Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 45.11 | 45.77 | 45.06 | 45.11 | 38,595 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.74 | 45.26 | 45.48 | 3,025 | -0.69(-1.50%) |
Jun 25, 2010 | 46.17 | 46.77 | 46.14 | 46.17 | 11,751,827 | -0.21(-0.46%) |
Jun 24, 2010 | 46.38 | 46.94 | 46.30 | 46.38 | 17,527 | -0.62(-1.31%) |
Jun 23, 2010 | 47.13 | 47.46 | 46.89 | 47.00 | 7,948,484 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.19 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.12 | 48.28 | 47.78 | 47.88 | 7,598,437 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.23 | 47.81 | 47.85 | 12,876,516 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.51 | 47.97 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.28 | 47.94 | 48.13 | 6,641,942 | -0.08(-0.16%) |
Jun 15, 2010 | 48.21 | 48.27 | 47.83 | 48.21 | 5,303 | +0.75(+1.59%) |
Jun 14, 2010 | 47.90 | 47.92 | 47.46 | 47.46 | 6,608,177 | -0.16(-0.35%) |
Jun 11, 2010 | 47.16 | 47.63 | 47.08 | 47.62 | 7,838,186 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.53 | 47.05 | 47.50 | 34,411 | +0.76(+1.63%) |
Jun 09, 2010 | 47.03 | 47.18 | 46.59 | 46.74 | 13,028,241 | -0.10(-0.22%) |
Jun 08, 2010 | 45.99 | 46.87 | 45.07 | 46.85 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.64 | 46.44 | 45.37 | 45.71 | 14,322,905 | +0.03(+0.08%) |
Jun 04, 2010 | 45.68 | 46.63 | 45.55 | 45.68 | 11,036,651 | -0.79(-1.70%) |
Jun 03, 2010 | 46.43 | 46.74 | 46.18 | 46.46 | 6,428,722 | +0.05(+0.12%) |
Jun 02, 2010 | 45.56 | 46.43 | 45.33 | 46.41 | 8,397,149 | +0.97(+2.12%) |
Jun 01, 2010 | 45.35 | 46.09 | 45.22 | 45.44 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.79 | 46.31 | 45.71 | 45.79 | 10,462,474 | -0.23(-0.49%) |
May 27, 2010 | 45.48 | 46.02 | 45.21 | 46.02 | 14,205,554 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.22 | 44.82 | 44.83 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.22 | 46.07 | 44.96 | 46.07 | 2,208 | +0.12(+0.27%) |
May 24, 2010 | 46.07 | 46.52 | 45.68 | 45.95 | 9,919,842 | -0.14(-0.29%) |
May 21, 2010 | 45.55 | 46.21 | 44.51 | 46.08 | 18,576,462 | +0.14(+0.30%) |
May 20, 2010 | 46.18 | 46.64 | 45.93 | 45.95 | 12,429 | -1.18(-2.51%) |
May 19, 2010 | 47.31 | 47.50 | 46.79 | 47.13 | 11,506,996 | -0.42(-0.89%) |
May 18, 2010 | 47.90 | 48.09 | 47.43 | 47.55 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.71 | 47.10 | 47.63 | 10,996,976 | +0.37(+0.79%) |
May 14, 2010 | 47.26 | 47.84 | 46.93 | 47.26 | 13,418,217 | -0.62(-1.29%) |
May 13, 2010 | 48.02 | 48.42 | 47.84 | 47.88 | 8,438,097 | -0.12(-0.24%) |
May 12, 2010 | 48.03 | 48.18 | 47.64 | 47.99 | 8,327,907 | +0.13(+0.27%) |
May 11, 2010 | 48.23 | 48.28 | 47.81 | 47.86 | 9,880,564 | -0.07(-0.14%) |
May 10, 2010 | 48.04 | 48.15 | 47.71 | 47.93 | 16,055,568 | +1.75(+3.78%) |
May 07, 2010 | 46.87 | 47.08 | 45.78 | 46.19 | 22,508,670 | -2.25(-4.64%) |
May 06, 2010 | 47.84 | 48.55 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.26 | 47.63 | 47.90 | 14,103,480 | -0.07(-0.16%) |
May 04, 2010 | 48.32 | 48.42 | 47.74 | 47.97 | 47,439 | -0.53(-1.09%) |
May 03, 2010 | 48.13 | 48.79 | 47.98 | 48.50 | 8,821,379 | +0.56(+1.18%) |
Apr 30, 2010 | 48.58 | 48.70 | 47.80 | 47.94 | 10,258,525 | -0.63(-1.30%) |
Apr 29, 2010 | 47.93 | 48.69 | 47.93 | 48.57 | 10,833,968 | +0.80(+1.68%) |
Apr 28, 2010 | 47.86 | 48.03 | 47.37 | 47.77 | 11,175,682 | -0.13(-0.27%) |
Apr 27, 2010 | 48.02 | 48.44 | 47.81 | 47.90 | 12,007,645 | -0.33(-0.69%) |
Apr 26, 2010 | 48.42 | 48.50 | 48.03 | 48.23 | 8,887,660 | -0.09(-0.18%) |
Apr 23, 2010 | 48.37 | 48.45 | 48.05 | 48.32 | 8,722,867 | +0.08(+0.17%) |
Apr 22, 2010 | 47.71 | 48.54 | 47.62 | 48.24 | 10,513,317 | +0.45(+0.95%) |
Apr 21, 2010 | 47.78 | 48.34 | 47.57 | 47.78 | 75,294 | +0.01(+0.03%) |
Apr 20, 2010 | 47.52 | 47.94 | 47.50 | 47.77 | 11,853 | +0.29(+0.60%) |
Apr 19, 2010 | 46.86 | 47.52 | 46.85 | 47.48 | 10,540,206 | +0.60(+1.29%) |
Apr 16, 2010 | 46.93 | 47.05 | 46.40 | 46.88 | 11,598,484 | -0.09(-0.19%) |
Apr 15, 2010 | 47.07 | 47.19 | 46.84 | 46.97 | 7,019,804 | -0.18(-0.37%) |
Apr 14, 2010 | 46.98 | 47.22 | 46.89 | 47.14 | 9,119,457 | +0.34(+0.73%) |
Apr 13, 2010 | 46.64 | 46.89 | 46.39 | 46.80 | 8,315,984 | +0.26(+0.57%) |
Apr 12, 2010 | 46.70 | 46.76 | 46.43 | 46.54 | 5,926,973 | -0.10(-0.22%) |
Apr 09, 2010 | 46.63 | 46.70 | 46.27 | 46.64 | 8,280,287 | -0.05(-0.12%) |
Apr 08, 2010 | 46.11 | 46.88 | 46.09 | 46.69 | 10,515,414 | +0.72(+1.57%) |
Apr 07, 2010 | 46.04 | 46.27 | 45.68 | 45.97 | 9,753,686 | -0.07(-0.16%) |
Apr 06, 2010 | 46.02 | 46.15 | 45.94 | 46.05 | 4,886,264 | -0.23(-0.50%) |
Apr 05, 2010 | 46.02 | 46.31 | 46.02 | 46.28 | 7,178,871 | +0.39(+0.84%) |
Apr 01, 2010 | 45.54 | 45.89 | 45.89 | 45.89 | 8,061,000 | +0.58(+1.29%) |
Mar 31, 2010 | 45.60 | 45.76 | 45.25 | 45.31 | 8,490,014 | -0.35(-0.77%) |
Mar 30, 2010 | 45.57 | 45.83 | 45.45 | 45.66 | 7,500,314 | +0.12(+0.25%) |
Mar 29, 2010 | 45.81 | 45.83 | 45.22 | 45.55 | 9,604,747 | -0.13(-0.28%) |
Mar 26, 2010 | 45.56 | 45.81 | 45.45 | 45.68 | 8,811,730 | +0.24(+0.54%) |
Mar 25, 2010 | 45.59 | 45.80 | 45.39 | 45.43 | 8,401,670 | +0.07(+0.15%) |
Mar 24, 2010 | 45.49 | 45.63 | 45.21 | 45.36 | 9,370,812 | -0.37(-0.82%) |
Mar 23, 2010 | 45.59 | 45.74 | 45.38 | 45.74 | 11,865,304 | +0.23(+0.51%) |
Mar 22, 2010 | 44.87 | 45.67 | 44.75 | 45.51 | 10,876,712 | +0.33(+0.72%) |
Mar 19, 2010 | 45.42 | 45.44 | 44.82 | 45.18 | 15,064,248 | -0.10(-0.23%) |
Mar 18, 2010 | 45.14 | 45.32 | 45.06 | 45.28 | 9,139,587 | +0.20(+0.45%) |
Mar 17, 2010 | 44.98 | 45.12 | 44.73 | 45.08 | 7,095,859 | +0.21(+0.47%) |
Mar 16, 2010 | 44.97 | 44.98 | 44.68 | 44.87 | 8,401,722 | +0.09(+0.21%) |
Mar 15, 2010 | 44.65 | 44.83 | 44.64 | 44.77 | 8,415,737 | +0.27(+0.61%) |
Mar 12, 2010 | 44.45 | 44.81 | 44.39 | 44.50 | 9,721,195 | +0.22(+0.49%) |
Mar 11, 2010 | 44.01 | 44.28 | 43.92 | 44.28 | 6,406,339 | +0.18(+0.42%) |
Mar 10, 2010 | 44.15 | 44.30 | 43.96 | 44.10 | 10,160,723 | -0.11(-0.25%) |
Mar 09, 2010 | 44.13 | 44.48 | 44.03 | 44.21 | 10,494,570 | -0.01(-0.03%) |
Mar 08, 2010 | 43.74 | 44.51 | 43.62 | 44.22 | 17,413,926 | +0.98(+2.28%) |
Mar 05, 2010 | 43.27 | 43.30 | 42.95 | 43.24 | 12,008,537 | +0.16(+0.38%) |
Mar 04, 2010 | 43.21 | 43.32 | 42.99 | 43.08 | 8,773,686 | -0.14(-0.31%) |
Mar 03, 2010 | 43.63 | 43.69 | 43.09 | 43.21 | 9,418,496 | -0.30(-0.69%) |
Mar 02, 2010 | 43.75 | 43.75 | 43.40 | 43.51 | 9,235,295 | +0.06(+0.14%) |
Mar 01, 2010 | 43.45 | 43.56 | 43.24 | 43.45 | 9,306,833 | +0.09(+0.20%) |
Feb 26, 2010 | 43.77 | 43.96 | 43.36 | 43.36 | 12,205,225 | -0.36(-0.82%) |
Feb 25, 2010 | 43.66 | 43.90 | 43.30 | 43.72 | 12,516,557 | -0.22(-0.49%) |
Feb 24, 2010 | 43.74 | 44.14 | 43.61 | 43.94 | 11,256,307 | +0.25(+0.58%) |
Feb 23, 2010 | 43.62 | 43.80 | 43.57 | 43.68 | 11,116,647 | +0.07(+0.15%) |
Feb 22, 2010 | 43.72 | 43.72 | 43.52 | 43.61 | 6,348,491 | +0.02(+0.05%) |
Feb 19, 2010 | 43.41 | 43.70 | 43.30 | 43.59 | 8,349,883 | +0.21(+0.49%) |
Feb 18, 2010 | 43.17 | 43.51 | 43.10 | 43.38 | 7,389,252 | +0.11(+0.26%) |
Feb 17, 2010 | 43.24 | 43.33 | 42.94 | 43.27 | 8,053,475 | +0.17(+0.39%) |
Feb 16, 2010 | 42.76 | 43.22 | 42.61 | 43.10 | 10,529,269 | +0.28(+0.66%) |
Feb 12, 2010 | 42.56 | 42.82 | 42.82 | 42.82 | 10,023,871 | -0.13(-0.31%) |
Feb 11, 2010 | 42.59 | 42.99 | 42.11 | 42.95 | 11,106,614 | +0.36(+0.85%) |
Feb 10, 2010 | 42.78 | 42.98 | 42.40 | 42.59 | 9,149,896 | -0.22(-0.50%) |
Feb 09, 2010 | 42.52 | 42.99 | 42.27 | 42.81 | 15,045,785 | -0.05(-0.11%) |
Feb 08, 2010 | 42.75 | 42.96 | 42.37 | 42.85 | 10,361,022 | +0.18(+0.43%) |
Feb 05, 2010 | 43.14 | 43.32 | 42.17 | 42.67 | 20,807,106 | -0.46(-1.08%) |
Feb 04, 2010 | 43.90 | 43.95 | 43.11 | 43.14 | 16,140,182 | -0.77(-1.76%) |
Feb 03, 2010 | 43.52 | 44.27 | 43.51 | 43.91 | 20,338,320 | +0.79(+1.84%) |
Feb 02, 2010 | 43.01 | 43.13 | 42.66 | 43.12 | 10,798,368 | +0.27(+0.63%) |
Feb 01, 2010 | 42.31 | 43.08 | 42.31 | 42.85 | 11,979,116 | +0.81(+1.92%) |
Jan 29, 2010 | 42.30 | 42.57 | 42.01 | 42.04 | 11,273,492 | -0.27(-0.64%) |
Jan 28, 2010 | 42.99 | 43.01 | 42.25 | 42.31 | 12,712,211 | -0.61(-1.41%) |
Jan 27, 2010 | 42.87 | 43.10 | 42.62 | 42.91 | 12,000,453 | -0.05(-0.13%) |
Jan 26, 2010 | 42.25 | 43.10 | 42.25 | 42.97 | 13,800,127 | +0.48(+1.14%) |
Jan 25, 2010 | 42.65 | 42.83 | 42.37 | 42.48 | 9,477,881 | -0.20(-0.47%) |
Jan 22, 2010 | 42.58 | 43.62 | 42.29 | 42.69 | 23,237,052 | +0.13(+0.30%) |
Jan 21, 2010 | 42.40 | 42.83 | 42.29 | 42.56 | 17,411,350 | +0.13(+0.30%) |
Jan 20, 2010 | 42.75 | 42.83 | 42.25 | 42.43 | 10,390,725 | -0.32(-0.74%) |
Jan 19, 2010 | 42.36 | 42.97 | 42.27 | 42.75 | 12,699,467 | +0.81(+1.93%) |
Jan 15, 2010 | 42.20 | 41.94 | 41.94 | 41.94 | 14,002,798 | -0.25(-0.59%) |
Jan 14, 2010 | 42.13 | 42.24 | 41.81 | 42.19 | 10,537,404 | +0.04(+0.10%) |
Jan 13, 2010 | 42.33 | 42.62 | 42.13 | 42.15 | 12,805,565 | -0.05(-0.11%) |
Jan 12, 2010 | 41.77 | 42.19 | 41.75 | 42.19 | 10,691,438 | +0.23(+0.55%) |
Jan 11, 2010 | 41.76 | 42.04 | 41.65 | 41.96 | 9,031,033 | +0.32(+0.78%) |
Jan 08, 2010 | 41.93 | 42.03 | 41.48 | 41.64 | 9,069,713 | -0.04(-0.10%) |
Jan 07, 2010 | 41.24 | 41.98 | 41.15 | 41.68 | 11,164,187 | +0.30(+0.73%) |
Jan 06, 2010 | 41.88 | 42.03 | 41.12 | 41.38 | 15,669,293 | -0.57(-1.35%) |
Jan 05, 2010 | 42.19 | 42.25 | 41.88 | 41.94 | 10,542,454 | -0.33(-0.78%) |
Jan 04, 2010 | 42.17 | 42.47 | 41.96 | 42.27 | 8,671,626 | +0.23(+0.54%) |
Dec 31, 2009 | 42.40 | 42.05 | 42.05 | 42.05 | 6,675,799 | -0.30(-0.72%) |
Dec 30, 2009 | 42.73 | 42.86 | 42.29 | 42.35 | 10,062,830 | -0.47(-1.10%) |
Dec 29, 2009 | 42.88 | 43.04 | 42.80 | 42.82 | 3,903,939 | -0.01(-0.03%) |
Dec 28, 2009 | 42.71 | 42.89 | 42.52 | 42.83 | 3,548,288 | +0.13(+0.30%) |
Dec 24, 2009 | 42.65 | 42.90 | 42.59 | 42.71 | 3,827,392 | +0.04(+0.09%) |
Dec 23, 2009 | 42.40 | 42.88 | 42.13 | 42.66 | 8,746,553 | +0.26(+0.62%) |
Dec 22, 2009 | 42.21 | 42.48 | 42.19 | 42.40 | 5,076,585 | +0.21(+0.49%) |
Dec 21, 2009 | 41.91 | 42.48 | 41.84 | 42.19 | 6,869,328 | +0.33(+0.79%) |
Dec 18, 2009 | 41.74 | 42.04 | 41.73 | 41.86 | 14,633,920 | +0.17(+0.40%) |
Dec 17, 2009 | 41.91 | 42.07 | 41.70 | 41.70 | 8,046,752 | -0.33(-0.79%) |
Dec 16, 2009 | 41.96 | 42.25 | 41.70 | 42.03 | 8,392,366 | +0.28(+0.66%) |
Dec 15, 2009 | 41.91 | 42.04 | 41.67 | 41.75 | 7,355,210 | -0.09(-0.23%) |
Dec 14, 2009 | 41.92 | 42.02 | 41.63 | 41.84 | 8,365,140 | +0.32(+0.78%) |
Dec 11, 2009 | 41.32 | 41.69 | 41.20 | 41.52 | 8,708,919 | +0.41(+1.00%) |
Dec 10, 2009 | 41.06 | 41.31 | 40.87 | 41.11 | 11,933,765 | +0.30(+0.74%) |
Dec 09, 2009 | 40.89 | 41.10 | 40.62 | 40.81 | 16,204,592 | -0.01(-0.02%) |
Dec 08, 2009 | 40.71 | 41.01 | 40.43 | 40.81 | 21,825,388 | -0.89(-2.13%) |
Dec 07, 2009 | 41.52 | 41.92 | 41.27 | 41.70 | 13,420,204 | +0.23(+0.55%) |
Dec 04, 2009 | 42.06 | 42.22 | 41.17 | 41.47 | 14,104,247 | -0.26(-0.61%) |
Dec 03, 2009 | 42.17 | 42.32 | 41.72 | 41.73 | 15,981,419 | -0.36(-0.85%) |
Dec 02, 2009 | 42.76 | 42.99 | 42.08 | 42.09 | 15,625,892 | -0.70(-1.64%) |
Dec 01, 2009 | 42.85 | 43.13 | 42.77 | 42.79 | 14,277,940 | +0.20(+0.46%) |
Nov 30, 2009 | 42.93 | 42.93 | 42.44 | 42.59 | 9,751,146 | -0.24(-0.55%) |
Nov 27, 2009 | 42.41 | 43.00 | 42.41 | 42.83 | 5,283,626 | -0.57(-1.32%) |
Nov 25, 2009 | 43.37 | 43.50 | 43.28 | 43.40 | 11,290,130 | +0.15(+0.36%) |
Nov 24, 2009 | 43.10 | 43.29 | 42.60 | 43.24 | 12,287,985 | +0.15(+0.36%) |
Nov 23, 2009 | 43.30 | 43.30 | 42.88 | 43.09 | 10,204,811 | +0.01(+0.03%) |
Nov 20, 2009 | 42.66 | 43.22 | 42.59 | 43.08 | 13,144,088 | +0.38(+0.88%) |
Nov 19, 2009 | 43.06 | 43.06 | 42.46 | 42.70 | 8,685,118 | -0.38(-0.89%) |
Nov 18, 2009 | 42.83 | 43.08 | 42.57 | 43.08 | 10,375,301 | +0.28(+0.64%) |
Nov 17, 2009 | 43.32 | 43.41 | 42.73 | 42.81 | 12,635,115 | -0.65(-1.49%) |
Nov 16, 2009 | 43.04 | 43.60 | 42.90 | 43.45 | 17,983,836 | +0.64(+1.49%) |
Nov 13, 2009 | 42.10 | 42.96 | 41.86 | 42.81 | 14,404,356 | +0.95(+2.27%) |
Nov 12, 2009 | 42.23 | 42.29 | 41.74 | 41.86 | 9,529,797 | -0.44(-1.05%) |
Nov 11, 2009 | 42.21 | 42.49 | 42.05 | 42.31 | 9,865,274 | +0.37(+0.88%) |
Nov 10, 2009 | 42.08 | 42.26 | 41.74 | 41.94 | 11,001,920 | -0.24(-0.57%) |
Nov 09, 2009 | 41.93 | 42.34 | 41.84 | 42.18 | 15,618,752 | +0.62(+1.49%) |
Nov 06, 2009 | 41.11 | 41.87 | 41.10 | 41.56 | 16,031,269 | +0.46(+1.11%) |
Nov 05, 2009 | 40.71 | 41.41 | 40.60 | 41.10 | 16,336,451 | +0.51(+1.24%) |
Nov 04, 2009 | 40.07 | 40.97 | 39.86 | 40.60 | 18,258,460 | +0.71(+1.77%) |
Nov 03, 2009 | 39.61 | 40.09 | 39.61 | 39.89 | 9,744,913 | +0.05(+0.14%) |
Nov 02, 2009 | 39.62 | 40.09 | 39.46 | 39.84 | 11,261,672 | +0.37(+0.94%) |
Oct 30, 2009 | 39.79 | 40.07 | 39.43 | 39.47 | 14,670,572 | -0.36(-0.90%) |
Oct 29, 2009 | 39.72 | 39.88 | 39.46 | 39.82 | 10,349,874 | +0.34(+0.85%) |
Oct 28, 2009 | 39.49 | 39.94 | 39.46 | 39.49 | 12,997,980 | -0.26(-0.64%) |
Oct 27, 2009 | 39.88 | 39.92 | 39.35 | 39.74 | 12,380,338 | -0.12(-0.30%) |
Oct 26, 2009 | 40.07 | 40.37 | 39.81 | 39.86 | 13,395,599 | -0.15(-0.39%) |
Oct 23, 2009 | 39.95 | 40.14 | 39.80 | 40.02 | 11,332,870 | -0.05(-0.12%) |
Oct 22, 2009 | 40.31 | 40.81 | 39.79 | 40.07 | 36,568,120 | +0.79(+2.01%) |
Oct 21, 2009 | 39.59 | 39.80 | 39.06 | 39.28 | 14,285,624 | -0.40(-1.00%) |
Oct 20, 2009 | 39.50 | 40.07 | 39.47 | 39.68 | 11,299,119 | -0.24(-0.61%) |
Oct 19, 2009 | 39.71 | 40.03 | 39.61 | 39.92 | 11,237,708 | +0.34(+0.85%) |
Oct 16, 2009 | 39.11 | 39.88 | 39.10 | 39.58 | 14,821,550 | +0.39(+1.00%) |
Oct 15, 2009 | 38.56 | 39.22 | 38.56 | 39.19 | 12,089,830 | +0.47(+1.22%) |
Oct 14, 2009 | 38.65 | 39.01 | 38.64 | 38.72 | 11,256,976 | +0.30(+0.79%) |
Oct 13, 2009 | 38.19 | 38.58 | 38.17 | 38.42 | 9,154,562 | +0.25(+0.65%) |
Oct 12, 2009 | 38.44 | 38.75 | 38.09 | 38.17 | 12,697,347 | -0.01(-0.04%) |
Oct 09, 2009 | 38.07 | 38.23 | 37.73 | 38.18 | 15,189,034 | -0.11(-0.30%) |
Oct 08, 2009 | 38.70 | 38.80 | 38.25 | 38.29 | 12,947,899 | -0.18(-0.47%) |
Oct 07, 2009 | 38.54 | 38.76 | 38.19 | 38.48 | 10,817,714 | -0.20(-0.52%) |
Oct 06, 2009 | 38.19 | 38.81 | 38.19 | 38.68 | 10,640,110 | +0.56(+1.47%) |
Oct 05, 2009 | 38.31 | 38.38 | 37.90 | 38.12 | 11,941,017 | -0.07(-0.18%) |
Oct 02, 2009 | 37.89 | 38.50 | 37.77 | 38.19 | 13,160,576 | -0.02(-0.05%) |
Oct 01, 2009 | 38.38 | 38.48 | 38.02 | 38.21 | 14,859,505 | -0.22(-0.58%) |
Sep 30, 2009 | 38.36 | 38.60 | 37.86 | 38.43 | 14,592,623 | -0.07(-0.17%) |
Sep 29, 2009 | 38.50 | 38.83 | 38.42 | 38.50 | 11,201,269 | -0.32(-0.83%) |
Sep 28, 2009 | 38.54 | 38.83 | 38.44 | 38.82 | 11,559,960 | +0.47(+1.23%) |
Sep 25, 2009 | 38.03 | 38.69 | 37.99 | 38.35 | 16,752,773 | +0.56(+1.48%) |
Sep 24, 2009 | 37.49 | 37.97 | 37.40 | 37.79 | 13,769,005 | +0.39(+1.04%) |
Sep 23, 2009 | 37.63 | 37.89 | 37.37 | 37.40 | 12,755,782 | -0.18(-0.48%) |
Sep 22, 2009 | 38.05 | 38.05 | 37.43 | 37.58 | 11,900,222 | -0.22(-0.59%) |
Sep 21, 2009 | 38.07 | 38.21 | 37.59 | 37.80 | 14,583,368 | -0.58(-1.51%) |
Sep 18, 2009 | 38.11 | 38.38 | 37.91 | 38.38 | 21,334,064 | +0.36(+0.96%) |
Sep 17, 2009 | 37.98 | 38.20 | 37.74 | 38.02 | 14,435,079 | +0.93(+2.50%) |
Sep 16, 2009 | 37.23 | 38.14 | 37.04 | 37.09 | 25,776,440 | +0.07(+0.19%) |
Sep 15, 2009 | 36.76 | 37.23 | 36.48 | 37.02 | 21,194,808 | +0.56(+1.53%) |
Sep 14, 2009 | 36.43 | 36.59 | 36.28 | 36.46 | 15,256,539 | -0.16(-0.44%) |
Sep 11, 2009 | 37.11 | 37.12 | 36.52 | 36.62 | 18,128,146 | -0.31(-0.84%) |
Sep 10, 2009 | 37.20 | 37.30 | 36.87 | 36.93 | 18,489,592 | -0.16(-0.44%) |
Sep 09, 2009 | 37.12 | 37.39 | 36.83 | 37.10 | 26,466,638 | -0.76(-2.01%) |
Sep 08, 2009 | 37.98 | 38.13 | 37.71 | 37.86 | 11,107,628 | +0.05(+0.14%) |
Sep 04, 2009 | 37.44 | 37.87 | 37.30 | 37.80 | 7,251,495 | +0.38(+1.03%) |
Sep 03, 2009 | 37.41 | 37.44 | 37.08 | 37.42 | 8,435,076 | +0.13(+0.36%) |
Sep 02, 2009 | 37.47 | 37.51 | 36.83 | 37.28 | 10,334,454 | -0.18(-0.49%) |
Sep 01, 2009 | 37.74 | 37.98 | 37.35 | 37.47 | 11,568,037 | -0.40(-1.07%) |
Aug 31, 2009 | 37.54 | 37.87 | 37.47 | 37.87 | 11,714,773 | +0.11(+0.30%) |
Aug 28, 2009 | 38.40 | 38.42 | 37.55 | 37.76 | 12,899,795 | -0.73(-1.91%) |
Aug 27, 2009 | 38.42 | 38.50 | 38.11 | 38.49 | 12,568,893 | +0.11(+0.28%) |
Aug 26, 2009 | 38.03 | 38.53 | 37.91 | 38.38 | 12,264,604 | +0.37(+0.97%) |
Aug 25, 2009 | 37.83 | 38.21 | 37.81 | 38.01 | 11,052,235 | +0.36(+0.97%) |
Aug 24, 2009 | 37.96 | 37.96 | 37.51 | 37.65 | 9,859,114 | -0.24(-0.64%) |
Aug 21, 2009 | 38.05 | 38.13 | 37.74 | 37.89 | 11,392,202 | +0.09(+0.23%) |
Aug 20, 2009 | 37.55 | 37.88 | 37.47 | 37.80 | 8,200,494 | +0.33(+0.88%) |
Aug 19, 2009 | 37.18 | 37.70 | 37.11 | 37.47 | 11,826,596 | +0.26(+0.71%) |
Aug 18, 2009 | 36.75 | 37.22 | 36.65 | 37.21 | 15,304,174 | +0.24(+0.66%) |
Aug 17, 2009 | 36.88 | 37.20 | 36.70 | 36.97 | 15,501,980 | -0.25(-0.67%) |
Aug 14, 2009 | 37.50 | 37.57 | 36.92 | 37.22 | 11,443,846 | -0.34(-0.91%) |
Aug 13, 2009 | 38.01 | 38.15 | 37.41 | 37.56 | 14,740,673 | -0.32(-0.85%) |
Aug 12, 2009 | 37.65 | 38.13 | 37.55 | 37.88 | 10,727,985 | +0.16(+0.43%) |
Aug 11, 2009 | 37.75 | 37.96 | 37.61 | 37.72 | 12,940,477 | -0.17(-0.44%) |
Aug 10, 2009 | 37.57 | 38.04 | 37.54 | 37.89 | 16,330,088 | +0.72(+1.94%) |
Aug 07, 2009 | 37.09 | 37.30 | 36.90 | 37.17 | 12,084,518 | +0.24(+0.66%) |
Aug 06, 2009 | 37.17 | 37.20 | 36.81 | 36.93 | 15,219,823 | -0.17(-0.45%) |
Aug 05, 2009 | 37.12 | 37.20 | 36.90 | 37.10 | 13,998,404 | +0.06(+0.17%) |
Aug 04, 2009 | 37.25 | 37.37 | 36.97 | 37.03 | 17,497,166 | -0.16(-0.42%) |
Aug 03, 2009 | 37.11 | 37.30 | 36.82 | 37.19 | 15,751,932 | +0.11(+0.31%) |
Jul 31, 2009 | 37.37 | 37.57 | 36.98 | 37.08 | 20,077,770 | -0.36(-0.95%) |
Jul 30, 2009 | 38.12 | 38.17 | 37.41 | 37.43 | 20,561,664 | -0.55(-1.45%) |
Jul 29, 2009 | 37.88 | 38.36 | 37.84 | 37.98 | 11,884,210 | -0.04(-0.11%) |
Jul 28, 2009 | 37.64 | 38.18 | 37.57 | 38.03 | 12,992,167 | +0.41(+1.09%) |
Jul 27, 2009 | 37.70 | 37.79 | 37.51 | 37.61 | 11,572,506 | -0.15(-0.39%) |
Jul 24, 2009 | 37.97 | 38.03 | 37.54 | 37.76 | 18,321,632 | -0.01(-0.02%) |
Jul 23, 2009 | 38.38 | 38.51 | 37.45 | 37.77 | 50,830,464 | -1.84(-4.64%) |
Jul 22, 2009 | 39.41 | 40.13 | 39.38 | 39.61 | 13,582,528 | +0.13(+0.32%) |
Jul 21, 2009 | 39.41 | 39.51 | 38.99 | 39.48 | 11,506,749 | +0.24(+0.60%) |
Jul 20, 2009 | 39.20 | 39.39 | 39.04 | 39.24 | 12,018,880 | +0.30(+0.76%) |
Jul 17, 2009 | 38.61 | 39.09 | 38.56 | 38.95 | 14,506,976 | +0.42(+1.08%) |
Jul 16, 2009 | 38.51 | 38.60 | 38.33 | 38.53 | 14,969,852 | +0.09(+0.25%) |
Jul 15, 2009 | 38.71 | 38.71 | 38.19 | 38.44 | 17,671,478 | -0.26(-0.66%) |
Jul 14, 2009 | 38.54 | 38.73 | 38.29 | 38.69 | 9,905,845 | +0.13(+0.33%) |
Jul 13, 2009 | 38.44 | 38.74 | 38.40 | 38.56 | 10,480,624 | +0.15(+0.39%) |
Jul 10, 2009 | 38.09 | 38.87 | 38.09 | 38.42 | 10,008,863 | +0.19(+0.49%) |
Jul 09, 2009 | 38.55 | 38.58 | 37.90 | 38.23 | 11,573,884 | -0.18(-0.47%) |
Jul 08, 2009 | 38.45 | 38.51 | 38.01 | 38.41 | 15,996,265 | +0.16(+0.42%) |
Jul 07, 2009 | 39.06 | 39.06 | 38.21 | 38.25 | 12,166,453 | -0.80(-2.05%) |
Jul 06, 2009 | 38.44 | 39.22 | 38.25 | 39.05 | 11,186,982 | +0.36(+0.94%) |
Jul 02, 2009 | 38.85 | 38.94 | 38.55 | 38.69 | 10,352,040 | -0.52(-1.32%) |