Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.92 | 58.03 | 56.79 | 57.05 | 2,075,855 | -0.83(-1.43%) |
Apr 28, 2011 | 58.70 | 59.00 | 57.28 | 57.87 | 2,008,323 | -0.81(-1.38%) |
Apr 27, 2011 | 60.24 | 60.90 | 56.67 | 58.68 | 5,822,018 | +0.52(+0.90%) |
Apr 26, 2011 | 57.86 | 58.18 | 57.26 | 58.16 | 2,030,081 | +0.42(+0.73%) |
Apr 25, 2011 | 57.85 | 58.00 | 57.09 | 57.73 | 928,031 | -0.06(-0.10%) |
Apr 21, 2011 | 57.09 | 57.95 | 56.77 | 57.79 | 943,609 | +0.71(+1.24%) |
Apr 20, 2011 | 57.74 | 57.96 | 56.62 | 57.09 | 1,832,489 | +0.09(+0.16%) |
Apr 19, 2011 | 56.46 | 57.71 | 56.46 | 56.99 | 1,806,659 | +0.81(+1.44%) |
Apr 18, 2011 | 55.88 | 56.44 | 55.48 | 56.19 | 1,537,055 | -0.54(-0.96%) |
Apr 15, 2011 | 56.15 | 57.07 | 55.85 | 56.73 | 1,578,024 | +0.64(+1.13%) |
Apr 14, 2011 | 55.60 | 56.16 | 55.07 | 56.09 | 1,234,981 | +0.07(+0.12%) |
Apr 13, 2011 | 56.08 | 56.39 | 55.47 | 56.03 | 1,830,303 | +0.20(+0.36%) |
Apr 12, 2011 | 54.75 | 55.99 | 54.60 | 55.83 | 1,204,867 | +0.77(+1.39%) |
Apr 11, 2011 | 54.70 | 55.24 | 54.64 | 55.06 | 1,266,168 | +0.40(+0.73%) |
Apr 08, 2011 | 55.96 | 56.21 | 54.42 | 54.66 | 1,437,347 | -1.07(-1.91%) |
Apr 07, 2011 | 55.75 | 56.25 | 55.27 | 55.73 | 838,776 | -0.20(-0.36%) |
Apr 06, 2011 | 56.54 | 56.64 | 55.60 | 55.93 | 880,401 | -0.18(-0.32%) |
Apr 05, 2011 | 56.20 | 56.58 | 55.67 | 56.11 | 1,386,779 | -0.26(-0.47%) |
Apr 04, 2011 | 57.00 | 57.27 | 56.20 | 56.37 | 1,806,931 | -0.58(-1.01%) |
Apr 01, 2011 | 56.89 | 57.59 | 56.77 | 56.95 | 2,934,846 | +0.44(+0.78%) |
Mar 31, 2011 | 55.57 | 57.71 | 55.57 | 56.50 | 3,994,600 | +0.77(+1.39%) |
Mar 30, 2011 | 55.73 | 55.73 | 55.73 | 55.73 | 1,978,663 | +1.75(+3.25%) |
Mar 29, 2011 | 53.89 | 54.07 | 53.36 | 53.97 | 1,179,401 | +0.09(+0.17%) |
Mar 28, 2011 | 54.41 | 54.68 | 53.87 | 53.88 | 870,547 | -0.46(-0.84%) |
Mar 25, 2011 | 53.90 | 54.96 | 53.85 | 54.34 | 945,106 | +0.50(+0.93%) |
Mar 24, 2011 | 53.80 | 54.08 | 53.07 | 53.84 | 1,431,528 | +0.36(+0.68%) |
Mar 23, 2011 | 52.96 | 53.69 | 52.49 | 53.47 | 1,130,305 | +0.39(+0.74%) |
Mar 22, 2011 | 53.60 | 53.69 | 52.96 | 53.08 | 1,214,532 | -0.53(-0.99%) |
Mar 21, 2011 | 53.75 | 53.88 | 53.39 | 53.61 | 1,742,994 | +0.59(+1.11%) |
Mar 18, 2011 | 53.47 | 53.55 | 52.49 | 53.02 | 3,735,231 | +0.35(+0.67%) |
Mar 17, 2011 | 53.86 | 53.86 | 52.39 | 52.67 | 2,012,522 | -0.04(-0.08%) |
Mar 16, 2011 | 53.78 | 53.95 | 52.45 | 52.71 | 2,927,178 | -1.18(-2.19%) |
Mar 15, 2011 | 53.83 | 54.38 | 53.60 | 53.89 | 2,771,486 | -0.39(-0.72%) |
Mar 14, 2011 | 54.83 | 54.94 | 53.80 | 54.28 | 1,676,494 | -0.89(-1.61%) |
Mar 11, 2011 | 54.41 | 55.50 | 54.17 | 55.17 | 1,599,355 | +0.71(+1.30%) |
Mar 10, 2011 | 54.72 | 55.21 | 54.16 | 54.46 | 1,376,312 | -1.05(-1.88%) |
Mar 09, 2011 | 55.06 | 55.83 | 54.76 | 55.50 | 1,646,161 | +0.32(+0.59%) |
Mar 08, 2011 | 53.49 | 55.75 | 53.46 | 55.18 | 3,146,225 | +1.98(+3.72%) |
Mar 07, 2011 | 53.88 | 54.27 | 52.97 | 53.20 | 1,265,295 | -0.38(-0.70%) |
Mar 04, 2011 | 54.53 | 54.54 | 53.11 | 53.58 | 1,675,675 | -0.93(-1.71%) |
Mar 03, 2011 | 53.75 | 54.61 | 53.43 | 54.51 | 1,929,559 | +1.34(+2.51%) |
Mar 02, 2011 | 53.19 | 53.78 | 52.88 | 53.17 | 1,724,918 | +0.09(+0.16%) |
Mar 01, 2011 | 54.66 | 54.76 | 53.06 | 53.09 | 2,732,935 | -1.52(-2.79%) |
Feb 28, 2011 | 54.33 | 54.93 | 54.03 | 54.61 | 2,463,639 | +0.65(+1.20%) |
Feb 25, 2011 | 53.68 | 54.14 | 53.41 | 53.96 | 2,073,600 | +0.55(+1.03%) |
Feb 24, 2011 | 53.70 | 53.92 | 53.08 | 53.41 | 3,411,702 | -0.21(-0.39%) |
Feb 23, 2011 | 53.64 | 54.27 | 52.62 | 53.62 | 2,142,196 | -0.12(-0.22%) |
Feb 22, 2011 | 54.44 | 54.44 | 53.44 | 53.74 | 2,133,121 | -1.20(-2.18%) |
Feb 18, 2011 | 55.12 | 55.55 | 54.73 | 54.94 | 2,898,571 | +0.11(+0.19%) |
Feb 17, 2011 | 54.46 | 55.20 | 54.24 | 54.84 | 2,227,662 | +0.04(+0.07%) |
Feb 16, 2011 | 55.34 | 55.86 | 54.26 | 54.80 | 3,185,943 | -0.47(-0.85%) |
Feb 15, 2011 | 56.10 | 56.40 | 55.16 | 55.26 | 2,288,345 | -1.00(-1.78%) |
Feb 14, 2011 | 56.94 | 57.09 | 56.21 | 56.27 | 1,794,227 | -0.82(-1.44%) |
Feb 11, 2011 | 56.98 | 57.35 | 56.27 | 57.09 | 1,941,860 | -0.33(-0.57%) |
Feb 10, 2011 | 56.18 | 57.72 | 56.15 | 57.42 | 1,951,164 | +0.92(+1.63%) |
Feb 09, 2011 | 56.57 | 57.25 | 56.27 | 56.50 | 1,778,091 | -0.18(-0.31%) |
Feb 08, 2011 | 56.91 | 57.08 | 56.03 | 56.67 | 1,711,885 | -0.22(-0.38%) |
Feb 07, 2011 | 56.75 | 57.50 | 56.54 | 56.89 | 2,443,725 | +0.28(+0.50%) |
Feb 04, 2011 | 56.45 | 56.92 | 55.92 | 56.61 | 2,626,768 | +0.19(+0.34%) |
Feb 03, 2011 | 54.75 | 56.43 | 54.34 | 56.42 | 5,190,299 | +1.37(+2.49%) |
Feb 02, 2011 | 53.01 | 55.81 | 52.51 | 55.05 | 11,313,215 | -1.20(-2.13%) |
Feb 01, 2011 | 56.75 | 57.04 | 55.93 | 56.25 | 5,350,630 | -0.05(-0.09%) |
Jan 31, 2011 | 59.23 | 59.31 | 56.21 | 56.30 | 6,567,010 | -2.91(-4.92%) |
Jan 28, 2011 | 60.19 | 60.76 | 59.01 | 59.21 | 3,509,799 | -0.90(-1.49%) |
Jan 27, 2011 | 58.55 | 60.14 | 58.15 | 60.10 | 2,562,770 | +1.66(+2.84%) |
Jan 26, 2011 | 57.99 | 59.09 | 57.50 | 58.44 | 1,671,024 | +0.65(+1.13%) |
Jan 25, 2011 | 57.48 | 57.93 | 56.96 | 57.79 | 1,271,068 | +0.14(+0.24%) |
Jan 24, 2011 | 58.34 | 58.34 | 57.08 | 57.65 | 2,647,636 | -0.59(-1.01%) |
Jan 21, 2011 | 57.52 | 59.06 | 57.42 | 58.24 | 2,987,698 | +1.22(+2.15%) |
Jan 20, 2011 | 56.41 | 57.50 | 55.93 | 57.02 | 1,633,001 | +0.41(+0.72%) |
Jan 19, 2011 | 57.45 | 57.51 | 56.15 | 56.61 | 2,007,514 | -0.83(-1.44%) |
Jan 18, 2011 | 57.97 | 58.08 | 57.00 | 57.44 | 1,343,516 | -0.67(-1.14%) |
Jan 14, 2011 | 57.49 | 58.17 | 57.31 | 58.10 | 1,318,736 | +0.51(+0.88%) |
Jan 13, 2011 | 58.91 | 59.02 | 57.41 | 57.60 | 2,147,257 | -1.46(-2.48%) |
Jan 12, 2011 | 58.23 | 59.25 | 57.69 | 59.06 | 1,932,741 | +1.25(+2.16%) |
Jan 11, 2011 | 58.25 | 58.53 | 57.60 | 57.81 | 1,200,746 | -0.07(-0.13%) |
Jan 10, 2011 | 57.55 | 58.03 | 56.65 | 57.88 | 1,511,600 | +0.27(+0.47%) |
Jan 07, 2011 | 57.98 | 58.72 | 56.86 | 57.61 | 1,870,615 | -0.24(-0.42%) |
Jan 06, 2011 | 59.01 | 59.09 | 57.48 | 57.85 | 2,290,258 | -1.26(-2.13%) |
Jan 05, 2011 | 58.24 | 59.52 | 58.01 | 59.11 | 1,342,587 | +0.40(+0.67%) |
Jan 04, 2011 | 59.51 | 59.80 | 58.13 | 58.71 | 1,473,651 | -0.86(-1.44%) |
Jan 03, 2011 | 59.08 | 59.77 | 58.88 | 59.57 | 1,682,181 | +1.08(+1.85%) |
Dec 31, 2010 | 59.05 | 59.14 | 58.39 | 58.49 | 1,017,553 | -0.65(-1.10%) |
Dec 30, 2010 | 59.27 | 59.65 | 58.97 | 59.14 | 701,482 | -0.12(-0.20%) |
Dec 29, 2010 | 59.47 | 60.10 | 59.22 | 59.26 | 1,140,768 | -0.20(-0.34%) |
Dec 28, 2010 | 59.72 | 59.77 | 59.14 | 59.47 | 691,984 | -0.01(-0.02%) |
Dec 27, 2010 | 58.87 | 59.79 | 58.62 | 59.48 | 665,018 | +0.31(+0.52%) |
Dec 23, 2010 | 58.89 | 59.89 | 58.77 | 59.17 | 1,302,018 | -0.04(-0.07%) |
Dec 22, 2010 | 58.52 | 59.29 | 58.50 | 59.21 | 1,140,713 | +0.67(+1.15%) |
Dec 21, 2010 | 58.61 | 58.77 | 57.92 | 58.54 | 2,076,773 | +0.20(+0.34%) |
Dec 20, 2010 | 59.52 | 59.92 | 58.33 | 58.34 | 1,960,834 | -0.97(-1.64%) |
Dec 17, 2010 | 59.24 | 59.49 | 58.60 | 59.31 | 1,956,350 | +0.37(+0.63%) |
Dec 16, 2010 | 57.69 | 59.88 | 57.69 | 58.95 | 3,130,040 | +1.52(+2.65%) |
Dec 15, 2010 | 57.92 | 58.84 | 57.23 | 57.42 | 1,855,401 | -0.49(-0.84%) |
Dec 14, 2010 | 56.46 | 58.80 | 56.14 | 57.91 | 5,035,692 | +1.56(+2.77%) |
Dec 13, 2010 | 56.84 | 57.07 | 56.22 | 56.35 | 1,758,218 | -0.11(-0.19%) |
Dec 10, 2010 | 56.61 | 56.61 | 55.59 | 56.46 | 2,074,712 | +0.03(+0.06%) |
Dec 09, 2010 | 55.44 | 56.52 | 54.99 | 56.42 | 2,608,891 | +1.43(+2.60%) |
Dec 08, 2010 | 55.84 | 56.01 | 54.24 | 54.99 | 2,419,451 | -0.67(-1.21%) |
Dec 07, 2010 | 55.88 | 56.43 | 55.39 | 55.67 | 3,346,239 | +0.52(+0.94%) |
Dec 06, 2010 | 53.60 | 55.30 | 53.08 | 55.15 | 4,214,887 | +2.43(+4.61%) |
Dec 03, 2010 | 51.42 | 53.01 | 51.08 | 52.72 | 3,489,377 | +0.82(+1.59%) |
Dec 02, 2010 | 49.09 | 52.00 | 49.04 | 51.89 | 4,263,104 | +2.97(+6.07%) |
Dec 01, 2010 | 48.84 | 50.04 | 48.67 | 48.92 | 4,008,287 | +0.86(+1.78%) |
Nov 30, 2010 | 48.86 | 48.97 | 48.03 | 48.07 | 2,913,573 | -1.40(-2.84%) |
Nov 29, 2010 | 49.22 | 49.77 | 48.64 | 49.47 | 1,665,215 | +0.09(+0.17%) |
Nov 26, 2010 | 49.34 | 49.71 | 49.05 | 49.38 | 719,460 | -0.48(-0.96%) |
Nov 24, 2010 | 49.51 | 49.87 | 49.87 | 49.87 | 1,600,831 | +0.94(+1.91%) |
Nov 23, 2010 | 49.18 | 49.44 | 48.71 | 48.93 | 1,765,870 | -0.88(-1.76%) |
Nov 22, 2010 | 50.32 | 50.47 | 49.67 | 49.81 | 2,656,879 | -0.65(-1.28%) |
Nov 19, 2010 | 50.03 | 50.71 | 49.63 | 50.45 | 2,034,366 | +0.31(+0.62%) |
Nov 18, 2010 | 49.54 | 50.75 | 49.05 | 50.14 | 3,465,599 | +1.17(+2.39%) |
Nov 17, 2010 | 48.79 | 49.22 | 48.59 | 48.97 | 1,691,660 | +0.40(+0.83%) |
Nov 16, 2010 | 48.84 | 49.43 | 48.19 | 48.57 | 2,972,204 | -0.64(-1.29%) |
Nov 15, 2010 | 48.91 | 49.72 | 48.85 | 49.20 | 3,549,113 | +0.67(+1.39%) |
Nov 12, 2010 | 49.37 | 50.01 | 48.08 | 48.53 | 5,588,536 | -1.31(-2.63%) |
Nov 11, 2010 | 50.25 | 50.41 | 49.46 | 49.84 | 2,968,498 | -0.99(-1.94%) |
Nov 10, 2010 | 49.98 | 50.89 | 49.70 | 50.83 | 2,089,037 | +0.78(+1.56%) |
Nov 09, 2010 | 51.41 | 51.65 | 49.77 | 50.05 | 3,524,327 | -1.32(-2.57%) |
Nov 08, 2010 | 52.07 | 52.08 | 50.71 | 51.37 | 3,096,445 | -1.05(-2.00%) |
Nov 05, 2010 | 52.34 | 52.88 | 51.95 | 52.42 | 2,796,476 | +0.18(+0.34%) |
Nov 04, 2010 | 51.59 | 52.30 | 51.20 | 52.24 | 3,060,434 | +1.53(+3.02%) |
Nov 03, 2010 | 50.51 | 51.05 | 50.15 | 50.71 | 3,245,487 | +0.16(+0.31%) |
Nov 02, 2010 | 49.71 | 50.83 | 48.93 | 50.55 | 2,839,655 | +1.28(+2.59%) |
Nov 01, 2010 | 49.92 | 50.18 | 48.72 | 49.27 | 1,968,930 | -0.37(-0.74%) |
Oct 29, 2010 | 50.54 | 50.80 | 49.31 | 49.64 | 4,714,519 | -0.77(-1.52%) |
Oct 28, 2010 | 53.27 | 53.27 | 50.41 | 50.41 | 4,484,118 | -2.64(-4.99%) |
Oct 27, 2010 | 54.52 | 54.52 | 50.94 | 53.05 | 8,447,202 | -2.47(-4.45%) |
Oct 25, 2010 | 56.48 | 57.24 | 55.47 | 55.52 | 2,244,527 | -0.49(-0.88%) |
Oct 22, 2010 | 56.02 | 56.24 | 55.26 | 56.01 | 1,389,435 | +0.01(+0.01%) |
Oct 21, 2010 | 56.03 | 57.26 | 55.58 | 56.00 | 2,136,925 | +0.30(+0.54%) |
Oct 20, 2010 | 56.17 | 56.17 | 54.75 | 55.70 | 4,762,557 | -0.33(-0.60%) |
Oct 19, 2010 | 55.16 | 57.71 | 55.13 | 56.04 | 3,400,299 | -0.10(-0.19%) |
Oct 18, 2010 | 55.36 | 56.93 | 54.93 | 56.14 | 4,325,029 | +0.90(+1.62%) |
Oct 15, 2010 | 56.02 | 56.18 | 54.52 | 55.25 | 3,009,506 | -0.04(-0.07%) |
Oct 14, 2010 | 56.69 | 56.89 | 54.90 | 55.28 | 2,300,553 | -1.44(-2.54%) |
Oct 13, 2010 | 55.36 | 57.22 | 55.33 | 56.72 | 4,185,794 | +1.56(+2.82%) |
Oct 12, 2010 | 54.31 | 55.26 | 53.84 | 55.17 | 2,778,115 | +0.79(+1.46%) |
Oct 11, 2010 | 54.20 | 55.40 | 54.20 | 54.37 | 2,703,373 | +0.19(+0.35%) |
Oct 08, 2010 | 54.18 | 54.45 | 52.71 | 54.18 | 1,866,112 | +1.45(+2.74%) |
Oct 07, 2010 | 53.90 | 54.03 | 52.04 | 52.74 | 2,489,720 | -0.88(-1.65%) |
Oct 06, 2010 | 54.22 | 54.66 | 52.98 | 53.62 | 2,045,073 | -0.73(-1.35%) |
Oct 05, 2010 | 52.97 | 54.77 | 52.28 | 54.35 | 3,391,995 | +2.02(+3.85%) |
Oct 04, 2010 | 52.20 | 52.58 | 51.64 | 52.34 | 1,954,427 | -0.16(-0.31%) |
Oct 01, 2010 | 52.50 | 53.85 | 51.93 | 52.50 | 2,427,024 | -0.50(-0.93%) |
Sep 30, 2010 | 53.00 | 53.99 | 51.40 | 53.00 | 1,724 | +0.14(+0.26%) |
Sep 29, 2010 | 51.55 | 53.55 | 51.27 | 52.86 | 152 | +1.18(+2.28%) |
Sep 28, 2010 | 50.98 | 51.90 | 49.95 | 51.68 | 3,869,926 | +0.81(+1.58%) |
Sep 27, 2010 | 52.02 | 52.02 | 50.77 | 50.88 | 2,658,644 | -0.94(-1.82%) |
Sep 24, 2010 | 50.62 | 52.16 | 50.45 | 51.82 | 3,221,631 | +2.15(+4.34%) |
Sep 23, 2010 | 49.33 | 51.13 | 49.14 | 49.67 | 3,121,883 | -0.46(-0.93%) |
Sep 22, 2010 | 51.12 | 52.23 | 50.11 | 50.13 | 3,949,704 | -1.24(-2.41%) |
Sep 21, 2010 | 52.70 | 53.43 | 51.09 | 51.37 | 840 | -0.92(-1.77%) |
Sep 20, 2010 | 49.09 | 52.39 | 48.95 | 52.29 | 5,466,043 | +3.53(+7.24%) |
Sep 17, 2010 | 48.76 | 48.90 | 47.52 | 48.76 | 3,575,413 | +1.13(+2.36%) |
Sep 15, 2010 | 47.19 | 47.68 | 46.81 | 47.64 | 3,119,984 | +0.29(+0.62%) |
Sep 14, 2010 | 47.13 | 47.83 | 46.55 | 47.34 | 3,775,990 | +0.46(+0.98%) |
Sep 13, 2010 | 48.65 | 48.88 | 46.48 | 46.89 | 5,407,504 | -0.94(-1.97%) |
Sep 10, 2010 | 49.69 | 49.87 | 47.68 | 47.83 | 4,972,525 | -1.79(-3.61%) |
Sep 09, 2010 | 51.40 | 51.73 | 49.39 | 49.62 | 2,995,646 | -1.09(-2.16%) |
Sep 08, 2010 | 49.74 | 51.01 | 49.75 | 50.72 | 2,892,032 | +0.98(+1.96%) |
Sep 07, 2010 | 51.34 | 51.43 | 49.52 | 49.74 | 2,796,694 | -2.11(-4.07%) |
Sep 03, 2010 | 51.28 | 52.26 | 50.87 | 51.85 | 2,132,632 | +1.26(+2.48%) |
Sep 02, 2010 | 51.07 | 51.23 | 49.98 | 50.59 | 235 | -0.44(-0.86%) |
Sep 01, 2010 | 49.43 | 51.06 | 49.26 | 51.03 | 2,606,367 | +2.54(+5.24%) |
Aug 31, 2010 | 48.42 | 49.69 | 47.96 | 48.49 | 8,248 | -0.15(-0.31%) |
Aug 30, 2010 | 48.97 | 50.13 | 48.60 | 48.64 | 2,604,703 | -0.84(-1.69%) |
Aug 27, 2010 | 49.47 | 49.73 | 47.70 | 49.48 | 2,360,114 | -0.21(-0.42%) |
Aug 26, 2010 | 49.69 | 50.48 | 48.71 | 49.69 | 2,396,523 | -0.18(-0.37%) |
Aug 25, 2010 | 48.69 | 50.15 | 48.19 | 49.87 | 3,556,687 | +0.93(+1.90%) |
Aug 24, 2010 | 49.72 | 50.31 | 48.63 | 48.94 | 153 | -1.64(-3.24%) |
Aug 23, 2010 | 50.57 | 52.48 | 50.19 | 50.58 | 4,620,693 | +0.08(+0.17%) |
Aug 20, 2010 | 50.32 | 50.59 | 49.53 | 50.50 | 2,521,494 | -0.28(-0.55%) |
Aug 19, 2010 | 51.68 | 51.99 | 49.77 | 50.78 | 153 | -1.28(-2.46%) |
Aug 18, 2010 | 51.68 | 52.45 | 50.70 | 52.06 | 192 | +0.36(+0.69%) |
Aug 17, 2010 | 50.95 | 52.57 | 50.67 | 51.70 | 2,764,917 | +1.46(+2.90%) |
Aug 16, 2010 | 49.68 | 50.96 | 49.23 | 50.24 | 3,005,245 | +0.29(+0.59%) |
Aug 13, 2010 | 49.95 | 50.76 | 49.75 | 49.95 | 2,445,279 | -0.90(-1.78%) |
Aug 12, 2010 | 51.06 | 51.82 | 50.46 | 50.85 | 3,458,242 | -0.74(-1.44%) |
Aug 11, 2010 | 52.89 | 52.89 | 51.39 | 51.60 | 230 | -2.27(-4.21%) |
Aug 10, 2010 | 55.61 | 55.61 | 53.55 | 53.86 | 3,793,809 | -2.16(-3.86%) |
Aug 09, 2010 | 55.61 | 56.50 | 55.46 | 56.02 | 1,976,658 | +0.75(+1.35%) |
Aug 06, 2010 | 55.27 | 55.44 | 54.25 | 55.27 | 1,731,062 | -0.27(-0.48%) |
Aug 05, 2010 | 55.22 | 56.14 | 54.90 | 55.54 | 2,408,403 | -0.35(-0.62%) |
Aug 04, 2010 | 55.79 | 56.19 | 55.10 | 55.89 | 1,710,928 | +0.50(+0.90%) |
Aug 03, 2010 | 56.47 | 56.47 | 54.80 | 55.38 | 2,543,419 | -1.08(-1.91%) |
Aug 02, 2010 | 54.92 | 56.89 | 54.48 | 56.47 | 3,210,914 | +2.25(+4.14%) |
Jul 30, 2010 | 54.22 | 54.45 | 53.39 | 54.22 | 2,766,691 | -0.53(-0.96%) |
Jul 29, 2010 | 55.01 | 55.25 | 53.24 | 54.75 | 2,729,985 | -0.11(-0.20%) |
Jul 28, 2010 | 56.09 | 56.30 | 54.45 | 54.86 | 153 | -1.24(-2.20%) |
Jul 27, 2010 | 58.09 | 58.18 | 55.39 | 56.09 | 46,213 | -1.30(-2.27%) |
Jul 26, 2010 | 56.00 | 58.16 | 55.46 | 57.40 | 2,473,462 | +1.44(+2.57%) |
Jul 23, 2010 | 55.96 | 56.25 | 54.81 | 55.96 | 3,188,276 | -0.15(-0.27%) |
Jul 22, 2010 | 56.95 | 57.48 | 55.45 | 56.11 | 4,536,806 | +0.02(+0.03%) |
Jul 21, 2010 | 58.07 | 58.53 | 55.07 | 56.09 | 5,617,966 | -1.65(-2.85%) |
Jul 20, 2010 | 57.73 | 59.40 | 55.83 | 57.73 | 10,362,901 | -1.73(-2.91%) |
Jul 19, 2010 | 58.85 | 59.82 | 56.92 | 59.47 | 4,208,261 | +0.62(+1.05%) |
Jul 16, 2010 | 58.85 | 61.37 | 58.46 | 58.85 | 3,254,202 | -1.86(-3.07%) |
Jul 15, 2010 | 62.85 | 62.85 | 59.58 | 60.71 | 2,102,305 | -1.57(-2.52%) |
Jul 14, 2010 | 61.48 | 63.07 | 60.85 | 62.28 | 307 | +0.70(+1.14%) |
Jul 13, 2010 | 60.02 | 61.89 | 59.55 | 61.57 | 307 | +2.58(+4.37%) |
Jul 12, 2010 | 59.73 | 60.38 | 57.83 | 59.00 | 1,257,351 | -1.14(-1.89%) |
Jul 09, 2010 | 60.14 | 60.29 | 58.61 | 60.14 | 1,502,019 | +1.37(+2.33%) |
Jul 08, 2010 | 59.17 | 60.14 | 57.57 | 58.77 | 1,689 | +0.10(+0.17%) |
Jul 07, 2010 | 54.39 | 58.83 | 54.39 | 58.67 | 4,288,101 | +4.35(+8.02%) |
Jul 06, 2010 | 55.74 | 56.32 | 53.39 | 54.32 | 591 | -0.42(-0.77%) |
Jul 02, 2010 | 54.74 | 56.55 | 54.35 | 54.74 | 1,887,328 | -0.81(-1.46%) |
Jul 01, 2010 | 57.43 | 57.43 | 53.42 | 55.55 | 4,655,146 | -1.61(-2.81%) |
Jun 30, 2010 | 58.50 | 59.11 | 57.01 | 57.16 | 1,341 | -1.38(-2.36%) |
Jun 29, 2010 | 61.20 | 61.20 | 57.94 | 58.54 | 3,249,393 | -4.37(-6.94%) |
Jun 25, 2010 | 62.91 | 62.97 | 60.84 | 62.91 | 2,863,982 | +1.54(+2.50%) |
Jun 24, 2010 | 63.10 | 63.52 | 60.73 | 61.37 | 2,366,152 | -2.23(-3.50%) |
Jun 23, 2010 | 63.73 | 64.41 | 61.87 | 63.60 | 2,435,582 | -0.15(-0.23%) |
Jun 22, 2010 | 67.54 | 67.82 | 63.35 | 63.75 | 2,311,094 | -3.64(-5.40%) |
Jun 21, 2010 | 67.07 | 68.65 | 66.85 | 67.39 | 2,693,617 | +1.41(+2.14%) |
Jun 18, 2010 | 65.97 | 66.62 | 65.45 | 65.97 | 1,606,867 | -0.33(-0.49%) |
Jun 17, 2010 | 67.43 | 67.43 | 64.77 | 66.30 | 1,646,829 | -0.61(-0.91%) |
Jun 16, 2010 | 66.35 | 67.55 | 65.01 | 66.91 | 2,274,487 | +0.21(+0.31%) |
Jun 15, 2010 | 64.52 | 66.85 | 63.97 | 66.70 | 153 | +2.77(+4.33%) |
Jun 14, 2010 | 65.20 | 65.56 | 63.66 | 63.94 | 2,929,267 | -0.01(-0.01%) |
Jun 11, 2010 | 63.96 | 65.21 | 62.61 | 63.94 | 2,603,158 | -1.00(-1.53%) |
Jun 10, 2010 | 63.30 | 65.15 | 62.95 | 64.94 | 2,117,691 | +3.13(+5.07%) |
Jun 09, 2010 | 61.68 | 64.02 | 61.37 | 61.81 | 3,036,178 | +0.56(+0.91%) |
Jun 08, 2010 | 60.60 | 61.88 | 58.72 | 61.25 | 2,991,149 | +1.14(+1.90%) |
Jun 07, 2010 | 62.71 | 62.76 | 60.04 | 60.11 | 2,675,211 | -2.15(-3.45%) |
Jun 04, 2010 | 62.26 | 65.19 | 61.80 | 62.26 | 2,234,572 | -3.67(-5.57%) |
Jun 03, 2010 | 67.39 | 67.61 | 65.22 | 65.93 | 2,016,072 | -1.46(-2.17%) |
Jun 02, 2010 | 65.04 | 67.41 | 64.46 | 67.39 | 12,476 | +2.97(+4.61%) |
Jun 01, 2010 | 66.66 | 68.19 | 64.31 | 64.43 | 2,659,665 | -3.55(-5.23%) |
May 28, 2010 | 67.98 | 69.54 | 67.37 | 67.98 | 2,400,652 | -0.14(-0.21%) |
May 27, 2010 | 65.27 | 68.93 | 65.27 | 68.12 | 3,997,050 | +3.68(+5.72%) |
May 26, 2010 | 65.41 | 67.28 | 64.01 | 64.44 | 2,450,984 | -0.03(-0.04%) |
May 25, 2010 | 62.00 | 64.54 | 61.26 | 64.46 | 2,761,469 | +1.09(+1.73%) |
May 24, 2010 | 63.58 | 65.21 | 63.31 | 63.37 | 1,926,873 | -1.09(-1.70%) |
May 21, 2010 | 59.93 | 64.63 | 59.09 | 64.46 | 4,498,950 | +3.83(+6.32%) |
May 20, 2010 | 60.59 | 62.79 | 60.30 | 60.63 | 307 | -4.21(-6.49%) |
May 19, 2010 | 67.37 | 67.69 | 63.57 | 64.84 | 4,883,564 | -2.88(-4.25%) |
May 18, 2010 | 70.75 | 71.95 | 67.38 | 67.72 | 301,904 | -2.37(-3.38%) |
May 17, 2010 | 69.29 | 70.38 | 67.32 | 70.09 | 2,318,858 | +0.93(+1.34%) |
May 14, 2010 | 69.16 | 69.90 | 67.95 | 69.16 | 1,513,868 | -1.32(-1.88%) |
May 13, 2010 | 72.09 | 72.50 | 70.06 | 70.48 | 2,048,000 | -1.74(-2.41%) |
May 12, 2010 | 68.74 | 72.46 | 68.55 | 72.22 | 2,710,075 | +4.00(+5.86%) |
May 11, 2010 | 69.62 | 69.93 | 68.13 | 68.22 | 2,859,601 | -0.91(-1.31%) |
May 10, 2010 | 67.95 | 69.16 | 67.71 | 69.13 | 3,457,425 | +5.51(+8.66%) |
May 07, 2010 | 67.05 | 67.49 | 63.24 | 63.62 | 3,820,710 | +0.09(+0.14%) |
May 06, 2010 | 67.29 | 68.49 | 61.83 | 63.53 | 6,787 | -4.83(-7.06%) |
May 05, 2010 | 68.26 | 68.85 | 66.41 | 68.35 | 4,773,231 | -2.39(-3.38%) |
May 04, 2010 | 71.85 | 71.92 | 70.25 | 70.75 | 2,909,658 | -1.67(-2.30%) |