Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.83 | 59.94 | 58.22 | 58.31 | 2,743,299 | -1.42(-2.37%) |
May 23, 2011 | 60.47 | 60.47 | 59.42 | 59.73 | 1,327,384 | -1.59(-2.60%) |
May 20, 2011 | 61.61 | 61.67 | 61.07 | 61.32 | 1,398,771 | -0.38(-0.62%) |
May 19, 2011 | 61.54 | 62.15 | 61.21 | 61.71 | 1,396,646 | +0.39(+0.64%) |
May 18, 2011 | 59.84 | 61.36 | 59.66 | 61.32 | 1,896,861 | +1.67(+2.80%) |
May 17, 2011 | 59.78 | 60.03 | 59.06 | 59.65 | 1,773,021 | -0.26(-0.43%) |
May 16, 2011 | 59.87 | 60.84 | 59.75 | 59.91 | 1,720,845 | -0.35(-0.58%) |
May 13, 2011 | 61.01 | 61.04 | 59.92 | 60.26 | 1,416,251 | -0.60(-0.99%) |
May 12, 2011 | 60.94 | 61.24 | 60.32 | 60.86 | 1,916,234 | -0.21(-0.35%) |
May 11, 2011 | 61.54 | 61.58 | 60.51 | 61.07 | 2,287,522 | -0.46(-0.74%) |
May 10, 2011 | 60.16 | 61.68 | 60.16 | 61.53 | 1,979,607 | +1.46(+2.42%) |
May 09, 2011 | 59.80 | 60.49 | 59.41 | 60.07 | 2,547,096 | +0.20(+0.33%) |
May 06, 2011 | 60.89 | 61.53 | 59.63 | 59.88 | 2,911,732 | -0.33(-0.55%) |
May 05, 2011 | 58.50 | 60.78 | 58.38 | 60.21 | 4,957,314 | +1.40(+2.38%) |
May 04, 2011 | 58.43 | 59.23 | 58.06 | 58.81 | 3,057,927 | +0.54(+0.92%) |
May 03, 2011 | 59.05 | 59.27 | 57.87 | 58.27 | 2,807,979 | -0.83(-1.40%) |
May 02, 2011 | 59.22 | 59.31 | 59.08 | 59.10 | 2,373,860 | -0.01(-0.01%) |
Apr 29, 2011 | 60.64 | 60.85 | 58.63 | 59.11 | 4,672,056 | -1.55(-2.55%) |
Apr 28, 2011 | 61.34 | 61.68 | 60.49 | 60.66 | 2,533,935 | -0.63(-1.02%) |
Apr 27, 2011 | 61.67 | 61.81 | 59.75 | 61.28 | 6,462,037 | -1.60(-2.55%) |
Apr 26, 2011 | 62.45 | 63.62 | 62.28 | 62.89 | 3,036,538 | +0.56(+0.90%) |
Apr 25, 2011 | 62.24 | 62.41 | 61.84 | 62.32 | 1,142,329 | -0.15(-0.25%) |
Apr 21, 2011 | 62.54 | 62.88 | 62.25 | 62.48 | 1,280,995 | +0.15(+0.25%) |
Apr 20, 2011 | 62.59 | 62.81 | 61.89 | 62.32 | 1,985,766 | +0.49(+0.79%) |
Apr 19, 2011 | 61.67 | 62.13 | 61.50 | 61.84 | 1,983,610 | +0.30(+0.49%) |
Apr 18, 2011 | 61.93 | 62.09 | 61.00 | 61.54 | 2,883,184 | -1.15(-1.83%) |
Apr 15, 2011 | 61.87 | 62.96 | 61.75 | 62.68 | 2,599,934 | +0.94(+1.53%) |
Apr 14, 2011 | 60.53 | 61.83 | 60.49 | 61.74 | 1,734,756 | +0.81(+1.32%) |
Apr 13, 2011 | 60.58 | 61.27 | 60.54 | 60.93 | 2,678,086 | +0.76(+1.26%) |
Apr 12, 2011 | 60.41 | 60.79 | 59.65 | 60.18 | 1,988,175 | -0.72(-1.18%) |
Apr 11, 2011 | 60.90 | 61.22 | 60.53 | 60.89 | 1,315,128 | +0.11(+0.17%) |
Apr 08, 2011 | 61.91 | 61.92 | 60.58 | 60.79 | 1,798,333 | -0.72(-1.16%) |
Apr 07, 2011 | 61.36 | 61.79 | 61.03 | 61.50 | 1,197,852 | +0.11(+0.17%) |
Apr 06, 2011 | 61.55 | 61.98 | 61.07 | 61.40 | 1,092,356 | +0.04(+0.07%) |
Apr 05, 2011 | 61.30 | 61.92 | 60.96 | 61.36 | 1,571,368 | -0.20(-0.32%) |
Apr 04, 2011 | 62.39 | 62.51 | 61.23 | 61.55 | 1,702,196 | -0.84(-1.34%) |
Apr 01, 2011 | 62.92 | 63.03 | 62.18 | 62.39 | 1,481,693 | +0.07(+0.10%) |
Mar 31, 2011 | 62.41 | 62.58 | 61.88 | 62.32 | 1,429,615 | -0.16(-0.26%) |
Mar 30, 2011 | 62.87 | 62.90 | 62.42 | 62.49 | 1,669,145 | +0.02(+0.04%) |
Mar 29, 2011 | 61.74 | 62.46 | 61.17 | 62.46 | 1,141,791 | +0.74(+1.20%) |
Mar 28, 2011 | 62.54 | 62.68 | 61.70 | 61.72 | 1,211,028 | -0.79(-1.26%) |
Mar 25, 2011 | 62.01 | 63.01 | 61.83 | 62.51 | 1,848,072 | +0.76(+1.23%) |
Mar 24, 2011 | 61.94 | 61.94 | 61.08 | 61.75 | 1,348,998 | +0.43(+0.70%) |
Mar 23, 2011 | 60.72 | 61.62 | 60.43 | 61.32 | 1,119,931 | +0.46(+0.75%) |
Mar 22, 2011 | 61.52 | 61.53 | 60.81 | 60.87 | 1,174,599 | -0.60(-0.98%) |
Mar 21, 2011 | 61.91 | 61.96 | 61.38 | 61.47 | 1,332,607 | +0.88(+1.45%) |
Mar 18, 2011 | 60.58 | 60.82 | 60.29 | 60.59 | 2,364,314 | +0.82(+1.37%) |
Mar 17, 2011 | 60.12 | 60.57 | 59.54 | 59.77 | 1,512,858 | +0.44(+0.74%) |
Mar 16, 2011 | 60.30 | 60.77 | 58.76 | 59.33 | 2,024,035 | -1.07(-1.76%) |
Mar 15, 2011 | 59.84 | 60.77 | 59.75 | 60.40 | 1,739,972 | -0.63(-1.03%) |
Mar 14, 2011 | 61.10 | 61.38 | 60.05 | 61.02 | 1,669,161 | -0.45(-0.73%) |
Mar 11, 2011 | 60.79 | 61.67 | 60.62 | 61.47 | 1,449,605 | +0.15(+0.25%) |
Mar 10, 2011 | 61.84 | 62.04 | 61.04 | 61.32 | 1,537,908 | -1.24(-1.98%) |
Mar 09, 2011 | 62.57 | 62.96 | 62.01 | 62.55 | 1,338,267 | -0.28(-0.44%) |
Mar 08, 2011 | 60.97 | 62.87 | 60.97 | 62.83 | 2,053,318 | +1.86(+3.04%) |
Mar 07, 2011 | 61.84 | 62.53 | 60.71 | 60.97 | 2,465,180 | -0.75(-1.21%) |
Mar 04, 2011 | 61.80 | 62.45 | 60.81 | 61.72 | 1,926,062 | +0.14(+0.22%) |
Mar 03, 2011 | 61.02 | 61.80 | 61.01 | 61.58 | 2,223,703 | +0.96(+1.58%) |
Mar 02, 2011 | 60.44 | 61.10 | 60.27 | 60.62 | 1,666,391 | +0.12(+0.20%) |
Mar 01, 2011 | 61.84 | 62.20 | 60.31 | 60.50 | 1,309,708 | -1.20(-1.94%) |
Feb 28, 2011 | 61.35 | 61.94 | 61.27 | 61.70 | 1,739,523 | +0.59(+0.96%) |
Feb 25, 2011 | 60.75 | 61.54 | 60.46 | 61.11 | 2,319,745 | +0.72(+1.19%) |
Feb 24, 2011 | 59.18 | 60.50 | 58.70 | 60.40 | 2,949,844 | +1.37(+2.32%) |
Feb 23, 2011 | 59.98 | 60.41 | 58.19 | 59.03 | 2,419,111 | -1.30(-2.16%) |
Feb 22, 2011 | 61.39 | 61.75 | 60.21 | 60.33 | 1,791,446 | -1.58(-2.55%) |
Feb 18, 2011 | 61.20 | 62.49 | 61.14 | 61.91 | 2,237,810 | +0.93(+1.52%) |
Feb 17, 2011 | 60.27 | 61.02 | 60.12 | 60.98 | 1,234,119 | +0.83(+1.38%) |
Feb 16, 2011 | 60.04 | 60.51 | 59.82 | 60.15 | 1,269,118 | +0.55(+0.93%) |
Feb 15, 2011 | 59.47 | 59.70 | 59.21 | 59.60 | 1,459,272 | -0.19(-0.31%) |
Feb 14, 2011 | 59.65 | 60.25 | 59.56 | 59.79 | 1,076,860 | -0.50(-0.82%) |
Feb 11, 2011 | 59.48 | 60.33 | 58.98 | 60.28 | 1,144,534 | +0.63(+1.05%) |
Feb 10, 2011 | 59.02 | 59.79 | 59.00 | 59.66 | 1,114,352 | +0.39(+0.66%) |
Feb 09, 2011 | 59.38 | 59.70 | 58.99 | 59.27 | 1,216,350 | -0.46(-0.76%) |
Feb 08, 2011 | 59.21 | 59.75 | 59.01 | 59.72 | 1,643,521 | +0.40(+0.67%) |
Feb 07, 2011 | 59.23 | 59.57 | 58.95 | 59.32 | 1,841,984 | +0.32(+0.54%) |
Feb 04, 2011 | 58.70 | 59.06 | 58.31 | 59.00 | 1,206,512 | +0.48(+0.82%) |
Feb 03, 2011 | 59.25 | 59.49 | 58.44 | 58.52 | 2,051,928 | -0.74(-1.25%) |
Feb 02, 2011 | 59.24 | 59.78 | 58.86 | 59.27 | 1,439,470 | -0.03(-0.05%) |
Feb 01, 2011 | 59.43 | 60.05 | 59.21 | 59.30 | 1,643,022 | +0.16(+0.28%) |
Jan 31, 2011 | 58.56 | 59.48 | 58.29 | 59.13 | 2,701,560 | -0.03(-0.06%) |
Jan 28, 2011 | 58.33 | 59.24 | 58.33 | 59.17 | 3,769,979 | +0.08(+0.14%) |
Jan 27, 2011 | 56.41 | 59.79 | 55.81 | 59.09 | 8,323,777 | +4.61(+8.47%) |
Jan 26, 2011 | 54.24 | 55.64 | 53.97 | 54.47 | 2,255,381 | +0.46(+0.86%) |
Jan 25, 2011 | 53.68 | 54.51 | 53.36 | 54.01 | 1,286,087 | +0.25(+0.47%) |
Jan 24, 2011 | 54.05 | 54.05 | 53.24 | 53.76 | 2,031,485 | -0.32(-0.59%) |
Jan 21, 2011 | 54.16 | 55.10 | 54.00 | 54.07 | 2,131,090 | +0.45(+0.83%) |
Jan 20, 2011 | 53.63 | 53.98 | 53.02 | 53.63 | 1,949,691 | -0.04(-0.08%) |
Jan 19, 2011 | 55.31 | 55.46 | 53.50 | 53.67 | 2,273,278 | -1.74(-3.14%) |
Jan 18, 2011 | 55.42 | 55.55 | 55.07 | 55.41 | 1,101,950 | -0.04(-0.07%) |
Jan 14, 2011 | 55.08 | 55.73 | 54.74 | 55.45 | 1,203,583 | +0.18(+0.32%) |
Jan 13, 2011 | 55.37 | 55.70 | 54.98 | 55.27 | 1,069,015 | -0.08(-0.15%) |
Jan 12, 2011 | 55.39 | 55.57 | 54.97 | 55.35 | 1,574,973 | +0.21(+0.38%) |
Jan 11, 2011 | 53.81 | 55.43 | 53.70 | 55.14 | 2,027,672 | +1.64(+3.07%) |
Jan 10, 2011 | 53.09 | 53.68 | 52.75 | 53.50 | 1,394,451 | +0.20(+0.38%) |
Jan 07, 2011 | 54.00 | 54.70 | 53.19 | 53.29 | 2,023,869 | -0.84(-1.55%) |
Jan 06, 2011 | 54.86 | 55.01 | 54.03 | 54.13 | 1,421,496 | -0.59(-1.09%) |
Jan 05, 2011 | 54.64 | 55.56 | 54.33 | 54.73 | 1,806,656 | -0.45(-0.81%) |
Jan 04, 2011 | 55.45 | 55.45 | 54.65 | 55.17 | 1,401,336 | -0.21(-0.38%) |
Jan 03, 2011 | 54.84 | 55.51 | 54.59 | 55.38 | 1,346,628 | +0.98(+1.79%) |
Dec 31, 2010 | 54.56 | 54.81 | 54.27 | 54.41 | 1,091,810 | -0.23(-0.42%) |
Dec 30, 2010 | 54.59 | 54.92 | 54.55 | 54.64 | 980,174 | +0.00(+0.00%) |
Dec 29, 2010 | 54.73 | 55.08 | 54.53 | 54.64 | 1,214,148 | -0.01(-0.02%) |
Dec 28, 2010 | 54.77 | 54.80 | 54.32 | 54.64 | 1,044,480 | -0.11(-0.19%) |
Dec 27, 2010 | 54.51 | 55.08 | 54.27 | 54.75 | 1,227,553 | +0.18(+0.33%) |
Dec 23, 2010 | 54.53 | 55.03 | 54.45 | 54.57 | 1,589,447 | -0.08(-0.15%) |
Dec 22, 2010 | 54.12 | 54.65 | 53.95 | 54.65 | 1,710,251 | +0.63(+1.16%) |
Dec 21, 2010 | 53.50 | 54.21 | 53.35 | 54.03 | 1,972,216 | +0.65(+1.22%) |
Dec 20, 2010 | 52.18 | 53.58 | 51.98 | 53.37 | 3,334,728 | +1.81(+3.52%) |
Dec 17, 2010 | 50.90 | 51.74 | 50.78 | 51.56 | 2,530,371 | +0.12(+0.24%) |
Dec 16, 2010 | 51.68 | 52.00 | 51.25 | 51.44 | 2,226,878 | -0.36(-0.69%) |
Dec 15, 2010 | 52.17 | 52.51 | 51.72 | 51.80 | 4,121,831 | -0.41(-0.79%) |
Dec 14, 2010 | 51.96 | 52.44 | 51.92 | 52.21 | 1,962,860 | +0.45(+0.86%) |
Dec 13, 2010 | 52.34 | 52.50 | 51.68 | 51.76 | 2,173,558 | -0.54(-1.03%) |
Dec 10, 2010 | 51.92 | 52.68 | 51.68 | 52.30 | 3,223,925 | +0.41(+0.80%) |
Dec 09, 2010 | 51.93 | 52.12 | 51.56 | 51.89 | 2,091,617 | +0.33(+0.65%) |
Dec 08, 2010 | 51.36 | 51.71 | 51.00 | 51.55 | 2,046,509 | +0.17(+0.33%) |
Dec 07, 2010 | 51.22 | 51.66 | 50.99 | 51.38 | 2,830,557 | +0.77(+1.53%) |
Dec 06, 2010 | 50.50 | 50.81 | 50.23 | 50.61 | 1,437,640 | -0.14(-0.27%) |
Dec 03, 2010 | 50.48 | 50.86 | 50.27 | 50.75 | 1,886,621 | -0.03(-0.06%) |
Dec 02, 2010 | 49.31 | 51.07 | 49.30 | 50.78 | 5,777,693 | +1.60(+3.26%) |
Dec 01, 2010 | 48.96 | 49.86 | 48.73 | 49.18 | 3,560,080 | +0.74(+1.53%) |
Nov 30, 2010 | 48.49 | 48.77 | 48.18 | 48.44 | 2,723,048 | -0.66(-1.34%) |
Nov 29, 2010 | 48.69 | 49.24 | 47.86 | 49.09 | 1,138,358 | -0.09(-0.18%) |
Nov 26, 2010 | 49.13 | 49.37 | 48.74 | 49.18 | 459,923 | -0.37(-0.76%) |
Nov 24, 2010 | 48.26 | 49.56 | 49.56 | 49.56 | 2,363,516 | +1.79(+3.75%) |
Nov 23, 2010 | 47.79 | 48.03 | 47.47 | 47.77 | 2,130,633 | -0.72(-1.48%) |
Nov 22, 2010 | 48.26 | 48.70 | 47.97 | 48.48 | 1,518,868 | -0.03(-0.07%) |
Nov 19, 2010 | 48.87 | 48.88 | 48.22 | 48.52 | 1,628,985 | -0.23(-0.47%) |
Nov 18, 2010 | 48.94 | 49.14 | 48.61 | 48.74 | 1,793,546 | +0.26(+0.54%) |
Nov 17, 2010 | 48.40 | 49.01 | 48.26 | 48.48 | 1,598,076 | +0.07(+0.15%) |
Nov 16, 2010 | 49.11 | 49.49 | 48.00 | 48.41 | 2,568,806 | -0.98(-1.98%) |
Nov 15, 2010 | 49.83 | 50.13 | 49.27 | 49.39 | 1,733,770 | -0.15(-0.30%) |
Nov 12, 2010 | 49.87 | 50.40 | 49.27 | 49.53 | 1,171,287 | -0.81(-1.60%) |
Nov 11, 2010 | 50.02 | 50.60 | 49.79 | 50.34 | 1,909,640 | -0.08(-0.16%) |
Nov 10, 2010 | 50.39 | 50.71 | 50.27 | 50.42 | 2,495,160 | +0.09(+0.18%) |
Nov 09, 2010 | 51.41 | 51.41 | 50.05 | 50.33 | 1,722,572 | -0.62(-1.21%) |
Nov 08, 2010 | 50.71 | 51.21 | 50.62 | 50.95 | 1,459,840 | -0.33(-0.63%) |
Nov 05, 2010 | 51.19 | 51.34 | 50.88 | 51.28 | 2,213,443 | +0.18(+0.35%) |
Nov 04, 2010 | 50.86 | 51.56 | 50.66 | 51.10 | 2,719,643 | +0.81(+1.60%) |
Nov 03, 2010 | 50.12 | 50.32 | 49.45 | 50.29 | 2,768,822 | +0.20(+0.39%) |
Nov 02, 2010 | 50.46 | 50.73 | 49.82 | 50.10 | 5,949,310 | +0.28(+0.57%) |
Nov 01, 2010 | 49.27 | 50.04 | 49.01 | 49.81 | 4,746,028 | -0.61(-1.21%) |
Oct 29, 2010 | 49.58 | 50.48 | 49.58 | 50.42 | 3,224,462 | +0.89(+1.81%) |
Oct 28, 2010 | 49.23 | 49.66 | 49.00 | 49.53 | 2,089,993 | +0.67(+1.37%) |
Oct 27, 2010 | 48.48 | 48.88 | 47.91 | 48.86 | 1,434,107 | -0.61(-1.23%) |
Oct 25, 2010 | 50.19 | 50.68 | 49.35 | 49.47 | 1,517,335 | -0.25(-0.51%) |
Oct 22, 2010 | 48.98 | 49.84 | 48.93 | 49.72 | 2,747,436 | +0.79(+1.61%) |
Oct 21, 2010 | 50.19 | 50.31 | 48.52 | 48.93 | 4,119,847 | -0.96(-1.92%) |
Oct 20, 2010 | 51.15 | 51.43 | 49.43 | 49.89 | 5,846,570 | -0.85(-1.67%) |
Oct 19, 2010 | 50.93 | 51.80 | 50.60 | 50.74 | 2,291,144 | -0.96(-1.86%) |
Oct 18, 2010 | 50.72 | 51.99 | 50.72 | 51.70 | 2,260,148 | +1.15(+2.27%) |
Oct 15, 2010 | 51.47 | 51.80 | 49.79 | 50.55 | 2,652,545 | -0.70(-1.37%) |
Oct 14, 2010 | 51.86 | 51.87 | 51.00 | 51.25 | 1,714,609 | -0.63(-1.22%) |
Oct 13, 2010 | 51.50 | 52.24 | 51.29 | 51.89 | 1,910,683 | +0.65(+1.27%) |
Oct 12, 2010 | 50.97 | 51.41 | 50.40 | 51.23 | 983,583 | +0.20(+0.38%) |
Oct 11, 2010 | 51.06 | 51.21 | 50.84 | 51.04 | 968,595 | +0.02(+0.05%) |
Oct 08, 2010 | 51.01 | 51.18 | 50.29 | 51.01 | 1,565,111 | +0.65(+1.29%) |
Oct 07, 2010 | 50.78 | 50.88 | 49.73 | 50.36 | 1,285,164 | -0.20(-0.39%) |
Oct 06, 2010 | 50.95 | 51.17 | 50.20 | 50.56 | 1,666,843 | -0.41(-0.80%) |
Oct 05, 2010 | 50.62 | 51.45 | 50.62 | 50.97 | 122 | +0.55(+1.10%) |
Oct 04, 2010 | 50.19 | 51.00 | 49.81 | 50.41 | 1,588,314 | -0.05(-0.10%) |
Oct 01, 2010 | 50.46 | 50.72 | 49.85 | 50.46 | 1,863,407 | +0.60(+1.21%) |
Sep 30, 2010 | 49.86 | 50.25 | 49.26 | 49.86 | 13,888 | +0.43(+0.87%) |
Sep 29, 2010 | 49.46 | 49.78 | 49.20 | 49.43 | 1,063,621 | -0.39(-0.78%) |
Sep 28, 2010 | 48.80 | 49.95 | 48.51 | 49.82 | 4,779 | +1.03(+2.10%) |
Sep 27, 2010 | 48.97 | 49.11 | 48.55 | 48.79 | 1,787,106 | -0.44(-0.89%) |
Sep 24, 2010 | 48.30 | 49.48 | 48.18 | 49.23 | 1,731,951 | +1.64(+3.44%) |
Sep 23, 2010 | 47.60 | 48.66 | 47.47 | 47.60 | 1,586,517 | -1.24(-2.55%) |
Sep 22, 2010 | 49.29 | 49.43 | 48.56 | 48.84 | 1,278,862 | -0.33(-0.68%) |
Sep 21, 2010 | 49.27 | 49.63 | 48.98 | 49.18 | 1,866,359 | -0.17(-0.35%) |
Sep 20, 2010 | 48.53 | 49.49 | 48.32 | 49.35 | 1,490,947 | +0.86(+1.78%) |
Sep 17, 2010 | 48.48 | 48.57 | 47.99 | 48.48 | 2,593,045 | -0.74(-1.50%) |
Sep 15, 2010 | 49.47 | 49.50 | 48.91 | 49.22 | 1,838,409 | -0.38(-0.77%) |
Sep 14, 2010 | 49.23 | 49.72 | 49.09 | 49.61 | 2,337,196 | +0.12(+0.25%) |
Sep 13, 2010 | 48.64 | 49.60 | 48.53 | 49.49 | 2,096,148 | +1.24(+2.58%) |
Sep 10, 2010 | 48.17 | 48.66 | 48.00 | 48.24 | 1,944,337 | +0.27(+0.56%) |
Sep 09, 2010 | 48.38 | 48.53 | 47.69 | 47.97 | 1,814,345 | +0.31(+0.65%) |
Sep 08, 2010 | 46.78 | 47.74 | 46.78 | 47.66 | 5,669 | +0.92(+1.97%) |
Sep 07, 2010 | 46.95 | 47.21 | 46.62 | 46.74 | 210 | -0.58(-1.22%) |
Sep 03, 2010 | 47.10 | 47.97 | 47.10 | 47.32 | 1,700,483 | +0.66(+1.41%) |
Sep 02, 2010 | 46.45 | 46.95 | 46.35 | 46.66 | 8,723 | +0.49(+1.06%) |
Sep 01, 2010 | 44.22 | 46.17 | 44.07 | 46.17 | 2,976,012 | +2.60(+5.98%) |
Aug 31, 2010 | 43.52 | 43.98 | 42.92 | 43.57 | 18,067 | +0.08(+0.19%) |
Aug 30, 2010 | 44.23 | 44.57 | 43.46 | 43.49 | 830,355 | -0.41(-0.95%) |
Aug 27, 2010 | 44.35 | 43.90 | 42.96 | 43.90 | 1,129,473 | +0.09(+0.20%) |
Aug 26, 2010 | 43.81 | 44.38 | 43.19 | 43.81 | 122 | +0.15(+0.35%) |
Aug 25, 2010 | 43.03 | 43.82 | 42.57 | 43.66 | 1,616,859 | +0.22(+0.51%) |
Aug 24, 2010 | 43.67 | 43.94 | 42.68 | 43.44 | 14,256 | -0.91(-2.05%) |
Aug 23, 2010 | 45.11 | 45.30 | 44.25 | 44.35 | 812,159 | -0.44(-0.98%) |
Aug 20, 2010 | 44.46 | 44.93 | 44.34 | 44.79 | 1,347,866 | -0.11(-0.25%) |
Aug 19, 2010 | 46.25 | 46.27 | 44.73 | 44.90 | 10,896 | -1.58(-3.40%) |
Aug 18, 2010 | 46.50 | 46.62 | 45.93 | 46.48 | 1,361,785 | +0.00(+0.00%) |
Aug 17, 2010 | 44.58 | 46.60 | 44.58 | 46.48 | 8,830 | +1.64(+3.65%) |
Aug 16, 2010 | 44.31 | 44.99 | 44.03 | 44.85 | 1,349,055 | +0.15(+0.35%) |
Aug 13, 2010 | 44.69 | 45.16 | 44.20 | 44.69 | 1,522,211 | +0.09(+0.20%) |
Aug 12, 2010 | 44.19 | 44.74 | 44.06 | 44.60 | 1,618,638 | -0.35(-0.78%) |
Aug 11, 2010 | 46.16 | 46.21 | 44.69 | 44.95 | 9,173 | -2.02(-4.30%) |
Aug 10, 2010 | 46.65 | 47.33 | 46.25 | 46.97 | 1,635,312 | -0.28(-0.59%) |
Aug 09, 2010 | 47.41 | 47.65 | 47.04 | 47.25 | 1,568,234 | +0.15(+0.33%) |
Aug 06, 2010 | 47.09 | 47.43 | 46.39 | 47.09 | 1,708,890 | -0.05(-0.10%) |
Aug 05, 2010 | 47.31 | 47.47 | 46.97 | 47.14 | 1,492,706 | -0.46(-0.96%) |
Aug 04, 2010 | 47.68 | 48.33 | 47.49 | 47.60 | 2,298,954 | +0.02(+0.03%) |
Aug 03, 2010 | 47.64 | 47.99 | 47.37 | 47.58 | 1,517,746 | -0.46(-0.97%) |
Aug 02, 2010 | 48.05 | 48.19 | 47.53 | 48.05 | 2,516,958 | +0.84(+1.78%) |
Jul 30, 2010 | 47.21 | 47.44 | 44.51 | 47.21 | 2,897,769 | +0.64(+1.38%) |
Jul 29, 2010 | 46.07 | 46.85 | 45.96 | 46.56 | 8,675 | +0.34(+0.74%) |
Jul 28, 2010 | 46.22 | 46.39 | 45.30 | 46.22 | 157 | +0.00(+0.00%) |
Jul 27, 2010 | 46.22 | 47.69 | 46.08 | 46.22 | 41,910 | -1.23(-2.59%) |
Jul 26, 2010 | 46.77 | 47.60 | 46.52 | 47.45 | 2,229,131 | +0.79(+1.69%) |
Jul 23, 2010 | 45.66 | 47.13 | 45.16 | 46.66 | 3,602,329 | +0.90(+1.97%) |
Jul 22, 2010 | 44.19 | 45.78 | 43.99 | 45.76 | 31,008 | +2.12(+4.87%) |
Jul 21, 2010 | 45.08 | 45.56 | 42.96 | 43.64 | 5,728,629 | +0.82(+1.92%) |
Jul 20, 2010 | 42.81 | 42.85 | 41.30 | 42.81 | 2,998,006 | +0.72(+1.72%) |
Jul 19, 2010 | 41.70 | 42.25 | 41.50 | 42.09 | 1,462,400 | +0.55(+1.31%) |
Jul 16, 2010 | 41.54 | 43.22 | 41.31 | 41.54 | 2,564,293 | -1.58(-3.66%) |
Jul 15, 2010 | 43.66 | 43.66 | 42.28 | 43.12 | 3,315,969 | -0.59(-1.34%) |
Jul 14, 2010 | 43.70 | 43.93 | 43.23 | 43.71 | 16,186 | -0.25(-0.57%) |
Jul 13, 2010 | 43.12 | 44.22 | 42.83 | 43.96 | 6,984 | +1.43(+3.37%) |
Jul 12, 2010 | 42.16 | 42.63 | 42.06 | 42.53 | 1,621,636 | +0.14(+0.33%) |
Jul 09, 2010 | 42.39 | 42.44 | 41.69 | 42.39 | 1,038,655 | +0.57(+1.36%) |
Jul 08, 2010 | 42.63 | 42.67 | 41.15 | 41.82 | 45,664 | -0.29(-0.70%) |
Jul 07, 2010 | 40.39 | 42.12 | 40.39 | 42.11 | 2,097,913 | +1.74(+4.31%) |
Jul 06, 2010 | 40.73 | 41.29 | 39.88 | 40.37 | 217 | +0.03(+0.08%) |
Jul 02, 2010 | 40.34 | 41.06 | 40.11 | 40.34 | 1,878,413 | -0.44(-1.08%) |
Jul 01, 2010 | 40.96 | 41.18 | 39.67 | 40.78 | 3,961,535 | -0.33(-0.79%) |
Jun 30, 2010 | 40.93 | 41.63 | 40.60 | 41.10 | 731 | +0.24(+0.60%) |
Jun 29, 2010 | 40.86 | 41.78 | 40.41 | 40.86 | 19,433 | -1.50(-3.53%) |
Jun 25, 2010 | 42.36 | 42.63 | 41.58 | 42.36 | 2,718,260 | -0.08(-0.19%) |
Jun 24, 2010 | 42.34 | 43.03 | 41.75 | 42.44 | 2,747,859 | -0.02(-0.04%) |
Jun 23, 2010 | 42.38 | 42.80 | 41.28 | 42.46 | 15,118 | -0.07(-0.17%) |
Jun 22, 2010 | 44.57 | 45.15 | 42.50 | 42.53 | 15,610 | -2.44(-5.43%) |
Jun 21, 2010 | 46.47 | 46.47 | 44.72 | 44.97 | 2,116,821 | -0.59(-1.29%) |
Jun 18, 2010 | 45.56 | 45.79 | 45.08 | 45.56 | 2,253,988 | +0.29(+0.65%) |
Jun 17, 2010 | 46.41 | 46.46 | 44.92 | 45.26 | 2,586,697 | -0.97(-2.09%) |
Jun 16, 2010 | 46.11 | 46.50 | 45.73 | 46.23 | 1,578,117 | -0.39(-0.84%) |
Jun 15, 2010 | 45.12 | 46.72 | 45.09 | 46.62 | 122 | +1.62(+3.60%) |
Jun 14, 2010 | 45.25 | 46.01 | 44.84 | 45.00 | 1,867,324 | +0.28(+0.64%) |
Jun 11, 2010 | 43.53 | 44.95 | 43.42 | 44.72 | 1,828,816 | +0.72(+1.63%) |
Jun 10, 2010 | 43.91 | 44.18 | 43.45 | 44.00 | 15,467 | +0.98(+2.29%) |
Jun 09, 2010 | 44.34 | 44.82 | 42.77 | 43.02 | 3,841,896 | -1.03(-2.35%) |
Jun 08, 2010 | 43.53 | 44.19 | 43.18 | 44.05 | 2,010,009 | +0.69(+1.60%) |
Jun 07, 2010 | 44.81 | 45.02 | 43.16 | 43.36 | 3,008,787 | -1.45(-3.23%) |
Jun 04, 2010 | 44.81 | 46.18 | 44.63 | 44.81 | 4,199,227 | -2.07(-4.41%) |
Jun 03, 2010 | 46.84 | 47.61 | 46.26 | 46.87 | 1,993,224 | +0.29(+0.63%) |
Jun 02, 2010 | 44.80 | 46.64 | 44.55 | 46.58 | 23,505 | +1.92(+4.30%) |