Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 45.10 | 45.77 | 45.05 | 45.10 | 38,601 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.73 | 45.25 | 45.47 | 3,026 | -0.69(-1.50%) |
Jun 25, 2010 | 46.16 | 46.76 | 46.13 | 46.16 | 11,753,681 | -0.21(-0.46%) |
Jun 24, 2010 | 46.37 | 46.93 | 46.29 | 46.37 | 17,530 | -0.62(-1.31%) |
Jun 23, 2010 | 47.12 | 47.45 | 46.88 | 46.99 | 7,949,738 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.18 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.11 | 48.27 | 47.77 | 47.87 | 7,599,636 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.22 | 47.80 | 47.85 | 12,878,548 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.50 | 47.96 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.27 | 47.94 | 48.13 | 6,642,991 | -0.08(-0.16%) |
Jun 15, 2010 | 48.20 | 48.26 | 47.83 | 48.20 | 5,304 | +0.75(+1.59%) |
Jun 14, 2010 | 47.89 | 47.91 | 47.45 | 47.45 | 6,609,220 | -0.16(-0.35%) |
Jun 11, 2010 | 47.15 | 47.62 | 47.07 | 47.61 | 7,839,423 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.52 | 47.05 | 47.50 | 34,416 | +0.76(+1.63%) |
Jun 09, 2010 | 47.02 | 47.18 | 46.59 | 46.74 | 13,030,297 | -0.10(-0.22%) |
Jun 08, 2010 | 45.98 | 46.87 | 45.06 | 46.84 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.63 | 46.44 | 45.36 | 45.70 | 14,325,165 | +0.03(+0.08%) |
Jun 04, 2010 | 45.67 | 46.62 | 45.55 | 45.67 | 11,038,393 | -0.79(-1.69%) |
Jun 03, 2010 | 46.42 | 46.73 | 46.18 | 46.46 | 6,429,737 | +0.05(+0.12%) |
Jun 02, 2010 | 45.55 | 46.42 | 45.33 | 46.40 | 8,398,474 | +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 | 45.70 | 45.79 | 10,464,125 | -0.23(-0.49%) |
May 27, 2010 | 45.47 | 46.01 | 45.20 | 46.01 | 14,207,796 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.21 | 44.81 | 44.82 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.21 | 46.06 | 44.95 | 46.06 | 2,209 | +0.12(+0.27%) |
May 24, 2010 | 46.06 | 46.52 | 45.67 | 45.94 | 9,921,408 | -0.14(-0.29%) |
May 21, 2010 | 45.54 | 46.20 | 44.51 | 46.08 | 18,579,396 | +0.14(+0.30%) |
May 20, 2010 | 46.17 | 46.63 | 45.92 | 45.94 | 12,431 | -1.18(-2.51%) |
May 19, 2010 | 47.30 | 47.50 | 46.78 | 47.12 | 11,508,812 | -0.42(-0.89%) |
May 18, 2010 | 47.89 | 48.08 | 47.42 | 47.54 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.70 | 47.09 | 47.62 | 10,998,712 | +0.37(+0.79%) |
May 14, 2010 | 47.25 | 47.83 | 46.92 | 47.25 | 13,420,334 | -0.62(-1.29%) |
May 13, 2010 | 48.01 | 48.41 | 47.83 | 47.87 | 8,439,428 | -0.12(-0.24%) |
May 12, 2010 | 48.02 | 48.17 | 47.63 | 47.98 | 8,329,222 | +0.13(+0.27%) |
May 11, 2010 | 48.22 | 48.28 | 47.80 | 47.86 | 9,882,123 | -0.07(-0.14%) |
May 10, 2010 | 48.03 | 48.15 | 47.71 | 47.92 | 16,058,102 | +1.74(+3.78%) |
May 07, 2010 | 46.86 | 47.07 | 45.78 | 46.18 | 22,512,222 | -2.25(-4.64%) |
May 06, 2010 | 47.83 | 48.54 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.25 | 47.62 | 47.89 | 14,105,706 | -0.07(-0.16%) |
May 04, 2010 | 48.31 | 48.41 | 47.73 | 47.96 | 47,446 | -0.53(-1.09%) |
May 03, 2010 | 48.13 | 48.78 | 47.97 | 48.49 | 8,822,771 | +0.56(+1.18%) |
Apr 30, 2010 | 48.57 | 48.69 | 47.79 | 47.93 | 10,260,144 | -0.63(-1.30%) |
Apr 29, 2010 | 47.92 | 48.68 | 47.92 | 48.56 | 10,835,678 | +0.80(+1.68%) |
Apr 28, 2010 | 47.86 | 48.02 | 47.37 | 47.76 | 11,177,446 | -0.13(-0.27%) |
Apr 27, 2010 | 48.01 | 48.43 | 47.80 | 47.89 | 12,009,540 | -0.33(-0.69%) |
Apr 26, 2010 | 48.41 | 48.49 | 48.02 | 48.22 | 8,889,063 | -0.09(-0.18%) |
Apr 23, 2010 | 48.36 | 48.45 | 48.04 | 48.31 | 8,724,244 | +0.08(+0.17%) |
Apr 22, 2010 | 47.70 | 48.53 | 47.61 | 48.23 | 10,514,977 | +0.45(+0.95%) |
Apr 21, 2010 | 47.77 | 48.34 | 47.56 | 47.77 | 75,306 | +0.01(+0.03%) |
Apr 20, 2010 | 47.52 | 47.93 | 47.50 | 47.76 | 11,855 | +0.29(+0.60%) |
Apr 19, 2010 | 46.85 | 47.51 | 46.84 | 47.48 | 10,541,870 | +0.60(+1.29%) |
Apr 16, 2010 | 46.92 | 47.04 | 46.40 | 46.87 | 11,600,314 | -0.09(-0.19%) |
Apr 15, 2010 | 47.06 | 47.18 | 46.83 | 46.96 | 7,020,912 | -0.18(-0.37%) |
Apr 14, 2010 | 46.97 | 47.21 | 46.88 | 47.14 | 9,120,897 | +0.34(+0.73%) |
Apr 13, 2010 | 46.63 | 46.88 | 46.38 | 46.80 | 8,317,297 | +0.26(+0.57%) |
Apr 12, 2010 | 46.69 | 46.75 | 46.42 | 46.53 | 5,927,908 | -0.10(-0.22%) |
Apr 09, 2010 | 46.62 | 46.69 | 46.27 | 46.63 | 8,281,594 | -0.05(-0.12%) |
Apr 08, 2010 | 46.10 | 46.87 | 46.08 | 46.69 | 10,517,074 | +0.72(+1.57%) |
Apr 07, 2010 | 46.04 | 46.26 | 45.67 | 45.97 | 9,755,226 | -0.07(-0.16%) |
Apr 06, 2010 | 46.02 | 46.14 | 45.93 | 46.04 | 4,887,036 | -0.23(-0.50%) |
Apr 05, 2010 | 46.01 | 46.31 | 46.01 | 46.27 | 7,180,004 | +0.39(+0.84%) |
Apr 01, 2010 | 45.53 | 45.89 | 45.89 | 45.89 | 8,062,272 | +0.58(+1.29%) |
Mar 31, 2010 | 45.59 | 45.76 | 45.24 | 45.30 | 8,491,354 | -0.35(-0.77%) |
Mar 30, 2010 | 45.57 | 45.83 | 45.44 | 45.66 | 7,501,498 | +0.12(+0.25%) |
Mar 29, 2010 | 45.80 | 45.82 | 45.21 | 45.54 | 9,606,263 | -0.13(-0.28%) |
Mar 26, 2010 | 45.55 | 45.80 | 45.44 | 45.67 | 8,813,120 | +0.24(+0.54%) |
Mar 25, 2010 | 45.58 | 45.79 | 45.38 | 45.42 | 8,402,996 | +0.07(+0.15%) |
Mar 24, 2010 | 45.49 | 45.62 | 45.21 | 45.36 | 9,372,291 | -0.37(-0.82%) |
Mar 23, 2010 | 45.59 | 45.73 | 45.38 | 45.73 | 11,867,177 | +0.23(+0.51%) |
Mar 22, 2010 | 44.86 | 45.66 | 44.75 | 45.50 | 10,878,429 | +0.33(+0.72%) |
Mar 19, 2010 | 45.42 | 45.43 | 44.81 | 45.17 | 15,066,626 | -0.10(-0.22%) |
Mar 18, 2010 | 45.13 | 45.32 | 45.06 | 45.27 | 9,141,030 | +0.20(+0.45%) |
Mar 17, 2010 | 44.97 | 45.11 | 44.73 | 45.07 | 7,096,979 | +0.21(+0.47%) |
Mar 16, 2010 | 44.96 | 44.98 | 44.68 | 44.86 | 8,403,048 | +0.10(+0.21%) |
Mar 15, 2010 | 44.64 | 44.83 | 44.64 | 44.77 | 8,417,066 | +0.27(+0.61%) |
Mar 12, 2010 | 44.45 | 44.80 | 44.38 | 44.49 | 9,722,729 | +0.22(+0.49%) |
Mar 11, 2010 | 44.00 | 44.28 | 43.91 | 44.28 | 6,407,350 | +0.18(+0.42%) |
Mar 10, 2010 | 44.15 | 44.30 | 43.95 | 44.09 | 10,162,326 | -0.11(-0.25%) |
Mar 09, 2010 | 44.13 | 44.47 | 44.03 | 44.20 | 10,496,227 | -0.01(-0.03%) |
Mar 08, 2010 | 43.73 | 44.50 | 43.61 | 44.22 | 17,416,674 | +0.98(+2.28%) |
Mar 05, 2010 | 43.27 | 43.29 | 42.95 | 43.23 | 12,010,432 | +0.16(+0.38%) |
Mar 04, 2010 | 43.20 | 43.31 | 42.98 | 43.07 | 8,775,071 | -0.14(-0.31%) |
Mar 03, 2010 | 43.63 | 43.69 | 43.08 | 43.20 | 9,419,982 | -0.30(-0.69%) |
Mar 02, 2010 | 43.74 | 43.74 | 43.39 | 43.50 | 9,236,753 | +0.06(+0.14%) |
Mar 01, 2010 | 43.44 | 43.55 | 43.23 | 43.44 | 9,308,302 | +0.09(+0.20%) |
Feb 26, 2010 | 43.77 | 43.95 | 43.35 | 43.35 | 12,207,151 | -0.36(-0.82%) |
Feb 25, 2010 | 43.65 | 43.89 | 43.29 | 43.71 | 12,518,533 | -0.22(-0.49%) |
Feb 24, 2010 | 43.74 | 44.13 | 43.61 | 43.93 | 11,258,083 | +0.25(+0.58%) |
Feb 23, 2010 | 43.61 | 43.80 | 43.56 | 43.67 | 11,118,402 | +0.07(+0.15%) |
Feb 22, 2010 | 43.72 | 43.72 | 43.51 | 43.61 | 6,349,493 | +0.02(+0.05%) |
Feb 19, 2010 | 43.40 | 43.69 | 43.29 | 43.59 | 8,351,201 | +0.21(+0.49%) |
Feb 18, 2010 | 43.16 | 43.51 | 43.09 | 43.38 | 7,390,419 | +0.11(+0.26%) |
Feb 17, 2010 | 43.23 | 43.32 | 42.93 | 43.26 | 8,054,746 | +0.17(+0.39%) |
Feb 16, 2010 | 42.75 | 43.21 | 42.60 | 43.10 | 10,530,931 | +0.28(+0.66%) |
Feb 12, 2010 | 42.56 | 42.81 | 42.81 | 42.81 | 10,025,454 | -0.13(-0.31%) |
Feb 11, 2010 | 42.58 | 42.98 | 42.11 | 42.95 | 11,108,367 | +0.36(+0.85%) |
Feb 10, 2010 | 42.78 | 42.97 | 42.40 | 42.58 | 9,151,340 | -0.22(-0.50%) |
Feb 09, 2010 | 42.52 | 42.99 | 42.26 | 42.80 | 15,048,160 | -0.05(-0.11%) |
Feb 08, 2010 | 42.74 | 42.95 | 42.36 | 42.85 | 10,362,658 | +0.18(+0.43%) |
Feb 05, 2010 | 43.14 | 43.32 | 42.17 | 42.66 | 20,810,392 | -0.46(-1.08%) |
Feb 04, 2010 | 43.89 | 43.94 | 43.10 | 43.13 | 16,142,730 | -0.77(-1.76%) |
Feb 03, 2010 | 43.51 | 44.27 | 43.50 | 43.90 | 20,341,530 | +0.79(+1.84%) |
Feb 02, 2010 | 43.00 | 43.12 | 42.65 | 43.11 | 10,800,073 | +0.27(+0.63%) |
Feb 01, 2010 | 42.30 | 43.07 | 42.30 | 42.84 | 11,981,007 | +0.81(+1.92%) |
Jan 29, 2010 | 42.29 | 42.56 | 42.01 | 42.03 | 11,275,271 | -0.27(-0.64%) |
Jan 28, 2010 | 42.99 | 43.00 | 42.25 | 42.30 | 12,714,217 | -0.61(-1.41%) |
Jan 27, 2010 | 42.87 | 43.09 | 42.62 | 42.91 | 12,002,348 | -0.05(-0.13%) |
Jan 26, 2010 | 42.25 | 43.09 | 42.25 | 42.96 | 13,802,305 | +0.48(+1.14%) |
Jan 25, 2010 | 42.64 | 42.82 | 42.36 | 42.48 | 9,479,377 | -0.20(-0.47%) |
Jan 22, 2010 | 42.57 | 43.61 | 42.29 | 42.68 | 23,240,720 | +0.13(+0.30%) |
Jan 21, 2010 | 42.40 | 42.82 | 42.28 | 42.55 | 17,414,100 | +0.13(+0.30%) |
Jan 20, 2010 | 42.75 | 42.82 | 42.25 | 42.42 | 10,392,365 | -0.32(-0.74%) |
Jan 19, 2010 | 42.35 | 42.97 | 42.26 | 42.74 | 12,701,472 | +0.81(+1.93%) |
Jan 15, 2010 | 42.19 | 41.93 | 41.93 | 41.93 | 14,005,008 | -0.25(-0.59%) |
Jan 14, 2010 | 42.12 | 42.23 | 41.80 | 42.18 | 10,539,068 | +0.04(+0.10%) |
Jan 13, 2010 | 42.32 | 42.61 | 42.12 | 42.14 | 12,807,586 | -0.05(-0.11%) |
Jan 12, 2010 | 41.76 | 42.19 | 41.74 | 42.19 | 10,693,126 | +0.23(+0.55%) |
Jan 11, 2010 | 41.76 | 42.03 | 41.64 | 41.96 | 9,032,459 | +0.32(+0.78%) |
Jan 08, 2010 | 41.92 | 42.02 | 41.47 | 41.63 | 9,071,145 | -0.04(-0.10%) |
Jan 07, 2010 | 41.24 | 41.97 | 41.14 | 41.68 | 11,165,949 | +0.30(+0.73%) |
Jan 06, 2010 | 41.88 | 42.02 | 41.11 | 41.37 | 15,671,766 | -0.57(-1.35%) |
Jan 05, 2010 | 42.19 | 42.25 | 41.87 | 41.94 | 10,544,118 | -0.33(-0.78%) |
Jan 04, 2010 | 42.17 | 42.46 | 41.95 | 42.27 | 8,672,995 | +0.23(+0.54%) |
Dec 31, 2009 | 42.40 | 42.04 | 42.04 | 42.04 | 6,676,853 | -0.30(-0.72%) |
Dec 30, 2009 | 42.72 | 42.85 | 42.29 | 42.34 | 10,064,419 | -0.47(-1.10%) |
Dec 29, 2009 | 42.87 | 43.04 | 42.80 | 42.81 | 3,904,556 | -0.01(-0.03%) |
Dec 28, 2009 | 42.71 | 42.89 | 42.52 | 42.83 | 3,548,848 | +0.13(+0.30%) |
Dec 24, 2009 | 42.64 | 42.89 | 42.58 | 42.70 | 3,827,996 | +0.04(+0.09%) |
Dec 23, 2009 | 42.40 | 42.87 | 42.13 | 42.66 | 8,747,934 | +0.26(+0.62%) |
Dec 22, 2009 | 42.20 | 42.48 | 42.19 | 42.40 | 5,077,386 | +0.21(+0.49%) |
Dec 21, 2009 | 41.90 | 42.47 | 41.84 | 42.19 | 6,870,412 | +0.33(+0.79%) |
Dec 18, 2009 | 41.74 | 42.03 | 41.72 | 41.86 | 14,636,230 | +0.17(+0.40%) |
Dec 17, 2009 | 41.90 | 42.06 | 41.69 | 41.69 | 8,048,022 | -0.33(-0.79%) |
Dec 16, 2009 | 41.96 | 42.24 | 41.70 | 42.02 | 8,393,691 | +0.28(+0.66%) |
Dec 15, 2009 | 41.90 | 42.03 | 41.67 | 41.74 | 7,356,371 | -0.09(-0.23%) |
Dec 14, 2009 | 41.91 | 42.01 | 41.62 | 41.84 | 8,366,460 | +0.32(+0.78%) |
Dec 11, 2009 | 41.32 | 41.68 | 41.20 | 41.51 | 8,710,293 | +0.41(+1.00%) |
Dec 10, 2009 | 41.06 | 41.30 | 40.86 | 41.10 | 11,935,649 | +0.30(+0.74%) |
Dec 09, 2009 | 40.89 | 41.09 | 40.62 | 40.80 | 16,207,150 | -0.01(-0.02%) |
Dec 08, 2009 | 40.70 | 41.01 | 40.42 | 40.81 | 21,828,832 | -0.89(-2.13%) |
Dec 07, 2009 | 41.51 | 41.92 | 41.26 | 41.70 | 13,422,322 | +0.23(+0.55%) |
Dec 04, 2009 | 42.05 | 42.21 | 41.16 | 41.47 | 14,106,473 | -0.26(-0.61%) |
Dec 03, 2009 | 42.17 | 42.31 | 41.71 | 41.72 | 15,983,941 | -0.36(-0.85%) |
Dec 02, 2009 | 42.75 | 42.99 | 42.07 | 42.08 | 15,628,359 | -0.70(-1.64%) |
Dec 01, 2009 | 42.85 | 43.12 | 42.76 | 42.78 | 14,280,194 | +0.20(+0.46%) |
Nov 30, 2009 | 42.93 | 42.93 | 42.44 | 42.58 | 9,752,685 | -0.24(-0.55%) |
Nov 27, 2009 | 42.40 | 42.99 | 42.40 | 42.82 | 5,284,460 | -0.57(-1.32%) |
Nov 25, 2009 | 43.37 | 43.49 | 43.27 | 43.39 | 11,291,912 | +0.15(+0.36%) |
Nov 24, 2009 | 43.10 | 43.28 | 42.60 | 43.24 | 12,289,925 | +0.15(+0.36%) |
Nov 23, 2009 | 43.29 | 43.29 | 42.87 | 43.08 | 10,206,422 | +0.01(+0.03%) |
Nov 20, 2009 | 42.66 | 43.22 | 42.58 | 43.07 | 13,146,162 | +0.38(+0.88%) |
Nov 19, 2009 | 43.05 | 43.05 | 42.45 | 42.69 | 8,686,489 | -0.38(-0.89%) |
Nov 18, 2009 | 42.83 | 43.08 | 42.56 | 43.08 | 10,376,939 | +0.28(+0.65%) |
Nov 17, 2009 | 43.32 | 43.41 | 42.72 | 42.80 | 12,637,110 | -0.65(-1.49%) |
Nov 16, 2009 | 43.04 | 43.59 | 42.89 | 43.45 | 17,986,676 | +0.64(+1.49%) |
Nov 13, 2009 | 42.09 | 42.95 | 41.86 | 42.81 | 14,406,629 | +0.95(+2.27%) |
Nov 12, 2009 | 42.23 | 42.29 | 41.74 | 41.86 | 9,531,301 | -0.44(-1.05%) |
Nov 11, 2009 | 42.20 | 42.48 | 42.05 | 42.30 | 9,866,831 | +0.37(+0.88%) |
Nov 10, 2009 | 42.07 | 42.25 | 41.73 | 41.93 | 11,003,656 | -0.24(-0.57%) |
Nov 09, 2009 | 41.92 | 42.34 | 41.83 | 42.17 | 15,621,217 | +0.62(+1.49%) |
Nov 06, 2009 | 41.10 | 41.86 | 41.09 | 41.55 | 16,033,800 | +0.46(+1.11%) |
Nov 05, 2009 | 40.71 | 41.41 | 40.59 | 41.10 | 16,339,030 | +0.51(+1.24%) |
Nov 04, 2009 | 40.06 | 40.97 | 39.86 | 40.59 | 18,261,342 | +0.71(+1.77%) |
Nov 03, 2009 | 39.60 | 40.09 | 39.60 | 39.88 | 9,746,451 | +0.05(+0.14%) |
Nov 02, 2009 | 39.62 | 40.09 | 39.45 | 39.83 | 11,263,450 | +0.37(+0.94%) |
Oct 30, 2009 | 39.78 | 40.06 | 39.43 | 39.46 | 14,672,888 | -0.36(-0.90%) |
Oct 29, 2009 | 39.71 | 39.87 | 39.45 | 39.82 | 10,351,507 | +0.34(+0.85%) |
Oct 28, 2009 | 39.49 | 39.94 | 39.45 | 39.48 | 13,000,032 | -0.26(-0.64%) |
Oct 27, 2009 | 39.87 | 39.91 | 39.35 | 39.74 | 12,382,292 | -0.12(-0.30%) |
Oct 26, 2009 | 40.07 | 40.37 | 39.80 | 39.86 | 13,397,714 | -0.15(-0.39%) |
Oct 23, 2009 | 39.94 | 40.13 | 39.79 | 40.01 | 11,334,659 | -0.05(-0.12%) |
Oct 22, 2009 | 40.31 | 40.80 | 39.78 | 40.06 | 36,573,892 | +0.79(+2.01%) |
Oct 21, 2009 | 39.59 | 39.80 | 39.05 | 39.27 | 14,287,879 | -0.40(-1.00%) |
Oct 20, 2009 | 39.49 | 40.07 | 39.47 | 39.67 | 11,300,903 | -0.24(-0.61%) |
Oct 19, 2009 | 39.70 | 40.03 | 39.60 | 39.91 | 11,239,481 | +0.34(+0.85%) |
Oct 16, 2009 | 39.10 | 39.88 | 39.09 | 39.57 | 14,823,889 | +0.39(+1.00%) |
Oct 15, 2009 | 38.56 | 39.22 | 38.56 | 39.18 | 12,091,739 | +0.47(+1.22%) |
Oct 14, 2009 | 38.65 | 39.00 | 38.64 | 38.71 | 11,258,753 | +0.30(+0.79%) |
Oct 13, 2009 | 38.18 | 38.58 | 38.16 | 38.41 | 9,156,007 | +0.25(+0.65%) |
Oct 12, 2009 | 38.43 | 38.74 | 38.09 | 38.16 | 12,699,351 | -0.01(-0.04%) |
Oct 09, 2009 | 38.07 | 38.22 | 37.72 | 38.17 | 15,191,432 | -0.11(-0.30%) |
Oct 08, 2009 | 38.69 | 38.79 | 38.25 | 38.29 | 12,949,943 | -0.18(-0.47%) |
Oct 07, 2009 | 38.53 | 38.75 | 38.19 | 38.47 | 10,819,422 | -0.20(-0.52%) |
Oct 06, 2009 | 38.19 | 38.81 | 38.19 | 38.67 | 10,641,789 | +0.56(+1.47%) |
Oct 05, 2009 | 38.31 | 38.38 | 37.90 | 38.11 | 11,942,901 | -0.07(-0.18%) |
Oct 02, 2009 | 37.88 | 38.50 | 37.76 | 38.18 | 13,162,654 | -0.02(-0.05%) |
Oct 01, 2009 | 38.37 | 38.47 | 38.01 | 38.20 | 14,861,851 | -0.22(-0.58%) |
Sep 30, 2009 | 38.35 | 38.60 | 37.85 | 38.42 | 14,594,926 | -0.07(-0.17%) |
Sep 29, 2009 | 38.50 | 38.82 | 38.41 | 38.49 | 11,203,037 | -0.32(-0.83%) |
Sep 28, 2009 | 38.54 | 38.83 | 38.43 | 38.81 | 11,561,785 | +0.47(+1.23%) |
Sep 25, 2009 | 38.03 | 38.69 | 37.99 | 38.34 | 16,755,418 | +0.56(+1.48%) |
Sep 24, 2009 | 37.49 | 37.97 | 37.39 | 37.78 | 13,771,178 | +0.39(+1.04%) |
Sep 23, 2009 | 37.62 | 37.88 | 37.37 | 37.39 | 12,757,796 | -0.18(-0.48%) |
Sep 22, 2009 | 38.04 | 38.04 | 37.42 | 37.58 | 11,902,100 | -0.22(-0.59%) |
Sep 21, 2009 | 38.07 | 38.21 | 37.59 | 37.80 | 14,585,670 | -0.58(-1.51%) |
Sep 18, 2009 | 38.11 | 38.38 | 37.90 | 38.38 | 21,337,430 | +0.36(+0.96%) |
Sep 17, 2009 | 37.98 | 38.19 | 37.74 | 38.01 | 14,437,357 | +0.93(+2.50%) |
Sep 16, 2009 | 37.22 | 38.13 | 37.03 | 37.09 | 25,780,510 | +0.07(+0.19%) |
Sep 15, 2009 | 36.75 | 37.22 | 36.47 | 37.02 | 21,198,154 | +0.56(+1.53%) |
Sep 14, 2009 | 36.42 | 36.59 | 36.28 | 36.46 | 15,258,948 | -0.16(-0.44%) |
Sep 11, 2009 | 37.10 | 37.11 | 36.51 | 36.62 | 18,131,008 | -0.31(-0.84%) |
Sep 10, 2009 | 37.20 | 37.29 | 36.86 | 36.93 | 18,492,510 | -0.16(-0.44%) |
Sep 09, 2009 | 37.11 | 37.38 | 36.82 | 37.09 | 26,470,816 | -0.76(-2.01%) |
Sep 08, 2009 | 37.97 | 38.12 | 37.70 | 37.85 | 11,109,381 | +0.05(+0.14%) |
Sep 04, 2009 | 37.43 | 37.86 | 37.30 | 37.80 | 7,252,640 | +0.38(+1.03%) |
Sep 03, 2009 | 37.40 | 37.43 | 37.07 | 37.41 | 8,436,408 | +0.13(+0.36%) |
Sep 02, 2009 | 37.46 | 37.50 | 36.82 | 37.28 | 10,336,086 | -0.18(-0.49%) |
Sep 01, 2009 | 37.74 | 37.97 | 37.34 | 37.46 | 11,569,863 | -0.40(-1.07%) |
Aug 31, 2009 | 37.53 | 37.86 | 37.47 | 37.86 | 11,716,623 | +0.11(+0.30%) |
Aug 28, 2009 | 38.39 | 38.41 | 37.54 | 37.75 | 12,901,831 | -0.73(-1.91%) |
Aug 27, 2009 | 38.42 | 38.50 | 38.10 | 38.48 | 12,570,877 | +0.11(+0.28%) |
Aug 26, 2009 | 38.02 | 38.52 | 37.90 | 38.38 | 12,266,540 | +0.37(+0.97%) |
Aug 25, 2009 | 37.82 | 38.21 | 37.80 | 38.01 | 11,053,980 | +0.36(+0.97%) |
Aug 24, 2009 | 37.96 | 37.96 | 37.50 | 37.64 | 9,860,670 | -0.24(-0.64%) |
Aug 21, 2009 | 38.04 | 38.12 | 37.74 | 37.88 | 11,394,000 | +0.09(+0.23%) |
Aug 20, 2009 | 37.54 | 37.87 | 37.47 | 37.80 | 8,201,789 | +0.33(+0.88%) |
Aug 19, 2009 | 37.17 | 37.70 | 37.10 | 37.47 | 11,828,462 | +0.26(+0.71%) |
Aug 18, 2009 | 36.74 | 37.21 | 36.65 | 37.20 | 15,306,590 | +0.24(+0.66%) |
Aug 17, 2009 | 36.87 | 37.19 | 36.69 | 36.96 | 15,504,427 | -0.25(-0.67%) |
Aug 14, 2009 | 37.49 | 37.57 | 36.92 | 37.21 | 11,445,652 | -0.34(-0.91%) |
Aug 13, 2009 | 38.01 | 38.14 | 37.41 | 37.55 | 14,743,000 | -0.32(-0.85%) |
Aug 12, 2009 | 37.64 | 38.13 | 37.54 | 37.88 | 10,729,679 | +0.16(+0.43%) |
Aug 11, 2009 | 37.74 | 37.95 | 37.60 | 37.72 | 12,942,519 | -0.17(-0.44%) |
Aug 10, 2009 | 37.57 | 38.03 | 37.53 | 37.88 | 16,332,665 | +0.72(+1.94%) |
Aug 07, 2009 | 37.08 | 37.30 | 36.90 | 37.16 | 12,086,426 | +0.24(+0.66%) |
Aug 06, 2009 | 37.16 | 37.20 | 36.81 | 36.92 | 15,222,225 | -0.17(-0.45%) |
Aug 05, 2009 | 37.12 | 37.19 | 36.90 | 37.09 | 14,000,613 | +0.06(+0.17%) |
Aug 04, 2009 | 37.25 | 37.36 | 36.97 | 37.03 | 17,499,928 | -0.16(-0.42%) |
Aug 03, 2009 | 37.10 | 37.29 | 36.81 | 37.18 | 15,754,419 | +0.11(+0.31%) |
Jul 31, 2009 | 37.37 | 37.56 | 36.98 | 37.07 | 20,080,940 | -0.36(-0.95%) |
Jul 30, 2009 | 38.11 | 38.17 | 37.40 | 37.43 | 20,564,908 | -0.55(-1.45%) |
Jul 29, 2009 | 37.87 | 38.35 | 37.84 | 37.98 | 11,886,086 | -0.04(-0.11%) |
Jul 28, 2009 | 37.64 | 38.17 | 37.57 | 38.02 | 12,994,218 | +0.41(+1.09%) |
Jul 27, 2009 | 37.69 | 37.78 | 37.50 | 37.61 | 11,574,333 | -0.15(-0.39%) |
Jul 24, 2009 | 37.97 | 38.02 | 37.53 | 37.76 | 18,324,526 | -0.01(-0.02%) |
Jul 23, 2009 | 38.37 | 38.50 | 37.45 | 37.76 | 50,838,488 | -1.84(-4.64%) |
Jul 22, 2009 | 39.41 | 40.12 | 39.37 | 39.60 | 13,584,672 | +0.13(+0.32%) |
Jul 21, 2009 | 39.40 | 39.50 | 38.99 | 39.47 | 11,508,565 | +0.24(+0.60%) |
Jul 20, 2009 | 39.20 | 39.39 | 39.04 | 39.24 | 12,020,777 | +0.30(+0.76%) |
Jul 17, 2009 | 38.61 | 39.08 | 38.55 | 38.94 | 14,509,266 | +0.42(+1.08%) |
Jul 16, 2009 | 38.50 | 38.60 | 38.32 | 38.52 | 14,972,215 | +0.09(+0.25%) |
Jul 15, 2009 | 38.70 | 38.71 | 38.18 | 38.43 | 17,674,266 | -0.26(-0.66%) |
Jul 14, 2009 | 38.54 | 38.72 | 38.28 | 38.69 | 9,907,408 | +0.13(+0.33%) |
Jul 13, 2009 | 38.44 | 38.73 | 38.40 | 38.56 | 10,482,279 | +0.15(+0.39%) |
Jul 10, 2009 | 38.08 | 38.86 | 38.08 | 38.41 | 10,010,443 | +0.19(+0.49%) |
Jul 09, 2009 | 38.54 | 38.57 | 37.89 | 38.22 | 11,575,711 | -0.18(-0.47%) |
Jul 08, 2009 | 38.44 | 38.50 | 38.00 | 38.40 | 15,998,790 | +0.16(+0.42%) |
Jul 07, 2009 | 39.05 | 39.05 | 38.21 | 38.24 | 12,168,374 | -0.80(-2.05%) |
Jul 06, 2009 | 38.43 | 39.21 | 38.24 | 39.04 | 11,188,748 | +0.36(+0.94%) |
Jul 02, 2009 | 38.84 | 38.94 | 38.54 | 38.68 | 10,353,674 | -0.52(-1.32%) |