Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.32 | 59.76 | 59.30 | 59.38 | 749,002 | +0.13(+0.23%) |
Apr 28, 2011 | 58.79 | 59.36 | 58.61 | 59.24 | 676,120 | +0.90(+1.55%) |
Apr 27, 2011 | 58.19 | 58.45 | 57.87 | 58.34 | 958,842 | -0.28(-0.47%) |
Apr 26, 2011 | 58.70 | 58.72 | 58.28 | 58.62 | 1,042,220 | -0.63(-1.07%) |
Apr 25, 2011 | 58.92 | 59.27 | 58.79 | 59.25 | 1,256,536 | +1.27(+2.20%) |
Apr 21, 2011 | 58.07 | 58.36 | 57.88 | 57.98 | 639,940 | +0.40(+0.70%) |
Apr 20, 2011 | 57.59 | 57.70 | 57.32 | 57.57 | 705,366 | +0.85(+1.50%) |
Apr 19, 2011 | 56.86 | 56.94 | 56.52 | 56.73 | 1,260,469 | -0.84(-1.46%) |
Apr 18, 2011 | 57.37 | 57.65 | 57.26 | 57.57 | 1,107,659 | -0.29(-0.50%) |
Apr 15, 2011 | 57.93 | 58.19 | 57.73 | 57.86 | 689,333 | -0.18(-0.31%) |
Apr 14, 2011 | 57.95 | 58.19 | 57.62 | 58.04 | 957,647 | -0.07(-0.13%) |
Apr 13, 2011 | 58.38 | 58.42 | 57.83 | 58.11 | 971,492 | +0.58(+1.01%) |
Apr 12, 2011 | 57.12 | 57.80 | 57.11 | 57.53 | 1,393,944 | +0.52(+0.91%) |
Apr 11, 2011 | 57.39 | 57.46 | 56.83 | 57.01 | 1,420,442 | -1.03(-1.77%) |
Apr 08, 2011 | 58.54 | 58.60 | 57.89 | 58.04 | 1,595,359 | +0.50(+0.87%) |
Apr 07, 2011 | 58.02 | 58.02 | 56.60 | 57.54 | 2,202,944 | -0.10(-0.18%) |
Apr 06, 2011 | 57.49 | 58.03 | 57.32 | 57.64 | 2,629,554 | -0.21(-0.36%) |
Apr 05, 2011 | 57.76 | 58.37 | 57.55 | 57.85 | 2,780,565 | -1.38(-2.33%) |
Apr 04, 2011 | 59.77 | 59.77 | 59.18 | 59.23 | 1,290,304 | -0.77(-1.28%) |
Apr 01, 2011 | 60.01 | 60.36 | 59.47 | 60.00 | 998,738 | +0.19(+0.32%) |
Mar 31, 2011 | 60.16 | 60.19 | 59.77 | 59.80 | 714,955 | -0.53(-0.88%) |
Mar 30, 2011 | 60.00 | 60.75 | 59.81 | 60.33 | 1,135,617 | +0.93(+1.57%) |
Mar 29, 2011 | 59.30 | 59.67 | 59.18 | 59.40 | 1,526,016 | -0.63(-1.04%) |
Mar 28, 2011 | 60.25 | 60.53 | 59.99 | 60.03 | 954,114 | -0.16(-0.26%) |
Mar 25, 2011 | 60.35 | 60.43 | 60.00 | 60.18 | 1,352,060 | -0.32(-0.53%) |
Mar 24, 2011 | 59.83 | 60.95 | 59.77 | 60.50 | 2,025,970 | -0.71(-1.16%) |
Mar 23, 2011 | 61.00 | 61.64 | 60.32 | 61.21 | 1,257,508 | -0.64(-1.04%) |
Mar 22, 2011 | 61.84 | 62.02 | 61.49 | 61.85 | 1,633,989 | -0.56(-0.90%) |
Mar 21, 2011 | 62.05 | 62.81 | 62.03 | 62.41 | 2,292,867 | +1.63(+2.69%) |
Mar 18, 2011 | 59.54 | 60.79 | 59.46 | 60.78 | 1,967,097 | -0.37(-0.61%) |
Mar 17, 2011 | 61.30 | 61.62 | 60.54 | 61.15 | 2,050,662 | +1.13(+1.87%) |
Mar 16, 2011 | 61.19 | 61.69 | 58.95 | 60.03 | 3,999,805 | -0.63(-1.03%) |
Mar 15, 2011 | 59.79 | 61.15 | 59.63 | 60.65 | 6,868,547 | -0.25(-0.42%) |
Mar 14, 2011 | 60.05 | 61.08 | 59.79 | 60.91 | 4,866,987 | -2.92(-4.58%) |
Mar 11, 2011 | 63.57 | 64.16 | 63.16 | 63.83 | 2,406,682 | -1.39(-2.14%) |
Mar 10, 2011 | 65.63 | 65.94 | 65.09 | 65.22 | 788,624 | -1.51(-2.26%) |
Mar 09, 2011 | 66.81 | 67.07 | 66.59 | 66.73 | 610,320 | -0.34(-0.50%) |
Mar 08, 2011 | 66.82 | 67.31 | 66.41 | 67.06 | 572,517 | +0.72(+1.09%) |
Mar 07, 2011 | 67.31 | 67.50 | 66.23 | 66.34 | 775,656 | -1.47(-2.17%) |
Mar 04, 2011 | 68.27 | 68.45 | 67.22 | 67.81 | 591,362 | -0.89(-1.30%) |
Mar 03, 2011 | 68.41 | 68.71 | 68.19 | 68.70 | 726,397 | +0.49(+0.72%) |
Mar 02, 2011 | 68.49 | 68.68 | 67.90 | 68.21 | 862,795 | -0.98(-1.41%) |
Mar 01, 2011 | 69.84 | 69.98 | 68.97 | 69.19 | 1,332,562 | -0.34(-0.49%) |
Feb 28, 2011 | 69.61 | 69.70 | 69.21 | 69.53 | 1,024,414 | +1.16(+1.69%) |
Feb 25, 2011 | 68.20 | 68.43 | 67.86 | 68.37 | 749,991 | +1.23(+1.83%) |
Feb 24, 2011 | 66.38 | 67.58 | 65.95 | 67.14 | 1,395,972 | -0.05(-0.08%) |
Feb 23, 2011 | 67.43 | 67.67 | 66.39 | 67.20 | 1,339,153 | -0.39(-0.57%) |
Feb 22, 2011 | 67.96 | 68.48 | 67.33 | 67.58 | 1,373,907 | -1.87(-2.69%) |
Feb 18, 2011 | 69.60 | 69.67 | 69.31 | 69.45 | 501,123 | -0.19(-0.27%) |
Feb 17, 2011 | 69.74 | 69.79 | 69.47 | 69.64 | 1,068,387 | -0.17(-0.25%) |
Feb 16, 2011 | 69.45 | 69.86 | 69.35 | 69.81 | 599,479 | +0.53(+0.76%) |
Feb 15, 2011 | 69.38 | 69.68 | 69.05 | 69.28 | 907,696 | +0.12(+0.17%) |
Feb 14, 2011 | 69.01 | 69.28 | 68.82 | 69.16 | 1,423,105 | +2.06(+3.06%) |
Feb 11, 2011 | 66.26 | 67.22 | 66.25 | 67.11 | 1,196,834 | +0.92(+1.38%) |
Feb 10, 2011 | 67.31 | 67.80 | 65.99 | 66.19 | 2,826,593 | -0.60(-0.90%) |
Feb 09, 2011 | 66.39 | 66.79 | 65.75 | 66.79 | 1,744,314 | +0.79(+1.20%) |
Feb 08, 2011 | 64.77 | 66.55 | 64.77 | 66.00 | 3,935,939 | +2.56(+4.04%) |
Feb 07, 2011 | 63.14 | 63.52 | 63.12 | 63.44 | 439,942 | +0.28(+0.45%) |
Feb 04, 2011 | 63.16 | 63.16 | 62.62 | 63.16 | 623,016 | +0.05(+0.08%) |
Feb 03, 2011 | 62.93 | 63.16 | 62.43 | 63.10 | 517,099 | -0.24(-0.38%) |
Feb 02, 2011 | 63.35 | 63.42 | 63.02 | 63.34 | 1,275,963 | +1.27(+2.05%) |
Feb 01, 2011 | 61.56 | 62.14 | 61.36 | 62.07 | 776,388 | +0.83(+1.35%) |
Jan 31, 2011 | 61.26 | 61.51 | 60.75 | 61.24 | 870,201 | +0.61(+1.01%) |
Jan 28, 2011 | 61.41 | 61.52 | 60.47 | 60.63 | 1,111,160 | -1.62(-2.60%) |
Jan 27, 2011 | 61.87 | 62.46 | 61.85 | 62.25 | 639,710 | +0.92(+1.51%) |
Jan 26, 2011 | 61.39 | 61.74 | 61.14 | 61.32 | 1,190,049 | -1.17(-1.87%) |
Jan 25, 2011 | 62.17 | 62.58 | 62.06 | 62.49 | 410,592 | +0.27(+0.43%) |
Jan 24, 2011 | 61.42 | 62.35 | 61.23 | 62.23 | 524,508 | +1.11(+1.82%) |
Jan 21, 2011 | 60.97 | 61.35 | 60.82 | 61.11 | 815,437 | -1.01(-1.62%) |
Jan 20, 2011 | 62.20 | 62.31 | 61.49 | 62.12 | 1,039,023 | -0.48(-0.76%) |
Jan 19, 2011 | 63.36 | 63.37 | 62.38 | 62.60 | 770,390 | -0.88(-1.39%) |
Jan 18, 2011 | 63.57 | 63.71 | 63.25 | 63.48 | 536,416 | -0.58(-0.91%) |
Jan 14, 2011 | 63.72 | 64.16 | 63.66 | 64.06 | 721,137 | +0.42(+0.67%) |
Jan 13, 2011 | 63.54 | 63.85 | 63.34 | 63.63 | 1,212,699 | +0.71(+1.12%) |
Jan 12, 2011 | 62.72 | 63.07 | 62.41 | 62.93 | 793,558 | +0.79(+1.27%) |
Jan 11, 2011 | 62.07 | 62.14 | 61.76 | 62.14 | 521,036 | +0.45(+0.74%) |
Jan 10, 2011 | 61.25 | 61.68 | 61.14 | 61.68 | 558,411 | +0.23(+0.38%) |
Jan 07, 2011 | 61.57 | 61.82 | 61.22 | 61.45 | 920,785 | +0.69(+1.13%) |
Jan 06, 2011 | 60.41 | 61.03 | 60.27 | 60.76 | 1,439,931 | +1.00(+1.67%) |
Jan 05, 2011 | 59.33 | 59.90 | 58.65 | 59.77 | 700,556 | +0.25(+0.43%) |
Jan 04, 2011 | 59.12 | 59.51 | 58.95 | 59.51 | 578,813 | +0.32(+0.54%) |
Jan 03, 2011 | 58.89 | 59.43 | 58.89 | 59.19 | 532,787 | +0.60(+1.02%) |
Dec 31, 2010 | 58.31 | 58.77 | 58.23 | 58.60 | 347,170 | +0.21(+0.36%) |
Dec 30, 2010 | 58.80 | 58.94 | 58.17 | 58.39 | 337,880 | -0.56(-0.95%) |
Dec 29, 2010 | 58.83 | 58.96 | 58.69 | 58.95 | 393,589 | +0.63(+1.09%) |
Dec 28, 2010 | 58.54 | 58.54 | 58.18 | 58.31 | 329,778 | +0.26(+0.45%) |
Dec 27, 2010 | 57.69 | 58.13 | 57.69 | 58.05 | 307,913 | +0.18(+0.31%) |
Dec 23, 2010 | 58.13 | 58.16 | 57.72 | 57.87 | 267,388 | -0.02(-0.04%) |
Dec 22, 2010 | 57.79 | 58.04 | 57.79 | 57.90 | 261,028 | -0.24(-0.41%) |
Dec 21, 2010 | 57.75 | 58.22 | 57.60 | 58.13 | 509,477 | +0.58(+1.01%) |
Dec 20, 2010 | 57.69 | 57.86 | 57.47 | 57.55 | 406,412 | -0.19(-0.32%) |
Dec 17, 2010 | 57.71 | 57.94 | 57.57 | 57.74 | 382,263 | -0.61(-1.05%) |
Dec 16, 2010 | 58.13 | 58.45 | 57.88 | 58.35 | 256,596 | +0.12(+0.20%) |
Dec 15, 2010 | 58.19 | 58.63 | 58.09 | 58.23 | 437,928 | +0.07(+0.13%) |
Dec 14, 2010 | 58.20 | 58.48 | 58.03 | 58.16 | 445,231 | +0.04(+0.08%) |
Dec 13, 2010 | 58.01 | 58.30 | 57.76 | 58.11 | 546,567 | +0.54(+0.93%) |
Dec 10, 2010 | 57.50 | 57.75 | 57.26 | 57.57 | 528,064 | -0.53(-0.91%) |
Dec 09, 2010 | 58.40 | 58.40 | 57.84 | 58.10 | 474,534 | -0.29(-0.50%) |
Dec 08, 2010 | 58.63 | 58.72 | 57.95 | 58.39 | 488,016 | -0.23(-0.39%) |
Dec 07, 2010 | 59.10 | 59.20 | 58.54 | 58.63 | 697,460 | -0.35(-0.59%) |
Dec 06, 2010 | 58.87 | 59.10 | 58.73 | 58.98 | 383,993 | +0.07(+0.11%) |
Dec 03, 2010 | 58.50 | 59.06 | 58.44 | 58.91 | 878,738 | +0.02(+0.04%) |
Dec 02, 2010 | 58.39 | 59.22 | 58.38 | 58.89 | 784,545 | -0.42(-0.70%) |
Dec 01, 2010 | 58.92 | 59.48 | 58.89 | 59.30 | 1,568,785 | +1.41(+2.43%) |
Nov 30, 2010 | 57.34 | 58.12 | 57.05 | 57.90 | 741,245 | -0.42(-0.72%) |
Nov 29, 2010 | 57.95 | 58.41 | 57.40 | 58.31 | 724,650 | -0.08(-0.14%) |
Nov 26, 2010 | 58.19 | 58.47 | 58.17 | 58.39 | 420,875 | -0.42(-0.72%) |
Nov 24, 2010 | 58.48 | 58.82 | 58.82 | 58.82 | 877,572 | +1.12(+1.94%) |
Nov 23, 2010 | 57.69 | 58.39 | 57.44 | 57.70 | 841,435 | -0.77(-1.33%) |
Nov 22, 2010 | 58.39 | 58.63 | 57.97 | 58.48 | 868,208 | +0.00(+0.00%) |
Nov 19, 2010 | 58.16 | 58.48 | 57.72 | 58.48 | 1,285,109 | +0.88(+1.53%) |
Nov 18, 2010 | 57.65 | 57.76 | 57.25 | 57.60 | 1,327,189 | +1.07(+1.90%) |
Nov 17, 2010 | 56.52 | 56.77 | 56.32 | 56.52 | 893,510 | +0.69(+1.23%) |
Nov 16, 2010 | 56.36 | 56.38 | 55.70 | 55.84 | 1,120,494 | -0.95(-1.67%) |
Nov 15, 2010 | 56.84 | 56.91 | 56.38 | 56.78 | 831,385 | +0.51(+0.91%) |
Nov 12, 2010 | 56.29 | 56.93 | 56.10 | 56.27 | 1,498,146 | +0.19(+0.35%) |
Nov 11, 2010 | 56.08 | 56.15 | 55.78 | 56.08 | 916,672 | +0.19(+0.33%) |
Nov 10, 2010 | 55.32 | 56.12 | 55.15 | 55.89 | 1,754,323 | +1.42(+2.60%) |
Nov 09, 2010 | 55.15 | 55.41 | 54.23 | 54.47 | 1,181,952 | -0.48(-0.87%) |
Nov 08, 2010 | 54.85 | 55.01 | 54.48 | 54.95 | 1,208,838 | +0.82(+1.51%) |
Nov 05, 2010 | 55.02 | 55.09 | 53.92 | 54.13 | 1,366,060 | -0.07(-0.12%) |
Nov 04, 2010 | 53.62 | 54.27 | 53.37 | 54.20 | 2,522,383 | +1.51(+2.86%) |
Nov 03, 2010 | 52.34 | 52.69 | 51.98 | 52.69 | 588,160 | +0.36(+0.68%) |
Nov 02, 2010 | 52.43 | 52.72 | 52.31 | 52.34 | 717,684 | +0.45(+0.86%) |
Nov 01, 2010 | 52.24 | 52.24 | 51.66 | 51.89 | 933,462 | -0.89(-1.68%) |
Oct 29, 2010 | 52.84 | 52.93 | 52.63 | 52.78 | 318,078 | -0.23(-0.44%) |
Oct 28, 2010 | 52.88 | 53.05 | 52.55 | 53.01 | 716,884 | +0.16(+0.31%) |
Oct 27, 2010 | 52.94 | 53.19 | 52.38 | 52.84 | 1,805,975 | -0.34(-0.63%) |
Oct 25, 2010 | 53.43 | 53.64 | 52.98 | 53.18 | 605,064 | -0.25(-0.47%) |
Oct 22, 2010 | 53.41 | 53.75 | 53.25 | 53.43 | 561,123 | +0.06(+0.11%) |
Oct 21, 2010 | 53.25 | 53.63 | 53.08 | 53.37 | 590,488 | -0.05(-0.10%) |
Oct 20, 2010 | 52.98 | 53.49 | 52.98 | 53.42 | 821,564 | +0.25(+0.48%) |
Oct 19, 2010 | 53.36 | 53.66 | 52.93 | 53.17 | 715,700 | -0.92(-1.69%) |
Oct 18, 2010 | 53.66 | 54.15 | 53.66 | 54.09 | 472,590 | +0.80(+1.50%) |
Oct 15, 2010 | 53.36 | 53.67 | 52.95 | 53.29 | 1,335,417 | -0.64(-1.19%) |
Oct 14, 2010 | 53.39 | 53.97 | 53.12 | 53.93 | 1,440,429 | +1.54(+2.94%) |
Oct 13, 2010 | 52.20 | 52.71 | 52.11 | 52.39 | 648,243 | +0.19(+0.36%) |
Oct 12, 2010 | 52.15 | 52.38 | 51.90 | 52.20 | 642,585 | -0.61(-1.16%) |
Oct 11, 2010 | 52.92 | 53.07 | 52.73 | 52.81 | 260,663 | -0.15(-0.28%) |
Oct 08, 2010 | 52.96 | 53.02 | 52.54 | 52.96 | 463,667 | -0.06(-0.11%) |
Oct 07, 2010 | 53.49 | 53.49 | 52.87 | 53.02 | 373,615 | -0.03(-0.06%) |
Oct 06, 2010 | 53.15 | 53.27 | 52.99 | 53.05 | 635,149 | -0.63(-1.17%) |
Oct 05, 2010 | 53.17 | 53.70 | 53.13 | 53.68 | 539,301 | +0.92(+1.75%) |
Oct 04, 2010 | 52.71 | 53.10 | 52.55 | 52.75 | 495,452 | -0.75(-1.41%) |
Oct 01, 2010 | 53.51 | 53.65 | 53.30 | 53.51 | 718,434 | +0.16(+0.31%) |
Sep 30, 2010 | 53.90 | 54.27 | 53.25 | 53.34 | 965,687 | -1.06(-1.95%) |
Sep 29, 2010 | 54.40 | 54.67 | 54.18 | 54.40 | 660,349 | -0.11(-0.21%) |
Sep 28, 2010 | 54.24 | 54.58 | 53.86 | 54.51 | 473,399 | +0.56(+1.04%) |
Sep 27, 2010 | 54.54 | 54.55 | 53.88 | 53.95 | 569,619 | -0.49(-0.90%) |
Sep 24, 2010 | 54.06 | 54.45 | 53.92 | 54.45 | 879,651 | +1.56(+2.94%) |
Sep 23, 2010 | 52.84 | 53.20 | 52.69 | 52.89 | 458,922 | -0.43(-0.81%) |
Sep 22, 2010 | 53.60 | 53.60 | 52.95 | 53.32 | 670,251 | -0.06(-0.11%) |
Sep 21, 2010 | 53.89 | 53.89 | 53.18 | 53.38 | 1,118,218 | -0.41(-0.76%) |
Sep 20, 2010 | 53.58 | 53.89 | 53.19 | 53.79 | 1,290,704 | +0.50(+0.94%) |
Sep 17, 2010 | 53.29 | 53.63 | 53.16 | 53.29 | 341,491 | +0.22(+0.41%) |
Sep 15, 2010 | 52.61 | 53.07 | 52.48 | 53.07 | 898,597 | +1.06(+2.03%) |
Sep 14, 2010 | 51.73 | 52.26 | 51.55 | 52.02 | 536 | -0.37(-0.70%) |
Sep 13, 2010 | 52.54 | 52.54 | 52.14 | 52.38 | 1,304,543 | -0.23(-0.44%) |
Sep 10, 2010 | 52.64 | 52.76 | 52.49 | 52.61 | 1,149,581 | -0.07(-0.14%) |
Sep 09, 2010 | 52.57 | 52.75 | 52.37 | 52.69 | 2,220,303 | +1.18(+2.29%) |
Sep 08, 2010 | 51.44 | 51.60 | 51.31 | 51.51 | 903,496 | -0.09(-0.17%) |
Sep 07, 2010 | 51.89 | 52.02 | 51.55 | 51.60 | 460,303 | -0.35(-0.67%) |
Sep 03, 2010 | 51.73 | 52.12 | 51.51 | 51.95 | 818,088 | +1.11(+2.18%) |
Sep 02, 2010 | 50.55 | 50.84 | 50.35 | 50.84 | 185 | -0.45(-0.89%) |
Sep 01, 2010 | 50.86 | 51.34 | 50.67 | 51.29 | 851,688 | +0.69(+1.35%) |
Aug 31, 2010 | 50.58 | 51.01 | 50.42 | 50.61 | 3,488 | -0.31(-0.60%) |
Aug 30, 2010 | 51.23 | 51.28 | 50.86 | 50.91 | 594,803 | -0.63(-1.23%) |
Aug 27, 2010 | 51.69 | 51.76 | 51.05 | 51.55 | 561,653 | +0.34(+0.65%) |
Aug 26, 2010 | 51.46 | 51.72 | 51.01 | 51.21 | 740,121 | -0.25(-0.49%) |
Aug 25, 2010 | 51.34 | 51.54 | 50.94 | 51.46 | 966,253 | -0.52(-1.00%) |
Aug 24, 2010 | 51.97 | 52.16 | 51.57 | 51.99 | 794,460 | -0.15(-0.29%) |
Aug 23, 2010 | 52.56 | 52.68 | 52.09 | 52.13 | 450,988 | -0.35(-0.67%) |
Aug 20, 2010 | 52.42 | 52.69 | 52.16 | 52.49 | 502,765 | -0.62(-1.16%) |
Aug 19, 2010 | 53.19 | 53.60 | 52.71 | 53.10 | 976,811 | +0.47(+0.89%) |
Aug 18, 2010 | 52.74 | 52.86 | 52.59 | 52.63 | 579,523 | -0.01(-0.03%) |
Aug 17, 2010 | 52.81 | 52.85 | 52.54 | 52.65 | 549,952 | +0.13(+0.24%) |
Aug 16, 2010 | 52.16 | 52.55 | 52.05 | 52.52 | 649,871 | +0.45(+0.87%) |
Aug 13, 2010 | 52.07 | 52.41 | 51.87 | 52.07 | 533,075 | -0.21(-0.40%) |
Aug 12, 2010 | 52.16 | 52.48 | 52.04 | 52.28 | 268 | +0.25(+0.47%) |
Aug 11, 2010 | 52.91 | 52.91 | 51.99 | 52.03 | 3,397 | -1.53(-2.85%) |
Aug 10, 2010 | 53.42 | 53.84 | 53.03 | 53.56 | 975,132 | -0.15(-0.28%) |
Aug 09, 2010 | 53.69 | 53.82 | 53.36 | 53.71 | 1,051,968 | -0.34(-0.62%) |
Aug 06, 2010 | 54.04 | 54.13 | 53.51 | 54.04 | 1,202,754 | +0.21(+0.39%) |
Aug 05, 2010 | 53.88 | 53.97 | 53.60 | 53.83 | 1,657,465 | -1.50(-2.71%) |
Aug 04, 2010 | 54.96 | 55.64 | 54.60 | 55.33 | 670 | +1.10(+2.03%) |
Aug 03, 2010 | 54.18 | 54.35 | 53.69 | 54.23 | 1,463,809 | +0.54(+1.01%) |
Aug 02, 2010 | 53.25 | 53.69 | 53.17 | 53.68 | 1,973,737 | +1.35(+2.58%) |
Jul 30, 2010 | 52.34 | 52.43 | 52.08 | 52.34 | 1,204,189 | +0.19(+0.37%) |
Jul 29, 2010 | 52.49 | 52.65 | 52.02 | 52.14 | 1,108,649 | +0.14(+0.27%) |
Jul 28, 2010 | 52.14 | 52.24 | 51.20 | 52.00 | 1,159,011 | -0.09(-0.17%) |
Jul 27, 2010 | 52.51 | 52.51 | 51.99 | 52.09 | 1,070,864 | -0.75(-1.41%) |
Jul 26, 2010 | 52.84 | 53.57 | 52.58 | 52.84 | 890,923 | -0.31(-0.57%) |
Jul 23, 2010 | 52.92 | 53.45 | 52.65 | 53.14 | 1,357,995 | +0.42(+0.81%) |
Jul 22, 2010 | 52.51 | 52.90 | 52.35 | 52.72 | 653,874 | +1.17(+2.27%) |
Jul 21, 2010 | 52.02 | 52.16 | 51.35 | 51.55 | 1,186,568 | -0.76(-1.45%) |
Jul 20, 2010 | 52.24 | 52.32 | 51.77 | 52.31 | 1,325,161 | -0.77(-1.45%) |
Jul 19, 2010 | 52.82 | 53.28 | 52.61 | 53.07 | 624,920 | +0.35(+0.66%) |
Jul 16, 2010 | 52.72 | 53.66 | 52.16 | 52.72 | 659,059 | -1.23(-2.28%) |
Jul 15, 2010 | 54.03 | 54.03 | 53.48 | 53.95 | 917,429 | -0.70(-1.28%) |
Jul 14, 2010 | 54.43 | 54.65 | 53.92 | 54.65 | 134 | +1.21(+2.26%) |
Jul 13, 2010 | 53.01 | 53.76 | 52.96 | 53.45 | 3,354 | +0.38(+0.71%) |
Jul 12, 2010 | 52.76 | 53.27 | 52.65 | 53.07 | 535,003 | +0.11(+0.20%) |
Jul 09, 2010 | 52.96 | 53.00 | 52.40 | 52.96 | 414,586 | -0.10(-0.20%) |
Jul 08, 2010 | 52.88 | 53.07 | 52.44 | 53.07 | 498,632 | +0.16(+0.30%) |
Jul 07, 2010 | 52.25 | 53.01 | 52.19 | 52.91 | 846,814 | +0.72(+1.39%) |
Jul 06, 2010 | 52.31 | 52.78 | 51.73 | 52.19 | 1,109,834 | +1.32(+2.59%) |
Jul 02, 2010 | 50.87 | 51.59 | 50.69 | 50.87 | 953,054 | -0.33(-0.64%) |
Jul 01, 2010 | 51.00 | 51.50 | 50.82 | 51.20 | 1,082,987 | +0.10(+0.19%) |
Jun 30, 2010 | 51.43 | 52.05 | 50.93 | 51.10 | 2,024 | +0.07(+0.13%) |
Jun 29, 2010 | 51.43 | 51.55 | 50.71 | 51.03 | 1,364,339 | -1.13(-2.17%) |
Jun 25, 2010 | 52.16 | 52.37 | 51.93 | 52.16 | 599,185 | -0.32(-0.61%) |
Jun 24, 2010 | 52.78 | 52.84 | 52.29 | 52.49 | 548,884 | -0.31(-0.59%) |
Jun 23, 2010 | 53.18 | 53.28 | 52.55 | 52.80 | 662,198 | -0.31(-0.59%) |
Jun 22, 2010 | 53.58 | 53.95 | 53.00 | 53.11 | 492,870 | -0.44(-0.82%) |
Jun 21, 2010 | 53.84 | 54.08 | 53.42 | 53.55 | 762,492 | +0.31(+0.57%) |
Jun 18, 2010 | 53.25 | 53.67 | 53.22 | 53.25 | 1,389,067 | -0.64(-1.19%) |
Jun 17, 2010 | 54.41 | 54.41 | 53.66 | 53.89 | 704,602 | -0.35(-0.65%) |
Jun 16, 2010 | 54.36 | 54.40 | 53.96 | 54.24 | 411,889 | -0.19(-0.36%) |
Jun 15, 2010 | 53.80 | 54.48 | 53.66 | 54.43 | 833,971 | +1.51(+2.84%) |
Jun 14, 2010 | 53.15 | 53.46 | 52.85 | 52.92 | 701,504 | +0.16(+0.30%) |
Jun 11, 2010 | 52.63 | 52.92 | 52.31 | 52.77 | 505,133 | -0.19(-0.37%) |
Jun 10, 2010 | 52.40 | 53.05 | 52.40 | 52.96 | 1,058,532 | +1.18(+2.29%) |
Jun 09, 2010 | 52.03 | 52.64 | 51.61 | 51.78 | 1,189,159 | -0.67(-1.28%) |
Jun 08, 2010 | 51.71 | 52.52 | 51.64 | 52.45 | 805,206 | +0.68(+1.31%) |
Jun 07, 2010 | 52.41 | 52.78 | 51.71 | 51.77 | 1,140,129 | -1.21(-2.29%) |
Jun 04, 2010 | 52.98 | 53.42 | 52.86 | 52.98 | 1,108,255 | -1.21(-2.23%) |
Jun 03, 2010 | 54.08 | 54.56 | 53.89 | 54.19 | 968,235 | +0.50(+0.93%) |
Jun 02, 2010 | 52.94 | 53.69 | 52.37 | 53.69 | 1,898,723 | +0.39(+0.74%) |
Jun 01, 2010 | 53.60 | 54.27 | 53.30 | 53.30 | 1,372,114 | -0.61(-1.13%) |
May 28, 2010 | 53.91 | 54.69 | 53.77 | 53.91 | 1,128,309 | -1.04(-1.90%) |
May 27, 2010 | 54.23 | 55.00 | 54.06 | 54.95 | 1,278,098 | +1.29(+2.40%) |
May 26, 2010 | 54.13 | 54.50 | 53.51 | 53.66 | 402 | -1.55(-2.81%) |
May 25, 2010 | 54.51 | 55.32 | 54.25 | 55.21 | 2,817 | -0.31(-0.55%) |
May 24, 2010 | 55.58 | 56.32 | 55.41 | 55.52 | 1,474,794 | -0.81(-1.44%) |
May 21, 2010 | 54.53 | 56.43 | 54.43 | 56.33 | 1,533,516 | +1.18(+2.15%) |
May 20, 2010 | 54.97 | 55.85 | 54.83 | 55.15 | 2,183,133 | -1.27(-2.26%) |
May 19, 2010 | 56.51 | 56.73 | 55.89 | 56.42 | 1,792,141 | +0.10(+0.19%) |
May 18, 2010 | 57.53 | 57.53 | 56.10 | 56.32 | 725,826 | -0.98(-1.70%) |
May 17, 2010 | 57.15 | 57.57 | 56.49 | 57.29 | 1,152,988 | +1.04(+1.85%) |
May 14, 2010 | 56.25 | 56.84 | 55.97 | 56.25 | 1,305,172 | -0.97(-1.69%) |
May 13, 2010 | 57.58 | 57.81 | 57.15 | 57.22 | 1,454,896 | -1.16(-1.99%) |
May 12, 2010 | 58.04 | 58.54 | 57.96 | 58.38 | 1,334,640 | +0.66(+1.14%) |
May 11, 2010 | 57.95 | 58.34 | 57.60 | 57.72 | 1,453,650 | +0.53(+0.93%) |
May 10, 2010 | 57.32 | 57.49 | 57.01 | 57.19 | 1,261,159 | +1.39(+2.48%) |
May 07, 2010 | 55.99 | 56.55 | 54.93 | 55.81 | 1,719,078 | -0.18(-0.32%) |
May 06, 2010 | 56.36 | 56.79 | 54.03 | 55.99 | 134 | -0.48(-0.84%) |
May 05, 2010 | 56.38 | 56.99 | 55.92 | 56.46 | 1,138,066 | -0.24(-0.42%) |
May 04, 2010 | 57.32 | 57.32 | 56.27 | 56.70 | 976,331 | -1.19(-2.06%) |