Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 30.38 | 31.10 | 30.32 | 30.35 | 54,786,452 | -0.30(-0.99%) |
May 28, 2010 | 30.65 | 31.18 | 30.52 | 30.65 | 62,240,636 | -0.60(-1.93%) |
May 27, 2010 | 30.64 | 31.27 | 30.45 | 31.25 | 52,821,112 | +1.68(+5.68%) |
May 26, 2010 | 30.05 | 30.31 | 29.50 | 29.57 | 66,407,944 | -0.44(-1.48%) |
May 25, 2010 | 29.24 | 30.06 | 29.08 | 30.02 | 84,247,224 | -0.12(-0.40%) |
May 24, 2010 | 30.41 | 30.65 | 30.11 | 30.14 | 42,001,688 | -0.70(-2.28%) |
May 21, 2010 | 29.83 | 30.88 | 29.76 | 30.84 | 82,265,440 | +0.74(+2.44%) |
May 20, 2010 | 29.94 | 30.62 | 29.87 | 30.11 | 59,067 | -1.08(-3.48%) |
May 19, 2010 | 31.01 | 31.30 | 30.67 | 31.19 | 65,330,016 | +0.12(+0.39%) |
May 18, 2010 | 32.06 | 32.12 | 30.91 | 31.07 | 61,728,920 | -0.87(-2.72%) |
May 17, 2010 | 31.83 | 31.97 | 31.02 | 31.94 | 52,229,420 | +0.23(+0.72%) |
May 14, 2010 | 31.71 | 32.30 | 31.43 | 31.71 | 63,634,628 | -0.93(-2.84%) |
May 13, 2010 | 32.83 | 33.06 | 32.55 | 32.64 | 46,783,404 | -0.38(-1.15%) |
May 12, 2010 | 32.98 | 33.27 | 32.92 | 33.02 | 43,801,916 | +0.32(+0.97%) |
May 11, 2010 | 33.10 | 33.21 | 32.64 | 32.70 | 66,751,568 | -0.54(-1.62%) |
May 10, 2010 | 33.07 | 33.26 | 32.96 | 33.24 | 99,790,640 | +2.02(+6.48%) |
May 07, 2010 | 31.60 | 31.91 | 30.64 | 31.22 | 104,327,104 | +0.79(+2.58%) |
May 06, 2010 | 30.06 | 32.73 | 29.98 | 30.43 | 515,717 | -2.26(-6.91%) |
May 05, 2010 | 32.83 | 33.14 | 32.65 | 32.69 | 64,304,560 | -0.70(-2.09%) |
May 04, 2010 | 33.87 | 33.89 | 33.25 | 33.39 | 67,679,904 | -1.38(-3.96%) |
May 03, 2010 | 34.58 | 34.88 | 34.51 | 34.76 | 34,754,404 | +0.25(+0.72%) |
Apr 30, 2010 | 34.97 | 35.00 | 34.43 | 34.51 | 39,122,376 | -0.44(-1.25%) |
Apr 29, 2010 | 34.79 | 35.03 | 34.70 | 34.95 | 33,744,756 | +0.53(+1.55%) |
Apr 28, 2010 | 34.69 | 34.76 | 34.05 | 34.42 | 51,857,004 | +0.01(+0.02%) |
Apr 27, 2010 | 35.33 | 35.57 | 34.33 | 34.41 | 49,625 | -1.44(-4.02%) |
Apr 26, 2010 | 35.92 | 36.00 | 35.78 | 35.85 | 31,009,028 | +0.04(+0.11%) |
Apr 23, 2010 | 35.40 | 35.83 | 35.29 | 35.82 | 28,769,956 | +0.27(+0.75%) |
Apr 22, 2010 | 35.32 | 35.61 | 35.09 | 35.55 | 34,883,420 | -0.32(-0.90%) |
Apr 21, 2010 | 35.96 | 36.03 | 35.69 | 35.87 | 24,588,052 | -0.23(-0.65%) |
Apr 20, 2010 | 36.16 | 36.21 | 36.02 | 36.11 | 22,132,722 | +0.22(+0.62%) |
Apr 19, 2010 | 35.57 | 35.91 | 35.45 | 35.88 | 30,987,760 | -0.10(-0.26%) |
Apr 16, 2010 | 36.46 | 36.61 | 35.80 | 35.98 | 47,837,688 | -0.81(-2.21%) |
Apr 15, 2010 | 36.60 | 36.85 | 36.56 | 36.79 | 21,335,632 | -0.03(-0.07%) |
Apr 14, 2010 | 36.60 | 36.84 | 36.49 | 36.82 | 32,732,740 | +0.48(+1.33%) |
Apr 13, 2010 | 36.41 | 36.44 | 36.06 | 36.34 | 14,336,044 | -0.03(-0.09%) |
Apr 12, 2010 | 36.37 | 36.47 | 36.29 | 36.37 | 18,904,772 | +0.11(+0.32%) |
Apr 09, 2010 | 35.89 | 36.30 | 35.88 | 36.25 | 27,006,550 | +0.47(+1.31%) |
Apr 08, 2010 | 35.43 | 35.82 | 35.36 | 35.78 | 21,838,218 | -0.04(-0.11%) |
Apr 07, 2010 | 35.88 | 35.95 | 35.69 | 35.82 | 30,857,672 | -0.25(-0.70%) |
Apr 06, 2010 | 35.80 | 36.12 | 35.76 | 36.08 | 23,686,906 | -0.15(-0.42%) |
Apr 05, 2010 | 36.12 | 36.28 | 36.00 | 36.23 | 22,754,176 | +0.09(+0.25%) |
Apr 01, 2010 | 35.87 | 36.14 | 36.14 | 36.14 | 32,307,186 | +0.63(+1.77%) |
Mar 31, 2010 | 35.38 | 35.64 | 35.30 | 35.51 | 35,788,988 | +0.00(+0.00%) |
Mar 30, 2010 | 35.62 | 35.72 | 35.35 | 35.51 | 26,433,496 | +0.00(+0.00%) |
Mar 29, 2010 | 35.38 | 35.55 | 35.32 | 35.51 | 21,448,302 | +0.30(+0.85%) |
Mar 26, 2010 | 35.10 | 35.35 | 34.99 | 35.21 | 36,992,656 | +0.34(+0.98%) |
Mar 25, 2010 | 35.17 | 35.31 | 34.83 | 34.87 | 29,373,524 | -0.02(-0.05%) |
Mar 24, 2010 | 34.89 | 35.02 | 34.74 | 34.89 | 28,744,544 | -0.58(-1.65%) |
Mar 23, 2010 | 35.24 | 35.53 | 35.11 | 35.47 | 24,486,636 | +0.25(+0.70%) |
Mar 22, 2010 | 34.66 | 35.27 | 34.64 | 35.23 | 27,389,128 | +0.10(+0.29%) |
Mar 19, 2010 | 35.43 | 35.47 | 34.96 | 35.12 | 28,091,448 | -0.36(-1.02%) |
Mar 18, 2010 | 35.57 | 35.64 | 35.26 | 35.49 | 25,064,552 | -0.21(-0.58%) |
Mar 17, 2010 | 35.64 | 35.85 | 35.59 | 35.69 | 27,430,530 | +0.19(+0.54%) |
Mar 16, 2010 | 35.18 | 35.54 | 35.09 | 35.50 | 24,778,656 | +0.44(+1.27%) |
Mar 15, 2010 | 34.88 | 35.07 | 34.86 | 35.06 | 16,051,619 | -0.25(-0.70%) |
Mar 12, 2010 | 35.35 | 35.36 | 35.12 | 35.31 | 18,512,380 | +0.23(+0.67%) |
Mar 11, 2010 | 34.92 | 35.11 | 34.77 | 35.07 | 20,526,438 | +0.13(+0.38%) |
Mar 10, 2010 | 34.79 | 35.10 | 34.75 | 34.94 | 21,504,186 | +0.15(+0.42%) |
Mar 09, 2010 | 34.55 | 34.96 | 34.54 | 34.79 | 24,208,292 | -0.08(-0.24%) |
Mar 08, 2010 | 34.93 | 35.02 | 34.77 | 34.88 | 17,870,484 | +0.00(+0.00%) |
Mar 05, 2010 | 34.45 | 34.93 | 34.39 | 34.88 | 29,410,290 | +0.67(+1.95%) |
Mar 04, 2010 | 34.34 | 34.40 | 34.01 | 34.21 | 19,934,854 | -0.09(-0.26%) |
Mar 03, 2010 | 34.20 | 34.51 | 34.15 | 34.30 | 24,107,354 | +0.41(+1.20%) |
Mar 02, 2010 | 33.87 | 34.12 | 33.73 | 33.89 | 22,283,880 | +0.25(+0.75%) |
Mar 01, 2010 | 33.46 | 33.70 | 33.37 | 33.64 | 23,290,644 | +0.26(+0.78%) |
Feb 26, 2010 | 33.11 | 33.53 | 32.93 | 33.38 | 31,077,938 | +0.20(+0.61%) |
Feb 25, 2010 | 32.72 | 33.18 | 32.65 | 33.18 | 29,233,842 | -0.20(-0.61%) |
Feb 24, 2010 | 33.22 | 33.58 | 33.13 | 33.38 | 24,891,476 | +0.21(+0.63%) |
Feb 23, 2010 | 33.49 | 33.65 | 33.06 | 33.17 | 28,436,744 | -0.48(-1.41%) |
Feb 22, 2010 | 33.77 | 33.82 | 33.56 | 33.65 | 22,735,324 | +0.06(+0.19%) |
Feb 19, 2010 | 33.32 | 33.66 | 33.23 | 33.58 | 25,331,498 | -0.21(-0.62%) |
Feb 18, 2010 | 33.50 | 33.84 | 33.50 | 33.79 | 21,677,212 | +0.19(+0.57%) |
Feb 17, 2010 | 33.71 | 33.79 | 33.46 | 33.60 | 31,027,208 | +0.04(+0.13%) |
Feb 16, 2010 | 32.98 | 33.63 | 32.87 | 33.56 | 30,886,574 | +0.73(+2.22%) |
Feb 12, 2010 | 32.54 | 32.83 | 32.83 | 32.83 | 29,944,118 | -0.29(-0.86%) |
Feb 11, 2010 | 32.69 | 33.17 | 32.45 | 33.11 | 30,578,430 | +0.30(+0.93%) |
Feb 10, 2010 | 32.84 | 32.95 | 32.48 | 32.81 | 37,049,992 | -0.21(-0.63%) |
Feb 09, 2010 | 32.73 | 33.31 | 32.41 | 33.02 | 48,572,500 | +1.01(+3.15%) |
Feb 08, 2010 | 32.33 | 32.64 | 32.00 | 32.01 | 30,327,210 | -0.65(-1.98%) |
Feb 05, 2010 | 32.54 | 32.66 | 31.68 | 32.66 | 67,859,136 | -0.06(-0.17%) |
Feb 04, 2010 | 33.46 | 33.49 | 32.69 | 32.71 | 50,764,344 | -1.39(-4.07%) |
Feb 03, 2010 | 34.24 | 34.38 | 33.92 | 34.10 | 31,884,596 | -0.36(-1.05%) |
Feb 02, 2010 | 34.14 | 34.55 | 34.03 | 34.46 | 31,087,390 | +0.69(+2.04%) |
Feb 01, 2010 | 33.75 | 33.95 | 33.29 | 33.78 | 36,457,856 | +0.49(+1.46%) |
Jan 29, 2010 | 33.82 | 34.02 | 33.20 | 33.29 | 45,592,168 | -0.49(-1.45%) |
Jan 28, 2010 | 34.38 | 34.38 | 33.53 | 33.78 | 41,211,920 | -0.58(-1.68%) |
Jan 27, 2010 | 34.18 | 34.39 | 33.86 | 34.36 | 42,809,416 | -0.04(-0.11%) |
Jan 26, 2010 | 34.29 | 34.69 | 34.20 | 34.39 | 34,894,632 | -0.20(-0.57%) |
Jan 25, 2010 | 34.80 | 34.88 | 34.50 | 34.59 | 31,911,046 | +0.42(+1.22%) |
Jan 22, 2010 | 34.70 | 34.92 | 34.12 | 34.17 | 43,245,308 | -0.68(-1.95%) |
Jan 21, 2010 | 35.55 | 35.64 | 34.62 | 34.85 | 36,224,820 | -0.76(-2.14%) |
Jan 20, 2010 | 35.76 | 35.78 | 35.28 | 35.61 | 38,638,360 | -0.93(-2.55%) |
Jan 19, 2010 | 36.08 | 36.59 | 36.06 | 36.54 | 27,599,540 | +0.36(+0.98%) |
Jan 15, 2010 | 36.48 | 36.19 | 36.19 | 36.19 | 30,396,238 | -0.58(-1.57%) |
Jan 14, 2010 | 36.47 | 36.79 | 36.47 | 36.77 | 21,065,132 | +0.28(+0.76%) |
Jan 13, 2010 | 36.34 | 36.60 | 36.12 | 36.49 | 24,350,420 | +0.30(+0.84%) |
Jan 12, 2010 | 36.23 | 36.40 | 35.90 | 36.18 | 29,998,946 | -0.43(-1.18%) |
Jan 11, 2010 | 36.68 | 36.70 | 36.46 | 36.61 | 19,527,952 | +0.30(+0.82%) |
Jan 08, 2010 | 36.09 | 36.35 | 35.99 | 36.32 | 20,220,018 | +0.29(+0.79%) |
Jan 07, 2010 | 35.93 | 36.06 | 35.76 | 36.03 | 17,193,484 | -0.14(-0.39%) |
Jan 06, 2010 | 35.95 | 36.21 | 35.95 | 36.17 | 18,740,750 | +0.15(+0.42%) |
Jan 05, 2010 | 36.08 | 36.22 | 35.85 | 36.02 | 22,626,044 | +0.03(+0.09%) |
Jan 04, 2010 | 35.79 | 36.12 | 35.78 | 35.99 | 29,253,504 | +0.92(+2.62%) |
Dec 31, 2009 | 35.47 | 35.07 | 35.07 | 35.07 | 21,901,964 | -0.25(-0.70%) |
Dec 30, 2009 | 35.14 | 35.31 | 35.05 | 35.31 | 19,809,630 | -0.15(-0.41%) |
Dec 29, 2009 | 35.64 | 35.65 | 35.33 | 35.46 | 16,786,232 | +0.06(+0.16%) |
Dec 28, 2009 | 35.43 | 35.43 | 35.29 | 35.40 | 18,542,308 | +0.15(+0.43%) |
Dec 24, 2009 | 35.24 | 35.30 | 35.17 | 35.25 | 7,849,493 | +0.14(+0.40%) |
Dec 23, 2009 | 34.98 | 35.11 | 34.83 | 35.11 | 16,841,740 | +0.32(+0.91%) |
Dec 22, 2009 | 34.74 | 34.88 | 34.62 | 34.79 | 24,575,136 | +0.42(+1.24%) |
Dec 21, 2009 | 34.26 | 34.46 | 34.22 | 34.37 | 24,092,072 | +0.18(+0.53%) |
Dec 18, 2009 | 34.25 | 34.33 | 33.81 | 34.19 | 30,107,190 | +0.08(+0.24%) |
Dec 17, 2009 | 34.30 | 34.37 | 34.02 | 34.11 | 32,635,040 | -0.82(-2.36%) |
Dec 16, 2009 | 34.86 | 35.11 | 34.82 | 34.93 | 27,767,490 | +0.41(+1.17%) |
Dec 15, 2009 | 34.47 | 34.73 | 34.44 | 34.53 | 26,003,702 | -0.39(-1.11%) |
Dec 14, 2009 | 34.86 | 34.92 | 34.80 | 34.91 | 37,195,196 | +0.34(+0.97%) |
Dec 11, 2009 | 34.69 | 34.75 | 34.49 | 34.58 | 36,567,644 | -0.01(-0.04%) |
Dec 10, 2009 | 34.66 | 34.77 | 34.14 | 34.59 | 19,939,072 | +0.11(+0.31%) |
Dec 09, 2009 | 34.44 | 34.60 | 34.11 | 34.48 | 26,362,778 | -0.04(-0.13%) |
Dec 08, 2009 | 34.78 | 34.79 | 34.43 | 34.53 | 26,543,096 | -0.61(-1.74%) |
Dec 07, 2009 | 35.11 | 35.43 | 35.07 | 35.14 | 20,944,850 | -0.21(-0.58%) |
Dec 04, 2009 | 35.76 | 35.95 | 35.10 | 35.34 | 28,652,168 | -0.11(-0.32%) |
Dec 03, 2009 | 35.74 | 35.92 | 35.35 | 35.45 | 25,205,896 | -0.08(-0.23%) |
Dec 02, 2009 | 35.46 | 35.73 | 35.38 | 35.54 | 20,907,908 | +0.06(+0.16%) |
Dec 01, 2009 | 35.20 | 35.59 | 35.14 | 35.48 | 28,795,998 | +0.95(+2.74%) |
Nov 30, 2009 | 34.44 | 34.76 | 34.23 | 34.53 | 33,455,300 | +0.11(+0.33%) |
Nov 27, 2009 | 33.99 | 34.67 | 33.94 | 34.42 | 23,270,648 | -1.02(-2.88%) |
Nov 25, 2009 | 35.27 | 35.47 | 35.10 | 35.44 | 24,514,500 | +0.47(+1.34%) |
Nov 24, 2009 | 35.04 | 35.12 | 34.72 | 34.97 | 37,857,596 | -0.14(-0.41%) |
Nov 23, 2009 | 35.20 | 35.39 | 35.02 | 35.12 | 27,449,540 | +0.62(+1.79%) |
Nov 20, 2009 | 34.27 | 34.53 | 34.24 | 34.50 | 24,668,850 | -0.19(-0.56%) |
Nov 19, 2009 | 34.86 | 34.86 | 34.42 | 34.69 | 34,994,416 | -0.67(-1.89%) |
Nov 18, 2009 | 35.50 | 35.52 | 35.16 | 35.36 | 19,431,882 | -0.11(-0.32%) |
Nov 17, 2009 | 35.34 | 35.50 | 35.13 | 35.47 | 24,650,060 | -0.24(-0.66%) |
Nov 16, 2009 | 35.45 | 35.92 | 35.44 | 35.71 | 29,040,960 | +0.56(+1.60%) |
Nov 13, 2009 | 34.86 | 35.26 | 34.67 | 35.15 | 33,038,590 | +0.49(+1.40%) |
Nov 12, 2009 | 35.04 | 35.22 | 34.59 | 34.66 | 29,132,442 | -0.51(-1.45%) |
Nov 11, 2009 | 35.31 | 35.48 | 35.01 | 35.17 | 23,653,390 | +0.10(+0.30%) |
Nov 10, 2009 | 34.89 | 35.16 | 34.84 | 35.07 | 31,413,102 | -0.19(-0.53%) |
Nov 09, 2009 | 34.91 | 35.26 | 34.86 | 35.25 | 28,157,958 | +0.96(+2.80%) |
Nov 06, 2009 | 33.96 | 34.34 | 33.88 | 34.29 | 20,451,862 | +0.10(+0.29%) |
Nov 05, 2009 | 34.09 | 34.38 | 33.98 | 34.20 | 21,639,596 | +0.44(+1.29%) |
Nov 04, 2009 | 33.86 | 34.08 | 33.65 | 33.76 | 39,043,120 | +0.34(+1.01%) |
Nov 03, 2009 | 32.95 | 33.49 | 32.90 | 33.42 | 31,386,686 | -0.13(-0.39%) |