Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 63.67 | 67.38 | 63.67 | 67.27 | 1,752,079 | +3.62(+5.69%) |
Mar 30, 2011 | 63.42 | 63.80 | 62.86 | 63.64 | 1,633,249 | +0.33(+0.52%) |
Mar 29, 2011 | 62.90 | 63.41 | 62.83 | 63.31 | 523,937 | +0.30(+0.47%) |
Mar 28, 2011 | 63.34 | 63.41 | 63.02 | 63.02 | 605,704 | -0.26(-0.41%) |
Mar 25, 2011 | 63.08 | 63.63 | 62.67 | 63.28 | 219,199 | +0.27(+0.44%) |
Mar 24, 2011 | 62.77 | 63.25 | 62.72 | 63.00 | 369,395 | +0.43(+0.68%) |
Mar 23, 2011 | 62.12 | 62.94 | 61.56 | 62.57 | 659,232 | +0.27(+0.43%) |
Mar 22, 2011 | 63.15 | 63.72 | 62.28 | 62.31 | 605,702 | -0.99(-1.57%) |
Mar 21, 2011 | 63.08 | 63.37 | 63.08 | 63.30 | 316,845 | +0.95(+1.52%) |
Mar 18, 2011 | 62.73 | 63.22 | 62.35 | 62.35 | 582,792 | -0.07(-0.11%) |
Mar 17, 2011 | 62.71 | 62.73 | 61.83 | 62.42 | 496,909 | +0.17(+0.27%) |
Mar 16, 2011 | 62.49 | 63.11 | 62.25 | 62.25 | 582,098 | -0.36(-0.57%) |
Mar 15, 2011 | 62.67 | 63.09 | 62.54 | 62.61 | 684,829 | -0.17(-0.27%) |
Mar 14, 2011 | 62.45 | 63.28 | 62.00 | 62.78 | 744,065 | -0.93(-1.46%) |
Mar 11, 2011 | 63.57 | 64.73 | 61.50 | 63.71 | 901,589 | -1.79(-2.74%) |
Mar 10, 2011 | 66.14 | 66.28 | 65.44 | 65.50 | 248,950 | -1.39(-2.08%) |
Mar 09, 2011 | 67.01 | 67.33 | 66.31 | 66.89 | 325,425 | -0.24(-0.35%) |
Mar 08, 2011 | 66.23 | 67.37 | 65.99 | 67.13 | 271,068 | +1.08(+1.64%) |
Mar 07, 2011 | 66.59 | 66.86 | 65.97 | 66.05 | 438,923 | -0.11(-0.16%) |
Mar 04, 2011 | 66.96 | 66.97 | 66.10 | 66.15 | 432,986 | -0.82(-1.22%) |
Mar 03, 2011 | 66.52 | 67.28 | 66.30 | 66.97 | 540,450 | +0.67(+1.01%) |
Mar 02, 2011 | 66.55 | 66.92 | 66.20 | 66.30 | 413,308 | -0.14(-0.21%) |
Mar 01, 2011 | 67.50 | 67.62 | 66.43 | 66.44 | 308,316 | -0.81(-1.21%) |
Feb 28, 2011 | 66.81 | 67.79 | 66.71 | 67.25 | 477,501 | +0.32(+0.48%) |
Feb 25, 2011 | 65.96 | 67.19 | 65.77 | 66.93 | 468,057 | +1.40(+2.14%) |
Feb 24, 2011 | 66.02 | 66.34 | 65.08 | 65.53 | 604,386 | -0.44(-0.67%) |
Feb 23, 2011 | 66.58 | 66.92 | 65.97 | 65.97 | 464,746 | -0.69(-1.04%) |
Feb 22, 2011 | 67.84 | 67.84 | 66.30 | 66.66 | 701,941 | -2.06(-2.99%) |
Feb 18, 2011 | 67.46 | 68.80 | 67.22 | 68.72 | 478,061 | +1.12(+1.66%) |
Feb 17, 2011 | 66.96 | 67.83 | 66.78 | 67.59 | 355,100 | +0.49(+0.73%) |
Feb 16, 2011 | 66.96 | 67.59 | 66.84 | 67.10 | 425,254 | +0.20(+0.31%) |
Feb 15, 2011 | 66.36 | 67.03 | 66.29 | 66.90 | 438,191 | +0.30(+0.44%) |
Feb 14, 2011 | 67.22 | 67.28 | 66.31 | 66.60 | 474,933 | -0.61(-0.91%) |
Feb 11, 2011 | 65.57 | 67.61 | 65.57 | 67.21 | 931,880 | +2.42(+3.74%) |
Feb 10, 2011 | 63.83 | 65.59 | 63.32 | 64.79 | 790,106 | -0.24(-0.36%) |
Feb 09, 2011 | 65.72 | 65.72 | 64.98 | 65.03 | 408,519 | -0.65(-0.99%) |
Feb 08, 2011 | 65.42 | 65.77 | 65.42 | 65.68 | 265,181 | +0.35(+0.53%) |
Feb 07, 2011 | 64.86 | 65.46 | 64.84 | 65.33 | 298,408 | +0.55(+0.86%) |
Feb 04, 2011 | 64.54 | 64.88 | 64.54 | 64.78 | 212,722 | +0.31(+0.48%) |
Feb 03, 2011 | 64.45 | 64.71 | 64.30 | 64.47 | 515,772 | +0.05(+0.08%) |
Feb 02, 2011 | 64.45 | 64.68 | 64.14 | 64.42 | 443,134 | -0.24(-0.38%) |
Feb 01, 2011 | 64.35 | 65.01 | 64.16 | 64.66 | 332,942 | +0.72(+1.13%) |
Jan 31, 2011 | 64.36 | 64.75 | 63.94 | 63.94 | 273,569 | -0.46(-0.71%) |
Jan 28, 2011 | 65.10 | 65.45 | 64.36 | 64.39 | 460,067 | -1.08(-1.66%) |
Jan 27, 2011 | 64.94 | 65.65 | 64.94 | 65.48 | 447,779 | +0.39(+0.61%) |
Jan 26, 2011 | 65.13 | 65.29 | 64.84 | 65.08 | 462,616 | +0.03(+0.05%) |
Jan 25, 2011 | 63.98 | 65.22 | 63.98 | 65.05 | 810,485 | +1.26(+1.97%) |
Jan 24, 2011 | 63.30 | 64.36 | 63.23 | 63.79 | 332,426 | +0.62(+0.98%) |
Jan 21, 2011 | 63.57 | 63.57 | 62.74 | 63.17 | 344,509 | -0.16(-0.25%) |
Jan 20, 2011 | 62.93 | 63.44 | 62.86 | 63.33 | 295,460 | +0.22(+0.35%) |
Jan 19, 2011 | 63.38 | 63.63 | 63.03 | 63.11 | 317,482 | -0.45(-0.70%) |
Jan 18, 2011 | 63.34 | 63.56 | 62.92 | 63.56 | 662,942 | +0.29(+0.46%) |
Jan 14, 2011 | 63.17 | 63.57 | 63.03 | 63.27 | 524,214 | +0.07(+0.11%) |
Jan 13, 2011 | 63.84 | 63.91 | 63.10 | 63.20 | 522,923 | -0.74(-1.16%) |
Jan 12, 2011 | 63.44 | 63.99 | 63.37 | 63.95 | 289,507 | +0.70(+1.10%) |
Jan 11, 2011 | 62.88 | 63.37 | 62.66 | 63.25 | 212,428 | +0.62(+0.99%) |
Jan 10, 2011 | 62.34 | 62.91 | 62.34 | 62.62 | 487,955 | -0.05(-0.07%) |
Jan 07, 2011 | 63.20 | 63.31 | 62.31 | 62.67 | 414,682 | -0.52(-0.82%) |
Jan 06, 2011 | 63.13 | 63.77 | 62.84 | 63.19 | 448,703 | +0.03(+0.05%) |
Jan 05, 2011 | 63.42 | 63.51 | 62.97 | 63.16 | 664,860 | -0.59(-0.93%) |
Jan 04, 2011 | 64.79 | 65.08 | 63.57 | 63.75 | 601,481 | -0.89(-1.37%) |
Jan 03, 2011 | 65.17 | 65.17 | 64.36 | 64.64 | 316,138 | +0.29(+0.45%) |
Dec 31, 2010 | 64.46 | 64.83 | 64.33 | 64.35 | 269,198 | -0.30(-0.46%) |
Dec 30, 2010 | 64.44 | 65.02 | 64.43 | 64.64 | 248,835 | +0.12(+0.19%) |
Dec 29, 2010 | 64.73 | 64.82 | 64.28 | 64.52 | 151,197 | -0.15(-0.23%) |
Dec 28, 2010 | 64.94 | 65.11 | 64.59 | 64.67 | 161,168 | -0.22(-0.34%) |
Dec 27, 2010 | 64.44 | 64.92 | 64.11 | 64.89 | 323,708 | +0.33(+0.52%) |
Dec 23, 2010 | 64.26 | 65.00 | 64.25 | 64.56 | 275,351 | -0.13(-0.20%) |
Dec 22, 2010 | 64.00 | 65.08 | 63.88 | 64.69 | 251,268 | +0.67(+1.04%) |
Dec 21, 2010 | 64.01 | 64.38 | 63.93 | 64.02 | 370,565 | +0.02(+0.04%) |
Dec 20, 2010 | 64.27 | 64.46 | 63.82 | 64.00 | 356,429 | -0.24(-0.38%) |
Dec 17, 2010 | 64.41 | 64.48 | 64.11 | 64.24 | 622,546 | -0.24(-0.38%) |
Dec 16, 2010 | 64.46 | 64.73 | 63.90 | 64.48 | 434,676 | +0.09(+0.14%) |
Dec 15, 2010 | 65.07 | 65.96 | 64.37 | 64.39 | 466,953 | -0.87(-1.34%) |
Dec 14, 2010 | 65.50 | 66.08 | 65.14 | 65.27 | 342,204 | -0.13(-0.20%) |
Dec 13, 2010 | 65.22 | 65.83 | 65.14 | 65.39 | 245,330 | +0.30(+0.45%) |
Dec 10, 2010 | 64.63 | 65.33 | 64.50 | 65.10 | 419,803 | +0.59(+0.92%) |
Dec 09, 2010 | 64.66 | 64.66 | 63.98 | 64.51 | 318,408 | +0.18(+0.28%) |
Dec 08, 2010 | 64.36 | 64.65 | 64.05 | 64.32 | 425,976 | -0.05(-0.07%) |
Dec 07, 2010 | 64.50 | 65.13 | 64.32 | 64.37 | 331,571 | +0.38(+0.59%) |
Dec 06, 2010 | 63.78 | 64.23 | 63.60 | 63.99 | 238,054 | +0.03(+0.05%) |
Dec 03, 2010 | 63.59 | 64.15 | 63.51 | 63.96 | 576,275 | +0.09(+0.14%) |
Dec 02, 2010 | 63.80 | 64.23 | 63.68 | 63.87 | 534,622 | +0.12(+0.19%) |
Dec 01, 2010 | 63.86 | 64.22 | 63.64 | 63.75 | 446,933 | +0.36(+0.57%) |
Nov 30, 2010 | 63.28 | 63.60 | 62.75 | 63.38 | 708,145 | -0.43(-0.68%) |
Nov 29, 2010 | 63.81 | 63.88 | 62.35 | 63.82 | 797,110 | -0.07(-0.11%) |
Nov 26, 2010 | 63.98 | 64.43 | 63.32 | 63.88 | 241,847 | -0.67(-1.04%) |
Nov 24, 2010 | 64.00 | 64.56 | 64.56 | 64.56 | 433,791 | +1.04(+1.64%) |
Nov 23, 2010 | 63.22 | 64.02 | 63.11 | 63.51 | 389,508 | -0.23(-0.36%) |
Nov 22, 2010 | 63.45 | 64.23 | 63.36 | 63.74 | 503,164 | -0.23(-0.37%) |
Nov 19, 2010 | 64.56 | 64.56 | 63.85 | 63.97 | 324,096 | -0.76(-1.18%) |
Nov 18, 2010 | 64.74 | 65.02 | 64.26 | 64.74 | 321,474 | +0.61(+0.95%) |
Nov 17, 2010 | 64.69 | 64.72 | 64.06 | 64.13 | 270,177 | -0.45(-0.69%) |
Nov 16, 2010 | 64.80 | 65.04 | 64.10 | 64.57 | 461,075 | -0.54(-0.82%) |
Nov 15, 2010 | 65.48 | 66.09 | 64.86 | 65.11 | 507,084 | -0.19(-0.29%) |
Nov 12, 2010 | 66.12 | 66.59 | 65.27 | 65.29 | 405,501 | -1.05(-1.58%) |
Nov 11, 2010 | 66.12 | 66.52 | 65.69 | 66.34 | 335,432 | -0.32(-0.49%) |
Nov 10, 2010 | 66.07 | 66.85 | 65.90 | 66.67 | 561,690 | +0.52(+0.79%) |
Nov 09, 2010 | 66.58 | 67.22 | 66.00 | 66.15 | 515,520 | -0.22(-0.33%) |
Nov 08, 2010 | 66.66 | 66.75 | 66.05 | 66.37 | 316,512 | -0.63(-0.95%) |
Nov 05, 2010 | 66.69 | 67.09 | 66.48 | 67.00 | 312,820 | +0.37(+0.55%) |
Nov 04, 2010 | 65.33 | 66.70 | 65.17 | 66.63 | 467,883 | +1.66(+2.55%) |
Nov 03, 2010 | 64.51 | 65.29 | 64.46 | 64.97 | 545,975 | +0.50(+0.77%) |
Nov 02, 2010 | 64.33 | 64.66 | 64.15 | 64.47 | 306,979 | +0.69(+1.08%) |
Nov 01, 2010 | 64.02 | 64.83 | 63.48 | 63.79 | 568,783 | +0.21(+0.33%) |
Oct 29, 2010 | 62.91 | 63.72 | 62.68 | 63.58 | 575,711 | +0.54(+0.86%) |
Oct 28, 2010 | 63.77 | 63.77 | 62.83 | 63.03 | 297,926 | -0.45(-0.70%) |
Oct 27, 2010 | 63.45 | 63.81 | 63.20 | 63.48 | 291,970 | -0.29(-0.45%) |
Oct 25, 2010 | 63.73 | 64.20 | 63.67 | 63.76 | 325,181 | +0.35(+0.56%) |
Oct 22, 2010 | 63.43 | 63.82 | 63.36 | 63.41 | 282,478 | -0.14(-0.21%) |
Oct 21, 2010 | 63.76 | 64.16 | 63.25 | 63.54 | 487,872 | -0.14(-0.23%) |
Oct 20, 2010 | 62.78 | 63.84 | 62.78 | 63.69 | 485,149 | +1.09(+1.75%) |
Oct 19, 2010 | 63.26 | 63.80 | 62.35 | 62.59 | 453,634 | -1.30(-2.04%) |
Oct 18, 2010 | 63.63 | 63.91 | 63.25 | 63.90 | 350,724 | +0.37(+0.58%) |
Oct 15, 2010 | 64.08 | 64.25 | 63.50 | 63.53 | 493,099 | -0.41(-0.64%) |
Oct 14, 2010 | 63.18 | 63.96 | 62.47 | 63.94 | 804,911 | +0.60(+0.94%) |
Oct 13, 2010 | 62.45 | 64.13 | 62.27 | 63.34 | 1,160,352 | +0.94(+1.51%) |
Oct 12, 2010 | 61.49 | 62.60 | 60.92 | 62.40 | 1,872,568 | +0.84(+1.36%) |
Oct 11, 2010 | 65.01 | 65.71 | 61.18 | 61.56 | 4,022,157 | -3.31(-5.10%) |
Oct 08, 2010 | 64.87 | 65.12 | 64.47 | 64.87 | 200,119 | +0.00(+0.00%) |
Oct 07, 2010 | 64.47 | 65.21 | 64.47 | 64.87 | 374,585 | +0.51(+0.80%) |
Oct 06, 2010 | 65.20 | 65.41 | 64.19 | 64.36 | 302,867 | -1.00(-1.53%) |
Oct 05, 2010 | 64.86 | 65.42 | 63.84 | 65.36 | 472,766 | +1.11(+1.73%) |
Oct 04, 2010 | 64.24 | 64.71 | 63.65 | 64.25 | 287,925 | -0.01(-0.01%) |
Oct 01, 2010 | 64.26 | 65.74 | 63.85 | 64.26 | 437,338 | -0.97(-1.48%) |
Sep 30, 2010 | 65.22 | 65.67 | 64.90 | 65.23 | 8,396 | +0.35(+0.54%) |
Sep 29, 2010 | 64.71 | 65.06 | 64.27 | 64.88 | 309,332 | -0.09(-0.14%) |
Sep 28, 2010 | 64.41 | 65.14 | 63.50 | 64.97 | 4,394 | +0.73(+1.14%) |
Sep 27, 2010 | 64.01 | 64.71 | 63.45 | 64.24 | 354,079 | +0.38(+0.59%) |
Sep 24, 2010 | 63.71 | 64.24 | 63.47 | 63.86 | 337,914 | +0.87(+1.38%) |
Sep 23, 2010 | 63.18 | 63.76 | 62.97 | 62.99 | 316,538 | -0.45(-0.71%) |
Sep 22, 2010 | 63.58 | 64.04 | 63.45 | 63.45 | 280,833 | -0.20(-0.32%) |
Sep 21, 2010 | 64.07 | 64.22 | 63.54 | 63.65 | 293,381 | -0.32(-0.51%) |
Sep 20, 2010 | 64.17 | 64.26 | 63.38 | 63.97 | 549,084 | -0.18(-0.28%) |
Sep 17, 2010 | 64.16 | 64.49 | 63.76 | 64.16 | 891,469 | +0.78(+1.23%) |
Sep 15, 2010 | 62.73 | 63.52 | 62.59 | 63.38 | 249,148 | +0.48(+0.76%) |
Sep 14, 2010 | 62.69 | 63.15 | 62.39 | 62.90 | 31,545 | +0.11(+0.18%) |
Sep 13, 2010 | 62.47 | 62.82 | 62.12 | 62.79 | 368,237 | +0.84(+1.36%) |
Sep 10, 2010 | 62.38 | 62.38 | 61.75 | 61.95 | 193,005 | -0.29(-0.47%) |
Sep 09, 2010 | 62.54 | 62.60 | 61.98 | 62.24 | 750 | +0.29(+0.46%) |
Sep 08, 2010 | 61.44 | 62.15 | 61.32 | 61.95 | 542,963 | +0.97(+1.60%) |
Sep 07, 2010 | 61.95 | 62.11 | 60.93 | 60.98 | 445,734 | -1.31(-2.11%) |
Sep 03, 2010 | 60.99 | 62.38 | 60.78 | 62.29 | 573,484 | +1.57(+2.58%) |
Sep 02, 2010 | 60.90 | 61.10 | 60.52 | 60.72 | 514,574 | +0.00(+0.00%) |
Sep 01, 2010 | 60.50 | 61.23 | 60.21 | 60.72 | 609,454 | +1.21(+2.03%) |
Aug 31, 2010 | 59.45 | 60.07 | 59.35 | 59.52 | 1,723 | -0.94(-1.55%) |
Aug 30, 2010 | 60.67 | 60.86 | 60.41 | 60.45 | 421,478 | -0.29(-0.47%) |
Aug 27, 2010 | 60.74 | 60.74 | 58.76 | 60.74 | 420,660 | +1.54(+2.60%) |
Aug 26, 2010 | 60.98 | 60.98 | 59.04 | 59.20 | 1,324 | -1.49(-2.46%) |
Aug 25, 2010 | 59.98 | 60.77 | 59.86 | 60.69 | 1,510 | +0.48(+0.80%) |
Aug 24, 2010 | 59.64 | 60.75 | 59.22 | 60.21 | 603,480 | +0.11(+0.19%) |
Aug 23, 2010 | 60.60 | 61.23 | 60.10 | 60.10 | 458,330 | -0.33(-0.55%) |
Aug 20, 2010 | 59.41 | 60.53 | 59.25 | 60.43 | 520,834 | +0.61(+1.03%) |
Aug 19, 2010 | 60.03 | 60.48 | 59.71 | 59.82 | 516,626 | -0.70(-1.15%) |
Aug 18, 2010 | 60.32 | 60.86 | 59.80 | 60.51 | 366,268 | +0.10(+0.16%) |
Aug 17, 2010 | 59.88 | 60.72 | 59.88 | 60.42 | 452 | +0.94(+1.59%) |
Aug 16, 2010 | 58.98 | 59.57 | 58.80 | 59.47 | 348,444 | +0.15(+0.25%) |
Aug 13, 2010 | 59.32 | 59.61 | 58.89 | 59.32 | 362,684 | +0.13(+0.22%) |
Aug 12, 2010 | 58.11 | 59.34 | 58.11 | 59.19 | 405,123 | +0.34(+0.59%) |
Aug 11, 2010 | 59.33 | 59.47 | 58.58 | 58.85 | 1,001,525 | -1.11(-1.85%) |
Aug 10, 2010 | 59.90 | 60.23 | 59.48 | 59.96 | 736,072 | -0.23(-0.37%) |
Aug 09, 2010 | 59.76 | 60.29 | 59.70 | 60.18 | 468,709 | +0.50(+0.84%) |
Aug 06, 2010 | 59.68 | 59.73 | 58.02 | 59.68 | 799,139 | +0.82(+1.39%) |
Aug 05, 2010 | 58.59 | 59.14 | 58.50 | 58.86 | 408,371 | +0.22(+0.38%) |
Aug 04, 2010 | 58.49 | 59.01 | 58.33 | 58.64 | 334,626 | +0.47(+0.81%) |
Aug 03, 2010 | 58.48 | 58.61 | 58.04 | 58.17 | 1,510 | -0.64(-1.08%) |
Aug 02, 2010 | 59.03 | 59.32 | 58.44 | 58.80 | 543,847 | +0.60(+1.03%) |
Jul 30, 2010 | 58.20 | 58.36 | 56.91 | 58.20 | 724,872 | +0.54(+0.94%) |
Jul 29, 2010 | 55.58 | 58.08 | 55.58 | 57.66 | 1,141,905 | +3.07(+5.63%) |
Jul 28, 2010 | 54.59 | 55.89 | 54.48 | 54.59 | 1,053 | -1.08(-1.94%) |
Jul 27, 2010 | 55.67 | 56.55 | 55.59 | 55.67 | 756 | -0.43(-0.78%) |
Jul 26, 2010 | 55.56 | 56.23 | 55.45 | 56.10 | 424,005 | +0.69(+1.24%) |
Jul 23, 2010 | 54.90 | 55.52 | 54.72 | 55.41 | 371,626 | +0.36(+0.65%) |
Jul 22, 2010 | 54.08 | 55.07 | 54.07 | 55.05 | 478,278 | +1.60(+3.00%) |
Jul 21, 2010 | 54.42 | 54.57 | 53.32 | 53.45 | 546,871 | -0.87(-1.60%) |
Jul 20, 2010 | 53.37 | 54.39 | 53.03 | 54.32 | 371,026 | +0.52(+0.98%) |
Jul 19, 2010 | 53.79 | 54.00 | 53.34 | 53.80 | 261,332 | +0.05(+0.10%) |
Jul 16, 2010 | 53.74 | 55.10 | 53.67 | 53.74 | 389,017 | -1.57(-2.85%) |
Jul 15, 2010 | 56.05 | 56.05 | 54.92 | 55.32 | 364,730 | -0.57(-1.02%) |
Jul 14, 2010 | 55.74 | 55.91 | 55.20 | 55.89 | 739,893 | +0.09(+0.16%) |
Jul 13, 2010 | 54.99 | 55.89 | 54.99 | 55.80 | 767,773 | +1.08(+1.97%) |
Jul 12, 2010 | 54.72 | 54.94 | 54.36 | 54.72 | 415,047 | -0.19(-0.34%) |
Jul 09, 2010 | 54.90 | 54.96 | 53.90 | 54.90 | 576,100 | +0.78(+1.44%) |
Jul 08, 2010 | 53.78 | 54.15 | 53.42 | 54.12 | 751,481 | +0.84(+1.58%) |
Jul 07, 2010 | 52.08 | 53.29 | 52.07 | 53.29 | 382,748 | +1.36(+2.63%) |
Jul 06, 2010 | 52.69 | 52.95 | 51.63 | 51.92 | 1,541 | -0.18(-0.35%) |
Jul 02, 2010 | 52.10 | 52.83 | 52.05 | 52.10 | 232,067 | -0.28(-0.53%) |
Jul 01, 2010 | 53.14 | 53.14 | 51.71 | 52.38 | 486,785 | -0.65(-1.23%) |
Jun 30, 2010 | 52.73 | 53.55 | 52.55 | 53.03 | 745,969 | +0.31(+0.60%) |
Jun 29, 2010 | 53.59 | 53.59 | 52.49 | 52.72 | 864,966 | -1.09(-2.03%) |
Jun 25, 2010 | 53.81 | 53.95 | 53.15 | 53.81 | 1,362,232 | +0.37(+0.69%) |
Jun 24, 2010 | 53.81 | 54.07 | 53.39 | 53.44 | 583,825 | -0.61(-1.12%) |
Jun 23, 2010 | 55.45 | 55.53 | 54.03 | 54.05 | 879,895 | -1.45(-2.62%) |
Jun 22, 2010 | 56.40 | 56.55 | 55.49 | 55.50 | 918,829 | -0.80(-1.42%) |
Jun 21, 2010 | 57.54 | 57.54 | 56.25 | 56.31 | 545,145 | -0.59(-1.04%) |
Jun 18, 2010 | 56.90 | 57.10 | 56.18 | 56.90 | 784,868 | +0.50(+0.89%) |
Jun 17, 2010 | 55.53 | 56.42 | 55.49 | 56.40 | 821,468 | +1.03(+1.87%) |
Jun 16, 2010 | 55.36 | 55.55 | 55.02 | 55.36 | 426,435 | -0.13(-0.23%) |
Jun 15, 2010 | 54.28 | 55.63 | 54.10 | 55.49 | 533,329 | +1.34(+2.48%) |
Jun 14, 2010 | 53.92 | 54.56 | 53.62 | 54.15 | 704,592 | +0.53(+0.99%) |
Jun 11, 2010 | 53.04 | 53.62 | 52.65 | 53.62 | 499,822 | +0.18(+0.34%) |
Jun 10, 2010 | 53.11 | 53.58 | 53.11 | 53.44 | 799,694 | +0.94(+1.79%) |
Jun 09, 2010 | 52.87 | 53.17 | 52.33 | 52.50 | 592,048 | -0.30(-0.57%) |
Jun 08, 2010 | 52.21 | 52.81 | 51.52 | 52.80 | 955,147 | +0.63(+1.21%) |
Jun 07, 2010 | 52.57 | 52.83 | 52.01 | 52.17 | 1,095,449 | -0.33(-0.63%) |
Jun 04, 2010 | 52.50 | 53.59 | 52.44 | 52.50 | 601,889 | -1.48(-2.75%) |
Jun 03, 2010 | 54.07 | 54.21 | 53.63 | 53.98 | 622,671 | -0.13(-0.24%) |
Jun 02, 2010 | 53.54 | 54.11 | 53.21 | 54.11 | 13,566 | +0.90(+1.69%) |
Jun 01, 2010 | 54.11 | 54.60 | 53.18 | 53.21 | 699,955 | -1.29(-2.37%) |
May 28, 2010 | 54.50 | 55.44 | 54.48 | 54.50 | 596,821 | -0.61(-1.12%) |
May 27, 2010 | 54.33 | 55.17 | 54.03 | 55.11 | 567,237 | +1.64(+3.06%) |
May 26, 2010 | 54.22 | 54.22 | 53.45 | 53.48 | 830,830 | -0.41(-0.76%) |
May 25, 2010 | 53.12 | 54.00 | 52.22 | 53.89 | 873,265 | -0.23(-0.43%) |
May 24, 2010 | 54.64 | 55.29 | 54.04 | 54.12 | 576,689 | -0.79(-1.44%) |
May 21, 2010 | 54.33 | 54.94 | 54.10 | 54.91 | 878,184 | +0.04(+0.07%) |
May 20, 2010 | 55.41 | 55.91 | 54.87 | 54.87 | 585,069 | -1.91(-3.37%) |
May 19, 2010 | 56.46 | 57.27 | 56.05 | 56.78 | 431,919 | +0.19(+0.34%) |
May 18, 2010 | 57.80 | 57.86 | 56.52 | 56.59 | 13,691 | -0.63(-1.11%) |
May 17, 2010 | 57.22 | 57.32 | 56.63 | 57.22 | 895,958 | -0.04(-0.06%) |
May 14, 2010 | 57.26 | 57.80 | 57.00 | 57.26 | 803,438 | -0.72(-1.23%) |
May 13, 2010 | 57.97 | 58.47 | 57.89 | 57.98 | 749,502 | +0.06(+0.10%) |
May 12, 2010 | 57.63 | 57.96 | 57.25 | 57.92 | 498,166 | +0.57(+1.00%) |
May 11, 2010 | 57.36 | 57.57 | 57.22 | 57.34 | 712,264 | -0.10(-0.17%) |
May 10, 2010 | 56.69 | 57.45 | 56.69 | 57.44 | 978,445 | +2.05(+3.70%) |
May 07, 2010 | 55.07 | 56.07 | 54.88 | 55.39 | 1,368,122 | +0.10(+0.19%) |
May 06, 2010 | 55.29 | 57.54 | 54.72 | 55.29 | 268 | -1.70(-2.98%) |
May 05, 2010 | 57.26 | 57.69 | 56.98 | 56.98 | 1,376,941 | +0.70(+1.24%) |
May 04, 2010 | 56.65 | 56.85 | 56.24 | 56.28 | 601,501 | -1.07(-1.86%) |
May 03, 2010 | 58.05 | 58.05 | 56.43 | 57.35 | 883,076 | +0.25(+0.43%) |
Apr 30, 2010 | 57.15 | 57.64 | 56.93 | 57.10 | 1,244,355 | -1.15(-1.97%) |
Apr 29, 2010 | 60.11 | 60.23 | 57.85 | 58.25 | 1,359,677 | -1.99(-3.30%) |
Apr 28, 2010 | 60.09 | 60.85 | 59.93 | 60.24 | 793,674 | +0.53(+0.89%) |
Apr 27, 2010 | 61.30 | 61.54 | 59.61 | 59.71 | 605,888 | -1.86(-3.02%) |
Apr 26, 2010 | 61.82 | 62.02 | 61.48 | 61.57 | 299,118 | -0.16(-0.27%) |
Apr 23, 2010 | 61.09 | 61.79 | 60.90 | 61.74 | 255,827 | +0.51(+0.83%) |
Apr 22, 2010 | 60.94 | 61.43 | 60.75 | 61.23 | 308,450 | -0.10(-0.16%) |
Apr 21, 2010 | 61.07 | 61.48 | 60.75 | 61.33 | 369,454 | +0.22(+0.37%) |
Apr 20, 2010 | 61.22 | 61.22 | 60.56 | 61.10 | 366,039 | +0.19(+0.31%) |
Apr 19, 2010 | 60.26 | 61.02 | 60.04 | 60.92 | 544,986 | +0.42(+0.70%) |
Apr 16, 2010 | 61.59 | 61.63 | 60.43 | 60.49 | 630,496 | -1.10(-1.78%) |
Apr 15, 2010 | 61.88 | 62.18 | 61.46 | 61.59 | 434,800 | -0.54(-0.88%) |
Apr 14, 2010 | 61.25 | 62.14 | 61.25 | 62.13 | 543,410 | +1.01(+1.66%) |
Apr 13, 2010 | 60.98 | 61.29 | 60.87 | 61.12 | 339,935 | +0.06(+0.10%) |
Apr 12, 2010 | 61.07 | 61.10 | 60.43 | 61.06 | 638,947 | +0.14(+0.23%) |
Apr 09, 2010 | 60.81 | 60.93 | 60.26 | 60.92 | 347,412 | +0.19(+0.32%) |
Apr 08, 2010 | 60.77 | 60.78 | 60.35 | 60.72 | 528,435 | -0.26(-0.43%) |
Apr 07, 2010 | 59.83 | 61.05 | 59.82 | 60.99 | 992,935 | +0.97(+1.61%) |
Apr 06, 2010 | 59.88 | 60.14 | 59.77 | 60.02 | 686,962 | +0.16(+0.26%) |
Apr 05, 2010 | 60.20 | 60.23 | 59.75 | 59.86 | 527,478 | -0.34(-0.57%) |