Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 70.14 | 71.25 | 70.04 | 70.80 | 1,584,758 | +0.94(+1.35%) |
Apr 28, 2011 | 69.52 | 70.48 | 68.48 | 69.86 | 2,970,448 | +0.15(+0.22%) |
Apr 27, 2011 | 70.59 | 70.60 | 68.51 | 69.71 | 2,474,142 | -0.48(-0.68%) |
Apr 26, 2011 | 70.85 | 70.85 | 69.95 | 70.19 | 1,367,665 | -0.23(-0.33%) |
Apr 25, 2011 | 71.04 | 71.48 | 70.34 | 70.42 | 1,255,916 | -1.27(-1.77%) |
Apr 21, 2011 | 72.26 | 72.26 | 70.23 | 71.69 | 2,213,079 | -0.77(-1.06%) |
Apr 20, 2011 | 72.69 | 73.33 | 72.14 | 72.46 | 1,763,968 | +0.76(+1.06%) |
Apr 19, 2011 | 70.04 | 71.75 | 69.48 | 71.70 | 1,870,562 | +1.77(+2.53%) |
Apr 18, 2011 | 70.12 | 70.38 | 68.69 | 69.93 | 1,473,429 | -1.17(-1.65%) |
Apr 15, 2011 | 70.28 | 71.86 | 69.78 | 71.10 | 1,354,917 | +0.92(+1.31%) |
Apr 14, 2011 | 70.11 | 70.61 | 69.30 | 70.18 | 1,786,549 | -0.52(-0.74%) |
Apr 13, 2011 | 71.19 | 72.33 | 70.36 | 70.70 | 1,172,629 | +0.21(+0.30%) |
Apr 12, 2011 | 71.73 | 71.78 | 69.43 | 70.49 | 1,718,613 | -2.10(-2.89%) |
Apr 11, 2011 | 75.77 | 75.86 | 72.16 | 72.59 | 1,699,761 | -3.37(-4.44%) |
Apr 08, 2011 | 76.05 | 76.75 | 75.39 | 75.96 | 1,003,211 | +0.71(+0.94%) |
Apr 07, 2011 | 74.94 | 75.81 | 74.30 | 75.25 | 1,026,756 | +0.18(+0.24%) |
Apr 06, 2011 | 76.32 | 76.33 | 74.47 | 75.07 | 1,178,413 | -0.58(-0.77%) |
Apr 05, 2011 | 75.16 | 76.47 | 75.06 | 75.65 | 1,621,367 | +0.43(+0.57%) |
Apr 04, 2011 | 76.30 | 76.56 | 75.07 | 75.22 | 1,202,795 | -0.66(-0.87%) |
Apr 01, 2011 | 77.07 | 77.32 | 75.63 | 75.88 | 1,659,808 | -0.13(-0.17%) |
Mar 31, 2011 | 76.28 | 77.24 | 75.89 | 76.01 | 1,525,996 | -0.06(-0.08%) |
Mar 30, 2011 | 76.08 | 76.13 | 76.04 | 76.07 | 1,702,934 | -0.38(-0.50%) |
Mar 29, 2011 | 74.59 | 76.85 | 73.98 | 76.45 | 1,070,340 | +2.03(+2.73%) |
Mar 28, 2011 | 75.74 | 76.55 | 74.41 | 74.42 | 1,195,718 | -1.26(-1.66%) |
Mar 25, 2011 | 72.99 | 76.32 | 72.68 | 75.68 | 1,651,024 | +2.91(+4.00%) |
Mar 24, 2011 | 73.66 | 73.89 | 72.25 | 72.77 | 2,258,284 | -0.47(-0.64%) |
Mar 23, 2011 | 75.21 | 75.55 | 72.95 | 73.24 | 2,808,334 | -2.34(-3.10%) |
Mar 22, 2011 | 75.50 | 77.93 | 75.38 | 75.58 | 2,809,473 | +0.35(+0.47%) |
Mar 21, 2011 | 74.81 | 75.37 | 74.59 | 75.23 | 2,094,157 | +3.17(+4.40%) |
Mar 18, 2011 | 71.86 | 72.33 | 70.94 | 72.06 | 2,331,151 | +1.25(+1.77%) |
Mar 17, 2011 | 69.61 | 71.14 | 69.33 | 70.81 | 1,461,128 | +2.34(+3.42%) |
Mar 16, 2011 | 69.87 | 71.04 | 67.81 | 68.47 | 1,848,298 | -1.21(-1.74%) |
Mar 15, 2011 | 69.50 | 70.10 | 69.00 | 69.68 | 2,120,980 | -1.38(-1.94%) |
Mar 14, 2011 | 70.02 | 71.27 | 69.72 | 71.06 | 1,118,947 | +0.67(+0.95%) |
Mar 11, 2011 | 67.74 | 70.80 | 67.55 | 70.39 | 1,035,518 | +1.93(+2.82%) |
Mar 10, 2011 | 70.15 | 70.23 | 68.41 | 68.46 | 2,458,025 | -2.87(-4.02%) |
Mar 09, 2011 | 69.81 | 72.33 | 69.81 | 71.33 | 1,897,253 | +1.17(+1.67%) |
Mar 08, 2011 | 72.04 | 72.04 | 69.94 | 70.16 | 1,433,854 | -1.85(-2.57%) |
Mar 07, 2011 | 72.19 | 74.32 | 71.80 | 72.01 | 1,774,074 | +0.00(+0.00%) |
Mar 04, 2011 | 70.85 | 72.16 | 70.65 | 72.01 | 1,608,011 | +1.37(+1.94%) |
Mar 03, 2011 | 70.66 | 70.85 | 69.18 | 70.64 | 1,649,939 | +0.49(+0.70%) |
Mar 02, 2011 | 70.55 | 70.57 | 69.56 | 70.15 | 1,836,509 | -0.42(-0.60%) |
Mar 01, 2011 | 72.98 | 73.10 | 70.42 | 70.57 | 2,114,464 | -2.22(-3.05%) |
Feb 28, 2011 | 72.47 | 73.19 | 71.23 | 72.79 | 1,528,166 | +0.65(+0.90%) |
Feb 25, 2011 | 69.60 | 73.31 | 69.42 | 72.14 | 3,383,803 | +2.82(+4.07%) |
Feb 24, 2011 | 68.33 | 69.62 | 67.90 | 69.32 | 2,554,931 | +1.26(+1.85%) |
Feb 23, 2011 | 66.07 | 68.55 | 65.99 | 68.06 | 2,731,115 | +2.08(+3.15%) |
Feb 22, 2011 | 67.91 | 69.85 | 65.72 | 65.98 | 3,115,718 | -2.55(-3.72%) |
Feb 18, 2011 | 69.69 | 69.99 | 67.50 | 68.53 | 2,851,832 | -0.67(-0.97%) |
Feb 17, 2011 | 70.35 | 70.45 | 67.38 | 69.20 | 6,147,829 | -2.37(-3.31%) |
Feb 16, 2011 | 71.76 | 72.66 | 71.11 | 71.57 | 1,905,544 | +0.08(+0.11%) |
Feb 15, 2011 | 71.68 | 72.20 | 70.80 | 71.49 | 1,178,557 | -0.55(-0.76%) |
Feb 14, 2011 | 70.71 | 72.26 | 70.53 | 72.04 | 946,601 | +1.13(+1.59%) |
Feb 11, 2011 | 70.69 | 71.29 | 69.99 | 70.91 | 948,196 | +0.10(+0.14%) |
Feb 10, 2011 | 70.28 | 71.16 | 70.11 | 70.81 | 1,230,001 | +0.32(+0.45%) |
Feb 09, 2011 | 71.88 | 71.96 | 70.21 | 70.49 | 1,530,238 | -1.39(-1.93%) |
Feb 08, 2011 | 72.36 | 72.36 | 70.85 | 71.88 | 2,118,943 | -1.16(-1.59%) |
Feb 07, 2011 | 74.96 | 76.55 | 72.85 | 73.04 | 1,958,467 | -1.66(-2.22%) |
Feb 04, 2011 | 74.77 | 75.34 | 73.55 | 74.70 | 1,030,341 | +0.22(+0.30%) |
Feb 03, 2011 | 74.76 | 75.19 | 73.68 | 74.48 | 1,084,980 | -0.25(-0.33%) |
Feb 02, 2011 | 73.58 | 75.44 | 73.58 | 74.73 | 1,407,253 | +0.61(+0.82%) |
Feb 01, 2011 | 73.46 | 74.33 | 73.22 | 74.12 | 1,397,644 | +0.95(+1.30%) |
Jan 31, 2011 | 69.48 | 73.29 | 69.42 | 73.17 | 2,240,161 | +4.13(+5.98%) |
Jan 28, 2011 | 69.04 | 69.63 | 68.34 | 69.04 | 1,654,964 | -0.02(-0.03%) |
Jan 27, 2011 | 68.93 | 69.37 | 68.28 | 69.06 | 2,301,378 | -0.84(-1.20%) |
Jan 26, 2011 | 67.95 | 70.28 | 67.91 | 69.90 | 1,989,046 | +2.23(+3.30%) |
Jan 25, 2011 | 68.16 | 68.42 | 67.17 | 67.67 | 2,622,961 | -0.83(-1.21%) |
Jan 24, 2011 | 68.34 | 68.63 | 67.73 | 68.50 | 2,076,256 | +0.16(+0.23%) |
Jan 21, 2011 | 69.81 | 70.00 | 68.19 | 68.34 | 1,380,360 | -0.44(-0.64%) |
Jan 20, 2011 | 69.33 | 69.41 | 67.33 | 68.78 | 1,678,676 | -1.17(-1.67%) |
Jan 19, 2011 | 72.01 | 72.34 | 69.59 | 69.95 | 1,628,634 | -1.93(-2.69%) |
Jan 18, 2011 | 70.83 | 72.08 | 70.71 | 71.88 | 1,375,352 | +0.82(+1.15%) |
Jan 14, 2011 | 71.75 | 71.79 | 69.93 | 71.06 | 2,058,598 | -0.80(-1.11%) |
Jan 13, 2011 | 72.66 | 72.79 | 71.38 | 71.86 | 1,275,220 | -0.87(-1.20%) |
Jan 12, 2011 | 71.80 | 72.91 | 71.39 | 72.73 | 1,381,727 | +1.68(+2.36%) |
Jan 11, 2011 | 72.52 | 72.65 | 70.32 | 71.05 | 2,358,276 | -1.00(-1.39%) |
Jan 10, 2011 | 70.52 | 72.25 | 70.52 | 72.05 | 1,340,871 | +1.23(+1.74%) |
Jan 07, 2011 | 70.78 | 71.23 | 70.00 | 70.82 | 1,587,261 | -0.24(-0.34%) |
Jan 06, 2011 | 72.58 | 73.16 | 70.78 | 71.06 | 1,034,455 | -1.31(-1.81%) |
Jan 05, 2011 | 71.06 | 72.63 | 70.97 | 72.37 | 1,523,537 | +1.09(+1.53%) |
Jan 04, 2011 | 73.07 | 73.19 | 70.45 | 71.28 | 1,829,360 | -1.51(-2.07%) |
Jan 03, 2011 | 73.09 | 73.16 | 72.56 | 72.79 | 1,218,710 | +0.68(+0.94%) |
Dec 31, 2010 | 72.02 | 72.68 | 71.64 | 72.11 | 725,649 | +0.09(+0.12%) |
Dec 30, 2010 | 72.35 | 73.00 | 71.70 | 72.02 | 849,759 | -0.46(-0.63%) |
Dec 29, 2010 | 72.24 | 72.62 | 71.68 | 72.48 | 686,240 | +0.49(+0.68%) |
Dec 28, 2010 | 71.65 | 72.37 | 71.16 | 71.99 | 909,191 | +0.53(+0.74%) |
Dec 27, 2010 | 72.37 | 72.47 | 71.13 | 71.46 | 1,110,299 | -1.47(-2.02%) |
Dec 23, 2010 | 72.99 | 73.55 | 72.60 | 72.93 | 935,642 | -0.07(-0.10%) |
Dec 22, 2010 | 73.06 | 73.58 | 72.45 | 73.00 | 2,138,956 | -0.04(-0.05%) |
Dec 21, 2010 | 71.45 | 73.10 | 71.22 | 73.04 | 1,655,896 | +1.83(+2.57%) |
Dec 20, 2010 | 71.60 | 71.64 | 70.36 | 71.21 | 2,051,084 | +0.20(+0.28%) |
Dec 17, 2010 | 72.27 | 73.02 | 71.01 | 71.01 | 20,286,266 | -0.67(-0.93%) |
Dec 16, 2010 | 71.64 | 71.88 | 70.80 | 71.68 | 1,092,920 | +0.15(+0.21%) |
Dec 15, 2010 | 71.11 | 72.92 | 71.08 | 71.53 | 1,435,229 | +0.41(+0.58%) |
Dec 14, 2010 | 71.55 | 72.04 | 70.56 | 71.12 | 1,432,162 | -0.34(-0.48%) |
Dec 13, 2010 | 72.74 | 73.19 | 71.36 | 71.46 | 1,700,180 | -0.91(-1.26%) |
Dec 10, 2010 | 71.84 | 72.70 | 70.55 | 72.37 | 3,091,562 | +2.33(+3.33%) |
Dec 09, 2010 | 70.47 | 70.47 | 69.24 | 70.04 | 626,423 | -0.03(-0.04%) |
Dec 08, 2010 | 71.63 | 71.78 | 69.81 | 70.07 | 836,097 | -1.41(-1.97%) |
Dec 07, 2010 | 71.66 | 72.15 | 71.15 | 71.48 | 1,193,060 | +0.61(+0.86%) |
Dec 06, 2010 | 70.16 | 71.16 | 70.07 | 70.87 | 1,178,943 | +0.74(+1.06%) |
Dec 03, 2010 | 69.36 | 70.40 | 69.15 | 70.13 | 802,659 | +0.41(+0.59%) |
Dec 02, 2010 | 68.42 | 69.74 | 68.36 | 69.72 | 1,043,682 | +1.27(+1.86%) |
Dec 01, 2010 | 68.10 | 68.84 | 67.48 | 68.45 | 1,068,837 | +1.67(+2.50%) |
Nov 30, 2010 | 66.05 | 67.31 | 65.81 | 66.78 | 969,628 | -0.17(-0.25%) |
Nov 29, 2010 | 66.46 | 67.20 | 65.67 | 66.95 | 999,559 | +0.16(+0.24%) |
Nov 26, 2010 | 66.95 | 67.80 | 66.77 | 66.79 | 224,775 | -0.81(-1.20%) |
Nov 24, 2010 | 67.29 | 67.60 | 67.60 | 67.60 | 1,158,159 | +0.71(+1.06%) |
Nov 23, 2010 | 66.86 | 67.06 | 65.98 | 66.89 | 1,115,705 | -1.12(-1.65%) |
Nov 22, 2010 | 67.35 | 68.05 | 66.27 | 68.01 | 1,141,948 | +0.20(+0.29%) |
Nov 19, 2010 | 66.11 | 67.90 | 65.15 | 67.81 | 1,306,346 | +1.60(+2.42%) |
Nov 18, 2010 | 65.30 | 67.23 | 65.19 | 66.21 | 1,432,198 | +1.99(+3.10%) |
Nov 17, 2010 | 63.90 | 64.53 | 63.64 | 64.22 | 1,055,891 | +0.32(+0.50%) |
Nov 16, 2010 | 64.29 | 64.30 | 63.08 | 63.90 | 1,517,400 | -1.48(-2.26%) |
Nov 15, 2010 | 65.23 | 66.31 | 64.57 | 65.38 | 1,013,109 | -0.42(-0.64%) |
Nov 12, 2010 | 65.50 | 66.70 | 64.69 | 65.80 | 1,369,319 | -0.50(-0.75%) |
Nov 11, 2010 | 65.42 | 66.44 | 65.42 | 66.30 | 1,231,365 | +0.07(+0.11%) |
Nov 10, 2010 | 64.47 | 66.45 | 64.12 | 66.23 | 1,126,418 | +1.81(+2.81%) |
Nov 09, 2010 | 65.55 | 66.36 | 64.13 | 64.42 | 910,473 | -0.68(-1.04%) |
Nov 08, 2010 | 64.27 | 65.78 | 64.06 | 65.10 | 1,291,128 | +0.51(+0.79%) |
Nov 05, 2010 | 62.72 | 64.65 | 62.72 | 64.59 | 1,239,465 | +0.83(+1.30%) |
Nov 04, 2010 | 61.52 | 63.82 | 61.48 | 63.76 | 1,655,151 | +2.93(+4.82%) |
Nov 03, 2010 | 60.97 | 61.06 | 59.65 | 60.83 | 1,233,654 | +0.10(+0.16%) |
Nov 02, 2010 | 59.72 | 61.00 | 59.28 | 60.73 | 775,655 | +1.67(+2.83%) |
Nov 01, 2010 | 60.32 | 61.20 | 58.61 | 59.06 | 1,715,634 | -0.56(-0.94%) |
Oct 29, 2010 | 58.54 | 59.88 | 58.46 | 59.62 | 663,492 | +0.75(+1.27%) |
Oct 28, 2010 | 59.13 | 59.35 | 58.47 | 58.87 | 643,429 | +0.13(+0.22%) |
Oct 27, 2010 | 59.24 | 59.41 | 57.95 | 58.74 | 1,417,100 | -1.25(-2.08%) |
Oct 25, 2010 | 59.78 | 61.00 | 59.68 | 59.99 | 1,457,690 | +0.88(+1.49%) |
Oct 22, 2010 | 59.24 | 60.25 | 58.87 | 59.11 | 1,178,650 | +0.20(+0.34%) |
Oct 21, 2010 | 58.92 | 59.99 | 58.04 | 58.91 | 1,049,691 | +0.06(+0.10%) |
Oct 20, 2010 | 58.36 | 59.11 | 57.53 | 58.85 | 1,752,928 | +0.84(+1.45%) |
Oct 19, 2010 | 58.82 | 59.32 | 57.67 | 58.01 | 1,362,198 | -1.76(-2.94%) |
Oct 18, 2010 | 59.38 | 60.40 | 59.06 | 59.77 | 1,191,542 | +0.10(+0.17%) |
Oct 15, 2010 | 60.20 | 60.39 | 59.12 | 59.67 | 793,819 | -0.08(-0.13%) |
Oct 14, 2010 | 59.78 | 60.72 | 59.08 | 59.75 | 877,844 | -0.09(-0.15%) |
Oct 13, 2010 | 58.82 | 60.00 | 58.75 | 59.84 | 1,214,088 | +1.42(+2.43%) |
Oct 12, 2010 | 58.50 | 58.66 | 57.64 | 58.42 | 1,031,649 | -0.45(-0.76%) |
Oct 11, 2010 | 58.57 | 59.25 | 58.45 | 58.87 | 695,494 | +0.38(+0.65%) |
Oct 08, 2010 | 58.49 | 58.85 | 57.64 | 58.49 | 788,384 | +0.80(+1.39%) |
Oct 07, 2010 | 58.06 | 58.29 | 57.32 | 57.69 | 1,336,315 | -0.02(-0.03%) |
Oct 06, 2010 | 57.39 | 58.14 | 57.36 | 57.71 | 1,327,412 | +0.19(+0.33%) |
Oct 05, 2010 | 57.97 | 58.24 | 57.26 | 57.52 | 1,826,412 | +0.52(+0.91%) |
Oct 04, 2010 | 58.54 | 59.00 | 56.70 | 57.00 | 2,433,757 | -1.64(-2.80%) |
Oct 01, 2010 | 58.64 | 59.02 | 57.82 | 58.64 | 1,922,185 | +1.20(+2.08%) |
Sep 30, 2010 | 57.44 | 57.99 | 56.90 | 57.44 | 15,100 | +0.13(+0.23%) |
Sep 29, 2010 | 56.57 | 57.66 | 56.02 | 57.31 | 1,635,845 | +1.05(+1.87%) |
Sep 28, 2010 | 55.70 | 56.33 | 54.21 | 56.26 | 1,693,548 | +0.56(+1.01%) |
Sep 27, 2010 | 55.19 | 56.75 | 55.02 | 55.70 | 1,820,069 | +0.52(+0.94%) |
Sep 24, 2010 | 54.40 | 55.48 | 54.07 | 55.18 | 1,623,912 | +1.69(+3.16%) |
Sep 23, 2010 | 53.49 | 53.77 | 52.48 | 53.49 | 1,158,129 | +0.32(+0.60%) |
Sep 22, 2010 | 53.57 | 54.44 | 53.05 | 53.17 | 666,508 | -0.52(-0.97%) |
Sep 21, 2010 | 53.82 | 54.07 | 53.20 | 53.69 | 1,106,995 | -0.29(-0.54%) |
Sep 20, 2010 | 53.12 | 54.07 | 52.70 | 53.98 | 1,030,201 | +0.97(+1.83%) |
Sep 17, 2010 | 53.01 | 53.63 | 52.77 | 53.01 | 1,160,700 | +0.45(+0.86%) |
Sep 15, 2010 | 52.68 | 52.84 | 52.29 | 52.56 | 1,373,112 | -0.34(-0.64%) |
Sep 14, 2010 | 52.67 | 53.48 | 52.21 | 52.90 | 1,632,831 | +0.24(+0.46%) |
Sep 13, 2010 | 52.08 | 52.88 | 51.79 | 52.66 | 1,587,479 | +1.39(+2.71%) |
Sep 10, 2010 | 50.87 | 51.76 | 50.66 | 51.27 | 1,455,190 | +0.60(+1.18%) |
Sep 09, 2010 | 51.47 | 51.55 | 50.38 | 50.67 | 1,850,350 | +0.02(+0.04%) |
Sep 08, 2010 | 50.34 | 51.20 | 50.34 | 50.65 | 655,429 | +0.38(+0.76%) |
Sep 07, 2010 | 50.76 | 50.78 | 50.03 | 50.27 | 142 | -0.89(-1.74%) |
Sep 03, 2010 | 50.82 | 51.33 | 50.27 | 51.16 | 1,060,876 | +1.15(+2.30%) |
Sep 02, 2010 | 49.22 | 50.08 | 48.82 | 50.01 | 102 | +0.77(+1.56%) |
Sep 01, 2010 | 49.13 | 49.76 | 48.78 | 49.24 | 1,390,152 | +1.27(+2.65%) |
Aug 31, 2010 | 47.83 | 48.66 | 47.57 | 47.97 | 2,900 | -0.56(-1.15%) |
Aug 30, 2010 | 47.66 | 49.60 | 47.61 | 48.53 | 1,998,999 | +0.79(+1.65%) |
Aug 27, 2010 | 47.79 | 47.96 | 46.11 | 47.74 | 696,535 | +0.99(+2.12%) |
Aug 26, 2010 | 47.33 | 47.68 | 46.50 | 46.75 | 1,080,112 | -0.23(-0.49%) |
Aug 25, 2010 | 47.73 | 47.82 | 46.15 | 46.98 | 2,774,490 | -1.23(-2.55%) |
Aug 24, 2010 | 48.50 | 49.05 | 47.67 | 48.21 | 178 | -1.21(-2.45%) |
Aug 23, 2010 | 49.78 | 50.13 | 49.34 | 49.42 | 1,050,158 | -0.09(-0.18%) |
Aug 20, 2010 | 50.56 | 50.61 | 48.98 | 49.51 | 1,837,827 | -1.41(-2.77%) |
Aug 19, 2010 | 51.43 | 51.70 | 50.51 | 50.92 | 178 | -0.91(-1.76%) |
Aug 18, 2010 | 52.35 | 52.44 | 51.35 | 51.83 | 100 | -0.54(-1.03%) |
Aug 17, 2010 | 51.18 | 52.94 | 50.93 | 52.37 | 1,644,559 | +2.03(+4.03%) |
Aug 16, 2010 | 50.15 | 50.49 | 49.70 | 50.34 | 1,925,468 | -0.26(-0.51%) |
Aug 13, 2010 | 50.60 | 52.26 | 50.56 | 50.60 | 1,613,546 | -0.75(-1.46%) |
Aug 12, 2010 | 51.34 | 52.14 | 51.04 | 51.35 | 1,958,789 | -1.37(-2.60%) |
Aug 11, 2010 | 54.04 | 54.47 | 52.25 | 52.72 | 142 | -2.62(-4.73%) |
Aug 10, 2010 | 54.72 | 55.58 | 54.45 | 55.34 | 1,326,517 | -0.31(-0.56%) |
Aug 09, 2010 | 55.84 | 55.88 | 54.24 | 55.65 | 1,625,843 | +1.43(+2.64%) |
Aug 06, 2010 | 54.22 | 54.83 | 53.01 | 54.22 | 1,283,044 | -0.59(-1.08%) |
Aug 05, 2010 | 54.33 | 55.36 | 54.27 | 54.81 | 891,680 | -0.02(-0.04%) |
Aug 04, 2010 | 54.87 | 55.43 | 54.19 | 54.83 | 1,142,523 | +0.41(+0.75%) |
Aug 03, 2010 | 54.70 | 55.45 | 54.30 | 54.42 | 1,557,990 | -0.57(-1.04%) |
Aug 02, 2010 | 54.85 | 55.24 | 54.05 | 54.99 | 1,539,416 | +1.53(+2.86%) |
Jul 30, 2010 | 53.23 | 53.79 | 52.28 | 53.46 | 1,377,491 | +0.26(+0.49%) |
Jul 29, 2010 | 53.92 | 54.68 | 52.44 | 53.20 | 1,476,721 | -0.21(-0.39%) |
Jul 28, 2010 | 53.41 | 54.24 | 52.96 | 53.41 | 106 | +0.05(+0.09%) |
Jul 27, 2010 | 53.36 | 53.80 | 52.16 | 53.36 | 142 | +0.72(+1.37%) |
Jul 26, 2010 | 51.39 | 52.75 | 51.34 | 52.64 | 908,575 | +1.14(+2.21%) |
Jul 23, 2010 | 51.82 | 52.34 | 50.17 | 51.50 | 2,193,458 | -0.71(-1.36%) |
Jul 22, 2010 | 50.94 | 52.46 | 50.94 | 52.21 | 2,233,750 | +2.10(+4.19%) |
Jul 21, 2010 | 51.63 | 51.69 | 49.61 | 50.11 | 927,807 | -1.16(-2.26%) |
Jul 20, 2010 | 51.27 | 51.58 | 48.92 | 51.27 | 108 | +1.18(+2.36%) |
Jul 19, 2010 | 49.70 | 50.29 | 49.16 | 50.09 | 958,200 | +0.53(+1.07%) |
Jul 16, 2010 | 49.56 | 50.67 | 49.09 | 49.56 | 1,297,570 | -1.70(-3.32%) |
Jul 15, 2010 | 51.39 | 51.49 | 50.06 | 51.26 | 1,127,146 | -0.12(-0.23%) |
Jul 14, 2010 | 51.04 | 52.63 | 50.53 | 51.38 | 863,903 | -0.08(-0.16%) |
Jul 13, 2010 | 51.46 | 51.89 | 50.78 | 51.46 | 670 | +0.79(+1.56%) |
Jul 12, 2010 | 51.57 | 51.87 | 49.98 | 50.67 | 2,016,646 | -1.36(-2.61%) |
Jul 09, 2010 | 52.03 | 52.50 | 50.39 | 52.03 | 3,099,754 | -0.42(-0.80%) |
Jul 08, 2010 | 51.94 | 52.67 | 51.01 | 52.45 | 1,566,054 | +1.39(+2.72%) |
Jul 07, 2010 | 48.79 | 51.13 | 48.65 | 51.06 | 2,041,896 | +2.53(+5.21%) |
Jul 06, 2010 | 49.00 | 49.57 | 47.81 | 48.53 | 3,874 | +1.20(+2.54%) |
Jul 02, 2010 | 47.33 | 48.63 | 46.97 | 47.33 | 1,112,193 | -0.46(-0.96%) |
Jul 01, 2010 | 49.00 | 49.42 | 46.18 | 47.79 | 2,524,103 | -1.07(-2.19%) |
Jun 30, 2010 | 49.03 | 49.90 | 48.31 | 48.86 | 1,705,087 | -0.30(-0.61%) |
Jun 29, 2010 | 50.68 | 50.77 | 48.76 | 49.16 | 1,606,824 | -3.11(-5.95%) |
Jun 25, 2010 | 52.27 | 52.95 | 51.23 | 52.27 | 1,717,868 | +0.17(+0.33%) |
Jun 24, 2010 | 53.00 | 53.37 | 51.81 | 52.10 | 1,167,912 | -1.33(-2.49%) |
Jun 23, 2010 | 53.40 | 53.83 | 52.36 | 53.43 | 1,189,043 | -0.08(-0.15%) |
Jun 22, 2010 | 55.62 | 55.87 | 53.40 | 53.51 | 1,402,245 | -2.46(-4.40%) |
Jun 21, 2010 | 55.98 | 57.54 | 55.51 | 55.97 | 1,523,847 | +0.46(+0.83%) |
Jun 18, 2010 | 55.51 | 56.42 | 55.30 | 55.51 | 1,949,402 | -0.77(-1.37%) |
Jun 17, 2010 | 56.80 | 57.18 | 55.65 | 56.28 | 1,640,525 | -0.47(-0.83%) |
Jun 16, 2010 | 56.33 | 57.10 | 55.85 | 56.75 | 1,783,481 | -0.30(-0.53%) |
Jun 15, 2010 | 55.20 | 57.12 | 55.20 | 57.05 | 1,998,391 | +2.82(+5.20%) |
Jun 14, 2010 | 55.00 | 55.50 | 53.97 | 54.23 | 1,488,394 | -0.16(-0.29%) |
Jun 11, 2010 | 53.03 | 54.59 | 53.03 | 54.39 | 1,714,586 | +0.59(+1.10%) |
Jun 10, 2010 | 53.06 | 54.00 | 52.35 | 53.80 | 1,781,953 | +2.17(+4.20%) |
Jun 09, 2010 | 52.28 | 54.41 | 51.28 | 51.63 | 1,735,418 | -0.02(-0.04%) |
Jun 08, 2010 | 50.10 | 51.84 | 49.63 | 51.65 | 1,922,937 | +1.71(+3.42%) |
Jun 07, 2010 | 50.23 | 51.66 | 49.83 | 49.94 | 1,592,940 | +0.03(+0.06%) |
Jun 04, 2010 | 49.91 | 53.06 | 49.60 | 49.91 | 2,040,085 | -2.27(-4.35%) |
Jun 03, 2010 | 51.88 | 52.55 | 50.11 | 52.18 | 2,137,532 | +0.79(+1.54%) |
Jun 02, 2010 | 50.07 | 51.40 | 49.20 | 51.39 | 16,424 | +1.92(+3.88%) |
Jun 01, 2010 | 52.83 | 53.00 | 49.33 | 49.47 | 3,178,685 | -2.59(-4.98%) |
May 28, 2010 | 52.06 | 52.66 | 50.53 | 52.06 | 3,455,193 | +1.06(+2.08%) |
May 27, 2010 | 49.63 | 51.04 | 49.37 | 51.00 | 2,517,550 | +2.97(+6.18%) |
May 26, 2010 | 48.89 | 49.74 | 47.76 | 48.03 | 1,964,575 | +0.29(+0.61%) |
May 25, 2010 | 45.66 | 47.84 | 45.19 | 47.74 | 1,952,235 | +0.64(+1.36%) |
May 24, 2010 | 48.14 | 48.14 | 47.00 | 47.10 | 1,750,579 | -1.00(-2.08%) |
May 21, 2010 | 45.41 | 48.43 | 44.81 | 48.10 | 2,761,445 | +1.50(+3.22%) |
May 20, 2010 | 46.75 | 47.96 | 46.52 | 46.60 | 3,360,940 | -3.47(-6.93%) |
May 19, 2010 | 51.05 | 51.43 | 48.87 | 50.07 | 2,329,663 | -1.37(-2.66%) |
May 18, 2010 | 53.45 | 53.92 | 51.24 | 51.44 | 200 | -1.07(-2.04%) |
May 17, 2010 | 54.00 | 54.46 | 51.37 | 52.51 | 1,679,073 | -1.46(-2.71%) |
May 14, 2010 | 53.97 | 56.04 | 53.45 | 53.97 | 1,763,794 | -2.37(-4.21%) |
May 13, 2010 | 56.13 | 57.26 | 55.74 | 56.34 | 1,337,102 | -0.35(-0.62%) |
May 12, 2010 | 54.71 | 56.85 | 54.71 | 56.69 | 1,611,309 | +2.35(+4.32%) |
May 11, 2010 | 55.16 | 55.63 | 54.15 | 54.34 | 1,633,455 | -0.44(-0.80%) |
May 10, 2010 | 53.46 | 54.88 | 53.27 | 54.78 | 2,281,070 | +3.70(+7.24%) |
May 07, 2010 | 52.74 | 53.46 | 50.20 | 51.08 | 3,970,866 | -2.09(-3.93%) |
May 06, 2010 | 53.17 | 56.00 | 49.93 | 53.17 | 200 | -1.90(-3.45%) |
May 05, 2010 | 55.01 | 56.65 | 54.24 | 55.07 | 3,364,063 | -2.68(-4.64%) |
May 04, 2010 | 58.15 | 59.03 | 57.10 | 57.75 | 1,577,656 | -1.51(-2.55%) |