Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.19 | 60.22 | 58.97 | 59.96 | 2,822,923 | +0.90(+1.52%) |
May 23, 2011 | 58.58 | 59.33 | 58.41 | 59.06 | 2,344,608 | -0.42(-0.71%) |
May 20, 2011 | 60.40 | 60.44 | 59.12 | 59.48 | 2,567,329 | -1.17(-1.93%) |
May 19, 2011 | 60.10 | 60.65 | 59.76 | 60.65 | 2,347,804 | +0.84(+1.40%) |
May 18, 2011 | 58.98 | 59.96 | 58.85 | 59.81 | 2,240,186 | +1.01(+1.72%) |
May 17, 2011 | 58.92 | 59.20 | 58.01 | 58.80 | 2,063,779 | -0.27(-0.46%) |
May 16, 2011 | 59.78 | 60.27 | 58.97 | 59.07 | 2,101,166 | -0.92(-1.53%) |
May 13, 2011 | 61.23 | 61.44 | 59.88 | 59.99 | 3,140,037 | -1.23(-2.01%) |
May 12, 2011 | 59.64 | 61.24 | 59.44 | 61.22 | 3,014,264 | +1.44(+2.41%) |
May 11, 2011 | 60.63 | 60.87 | 59.30 | 59.78 | 2,691,159 | -0.88(-1.45%) |
May 10, 2011 | 60.55 | 61.19 | 59.95 | 60.66 | 3,190,482 | +0.69(+1.15%) |
May 09, 2011 | 59.50 | 60.50 | 59.08 | 59.97 | 2,652,449 | +0.30(+0.50%) |
May 06, 2011 | 59.77 | 59.95 | 59.18 | 59.67 | 3,813,184 | +0.56(+0.95%) |
May 05, 2011 | 58.31 | 59.77 | 58.04 | 59.11 | 2,487,260 | +0.48(+0.82%) |
May 04, 2011 | 58.92 | 59.80 | 58.42 | 58.63 | 2,890,723 | -0.54(-0.91%) |
May 03, 2011 | 59.10 | 59.37 | 58.40 | 59.17 | 2,109,100 | +0.03(+0.05%) |
May 02, 2011 | 59.14 | 59.19 | 59.00 | 59.14 | 2,200,531 | -0.67(-1.12%) |
Apr 29, 2011 | 59.67 | 60.30 | 59.66 | 59.81 | 2,801,616 | -0.53(-0.88%) |
Apr 28, 2011 | 58.13 | 60.63 | 58.01 | 60.34 | 5,354,705 | +2.21(+3.80%) |
Apr 27, 2011 | 57.59 | 58.85 | 57.42 | 58.13 | 3,712,133 | +0.88(+1.54%) |
Apr 26, 2011 | 56.41 | 57.32 | 56.10 | 57.25 | 4,376,459 | +0.17(+0.30%) |
Apr 25, 2011 | 57.30 | 57.38 | 56.46 | 57.08 | 3,509,010 | -0.57(-0.99%) |
Apr 21, 2011 | 57.16 | 57.72 | 56.42 | 57.65 | 2,370,548 | +0.39(+0.68%) |
Apr 20, 2011 | 56.23 | 57.83 | 56.23 | 57.26 | 3,499,319 | +2.18(+3.96%) |
Apr 19, 2011 | 54.82 | 55.60 | 54.82 | 55.08 | 2,273,861 | +0.50(+0.92%) |
Apr 18, 2011 | 53.76 | 54.65 | 53.50 | 54.58 | 2,581,897 | +0.12(+0.22%) |
Apr 15, 2011 | 54.53 | 55.00 | 54.39 | 54.46 | 2,817,120 | +0.04(+0.07%) |
Apr 14, 2011 | 53.93 | 54.62 | 53.43 | 54.42 | 4,314,761 | +0.45(+0.83%) |
Apr 13, 2011 | 52.43 | 54.09 | 52.25 | 53.97 | 4,555,509 | +1.89(+3.63%) |
Apr 12, 2011 | 50.48 | 52.17 | 50.34 | 52.08 | 3,675,436 | +1.15(+2.26%) |
Apr 11, 2011 | 50.72 | 51.30 | 50.67 | 50.93 | 2,490,155 | +0.17(+0.33%) |
Apr 08, 2011 | 51.18 | 51.46 | 50.38 | 50.76 | 2,367,907 | -0.56(-1.09%) |
Apr 07, 2011 | 52.46 | 52.97 | 51.18 | 51.32 | 4,116,789 | -1.12(-2.14%) |
Apr 06, 2011 | 53.33 | 53.33 | 52.35 | 52.44 | 2,431,799 | -0.65(-1.22%) |
Apr 05, 2011 | 52.69 | 53.53 | 52.33 | 53.09 | 1,809,450 | +0.16(+0.30%) |
Apr 04, 2011 | 53.19 | 53.19 | 52.36 | 52.93 | 1,493,594 | +0.23(+0.44%) |
Apr 01, 2011 | 52.49 | 53.60 | 52.41 | 52.70 | 2,275,418 | +0.66(+1.27%) |
Mar 31, 2011 | 52.30 | 52.38 | 51.75 | 52.04 | 2,344,248 | -0.35(-0.67%) |
Mar 30, 2011 | 52.39 | 52.39 | 52.39 | 52.39 | 2,140,712 | +0.74(+1.43%) |
Mar 29, 2011 | 50.98 | 52.06 | 50.82 | 51.65 | 2,358,487 | +0.43(+0.84%) |
Mar 28, 2011 | 51.98 | 52.08 | 51.18 | 51.22 | 2,008,245 | -0.80(-1.54%) |
Mar 25, 2011 | 51.83 | 52.36 | 51.64 | 52.02 | 2,360,874 | +0.42(+0.81%) |
Mar 24, 2011 | 51.82 | 52.00 | 51.50 | 51.60 | 2,183,611 | +0.28(+0.55%) |
Mar 23, 2011 | 50.94 | 51.64 | 50.13 | 51.32 | 2,412,817 | +0.23(+0.45%) |
Mar 22, 2011 | 51.50 | 51.77 | 51.06 | 51.09 | 1,930,521 | -0.36(-0.70%) |
Mar 21, 2011 | 51.79 | 51.95 | 51.36 | 51.45 | 4,357,791 | +1.62(+3.25%) |
Mar 18, 2011 | 51.42 | 51.42 | 49.24 | 49.83 | 7,205,753 | -1.01(-1.99%) |
Mar 17, 2011 | 51.59 | 51.75 | 50.77 | 50.84 | 4,695,348 | +0.24(+0.47%) |
Mar 16, 2011 | 51.86 | 52.05 | 49.89 | 50.60 | 6,172,280 | -1.42(-2.73%) |
Mar 15, 2011 | 51.35 | 52.35 | 51.26 | 52.02 | 7,988,885 | -1.09(-2.05%) |
Mar 14, 2011 | 54.30 | 54.30 | 52.41 | 53.11 | 7,446,818 | -2.97(-5.30%) |
Mar 11, 2011 | 54.96 | 56.29 | 54.82 | 56.08 | 2,400,772 | -0.05(-0.09%) |
Mar 10, 2011 | 55.15 | 56.71 | 54.94 | 56.13 | 3,091,876 | +0.08(+0.14%) |
Mar 09, 2011 | 55.52 | 56.19 | 55.24 | 56.05 | 1,742,826 | +0.28(+0.50%) |
Mar 08, 2011 | 54.63 | 55.99 | 54.14 | 55.77 | 2,326,152 | +1.15(+2.11%) |
Mar 07, 2011 | 55.30 | 55.78 | 54.19 | 54.62 | 2,282,176 | -0.31(-0.56%) |
Mar 04, 2011 | 55.44 | 55.49 | 54.44 | 54.93 | 2,289,141 | -0.52(-0.94%) |
Mar 03, 2011 | 54.92 | 55.60 | 54.84 | 55.45 | 2,125,122 | +0.98(+1.80%) |
Mar 02, 2011 | 53.72 | 55.00 | 53.72 | 54.47 | 2,078,902 | +0.56(+1.04%) |
Mar 01, 2011 | 55.18 | 55.34 | 53.74 | 53.91 | 2,569,975 | -1.01(-1.84%) |
Feb 28, 2011 | 54.85 | 55.17 | 54.59 | 54.92 | 1,834,229 | +0.39(+0.72%) |
Feb 25, 2011 | 54.35 | 55.08 | 54.01 | 54.53 | 2,256,217 | +0.41(+0.76%) |
Feb 24, 2011 | 54.22 | 55.07 | 53.31 | 54.12 | 4,065,841 | -0.06(-0.11%) |
Feb 23, 2011 | 56.35 | 56.35 | 53.41 | 54.18 | 4,982,137 | -2.18(-3.87%) |
Feb 22, 2011 | 56.52 | 57.67 | 56.22 | 56.36 | 3,060,769 | -1.92(-3.29%) |
Feb 18, 2011 | 56.55 | 58.28 | 56.53 | 58.28 | 3,187,355 | +1.63(+2.88%) |
Feb 17, 2011 | 56.96 | 57.49 | 56.59 | 56.65 | 2,203,321 | -0.68(-1.19%) |
Feb 16, 2011 | 57.55 | 58.10 | 57.11 | 57.33 | 1,794,936 | -0.04(-0.07%) |
Feb 15, 2011 | 57.73 | 57.99 | 57.22 | 57.37 | 1,954,918 | -0.60(-1.04%) |
Feb 14, 2011 | 57.72 | 58.04 | 57.50 | 57.97 | 1,844,450 | +0.11(+0.19%) |
Feb 11, 2011 | 57.44 | 58.02 | 57.16 | 57.86 | 2,057,278 | +0.25(+0.43%) |
Feb 10, 2011 | 57.12 | 57.65 | 56.87 | 57.61 | 2,107,701 | +0.20(+0.35%) |
Feb 09, 2011 | 57.05 | 57.80 | 56.70 | 57.41 | 2,612,167 | +0.20(+0.35%) |
Feb 08, 2011 | 56.03 | 57.26 | 55.96 | 57.21 | 3,101,134 | +1.32(+2.36%) |
Feb 07, 2011 | 55.02 | 56.19 | 54.95 | 55.89 | 4,060,061 | +1.30(+2.38%) |
Feb 04, 2011 | 54.20 | 54.70 | 53.71 | 54.59 | 3,381,961 | +0.39(+0.72%) |
Feb 03, 2011 | 54.10 | 54.68 | 53.77 | 54.20 | 3,095,122 | +0.34(+0.63%) |
Feb 02, 2011 | 53.86 | 54.04 | 52.93 | 53.86 | 3,068,766 | -0.14(-0.26%) |
Feb 01, 2011 | 54.39 | 54.76 | 53.82 | 54.00 | 2,929,708 | -0.09(-0.17%) |
Jan 31, 2011 | 52.97 | 54.17 | 52.90 | 54.09 | 3,749,053 | +1.27(+2.40%) |
Jan 28, 2011 | 54.12 | 54.43 | 52.58 | 52.82 | 3,398,640 | -1.18(-2.19%) |
Jan 27, 2011 | 54.21 | 54.33 | 53.58 | 54.00 | 3,666,967 | -0.04(-0.07%) |
Jan 26, 2011 | 53.39 | 54.68 | 53.39 | 54.04 | 6,528,323 | +0.95(+1.79%) |
Jan 25, 2011 | 52.00 | 53.24 | 51.74 | 53.09 | 8,195,377 | -0.42(-0.78%) |
Jan 24, 2011 | 53.10 | 53.82 | 52.92 | 53.51 | 3,346,899 | +0.51(+0.96%) |
Jan 21, 2011 | 53.90 | 53.90 | 52.99 | 53.00 | 2,859,532 | -0.38(-0.71%) |
Jan 20, 2011 | 53.25 | 53.86 | 53.00 | 53.38 | 3,350,923 | -0.26(-0.48%) |
Jan 19, 2011 | 54.20 | 54.31 | 53.24 | 53.64 | 3,191,179 | -0.50(-0.92%) |
Jan 18, 2011 | 54.40 | 55.27 | 53.85 | 54.14 | 3,485,906 | -0.24(-0.44%) |
Jan 14, 2011 | 53.75 | 54.45 | 53.50 | 54.38 | 2,085,737 | +0.51(+0.95%) |
Jan 13, 2011 | 54.44 | 54.59 | 53.59 | 53.87 | 2,355,382 | -0.44(-0.81%) |
Jan 12, 2011 | 54.77 | 54.91 | 53.96 | 54.31 | 2,967,652 | +0.32(+0.59%) |
Jan 11, 2011 | 54.43 | 54.59 | 53.57 | 53.99 | 4,420,737 | +0.50(+0.93%) |
Jan 10, 2011 | 52.47 | 53.84 | 52.29 | 53.49 | 4,217,514 | +0.66(+1.25%) |
Jan 07, 2011 | 53.04 | 53.12 | 52.26 | 52.83 | 3,723,316 | -0.13(-0.24%) |
Jan 06, 2011 | 52.39 | 53.16 | 52.14 | 52.96 | 4,226,741 | +0.42(+0.80%) |
Jan 05, 2011 | 51.89 | 52.55 | 51.25 | 52.54 | 5,581,837 | +0.26(+0.50%) |
Jan 04, 2011 | 54.49 | 54.50 | 52.19 | 52.28 | 7,769,697 | -2.28(-4.18%) |
Jan 03, 2011 | 54.79 | 55.03 | 54.20 | 54.56 | 3,510,272 | -0.75(-1.36%) |
Dec 31, 2010 | 56.00 | 56.02 | 55.16 | 55.31 | 1,303,649 | -0.70(-1.25%) |
Dec 30, 2010 | 55.31 | 56.16 | 55.25 | 56.01 | 1,652,159 | +0.55(+0.99%) |
Dec 29, 2010 | 55.79 | 55.96 | 55.45 | 55.46 | 1,725,134 | -0.31(-0.56%) |
Dec 28, 2010 | 56.11 | 56.13 | 55.33 | 55.77 | 1,701,091 | -0.11(-0.20%) |
Dec 27, 2010 | 55.75 | 55.98 | 55.29 | 55.88 | 1,491,416 | -0.02(-0.04%) |
Dec 23, 2010 | 56.22 | 56.38 | 55.53 | 55.90 | 2,308,793 | -0.31(-0.55%) |
Dec 22, 2010 | 57.79 | 57.87 | 56.12 | 56.21 | 3,627,620 | -1.82(-3.14%) |
Dec 21, 2010 | 57.75 | 58.21 | 57.64 | 58.03 | 2,280,203 | +0.45(+0.78%) |
Dec 20, 2010 | 58.35 | 58.55 | 57.45 | 57.58 | 2,564,304 | -0.65(-1.12%) |
Dec 17, 2010 | 57.80 | 58.53 | 57.53 | 58.23 | 3,549,603 | +0.34(+0.59%) |
Dec 16, 2010 | 57.75 | 58.18 | 57.25 | 57.89 | 2,634,475 | +0.21(+0.36%) |
Dec 15, 2010 | 57.91 | 58.42 | 57.14 | 57.68 | 4,115,228 | +0.07(+0.12%) |
Dec 14, 2010 | 57.41 | 58.01 | 57.30 | 57.61 | 2,724,674 | +0.27(+0.47%) |
Dec 13, 2010 | 57.98 | 58.36 | 57.30 | 57.34 | 4,842,934 | -0.08(-0.14%) |
Dec 10, 2010 | 57.17 | 57.52 | 56.57 | 57.42 | 2,409,540 | +0.30(+0.53%) |
Dec 09, 2010 | 56.31 | 57.20 | 56.10 | 57.12 | 3,184,261 | +1.05(+1.87%) |
Dec 08, 2010 | 56.08 | 56.24 | 55.53 | 56.07 | 1,855,121 | -0.02(-0.04%) |
Dec 07, 2010 | 56.70 | 56.80 | 56.00 | 56.09 | 3,043,275 | +0.18(+0.32%) |
Dec 06, 2010 | 56.58 | 56.58 | 55.35 | 55.91 | 3,311,189 | -0.70(-1.24%) |
Dec 03, 2010 | 56.71 | 57.07 | 55.85 | 56.61 | 3,622,632 | -0.24(-0.42%) |
Dec 02, 2010 | 56.44 | 57.00 | 56.44 | 56.85 | 4,546,677 | +0.22(+0.39%) |
Dec 01, 2010 | 57.54 | 57.60 | 56.26 | 56.63 | 4,061,872 | +0.09(+0.16%) |
Nov 30, 2010 | 55.68 | 57.26 | 55.55 | 56.54 | 5,186,747 | +0.58(+1.04%) |
Nov 29, 2010 | 55.87 | 56.18 | 55.13 | 55.96 | 4,006,113 | +0.06(+0.11%) |
Nov 26, 2010 | 56.18 | 56.60 | 55.87 | 55.90 | 1,646,645 | -0.73(-1.29%) |
Nov 24, 2010 | 55.32 | 56.63 | 56.63 | 56.63 | 4,237,504 | +2.06(+3.77%) |
Nov 23, 2010 | 54.75 | 55.11 | 54.28 | 54.57 | 2,778,151 | -0.65(-1.18%) |
Nov 22, 2010 | 54.37 | 55.31 | 54.08 | 55.22 | 3,210,999 | +0.74(+1.36%) |
Nov 19, 2010 | 54.12 | 54.75 | 53.85 | 54.48 | 2,641,499 | +0.19(+0.35%) |
Nov 18, 2010 | 52.99 | 54.75 | 52.82 | 54.29 | 5,497,120 | +1.77(+3.37%) |
Nov 17, 2010 | 51.11 | 52.96 | 51.00 | 52.52 | 4,519,807 | +1.68(+3.30%) |
Nov 16, 2010 | 51.99 | 52.67 | 50.57 | 50.84 | 4,088,998 | -1.48(-2.83%) |
Nov 15, 2010 | 51.56 | 52.91 | 51.92 | 52.32 | 2,911,405 | +0.76(+1.47%) |
Nov 12, 2010 | 52.18 | 52.78 | 51.15 | 51.56 | 2,649,902 | -1.14(-2.16%) |
Nov 11, 2010 | 52.28 | 52.95 | 51.93 | 52.70 | 2,447,234 | -0.02(-0.04%) |
Nov 10, 2010 | 52.09 | 52.72 | 52.05 | 52.72 | 2,897,284 | +0.47(+0.90%) |
Nov 09, 2010 | 52.97 | 53.20 | 52.05 | 52.25 | 3,409,047 | -0.20(-0.38%) |
Nov 08, 2010 | 52.56 | 53.02 | 52.05 | 52.45 | 2,610,491 | -0.47(-0.89%) |
Nov 05, 2010 | 52.22 | 53.00 | 52.18 | 52.92 | 2,937,589 | +0.52(+0.99%) |
Nov 04, 2010 | 50.85 | 52.47 | 50.76 | 52.40 | 5,831,852 | +1.90(+3.76%) |
Nov 03, 2010 | 50.08 | 50.62 | 49.48 | 50.50 | 2,999,853 | +0.74(+1.49%) |
Nov 02, 2010 | 50.33 | 50.60 | 49.67 | 49.76 | 4,431,558 | -0.36(-0.72%) |
Nov 01, 2010 | 50.22 | 50.48 | 49.75 | 50.12 | 2,882,503 | +0.12(+0.24%) |
Oct 29, 2010 | 49.30 | 50.23 | 49.16 | 50.00 | 3,350,388 | +0.35(+0.70%) |
Oct 28, 2010 | 49.44 | 50.00 | 48.96 | 49.65 | 4,054,469 | -0.05(-0.10%) |
Oct 27, 2010 | 49.18 | 50.22 | 48.38 | 49.70 | 6,245,829 | +5.22(+11.74%) |
Oct 25, 2010 | 44.90 | 45.64 | 44.39 | 44.48 | 5,332,998 | -0.07(-0.16%) |
Oct 22, 2010 | 44.48 | 44.96 | 44.35 | 44.55 | 2,425,422 | +0.13(+0.29%) |
Oct 21, 2010 | 44.38 | 44.87 | 43.70 | 44.42 | 3,152,171 | +0.27(+0.61%) |
Oct 20, 2010 | 43.69 | 44.92 | 43.69 | 44.15 | 3,044,995 | +0.63(+1.45%) |
Oct 19, 2010 | 43.98 | 44.33 | 43.10 | 43.52 | 2,824,187 | -1.25(-2.79%) |
Oct 18, 2010 | 44.92 | 44.94 | 44.25 | 44.77 | 1,450,341 | +0.04(+0.09%) |
Oct 15, 2010 | 44.74 | 44.97 | 44.08 | 44.73 | 2,378,182 | +0.53(+1.20%) |
Oct 14, 2010 | 44.24 | 44.61 | 43.98 | 44.20 | 2,672,298 | -0.03(-0.07%) |
Oct 13, 2010 | 44.60 | 44.95 | 44.16 | 44.23 | 2,516,259 | -0.06(-0.14%) |
Oct 12, 2010 | 43.85 | 44.53 | 43.56 | 44.29 | 2,533,449 | +0.39(+0.89%) |
Oct 11, 2010 | 44.33 | 44.75 | 43.70 | 43.90 | 3,174,618 | -0.47(-1.06%) |
Oct 08, 2010 | 44.37 | 44.95 | 43.91 | 44.37 | 2,726,150 | +0.47(+1.07%) |
Oct 07, 2010 | 43.69 | 44.34 | 43.34 | 43.90 | 2,792,361 | +0.42(+0.97%) |
Oct 06, 2010 | 43.49 | 43.49 | 42.69 | 43.48 | 3,391,524 | -0.17(-0.39%) |
Oct 05, 2010 | 43.50 | 43.88 | 43.19 | 43.65 | 114,210 | +0.75(+1.75%) |
Oct 04, 2010 | 43.07 | 43.38 | 42.27 | 42.90 | 2,531,661 | -0.22(-0.51%) |
Oct 01, 2010 | 43.12 | 43.51 | 42.81 | 43.12 | 3,344,521 | +0.16(+0.36%) |
Sep 30, 2010 | 42.96 | 43.70 | 42.58 | 42.96 | 5,600 | -0.17(-0.39%) |
Sep 29, 2010 | 43.45 | 43.66 | 43.00 | 43.13 | 2,579,527 | -0.58(-1.33%) |
Sep 28, 2010 | 42.49 | 43.86 | 42.27 | 43.71 | 1,100 | +1.14(+2.68%) |
Sep 27, 2010 | 42.63 | 42.81 | 42.33 | 42.57 | 2,376,751 | +0.13(+0.31%) |
Sep 24, 2010 | 41.75 | 42.55 | 41.67 | 42.44 | 1,997,881 | +1.43(+3.49%) |
Sep 23, 2010 | 41.01 | 41.58 | 40.85 | 41.01 | 1,960,283 | -0.37(-0.89%) |
Sep 22, 2010 | 41.64 | 41.99 | 41.04 | 41.38 | 3,106,389 | -0.40(-0.96%) |
Sep 21, 2010 | 41.93 | 42.38 | 41.60 | 41.78 | 3,205,883 | +0.05(+0.12%) |
Sep 20, 2010 | 41.85 | 42.00 | 41.35 | 41.73 | 3,179,043 | +0.18(+0.43%) |
Sep 17, 2010 | 41.55 | 41.83 | 41.16 | 41.55 | 3,932,825 | +0.10(+0.24%) |
Sep 15, 2010 | 40.60 | 41.87 | 40.60 | 41.45 | 4,353,432 | +0.76(+1.87%) |
Sep 14, 2010 | 39.92 | 40.96 | 39.79 | 40.69 | 2,798,705 | +0.66(+1.65%) |
Sep 13, 2010 | 39.57 | 40.18 | 39.42 | 40.03 | 3,069,080 | +1.08(+2.77%) |
Sep 10, 2010 | 39.08 | 39.27 | 38.63 | 38.95 | 2,641,930 | -0.13(-0.33%) |
Sep 09, 2010 | 39.86 | 40.09 | 38.95 | 39.08 | 3,180,321 | -0.21(-0.53%) |
Sep 08, 2010 | 38.85 | 39.54 | 38.84 | 39.29 | 2,975,012 | +0.51(+1.32%) |
Sep 07, 2010 | 38.78 | 39.36 | 38.54 | 38.78 | 325 | -0.34(-0.87%) |
Sep 03, 2010 | 38.75 | 39.38 | 38.44 | 39.12 | 3,423,889 | +0.96(+2.52%) |
Sep 02, 2010 | 37.64 | 38.27 | 37.46 | 38.16 | 2,979,190 | +0.57(+1.52%) |
Sep 01, 2010 | 36.69 | 37.66 | 36.69 | 37.59 | 3,957,326 | +1.74(+4.85%) |
Aug 31, 2010 | 35.82 | 36.41 | 35.06 | 35.85 | 13,077 | +0.05(+0.14%) |
Aug 30, 2010 | 36.97 | 37.16 | 35.79 | 35.80 | 2,896,527 | -1.12(-3.03%) |
Aug 27, 2010 | 36.26 | 37.12 | 35.75 | 36.92 | 4,584,820 | -0.21(-0.57%) |
Aug 26, 2010 | 37.13 | 37.98 | 36.60 | 37.13 | 100 | -0.72(-1.90%) |
Aug 25, 2010 | 36.93 | 38.01 | 36.61 | 37.85 | 500 | +0.57(+1.53%) |
Aug 24, 2010 | 37.20 | 37.60 | 36.54 | 37.28 | 407 | -0.52(-1.38%) |
Aug 23, 2010 | 37.64 | 38.33 | 37.39 | 37.80 | 3,443,456 | +0.49(+1.31%) |
Aug 20, 2010 | 36.79 | 37.40 | 36.40 | 37.31 | 2,905,546 | +0.15(+0.40%) |
Aug 19, 2010 | 37.84 | 37.90 | 36.78 | 37.16 | 407 | -0.90(-2.36%) |
Aug 18, 2010 | 38.07 | 38.23 | 37.38 | 38.06 | 3,035,795 | +0.18(+0.48%) |
Aug 17, 2010 | 37.71 | 38.47 | 37.56 | 37.88 | 100 | +0.64(+1.72%) |
Aug 16, 2010 | 37.00 | 37.60 | 36.71 | 37.24 | 2,100,032 | -0.07(-0.19%) |
Aug 13, 2010 | 37.31 | 37.84 | 37.29 | 37.31 | 1,912,101 | -0.50(-1.32%) |
Aug 12, 2010 | 37.02 | 37.91 | 36.87 | 37.81 | 2,671,357 | +0.10(+0.27%) |
Aug 11, 2010 | 38.00 | 38.30 | 37.29 | 37.71 | 425 | -1.39(-3.55%) |
Aug 10, 2010 | 38.88 | 39.36 | 38.49 | 39.10 | 2,844,176 | -0.14(-0.36%) |
Aug 09, 2010 | 39.00 | 39.36 | 38.56 | 39.24 | 2,490,897 | +0.28(+0.72%) |
Aug 06, 2010 | 38.96 | 39.00 | 38.00 | 38.96 | 3,120,575 | +0.23(+0.59%) |
Aug 05, 2010 | 39.00 | 39.00 | 38.50 | 38.73 | 4,227,206 | -0.57(-1.45%) |
Aug 04, 2010 | 37.46 | 39.35 | 37.46 | 39.30 | 6,683,972 | +2.20(+5.93%) |
Aug 03, 2010 | 36.61 | 37.65 | 36.02 | 37.10 | 7,931,597 | -1.33(-3.46%) |
Aug 02, 2010 | 37.79 | 38.75 | 37.54 | 38.43 | 5,700,096 | +1.46(+3.95%) |
Jul 30, 2010 | 36.97 | 37.20 | 35.86 | 36.97 | 3,684,404 | +0.52(+1.43%) |
Jul 29, 2010 | 37.24 | 37.24 | 35.83 | 36.45 | 2,871,855 | -0.60(-1.62%) |
Jul 28, 2010 | 37.05 | 37.23 | 36.54 | 37.05 | 243 | +0.00(+0.00%) |
Jul 27, 2010 | 37.05 | 38.41 | 36.96 | 37.05 | 325 | -1.02(-2.68%) |
Jul 26, 2010 | 37.50 | 38.12 | 36.87 | 38.07 | 2,777,150 | +0.70(+1.87%) |
Jul 23, 2010 | 36.67 | 37.45 | 36.02 | 37.37 | 3,585,763 | +0.72(+1.96%) |
Jul 22, 2010 | 35.56 | 36.83 | 35.56 | 36.65 | 3,851,284 | +1.55(+4.42%) |
Jul 21, 2010 | 35.36 | 35.94 | 35.00 | 35.10 | 3,538,891 | -0.15(-0.43%) |
Jul 20, 2010 | 35.25 | 35.32 | 33.75 | 35.25 | 4,162,485 | +0.88(+2.56%) |
Jul 19, 2010 | 34.85 | 35.14 | 33.97 | 34.37 | 5,074,917 | -0.39(-1.12%) |
Jul 16, 2010 | 34.76 | 36.56 | 34.62 | 34.76 | 5,455,957 | -1.99(-5.41%) |
Jul 15, 2010 | 36.83 | 36.90 | 36.10 | 36.75 | 2,714,970 | -0.02(-0.05%) |
Jul 14, 2010 | 36.94 | 37.24 | 36.53 | 36.77 | 3,996,540 | -0.39(-1.05%) |
Jul 13, 2010 | 36.42 | 37.37 | 36.33 | 37.16 | 3,301,128 | +1.13(+3.14%) |
Jul 12, 2010 | 36.39 | 36.44 | 35.51 | 36.03 | 3,067,687 | -0.47(-1.29%) |
Jul 09, 2010 | 36.50 | 36.88 | 35.81 | 36.50 | 3,089,904 | +0.38(+1.05%) |
Jul 08, 2010 | 36.74 | 36.97 | 35.53 | 36.12 | 5,090,407 | +0.02(+0.06%) |
Jul 07, 2010 | 35.22 | 36.12 | 34.52 | 36.10 | 6,703,235 | +1.40(+4.03%) |
Jul 06, 2010 | 36.10 | 36.47 | 34.33 | 34.70 | 1,873 | -1.07(-2.99%) |
Jul 02, 2010 | 35.77 | 36.94 | 35.55 | 35.77 | 3,098,143 | -0.69(-1.89%) |
Jul 01, 2010 | 36.40 | 36.84 | 35.36 | 36.46 | 100 | -0.09(-0.25%) |
Jun 30, 2010 | 36.86 | 37.61 | 36.44 | 36.55 | 1,118 | -0.42(-1.14%) |
Jun 29, 2010 | 36.98 | 38.48 | 36.72 | 36.97 | 700 | -2.19(-5.59%) |
Jun 25, 2010 | 39.16 | 39.62 | 39.00 | 39.16 | 5,509,267 | -0.32(-0.81%) |
Jun 24, 2010 | 40.16 | 40.68 | 39.28 | 39.48 | 4,594,112 | -1.12(-2.76%) |
Jun 23, 2010 | 40.54 | 41.04 | 39.90 | 40.60 | 3,323,795 | -0.11(-0.27%) |
Jun 22, 2010 | 42.15 | 42.85 | 40.62 | 40.71 | 4,725,418 | -1.45(-3.44%) |
Jun 21, 2010 | 43.97 | 43.98 | 41.90 | 42.16 | 4,098,121 | -0.95(-2.20%) |
Jun 18, 2010 | 43.11 | 43.57 | 43.00 | 43.11 | 4,293,695 | -0.09(-0.21%) |
Jun 17, 2010 | 43.66 | 44.00 | 42.87 | 43.20 | 4,217,077 | -0.31(-0.71%) |
Jun 16, 2010 | 43.82 | 44.08 | 43.24 | 43.51 | 4,754,363 | -0.81(-1.83%) |
Jun 15, 2010 | 43.79 | 44.37 | 43.06 | 44.32 | 100 | +1.01(+2.33%) |
Jun 14, 2010 | 43.04 | 43.70 | 42.76 | 43.31 | 3,987,068 | +0.50(+1.17%) |
Jun 11, 2010 | 41.55 | 42.88 | 41.40 | 42.81 | 4,219,645 | +0.65(+1.54%) |
Jun 10, 2010 | 41.53 | 42.93 | 41.53 | 42.16 | 7,690,441 | +1.35(+3.31%) |
Jun 09, 2010 | 40.11 | 41.90 | 40.11 | 40.81 | 4,989,157 | +0.94(+2.36%) |
Jun 08, 2010 | 39.25 | 39.95 | 38.66 | 39.87 | 4,670,918 | +0.72(+1.84%) |
Jun 07, 2010 | 39.74 | 40.21 | 39.12 | 39.15 | 4,327,863 | -0.44(-1.11%) |
Jun 04, 2010 | 39.59 | 41.16 | 39.43 | 39.59 | 4,848,382 | -2.36(-5.63%) |
Jun 03, 2010 | 41.76 | 42.19 | 41.40 | 41.95 | 4,282,446 | +0.35(+0.84%) |
Jun 02, 2010 | 40.40 | 41.61 | 40.31 | 41.60 | 1,600 | +1.33(+3.30%) |