Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.41 | 40.65 | 38.17 | 40.26 | 18,628,264 | +2.15(+5.64%) |
Jun 29, 2011 | 38.75 | 38.92 | 37.86 | 38.11 | 9,211,381 | -0.58(-1.50%) |
Jun 28, 2011 | 38.55 | 39.08 | 38.47 | 38.69 | 5,906,736 | +0.23(+0.60%) |
Jun 27, 2011 | 37.66 | 38.62 | 37.41 | 38.46 | 7,043,431 | +0.92(+2.44%) |
Jun 24, 2011 | 38.79 | 38.95 | 37.49 | 37.54 | 13,405,253 | -1.56(-3.98%) |
Jun 23, 2011 | 38.10 | 39.14 | 37.88 | 39.10 | 7,514,332 | +0.42(+1.08%) |
Jun 22, 2011 | 38.53 | 39.28 | 38.16 | 38.68 | 5,687,663 | -0.15(-0.39%) |
Jun 21, 2011 | 37.97 | 39.02 | 37.63 | 38.83 | 5,996,469 | +0.92(+2.42%) |
Jun 20, 2011 | 37.76 | 38.08 | 37.44 | 37.91 | 4,707,523 | +0.27(+0.72%) |
Jun 17, 2011 | 38.48 | 38.76 | 37.56 | 37.64 | 7,827,590 | -0.23(-0.60%) |
Jun 16, 2011 | 38.53 | 39.06 | 37.38 | 37.87 | 7,251,828 | -0.69(-1.78%) |
Jun 15, 2011 | 38.40 | 39.55 | 37.89 | 38.56 | 11,908,996 | +0.52(+1.36%) |
Jun 14, 2011 | 37.58 | 38.24 | 37.52 | 38.04 | 5,366,939 | +0.79(+2.11%) |
Jun 13, 2011 | 37.36 | 37.47 | 36.85 | 37.25 | 4,917,303 | -0.13(-0.35%) |
Jun 10, 2011 | 37.93 | 38.34 | 37.34 | 37.38 | 6,048,506 | -0.91(-2.37%) |
Jun 09, 2011 | 38.20 | 38.40 | 37.86 | 38.29 | 4,704,966 | +0.17(+0.44%) |
Jun 08, 2011 | 38.48 | 38.73 | 37.79 | 38.12 | 5,562,588 | -0.51(-1.32%) |
Jun 07, 2011 | 38.66 | 39.40 | 38.56 | 38.63 | 8,563,588 | +0.20(+0.52%) |
Jun 06, 2011 | 39.14 | 39.43 | 38.24 | 38.44 | 9,427,161 | -1.18(-2.98%) |
Jun 03, 2011 | 40.11 | 40.42 | 39.54 | 39.62 | 5,164,083 | +0.36(+0.91%) |
May 24, 2011 | 40.25 | 40.33 | 39.19 | 39.26 | 8,634,498 | -1.03(-2.56%) |
May 23, 2011 | 40.27 | 40.50 | 40.04 | 40.29 | 3,771,861 | -0.67(-1.64%) |
May 20, 2011 | 41.47 | 41.55 | 40.89 | 40.96 | 6,042,869 | -0.57(-1.38%) |
May 19, 2011 | 41.10 | 41.55 | 40.76 | 41.53 | 4,694,305 | +0.64(+1.57%) |
May 18, 2011 | 39.95 | 41.21 | 39.68 | 40.89 | 3,883,177 | +1.01(+2.54%) |
May 17, 2011 | 40.31 | 40.65 | 39.63 | 39.88 | 5,858,269 | -0.63(-1.54%) |
May 16, 2011 | 40.94 | 41.25 | 40.42 | 40.50 | 3,981,153 | -0.68(-1.65%) |
May 13, 2011 | 41.75 | 41.75 | 40.94 | 41.18 | 4,170,121 | +0.00(+0.00%) |
May 12, 2011 | 41.03 | 41.94 | 40.94 | 41.18 | 6,190,940 | +0.02(+0.04%) |
May 11, 2011 | 41.95 | 42.09 | 40.80 | 41.17 | 6,786,958 | -0.18(-0.44%) |
May 10, 2011 | 40.81 | 41.47 | 40.61 | 41.35 | 5,476,562 | +0.79(+1.96%) |
May 09, 2011 | 40.68 | 40.91 | 40.28 | 40.56 | 4,338,695 | -0.10(-0.24%) |
May 06, 2011 | 39.64 | 40.91 | 39.56 | 40.65 | 7,207,975 | +1.37(+3.50%) |
May 05, 2011 | 39.19 | 40.17 | 39.14 | 39.28 | 4,065,289 | -0.29(-0.73%) |
May 04, 2011 | 39.59 | 39.82 | 38.92 | 39.57 | 5,636,818 | -0.13(-0.33%) |
May 03, 2011 | 39.50 | 39.88 | 39.35 | 39.70 | 4,661,607 | +0.27(+0.68%) |
May 02, 2011 | 39.36 | 40.12 | 39.30 | 39.43 | 5,341,767 | -0.31(-0.79%) |
Apr 29, 2011 | 40.01 | 40.24 | 39.60 | 39.75 | 8,386,824 | -0.23(-0.57%) |
Apr 28, 2011 | 39.92 | 40.15 | 39.13 | 39.98 | 7,258,602 | -0.11(-0.29%) |
Apr 27, 2011 | 40.14 | 40.18 | 39.32 | 40.09 | 5,420,790 | +0.21(+0.54%) |
Apr 26, 2011 | 39.72 | 40.33 | 39.56 | 39.88 | 6,537,651 | +0.26(+0.65%) |
Apr 25, 2011 | 39.50 | 40.33 | 38.96 | 39.62 | 10,064,023 | +0.70(+1.80%) |
Apr 21, 2011 | 37.64 | 39.17 | 37.58 | 38.92 | 13,346,472 | +1.54(+4.12%) |
Apr 20, 2011 | 36.90 | 37.59 | 36.64 | 37.37 | 6,963,678 | +1.14(+3.16%) |
Apr 19, 2011 | 36.68 | 36.69 | 35.88 | 36.23 | 7,430,951 | -0.47(-1.27%) |
Apr 18, 2011 | 36.49 | 36.87 | 36.11 | 36.70 | 6,408,339 | -0.34(-0.93%) |
Apr 15, 2011 | 36.93 | 37.37 | 36.72 | 37.04 | 10,687,776 | +0.11(+0.29%) |
Apr 14, 2011 | 36.74 | 37.26 | 36.36 | 36.93 | 9,400,050 | -0.12(-0.33%) |
Apr 13, 2011 | 36.78 | 37.43 | 36.58 | 37.05 | 10,644,984 | +0.57(+1.57%) |
Apr 12, 2011 | 35.84 | 36.52 | 35.61 | 36.48 | 10,536,568 | +0.53(+1.49%) |
Apr 11, 2011 | 35.59 | 35.97 | 35.26 | 35.95 | 5,869,384 | +0.26(+0.73%) |
Apr 08, 2011 | 35.62 | 35.97 | 35.43 | 35.69 | 5,123,541 | +0.09(+0.26%) |
Apr 07, 2011 | 35.52 | 36.04 | 35.33 | 35.60 | 6,403,545 | -0.02(-0.06%) |
Apr 06, 2011 | 35.32 | 35.82 | 35.20 | 35.62 | 8,053,347 | +0.50(+1.41%) |
Apr 05, 2011 | 35.00 | 35.37 | 34.75 | 35.12 | 9,235,843 | +0.27(+0.77%) |
Apr 04, 2011 | 36.71 | 36.89 | 34.63 | 34.86 | 14,768,071 | -1.91(-5.19%) |
Apr 01, 2011 | 36.91 | 37.35 | 36.61 | 36.76 | 8,716,739 | +0.04(+0.11%) |
Mar 31, 2011 | 36.64 | 37.26 | 36.28 | 36.72 | 10,159,608 | +0.11(+0.29%) |
Mar 30, 2011 | 36.62 | 37.10 | 36.25 | 36.62 | 6,923,751 | -0.20(-0.54%) |
Mar 29, 2011 | 36.22 | 37.17 | 35.99 | 36.82 | 5,609,299 | +0.50(+1.37%) |
Mar 28, 2011 | 37.23 | 37.24 | 36.23 | 36.32 | 5,201,912 | -0.76(-2.04%) |
Mar 25, 2011 | 37.54 | 37.69 | 36.57 | 37.08 | 6,648,556 | -0.26(-0.69%) |
Mar 24, 2011 | 36.88 | 37.41 | 36.42 | 37.34 | 5,444,217 | +0.76(+2.09%) |
Mar 23, 2011 | 36.52 | 36.81 | 36.08 | 36.57 | 5,166,665 | -0.12(-0.32%) |
Mar 22, 2011 | 37.18 | 37.25 | 36.40 | 36.69 | 5,048,291 | -0.35(-0.96%) |
Mar 21, 2011 | 37.37 | 37.60 | 36.96 | 37.05 | 7,164,040 | -0.09(-0.25%) |
Mar 18, 2011 | 36.25 | 37.15 | 36.07 | 37.14 | 16,233,840 | +1.30(+3.64%) |
Mar 17, 2011 | 36.19 | 36.43 | 35.73 | 35.83 | 10,296,451 | +0.16(+0.45%) |
Mar 16, 2011 | 35.20 | 36.19 | 35.03 | 35.67 | 12,640,441 | +0.19(+0.54%) |
Mar 15, 2011 | 33.99 | 35.70 | 33.94 | 35.48 | 14,358,453 | +0.11(+0.30%) |
Mar 14, 2011 | 35.93 | 36.46 | 35.33 | 35.38 | 14,389,084 | -0.87(-2.40%) |
Mar 11, 2011 | 36.66 | 36.95 | 36.05 | 36.25 | 13,873,914 | -0.68(-1.84%) |
Mar 10, 2011 | 37.18 | 37.18 | 35.52 | 36.92 | 32,611,966 | -2.39(-6.07%) |
Mar 09, 2011 | 39.20 | 39.51 | 38.40 | 39.31 | 5,287,338 | -0.08(-0.21%) |
Mar 08, 2011 | 39.05 | 39.63 | 38.56 | 39.40 | 3,484,175 | +0.40(+1.02%) |
Mar 07, 2011 | 39.91 | 39.91 | 38.50 | 39.00 | 4,563,980 | -0.70(-1.77%) |
Mar 04, 2011 | 40.02 | 40.18 | 39.19 | 39.70 | 4,304,198 | -0.31(-0.78%) |
Mar 03, 2011 | 39.31 | 40.30 | 39.09 | 40.01 | 6,989,464 | +1.05(+2.70%) |
Mar 02, 2011 | 38.50 | 39.71 | 38.47 | 38.96 | 6,149,303 | +0.34(+0.89%) |
Mar 01, 2011 | 39.61 | 39.76 | 38.37 | 38.62 | 9,278,702 | -0.79(-1.99%) |
Feb 28, 2011 | 39.98 | 40.15 | 38.93 | 39.40 | 8,346,584 | -0.62(-1.54%) |
Feb 25, 2011 | 39.10 | 40.23 | 39.07 | 40.02 | 11,603,627 | +1.24(+3.21%) |
Feb 24, 2011 | 38.48 | 38.93 | 38.36 | 38.78 | 12,926,657 | +0.15(+0.39%) |
Feb 23, 2011 | 39.27 | 39.30 | 38.00 | 38.63 | 13,796,852 | -0.92(-2.31%) |
Feb 22, 2011 | 39.83 | 39.94 | 39.05 | 39.54 | 14,134,505 | -0.92(-2.28%) |
Feb 18, 2011 | 41.88 | 42.14 | 40.18 | 40.46 | 14,735,188 | -1.31(-3.14%) |
Feb 17, 2011 | 41.39 | 42.03 | 39.83 | 41.78 | 39,530,788 | -2.88(-6.44%) |
Feb 16, 2011 | 45.03 | 45.15 | 44.38 | 44.65 | 10,352,385 | +0.08(+0.17%) |
Feb 15, 2011 | 45.29 | 45.39 | 44.46 | 44.58 | 6,194,135 | -0.90(-1.98%) |
Feb 14, 2011 | 46.30 | 46.30 | 45.12 | 45.48 | 5,453,775 | -0.75(-1.62%) |
Feb 11, 2011 | 46.05 | 46.54 | 45.25 | 46.22 | 5,527,072 | +0.05(+0.10%) |
Feb 10, 2011 | 45.11 | 46.25 | 45.03 | 46.18 | 6,381,561 | +0.59(+1.29%) |
Feb 09, 2011 | 45.09 | 45.76 | 44.63 | 45.59 | 5,275,518 | +0.35(+0.78%) |
Feb 08, 2011 | 44.80 | 45.43 | 44.43 | 45.24 | 3,731,041 | +0.51(+1.14%) |
Feb 07, 2011 | 44.69 | 45.37 | 44.54 | 44.73 | 4,996,575 | +0.54(+1.23%) |
Feb 04, 2011 | 43.78 | 44.34 | 43.71 | 44.19 | 4,374,155 | +0.70(+1.61%) |
Feb 03, 2011 | 43.58 | 43.94 | 43.00 | 43.48 | 3,181,642 | -0.08(-0.18%) |
Feb 02, 2011 | 43.04 | 44.02 | 42.96 | 43.56 | 4,995,098 | +0.45(+1.04%) |
Feb 01, 2011 | 42.11 | 43.32 | 41.89 | 43.11 | 5,400,647 | +1.37(+3.27%) |
Jan 31, 2011 | 41.12 | 42.03 | 41.09 | 41.75 | 5,185,287 | +0.53(+1.30%) |
Jan 28, 2011 | 42.13 | 42.60 | 40.81 | 41.21 | 6,452,799 | -0.99(-2.35%) |
Jan 27, 2011 | 42.39 | 42.69 | 41.84 | 42.20 | 11,159,109 | +0.12(+0.29%) |
Jan 26, 2011 | 41.06 | 42.26 | 40.97 | 42.08 | 5,634,821 | +1.12(+2.74%) |
Jan 25, 2011 | 41.93 | 41.93 | 40.53 | 40.96 | 10,679,871 | -1.41(-3.33%) |
Jan 24, 2011 | 42.51 | 42.75 | 41.92 | 42.37 | 5,621,366 | -0.17(-0.39%) |
Jan 21, 2011 | 43.08 | 43.59 | 42.41 | 42.54 | 7,085,091 | -0.34(-0.80%) |
Jan 20, 2011 | 42.48 | 43.32 | 42.14 | 42.88 | 8,903,843 | -1.08(-2.45%) |
Jan 19, 2011 | 44.80 | 45.03 | 43.53 | 43.96 | 5,052,705 | -1.04(-2.31%) |
Jan 18, 2011 | 45.29 | 45.61 | 44.73 | 44.99 | 3,399,049 | -0.37(-0.82%) |
Jan 14, 2011 | 44.67 | 45.50 | 44.64 | 45.37 | 3,752,573 | +0.66(+1.47%) |
Jan 13, 2011 | 44.84 | 45.03 | 44.53 | 44.71 | 4,475,004 | -0.24(-0.53%) |
Jan 12, 2011 | 45.03 | 45.54 | 44.42 | 44.95 | 5,766,605 | +0.50(+1.12%) |
Jan 11, 2011 | 44.83 | 44.85 | 43.85 | 44.45 | 5,480,209 | +0.05(+0.11%) |
Jan 10, 2011 | 43.48 | 44.57 | 42.97 | 44.40 | 5,911,254 | +0.77(+1.77%) |
Jan 07, 2011 | 43.68 | 44.05 | 42.97 | 43.63 | 5,475,123 | -0.22(-0.50%) |
Jan 06, 2011 | 44.22 | 44.73 | 43.67 | 43.85 | 6,136,744 | -0.29(-0.66%) |
Jan 05, 2011 | 43.50 | 44.33 | 43.18 | 44.14 | 5,105,278 | +0.37(+0.85%) |
Jan 04, 2011 | 43.73 | 44.07 | 43.15 | 43.77 | 7,705,337 | -0.02(-0.05%) |
Jan 03, 2011 | 42.35 | 43.87 | 42.16 | 43.79 | 9,761,994 | +1.87(+4.46%) |
Dec 31, 2010 | 41.88 | 41.98 | 41.46 | 41.92 | 2,369,233 | +0.05(+0.11%) |
Dec 30, 2010 | 41.69 | 42.00 | 41.44 | 41.88 | 2,048,806 | +0.14(+0.35%) |
Dec 29, 2010 | 41.79 | 42.04 | 41.44 | 41.73 | 1,803,988 | +0.00(+0.00%) |
Dec 28, 2010 | 42.01 | 42.13 | 41.42 | 41.73 | 1,909,564 | -0.24(-0.56%) |
Dec 27, 2010 | 41.70 | 42.17 | 41.20 | 41.97 | 1,684,418 | +0.18(+0.42%) |
Dec 23, 2010 | 41.88 | 42.03 | 41.62 | 41.79 | 2,458,857 | -0.20(-0.47%) |
Dec 22, 2010 | 42.03 | 42.26 | 41.61 | 41.99 | 2,848,511 | -0.20(-0.47%) |
Dec 21, 2010 | 42.50 | 42.71 | 42.01 | 42.19 | 4,017,821 | -0.03(-0.07%) |
Dec 20, 2010 | 41.84 | 42.33 | 41.64 | 42.22 | 6,646,862 | +1.18(+2.88%) |
Dec 17, 2010 | 40.91 | 41.23 | 40.56 | 41.04 | 8,204,051 | +0.07(+0.17%) |
Dec 16, 2010 | 40.31 | 41.39 | 40.25 | 40.97 | 4,752,676 | +0.79(+1.97%) |
Dec 15, 2010 | 40.76 | 41.10 | 39.99 | 40.17 | 7,460,655 | -0.63(-1.53%) |
Dec 14, 2010 | 42.29 | 42.34 | 40.37 | 40.80 | 10,110,902 | -1.59(-3.76%) |
Dec 13, 2010 | 42.00 | 43.13 | 41.92 | 42.39 | 10,676,101 | +1.09(+2.64%) |
Dec 10, 2010 | 41.79 | 41.85 | 41.13 | 41.30 | 6,554,653 | -0.31(-0.73%) |
Dec 09, 2010 | 42.14 | 42.23 | 41.41 | 41.61 | 5,516,946 | -0.44(-1.05%) |
Dec 08, 2010 | 41.04 | 42.11 | 40.51 | 42.05 | 7,964,674 | +1.14(+2.80%) |
Dec 07, 2010 | 41.07 | 41.44 | 40.58 | 40.91 | 6,671,128 | +0.27(+0.68%) |
Dec 06, 2010 | 41.19 | 41.24 | 40.29 | 40.63 | 6,118,651 | -0.61(-1.48%) |
Dec 03, 2010 | 40.88 | 41.62 | 40.72 | 41.24 | 5,315,748 | +0.18(+0.43%) |
Dec 02, 2010 | 39.56 | 41.18 | 39.48 | 41.07 | 9,712,683 | +1.26(+3.16%) |
Dec 01, 2010 | 39.29 | 39.88 | 39.27 | 39.81 | 8,867,928 | +0.96(+2.47%) |
Nov 30, 2010 | 38.37 | 39.01 | 38.14 | 38.85 | 6,995,658 | +0.00(+0.00%) |
Nov 29, 2010 | 38.48 | 39.01 | 38.22 | 38.85 | 6,129,534 | -0.09(-0.23%) |
Nov 26, 2010 | 38.76 | 39.01 | 38.40 | 38.94 | 2,300,081 | -0.26(-0.66%) |
Nov 24, 2010 | 39.17 | 39.20 | 39.20 | 39.20 | 8,198,004 | +0.41(+1.06%) |
Nov 23, 2010 | 39.28 | 39.63 | 38.43 | 38.79 | 8,329,840 | -1.05(-2.62%) |
Nov 22, 2010 | 38.84 | 40.26 | 38.82 | 39.83 | 8,258,924 | +0.58(+1.48%) |
Nov 19, 2010 | 40.34 | 40.81 | 39.11 | 39.25 | 12,453,115 | -1.27(-3.13%) |
Nov 18, 2010 | 40.11 | 40.86 | 39.27 | 40.52 | 25,622,548 | +2.95(+7.86%) |
Nov 17, 2010 | 40.20 | 41.78 | 37.07 | 37.57 | 36,286,216 | -2.62(-6.53%) |
Nov 16, 2010 | 41.15 | 41.78 | 39.90 | 40.19 | 12,591,597 | -0.95(-2.30%) |
Nov 15, 2010 | 41.04 | 41.90 | 40.81 | 41.14 | 6,457,169 | -0.14(-0.33%) |
Nov 12, 2010 | 42.04 | 42.33 | 40.39 | 41.27 | 9,621,145 | -1.01(-2.40%) |
Nov 11, 2010 | 42.39 | 42.62 | 41.52 | 42.29 | 11,067,762 | -1.11(-2.57%) |
Nov 10, 2010 | 43.35 | 44.21 | 42.71 | 43.40 | 8,874,561 | +0.21(+0.48%) |
Nov 09, 2010 | 42.66 | 43.64 | 42.65 | 43.19 | 8,088,919 | +0.50(+1.18%) |
Nov 08, 2010 | 42.03 | 42.71 | 41.84 | 42.69 | 5,418,304 | +0.67(+1.59%) |
Nov 05, 2010 | 42.00 | 42.53 | 41.68 | 42.02 | 4,948,237 | +0.13(+0.30%) |
Nov 04, 2010 | 41.46 | 42.30 | 41.37 | 41.90 | 8,498,040 | +0.90(+2.20%) |
Nov 03, 2010 | 41.01 | 41.16 | 40.24 | 41.00 | 3,621,519 | +0.11(+0.28%) |
Nov 02, 2010 | 40.86 | 41.33 | 40.78 | 40.88 | 3,594,674 | +0.24(+0.60%) |
Nov 01, 2010 | 40.91 | 41.23 | 40.39 | 40.64 | 5,169,368 | +0.02(+0.06%) |
Oct 29, 2010 | 40.14 | 40.88 | 40.09 | 40.62 | 4,615,735 | +0.34(+0.83%) |
Oct 28, 2010 | 40.72 | 40.76 | 39.74 | 40.28 | 4,792,413 | -0.21(-0.51%) |
Oct 27, 2010 | 40.04 | 40.93 | 39.91 | 40.49 | 6,511,063 | +0.90(+2.27%) |
Oct 25, 2010 | 39.85 | 40.20 | 39.41 | 39.59 | 5,195,839 | -0.05(-0.13%) |
Oct 22, 2010 | 38.90 | 39.98 | 38.82 | 39.64 | 4,933,759 | +0.77(+1.98%) |
Oct 21, 2010 | 39.91 | 39.95 | 38.14 | 38.87 | 7,070,933 | -0.54(-1.37%) |
Oct 20, 2010 | 39.17 | 39.98 | 38.97 | 39.41 | 7,995,113 | +0.51(+1.31%) |
Oct 19, 2010 | 37.80 | 39.49 | 37.37 | 38.90 | 13,407,576 | +0.53(+1.39%) |
Oct 18, 2010 | 38.33 | 38.40 | 37.91 | 38.37 | 6,801,591 | -0.02(-0.06%) |
Oct 15, 2010 | 38.91 | 38.92 | 38.00 | 38.39 | 8,283,057 | -0.05(-0.12%) |
Oct 14, 2010 | 38.23 | 38.79 | 38.09 | 38.44 | 10,268,176 | +0.59(+1.55%) |
Oct 13, 2010 | 37.60 | 37.96 | 37.40 | 37.85 | 7,994,186 | +0.65(+1.74%) |
Oct 12, 2010 | 36.57 | 37.28 | 35.83 | 37.20 | 7,132,122 | +0.56(+1.52%) |
Oct 11, 2010 | 37.25 | 37.29 | 36.53 | 36.64 | 5,369,138 | -0.55(-1.48%) |
Oct 08, 2010 | 36.81 | 37.27 | 35.87 | 37.19 | 8,394,848 | +0.37(+0.99%) |
Oct 07, 2010 | 36.61 | 37.11 | 35.75 | 36.83 | 12,323,275 | +0.44(+1.22%) |
Oct 06, 2010 | 38.95 | 38.98 | 36.00 | 36.38 | 19,408,402 | -2.46(-6.32%) |
Oct 05, 2010 | 38.14 | 39.11 | 37.94 | 38.84 | 10,330,303 | +1.21(+3.22%) |
Oct 04, 2010 | 37.13 | 38.06 | 37.02 | 37.63 | 8,822,587 | +0.53(+1.42%) |
Oct 01, 2010 | 37.82 | 38.21 | 36.97 | 37.10 | 13,383,474 | -0.88(-2.31%) |
Sep 30, 2010 | 37.92 | 38.21 | 37.15 | 37.98 | 16,169,911 | -0.78(-2.01%) |
Sep 29, 2010 | 38.73 | 39.13 | 38.21 | 38.76 | 8,394,633 | -0.14(-0.37%) |
Sep 28, 2010 | 37.79 | 39.21 | 37.66 | 38.90 | 13,175,885 | +1.23(+3.26%) |
Sep 27, 2010 | 38.27 | 38.36 | 37.39 | 37.67 | 6,854,443 | -0.76(-1.98%) |
Sep 24, 2010 | 37.90 | 38.82 | 37.68 | 38.44 | 12,127,028 | +1.60(+4.35%) |
Sep 23, 2010 | 36.75 | 37.33 | 36.49 | 36.83 | 9,452,156 | -0.12(-0.33%) |
Sep 22, 2010 | 36.51 | 37.02 | 36.16 | 36.96 | 13,242,887 | +0.19(+0.52%) |
Sep 21, 2010 | 37.93 | 37.97 | 36.55 | 36.76 | 14,013,789 | -1.12(-2.96%) |
Sep 20, 2010 | 37.75 | 38.04 | 37.42 | 37.89 | 8,433,215 | +0.48(+1.28%) |
Sep 17, 2010 | 37.39 | 37.49 | 36.97 | 37.41 | 11,033,092 | -0.20(-0.53%) |
Sep 15, 2010 | 36.67 | 37.80 | 36.47 | 37.60 | 17,543,954 | +0.90(+2.45%) |
Sep 14, 2010 | 36.57 | 37.44 | 36.42 | 36.70 | 14,419,197 | +0.02(+0.04%) |
Sep 13, 2010 | 35.82 | 36.78 | 35.74 | 36.69 | 11,410,549 | +1.35(+3.82%) |
Sep 10, 2010 | 35.17 | 35.67 | 34.87 | 35.34 | 8,253,275 | +0.00(+0.00%) |
Sep 09, 2010 | 35.90 | 36.53 | 35.30 | 35.34 | 10,462,751 | -0.08(-0.22%) |
Sep 08, 2010 | 34.22 | 35.85 | 34.22 | 35.41 | 17,970,288 | +1.26(+3.68%) |
Sep 07, 2010 | 33.36 | 34.32 | 33.36 | 34.16 | 9,765,480 | +0.56(+1.66%) |
Sep 03, 2010 | 33.18 | 33.81 | 33.05 | 33.60 | 8,546,081 | +0.75(+2.28%) |
Sep 02, 2010 | 32.24 | 32.96 | 31.94 | 32.85 | 8,882,113 | +0.88(+2.77%) |
Sep 01, 2010 | 31.28 | 32.23 | 31.07 | 31.97 | 11,275,039 | +1.17(+3.79%) |
Aug 31, 2010 | 30.70 | 31.02 | 30.47 | 30.80 | 7,659,528 | -0.11(-0.37%) |
Aug 30, 2010 | 31.39 | 31.88 | 30.82 | 30.91 | 8,646,449 | -0.70(-2.22%) |
Aug 27, 2010 | 30.51 | 31.77 | 30.21 | 31.62 | 13,990,063 | +1.34(+4.43%) |
Aug 26, 2010 | 30.26 | 30.52 | 29.91 | 30.27 | 9,399,336 | +0.30(+0.99%) |
Aug 25, 2010 | 29.95 | 30.25 | 29.67 | 29.98 | 9,081,976 | -0.17(-0.56%) |
Aug 24, 2010 | 30.40 | 30.56 | 30.01 | 30.14 | 9,781,338 | -0.71(-2.30%) |
Aug 23, 2010 | 31.12 | 31.79 | 30.59 | 30.85 | 8,815,065 | -0.06(-0.20%) |
Aug 20, 2010 | 30.93 | 31.49 | 30.55 | 30.91 | 9,595,887 | -0.13(-0.42%) |
Aug 19, 2010 | 29.31 | 31.23 | 29.27 | 31.04 | 29,889,978 | +1.05(+3.51%) |
Aug 18, 2010 | 29.56 | 30.15 | 28.98 | 29.99 | 14,322,458 | +0.51(+1.73%) |
Aug 17, 2010 | 29.74 | 30.10 | 29.43 | 29.48 | 9,009,125 | +0.01(+0.03%) |
Aug 16, 2010 | 28.85 | 29.82 | 28.72 | 29.47 | 7,791,054 | +0.38(+1.31%) |
Aug 13, 2010 | 28.86 | 29.80 | 28.66 | 29.09 | 14,886,992 | +0.43(+1.49%) |
Aug 12, 2010 | 29.53 | 30.36 | 28.25 | 28.66 | 23,945,594 | -2.74(-8.72%) |
Aug 11, 2010 | 31.16 | 31.53 | 30.52 | 31.40 | 10,396,779 | -0.40(-1.25%) |
Aug 10, 2010 | 32.69 | 32.74 | 31.17 | 31.80 | 11,557,224 | -0.93(-2.84%) |
Aug 09, 2010 | 33.07 | 33.22 | 32.58 | 32.73 | 6,238,659 | -0.15(-0.46%) |
Aug 06, 2010 | 32.69 | 33.00 | 32.23 | 32.88 | 7,372,408 | -0.47(-1.40%) |
Aug 05, 2010 | 33.86 | 33.90 | 33.06 | 33.35 | 7,030,954 | -0.69(-2.04%) |
Aug 04, 2010 | 33.64 | 34.24 | 33.60 | 34.04 | 6,833,994 | +0.58(+1.73%) |
Aug 03, 2010 | 33.56 | 33.74 | 32.80 | 33.46 | 8,000,162 | -0.10(-0.30%) |
Aug 02, 2010 | 32.66 | 33.69 | 32.53 | 33.56 | 7,194,669 | +1.30(+4.02%) |
Jul 30, 2010 | 32.04 | 32.44 | 31.80 | 32.26 | 5,510,270 | -0.09(-0.28%) |
Jul 29, 2010 | 33.19 | 33.28 | 32.01 | 32.36 | 7,529,972 | -0.57(-1.74%) |
Jul 28, 2010 | 33.29 | 33.45 | 32.66 | 32.93 | 5,169,877 | -0.44(-1.33%) |
Jul 27, 2010 | 33.58 | 33.75 | 32.97 | 33.37 | 6,889,883 | -0.21(-0.64%) |
Jul 26, 2010 | 32.71 | 33.70 | 32.54 | 33.58 | 7,871,832 | +0.70(+2.13%) |
Jul 23, 2010 | 31.74 | 32.93 | 31.72 | 32.88 | 10,769,639 | +0.87(+2.72%) |
Jul 22, 2010 | 30.88 | 32.03 | 30.86 | 32.01 | 8,267,057 | +1.63(+5.37%) |
Jul 21, 2010 | 31.27 | 31.27 | 30.28 | 30.38 | 8,039,016 | -1.21(-3.82%) |
Jul 20, 2010 | 30.66 | 31.59 | 30.33 | 31.59 | 7,287,265 | +0.30(+0.95%) |
Jul 19, 2010 | 31.04 | 31.40 | 30.61 | 31.29 | 6,989,216 | +0.40(+1.28%) |
Jul 16, 2010 | 31.04 | 31.20 | 30.61 | 30.89 | 10,870,161 | -0.18(-0.56%) |
Jul 15, 2010 | 30.77 | 31.16 | 30.64 | 31.07 | 9,425,155 | +0.31(+1.02%) |
Jul 14, 2010 | 30.27 | 31.23 | 30.20 | 30.75 | 7,372,134 | +0.58(+1.92%) |
Jul 13, 2010 | 29.97 | 30.36 | 29.63 | 30.17 | 6,436,022 | +0.46(+1.54%) |
Jul 12, 2010 | 29.60 | 30.11 | 29.18 | 29.72 | 6,542,776 | +0.15(+0.52%) |
Jul 09, 2010 | 29.14 | 29.73 | 29.14 | 29.56 | 6,147,347 | -0.10(-0.33%) |
Jul 08, 2010 | 30.43 | 30.50 | 29.20 | 29.66 | 9,824,660 | -0.54(-1.79%) |
Jul 07, 2010 | 28.45 | 30.25 | 28.27 | 30.21 | 10,494,338 | +1.89(+6.68%) |
Jul 06, 2010 | 28.71 | 28.87 | 27.96 | 28.31 | 6,925,540 | -0.01(-0.03%) |
Jul 02, 2010 | 29.10 | 29.10 | 27.98 | 28.32 | 6,830,275 | -0.75(-2.57%) |