Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.04 | 59.29 | 58.98 | 59.08 | 44,823,744 | -0.05(-0.08%) |
Apr 28, 2011 | 59.06 | 59.23 | 58.88 | 59.13 | 48,070,048 | -0.09(-0.15%) |
Apr 27, 2011 | 58.90 | 59.29 | 58.66 | 59.22 | 56,442,404 | +0.40(+0.68%) |
Apr 26, 2011 | 58.65 | 59.03 | 58.51 | 58.82 | 49,370,568 | +0.33(+0.56%) |
Apr 25, 2011 | 58.50 | 58.52 | 58.28 | 58.49 | 25,268,216 | +0.15(+0.26%) |
Apr 21, 2011 | 58.47 | 58.47 | 58.16 | 58.34 | 43,666,772 | +0.47(+0.80%) |
Apr 20, 2011 | 57.59 | 57.94 | 56.61 | 57.88 | 67,258,944 | +1.27(+2.25%) |
Apr 19, 2011 | 56.39 | 56.60 | 56.10 | 56.60 | 38,553,128 | +0.35(+0.62%) |
Apr 18, 2011 | 56.09 | 56.27 | 55.32 | 56.25 | 69,056,616 | -0.40(-0.71%) |
Apr 15, 2011 | 56.53 | 56.87 | 56.28 | 56.65 | 68,529,968 | -0.10(-0.18%) |
Apr 14, 2011 | 56.45 | 56.83 | 56.23 | 56.75 | 53,506,112 | -0.10(-0.18%) |
Apr 13, 2011 | 56.77 | 57.00 | 56.40 | 56.85 | 49,938,804 | +0.48(+0.85%) |
Apr 12, 2011 | 56.52 | 56.64 | 56.15 | 56.37 | 50,473,600 | -0.39(-0.69%) |
Apr 11, 2011 | 57.16 | 57.29 | 56.56 | 56.76 | 42,431,616 | -0.19(-0.33%) |
Apr 08, 2011 | 57.48 | 57.57 | 56.65 | 56.95 | 42,782,112 | -0.27(-0.47%) |
Apr 07, 2011 | 57.23 | 57.60 | 56.81 | 57.22 | 60,696,976 | -0.04(-0.07%) |
Apr 06, 2011 | 57.54 | 57.73 | 56.93 | 57.26 | 49,513,720 | +0.14(+0.25%) |
Apr 05, 2011 | 57.16 | 57.49 | 57.00 | 57.12 | 55,347,728 | -0.15(-0.26%) |
Apr 04, 2011 | 57.62 | 57.68 | 57.02 | 57.27 | 48,596,100 | -0.19(-0.33%) |
Apr 01, 2011 | 57.72 | 57.90 | 57.29 | 57.46 | 68,031,744 | +0.03(+0.05%) |
Mar 31, 2011 | 57.25 | 57.48 | 57.15 | 57.43 | 50,004,240 | +0.08(+0.14%) |
Mar 30, 2011 | 57.35 | 57.43 | 57.08 | 57.35 | 44,902,816 | +0.27(+0.47%) |
Mar 29, 2011 | 56.40 | 57.08 | 56.23 | 57.08 | 47,909,412 | +0.55(+0.97%) |
Mar 28, 2011 | 57.09 | 57.10 | 56.50 | 56.53 | 37,766,764 | -0.31(-0.55%) |
Mar 25, 2011 | 56.89 | 57.22 | 56.73 | 56.84 | 74,133,872 | +0.14(+0.25%) |
Mar 24, 2011 | 56.12 | 56.82 | 55.82 | 56.70 | 69,293,040 | +0.99(+1.78%) |
Mar 23, 2011 | 55.19 | 55.87 | 54.82 | 55.71 | 60,315,544 | +0.31(+0.57%) |
Mar 22, 2011 | 55.57 | 55.61 | 55.28 | 55.40 | 36,162,012 | -0.10(-0.19%) |
Mar 21, 2011 | 55.58 | 55.78 | 54.50 | 55.50 | 57,382,260 | +1.05(+1.93%) |
Mar 18, 2011 | 55.20 | 55.22 | 54.41 | 54.45 | 94,887,136 | -0.20(-0.37%) |
Mar 17, 2011 | 55.01 | 55.24 | 54.13 | 54.65 | 94,286,968 | +0.50(+0.92%) |
Mar 16, 2011 | 55.03 | 55.34 | 53.77 | 54.15 | 176,160,736 | -1.34(-2.41%) |
Mar 15, 2011 | 54.64 | 55.82 | 54.47 | 55.49 | 100,966,320 | -0.80(-1.42%) |
Mar 14, 2011 | 56.18 | 56.59 | 55.86 | 56.29 | 73,560,288 | -0.20(-0.35%) |
Mar 11, 2011 | 55.83 | 56.66 | 55.82 | 56.49 | 81,679,376 | +0.35(+0.62%) |
Mar 10, 2011 | 56.39 | 56.52 | 55.91 | 56.14 | 102,886,624 | -0.89(-1.56%) |
Mar 09, 2011 | 57.21 | 57.27 | 56.72 | 57.03 | 84,714,592 | -0.39(-0.68%) |
Mar 08, 2011 | 57.10 | 57.68 | 56.77 | 57.42 | 62,338,920 | +0.23(+0.40%) |
Mar 07, 2011 | 58.21 | 58.26 | 56.67 | 57.19 | 98,410,088 | -0.78(-1.34%) |
Mar 04, 2011 | 58.25 | 58.26 | 57.59 | 57.97 | 62,328,324 | -0.30(-0.51%) |
Mar 03, 2011 | 57.68 | 58.37 | 57.67 | 58.27 | 64,159,400 | +1.12(+1.97%) |
Mar 02, 2011 | 56.82 | 57.51 | 56.79 | 57.14 | 61,494,600 | +0.30(+0.53%) |
Mar 01, 2011 | 57.99 | 58.02 | 56.70 | 56.84 | 91,934,744 | -0.93(-1.61%) |
Feb 28, 2011 | 57.87 | 58.05 | 57.43 | 57.77 | 51,372,628 | +0.12(+0.21%) |
Feb 25, 2011 | 57.16 | 57.72 | 57.12 | 57.65 | 54,088,880 | +0.80(+1.40%) |
Feb 24, 2011 | 56.70 | 57.03 | 56.14 | 56.85 | 98,682,192 | +0.29(+0.52%) |
Feb 23, 2011 | 57.00 | 57.23 | 56.13 | 56.56 | 97,723,128 | -0.47(-0.82%) |
Feb 22, 2011 | 58.00 | 58.13 | 56.94 | 57.03 | 92,449,312 | -1.70(-2.89%) |
Feb 18, 2011 | 58.88 | 58.97 | 58.51 | 58.73 | 44,341,724 | -0.13(-0.22%) |
Feb 17, 2011 | 58.60 | 58.98 | 58.55 | 58.86 | 38,338,104 | -0.02(-0.04%) |
Feb 16, 2011 | 58.64 | 59.04 | 58.63 | 58.88 | 52,989,576 | +0.38(+0.65%) |
Feb 15, 2011 | 58.44 | 58.57 | 58.23 | 58.50 | 39,656,112 | -0.08(-0.14%) |
Feb 14, 2011 | 58.43 | 58.66 | 58.38 | 58.58 | 48,496,516 | +0.14(+0.24%) |
Feb 11, 2011 | 57.87 | 58.48 | 57.77 | 58.44 | 47,853,472 | +0.42(+0.72%) |
Feb 10, 2011 | 57.61 | 58.10 | 57.49 | 58.02 | 70,115,912 | +0.09(+0.16%) |
Feb 09, 2011 | 57.94 | 58.12 | 57.75 | 57.93 | 62,436,252 | -0.09(-0.16%) |
Feb 08, 2011 | 57.65 | 58.07 | 57.56 | 58.02 | 38,049,836 | +0.38(+0.65%) |
Feb 07, 2011 | 57.49 | 57.97 | 57.40 | 57.65 | 45,608,992 | +0.27(+0.48%) |
Feb 04, 2011 | 57.05 | 57.42 | 56.90 | 57.38 | 47,647,712 | +0.32(+0.56%) |
Feb 03, 2011 | 56.85 | 57.14 | 56.40 | 57.06 | 45,314,280 | +0.10(+0.18%) |
Feb 02, 2011 | 56.92 | 57.17 | 56.84 | 56.95 | 48,648,916 | -0.09(-0.17%) |
Feb 01, 2011 | 56.42 | 57.18 | 56.36 | 57.05 | 76,862,648 | +1.05(+1.87%) |
Jan 31, 2011 | 55.81 | 56.16 | 55.39 | 56.00 | 70,464,104 | +0.27(+0.48%) |
Jan 28, 2011 | 57.16 | 57.22 | 55.47 | 55.73 | 123,326,912 | -1.45(-2.54%) |
Jan 27, 2011 | 57.01 | 57.35 | 56.92 | 57.18 | 53,643,020 | +0.35(+0.62%) |
Jan 26, 2011 | 56.63 | 56.98 | 56.45 | 56.83 | 60,477,084 | +0.30(+0.53%) |
Jan 25, 2011 | 56.18 | 56.55 | 56.05 | 56.53 | 55,279,196 | +0.08(+0.15%) |
Jan 24, 2011 | 55.79 | 56.46 | 55.68 | 56.45 | 64,084,160 | +0.77(+1.38%) |
Jan 21, 2011 | 56.39 | 56.49 | 55.65 | 55.68 | 59,673,280 | -0.43(-0.77%) |
Jan 20, 2011 | 56.30 | 56.35 | 55.68 | 56.11 | 92,325,920 | -0.40(-0.71%) |
Jan 19, 2011 | 57.24 | 57.26 | 56.32 | 56.51 | 67,683,360 | -0.65(-1.14%) |
Jan 18, 2011 | 56.52 | 57.23 | 56.49 | 57.16 | 65,649,980 | +0.16(+0.28%) |
Jan 14, 2011 | 56.59 | 57.02 | 56.46 | 57.00 | 43,867,400 | +0.42(+0.75%) |
Jan 13, 2011 | 56.59 | 56.73 | 56.41 | 56.58 | 47,364,448 | +0.02(+0.04%) |
Jan 12, 2011 | 56.42 | 56.56 | 56.20 | 56.55 | 51,933,900 | +0.40(+0.70%) |
Jan 11, 2011 | 56.29 | 56.36 | 55.95 | 56.16 | 56,651,540 | +0.08(+0.14%) |
Jan 10, 2011 | 55.72 | 56.18 | 55.58 | 56.08 | 55,500,888 | +0.21(+0.38%) |
Jan 07, 2011 | 56.02 | 56.05 | 55.32 | 55.87 | 72,261,624 | -0.05(-0.09%) |
Jan 06, 2011 | 55.79 | 55.96 | 55.68 | 55.92 | 46,097,500 | +0.18(+0.32%) |
Jan 05, 2011 | 55.11 | 55.76 | 55.07 | 55.74 | 43,750,736 | +0.48(+0.86%) |
Jan 04, 2011 | 55.53 | 55.55 | 54.92 | 55.27 | 43,829,784 | -0.05(-0.08%) |
Jan 03, 2011 | 54.96 | 55.69 | 54.95 | 55.31 | 90,974,968 | +0.85(+1.56%) |
Dec 31, 2010 | 54.60 | 54.62 | 54.21 | 54.46 | 38,565,924 | -0.20(-0.37%) |
Dec 30, 2010 | 54.79 | 54.80 | 54.55 | 54.66 | 27,553,220 | -0.13(-0.24%) |
Dec 29, 2010 | 54.82 | 54.90 | 54.73 | 54.79 | 24,023,744 | +0.12(+0.22%) |
Dec 28, 2010 | 54.88 | 54.92 | 54.55 | 54.67 | 24,160,500 | -0.10(-0.18%) |
Dec 27, 2010 | 54.62 | 54.86 | 54.21 | 54.77 | 29,216,728 | +0.03(+0.05%) |
Dec 23, 2010 | 54.78 | 54.87 | 54.61 | 54.74 | 21,668,244 | -0.14(-0.26%) |
Dec 22, 2010 | 54.86 | 54.96 | 54.79 | 54.88 | 35,756,224 | -0.01(-0.01%) |
Dec 21, 2010 | 54.76 | 54.89 | 54.62 | 54.89 | 35,724,464 | +0.33(+0.60%) |
Dec 20, 2010 | 54.59 | 54.76 | 54.16 | 54.56 | 48,138,064 | +0.04(+0.07%) |
Dec 17, 2010 | 54.54 | 54.68 | 54.41 | 54.52 | 36,849,556 | -0.06(-0.11%) |
Dec 16, 2010 | 54.21 | 54.66 | 54.06 | 54.58 | 65,485,180 | +0.42(+0.78%) |
Dec 15, 2010 | 54.37 | 54.70 | 54.03 | 54.16 | 76,879,304 | -0.24(-0.43%) |
Dec 14, 2010 | 54.42 | 54.62 | 54.23 | 54.40 | 69,906,200 | +0.10(+0.17%) |
Dec 13, 2010 | 54.71 | 54.74 | 54.27 | 54.30 | 53,110,152 | -0.20(-0.36%) |
Dec 10, 2010 | 54.29 | 54.55 | 54.09 | 54.49 | 44,696,152 | +0.36(+0.67%) |
Dec 09, 2010 | 54.41 | 54.44 | 53.95 | 54.13 | 51,584,032 | +0.05(+0.10%) |
Dec 08, 2010 | 54.02 | 54.15 | 53.69 | 54.08 | 47,976,192 | +0.20(+0.37%) |
Dec 07, 2010 | 54.49 | 54.52 | 53.82 | 53.88 | 58,998,912 | +0.04(+0.07%) |
Dec 06, 2010 | 53.86 | 53.95 | 53.68 | 53.84 | 39,206,060 | -0.02(-0.05%) |
Dec 03, 2010 | 53.50 | 53.94 | 53.50 | 53.87 | 38,014,164 | +0.14(+0.26%) |
Dec 02, 2010 | 53.27 | 53.81 | 53.21 | 53.73 | 56,858,476 | +0.54(+1.02%) |
Dec 01, 2010 | 52.87 | 53.46 | 52.84 | 53.19 | 81,699,296 | +1.10(+2.12%) |
Nov 30, 2010 | 52.18 | 52.74 | 51.88 | 52.09 | 118,809,904 | -0.64(-1.22%) |
Nov 29, 2010 | 52.70 | 52.90 | 52.10 | 52.73 | 89,224,640 | -0.04(-0.08%) |
Nov 26, 2010 | 52.80 | 53.13 | 52.67 | 52.77 | 23,640,288 | -0.35(-0.66%) |
Nov 24, 2010 | 52.58 | 53.12 | 53.12 | 53.12 | 53,455,536 | +1.05(+2.02%) |
Nov 23, 2010 | 52.39 | 52.45 | 51.77 | 52.07 | 76,818,224 | -0.84(-1.59%) |
Nov 22, 2010 | 52.25 | 52.91 | 52.17 | 52.91 | 69,837,904 | +0.44(+0.84%) |
Nov 19, 2010 | 52.34 | 52.59 | 52.14 | 52.47 | 54,512,708 | +0.04(+0.08%) |
Nov 18, 2010 | 52.15 | 52.79 | 52.13 | 52.43 | 71,402,416 | +0.83(+1.61%) |
Nov 17, 2010 | 51.49 | 51.87 | 51.35 | 51.60 | 77,742,344 | +0.15(+0.29%) |
Nov 16, 2010 | 51.93 | 52.25 | 50.85 | 51.45 | 101,038,536 | -0.86(-1.65%) |
Nov 15, 2010 | 52.78 | 52.88 | 52.29 | 52.31 | 56,465,872 | -0.20(-0.37%) |
Nov 12, 2010 | 53.10 | 53.37 | 52.11 | 52.51 | 99,164,256 | -0.88(-1.64%) |
Nov 11, 2010 | 52.90 | 53.48 | 52.66 | 53.38 | 85,066,064 | -0.33(-0.61%) |
Nov 10, 2010 | 53.53 | 53.77 | 53.10 | 53.72 | 83,270,312 | +0.27(+0.50%) |
Nov 09, 2010 | 53.97 | 54.04 | 53.21 | 53.45 | 66,898,720 | -0.29(-0.54%) |
Nov 08, 2010 | 53.57 | 53.83 | 53.45 | 53.74 | 39,553,880 | +0.07(+0.13%) |
Nov 05, 2010 | 53.70 | 53.81 | 53.51 | 53.67 | 77,937,072 | +0.00(+0.00%) |
Nov 04, 2010 | 53.63 | 53.86 | 53.50 | 53.67 | 84,146,352 | +0.65(+1.23%) |
Nov 03, 2010 | 52.84 | 53.04 | 52.36 | 53.02 | 126,110,696 | +0.24(+0.45%) |
Nov 02, 2010 | 52.66 | 52.93 | 52.58 | 52.78 | 47,982,152 | +0.56(+1.07%) |
Nov 01, 2010 | 52.38 | 52.75 | 51.98 | 52.22 | 60,531,324 | +0.04(+0.08%) |
Oct 29, 2010 | 52.29 | 52.49 | 52.17 | 52.18 | 46,668,688 | -0.12(-0.23%) |
Oct 28, 2010 | 52.42 | 52.45 | 51.84 | 52.30 | 61,110,508 | +0.11(+0.21%) |
Oct 27, 2010 | 51.77 | 52.23 | 51.66 | 52.19 | 57,415,324 | +0.30(+0.58%) |
Oct 25, 2010 | 51.85 | 52.23 | 51.85 | 51.89 | 51,357,440 | +0.25(+0.48%) |
Oct 22, 2010 | 51.30 | 51.69 | 51.21 | 51.64 | 47,409,144 | +0.35(+0.68%) |
Oct 21, 2010 | 51.51 | 51.71 | 50.79 | 51.29 | 85,837,456 | +0.10(+0.20%) |
Oct 20, 2010 | 50.96 | 51.57 | 50.87 | 51.19 | 80,823,616 | +0.37(+0.73%) |
Oct 19, 2010 | 50.81 | 51.30 | 50.42 | 50.82 | 105,661,600 | -0.48(-0.94%) |
Oct 18, 2010 | 51.52 | 51.72 | 51.30 | 51.30 | 72,429,432 | -0.19(-0.37%) |
Oct 15, 2010 | 51.04 | 51.50 | 50.63 | 51.49 | 104,653,952 | +1.07(+2.12%) |
Oct 14, 2010 | 50.54 | 50.64 | 50.17 | 50.42 | 68,379,792 | -0.10(-0.20%) |
Oct 13, 2010 | 50.40 | 50.75 | 50.28 | 50.52 | 71,076,752 | +0.41(+0.82%) |
Oct 12, 2010 | 49.69 | 50.21 | 49.26 | 50.11 | 88,511,280 | +0.34(+0.68%) |
Oct 11, 2010 | 49.78 | 50.02 | 49.62 | 49.77 | 46,849,708 | +0.02(+0.04%) |
Oct 08, 2010 | 49.45 | 49.87 | 49.08 | 49.75 | 83,223,824 | +0.34(+0.69%) |
Oct 07, 2010 | 49.52 | 49.54 | 49.00 | 49.41 | 75,656,776 | +0.18(+0.37%) |
Oct 06, 2010 | 49.59 | 49.71 | 48.91 | 49.23 | 81,687,424 | -0.43(-0.87%) |
Oct 05, 2010 | 49.03 | 49.76 | 49.00 | 49.66 | 98,713,032 | +1.18(+2.43%) |
Oct 04, 2010 | 48.86 | 49.05 | 48.20 | 48.48 | 71,251,704 | -0.53(-1.08%) |
Oct 01, 2010 | 49.46 | 49.53 | 48.78 | 49.01 | 77,682,344 | -0.06(-0.12%) |
Sep 30, 2010 | 49.54 | 49.84 | 48.75 | 49.07 | 122,412,584 | -0.22(-0.45%) |
Sep 29, 2010 | 49.30 | 49.53 | 49.11 | 49.29 | 81,660,816 | -0.08(-0.16%) |
Sep 28, 2010 | 49.51 | 49.54 | 48.59 | 49.37 | 104,908,952 | -0.02(-0.04%) |
Sep 27, 2010 | 49.65 | 49.75 | 49.35 | 49.39 | 43,848,960 | -0.27(-0.54%) |
Sep 24, 2010 | 49.22 | 49.69 | 49.15 | 49.66 | 79,495,880 | +0.99(+2.03%) |
Sep 23, 2010 | 48.39 | 49.16 | 48.32 | 48.67 | 84,923,416 | -0.02(-0.04%) |
Sep 22, 2010 | 48.61 | 49.02 | 48.42 | 48.69 | 88,302,240 | -0.13(-0.27%) |
Sep 21, 2010 | 48.84 | 49.17 | 48.61 | 48.82 | 82,271,904 | -0.01(-0.02%) |
Sep 20, 2010 | 48.18 | 48.93 | 48.11 | 48.83 | 84,478,440 | +0.83(+1.74%) |
Sep 17, 2010 | 48.14 | 48.14 | 47.75 | 47.99 | 76,372,568 | +0.24(+0.51%) |
Sep 15, 2010 | 47.35 | 47.80 | 47.19 | 47.75 | 67,074,932 | +0.30(+0.63%) |
Sep 14, 2010 | 47.17 | 47.70 | 47.08 | 47.45 | 91,359,584 | +0.20(+0.42%) |
Sep 13, 2010 | 46.95 | 47.37 | 46.94 | 47.25 | 64,439,620 | +0.65(+1.39%) |
Sep 10, 2010 | 46.49 | 46.67 | 46.25 | 46.60 | 66,995,684 | +0.17(+0.37%) |
Sep 09, 2010 | 46.67 | 46.70 | 46.32 | 46.43 | 61,438,736 | +0.18(+0.39%) |
Sep 08, 2010 | 45.84 | 46.45 | 45.82 | 46.25 | 66,879,792 | +0.55(+1.20%) |
Sep 07, 2010 | 45.82 | 46.03 | 45.62 | 45.70 | 51,177,536 | -0.31(-0.67%) |
Sep 03, 2010 | 45.73 | 46.02 | 45.55 | 46.01 | 64,041,080 | +0.75(+1.66%) |
Sep 02, 2010 | 44.84 | 45.28 | 44.73 | 45.26 | 41,773,600 | +0.50(+1.12%) |
Sep 01, 2010 | 44.10 | 44.91 | 44.07 | 44.76 | 83,498,992 | +1.30(+2.99%) |
Aug 31, 2010 | 43.39 | 43.85 | 43.18 | 43.46 | 72,033,120 | -0.15(-0.34%) |
Aug 30, 2010 | 43.87 | 44.25 | 43.60 | 43.61 | 49,274,284 | -0.46(-1.04%) |
Aug 27, 2010 | 43.86 | 44.16 | 42.97 | 44.07 | 109,595,928 | +0.53(+1.22%) |
Aug 26, 2010 | 44.24 | 44.32 | 43.50 | 43.54 | 91,186,016 | -0.53(-1.20%) |
Aug 25, 2010 | 43.35 | 44.26 | 43.27 | 44.07 | 87,271,176 | +0.42(+0.96%) |
Aug 24, 2010 | 44.01 | 44.12 | 43.47 | 43.65 | 79,037,688 | -0.83(-1.87%) |
Aug 23, 2010 | 45.25 | 45.34 | 44.46 | 44.48 | 69,530,376 | -0.44(-0.98%) |
Aug 20, 2010 | 44.79 | 45.03 | 44.54 | 44.92 | 66,806,608 | +0.06(+0.13%) |
Aug 19, 2010 | 45.29 | 45.46 | 44.56 | 44.86 | 82,929,360 | -0.69(-1.51%) |
Aug 18, 2010 | 45.29 | 45.82 | 45.11 | 45.55 | 61,690,600 | +0.18(+0.39%) |
Aug 17, 2010 | 45.11 | 45.78 | 45.03 | 45.37 | 56,899,848 | +0.57(+1.28%) |
Aug 16, 2010 | 44.48 | 45.11 | 44.30 | 44.80 | 55,389,200 | +0.08(+0.18%) |
Aug 13, 2010 | 44.87 | 45.06 | 44.71 | 44.72 | 46,387,264 | -0.32(-0.71%) |
Aug 12, 2010 | 44.56 | 45.24 | 44.45 | 45.04 | 65,909,648 | -0.36(-0.79%) |
Aug 11, 2010 | 45.91 | 45.92 | 45.21 | 45.40 | 92,106,472 | -1.27(-2.73%) |
Aug 10, 2010 | 46.72 | 46.95 | 46.28 | 46.67 | 86,638,240 | -0.41(-0.87%) |
Aug 09, 2010 | 47.01 | 47.19 | 46.79 | 47.08 | 26,927,548 | +0.32(+0.68%) |
Aug 06, 2010 | 46.32 | 46.85 | 46.05 | 46.76 | 71,339,440 | -0.07(-0.15%) |
Aug 05, 2010 | 46.72 | 46.92 | 46.52 | 46.83 | 39,130,748 | -0.11(-0.23%) |
Aug 04, 2010 | 46.69 | 46.99 | 46.50 | 46.94 | 43,796,396 | +0.47(+1.01%) |
Aug 03, 2010 | 46.63 | 46.70 | 46.25 | 46.47 | 60,856,524 | -0.20(-0.43%) |
Aug 02, 2010 | 46.38 | 46.79 | 46.21 | 46.67 | 68,680,480 | +0.86(+1.88%) |
Jul 30, 2010 | 45.36 | 46.09 | 45.07 | 45.81 | 98,958,080 | +0.10(+0.22%) |
Jul 29, 2010 | 46.30 | 46.41 | 45.25 | 45.71 | 85,681,520 | -0.34(-0.74%) |
Jul 28, 2010 | 46.38 | 46.58 | 45.88 | 46.05 | 51,908,964 | -0.37(-0.80%) |
Jul 27, 2010 | 46.69 | 46.72 | 46.21 | 46.42 | 67,633,992 | -0.02(-0.04%) |
Jul 26, 2010 | 46.12 | 46.46 | 45.91 | 46.44 | 64,840,016 | +0.38(+0.83%) |
Jul 23, 2010 | 45.46 | 46.10 | 45.38 | 46.06 | 81,056,048 | +0.29(+0.63%) |
Jul 22, 2010 | 45.26 | 45.98 | 45.24 | 45.77 | 82,818,592 | +1.13(+2.53%) |
Jul 21, 2010 | 45.75 | 45.76 | 44.56 | 44.64 | 83,412,048 | -0.62(-1.37%) |
Jul 20, 2010 | 43.99 | 45.26 | 43.86 | 45.26 | 89,036,768 | +0.54(+1.21%) |
Jul 19, 2010 | 44.48 | 44.81 | 44.10 | 44.72 | 81,682,136 | +0.38(+0.86%) |
Jul 16, 2010 | 45.44 | 45.63 | 44.30 | 44.34 | 98,831,856 | -1.26(-2.76%) |
Jul 15, 2010 | 45.46 | 45.74 | 44.99 | 45.60 | 95,889,616 | +0.04(+0.09%) |
Jul 14, 2010 | 45.42 | 45.81 | 45.24 | 45.56 | 87,677,608 | +0.23(+0.51%) |
Jul 13, 2010 | 45.13 | 45.50 | 44.80 | 45.33 | 93,092,144 | +0.58(+1.30%) |
Jul 12, 2010 | 44.58 | 45.03 | 44.46 | 44.75 | 60,905,064 | +0.13(+0.29%) |
Jul 09, 2010 | 44.18 | 44.63 | 44.08 | 44.62 | 47,861,056 | +0.42(+0.95%) |
Jul 08, 2010 | 44.31 | 44.38 | 43.68 | 44.20 | 78,203,920 | +0.24(+0.55%) |
Jul 07, 2010 | 42.74 | 44.01 | 42.70 | 43.96 | 72,375,112 | +1.36(+3.19%) |
Jul 06, 2010 | 43.09 | 43.37 | 42.25 | 42.60 | 88,562,432 | +0.13(+0.31%) |
Jul 02, 2010 | 42.67 | 42.82 | 42.09 | 42.47 | 78,565,280 | -0.12(-0.28%) |
Jul 01, 2010 | 42.82 | 42.96 | 41.77 | 42.59 | 158,650,624 | -0.12(-0.28%) |
Jun 30, 2010 | 43.23 | 43.67 | 42.64 | 42.71 | 101,229,960 | -0.66(-1.52%) |
Jun 29, 2010 | 44.42 | 44.46 | 43.07 | 43.37 | 136,325,712 | -1.90(-4.20%) |
Jun 25, 2010 | 45.51 | 45.66 | 44.95 | 45.27 | 89,040,240 | -0.08(-0.18%) |
Jun 24, 2010 | 45.84 | 45.99 | 45.20 | 45.35 | 114,646,936 | -0.70(-1.52%) |
Jun 23, 2010 | 46.29 | 46.47 | 45.69 | 46.05 | 92,072,112 | -0.19(-0.41%) |
Jun 22, 2010 | 46.79 | 47.14 | 46.15 | 46.24 | 94,470,336 | -0.36(-0.77%) |
Jun 21, 2010 | 47.60 | 47.68 | 46.33 | 46.60 | 95,456,552 | -0.40(-0.85%) |
Jun 18, 2010 | 47.06 | 47.34 | 46.86 | 47.00 | 75,921,360 | -0.05(-0.11%) |
Jun 17, 2010 | 47.16 | 47.18 | 46.64 | 47.05 | 77,094,080 | +0.15(+0.32%) |
Jun 16, 2010 | 46.58 | 47.14 | 46.50 | 46.90 | 78,354,048 | +0.19(+0.41%) |
Jun 15, 2010 | 45.71 | 46.77 | 45.45 | 46.71 | 76,255,200 | +1.22(+2.68%) |
Jun 14, 2010 | 45.91 | 46.24 | 45.41 | 45.49 | 68,019,784 | -0.01(-0.02%) |
Jun 11, 2010 | 44.63 | 45.54 | 44.61 | 45.50 | 74,299,416 | +0.43(+0.95%) |
Jun 10, 2010 | 44.39 | 45.12 | 44.24 | 45.07 | 76,750,448 | +1.25(+2.85%) |
Jun 09, 2010 | 44.48 | 44.91 | 43.69 | 43.82 | 101,950,664 | -0.37(-0.84%) |
Jun 08, 2010 | 44.37 | 44.48 | 43.59 | 44.19 | 133,946,312 | -0.08(-0.18%) |
Jun 07, 2010 | 45.34 | 45.46 | 44.22 | 44.27 | 88,186,960 | -0.82(-1.82%) |
Jun 04, 2010 | 45.71 | 46.29 | 44.94 | 45.09 | 112,849,840 | -1.60(-3.42%) |
Jun 03, 2010 | 46.36 | 46.77 | 46.08 | 46.69 | 98,896,280 | +0.44(+0.95%) |
Jun 02, 2010 | 45.45 | 46.28 | 45.13 | 46.25 | 97,213,736 | +1.07(+2.37%) |
Jun 01, 2010 | 45.45 | 46.25 | 45.13 | 45.18 | 104,198,800 | -0.42(-0.92%) |
May 28, 2010 | 45.87 | 45.99 | 45.20 | 45.60 | 128,535,256 | -0.27(-0.59%) |
May 27, 2010 | 45.22 | 45.89 | 45.09 | 45.87 | 110,663,496 | +1.67(+3.78%) |
May 26, 2010 | 44.93 | 45.57 | 44.12 | 44.20 | 140,117,792 | -0.50(-1.12%) |
May 25, 2010 | 43.67 | 44.76 | 43.23 | 44.70 | 155,495,824 | +0.04(+0.09%) |
May 24, 2010 | 44.81 | 45.33 | 44.64 | 44.66 | 113,277,008 | -0.18(-0.40%) |
May 21, 2010 | 43.64 | 45.64 | 43.49 | 44.84 | 190,607,488 | +0.49(+1.10%) |
May 20, 2010 | 44.39 | 45.28 | 44.25 | 44.35 | 188,601,152 | -1.71(-3.71%) |
May 19, 2010 | 46.26 | 46.63 | 45.55 | 46.06 | 158,978,208 | -0.37(-0.80%) |
May 18, 2010 | 47.47 | 47.58 | 46.22 | 46.43 | 152,989,408 | -0.65(-1.38%) |
May 17, 2010 | 47.04 | 47.27 | 46.07 | 47.08 | 120,911,936 | +0.15(+0.32%) |
May 14, 2010 | 47.49 | 47.52 | 46.38 | 46.93 | 147,386,016 | -0.92(-1.92%) |
May 13, 2010 | 48.43 | 48.79 | 47.73 | 47.85 | 102,792,656 | -0.77(-1.58%) |
May 12, 2010 | 47.98 | 48.66 | 47.90 | 48.62 | 85,325,280 | +0.90(+1.89%) |
May 11, 2010 | 48.21 | 48.39 | 47.20 | 47.72 | 113,030,008 | -0.05(-0.10%) |
May 10, 2010 | 47.44 | 47.80 | 47.31 | 47.77 | 135,981,344 | +2.36(+5.20%) |
May 07, 2010 | 46.22 | 46.80 | 44.28 | 45.41 | 288,200,352 | -1.16(-2.49%) |
May 06, 2010 | 47.85 | 48.32 | 41.55 | 46.57 | 274,186,752 | -1.61(-3.34%) |
May 05, 2010 | 48.00 | 48.50 | 47.64 | 48.18 | 128,505,424 | -0.25(-0.52%) |
May 04, 2010 | 49.31 | 49.32 | 48.08 | 48.43 | 141,066,240 | -1.50(-3.00%) |