jan 03, 2011 | 39.20 | 39.38 | 39.17 | 39.26 | 24,286,838 | +0.32(+0.82%) |
Dec 31, 2010 | 38.71 | 39.21 | 38.70 | 38.94 | 42,444,224 | +0.23(+0.60%) |
Dec 30, 2010 | 38.82 | 38.85 | 38.56 | 38.71 | 15,766,606 | -0.19(-0.48%) |
Dec 29, 2010 | 38.80 | 38.99 | 38.76 | 38.90 | 13,821,056 | +0.33(+0.87%) |
Dec 28, 2010 | 38.74 | 38.74 | 38.47 | 38.56 | 14,353,707 | +0.03(+0.09%) |
Dec 27, 2010 | 38.38 | 38.54 | 38.31 | 38.53 | 9,491,042 | -0.08(-0.21%) |
Dec 23, 2010 | 38.51 | 38.64 | 38.49 | 38.61 | 15,553,939 | -0.02(-0.05%) |
Dec 22, 2010 | 38.56 | 38.64 | 38.49 | 38.63 | 13,737,153 | +0.07(+0.19%) |
Dec 21, 2010 | 38.56 | 38.61 | 38.48 | 38.56 | 27,167,886 | +0.68(+1.80%) |
Dec 20, 2010 | 37.97 | 37.98 | 37.71 | 37.87 | 19,325,846 | +0.09(+0.23%) |
Dec 17, 2010 | 37.78 | 37.82 | 37.59 | 37.79 | 25,639,650 | -0.21(-0.55%) |
Dec 16, 2010 | 37.81 | 38.06 | 37.68 | 38.00 | 23,498,918 | +0.21(+0.56%) |
Dec 15, 2010 | 38.04 | 38.20 | 37.69 | 37.79 | 29,457,094 | -0.51(-1.32%) |
Dec 14, 2010 | 38.31 | 38.54 | 38.22 | 38.29 | 24,446,266 | +0.06(+0.15%) |
Dec 13, 2010 | 38.13 | 38.44 | 38.06 | 38.24 | 23,079,536 | +0.41(+1.08%) |
Dec 10, 2010 | 37.72 | 37.87 | 37.56 | 37.83 | 20,440,100 | +0.09(+0.23%) |
Dec 09, 2010 | 37.76 | 37.80 | 37.47 | 37.74 | 22,805,756 | +0.10(+0.26%) |
Dec 08, 2010 | 37.57 | 37.78 | 37.35 | 37.64 | 20,454,560 | +0.11(+0.30%) |
Dec 07, 2010 | 38.01 | 38.06 | 37.49 | 37.53 | 37,763,112 | +0.02(+0.05%) |
Dec 06, 2010 | 37.35 | 37.58 | 37.29 | 37.51 | 23,479,424 | -0.17(-0.45%) |
Dec 03, 2010 | 37.35 | 37.72 | 37.32 | 37.68 | 27,116,146 | +0.36(+0.97%) |
Dec 02, 2010 | 36.56 | 37.35 | 36.52 | 37.32 | 34,134,108 | +0.70(+1.90%) |
Dec 01, 2010 | 36.32 | 36.65 | 36.25 | 36.63 | 33,263,720 | +1.01(+2.84%) |
Nov 30, 2010 | 35.37 | 35.80 | 35.35 | 35.62 | 39,956,812 | -0.41(-1.13%) |
Nov 29, 2010 | 35.95 | 36.11 | 35.60 | 36.02 | 39,392,060 | -0.32(-0.88%) |
Nov 26, 2010 | 36.34 | 36.55 | 36.28 | 36.34 | 13,244,094 | -0.62(-1.67%) |
Nov 24, 2010 | 36.73 | 36.96 | 36.96 | 36.96 | 28,693,900 | +0.58(+1.59%) |
Nov 23, 2010 | 36.67 | 36.80 | 36.29 | 36.38 | 34,184,944 | -1.13(-3.01%) |
Nov 22, 2010 | 37.48 | 37.68 | 37.08 | 37.51 | 42,957,720 | -0.41(-1.07%) |
Nov 19, 2010 | 37.62 | 37.94 | 37.43 | 37.92 | 21,634,736 | +0.00(+0.00%) |
Nov 18, 2010 | 37.78 | 37.96 | 37.74 | 37.92 | 29,468,124 | +0.93(+2.51%) |
Nov 17, 2010 | 36.99 | 37.20 | 36.90 | 36.99 | 33,995,884 | +0.20(+0.55%) |
Nov 16, 2010 | 37.35 | 37.41 | 36.63 | 36.79 | 61,806,048 | -1.17(-3.08%) |
Nov 15, 2010 | 37.96 | 38.03 | 37.67 | 37.96 | 22,954,600 | +0.26(+0.68%) |
Nov 12, 2010 | 37.91 | 38.11 | 37.50 | 37.70 | 29,007,352 | -0.31(-0.83%) |
Nov 11, 2010 | 37.97 | 38.08 | 37.80 | 38.02 | 32,537,008 | +0.01(+0.03%) |
Nov 10, 2010 | 38.37 | 38.45 | 37.84 | 38.01 | 29,464,660 | -0.23(-0.60%) |
Nov 09, 2010 | 38.86 | 38.96 | 38.10 | 38.24 | 26,406,746 | -0.29(-0.76%) |
Nov 08, 2010 | 38.56 | 38.70 | 38.39 | 38.53 | 17,904,398 | -0.33(-0.84%) |
Nov 05, 2010 | 38.83 | 39.01 | 38.66 | 38.86 | 21,596,750 | -0.17(-0.44%) |
Nov 04, 2010 | 38.85 | 39.06 | 38.81 | 39.03 | 30,116,976 | +0.87(+2.27%) |
Nov 03, 2010 | 37.95 | 38.16 | 37.53 | 38.16 | 37,460,972 | +0.26(+0.69%) |
Nov 02, 2010 | 37.86 | 37.97 | 37.76 | 37.90 | 19,836,264 | +0.62(+1.65%) |
Nov 01, 2010 | 37.48 | 37.61 | 37.09 | 37.28 | 21,564,414 | -0.14(-0.37%) |
Oct 29, 2010 | 37.38 | 37.51 | 37.26 | 37.42 | 20,213,216 | -0.01(-0.03%) |
Oct 28, 2010 | 37.53 | 37.55 | 37.23 | 37.43 | 24,218,056 | +0.29(+0.78%) |
Oct 27, 2010 | 37.17 | 37.26 | 36.80 | 37.15 | 24,321,078 | -0.60(-1.60%) |
Oct 25, 2010 | 38.00 | 38.14 | 37.73 | 37.75 | 21,296,338 | +0.14(+0.38%) |
Oct 22, 2010 | 37.68 | 37.74 | 37.49 | 37.61 | 18,976,080 | +0.10(+0.26%) |
Oct 21, 2010 | 37.74 | 37.99 | 37.29 | 37.51 | 22,602,432 | -0.20(-0.54%) |
Oct 20, 2010 | 37.24 | 37.85 | 37.21 | 37.71 | 23,733,684 | +0.70(+1.88%) |
Oct 19, 2010 | 37.19 | 37.42 | 36.83 | 37.01 | 31,186,562 | -0.83(-2.20%) |
Oct 18, 2010 | 37.69 | 38.01 | 37.58 | 37.85 | 18,761,512 | +0.09(+0.23%) |
Oct 15, 2010 | 38.00 | 38.02 | 37.49 | 37.76 | 31,734,890 | -0.12(-0.33%) |
Oct 14, 2010 | 37.89 | 38.03 | 37.66 | 37.89 | 24,581,550 | +0.28(+0.73%) |
Oct 13, 2010 | 37.55 | 37.82 | 37.47 | 37.61 | 23,639,942 | +0.41(+1.09%) |
Oct 12, 2010 | 36.99 | 37.30 | 36.73 | 37.20 | 20,389,660 | -0.08(-0.21%) |
Oct 11, 2010 | 37.40 | 37.44 | 37.15 | 37.28 | 15,174,561 | -0.05(-0.12%) |
Oct 08, 2010 | 37.33 | 37.40 | 37.04 | 37.33 | 25,226,018 | +0.24(+0.65%) |
Oct 07, 2010 | 37.49 | 37.49 | 36.89 | 37.09 | 33,944,948 | -0.12(-0.34%) |
Oct 06, 2010 | 37.07 | 37.22 | 36.98 | 37.21 | 36,946,636 | +0.31(+0.84%) |
Oct 05, 2010 | 36.53 | 37.01 | 36.46 | 36.90 | 38,390,720 | +0.98(+2.73%) |
Oct 04, 2010 | 36.10 | 36.24 | 35.75 | 35.92 | 22,486,738 | -0.49(-1.34%) |
Oct 01, 2010 | 36.41 | 36.49 | 36.12 | 36.41 | 24,093,288 | +0.36(+1.00%) |
Sep 30, 2010 | 36.05 | 36.63 | 35.86 | 36.05 | 46,271,028 | -0.27(-0.75%) |
Sep 29, 2010 | 36.38 | 36.51 | 36.20 | 36.32 | 28,515,188 | -0.06(-0.16%) |
Sep 28, 2010 | 36.25 | 36.46 | 35.87 | 36.38 | 761 | +0.21(+0.58%) |
Sep 27, 2010 | 36.34 | 36.37 | 36.13 | 36.17 | 20,051,632 | -0.18(-0.51%) |
Sep 24, 2010 | 36.06 | 36.42 | 36.03 | 36.35 | 32,056,068 | +0.98(+2.78%) |
Sep 23, 2010 | 35.35 | 35.71 | 35.28 | 35.37 | 31,115,198 | -0.39(-1.08%) |
Sep 22, 2010 | 35.92 | 36.11 | 35.66 | 35.75 | 32,911,354 | -0.05(-0.13%) |
Sep 21, 2010 | 35.82 | 36.09 | 35.48 | 35.80 | 9,140 | -0.01(-0.04%) |
Sep 20, 2010 | 35.39 | 35.88 | 35.29 | 35.81 | 26,272,062 | +0.61(+1.73%) |
Sep 17, 2010 | 35.20 | 35.43 | 35.01 | 35.20 | 28,892,764 | -0.34(-0.96%) |
Sep 15, 2010 | 35.30 | 35.58 | 35.14 | 35.54 | 30,339,320 | +0.01(+0.04%) |
Sep 14, 2010 | 35.17 | 35.67 | 35.06 | 35.53 | 31,890,356 | +0.24(+0.67%) |
Sep 13, 2010 | 35.14 | 35.32 | 35.09 | 35.29 | 35,340,056 | +0.63(+1.82%) |
Sep 10, 2010 | 34.57 | 34.70 | 34.53 | 34.66 | 15,520,451 | +0.10(+0.30%) |
Sep 09, 2010 | 34.79 | 34.79 | 34.40 | 34.56 | 21,609,630 | +0.32(+0.94%) |
Sep 08, 2010 | 34.21 | 34.49 | 34.19 | 34.24 | 20,448,640 | +0.26(+0.77%) |
Sep 07, 2010 | 34.20 | 34.22 | 33.96 | 33.98 | 27,384,530 | -0.48(-1.39%) |
Sep 03, 2010 | 34.42 | 34.56 | 34.23 | 34.45 | 24,469,158 | +0.32(+0.92%) |
Sep 02, 2010 | 33.94 | 34.14 | 33.83 | 34.14 | 22,341,740 | +0.19(+0.56%) |
Sep 01, 2010 | 33.58 | 34.07 | 33.52 | 33.95 | 38,848,824 | +1.17(+3.56%) |
Aug 31, 2010 | 32.78 | 33.00 | 32.52 | 32.78 | 45,115 | +0.07(+0.22%) |
Aug 30, 2010 | 32.94 | 33.08 | 32.71 | 32.71 | 27,949,416 | -0.45(-1.37%) |
Aug 27, 2010 | 33.10 | 33.20 | 32.48 | 33.16 | 25,615,634 | +0.35(+1.06%) |
Aug 26, 2010 | 32.81 | 32.91 | 32.43 | 32.81 | 2,742 | +0.28(+0.85%) |
Aug 25, 2010 | 32.22 | 32.60 | 32.05 | 32.54 | 28,666,158 | +0.03(+0.10%) |
Aug 24, 2010 | 32.51 | 32.73 | 32.27 | 32.51 | 33,000,912 | -0.45(-1.37%) |
Aug 23, 2010 | 33.19 | 33.40 | 32.95 | 32.96 | 20,309,396 | -0.07(-0.20%) |
Aug 20, 2010 | 33.02 | 33.10 | 32.82 | 33.02 | 24,934,176 | -0.35(-1.04%) |
Aug 19, 2010 | 33.94 | 34.03 | 33.21 | 33.37 | 6,921 | -0.54(-1.61%) |
Aug 18, 2010 | 34.02 | 34.15 | 33.78 | 33.92 | 21,542,530 | -0.01(-0.04%) |
Aug 17, 2010 | 33.93 | 34.12 | 33.74 | 33.93 | 20,749,112 | +0.37(+1.12%) |
Aug 16, 2010 | 33.29 | 33.68 | 33.20 | 33.56 | 25,342,354 | +0.27(+0.81%) |
Aug 13, 2010 | 33.29 | 33.59 | 33.27 | 33.29 | 28,746,354 | -0.12(-0.35%) |
Aug 12, 2010 | 33.15 | 33.51 | 33.15 | 33.40 | 33,575,320 | -0.04(-0.12%) |
Aug 11, 2010 | 33.94 | 33.94 | 33.39 | 33.44 | 7,617 | -1.31(-3.78%) |
Aug 10, 2010 | 34.74 | 35.20 | 34.51 | 34.76 | 3,007 | -0.56(-1.60%) |
Aug 09, 2010 | 35.37 | 35.41 | 35.24 | 35.32 | 20,687,874 | +0.04(+0.11%) |
Aug 06, 2010 | 35.28 | 35.31 | 34.85 | 35.28 | 27,545,410 | +0.10(+0.30%) |
Aug 05, 2010 | 35.07 | 35.18 | 34.89 | 35.18 | 20,046,342 | -0.03(-0.07%) |
Aug 04, 2010 | 35.12 | 35.29 | 34.93 | 35.20 | 24,209,686 | +0.03(+0.09%) |
Aug 03, 2010 | 35.06 | 35.29 | 34.89 | 35.17 | 28,005,528 | -0.05(-0.15%) |
Aug 02, 2010 | 34.85 | 35.28 | 34.76 | 35.22 | 30,860,604 | +1.15(+3.37%) |
Jul 30, 2010 | 34.06 | 34.30 | 33.74 | 34.07 | 38,491,092 | -0.10(-0.31%) |
Jul 29, 2010 | 34.51 | 34.66 | 33.88 | 34.18 | 30,947,002 | +0.16(+0.46%) |
Jul 28, 2010 | 34.11 | 34.21 | 33.92 | 34.02 | 28,142,346 | -0.18(-0.52%) |
Jul 27, 2010 | 34.30 | 34.33 | 33.94 | 34.20 | 47,293,756 | +0.10(+0.29%) |
Jul 26, 2010 | 33.68 | 34.11 | 33.60 | 34.10 | 44,813,988 | +0.24(+0.70%) |
Jul 23, 2010 | 33.42 | 33.87 | 33.31 | 33.86 | 40,141,108 | +0.39(+1.18%) |
Jul 22, 2010 | 33.16 | 33.59 | 33.16 | 33.47 | 38,714,500 | +1.09(+3.37%) |
Jul 21, 2010 | 32.96 | 32.98 | 32.28 | 32.38 | 27,800,660 | -0.60(-1.81%) |
Jul 20, 2010 | 32.26 | 33.02 | 32.24 | 32.98 | 26,886,788 | +0.22(+0.68%) |
Jul 19, 2010 | 32.81 | 32.93 | 32.48 | 32.75 | 23,376,030 | +0.21(+0.65%) |
Jul 16, 2010 | 32.54 | 33.23 | 32.50 | 32.54 | 44,320,968 | -0.80(-2.40%) |
Jul 15, 2010 | 33.53 | 33.68 | 33.10 | 33.35 | 33,121,686 | -0.11(-0.33%) |
Jul 14, 2010 | 33.19 | 33.49 | 33.10 | 33.46 | 25,953,726 | +0.12(+0.35%) |
Jul 13, 2010 | 33.15 | 33.42 | 33.09 | 33.34 | 304 | +0.69(+2.11%) |
Jul 12, 2010 | 32.59 | 32.81 | 32.50 | 32.65 | 29,726,958 | -0.21(-0.64%) |
Jul 09, 2010 | 32.86 | 32.87 | 32.48 | 32.86 | 30,175,046 | +0.03(+0.10%) |
Jul 08, 2010 | 32.62 | 32.83 | 32.38 | 32.83 | 46,776,656 | +0.32(+0.97%) |
Jul 07, 2010 | 31.72 | 32.55 | 31.68 | 32.51 | 47,373,980 | +0.98(+3.12%) |
Jul 06, 2010 | 31.79 | 32.03 | 31.31 | 31.53 | 761 | +0.62(+2.00%) |
Jul 02, 2010 | 30.91 | 31.28 | 30.70 | 30.91 | 37,447,228 | -0.07(-0.21%) |
Jul 01, 2010 | 30.92 | 31.02 | 30.49 | 30.98 | 66,199,500 | +0.45(+1.46%) |
Jun 30, 2010 | 30.79 | 31.10 | 30.51 | 30.53 | 1,371 | -0.21(-0.68%) |
Jun 29, 2010 | 31.24 | 31.24 | 30.63 | 30.74 | 60,574,228 | -1.33(-4.14%) |
Jun 25, 2010 | 32.07 | 32.16 | 31.62 | 32.07 | 48,573,564 | +0.18(+0.58%) |
Jun 24, 2010 | 32.23 | 32.28 | 31.79 | 31.88 | 36,896,044 | -0.56(-1.74%) |
Jun 23, 2010 | 32.47 | 32.67 | 32.05 | 32.45 | 47,469,340 | +0.36(+1.11%) |
Jun 22, 2010 | 32.09 | 32.30 | 31.63 | 32.09 | 63,114 | +0.00(+0.00%) |
Jun 21, 2010 | 32.59 | 32.65 | 31.96 | 32.09 | 41,126,032 | -0.01(-0.02%) |
Jun 18, 2010 | 32.10 | 32.24 | 31.99 | 32.10 | 31,825,014 | -0.06(-0.18%) |
Jun 17, 2010 | 32.20 | 32.22 | 31.84 | 32.15 | 36,902,672 | +0.10(+0.32%) |
Jun 16, 2010 | 31.80 | 32.18 | 31.73 | 32.05 | 34,352,944 | -0.15(-0.47%) |
Jun 15, 2010 | 31.71 | 32.22 | 31.59 | 32.20 | 44,727,296 | +0.99(+3.17%) |
Jun 14, 2010 | 31.47 | 31.66 | 31.16 | 31.21 | 46,452,576 | +0.20(+0.63%) |
Jun 11, 2010 | 30.62 | 31.03 | 30.57 | 31.02 | 35,414,432 | +0.42(+1.39%) |
Jun 10, 2010 | 30.59 | 31.00 | 30.49 | 30.59 | 886 | +0.88(+2.95%) |
Jun 09, 2010 | 30.02 | 30.33 | 29.57 | 29.72 | 47,928,976 | -0.11(-0.36%) |
Jun 08, 2010 | 29.52 | 29.86 | 29.25 | 29.83 | 53,473,432 | +0.47(+1.60%) |
Jun 07, 2010 | 29.85 | 30.00 | 29.35 | 29.36 | 38,449,592 | -0.37(-1.26%) |
Jun 04, 2010 | 29.73 | 30.45 | 29.58 | 29.73 | 57,846,824 | -1.09(-3.54%) |
Jun 03, 2010 | 31.31 | 31.37 | 30.77 | 30.82 | 42,605,672 | -0.33(-1.06%) |
Jun 02, 2010 | 30.48 | 31.17 | 30.31 | 31.15 | 39,951,428 | +0.81(+2.68%) |