Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 68.16 | 73.64 | 68.09 | 73.47 | 23,038,648 | +5.89(+8.71%) |
Apr 28, 2011 | 66.21 | 67.78 | 65.12 | 67.58 | 9,852,231 | +1.37(+2.07%) |
Apr 27, 2011 | 66.24 | 66.53 | 64.93 | 66.21 | 6,024,327 | +0.06(+0.09%) |
Apr 26, 2011 | 64.99 | 66.27 | 64.49 | 66.15 | 8,516,021 | +1.62(+2.51%) |
Apr 25, 2011 | 64.28 | 64.65 | 63.53 | 64.53 | 3,305,764 | -0.09(-0.14%) |
Apr 21, 2011 | 64.87 | 65.02 | 64.10 | 64.62 | 4,820,992 | -0.21(-0.33%) |
Apr 20, 2011 | 64.33 | 64.97 | 63.65 | 64.84 | 5,825,461 | +1.38(+2.18%) |
Apr 19, 2011 | 62.51 | 63.75 | 62.11 | 63.45 | 7,479,686 | +1.06(+1.70%) |
Apr 18, 2011 | 62.52 | 62.59 | 61.50 | 62.39 | 5,029,623 | -1.09(-1.72%) |
Apr 15, 2011 | 62.39 | 63.52 | 61.94 | 63.49 | 6,560,670 | +0.78(+1.24%) |
Apr 14, 2011 | 62.58 | 62.92 | 61.87 | 62.71 | 6,065,086 | +0.42(+0.68%) |
Apr 13, 2011 | 62.22 | 62.93 | 61.99 | 62.28 | 5,779,659 | -0.01(-0.01%) |
Apr 12, 2011 | 64.08 | 64.16 | 62.03 | 62.29 | 8,559,191 | -2.26(-3.51%) |
Apr 11, 2011 | 66.80 | 66.85 | 64.40 | 64.55 | 7,947,710 | -2.12(-3.18%) |
Apr 08, 2011 | 65.57 | 66.94 | 65.49 | 66.67 | 6,681,090 | +1.67(+2.56%) |
Apr 07, 2011 | 64.71 | 65.37 | 64.16 | 65.01 | 4,996,652 | +0.06(+0.09%) |
Apr 06, 2011 | 66.51 | 66.51 | 64.77 | 64.95 | 4,901,616 | -1.09(-1.65%) |
Apr 05, 2011 | 65.75 | 66.96 | 65.29 | 66.04 | 6,917,556 | -0.51(-0.76%) |
Apr 04, 2011 | 67.10 | 67.55 | 66.48 | 66.55 | 4,383,103 | -0.50(-0.75%) |
Apr 01, 2011 | 68.06 | 68.13 | 66.76 | 67.05 | 5,031,509 | -0.12(-0.18%) |
Mar 31, 2011 | 66.91 | 67.99 | 66.82 | 67.17 | 5,614,597 | +0.47(+0.70%) |
Mar 30, 2011 | 67.05 | 67.50 | 66.19 | 66.70 | 3,945,401 | -0.02(-0.03%) |
Mar 29, 2011 | 64.76 | 66.75 | 64.60 | 66.72 | 5,862,411 | +1.88(+2.89%) |
Mar 28, 2011 | 64.82 | 65.88 | 64.67 | 64.84 | 4,148,813 | +0.01(+0.02%) |
Mar 25, 2011 | 64.22 | 65.43 | 63.93 | 64.83 | 6,629,972 | +0.68(+1.06%) |
Mar 24, 2011 | 64.56 | 64.80 | 63.97 | 64.15 | 6,303,616 | -0.20(-0.31%) |
Mar 23, 2011 | 64.40 | 64.75 | 63.90 | 64.35 | 3,918,074 | -0.17(-0.26%) |
Mar 22, 2011 | 64.61 | 65.34 | 64.19 | 64.52 | 5,415,532 | -0.40(-0.61%) |
Mar 21, 2011 | 64.63 | 65.27 | 64.53 | 64.91 | 6,870,316 | +1.70(+2.69%) |
Mar 18, 2011 | 63.74 | 65.06 | 62.71 | 63.21 | 8,649,378 | +0.30(+0.48%) |
Mar 17, 2011 | 62.77 | 63.45 | 62.27 | 62.91 | 6,729,417 | +1.29(+2.09%) |
Mar 16, 2011 | 62.77 | 63.45 | 60.90 | 61.62 | 8,294,696 | -1.36(-2.15%) |
Mar 15, 2011 | 62.79 | 63.49 | 62.53 | 62.98 | 6,944,734 | -0.67(-1.06%) |
Mar 14, 2011 | 62.92 | 63.94 | 62.46 | 63.65 | 5,637,879 | +0.17(+0.27%) |
Mar 11, 2011 | 62.11 | 63.74 | 61.91 | 63.48 | 5,389,203 | +0.85(+1.35%) |
Mar 10, 2011 | 64.24 | 64.24 | 62.23 | 62.63 | 6,609,911 | -2.21(-3.41%) |
Mar 09, 2011 | 65.07 | 65.99 | 64.73 | 64.84 | 5,829,322 | -0.03(-0.05%) |
Mar 08, 2011 | 66.64 | 66.64 | 64.73 | 64.87 | 7,355,392 | -1.38(-2.09%) |
Mar 07, 2011 | 66.51 | 67.72 | 66.15 | 66.26 | 6,748,082 | +0.24(+0.37%) |
Mar 04, 2011 | 65.99 | 66.42 | 65.07 | 66.01 | 6,599,897 | +0.75(+1.15%) |
Mar 03, 2011 | 65.09 | 66.28 | 64.77 | 65.26 | 6,508,975 | +0.76(+1.18%) |
Mar 02, 2011 | 64.30 | 64.85 | 63.65 | 64.50 | 6,047,324 | +0.36(+0.57%) |
Mar 01, 2011 | 66.63 | 66.86 | 64.04 | 64.14 | 6,582,358 | -1.12(-1.72%) |
Feb 28, 2011 | 66.12 | 66.54 | 64.79 | 65.26 | 8,272,597 | -0.72(-1.10%) |
Feb 25, 2011 | 65.53 | 66.10 | 65.06 | 65.98 | 4,531,809 | +0.86(+1.32%) |
Feb 24, 2011 | 66.52 | 66.81 | 64.96 | 65.12 | 8,162,097 | -0.77(-1.17%) |
Feb 23, 2011 | 65.63 | 67.19 | 65.63 | 65.89 | 11,385,037 | +0.52(+0.80%) |
Feb 22, 2011 | 66.82 | 68.33 | 65.02 | 65.37 | 13,850,204 | -3.35(-4.87%) |
Feb 18, 2011 | 68.54 | 68.84 | 67.37 | 68.71 | 7,910,070 | +0.97(+1.44%) |
Feb 17, 2011 | 66.66 | 68.00 | 66.63 | 67.74 | 5,129,863 | +0.53(+0.79%) |
Feb 16, 2011 | 66.31 | 67.41 | 65.90 | 67.21 | 6,775,086 | +1.25(+1.89%) |
Feb 15, 2011 | 64.73 | 67.19 | 64.43 | 65.96 | 11,473,857 | +1.16(+1.80%) |
Feb 14, 2011 | 63.91 | 64.88 | 63.68 | 64.80 | 4,952,047 | +0.97(+1.51%) |
Feb 11, 2011 | 63.02 | 64.64 | 62.56 | 63.83 | 6,582,260 | +0.52(+0.82%) |
Feb 10, 2011 | 62.22 | 63.34 | 61.80 | 63.31 | 6,209,787 | +1.08(+1.73%) |
Feb 09, 2011 | 62.56 | 63.01 | 61.61 | 62.24 | 6,902,471 | -0.33(-0.52%) |
Feb 08, 2011 | 62.61 | 62.86 | 61.99 | 62.56 | 4,519,101 | +0.14(+0.23%) |
Feb 07, 2011 | 62.46 | 62.76 | 62.10 | 62.42 | 4,981,941 | +0.02(+0.03%) |
Feb 04, 2011 | 63.02 | 63.08 | 62.06 | 62.40 | 5,295,139 | -0.43(-0.68%) |
Feb 03, 2011 | 63.06 | 63.06 | 61.51 | 62.83 | 5,954,071 | -0.31(-0.49%) |
Feb 02, 2011 | 63.19 | 63.45 | 62.83 | 63.14 | 5,941,362 | -0.17(-0.27%) |
Feb 01, 2011 | 62.58 | 63.84 | 62.41 | 63.31 | 10,508,700 | +1.44(+2.33%) |
Jan 31, 2011 | 60.20 | 61.89 | 59.68 | 61.87 | 9,982,595 | +1.84(+3.06%) |
Jan 28, 2011 | 61.89 | 62.19 | 59.97 | 60.04 | 14,775,748 | -2.02(-3.26%) |
Jan 27, 2011 | 62.30 | 62.85 | 61.21 | 62.06 | 8,278,014 | +0.02(+0.03%) |
Jan 26, 2011 | 61.41 | 62.24 | 60.17 | 62.04 | 15,306,022 | -0.13(-0.22%) |
Jan 25, 2011 | 62.15 | 62.26 | 61.31 | 62.17 | 6,228,205 | -0.02(-0.03%) |
Jan 24, 2011 | 62.46 | 62.72 | 61.98 | 62.19 | 5,799,431 | -0.51(-0.81%) |
Jan 21, 2011 | 62.48 | 62.93 | 61.85 | 62.70 | 6,317,768 | +1.00(+1.62%) |
Jan 20, 2011 | 62.32 | 62.65 | 61.39 | 61.70 | 7,127,400 | -1.19(-1.89%) |
Jan 19, 2011 | 63.21 | 63.35 | 62.60 | 62.89 | 5,061,233 | -0.18(-0.28%) |
Jan 18, 2011 | 62.17 | 63.20 | 62.08 | 63.07 | 4,946,714 | +0.79(+1.26%) |
Jan 14, 2011 | 61.59 | 62.38 | 61.36 | 62.28 | 5,534,224 | +0.58(+0.93%) |
Jan 13, 2011 | 62.58 | 62.62 | 61.25 | 61.71 | 7,073,226 | -0.69(-1.11%) |
Jan 12, 2011 | 62.72 | 62.87 | 62.09 | 62.40 | 7,375,499 | +0.37(+0.60%) |
Jan 11, 2011 | 61.66 | 62.23 | 61.24 | 62.03 | 6,323,349 | +0.72(+1.18%) |
Jan 10, 2011 | 61.19 | 61.69 | 60.83 | 61.30 | 5,997,211 | -0.26(-0.42%) |
Jan 07, 2011 | 61.83 | 62.18 | 61.17 | 61.56 | 5,952,070 | -0.17(-0.28%) |
Jan 06, 2011 | 62.26 | 62.40 | 61.34 | 61.73 | 5,896,331 | -0.36(-0.58%) |
Jan 05, 2011 | 61.58 | 62.46 | 61.03 | 62.09 | 5,623,163 | +0.23(+0.37%) |
Jan 04, 2011 | 62.96 | 63.04 | 60.34 | 61.86 | 10,092,474 | -1.25(-1.99%) |
Jan 03, 2011 | 63.22 | 63.45 | 62.62 | 63.11 | 5,595,030 | +0.33(+0.53%) |
Dec 31, 2010 | 62.47 | 63.15 | 62.30 | 62.78 | 3,944,399 | +0.31(+0.50%) |
Dec 30, 2010 | 63.29 | 63.54 | 62.40 | 62.47 | 5,037,185 | -0.91(-1.43%) |
Dec 29, 2010 | 62.81 | 63.72 | 62.55 | 63.38 | 3,739,776 | +0.85(+1.36%) |
Dec 28, 2010 | 62.14 | 62.80 | 62.03 | 62.53 | 3,727,174 | +0.53(+0.86%) |
Dec 27, 2010 | 62.01 | 62.40 | 61.83 | 61.99 | 3,151,119 | -0.36(-0.58%) |
Dec 23, 2010 | 62.57 | 62.73 | 62.24 | 62.36 | 2,975,221 | -0.20(-0.33%) |
Dec 22, 2010 | 61.82 | 62.65 | 61.64 | 62.56 | 4,522,638 | +0.72(+1.17%) |
Dec 21, 2010 | 61.17 | 62.16 | 61.07 | 61.84 | 4,632,375 | +0.74(+1.22%) |
Dec 20, 2010 | 61.07 | 61.28 | 60.45 | 61.10 | 3,433,986 | +0.17(+0.28%) |
Dec 17, 2010 | 60.75 | 61.23 | 60.41 | 60.93 | 7,593,737 | +0.23(+0.38%) |
Dec 16, 2010 | 60.62 | 60.77 | 59.79 | 60.70 | 5,585,873 | +0.03(+0.04%) |
Dec 15, 2010 | 59.91 | 60.75 | 59.91 | 60.67 | 6,147,006 | +0.45(+0.74%) |
Dec 14, 2010 | 60.26 | 60.73 | 59.84 | 60.22 | 4,049,734 | +0.14(+0.23%) |
Dec 13, 2010 | 60.26 | 61.28 | 59.87 | 60.08 | 9,487,487 | +0.54(+0.90%) |
Dec 10, 2010 | 59.27 | 59.65 | 58.73 | 59.54 | 7,338,304 | +1.26(+2.16%) |
Dec 09, 2010 | 58.50 | 58.64 | 57.80 | 58.28 | 5,099,459 | +0.12(+0.20%) |
Dec 08, 2010 | 59.11 | 59.63 | 57.83 | 58.17 | 7,497,661 | -0.93(-1.57%) |
Dec 07, 2010 | 59.94 | 60.51 | 59.07 | 59.10 | 7,913,608 | +0.94(+1.62%) |
Dec 06, 2010 | 58.20 | 59.55 | 58.09 | 58.15 | 5,562,316 | -0.32(-0.55%) |
Dec 03, 2010 | 57.74 | 58.60 | 57.65 | 58.47 | 5,110,621 | +0.64(+1.10%) |
Dec 02, 2010 | 57.57 | 58.04 | 57.38 | 57.83 | 9,127,980 | +0.31(+0.54%) |
Dec 01, 2010 | 56.90 | 57.83 | 56.66 | 57.52 | 6,922,565 | +1.33(+2.36%) |
Nov 30, 2010 | 56.18 | 57.04 | 55.76 | 56.20 | 7,223,755 | -0.52(-0.91%) |
Nov 29, 2010 | 55.70 | 56.92 | 55.55 | 56.71 | 5,469,134 | +0.85(+1.52%) |
Nov 26, 2010 | 56.38 | 56.80 | 55.74 | 55.86 | 2,183,016 | -0.82(-1.45%) |
Nov 24, 2010 | 56.55 | 56.69 | 56.69 | 56.69 | 5,439,678 | +1.20(+2.16%) |
Nov 23, 2010 | 55.52 | 56.32 | 55.36 | 55.49 | 7,507,995 | -0.90(-1.59%) |
Nov 22, 2010 | 56.01 | 56.66 | 55.25 | 56.39 | 5,885,792 | +0.18(+0.32%) |
Nov 19, 2010 | 55.62 | 56.26 | 55.29 | 56.21 | 6,579,647 | +0.55(+1.00%) |
Nov 18, 2010 | 55.37 | 56.35 | 55.31 | 55.65 | 6,098,159 | +1.06(+1.95%) |
Nov 17, 2010 | 54.23 | 54.75 | 53.94 | 54.59 | 5,202,253 | +0.31(+0.56%) |
Nov 16, 2010 | 55.23 | 55.32 | 53.69 | 54.28 | 9,203,215 | -1.64(-2.94%) |
Nov 15, 2010 | 55.58 | 56.47 | 55.35 | 55.93 | 6,394,496 | +0.18(+0.33%) |
Nov 12, 2010 | 55.49 | 56.23 | 55.14 | 55.74 | 9,220,077 | -0.20(-0.35%) |
Nov 11, 2010 | 53.56 | 56.35 | 53.43 | 55.94 | 13,655,959 | +2.02(+3.75%) |
Nov 10, 2010 | 53.67 | 54.01 | 52.88 | 53.92 | 5,796,410 | +0.38(+0.70%) |
Nov 09, 2010 | 53.71 | 54.47 | 53.26 | 53.54 | 5,390,519 | -0.17(-0.31%) |
Nov 08, 2010 | 53.17 | 53.85 | 53.09 | 53.71 | 4,346,651 | +0.03(+0.05%) |
Nov 05, 2010 | 53.68 | 54.09 | 53.22 | 53.68 | 5,766,159 | -0.17(-0.31%) |
Nov 04, 2010 | 52.95 | 54.06 | 52.89 | 53.85 | 9,978,389 | +1.77(+3.39%) |
Nov 03, 2010 | 52.25 | 52.53 | 51.04 | 52.08 | 7,624,400 | +0.13(+0.26%) |
Nov 02, 2010 | 51.27 | 52.41 | 51.21 | 51.95 | 7,169,328 | +1.07(+2.10%) |
Nov 01, 2010 | 50.84 | 51.45 | 50.70 | 50.88 | 7,117,674 | +0.76(+1.53%) |
Oct 29, 2010 | 50.12 | 50.44 | 49.85 | 50.12 | 5,353,541 | -0.15(-0.30%) |
Oct 28, 2010 | 51.04 | 51.06 | 50.21 | 50.27 | 5,141,296 | -0.34(-0.68%) |
Oct 27, 2010 | 49.89 | 50.66 | 49.57 | 50.61 | 10,451,808 | -0.41(-0.81%) |
Oct 25, 2010 | 51.20 | 51.63 | 50.99 | 51.03 | 6,840,836 | +0.31(+0.60%) |
Oct 22, 2010 | 50.55 | 50.89 | 50.13 | 50.72 | 6,777,650 | +0.50(+0.99%) |
Oct 21, 2010 | 51.91 | 51.91 | 49.75 | 50.22 | 13,692,422 | -1.38(-2.68%) |
Oct 20, 2010 | 51.73 | 51.91 | 50.73 | 51.61 | 11,435,387 | -0.15(-0.28%) |
Oct 19, 2010 | 53.51 | 53.81 | 51.03 | 51.75 | 14,871,016 | -2.71(-4.97%) |
Oct 18, 2010 | 54.03 | 54.76 | 53.82 | 54.46 | 5,652,117 | +0.33(+0.60%) |
Oct 15, 2010 | 54.42 | 54.48 | 53.68 | 54.14 | 5,708,277 | +0.02(+0.04%) |
Oct 14, 2010 | 53.76 | 54.49 | 53.63 | 54.12 | 6,537,878 | +0.40(+0.74%) |
Oct 13, 2010 | 53.46 | 54.14 | 53.39 | 53.72 | 6,515,357 | +0.68(+1.27%) |
Oct 12, 2010 | 53.19 | 53.54 | 52.33 | 53.05 | 6,841,070 | -0.31(-0.59%) |
Oct 11, 2010 | 52.91 | 53.47 | 52.90 | 53.36 | 4,048,318 | +0.34(+0.65%) |
Oct 08, 2010 | 53.02 | 53.15 | 52.26 | 53.02 | 4,369,616 | +0.50(+0.96%) |
Oct 07, 2010 | 52.97 | 53.10 | 51.76 | 52.51 | 156 | -0.34(-0.65%) |
Oct 06, 2010 | 52.45 | 53.16 | 52.40 | 52.86 | 6,178,882 | +0.30(+0.57%) |
Oct 05, 2010 | 51.78 | 52.73 | 51.67 | 52.56 | 33,576 | +1.19(+2.32%) |
Oct 04, 2010 | 51.06 | 52.08 | 51.06 | 51.36 | 6,980,442 | -0.11(-0.22%) |
Oct 01, 2010 | 51.48 | 52.26 | 50.29 | 51.48 | 13,812,486 | +1.58(+3.16%) |
Sep 30, 2010 | 49.91 | 50.17 | 49.16 | 49.90 | 32,948 | +1.06(+2.18%) |
Sep 29, 2010 | 47.79 | 49.04 | 47.66 | 48.84 | 16,317 | +0.71(+1.48%) |
Sep 28, 2010 | 47.88 | 48.24 | 47.08 | 48.13 | 4,863 | +0.45(+0.94%) |
Sep 27, 2010 | 48.50 | 48.66 | 47.58 | 47.68 | 10,443,274 | -0.95(-1.95%) |
Sep 24, 2010 | 47.92 | 48.72 | 47.66 | 48.63 | 9,987,232 | +1.10(+2.32%) |
Sep 23, 2010 | 47.53 | 48.04 | 47.19 | 47.53 | 8,491,589 | -0.87(-1.80%) |
Sep 22, 2010 | 49.08 | 49.68 | 48.25 | 48.40 | 6,328,280 | -0.62(-1.27%) |
Sep 21, 2010 | 49.40 | 49.40 | 48.38 | 49.03 | 13,254 | -0.20(-0.40%) |
Sep 20, 2010 | 48.67 | 49.46 | 48.59 | 49.22 | 5,306,289 | +0.66(+1.35%) |
Sep 17, 2010 | 48.57 | 49.09 | 48.31 | 48.57 | 11,162,041 | -1.24(-2.48%) |
Sep 15, 2010 | 49.52 | 49.99 | 49.40 | 49.80 | 4,158,362 | -0.15(-0.29%) |
Sep 14, 2010 | 50.11 | 50.45 | 49.75 | 49.95 | 2,824 | -0.15(-0.31%) |
Sep 13, 2010 | 50.38 | 50.52 | 49.93 | 50.10 | 5,061,717 | +0.26(+0.52%) |
Sep 10, 2010 | 49.57 | 50.43 | 49.57 | 49.84 | 5,326,057 | +0.40(+0.81%) |
Sep 09, 2010 | 49.85 | 50.22 | 49.34 | 49.44 | 4,990,208 | +0.22(+0.45%) |
Sep 08, 2010 | 48.45 | 49.27 | 48.45 | 49.22 | 14,277 | +0.73(+1.51%) |
Sep 07, 2010 | 49.21 | 49.22 | 48.16 | 48.48 | 26,121 | -1.19(-2.39%) |
Sep 03, 2010 | 49.68 | 50.05 | 49.14 | 49.67 | 4,894,742 | +0.30(+0.62%) |
Sep 02, 2010 | 48.67 | 49.37 | 48.43 | 49.37 | 18,764 | +0.62(+1.28%) |
Sep 01, 2010 | 47.20 | 48.84 | 47.20 | 48.74 | 8,286,435 | +2.31(+4.97%) |
Aug 31, 2010 | 46.42 | 47.09 | 46.19 | 46.44 | 19,867 | -0.48(-1.02%) |
Aug 30, 2010 | 47.58 | 47.72 | 46.90 | 46.91 | 6,775,607 | -0.92(-1.92%) |
Aug 27, 2010 | 47.83 | 47.92 | 45.96 | 47.83 | 9,113,372 | +2.02(+4.42%) |
Aug 26, 2010 | 46.63 | 47.01 | 45.74 | 45.81 | 14,765 | -0.42(-0.92%) |
Aug 25, 2010 | 46.73 | 46.73 | 45.76 | 46.23 | 108,777 | -0.71(-1.51%) |
Aug 24, 2010 | 47.34 | 47.73 | 46.78 | 46.94 | 30,090 | -0.98(-2.05%) |
Aug 23, 2010 | 47.74 | 48.45 | 47.63 | 47.93 | 7,774,855 | +0.32(+0.68%) |
Aug 20, 2010 | 47.41 | 48.07 | 47.23 | 47.60 | 8,634,581 | -0.21(-0.44%) |
Aug 19, 2010 | 47.81 | 48.01 | 47.09 | 47.81 | 5,492 | -0.15(-0.30%) |
Aug 18, 2010 | 48.46 | 48.53 | 47.64 | 47.96 | 17,818 | -0.77(-1.57%) |
Aug 17, 2010 | 48.71 | 48.93 | 48.11 | 48.72 | 18,764 | +0.59(+1.23%) |
Aug 16, 2010 | 47.65 | 48.21 | 46.87 | 48.13 | 7,429,444 | +0.32(+0.68%) |
Aug 13, 2010 | 47.81 | 48.71 | 47.75 | 47.81 | 5,530,292 | -0.68(-1.40%) |
Aug 12, 2010 | 47.89 | 48.99 | 47.88 | 48.49 | 6,273,619 | +0.06(+0.13%) |
Aug 11, 2010 | 48.21 | 48.83 | 48.13 | 48.43 | 15,137 | +0.16(+0.34%) |
Aug 10, 2010 | 48.26 | 49.56 | 48.10 | 48.26 | 1,261 | -0.54(-1.10%) |
Aug 09, 2010 | 48.90 | 49.10 | 48.48 | 48.80 | 7,182,438 | +0.39(+0.81%) |
Aug 06, 2010 | 48.41 | 49.06 | 47.79 | 48.41 | 10,018,197 | -0.81(-1.64%) |
Aug 05, 2010 | 49.54 | 49.69 | 48.84 | 49.21 | 8,748,012 | -0.75(-1.51%) |
Aug 04, 2010 | 49.82 | 50.46 | 49.70 | 49.97 | 630 | +0.08(+0.15%) |
Aug 03, 2010 | 50.34 | 50.67 | 49.82 | 49.89 | 15,768 | -0.96(-1.90%) |
Aug 02, 2010 | 50.48 | 51.29 | 50.27 | 50.86 | 7,500,140 | +1.43(+2.90%) |
Jul 30, 2010 | 49.35 | 49.71 | 48.74 | 49.42 | 5,859,268 | +0.15(+0.31%) |
Jul 29, 2010 | 50.41 | 50.61 | 48.96 | 49.27 | 10,091 | -1.43(-2.81%) |
Jul 28, 2010 | 50.70 | 51.05 | 49.77 | 50.70 | 1,023 | +0.00(+0.00%) |
Jul 27, 2010 | 50.70 | 52.64 | 50.34 | 50.70 | 17,677 | -1.89(-3.59%) |
Jul 26, 2010 | 52.12 | 52.75 | 52.02 | 52.59 | 6,355,734 | +0.49(+0.95%) |
Jul 23, 2010 | 51.85 | 52.11 | 51.17 | 52.09 | 6,934,775 | +0.01(+0.02%) |
Jul 22, 2010 | 51.58 | 52.40 | 51.29 | 52.08 | 4,724 | +1.31(+2.59%) |
Jul 21, 2010 | 51.59 | 51.92 | 50.41 | 50.77 | 7,191,447 | -0.57(-1.11%) |
Jul 20, 2010 | 51.34 | 51.48 | 49.78 | 51.34 | 5,490,412 | +0.91(+1.80%) |
Jul 19, 2010 | 50.54 | 51.01 | 50.05 | 50.43 | 4,737,558 | +0.09(+0.18%) |
Jul 16, 2010 | 50.34 | 51.83 | 50.02 | 50.34 | 8,618,434 | -1.04(-2.02%) |
Jul 15, 2010 | 52.39 | 52.43 | 50.91 | 51.38 | 5,788,848 | -0.67(-1.28%) |
Jul 14, 2010 | 51.88 | 52.44 | 51.59 | 52.05 | 3,784 | -0.15(-0.28%) |
Jul 13, 2010 | 52.19 | 52.42 | 51.77 | 52.19 | 13,532 | +0.88(+1.72%) |
Jul 12, 2010 | 51.25 | 51.87 | 50.93 | 51.31 | 4,152,336 | -0.13(-0.25%) |
Jul 09, 2010 | 51.44 | 51.67 | 51.02 | 51.44 | 6,209,870 | +0.13(+0.25%) |
Jul 08, 2010 | 51.11 | 51.53 | 50.66 | 51.31 | 6,938 | +0.84(+1.67%) |
Jul 07, 2010 | 49.09 | 50.49 | 49.00 | 50.47 | 8,781,783 | +1.64(+3.35%) |
Jul 06, 2010 | 48.88 | 49.73 | 48.24 | 48.83 | 4,650 | +0.40(+0.83%) |
Jul 02, 2010 | 48.43 | 49.35 | 48.01 | 48.43 | 5,717,291 | -0.25(-0.52%) |
Jul 01, 2010 | 48.69 | 49.50 | 47.84 | 48.69 | 10,241,314 | -0.24(-0.49%) |
Jun 30, 2010 | 49.93 | 50.41 | 48.88 | 48.93 | 876 | -0.69(-1.39%) |
Jun 29, 2010 | 49.62 | 51.06 | 49.37 | 49.62 | 9,508 | -2.21(-4.27%) |
Jun 25, 2010 | 51.83 | 52.44 | 51.11 | 51.83 | 14,931,043 | +0.17(+0.33%) |
Jun 24, 2010 | 53.00 | 53.27 | 51.42 | 51.66 | 1,497 | -1.49(-2.80%) |
Jun 23, 2010 | 52.76 | 53.68 | 52.45 | 53.15 | 6,592,620 | +0.10(+0.18%) |
Jun 22, 2010 | 54.57 | 54.74 | 52.88 | 53.06 | 5,298 | -1.36(-2.49%) |
Jun 21, 2010 | 55.88 | 56.34 | 53.97 | 54.41 | 10,083,847 | -0.75(-1.36%) |
Jun 18, 2010 | 55.16 | 55.52 | 54.65 | 55.16 | 7,608,881 | +0.23(+0.42%) |
Jun 17, 2010 | 55.42 | 55.56 | 54.25 | 54.93 | 6,532,891 | -0.29(-0.53%) |
Jun 16, 2010 | 54.58 | 55.67 | 54.19 | 55.23 | 6,174,803 | +0.22(+0.39%) |
Jun 15, 2010 | 54.25 | 55.21 | 54.02 | 55.01 | 709 | +1.29(+2.40%) |
Jun 14, 2010 | 54.38 | 55.30 | 53.66 | 53.72 | 10,220,811 | -0.19(-0.35%) |
Jun 11, 2010 | 52.33 | 53.98 | 52.16 | 53.91 | 8,977,989 | +0.96(+1.82%) |
Jun 10, 2010 | 51.59 | 53.05 | 51.46 | 52.95 | 488 | +2.23(+4.40%) |
Jun 09, 2010 | 51.57 | 51.98 | 50.35 | 50.72 | 9,057,976 | -0.08(-0.15%) |
Jun 08, 2010 | 49.81 | 50.93 | 49.52 | 50.79 | 7,743,537 | +1.10(+2.21%) |
Jun 07, 2010 | 49.73 | 50.77 | 49.54 | 49.69 | 9,256,386 | +0.20(+0.41%) |
Jun 04, 2010 | 49.49 | 51.61 | 48.97 | 49.49 | 13,223,659 | -2.84(-5.43%) |
Jun 03, 2010 | 51.71 | 52.65 | 50.62 | 52.33 | 11,229,397 | +0.68(+1.31%) |
Jun 02, 2010 | 50.95 | 51.71 | 50.12 | 51.66 | 170,733 | +1.12(+2.22%) |
Jun 01, 2010 | 51.44 | 52.67 | 50.50 | 50.53 | 14,924,278 | -1.54(-2.96%) |
May 28, 2010 | 52.07 | 52.94 | 51.51 | 52.07 | 10,551,190 | +0.05(+0.10%) |
May 27, 2010 | 50.49 | 52.08 | 50.30 | 52.02 | 10,007,745 | +2.68(+5.44%) |
May 26, 2010 | 50.43 | 50.74 | 49.18 | 49.34 | 475 | -0.48(-0.96%) |
May 25, 2010 | 47.97 | 49.88 | 47.27 | 49.82 | 316 | +0.66(+1.34%) |
May 24, 2010 | 50.17 | 50.26 | 49.08 | 49.16 | 8,970,787 | -0.95(-1.90%) |
May 21, 2010 | 48.02 | 50.31 | 47.73 | 50.12 | 14,374,344 | +1.10(+2.25%) |
May 20, 2010 | 49.13 | 50.20 | 48.90 | 49.01 | 158 | -1.19(-2.36%) |
May 19, 2010 | 50.81 | 51.11 | 49.34 | 50.20 | 12,507,765 | -0.88(-1.72%) |
May 18, 2010 | 51.75 | 52.24 | 50.85 | 51.08 | 54,664 | +0.25(+0.50%) |
May 17, 2010 | 51.80 | 52.11 | 50.06 | 50.82 | 11,046,673 | -0.90(-1.74%) |
May 14, 2010 | 51.73 | 52.54 | 50.67 | 51.73 | 8,659,001 | -0.92(-1.75%) |
May 13, 2010 | 53.26 | 53.52 | 52.53 | 52.65 | 7,401,709 | -0.84(-1.57%) |
May 12, 2010 | 52.50 | 53.65 | 52.50 | 53.49 | 7,770,382 | +1.09(+2.07%) |
May 11, 2010 | 53.22 | 53.36 | 52.16 | 52.40 | 8,525,289 | -0.71(-1.34%) |
May 10, 2010 | 52.64 | 53.33 | 52.51 | 53.12 | 12,957,547 | +2.24(+4.40%) |
May 07, 2010 | 50.66 | 51.51 | 49.09 | 50.88 | 19,598,650 | -0.68(-1.32%) |
May 06, 2010 | 51.97 | 52.79 | 46.83 | 51.56 | 475 | -0.53(-1.02%) |
May 05, 2010 | 52.56 | 53.59 | 51.97 | 52.09 | 13,982,494 | -2.53(-4.63%) |
May 04, 2010 | 55.55 | 55.60 | 53.80 | 54.62 | 9,127,515 | -2.18(-3.83%) |