Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 68.73 | 69.85 | 68.43 | 69.55 | 438,101 | +0.74(+1.07%) |
Mar 30, 2011 | 68.69 | 69.11 | 67.81 | 68.82 | 329,814 | +0.46(+0.68%) |
Mar 29, 2011 | 66.99 | 68.76 | 66.44 | 68.35 | 421,920 | +1.24(+1.84%) |
Mar 28, 2011 | 67.18 | 67.73 | 66.83 | 67.12 | 467,628 | +0.19(+0.28%) |
Mar 25, 2011 | 65.94 | 67.53 | 65.81 | 66.93 | 365,358 | +1.33(+2.03%) |
Mar 24, 2011 | 67.15 | 67.29 | 65.12 | 65.60 | 439,448 | -1.11(-1.67%) |
Mar 23, 2011 | 65.88 | 66.99 | 64.91 | 66.71 | 549,213 | +0.57(+0.86%) |
Mar 22, 2011 | 66.22 | 66.34 | 65.32 | 66.14 | 582,508 | -0.14(-0.22%) |
Mar 21, 2011 | 65.91 | 66.71 | 65.47 | 66.28 | 452,673 | +2.30(+3.59%) |
Mar 18, 2011 | 65.38 | 65.91 | 63.81 | 63.99 | 476,087 | -0.36(-0.57%) |
Mar 17, 2011 | 65.25 | 65.37 | 63.42 | 64.35 | 769,953 | +0.35(+0.55%) |
Mar 16, 2011 | 63.71 | 64.77 | 62.99 | 64.00 | 784,868 | +0.26(+0.41%) |
Mar 15, 2011 | 63.30 | 63.85 | 63.13 | 63.74 | 795,723 | -1.17(-1.80%) |
Mar 14, 2011 | 65.43 | 66.25 | 64.23 | 64.91 | 574,986 | -1.06(-1.61%) |
Mar 11, 2011 | 65.14 | 66.99 | 64.30 | 65.97 | 1,147,303 | +2.33(+3.67%) |
Mar 10, 2011 | 64.97 | 65.10 | 63.00 | 63.63 | 747,774 | -2.17(-3.30%) |
Mar 09, 2011 | 66.21 | 66.32 | 65.17 | 65.81 | 267,791 | -0.36(-0.54%) |
Mar 08, 2011 | 66.76 | 67.53 | 65.43 | 66.16 | 418,651 | -0.56(-0.84%) |
Mar 07, 2011 | 67.04 | 67.92 | 65.54 | 66.72 | 514,354 | -0.27(-0.40%) |
Mar 04, 2011 | 67.82 | 68.25 | 66.32 | 66.99 | 389,413 | -1.08(-1.58%) |
Mar 03, 2011 | 67.00 | 68.68 | 67.00 | 68.07 | 476,232 | +1.88(+2.84%) |
Mar 02, 2011 | 64.71 | 66.96 | 64.60 | 66.19 | 635,162 | +1.58(+2.45%) |
Mar 01, 2011 | 66.92 | 66.92 | 64.37 | 64.60 | 634,590 | -1.63(-2.46%) |
Feb 28, 2011 | 67.34 | 67.57 | 65.85 | 66.23 | 484,627 | -0.67(-1.00%) |
Feb 25, 2011 | 66.49 | 66.92 | 65.47 | 66.90 | 472,834 | +1.34(+2.05%) |
Feb 24, 2011 | 64.73 | 66.29 | 64.33 | 65.56 | 481,789 | +1.02(+1.59%) |
Feb 23, 2011 | 65.70 | 66.61 | 63.59 | 64.53 | 862,586 | -0.78(-1.19%) |
Feb 22, 2011 | 67.94 | 68.47 | 64.80 | 65.31 | 869,171 | -3.66(-5.31%) |
Feb 18, 2011 | 70.26 | 70.54 | 68.67 | 68.98 | 436,470 | -1.57(-2.22%) |
Feb 17, 2011 | 70.54 | 71.04 | 70.45 | 70.54 | 344,906 | -0.30(-0.43%) |
Feb 16, 2011 | 69.90 | 71.06 | 69.40 | 70.85 | 405,360 | +1.32(+1.90%) |
Feb 15, 2011 | 70.65 | 70.90 | 69.40 | 69.53 | 398,792 | -1.06(-1.50%) |
Feb 14, 2011 | 68.58 | 71.15 | 68.37 | 70.59 | 801,421 | +1.96(+2.85%) |
Feb 11, 2011 | 67.47 | 68.95 | 67.16 | 68.63 | 899,153 | +1.00(+1.48%) |
Feb 10, 2011 | 68.04 | 68.26 | 67.44 | 67.63 | 1,054,924 | -0.57(-0.83%) |
Feb 09, 2011 | 68.94 | 68.96 | 68.03 | 68.20 | 874,262 | -0.52(-0.76%) |
Feb 08, 2011 | 68.55 | 68.83 | 68.21 | 68.73 | 1,045,885 | +0.18(+0.27%) |
Feb 07, 2011 | 66.38 | 68.95 | 66.15 | 68.54 | 1,373,418 | +1.97(+2.96%) |
Feb 04, 2011 | 63.79 | 67.04 | 63.28 | 66.57 | 1,611,778 | -0.83(-1.24%) |
Feb 03, 2011 | 68.29 | 68.57 | 66.98 | 67.41 | 1,051,012 | -0.80(-1.18%) |
Feb 02, 2011 | 67.97 | 68.71 | 67.32 | 68.21 | 640,589 | -0.25(-0.37%) |
Feb 01, 2011 | 67.04 | 68.69 | 66.76 | 68.46 | 665,940 | +1.83(+2.74%) |
Jan 31, 2011 | 66.24 | 66.94 | 66.10 | 66.63 | 970,745 | +0.53(+0.80%) |
Jan 28, 2011 | 66.29 | 66.80 | 65.82 | 66.10 | 972,808 | -0.30(-0.46%) |
Jan 27, 2011 | 65.51 | 66.49 | 65.36 | 66.41 | 604,366 | +0.82(+1.25%) |
Jan 26, 2011 | 65.78 | 66.00 | 65.14 | 65.59 | 976,313 | -0.04(-0.06%) |
Jan 25, 2011 | 63.78 | 65.74 | 63.55 | 65.63 | 1,176,155 | +1.50(+2.34%) |
Jan 24, 2011 | 62.00 | 64.40 | 61.96 | 64.13 | 1,105,783 | +2.36(+3.83%) |
Jan 21, 2011 | 60.03 | 63.32 | 59.38 | 61.76 | 1,156,265 | +2.37(+3.99%) |
Jan 20, 2011 | 59.93 | 60.03 | 58.26 | 59.39 | 639,082 | -0.90(-1.50%) |
Jan 19, 2011 | 60.78 | 60.97 | 59.90 | 60.29 | 475,331 | -0.40(-0.66%) |
Jan 18, 2011 | 60.28 | 61.10 | 60.11 | 60.69 | 546,992 | +0.74(+1.24%) |
Jan 14, 2011 | 59.81 | 60.13 | 59.31 | 59.95 | 226,495 | +0.09(+0.15%) |
Jan 13, 2011 | 60.38 | 60.60 | 59.45 | 59.86 | 499,722 | -0.46(-0.77%) |
Jan 12, 2011 | 60.30 | 60.41 | 59.56 | 60.32 | 337,995 | +0.88(+1.48%) |
Jan 11, 2011 | 59.71 | 59.89 | 58.71 | 59.44 | 428,536 | +0.32(+0.54%) |
Jan 10, 2011 | 59.66 | 59.82 | 58.43 | 59.12 | 440,318 | -0.95(-1.58%) |
Jan 07, 2011 | 60.61 | 61.22 | 58.68 | 60.07 | 721,965 | -0.02(-0.04%) |
Jan 06, 2011 | 61.22 | 61.76 | 59.87 | 60.09 | 786,597 | -0.90(-1.48%) |
Jan 05, 2011 | 58.76 | 61.49 | 58.50 | 61.00 | 994,445 | +2.22(+3.78%) |
Jan 04, 2011 | 59.44 | 59.44 | 57.18 | 58.78 | 681,881 | -0.39(-0.67%) |
Jan 03, 2011 | 57.56 | 60.37 | 57.56 | 59.17 | 822,943 | +1.64(+2.85%) |
Dec 31, 2010 | 57.42 | 58.07 | 57.09 | 57.53 | 355,946 | +0.13(+0.22%) |
Dec 30, 2010 | 58.37 | 58.59 | 56.98 | 57.40 | 402,902 | -0.78(-1.34%) |
Dec 29, 2010 | 57.90 | 58.35 | 57.43 | 58.18 | 373,057 | +0.60(+1.04%) |
Dec 28, 2010 | 58.30 | 58.52 | 57.40 | 57.59 | 316,017 | -0.61(-1.04%) |
Dec 27, 2010 | 58.12 | 58.36 | 57.40 | 58.19 | 277,110 | -0.06(-0.10%) |
Dec 23, 2010 | 59.17 | 59.26 | 57.99 | 58.25 | 409,248 | -1.18(-1.99%) |
Dec 22, 2010 | 59.12 | 59.91 | 58.40 | 59.43 | 607,789 | +0.44(+0.74%) |
Dec 21, 2010 | 58.16 | 59.37 | 58.16 | 58.99 | 776,347 | +0.99(+1.71%) |
Dec 20, 2010 | 57.62 | 58.09 | 57.48 | 58.00 | 695,824 | +0.29(+0.50%) |
Dec 17, 2010 | 57.96 | 57.99 | 57.21 | 57.71 | 716,085 | -0.26(-0.44%) |
Dec 16, 2010 | 58.87 | 59.31 | 57.65 | 57.97 | 1,170,410 | -0.87(-1.48%) |
Dec 15, 2010 | 61.86 | 61.89 | 58.81 | 58.84 | 1,152,415 | -3.08(-4.97%) |
Dec 14, 2010 | 63.63 | 63.88 | 61.66 | 61.92 | 746,875 | -1.40(-2.21%) |
Dec 13, 2010 | 64.21 | 64.41 | 63.19 | 63.32 | 829,276 | -0.28(-0.44%) |
Dec 10, 2010 | 62.14 | 64.09 | 61.82 | 63.60 | 551,260 | +1.66(+2.68%) |
Dec 09, 2010 | 62.66 | 62.83 | 61.50 | 61.94 | 548,350 | -0.50(-0.80%) |
Dec 08, 2010 | 62.34 | 63.44 | 62.05 | 62.44 | 740,585 | +0.45(+0.72%) |
Dec 07, 2010 | 62.68 | 63.60 | 61.73 | 62.00 | 1,418,501 | +0.09(+0.15%) |
Dec 06, 2010 | 61.28 | 62.43 | 61.28 | 61.90 | 534,191 | -0.11(-0.18%) |
Dec 03, 2010 | 60.71 | 62.14 | 60.66 | 62.02 | 549,159 | +0.93(+1.53%) |
Dec 02, 2010 | 59.83 | 61.09 | 59.67 | 61.09 | 763,650 | +1.41(+2.36%) |
Dec 01, 2010 | 59.18 | 59.92 | 58.91 | 59.68 | 681,309 | +2.14(+3.73%) |
Nov 30, 2010 | 57.88 | 57.93 | 56.75 | 57.53 | 850,922 | -0.47(-0.81%) |
Nov 29, 2010 | 58.18 | 58.32 | 56.54 | 58.00 | 453,908 | -0.14(-0.23%) |
Nov 26, 2010 | 58.55 | 58.78 | 57.94 | 58.14 | 170,142 | -1.27(-2.14%) |
Nov 24, 2010 | 57.97 | 59.41 | 59.41 | 59.41 | 447,544 | +2.12(+3.70%) |
Nov 23, 2010 | 59.34 | 59.34 | 57.08 | 57.29 | 1,326,747 | -2.34(-3.93%) |
Nov 22, 2010 | 58.40 | 60.40 | 58.01 | 59.63 | 676,794 | +0.98(+1.67%) |
Nov 19, 2010 | 59.67 | 59.80 | 58.24 | 58.65 | 892,155 | -1.57(-2.60%) |
Nov 18, 2010 | 59.28 | 61.12 | 59.28 | 60.22 | 883,005 | +1.75(+2.99%) |
Nov 17, 2010 | 58.56 | 59.56 | 58.15 | 58.47 | 868,274 | +0.14(+0.23%) |
Nov 16, 2010 | 59.08 | 59.13 | 57.65 | 58.34 | 954,009 | -1.43(-2.40%) |
Nov 15, 2010 | 59.82 | 61.31 | 59.58 | 59.77 | 504,577 | -0.30(-0.50%) |
Nov 12, 2010 | 61.19 | 61.71 | 59.27 | 60.07 | 742,959 | -1.78(-2.88%) |
Nov 11, 2010 | 61.48 | 62.31 | 61.12 | 61.85 | 475,261 | -0.29(-0.46%) |
Nov 10, 2010 | 61.81 | 62.30 | 60.63 | 62.14 | 633,802 | +0.55(+0.89%) |
Nov 09, 2010 | 62.78 | 62.88 | 60.98 | 61.59 | 810,693 | -1.09(-1.74%) |
Nov 08, 2010 | 61.73 | 63.64 | 61.33 | 62.69 | 653,717 | +0.59(+0.95%) |
Nov 05, 2010 | 61.59 | 62.60 | 61.31 | 62.09 | 901,656 | +0.85(+1.39%) |
Nov 04, 2010 | 60.58 | 61.41 | 60.33 | 61.25 | 1,083,148 | +1.69(+2.84%) |
Nov 03, 2010 | 59.31 | 59.78 | 58.49 | 59.56 | 536,512 | +0.33(+0.55%) |
Nov 02, 2010 | 58.71 | 59.96 | 58.53 | 59.23 | 856,151 | +1.26(+2.17%) |
Nov 01, 2010 | 60.06 | 60.62 | 57.40 | 57.97 | 1,565,555 | -2.17(-3.60%) |
Oct 29, 2010 | 57.19 | 60.79 | 56.46 | 60.14 | 1,866,310 | +3.71(+6.58%) |
Oct 28, 2010 | 57.82 | 58.17 | 56.08 | 56.43 | 938,792 | -0.86(-1.49%) |
Oct 27, 2010 | 56.84 | 58.13 | 56.84 | 57.28 | 869,802 | -0.11(-0.18%) |
Oct 25, 2010 | 56.90 | 57.93 | 56.81 | 57.39 | 901,895 | +1.08(+1.91%) |
Oct 22, 2010 | 56.04 | 56.53 | 55.93 | 56.31 | 643,930 | +0.25(+0.45%) |
Oct 21, 2010 | 55.56 | 56.44 | 54.41 | 56.06 | 929,546 | +0.81(+1.47%) |
Oct 20, 2010 | 52.49 | 56.42 | 52.24 | 55.25 | 1,696,877 | +2.16(+4.07%) |
Oct 19, 2010 | 51.51 | 53.21 | 51.51 | 53.09 | 1,003,848 | +0.41(+0.78%) |
Oct 18, 2010 | 52.16 | 53.05 | 51.91 | 52.68 | 363,257 | +0.43(+0.83%) |
Oct 15, 2010 | 52.95 | 53.40 | 51.42 | 52.25 | 532,375 | -0.20(-0.38%) |
Oct 14, 2010 | 52.86 | 52.95 | 51.60 | 52.45 | 721,156 | -0.39(-0.75%) |
Oct 13, 2010 | 52.46 | 53.12 | 51.47 | 52.84 | 1,109,793 | +0.99(+1.91%) |
Oct 12, 2010 | 52.05 | 52.64 | 51.06 | 51.85 | 785,638 | -0.19(-0.36%) |
Oct 11, 2010 | 51.39 | 52.63 | 51.09 | 52.04 | 658,532 | +0.77(+1.49%) |
Oct 08, 2010 | 51.27 | 51.49 | 50.36 | 51.27 | 661,872 | +0.45(+0.88%) |
Oct 07, 2010 | 51.64 | 52.39 | 50.02 | 50.83 | 657,873 | -0.74(-1.44%) |
Oct 06, 2010 | 51.09 | 51.84 | 50.87 | 51.57 | 674,913 | +0.58(+1.14%) |
Oct 05, 2010 | 49.35 | 51.36 | 49.24 | 50.98 | 2,049 | +2.68(+5.55%) |
Oct 04, 2010 | 49.00 | 49.45 | 47.58 | 48.30 | 619,016 | -0.98(-1.98%) |
Oct 01, 2010 | 49.28 | 49.82 | 49.01 | 49.28 | 702,134 | +0.34(+0.70%) |
Sep 30, 2010 | 48.94 | 49.91 | 47.90 | 48.94 | 1,033 | -0.24(-0.48%) |
Sep 29, 2010 | 48.84 | 49.58 | 48.71 | 49.17 | 906 | +0.21(+0.43%) |
Sep 28, 2010 | 48.76 | 49.04 | 47.53 | 48.96 | 1,149 | +0.21(+0.44%) |
Sep 27, 2010 | 48.47 | 49.33 | 48.39 | 48.75 | 573,858 | +0.28(+0.58%) |
Sep 24, 2010 | 47.61 | 48.80 | 47.61 | 48.47 | 858,758 | +2.06(+4.44%) |
Sep 23, 2010 | 45.99 | 47.17 | 45.67 | 46.41 | 1,322,844 | -0.04(-0.08%) |
Sep 22, 2010 | 47.95 | 49.08 | 45.73 | 46.45 | 1,672,409 | -1.58(-3.30%) |
Sep 21, 2010 | 48.83 | 49.32 | 47.42 | 48.03 | 1,108,098 | -1.69(-3.40%) |
Sep 20, 2010 | 48.75 | 49.93 | 47.24 | 49.72 | 1,020,331 | +0.86(+1.77%) |
Sep 17, 2010 | 48.86 | 49.30 | 48.07 | 48.86 | 365,331 | +0.25(+0.51%) |
Sep 15, 2010 | 48.32 | 49.31 | 48.12 | 48.61 | 775,078 | +0.20(+0.41%) |
Sep 14, 2010 | 48.88 | 49.11 | 48.17 | 48.41 | 352,258 | -0.39(-0.79%) |
Sep 13, 2010 | 49.27 | 49.42 | 48.55 | 48.79 | 824,087 | +0.31(+0.64%) |
Sep 10, 2010 | 48.83 | 49.20 | 48.32 | 48.48 | 319,654 | -0.27(-0.54%) |
Sep 09, 2010 | 50.05 | 50.08 | 48.53 | 48.75 | 727,943 | -0.10(-0.20%) |
Sep 08, 2010 | 48.91 | 49.48 | 48.73 | 48.85 | 497,061 | +0.27(+0.55%) |
Sep 07, 2010 | 48.83 | 49.26 | 48.16 | 48.58 | 405 | -0.64(-1.31%) |
Sep 03, 2010 | 49.99 | 50.39 | 48.91 | 49.23 | 825,797 | +0.04(+0.08%) |
Sep 02, 2010 | 47.93 | 49.48 | 47.60 | 49.19 | 182 | +1.40(+2.93%) |
Sep 01, 2010 | 46.30 | 48.42 | 45.92 | 47.79 | 826,003 | +2.30(+5.06%) |
Aug 31, 2010 | 45.53 | 46.26 | 44.27 | 45.48 | 517,078 | +0.88(+1.97%) |
Aug 30, 2010 | 45.68 | 45.81 | 44.50 | 44.60 | 530,381 | -1.12(-2.45%) |
Aug 27, 2010 | 45.73 | 46.19 | 43.62 | 45.73 | 1,107,959 | +1.39(+3.13%) |
Aug 26, 2010 | 44.53 | 46.07 | 43.91 | 44.34 | 804,887 | +0.15(+0.34%) |
Aug 25, 2010 | 42.65 | 44.48 | 42.35 | 44.19 | 1,401,205 | +0.88(+2.03%) |
Aug 24, 2010 | 44.04 | 44.19 | 42.85 | 43.31 | 1,293,381 | -1.33(-2.99%) |
Aug 23, 2010 | 46.38 | 47.46 | 44.52 | 44.64 | 826,671 | -1.58(-3.43%) |
Aug 20, 2010 | 46.25 | 46.71 | 45.52 | 46.23 | 514,171 | -0.42(-0.91%) |
Aug 19, 2010 | 48.33 | 48.51 | 46.31 | 46.65 | 987,023 | -1.80(-3.71%) |
Aug 18, 2010 | 47.11 | 48.78 | 46.96 | 48.45 | 1,288,886 | +1.33(+2.81%) |
Aug 17, 2010 | 46.62 | 47.77 | 46.61 | 47.12 | 838,261 | +1.39(+3.03%) |
Aug 16, 2010 | 45.07 | 46.77 | 45.02 | 45.73 | 793,888 | +0.30(+0.65%) |
Aug 13, 2010 | 45.44 | 46.79 | 45.35 | 45.44 | 944,321 | -0.97(-2.09%) |
Aug 12, 2010 | 44.67 | 47.01 | 44.48 | 46.41 | 1,583,295 | +0.63(+1.37%) |
Aug 11, 2010 | 46.28 | 46.82 | 45.44 | 45.78 | 1,431,532 | -1.15(-2.45%) |
Aug 10, 2010 | 46.93 | 48.60 | 46.93 | 46.93 | 395 | -0.70(-1.46%) |
Aug 09, 2010 | 47.48 | 48.38 | 47.20 | 47.63 | 912,932 | +0.76(+1.62%) |
Aug 06, 2010 | 46.87 | 47.69 | 46.28 | 46.87 | 870,091 | -0.55(-1.15%) |
Aug 05, 2010 | 47.17 | 47.73 | 46.82 | 47.42 | 779,633 | -0.11(-0.24%) |
Aug 04, 2010 | 46.98 | 47.79 | 46.84 | 47.53 | 857 | +0.95(+2.05%) |
Aug 03, 2010 | 47.77 | 47.77 | 46.15 | 46.57 | 882 | -1.41(-2.94%) |
Aug 02, 2010 | 45.76 | 48.88 | 45.63 | 47.98 | 2,782,673 | +3.65(+8.24%) |
Jul 30, 2010 | 44.33 | 44.77 | 39.78 | 44.33 | 2,497,841 | +3.68(+9.06%) |
Jul 29, 2010 | 41.61 | 42.32 | 40.12 | 40.65 | 1,561 | -0.71(-1.72%) |
Jul 28, 2010 | 41.37 | 41.76 | 40.90 | 41.36 | 1,238,049 | -0.14(-0.33%) |
Jul 27, 2010 | 42.12 | 42.18 | 40.41 | 41.50 | 895,624 | -0.26(-0.62%) |
Jul 26, 2010 | 41.60 | 41.89 | 41.06 | 41.75 | 931,883 | +0.05(+0.11%) |
Jul 23, 2010 | 39.45 | 42.00 | 38.93 | 41.71 | 1,287,845 | +2.26(+5.72%) |
Jul 22, 2010 | 37.62 | 39.93 | 37.56 | 39.45 | 1,561 | +2.70(+7.34%) |
Jul 21, 2010 | 38.25 | 38.70 | 36.71 | 36.75 | 1,372,974 | -1.27(-3.35%) |
Jul 20, 2010 | 35.56 | 38.27 | 35.48 | 38.03 | 958,030 | +1.55(+4.24%) |
Jul 19, 2010 | 36.34 | 36.62 | 35.18 | 36.48 | 898,526 | +0.28(+0.77%) |
Jul 16, 2010 | 36.20 | 37.37 | 36.13 | 36.20 | 800,329 | -1.45(-3.84%) |
Jul 15, 2010 | 37.95 | 37.95 | 36.49 | 37.65 | 1,095,708 | -0.51(-1.33%) |
Jul 14, 2010 | 38.80 | 38.80 | 37.41 | 38.16 | 1,252,595 | -0.45(-1.18%) |
Jul 13, 2010 | 37.81 | 38.91 | 37.49 | 38.61 | 1,345,917 | +1.05(+2.78%) |
Jul 12, 2010 | 37.31 | 38.20 | 36.34 | 37.56 | 1,524,952 | +0.12(+0.32%) |
Jul 09, 2010 | 37.44 | 37.62 | 36.22 | 37.44 | 1,066,448 | +1.08(+2.98%) |
Jul 08, 2010 | 37.72 | 37.82 | 35.34 | 36.36 | 2,224,935 | -1.36(-3.62%) |
Jul 07, 2010 | 35.62 | 37.72 | 35.40 | 37.72 | 1,704,252 | +2.14(+6.03%) |
Jul 06, 2010 | 37.79 | 38.61 | 35.04 | 35.58 | 2,078,056 | -0.99(-2.71%) |
Jul 02, 2010 | 36.57 | 37.28 | 35.59 | 36.57 | 1,419,481 | -0.13(-0.35%) |
Jul 01, 2010 | 37.09 | 38.24 | 35.41 | 36.70 | 1,793,613 | -0.55(-1.47%) |
Jun 30, 2010 | 37.19 | 38.65 | 37.09 | 37.25 | 1,187 | -0.20(-0.53%) |
Jun 29, 2010 | 37.91 | 38.05 | 36.62 | 37.44 | 3,645,285 | -2.32(-5.83%) |
Jun 25, 2010 | 39.76 | 40.42 | 39.15 | 39.76 | 6,455,450 | +0.02(+0.04%) |
Jun 24, 2010 | 39.75 | 42.13 | 39.32 | 39.75 | 286 | -2.28(-5.43%) |
Jun 23, 2010 | 41.78 | 42.89 | 39.97 | 42.03 | 2,484,786 | +0.83(+2.02%) |
Jun 22, 2010 | 41.19 | 45.18 | 41.13 | 41.19 | 1,404 | -3.25(-7.31%) |
Jun 21, 2010 | 42.94 | 45.07 | 42.94 | 44.45 | 3,173,597 | +2.56(+6.12%) |
Jun 18, 2010 | 41.88 | 44.60 | 41.64 | 41.88 | 2,117,475 | -2.24(-5.07%) |
Jun 17, 2010 | 44.44 | 44.90 | 43.22 | 44.12 | 899,332 | -0.24(-0.55%) |
Jun 16, 2010 | 45.24 | 45.54 | 44.01 | 44.36 | 958,185 | -1.71(-3.70%) |
Jun 15, 2010 | 46.07 | 46.13 | 44.08 | 46.07 | 2,441 | +2.39(+5.47%) |
Jun 14, 2010 | 44.90 | 45.91 | 43.26 | 43.68 | 1,398,427 | -0.27(-0.62%) |
Jun 11, 2010 | 42.22 | 44.61 | 42.18 | 43.95 | 1,224,709 | +0.76(+1.75%) |
Jun 10, 2010 | 43.19 | 43.76 | 41.93 | 43.19 | 2,268 | +2.18(+5.32%) |
Jun 09, 2010 | 41.72 | 43.65 | 40.69 | 41.01 | 1,060,100 | +0.19(+0.46%) |
Jun 08, 2010 | 40.90 | 41.60 | 39.52 | 40.82 | 1,412,390 | +0.29(+0.71%) |
Jun 07, 2010 | 42.59 | 43.40 | 40.34 | 40.53 | 1,415,103 | -1.86(-4.40%) |
Jun 04, 2010 | 42.40 | 45.04 | 42.29 | 42.40 | 1,952,080 | -3.79(-8.20%) |
Jun 03, 2010 | 46.19 | 47.60 | 45.44 | 46.19 | 909,187 | -0.43(-0.93%) |
Jun 02, 2010 | 46.62 | 46.89 | 43.91 | 46.62 | 1,709,777 | +3.54(+8.21%) |
Jun 01, 2010 | 45.65 | 47.17 | 43.01 | 43.08 | 1,509,740 | -3.30(-7.11%) |
May 28, 2010 | 46.38 | 48.63 | 45.61 | 46.38 | 859,539 | -2.22(-4.57%) |
May 27, 2010 | 46.04 | 48.62 | 45.69 | 48.60 | 919,056 | +4.33(+9.77%) |
May 26, 2010 | 44.27 | 46.70 | 43.91 | 44.27 | 1,986 | -0.12(-0.27%) |
May 25, 2010 | 42.65 | 44.48 | 41.68 | 44.39 | 659 | -0.28(-0.63%) |
May 24, 2010 | 45.11 | 46.89 | 44.63 | 44.67 | 932,928 | -0.31(-0.69%) |
May 21, 2010 | 41.69 | 45.45 | 41.36 | 44.98 | 1,360,926 | +2.33(+5.45%) |
May 20, 2010 | 43.82 | 44.93 | 42.10 | 42.66 | 1,876,820 | -2.88(-6.32%) |
May 19, 2010 | 45.45 | 45.99 | 43.47 | 45.54 | 1,641,208 | -0.30(-0.66%) |
May 18, 2010 | 49.82 | 50.74 | 45.77 | 45.84 | 8,973 | -2.70(-5.56%) |
May 17, 2010 | 49.94 | 51.25 | 46.92 | 48.54 | 1,259,350 | -1.39(-2.78%) |
May 14, 2010 | 49.92 | 50.65 | 49.20 | 49.92 | 980,200 | -1.58(-3.07%) |
May 13, 2010 | 53.22 | 53.99 | 51.17 | 51.51 | 768,912 | -1.85(-3.47%) |
May 12, 2010 | 50.79 | 53.44 | 50.79 | 53.36 | 683,974 | +2.82(+5.58%) |
May 11, 2010 | 51.03 | 52.05 | 50.40 | 50.54 | 1,167,954 | -0.09(-0.18%) |
May 10, 2010 | 50.04 | 50.64 | 49.48 | 50.63 | 1,413,823 | +4.45(+9.63%) |
May 07, 2010 | 49.48 | 49.48 | 45.07 | 46.18 | 2,327,298 | -3.83(-7.67%) |
May 06, 2010 | 52.04 | 53.08 | 43.19 | 50.01 | 2,049,129 | -0.94(-1.84%) |
May 05, 2010 | 52.37 | 54.90 | 50.76 | 50.95 | 1,399,402 | -2.52(-4.71%) |
May 04, 2010 | 55.68 | 55.80 | 52.96 | 53.47 | 1,057,103 | -3.68(-6.43%) |
May 03, 2010 | 54.42 | 57.39 | 54.42 | 57.15 | 1,029,866 | +3.46(+6.45%) |
Apr 30, 2010 | 58.72 | 59.37 | 53.63 | 53.68 | 1,591,711 | -4.21(-7.28%) |
Apr 29, 2010 | 55.66 | 58.42 | 55.65 | 57.90 | 1,017,965 | +2.44(+4.40%) |
Apr 28, 2010 | 55.93 | 56.81 | 55.09 | 55.46 | 910,393 | -0.13(-0.23%) |
Apr 27, 2010 | 58.62 | 59.01 | 55.17 | 55.58 | 1,168,614 | -3.55(-6.00%) |
Apr 26, 2010 | 59.48 | 59.57 | 58.59 | 59.13 | 745,797 | -0.27(-0.46%) |
Apr 23, 2010 | 59.16 | 59.87 | 58.15 | 59.40 | 850,158 | +0.24(+0.41%) |
Apr 22, 2010 | 56.87 | 59.32 | 56.30 | 59.16 | 713,302 | +1.38(+2.39%) |
Apr 21, 2010 | 57.65 | 58.35 | 56.99 | 57.78 | 691,187 | +0.11(+0.18%) |
Apr 20, 2010 | 55.99 | 57.93 | 55.15 | 57.68 | 2,234,557 | +2.33(+4.20%) |
Apr 19, 2010 | 55.78 | 56.04 | 53.49 | 55.35 | 1,145,990 | -0.96(-1.71%) |
Apr 16, 2010 | 57.04 | 58.15 | 55.02 | 56.31 | 1,746,630 | -2.44(-4.15%) |
Apr 15, 2010 | 57.74 | 59.06 | 57.74 | 58.75 | 1,055,329 | +1.01(+1.75%) |
Apr 14, 2010 | 56.08 | 58.02 | 56.08 | 57.74 | 1,680,032 | +1.92(+3.45%) |
Apr 13, 2010 | 56.21 | 56.23 | 55.72 | 55.82 | 749,884 | +0.07(+0.12%) |
Apr 12, 2010 | 55.45 | 56.29 | 55.17 | 55.75 | 1,129,797 | +0.41(+0.74%) |
Apr 09, 2010 | 53.72 | 55.37 | 53.64 | 55.34 | 1,057,534 | +2.45(+4.63%) |
Apr 08, 2010 | 52.89 | 53.52 | 52.75 | 52.89 | 1,872,972 | -0.49(-0.92%) |
Apr 07, 2010 | 51.80 | 54.71 | 51.56 | 53.39 | 2,771,559 | +2.12(+4.14%) |
Apr 06, 2010 | 49.35 | 51.36 | 49.35 | 51.27 | 927,217 | +1.42(+2.84%) |
Apr 05, 2010 | 49.45 | 50.20 | 49.40 | 49.85 | 1,331,615 | +0.48(+0.97%) |