Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.31 | 76.51 | 75.49 | 75.67 | 2,546,013 | -0.46(-0.60%) |
May 23, 2011 | 76.05 | 76.40 | 75.42 | 76.13 | 2,611,140 | -1.27(-1.64%) |
May 20, 2011 | 76.92 | 77.73 | 76.37 | 77.40 | 3,536,350 | +0.34(+0.44%) |
May 19, 2011 | 76.14 | 77.69 | 76.06 | 77.06 | 4,054,738 | +1.62(+2.15%) |
May 18, 2011 | 74.00 | 75.53 | 73.43 | 75.44 | 3,218,646 | +1.63(+2.21%) |
May 17, 2011 | 74.25 | 74.70 | 73.50 | 73.81 | 4,016,846 | -0.61(-0.82%) |
May 16, 2011 | 74.60 | 75.48 | 74.40 | 74.42 | 3,436,912 | -0.33(-0.44%) |
May 13, 2011 | 77.09 | 77.09 | 74.40 | 74.75 | 4,361,594 | -2.24(-2.91%) |
May 12, 2011 | 77.32 | 77.68 | 76.61 | 76.99 | 2,637,307 | -0.40(-0.52%) |
May 11, 2011 | 78.63 | 78.89 | 76.92 | 77.39 | 3,047,335 | -1.74(-2.20%) |
May 10, 2011 | 78.47 | 79.22 | 78.33 | 79.13 | 2,856,364 | +0.88(+1.12%) |
May 09, 2011 | 79.00 | 79.00 | 77.82 | 78.25 | 2,469,927 | -0.35(-0.45%) |
May 06, 2011 | 78.92 | 79.29 | 78.23 | 78.60 | 2,973,958 | +0.77(+0.99%) |
May 05, 2011 | 76.57 | 78.65 | 76.00 | 77.83 | 3,741,248 | +0.96(+1.25%) |
May 04, 2011 | 78.03 | 78.40 | 76.60 | 76.87 | 4,168,251 | -1.07(-1.37%) |
May 03, 2011 | 78.19 | 78.32 | 77.25 | 77.94 | 2,202,428 | -0.72(-0.92%) |
May 02, 2011 | 78.62 | 78.75 | 78.38 | 78.66 | 2,316,357 | -0.03(-0.04%) |
Apr 29, 2011 | 78.02 | 79.00 | 77.60 | 78.69 | 2,382,251 | +0.58(+0.74%) |
Apr 28, 2011 | 77.34 | 78.65 | 77.11 | 78.11 | 4,355,173 | +1.17(+1.52%) |
Apr 27, 2011 | 76.90 | 77.09 | 75.65 | 76.94 | 2,343,334 | +0.32(+0.42%) |
Apr 26, 2011 | 75.19 | 76.95 | 74.93 | 76.62 | 4,095,691 | +1.99(+2.67%) |
Apr 25, 2011 | 74.62 | 75.03 | 74.35 | 74.63 | 2,367,475 | -0.02(-0.03%) |
Apr 21, 2011 | 74.80 | 75.65 | 74.52 | 74.65 | 5,145,237 | +0.62(+0.84%) |
Apr 20, 2011 | 77.07 | 77.07 | 72.10 | 74.03 | 12,663,541 | -2.01(-2.64%) |
Apr 19, 2011 | 75.74 | 76.16 | 75.45 | 76.04 | 4,166,641 | +0.69(+0.92%) |
Apr 18, 2011 | 75.75 | 76.18 | 74.67 | 75.35 | 3,173,852 | -1.31(-1.71%) |
Apr 15, 2011 | 76.29 | 76.95 | 75.75 | 76.66 | 3,562,601 | +0.55(+0.72%) |
Apr 14, 2011 | 75.81 | 76.20 | 75.16 | 76.11 | 3,406,606 | +0.00(+0.00%) |
Apr 13, 2011 | 75.75 | 76.28 | 75.05 | 76.11 | 3,981,703 | +0.74(+0.98%) |
Apr 12, 2011 | 74.76 | 76.35 | 74.71 | 75.37 | 5,594,282 | -0.84(-1.10%) |
Apr 11, 2011 | 76.97 | 77.25 | 75.93 | 76.21 | 2,541,427 | -0.71(-0.92%) |
Apr 08, 2011 | 78.19 | 78.25 | 76.35 | 76.92 | 2,955,238 | -0.99(-1.27%) |
Apr 07, 2011 | 78.39 | 78.39 | 77.46 | 77.91 | 3,200,981 | +0.01(+0.01%) |
Apr 06, 2011 | 78.10 | 78.25 | 77.05 | 77.90 | 3,398,142 | +0.25(+0.32%) |
Apr 05, 2011 | 78.47 | 78.71 | 77.58 | 77.65 | 3,099,402 | -1.26(-1.60%) |
Apr 04, 2011 | 78.99 | 79.30 | 78.45 | 78.91 | 2,534,714 | -0.48(-0.60%) |
Apr 01, 2011 | 79.26 | 79.90 | 79.03 | 79.39 | 3,798,122 | +0.79(+1.01%) |
Mar 31, 2011 | 77.62 | 78.88 | 77.50 | 78.60 | 4,102,064 | +1.03(+1.33%) |
Mar 30, 2011 | 77.57 | 77.57 | 77.57 | 77.57 | 6,310,335 | -2.44(-3.05%) |
Mar 29, 2011 | 79.78 | 80.24 | 79.22 | 80.01 | 3,638,309 | +0.23(+0.29%) |
Mar 28, 2011 | 79.52 | 80.27 | 79.31 | 79.78 | 2,443,499 | +0.62(+0.78%) |
Mar 25, 2011 | 79.02 | 79.58 | 78.60 | 79.16 | 3,156,703 | +0.20(+0.25%) |
Mar 24, 2011 | 78.75 | 79.19 | 78.55 | 78.96 | 3,471,857 | +0.61(+0.78%) |
Mar 23, 2011 | 78.81 | 78.87 | 77.85 | 78.35 | 3,598,002 | -0.02(-0.03%) |
Mar 22, 2011 | 78.25 | 78.90 | 77.90 | 78.37 | 4,533,422 | +0.28(+0.36%) |
Mar 21, 2011 | 77.75 | 78.23 | 77.73 | 78.09 | 3,274,233 | +1.87(+2.45%) |
Mar 18, 2011 | 76.75 | 76.98 | 76.00 | 76.22 | 3,462,681 | +0.50(+0.66%) |
Mar 17, 2011 | 74.98 | 77.24 | 74.48 | 75.72 | 5,327,296 | +1.98(+2.69%) |
Mar 16, 2011 | 74.65 | 75.13 | 73.12 | 73.74 | 4,719,118 | -1.00(-1.34%) |
Mar 15, 2011 | 73.86 | 75.28 | 73.69 | 74.74 | 4,602,541 | +0.32(+0.43%) |
Mar 14, 2011 | 74.55 | 75.20 | 73.57 | 74.42 | 2,846,208 | -0.47(-0.63%) |
Mar 11, 2011 | 73.90 | 75.34 | 72.92 | 74.89 | 3,264,464 | +0.32(+0.43%) |
Mar 10, 2011 | 74.77 | 75.10 | 73.50 | 74.57 | 4,113,568 | -1.31(-1.73%) |
Mar 09, 2011 | 75.41 | 76.28 | 74.79 | 75.88 | 3,364,235 | +0.22(+0.29%) |
Mar 08, 2011 | 74.54 | 75.91 | 74.14 | 75.66 | 2,361,831 | +1.43(+1.93%) |
Mar 07, 2011 | 75.26 | 75.55 | 73.40 | 74.23 | 2,980,820 | -0.73(-0.97%) |
Mar 04, 2011 | 75.62 | 75.67 | 74.02 | 74.96 | 2,655,021 | +0.43(+0.58%) |
Mar 03, 2011 | 74.74 | 75.94 | 74.25 | 74.53 | 3,182,539 | +0.73(+0.99%) |
Mar 02, 2011 | 72.72 | 73.98 | 72.51 | 73.80 | 2,746,473 | +1.22(+1.68%) |
Mar 01, 2011 | 74.81 | 75.25 | 72.33 | 72.58 | 4,137,540 | -2.08(-2.79%) |
Feb 28, 2011 | 73.81 | 74.89 | 73.75 | 74.66 | 3,078,179 | +1.34(+1.83%) |
Feb 25, 2011 | 72.55 | 73.54 | 72.13 | 73.32 | 2,439,614 | +1.43(+1.99%) |
Feb 24, 2011 | 71.02 | 72.44 | 70.82 | 71.89 | 3,009,382 | +0.35(+0.49%) |
Feb 23, 2011 | 72.92 | 73.07 | 70.41 | 71.54 | 4,123,602 | -1.39(-1.91%) |
Feb 22, 2011 | 73.96 | 74.40 | 72.70 | 72.93 | 3,059,751 | -1.83(-2.45%) |
Feb 18, 2011 | 74.95 | 75.00 | 74.41 | 74.76 | 3,081,039 | -0.15(-0.20%) |
Feb 17, 2011 | 74.51 | 75.00 | 74.15 | 74.91 | 2,233,810 | +0.21(+0.28%) |
Feb 16, 2011 | 74.58 | 75.00 | 74.07 | 74.70 | 2,559,796 | +0.56(+0.76%) |
Feb 15, 2011 | 73.87 | 74.59 | 73.62 | 74.14 | 3,611,832 | -0.01(-0.01%) |
Feb 14, 2011 | 73.24 | 74.33 | 72.83 | 74.15 | 3,443,019 | +0.91(+1.24%) |
Feb 11, 2011 | 71.67 | 73.46 | 71.65 | 73.24 | 2,930,105 | +1.36(+1.89%) |
Feb 10, 2011 | 70.60 | 72.00 | 70.51 | 71.88 | 2,242,385 | +0.89(+1.25%) |
Feb 09, 2011 | 70.30 | 71.22 | 70.05 | 70.99 | 2,168,752 | +0.31(+0.44%) |
Feb 08, 2011 | 71.06 | 71.11 | 70.11 | 70.68 | 2,445,002 | -0.02(-0.03%) |
Feb 07, 2011 | 69.73 | 71.14 | 69.73 | 70.70 | 3,138,292 | +1.00(+1.43%) |
Feb 04, 2011 | 69.71 | 70.25 | 69.07 | 69.70 | 3,036,222 | +0.20(+0.29%) |
Feb 03, 2011 | 70.80 | 71.34 | 69.50 | 69.50 | 3,835,426 | -1.47(-2.07%) |
Feb 02, 2011 | 71.72 | 72.04 | 70.91 | 70.97 | 3,228,730 | -0.90(-1.25%) |
Feb 01, 2011 | 71.28 | 72.02 | 71.11 | 71.87 | 3,062,259 | +1.27(+1.80%) |
Jan 31, 2011 | 69.68 | 70.62 | 69.49 | 70.60 | 4,172,257 | +1.32(+1.91%) |
Jan 28, 2011 | 71.09 | 71.39 | 69.19 | 69.28 | 3,596,712 | -1.64(-2.31%) |
Jan 27, 2011 | 71.28 | 71.44 | 70.58 | 70.92 | 2,881,537 | -0.10(-0.14%) |
Jan 26, 2011 | 70.85 | 71.47 | 70.35 | 71.02 | 5,742,364 | +0.77(+1.10%) |
Jan 25, 2011 | 69.07 | 70.29 | 68.19 | 70.25 | 8,808,638 | +2.66(+3.94%) |
Jan 24, 2011 | 67.65 | 67.98 | 67.36 | 67.59 | 3,748,876 | -0.05(-0.07%) |
Jan 21, 2011 | 68.04 | 68.46 | 67.16 | 67.64 | 3,791,143 | -0.10(-0.15%) |
Jan 20, 2011 | 67.18 | 68.19 | 66.76 | 67.74 | 5,511,846 | -0.57(-0.83%) |
Jan 19, 2011 | 68.90 | 69.18 | 67.96 | 68.31 | 4,083,848 | -0.63(-0.91%) |
Jan 18, 2011 | 69.21 | 69.46 | 68.75 | 68.94 | 3,733,295 | -0.27(-0.39%) |
Jan 14, 2011 | 69.32 | 69.58 | 68.77 | 69.21 | 2,942,745 | -0.06(-0.09%) |
Jan 13, 2011 | 68.79 | 69.41 | 68.56 | 69.27 | 3,964,586 | +0.57(+0.83%) |
Jan 12, 2011 | 68.42 | 69.00 | 68.02 | 68.70 | 3,596,010 | +0.70(+1.03%) |
Jan 11, 2011 | 68.73 | 68.77 | 67.61 | 68.00 | 3,200,407 | +0.02(+0.03%) |
Jan 10, 2011 | 67.13 | 68.29 | 67.06 | 67.98 | 3,995,203 | +0.19(+0.28%) |
Jan 07, 2011 | 66.51 | 68.03 | 66.51 | 67.79 | 5,786,380 | +1.56(+2.36%) |
Jan 06, 2011 | 66.08 | 66.75 | 65.80 | 66.23 | 3,262,964 | +0.34(+0.52%) |
Jan 05, 2011 | 65.08 | 66.00 | 64.97 | 65.89 | 2,569,901 | +0.48(+0.73%) |
Jan 04, 2011 | 65.75 | 65.81 | 64.75 | 65.41 | 3,999,764 | -0.57(-0.86%) |
Jan 03, 2011 | 65.11 | 66.28 | 65.01 | 65.98 | 3,942,189 | +1.37(+2.12%) |
Dec 31, 2010 | 64.29 | 64.80 | 64.10 | 64.61 | 1,268,297 | +0.15(+0.23%) |
Dec 30, 2010 | 64.45 | 64.74 | 64.16 | 64.46 | 1,331,747 | +0.10(+0.16%) |
Dec 29, 2010 | 64.37 | 64.53 | 64.24 | 64.36 | 1,708,751 | +0.04(+0.06%) |
Dec 28, 2010 | 64.32 | 64.38 | 63.95 | 64.32 | 1,009,979 | +0.11(+0.17%) |
Dec 27, 2010 | 63.64 | 64.37 | 63.51 | 64.21 | 1,229,687 | +0.53(+0.83%) |
Dec 23, 2010 | 63.87 | 64.23 | 63.47 | 63.68 | 1,413,025 | -0.30(-0.47%) |
Dec 22, 2010 | 63.94 | 64.38 | 63.75 | 63.98 | 1,469,386 | -0.01(-0.02%) |
Dec 21, 2010 | 63.55 | 64.25 | 63.36 | 63.99 | 2,008,476 | +0.71(+1.12%) |
Dec 20, 2010 | 63.83 | 64.03 | 63.13 | 63.28 | 2,707,529 | -0.38(-0.60%) |
Dec 17, 2010 | 64.00 | 64.06 | 63.01 | 63.66 | 4,013,646 | -0.29(-0.45%) |
Dec 16, 2010 | 63.28 | 63.99 | 62.91 | 63.95 | 2,640,433 | +0.87(+1.38%) |
Dec 15, 2010 | 63.49 | 64.25 | 63.03 | 63.08 | 2,534,936 | -0.54(-0.85%) |
Dec 14, 2010 | 64.13 | 64.21 | 63.27 | 63.62 | 2,882,214 | -0.16(-0.25%) |
Dec 13, 2010 | 64.39 | 64.39 | 63.60 | 63.78 | 2,530,780 | -0.32(-0.50%) |
Dec 10, 2010 | 63.48 | 64.18 | 63.44 | 64.10 | 2,191,517 | +0.19(+0.30%) |
Dec 09, 2010 | 63.74 | 64.15 | 63.46 | 63.91 | 1,610,920 | +0.80(+1.27%) |
Dec 08, 2010 | 64.15 | 64.22 | 62.93 | 63.11 | 3,262,439 | -1.00(-1.56%) |
Dec 07, 2010 | 64.55 | 64.80 | 63.91 | 64.11 | 2,907,591 | +0.11(+0.17%) |
Dec 06, 2010 | 64.49 | 64.49 | 63.95 | 64.00 | 2,207,755 | -0.41(-0.64%) |
Dec 03, 2010 | 63.56 | 64.47 | 63.56 | 64.41 | 2,447,175 | +0.38(+0.59%) |
Dec 02, 2010 | 62.94 | 64.34 | 62.94 | 64.03 | 3,587,347 | +1.09(+1.73%) |
Dec 01, 2010 | 61.86 | 63.17 | 61.78 | 62.94 | 4,350,339 | +2.13(+3.50%) |
Nov 30, 2010 | 61.09 | 61.44 | 60.60 | 60.81 | 4,682,709 | -0.97(-1.57%) |
Nov 29, 2010 | 61.39 | 61.96 | 60.77 | 61.78 | 3,117,207 | +0.11(+0.18%) |
Nov 26, 2010 | 61.10 | 61.98 | 61.02 | 61.67 | 1,261,605 | -0.23(-0.37%) |
Nov 24, 2010 | 60.99 | 61.90 | 61.90 | 61.90 | 4,066,902 | +1.71(+2.84%) |
Nov 23, 2010 | 61.04 | 61.05 | 60.02 | 60.19 | 3,953,906 | -1.62(-2.62%) |
Nov 22, 2010 | 62.04 | 62.50 | 61.29 | 61.81 | 2,474,064 | -0.63(-1.01%) |
Nov 19, 2010 | 61.81 | 62.50 | 61.35 | 62.44 | 3,854,154 | +0.68(+1.10%) |
Nov 18, 2010 | 61.25 | 62.05 | 61.22 | 61.76 | 3,545,778 | +1.15(+1.90%) |
Nov 17, 2010 | 60.76 | 60.90 | 60.27 | 60.61 | 3,360,245 | +0.34(+0.56%) |
Nov 16, 2010 | 61.06 | 61.11 | 59.96 | 60.27 | 4,077,425 | -1.48(-2.40%) |
Nov 15, 2010 | 61.49 | 62.18 | 61.16 | 61.75 | 4,478,873 | +0.90(+1.48%) |
Nov 12, 2010 | 60.34 | 61.36 | 60.09 | 60.85 | 3,719,283 | -0.15(-0.25%) |
Nov 11, 2010 | 60.96 | 61.55 | 60.68 | 61.00 | 4,097,845 | -0.71(-1.15%) |
Nov 10, 2010 | 60.95 | 61.71 | 60.81 | 61.71 | 4,559,975 | +0.54(+0.88%) |
Nov 09, 2010 | 62.47 | 62.47 | 60.91 | 61.17 | 4,414,857 | -0.49(-0.79%) |
Nov 08, 2010 | 61.63 | 62.48 | 61.58 | 61.66 | 5,161,564 | -0.14(-0.23%) |
Nov 05, 2010 | 62.50 | 62.65 | 61.34 | 61.80 | 14,219,982 | -0.72(-1.15%) |
Nov 04, 2010 | 63.47 | 64.50 | 62.24 | 62.52 | 36,849,744 | -0.29(-0.46%) |
Nov 03, 2010 | 62.63 | 62.91 | 61.89 | 62.81 | 2,841,232 | +0.42(+0.67%) |
Nov 02, 2010 | 62.08 | 62.50 | 61.97 | 62.39 | 2,805,743 | +0.72(+1.17%) |
Nov 01, 2010 | 61.61 | 62.45 | 61.18 | 61.67 | 3,264,181 | +0.22(+0.36%) |
Oct 29, 2010 | 60.57 | 61.77 | 60.24 | 61.45 | 3,229,244 | +0.90(+1.49%) |
Oct 28, 2010 | 60.89 | 60.96 | 59.68 | 60.55 | 4,211,582 | +0.09(+0.15%) |
Oct 27, 2010 | 60.70 | 60.70 | 59.58 | 60.46 | 4,199,889 | -0.78(-1.27%) |
Oct 25, 2010 | 61.65 | 62.14 | 61.20 | 61.24 | 3,941,165 | +0.06(+0.10%) |
Oct 22, 2010 | 60.58 | 61.23 | 60.22 | 61.18 | 2,144,394 | +0.59(+0.97%) |
Oct 21, 2010 | 60.54 | 60.87 | 59.65 | 60.59 | 3,292,753 | +0.05(+0.08%) |
Oct 20, 2010 | 59.38 | 60.78 | 59.37 | 60.54 | 3,841,243 | +1.37(+2.32%) |
Oct 19, 2010 | 59.15 | 59.76 | 58.50 | 59.17 | 4,172,451 | -0.95(-1.58%) |
Oct 18, 2010 | 59.05 | 60.15 | 59.05 | 60.12 | 2,466,765 | +0.58(+0.97%) |
Oct 15, 2010 | 60.61 | 60.64 | 59.16 | 59.54 | 3,153,828 | -0.39(-0.65%) |
Oct 14, 2010 | 59.90 | 59.99 | 58.60 | 59.93 | 4,292,537 | +0.27(+0.45%) |
Oct 13, 2010 | 59.71 | 60.15 | 58.93 | 59.66 | 10,952,783 | +2.40(+4.19%) |
Oct 12, 2010 | 57.84 | 57.99 | 56.86 | 57.26 | 6,017,017 | -0.91(-1.56%) |
Oct 11, 2010 | 57.81 | 58.92 | 57.60 | 58.17 | 4,560,971 | +0.68(+1.18%) |
Oct 08, 2010 | 57.49 | 57.77 | 56.49 | 57.49 | 2,113,042 | +0.80(+1.41%) |
Oct 07, 2010 | 57.00 | 57.04 | 56.25 | 56.69 | 31,578 | -0.12(-0.21%) |
Oct 06, 2010 | 55.90 | 56.81 | 55.63 | 56.81 | 2,960,403 | +0.75(+1.34%) |
Oct 05, 2010 | 55.20 | 56.32 | 54.97 | 56.06 | 8,277 | +1.61(+2.96%) |
Oct 04, 2010 | 54.90 | 55.57 | 53.95 | 54.45 | 2,541,288 | -0.71(-1.29%) |
Oct 01, 2010 | 55.16 | 55.67 | 54.53 | 55.16 | 2,741,697 | -0.16(-0.30%) |
Sep 30, 2010 | 55.32 | 56.30 | 54.88 | 55.32 | 2,521,084 | -0.34(-0.60%) |
Sep 29, 2010 | 55.48 | 55.96 | 55.21 | 55.66 | 2,348,532 | -0.17(-0.30%) |
Sep 28, 2010 | 56.02 | 56.18 | 54.92 | 55.83 | 19,690 | -0.01(-0.02%) |
Sep 27, 2010 | 56.05 | 56.26 | 55.80 | 55.84 | 1,706,465 | -0.30(-0.53%) |
Sep 24, 2010 | 54.63 | 56.14 | 54.57 | 56.14 | 3,271,931 | +1.75(+3.22%) |
Sep 23, 2010 | 54.39 | 55.23 | 54.21 | 54.39 | 13,401 | -1.01(-1.82%) |
Sep 22, 2010 | 55.78 | 56.01 | 55.25 | 55.40 | 2,587,781 | -0.65(-1.16%) |
Sep 21, 2010 | 55.39 | 56.80 | 55.29 | 56.05 | 510 | +0.79(+1.43%) |
Sep 20, 2010 | 55.11 | 55.50 | 54.90 | 55.26 | 2,769,314 | +0.36(+0.66%) |
Sep 17, 2010 | 54.90 | 55.45 | 54.60 | 54.90 | 5,651,270 | -0.59(-1.06%) |
Sep 15, 2010 | 55.13 | 55.79 | 54.95 | 55.49 | 2,387,845 | +0.37(+0.67%) |
Sep 14, 2010 | 54.96 | 55.80 | 54.75 | 55.12 | 2,616 | +0.04(+0.07%) |
Sep 13, 2010 | 55.44 | 55.50 | 54.88 | 55.08 | 1,793,285 | +0.36(+0.66%) |
Sep 10, 2010 | 54.25 | 55.09 | 54.24 | 54.72 | 3,279,002 | +0.75(+1.39%) |
Sep 09, 2010 | 55.20 | 55.22 | 53.57 | 53.97 | 813 | -0.68(-1.24%) |
Sep 08, 2010 | 53.78 | 54.99 | 53.66 | 54.65 | 12,610 | +1.18(+2.21%) |
Sep 07, 2010 | 53.42 | 54.00 | 53.11 | 53.47 | 14,762 | -0.20(-0.37%) |
Sep 03, 2010 | 53.34 | 54.30 | 53.23 | 53.67 | 3,433,238 | +0.81(+1.53%) |
Sep 02, 2010 | 52.02 | 52.95 | 51.58 | 52.86 | 20,754 | +0.91(+1.75%) |
Sep 01, 2010 | 50.62 | 52.12 | 50.53 | 51.95 | 4,704,506 | +2.17(+4.36%) |
Aug 31, 2010 | 49.74 | 50.23 | 48.68 | 49.78 | 30,368 | +0.53(+1.08%) |
Aug 30, 2010 | 49.52 | 50.12 | 49.20 | 49.25 | 2,697,196 | -0.54(-1.08%) |
Aug 27, 2010 | 48.73 | 50.07 | 48.25 | 49.79 | 3,813,565 | +1.32(+2.72%) |
Aug 26, 2010 | 48.16 | 49.05 | 48.02 | 48.47 | 859 | +0.67(+1.41%) |
Aug 25, 2010 | 46.95 | 48.07 | 46.51 | 47.80 | 12,250 | +0.35(+0.74%) |
Aug 24, 2010 | 47.94 | 48.04 | 46.75 | 47.45 | 34,059 | -1.19(-2.45%) |
Aug 23, 2010 | 49.76 | 49.89 | 48.58 | 48.64 | 3,378,266 | -1.15(-2.31%) |
Aug 20, 2010 | 49.75 | 50.19 | 49.10 | 49.79 | 2,840,225 | -0.50(-0.99%) |
Aug 19, 2010 | 51.46 | 51.46 | 49.64 | 50.29 | 2,767 | -1.42(-2.75%) |
Aug 18, 2010 | 51.33 | 51.99 | 50.91 | 51.71 | 3,074 | +0.45(+0.88%) |
Aug 17, 2010 | 50.87 | 51.81 | 50.81 | 51.26 | 19,485 | +0.98(+1.95%) |
Aug 16, 2010 | 50.06 | 50.64 | 49.73 | 50.28 | 2,305,276 | -0.11(-0.22%) |
Aug 13, 2010 | 50.39 | 50.99 | 50.37 | 50.39 | 2,575,341 | -0.33(-0.65%) |
Aug 12, 2010 | 50.28 | 51.09 | 49.71 | 50.72 | 3,828,538 | -0.28(-0.55%) |
Aug 11, 2010 | 52.25 | 52.49 | 50.44 | 51.00 | 4,129,260 | -2.22(-4.17%) |
Aug 10, 2010 | 53.22 | 53.52 | 52.48 | 53.22 | 4,193 | -0.65(-1.21%) |
Aug 09, 2010 | 53.59 | 54.00 | 53.24 | 53.87 | 2,581,647 | +0.47(+0.88%) |
Aug 06, 2010 | 53.40 | 54.23 | 52.62 | 53.40 | 3,393,878 | -1.19(-2.18%) |
Aug 05, 2010 | 53.99 | 54.64 | 53.77 | 54.59 | 2,560,333 | +0.28(+0.52%) |
Aug 04, 2010 | 53.99 | 54.35 | 53.73 | 54.31 | 15,016 | +0.59(+1.10%) |
Aug 03, 2010 | 53.62 | 54.10 | 52.92 | 53.72 | 9,452 | -0.16(-0.30%) |
Aug 02, 2010 | 53.77 | 53.95 | 52.97 | 53.88 | 2,499,772 | +1.16(+2.20%) |
Jul 30, 2010 | 52.72 | 52.93 | 51.58 | 52.72 | 3,110,766 | +0.22(+0.42%) |
Jul 29, 2010 | 53.04 | 53.43 | 52.00 | 52.50 | 1,811 | -0.49(-0.92%) |
Jul 28, 2010 | 52.99 | 53.02 | 52.15 | 52.99 | 311 | +0.00(+0.00%) |
Jul 27, 2010 | 52.99 | 54.34 | 52.85 | 52.99 | 29,096 | -0.87(-1.62%) |
Jul 26, 2010 | 52.76 | 54.24 | 52.44 | 53.86 | 4,281,283 | +1.21(+2.30%) |
Jul 23, 2010 | 51.81 | 52.99 | 51.79 | 52.65 | 5,693,258 | +0.93(+1.80%) |
Jul 22, 2010 | 50.83 | 52.31 | 50.83 | 51.72 | 9,807 | +1.70(+3.40%) |
Jul 21, 2010 | 51.00 | 51.00 | 49.52 | 50.02 | 3,746,406 | -0.59(-1.17%) |
Jul 20, 2010 | 50.61 | 50.77 | 49.00 | 50.61 | 5,007,995 | +0.82(+1.65%) |
Jul 19, 2010 | 50.47 | 50.55 | 49.34 | 49.79 | 4,672,034 | -0.33(-0.66%) |
Jul 16, 2010 | 50.12 | 51.80 | 49.61 | 50.12 | 8,173,937 | -1.45(-2.81%) |
Jul 15, 2010 | 52.01 | 52.14 | 50.96 | 51.57 | 5,885,785 | -0.37(-0.71%) |
Jul 14, 2010 | 51.44 | 52.60 | 51.00 | 51.94 | 24,624 | +0.22(+0.43%) |
Jul 13, 2010 | 52.78 | 53.90 | 50.80 | 51.72 | 18,025 | -0.74(-1.41%) |
Jul 12, 2010 | 51.90 | 52.62 | 51.47 | 52.46 | 7,320,950 | +0.70(+1.35%) |
Jul 09, 2010 | 51.76 | 52.12 | 50.96 | 51.76 | 6,270,857 | +1.00(+1.97%) |
Jul 08, 2010 | 49.68 | 50.87 | 49.53 | 50.76 | 47,562 | +1.45(+2.94%) |
Jul 07, 2010 | 47.70 | 49.47 | 47.59 | 49.31 | 5,942,192 | +1.83(+3.85%) |
Jul 06, 2010 | 48.79 | 49.07 | 47.00 | 47.48 | 28,781 | -0.22(-0.46%) |
Jul 02, 2010 | 47.70 | 49.45 | 47.46 | 47.70 | 6,057,410 | -1.43(-2.91%) |
Jul 01, 2010 | 49.85 | 50.36 | 48.09 | 49.13 | 5,359,524 | -0.50(-1.01%) |
Jun 30, 2010 | 49.89 | 50.40 | 49.42 | 49.63 | 22,974 | -0.21(-0.42%) |
Jun 29, 2010 | 51.25 | 51.43 | 49.45 | 49.84 | 31,710 | -2.41(-4.61%) |
Jun 25, 2010 | 52.25 | 52.49 | 51.30 | 52.25 | 3,744,402 | +0.56(+1.08%) |
Jun 24, 2010 | 52.89 | 52.94 | 51.43 | 51.69 | 9,544 | -1.68(-3.15%) |
Jun 23, 2010 | 53.67 | 53.78 | 52.47 | 53.37 | 3,145,263 | -0.11(-0.21%) |
Jun 22, 2010 | 56.14 | 56.30 | 53.17 | 53.48 | 8,061 | -2.51(-4.48%) |
Jun 21, 2010 | 55.61 | 56.64 | 55.61 | 55.99 | 4,499,787 | +1.04(+1.89%) |
Jun 18, 2010 | 54.95 | 55.12 | 54.48 | 54.95 | 3,531,893 | -0.03(-0.05%) |
Jun 17, 2010 | 54.22 | 55.09 | 53.49 | 54.98 | 4,653,091 | +1.26(+2.35%) |
Jun 16, 2010 | 53.18 | 54.29 | 53.08 | 53.72 | 3,237,599 | +0.10(+0.19%) |
Jun 15, 2010 | 52.51 | 53.65 | 52.29 | 53.62 | 4,652 | +1.75(+3.37%) |
Jun 14, 2010 | 52.96 | 53.41 | 51.73 | 51.87 | 3,330,564 | -0.28(-0.54%) |
Jun 11, 2010 | 51.12 | 52.23 | 50.94 | 52.15 | 1,882,320 | +0.38(+0.73%) |
Jun 10, 2010 | 50.20 | 51.80 | 50.20 | 51.77 | 3,161 | +2.58(+5.24%) |
Jun 09, 2010 | 49.67 | 50.97 | 48.95 | 49.19 | 6,179,871 | -0.06(-0.12%) |
Jun 08, 2010 | 48.92 | 49.56 | 48.00 | 49.25 | 30,821 | +0.59(+1.21%) |
Jun 07, 2010 | 50.12 | 50.31 | 48.56 | 48.66 | 5,260,197 | -1.36(-2.72%) |
Jun 04, 2010 | 50.02 | 52.22 | 49.77 | 50.02 | 5,864,647 | -3.00(-5.66%) |
Jun 03, 2010 | 53.96 | 54.00 | 52.40 | 53.02 | 5,282,462 | -0.48(-0.90%) |
Jun 02, 2010 | 52.00 | 53.54 | 51.60 | 53.50 | 3,278,291 | +1.97(+3.82%) |