Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 102.34 | 103.09 | 102.34 | 102.96 | 41,833 | +1.30(+1.28%) |
Apr 28, 2011 | 100.56 | 101.90 | 100.56 | 101.66 | 30,676 | +0.61(+0.60%) |
Apr 27, 2011 | 99.60 | 101.05 | 98.91 | 101.05 | 121,504 | +3.45(+3.53%) |
Apr 26, 2011 | 96.62 | 97.89 | 96.24 | 97.60 | 236,958 | +1.31(+1.36%) |
Apr 25, 2011 | 96.32 | 96.35 | 95.89 | 96.29 | 64,944 | +0.09(+0.09%) |
Apr 21, 2011 | 96.45 | 96.68 | 95.76 | 96.20 | 145,521 | +1.22(+1.28%) |
Apr 20, 2011 | 94.05 | 94.98 | 94.05 | 94.98 | 53,762 | +5.17(+5.76%) |
Apr 19, 2011 | 89.27 | 89.85 | 89.10 | 89.81 | 33,560 | +0.58(+0.65%) |
Apr 18, 2011 | 89.59 | 89.80 | 87.91 | 89.23 | 65,133 | -3.48(-3.75%) |
Apr 15, 2011 | 91.99 | 92.87 | 91.53 | 92.71 | 106,501 | +1.16(+1.27%) |
Apr 14, 2011 | 90.77 | 91.80 | 90.34 | 91.55 | 53,237 | +0.63(+0.69%) |
Apr 13, 2011 | 91.67 | 91.91 | 90.65 | 90.92 | 321,107 | +0.18(+0.20%) |
Apr 12, 2011 | 91.00 | 91.11 | 90.25 | 90.74 | 666,820 | -2.00(-2.16%) |
Apr 11, 2011 | 92.83 | 93.15 | 92.52 | 92.74 | 163,299 | +0.40(+0.43%) |
Apr 08, 2011 | 92.22 | 92.42 | 91.87 | 92.34 | 257,256 | +1.49(+1.64%) |
Apr 07, 2011 | 90.24 | 91.00 | 89.93 | 90.85 | 170,543 | -0.31(-0.34%) |
Apr 06, 2011 | 90.19 | 91.30 | 90.10 | 91.16 | 90,865 | +2.12(+2.38%) |
Apr 05, 2011 | 87.56 | 89.04 | 87.53 | 89.04 | 106,582 | +0.69(+0.78%) |
Apr 04, 2011 | 88.50 | 88.66 | 87.94 | 88.35 | 88,329 | +0.58(+0.66%) |
Apr 01, 2011 | 86.90 | 88.10 | 86.56 | 87.77 | 88,371 | +0.97(+1.12%) |
Mar 31, 2011 | 86.65 | 87.30 | 86.65 | 86.80 | 81,371 | +1.19(+1.39%) |
Mar 30, 2011 | 85.61 | 85.61 | 85.61 | 85.61 | 474,932 | +1.81(+2.16%) |
Mar 29, 2011 | 82.86 | 83.80 | 82.25 | 83.80 | 126,318 | +0.46(+0.55%) |
Mar 28, 2011 | 83.15 | 83.90 | 82.94 | 83.34 | 140,518 | +0.07(+0.08%) |
Mar 25, 2011 | 82.99 | 83.65 | 82.69 | 83.27 | 139,805 | +0.02(+0.02%) |
Mar 24, 2011 | 82.03 | 83.25 | 81.87 | 83.25 | 120,628 | +3.20(+4.00%) |
Mar 23, 2011 | 78.75 | 80.44 | 78.35 | 80.05 | 116,923 | -0.02(-0.02%) |
Mar 22, 2011 | 80.82 | 81.00 | 79.90 | 80.07 | 214,889 | -1.01(-1.25%) |
Mar 21, 2011 | 81.15 | 81.18 | 80.42 | 81.08 | 425,807 | +1.74(+2.19%) |
Mar 18, 2011 | 79.91 | 80.03 | 79.14 | 79.34 | 101,187 | +2.09(+2.71%) |
Mar 17, 2011 | 77.50 | 77.75 | 76.83 | 77.25 | 128,915 | +3.00(+4.04%) |
Mar 16, 2011 | 76.83 | 77.41 | 73.71 | 74.25 | 327,885 | -3.56(-4.58%) |
Mar 15, 2011 | 74.82 | 77.88 | 74.75 | 77.81 | 111,868 | -3.38(-4.16%) |
Mar 14, 2011 | 80.40 | 81.19 | 80.30 | 81.19 | 52,517 | -0.07(-0.09%) |
Mar 11, 2011 | 80.40 | 81.43 | 80.40 | 81.26 | 105,738 | +0.55(+0.68%) |
Mar 10, 2011 | 81.00 | 81.39 | 80.05 | 80.71 | 63,061 | -1.97(-2.38%) |
Mar 09, 2011 | 83.13 | 83.24 | 82.44 | 82.68 | 70,720 | -0.80(-0.96%) |
Mar 08, 2011 | 82.71 | 83.60 | 82.28 | 83.48 | 35,363 | -1.91(-2.24%) |
Mar 07, 2011 | 86.41 | 86.86 | 84.96 | 85.39 | 52,190 | +0.91(+1.08%) |
Mar 04, 2011 | 85.45 | 85.60 | 84.05 | 84.48 | 75,155 | -1.29(-1.50%) |
Mar 03, 2011 | 85.15 | 85.85 | 84.37 | 85.77 | 71,485 | +2.19(+2.62%) |
Mar 02, 2011 | 83.45 | 84.16 | 83.41 | 83.58 | 42,501 | +1.68(+2.05%) |
Mar 01, 2011 | 84.25 | 84.30 | 81.70 | 81.90 | 46,291 | -1.22(-1.47%) |
Feb 28, 2011 | 83.22 | 83.74 | 82.92 | 83.12 | 37,082 | +1.77(+2.18%) |
Feb 25, 2011 | 81.55 | 81.57 | 81.08 | 81.35 | 53,481 | -0.15(-0.18%) |
Feb 24, 2011 | 81.68 | 82.30 | 80.75 | 81.50 | 43,170 | +0.85(+1.05%) |
Feb 23, 2011 | 81.26 | 81.70 | 80.00 | 80.65 | 86,607 | +0.23(+0.29%) |
Feb 22, 2011 | 81.15 | 82.18 | 80.32 | 80.42 | 43,588 | -3.76(-4.47%) |
Feb 18, 2011 | 83.53 | 84.25 | 83.45 | 84.18 | 153,883 | +1.11(+1.34%) |
Feb 17, 2011 | 82.31 | 83.07 | 82.27 | 83.07 | 52,899 | +1.22(+1.49%) |
Feb 16, 2011 | 81.42 | 82.05 | 81.42 | 81.85 | 41,876 | +0.15(+0.18%) |
Feb 15, 2011 | 81.44 | 82.00 | 81.25 | 81.70 | 45,891 | +1.15(+1.43%) |
Feb 14, 2011 | 79.85 | 80.55 | 79.60 | 80.55 | 60,365 | +1.65(+2.09%) |
Feb 11, 2011 | 78.25 | 79.19 | 78.25 | 78.90 | 24,733 | -0.75(-0.94%) |
Feb 10, 2011 | 78.98 | 79.93 | 78.87 | 79.65 | 103,372 | +0.20(+0.25%) |
Feb 09, 2011 | 79.27 | 79.50 | 78.90 | 79.45 | 42,755 | +0.68(+0.86%) |
Feb 08, 2011 | 78.54 | 78.97 | 78.42 | 78.77 | 38,131 | -0.61(-0.77%) |
Feb 07, 2011 | 78.32 | 79.50 | 78.32 | 79.38 | 23,739 | +1.25(+1.60%) |
Feb 04, 2011 | 78.00 | 78.14 | 77.46 | 78.13 | 48,456 | -0.91(-1.15%) |
Feb 03, 2011 | 79.35 | 79.35 | 78.24 | 79.04 | 65,420 | -1.16(-1.45%) |
Feb 02, 2011 | 80.17 | 80.45 | 79.87 | 80.20 | 107,846 | -0.17(-0.21%) |
Feb 01, 2011 | 78.80 | 80.49 | 78.80 | 80.37 | 114,164 | +3.07(+3.97%) |
Jan 31, 2011 | 77.42 | 77.84 | 76.81 | 77.30 | 73,697 | +0.83(+1.09%) |
Jan 28, 2011 | 77.95 | 78.25 | 76.17 | 76.47 | 60,484 | -2.63(-3.32%) |
Jan 27, 2011 | 79.35 | 79.42 | 78.50 | 79.10 | 405,911 | +0.50(+0.64%) |
Jan 26, 2011 | 78.51 | 78.72 | 77.87 | 78.60 | 91,459 | +1.55(+2.01%) |
Jan 25, 2011 | 76.96 | 77.24 | 76.04 | 77.05 | 32,096 | +0.65(+0.85%) |
Jan 24, 2011 | 75.30 | 76.66 | 75.22 | 76.40 | 49,244 | -0.64(-0.83%) |
Jan 21, 2011 | 76.00 | 77.16 | 76.00 | 77.04 | 31,942 | +1.69(+2.24%) |
Jan 20, 2011 | 75.65 | 75.94 | 74.55 | 75.35 | 83,034 | +0.15(+0.20%) |
Jan 19, 2011 | 76.63 | 76.77 | 75.09 | 75.20 | 38,813 | -1.62(-2.11%) |
Jan 18, 2011 | 76.85 | 77.29 | 76.53 | 76.82 | 60,393 | -0.52(-0.67%) |
Jan 14, 2011 | 76.55 | 77.34 | 76.40 | 77.34 | 35,753 | -0.31(-0.40%) |
Jan 13, 2011 | 77.41 | 78.15 | 76.90 | 77.65 | 42,844 | +0.75(+0.98%) |
Jan 12, 2011 | 75.61 | 77.00 | 75.60 | 76.90 | 54,854 | +2.78(+3.75%) |
Jan 11, 2011 | 73.65 | 74.12 | 73.31 | 74.12 | 83,029 | +0.17(+0.23%) |
Jan 10, 2011 | 73.86 | 74.00 | 73.20 | 73.95 | 35,123 | +0.10(+0.14%) |
Jan 07, 2011 | 74.85 | 74.90 | 73.36 | 73.85 | 48,688 | -1.45(-1.93%) |
Jan 06, 2011 | 76.32 | 76.35 | 75.08 | 75.30 | 39,607 | -1.40(-1.83%) |
Jan 05, 2011 | 75.15 | 76.75 | 75.15 | 76.70 | 80,176 | -1.75(-2.23%) |
Jan 04, 2011 | 80.40 | 80.47 | 77.88 | 78.45 | 47,443 | -2.07(-2.57%) |
Jan 03, 2011 | 80.69 | 80.85 | 80.52 | 80.52 | 25,231 | +0.56(+0.70%) |
Dec 31, 2010 | 79.50 | 79.96 | 79.40 | 79.96 | 30,894 | +1.17(+1.48%) |
Dec 30, 2010 | 79.10 | 79.80 | 78.79 | 78.79 | 27,881 | -2.16(-2.67%) |
Dec 29, 2010 | 80.32 | 81.12 | 80.25 | 80.95 | 44,476 | +1.47(+1.85%) |
Dec 28, 2010 | 80.08 | 80.19 | 79.26 | 79.48 | 50,334 | -0.31(-0.39%) |
Dec 27, 2010 | 79.66 | 79.99 | 79.58 | 79.79 | 50,996 | -0.81(-1.00%) |
Dec 23, 2010 | 80.30 | 80.60 | 80.02 | 80.60 | 31,964 | -0.13(-0.16%) |
Dec 22, 2010 | 80.61 | 80.89 | 80.60 | 80.73 | 43,305 | -0.07(-0.09%) |
Dec 21, 2010 | 80.98 | 81.11 | 80.62 | 80.80 | 51,527 | +0.46(+0.57%) |
Dec 20, 2010 | 80.70 | 80.80 | 79.85 | 80.34 | 72,790 | -0.17(-0.21%) |
Dec 17, 2010 | 81.37 | 81.37 | 80.10 | 80.51 | 50,259 | -1.24(-1.52%) |
Dec 16, 2010 | 80.95 | 81.76 | 80.79 | 81.75 | 36,005 | +0.74(+0.91%) |
Dec 15, 2010 | 81.04 | 82.10 | 80.91 | 81.01 | 52,870 | -0.33(-0.41%) |
Dec 14, 2010 | 81.28 | 81.85 | 81.19 | 81.34 | 54,601 | +0.05(+0.06%) |
Dec 13, 2010 | 80.86 | 81.63 | 80.80 | 81.29 | 43,645 | +1.06(+1.32%) |
Dec 10, 2010 | 79.70 | 80.35 | 79.65 | 80.23 | 19,224 | +0.03(+0.04%) |
Dec 09, 2010 | 79.95 | 80.23 | 79.02 | 80.20 | 51,915 | -0.59(-0.73%) |
Dec 08, 2010 | 80.61 | 81.20 | 80.14 | 80.79 | 63,932 | -0.09(-0.11%) |
Dec 07, 2010 | 82.35 | 82.53 | 80.88 | 80.88 | 43,950 | +1.01(+1.26%) |
Dec 06, 2010 | 79.80 | 80.20 | 79.44 | 79.87 | 80,206 | +0.39(+0.49%) |
Dec 03, 2010 | 78.86 | 79.64 | 78.86 | 79.48 | 38,177 | +0.28(+0.35%) |
Dec 02, 2010 | 77.12 | 79.33 | 77.11 | 79.20 | 47,012 | +1.01(+1.29%) |
Dec 01, 2010 | 76.76 | 78.19 | 76.76 | 78.19 | 54,389 | +3.10(+4.13%) |
Nov 30, 2010 | 73.98 | 75.40 | 73.87 | 75.09 | 38,648 | +0.57(+0.76%) |
Nov 29, 2010 | 75.13 | 75.13 | 73.40 | 74.52 | 48,138 | -2.61(-3.38%) |
Nov 26, 2010 | 77.36 | 77.73 | 77.02 | 77.13 | 21,197 | -1.27(-1.62%) |
Nov 24, 2010 | 77.77 | 78.40 | 78.40 | 78.40 | 47,153 | +2.25(+2.95%) |
Nov 23, 2010 | 76.90 | 77.28 | 75.88 | 76.15 | 56,006 | -2.72(-3.45%) |
Nov 22, 2010 | 78.73 | 79.38 | 78.10 | 78.87 | 36,742 | +0.24(+0.31%) |
Nov 19, 2010 | 78.00 | 78.63 | 77.32 | 78.63 | 48,405 | +0.72(+0.92%) |
Nov 18, 2010 | 76.94 | 78.00 | 76.94 | 77.91 | 50,676 | +2.97(+3.96%) |
Nov 17, 2010 | 74.38 | 75.20 | 74.18 | 74.94 | 45,872 | +0.89(+1.20%) |
Nov 16, 2010 | 76.20 | 76.28 | 73.89 | 74.05 | 106,426 | -3.49(-4.50%) |
Nov 15, 2010 | 78.05 | 78.32 | 77.43 | 77.54 | 60,030 | +1.02(+1.33%) |
Nov 12, 2010 | 76.75 | 77.53 | 76.25 | 76.52 | 89,818 | -0.82(-1.06%) |
Nov 11, 2010 | 77.54 | 77.67 | 76.99 | 77.34 | 98,108 | -0.09(-0.12%) |
Nov 10, 2010 | 78.00 | 78.19 | 76.54 | 77.43 | 91,336 | -1.07(-1.36%) |
Nov 09, 2010 | 80.14 | 80.34 | 78.37 | 78.50 | 62,744 | -0.70(-0.88%) |
Nov 08, 2010 | 79.00 | 79.35 | 78.69 | 79.20 | 30,877 | -1.22(-1.52%) |
Nov 05, 2010 | 80.00 | 81.08 | 79.81 | 80.42 | 61,888 | +0.65(+0.81%) |
Nov 04, 2010 | 79.94 | 80.88 | 79.40 | 79.77 | 71,289 | +3.15(+4.11%) |
Nov 03, 2010 | 76.05 | 76.80 | 75.52 | 76.62 | 47,852 | +0.56(+0.74%) |
Nov 02, 2010 | 75.07 | 76.20 | 75.05 | 76.06 | 94,873 | +3.44(+4.74%) |
Nov 01, 2010 | 73.40 | 73.66 | 72.33 | 72.62 | 32,783 | -0.08(-0.11%) |
Oct 29, 2010 | 72.65 | 73.06 | 72.55 | 72.70 | 32,340 | -0.23(-0.32%) |
Oct 28, 2010 | 72.55 | 72.97 | 72.23 | 72.93 | 41,394 | +1.10(+1.53%) |
Oct 27, 2010 | 72.55 | 72.65 | 71.62 | 71.83 | 43,570 | -2.37(-3.19%) |
Oct 25, 2010 | 74.50 | 74.74 | 73.90 | 74.20 | 35,604 | +0.50(+0.68%) |
Oct 22, 2010 | 73.90 | 74.23 | 73.41 | 73.70 | 18,013 | +0.70(+0.96%) |
Oct 21, 2010 | 73.10 | 73.85 | 72.70 | 73.00 | 57,646 | +0.40(+0.55%) |
Oct 20, 2010 | 71.15 | 72.98 | 71.15 | 72.60 | 73,945 | +3.20(+4.61%) |
Oct 19, 2010 | 69.55 | 70.17 | 69.16 | 69.40 | 105,374 | -2.34(-3.26%) |
Oct 18, 2010 | 70.90 | 71.86 | 70.68 | 71.74 | 112,512 | +0.04(+0.06%) |
Oct 15, 2010 | 70.95 | 71.70 | 70.46 | 71.70 | 132,989 | +1.12(+1.59%) |
Oct 14, 2010 | 70.32 | 70.68 | 70.05 | 70.58 | 74,274 | +1.26(+1.82%) |
Oct 13, 2010 | 68.80 | 69.83 | 68.64 | 69.32 | 115,591 | +1.79(+2.65%) |
Oct 12, 2010 | 66.82 | 67.67 | 65.88 | 67.53 | 96,225 | +0.28(+0.42%) |
Oct 11, 2010 | 67.60 | 67.85 | 67.17 | 67.25 | 21,529 | -0.50(-0.74%) |
Oct 08, 2010 | 67.25 | 67.95 | 67.19 | 67.75 | 335,601 | +1.45(+2.19%) |
Oct 07, 2010 | 67.25 | 67.25 | 65.94 | 66.30 | 46,993 | -0.98(-1.46%) |
Oct 06, 2010 | 66.39 | 67.45 | 66.38 | 67.28 | 91,196 | +1.58(+2.40%) |
Oct 05, 2010 | 64.45 | 65.88 | 64.45 | 65.70 | 100,155 | +2.28(+3.60%) |
Oct 04, 2010 | 63.72 | 64.37 | 63.33 | 63.42 | 38,816 | -1.20(-1.86%) |
Oct 01, 2010 | 65.00 | 65.15 | 64.00 | 64.62 | 84,746 | +1.47(+2.33%) |
Sep 30, 2010 | 64.06 | 64.32 | 62.75 | 63.15 | 30,925 | -0.05(-0.08%) |
Sep 29, 2010 | 63.23 | 63.60 | 62.87 | 63.20 | 66,546 | -0.30(-0.47%) |
Sep 28, 2010 | 63.05 | 63.72 | 61.85 | 63.50 | 56,469 | +0.89(+1.42%) |
Sep 27, 2010 | 63.25 | 63.25 | 62.60 | 62.61 | 39,860 | -0.59(-0.93%) |
Sep 24, 2010 | 62.40 | 63.35 | 62.20 | 63.20 | 64,314 | +2.60(+4.29%) |
Sep 23, 2010 | 60.62 | 61.10 | 60.11 | 60.60 | 51,800 | -0.45(-0.74%) |
Sep 22, 2010 | 61.30 | 61.90 | 60.90 | 61.05 | 44,046 | +1.10(+1.83%) |
Sep 21, 2010 | 60.00 | 60.35 | 59.30 | 59.95 | 66,554 | +0.32(+0.54%) |
Sep 20, 2010 | 58.65 | 59.70 | 58.56 | 59.63 | 66,501 | +1.08(+1.84%) |
Sep 17, 2010 | 58.75 | 59.01 | 58.25 | 58.55 | 38,592 | -0.25(-0.43%) |
Sep 15, 2010 | 58.05 | 58.82 | 57.98 | 58.80 | 64,482 | -0.02(-0.03%) |
Sep 14, 2010 | 57.90 | 58.98 | 57.72 | 58.82 | 100,101 | +1.17(+2.03%) |
Sep 13, 2010 | 57.16 | 57.69 | 57.16 | 57.65 | 58,215 | +2.03(+3.65%) |
Sep 10, 2010 | 55.30 | 55.75 | 55.25 | 55.62 | 102,496 | +0.37(+0.67%) |
Sep 09, 2010 | 55.70 | 55.70 | 54.95 | 55.25 | 84,894 | +0.50(+0.91%) |
Sep 08, 2010 | 54.19 | 54.97 | 54.10 | 54.75 | 101,121 | +0.35(+0.64%) |
Sep 07, 2010 | 54.82 | 54.83 | 54.25 | 54.40 | 50,239 | -1.51(-2.70%) |
Sep 03, 2010 | 55.91 | 56.32 | 55.67 | 55.91 | 26,759 | +0.81(+1.47%) |
Sep 02, 2010 | 55.00 | 55.36 | 54.85 | 55.10 | 228,409 | +0.26(+0.47%) |
Sep 01, 2010 | 54.30 | 55.13 | 54.20 | 54.84 | 42,284 | +2.20(+4.18%) |
Aug 31, 2010 | 52.35 | 52.95 | 52.20 | 52.64 | 62,309 | +0.33(+0.63%) |
Aug 30, 2010 | 52.60 | 52.99 | 52.31 | 52.31 | 28,704 | -1.29(-2.41%) |
Aug 27, 2010 | 53.40 | 53.79 | 52.24 | 53.60 | 40,535 | +0.46(+0.87%) |
Aug 26, 2010 | 53.30 | 53.97 | 52.81 | 53.14 | 33,150 | +0.84(+1.61%) |
Aug 25, 2010 | 52.00 | 52.41 | 51.70 | 52.30 | 38,951 | -0.65(-1.23%) |
Aug 24, 2010 | 52.98 | 53.32 | 52.48 | 52.95 | 53,773 | -1.11(-2.05%) |
Aug 23, 2010 | 54.26 | 54.64 | 54.03 | 54.06 | 40,736 | -0.19(-0.35%) |
Aug 20, 2010 | 54.53 | 54.53 | 53.75 | 54.25 | 50,948 | -1.75(-3.12%) |
Aug 19, 2010 | 56.80 | 56.96 | 55.42 | 56.00 | 42,496 | -1.30(-2.27%) |
Aug 18, 2010 | 57.40 | 57.56 | 56.78 | 57.30 | 28,461 | -0.15(-0.26%) |
Aug 17, 2010 | 57.16 | 57.60 | 56.94 | 57.45 | 48,708 | +1.19(+2.12%) |
Aug 16, 2010 | 55.55 | 56.26 | 55.39 | 56.26 | 46,452 | +0.51(+0.91%) |
Aug 13, 2010 | 56.29 | 56.57 | 55.75 | 55.75 | 30,049 | -1.34(-2.35%) |
Aug 12, 2010 | 57.00 | 57.40 | 56.83 | 57.09 | 21,240 | +0.29(+0.51%) |
Aug 11, 2010 | 57.80 | 57.80 | 56.52 | 56.80 | 290,043 | -3.19(-5.32%) |
Aug 10, 2010 | 59.31 | 60.26 | 58.97 | 59.99 | 30,525 | -0.46(-0.76%) |
Aug 09, 2010 | 60.54 | 60.70 | 60.24 | 60.45 | 30,371 | +0.42(+0.70%) |
Aug 06, 2010 | 59.75 | 60.53 | 59.25 | 60.03 | 27,168 | -0.18(-0.30%) |
Aug 05, 2010 | 59.88 | 60.21 | 59.67 | 60.21 | 21,218 | -0.87(-1.42%) |
Aug 04, 2010 | 61.17 | 61.67 | 60.81 | 61.08 | 25,803 | +0.26(+0.43%) |
Aug 03, 2010 | 60.50 | 60.95 | 60.12 | 60.82 | 36,681 | -0.41(-0.67%) |
Aug 02, 2010 | 60.55 | 61.30 | 60.22 | 61.23 | 39,872 | +2.73(+4.67%) |
Jul 30, 2010 | 57.00 | 58.56 | 56.85 | 58.50 | 99,486 | +0.40(+0.69%) |
Jul 29, 2010 | 59.90 | 60.07 | 57.55 | 58.10 | 94,429 | -2.00(-3.33%) |
Jul 28, 2010 | 58.84 | 60.15 | 58.65 | 60.10 | 118,435 | -0.11(-0.18%) |
Jul 27, 2010 | 60.15 | 60.29 | 59.45 | 60.21 | 79,245 | -0.44(-0.73%) |
Jul 26, 2010 | 60.30 | 60.80 | 60.07 | 60.65 | 70,962 | +0.20(+0.33%) |
Jul 23, 2010 | 59.75 | 60.45 | 59.50 | 60.45 | 45,970 | +1.44(+2.44%) |
Jul 22, 2010 | 58.22 | 59.47 | 58.22 | 59.01 | 38,525 | +2.86(+5.09%) |
Jul 21, 2010 | 57.85 | 57.85 | 56.06 | 56.15 | 15,516 | -1.28(-2.23%) |
Jul 20, 2010 | 56.04 | 57.43 | 56.02 | 57.43 | 28,171 | -0.52(-0.90%) |
Jul 19, 2010 | 58.05 | 58.40 | 57.40 | 57.95 | 36,530 | +0.22(+0.38%) |
Jul 16, 2010 | 59.90 | 59.90 | 57.73 | 57.73 | 35,898 | -1.92(-3.22%) |
Jul 15, 2010 | 60.00 | 60.00 | 58.85 | 59.65 | 46,762 | +0.92(+1.57%) |
Jul 14, 2010 | 58.70 | 59.29 | 58.49 | 58.73 | 76,763 | -0.31(-0.53%) |
Jul 13, 2010 | 58.93 | 59.26 | 58.78 | 59.04 | 32,874 | +1.06(+1.83%) |
Jul 12, 2010 | 57.75 | 58.32 | 57.61 | 57.98 | 53,470 | -0.02(-0.03%) |
Jul 09, 2010 | 57.69 | 58.10 | 57.60 | 58.00 | 19,448 | +0.75(+1.31%) |
Jul 08, 2010 | 57.10 | 57.39 | 56.80 | 57.25 | 22,296 | +0.30(+0.53%) |
Jul 07, 2010 | 55.30 | 56.97 | 55.29 | 56.95 | 66,025 | +0.88(+1.57%) |
Jul 06, 2010 | 56.30 | 57.15 | 55.50 | 56.07 | 83,526 | +1.27(+2.32%) |
Jul 02, 2010 | 55.45 | 55.99 | 54.60 | 54.80 | 74,720 | -0.34(-0.62%) |
Jul 01, 2010 | 55.60 | 55.85 | 54.55 | 55.14 | 81,261 | +0.29(+0.53%) |
Jun 30, 2010 | 55.10 | 55.52 | 54.43 | 54.85 | 32,922 | -0.17(-0.31%) |
Jun 29, 2010 | 56.05 | 56.05 | 54.75 | 55.02 | 59,447 | -2.38(-4.15%) |
Jun 25, 2010 | 56.60 | 57.47 | 56.42 | 57.40 | 51,792 | +0.35(+0.61%) |
Jun 24, 2010 | 57.60 | 57.61 | 56.75 | 57.05 | 50,143 | -0.79(-1.37%) |
Jun 23, 2010 | 57.76 | 58.30 | 57.09 | 57.84 | 40,614 | +1.22(+2.15%) |
Jun 22, 2010 | 57.23 | 57.66 | 56.58 | 56.62 | 69,990 | -0.51(-0.89%) |
Jun 21, 2010 | 58.15 | 58.20 | 57.11 | 57.13 | 77,939 | +0.07(+0.12%) |
Jun 18, 2010 | 57.45 | 57.55 | 56.95 | 57.06 | 19,734 | -0.73(-1.26%) |
Jun 17, 2010 | 57.60 | 57.91 | 57.10 | 57.79 | 33,860 | +0.74(+1.30%) |
Jun 16, 2010 | 57.05 | 57.40 | 56.90 | 57.05 | 23,925 | +0.42(+0.74%) |
Jun 15, 2010 | 56.25 | 57.23 | 56.22 | 56.63 | 155,902 | +0.93(+1.67%) |
Jun 14, 2010 | 55.91 | 56.25 | 55.35 | 55.70 | 139,258 | +1.20(+2.20%) |
Jun 11, 2010 | 53.57 | 54.70 | 53.50 | 54.50 | 28,981 | -0.14(-0.26%) |
Jun 10, 2010 | 54.35 | 55.02 | 53.90 | 54.64 | 38,227 | +2.34(+4.47%) |
Jun 09, 2010 | 52.65 | 53.59 | 52.00 | 52.30 | 40,508 | +0.38(+0.73%) |
Jun 08, 2010 | 50.96 | 51.92 | 50.66 | 51.92 | 45,464 | +1.12(+2.20%) |
Jun 07, 2010 | 51.43 | 51.57 | 50.61 | 50.80 | 55,950 | +0.09(+0.18%) |
Jun 04, 2010 | 51.55 | 52.05 | 50.50 | 50.71 | 71,968 | -2.14(-4.05%) |
Jun 03, 2010 | 53.71 | 53.87 | 52.73 | 52.85 | 25,128 | +0.18(+0.34%) |
Jun 02, 2010 | 52.30 | 53.05 | 52.00 | 52.67 | 33,197 | +0.72(+1.39%) |
Jun 01, 2010 | 51.30 | 53.48 | 51.30 | 51.95 | 126,363 | -0.30(-0.57%) |
May 28, 2010 | 53.75 | 53.35 | 51.95 | 52.25 | 82,200 | -1.50(-2.79%) |
May 27, 2010 | 52.50 | 53.75 | 52.32 | 53.75 | 60,268 | +3.47(+6.90%) |
May 26, 2010 | 51.25 | 51.86 | 50.00 | 50.28 | 49,506 | -0.42(-0.83%) |
May 25, 2010 | 49.40 | 50.70 | 49.19 | 50.70 | 177,683 | -0.80(-1.55%) |
May 24, 2010 | 52.15 | 52.47 | 51.50 | 51.50 | 60,960 | -1.28(-2.43%) |
May 21, 2010 | 51.80 | 53.02 | 51.51 | 52.78 | 115,864 | +0.00(+0.00%) |
May 20, 2010 | 51.95 | 53.50 | 51.75 | 52.78 | 72,701 | -1.94(-3.55%) |
May 19, 2010 | 54.05 | 54.76 | 53.43 | 54.72 | 43,543 | -0.23(-0.42%) |
May 18, 2010 | 56.45 | 56.71 | 54.74 | 54.95 | 84,053 | -0.95(-1.70%) |
May 17, 2010 | 55.90 | 56.17 | 54.60 | 55.90 | 35,180 | +0.75(+1.36%) |
May 14, 2010 | 56.85 | 57.07 | 54.48 | 55.15 | 56,124 | -1.75(-3.08%) |
May 13, 2010 | 57.41 | 57.78 | 56.76 | 56.90 | 21,877 | -0.40(-0.70%) |
May 12, 2010 | 56.55 | 57.30 | 56.55 | 57.30 | 53,224 | +1.84(+3.31%) |
May 11, 2010 | 55.57 | 56.00 | 55.23 | 55.46 | 63,907 | -0.24(-0.42%) |
May 10, 2010 | 55.53 | 55.87 | 55.33 | 55.70 | 44,903 | +3.27(+6.23%) |
May 07, 2010 | 53.40 | 53.88 | 51.38 | 52.43 | 149,430 | -0.55(-1.04%) |
May 06, 2010 | 54.45 | 55.10 | 50.75 | 52.98 | 91,779 | -1.42(-2.61%) |
May 05, 2010 | 54.63 | 55.09 | 54.20 | 54.40 | 63,171 | -1.75(-3.12%) |
May 04, 2010 | 57.20 | 57.30 | 56.00 | 56.15 | 66,661 | -2.95(-4.99%) |