Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.73 | 53.04 | 52.18 | 52.29 | 3,764,731 | -0.32(-0.62%) |
May 23, 2011 | 53.23 | 53.63 | 52.61 | 52.62 | 3,390,533 | -1.21(-2.25%) |
May 20, 2011 | 54.39 | 54.46 | 53.70 | 53.82 | 2,487,590 | -0.63(-1.15%) |
May 19, 2011 | 54.93 | 55.26 | 54.36 | 54.45 | 2,729,618 | -0.09(-0.16%) |
May 18, 2011 | 54.35 | 54.76 | 54.00 | 54.54 | 1,905,867 | +0.37(+0.68%) |
May 17, 2011 | 54.52 | 54.79 | 53.70 | 54.17 | 2,152,952 | -0.55(-1.00%) |
May 16, 2011 | 54.70 | 55.00 | 54.29 | 54.72 | 1,884,134 | -0.10(-0.17%) |
May 13, 2011 | 55.08 | 55.27 | 54.34 | 54.81 | 2,550,949 | -0.32(-0.59%) |
May 12, 2011 | 54.99 | 55.49 | 54.78 | 55.14 | 1,567,828 | +0.05(+0.09%) |
May 11, 2011 | 54.78 | 55.25 | 54.66 | 55.08 | 2,143,175 | +0.18(+0.34%) |
May 10, 2011 | 54.66 | 55.13 | 54.38 | 54.90 | 2,668,474 | -0.06(-0.11%) |
May 09, 2011 | 54.78 | 55.33 | 54.58 | 54.96 | 1,874,509 | +0.10(+0.17%) |
May 06, 2011 | 54.92 | 55.13 | 54.49 | 54.86 | 3,270,540 | +0.55(+1.02%) |
May 05, 2011 | 54.07 | 54.97 | 53.83 | 54.31 | 3,530,981 | -0.01(-0.03%) |
May 04, 2011 | 54.83 | 55.17 | 54.27 | 54.33 | 3,593,201 | -0.44(-0.81%) |
May 03, 2011 | 54.11 | 54.87 | 53.93 | 54.77 | 2,556,947 | +0.53(+0.98%) |
May 02, 2011 | 54.30 | 54.32 | 54.21 | 54.24 | 3,488,921 | +0.57(+1.06%) |
Apr 29, 2011 | 52.89 | 53.77 | 52.87 | 53.67 | 2,804,829 | +0.94(+1.78%) |
Apr 28, 2011 | 53.37 | 53.47 | 51.99 | 52.73 | 4,853,021 | -0.86(-1.61%) |
Apr 27, 2011 | 53.74 | 54.27 | 53.26 | 53.60 | 2,265,586 | +0.06(+0.11%) |
Apr 26, 2011 | 53.48 | 53.91 | 53.25 | 53.54 | 2,377,901 | +0.37(+0.69%) |
Apr 25, 2011 | 53.37 | 53.44 | 53.03 | 53.17 | 1,281,664 | -0.08(-0.15%) |
Apr 21, 2011 | 53.70 | 53.70 | 53.18 | 53.25 | 1,437,233 | -0.09(-0.17%) |
Apr 20, 2011 | 52.94 | 53.60 | 52.53 | 53.34 | 1,936,773 | +0.97(+1.84%) |
Apr 19, 2011 | 52.33 | 52.65 | 52.22 | 52.37 | 1,958,584 | +0.20(+0.38%) |
Apr 18, 2011 | 52.34 | 52.47 | 51.94 | 52.17 | 2,875,021 | -0.80(-1.52%) |
Apr 15, 2011 | 52.93 | 53.35 | 52.43 | 52.98 | 2,707,997 | +0.31(+0.59%) |
Apr 14, 2011 | 52.65 | 52.92 | 52.28 | 52.67 | 3,142,856 | -0.26(-0.49%) |
Apr 13, 2011 | 54.04 | 54.13 | 52.31 | 52.93 | 4,067,273 | -0.82(-1.52%) |
Apr 12, 2011 | 54.15 | 54.24 | 53.53 | 53.74 | 2,383,031 | -0.61(-1.13%) |
Apr 11, 2011 | 54.86 | 55.10 | 54.22 | 54.36 | 2,769,278 | -0.56(-1.02%) |
Apr 08, 2011 | 55.45 | 55.55 | 54.74 | 54.92 | 2,252,441 | -0.32(-0.59%) |
Apr 07, 2011 | 55.03 | 55.42 | 54.74 | 55.24 | 2,313,080 | +0.15(+0.28%) |
Apr 06, 2011 | 55.04 | 55.19 | 54.61 | 55.08 | 2,744,064 | +0.45(+0.82%) |
Apr 05, 2011 | 53.65 | 54.85 | 53.48 | 54.64 | 4,221,483 | +0.90(+1.68%) |
Apr 04, 2011 | 54.71 | 54.71 | 52.82 | 53.73 | 15,544,986 | -2.97(-5.23%) |
Apr 01, 2011 | 56.27 | 57.13 | 56.20 | 56.70 | 2,322,681 | +0.63(+1.12%) |
Mar 31, 2011 | 55.54 | 56.39 | 55.44 | 56.07 | 2,247,616 | +0.41(+0.74%) |
Mar 30, 2011 | 56.18 | 56.18 | 55.31 | 55.66 | 2,563,304 | -0.20(-0.35%) |
Mar 29, 2011 | 55.59 | 56.03 | 55.34 | 55.86 | 1,735,717 | +0.25(+0.45%) |
Mar 28, 2011 | 56.09 | 56.20 | 55.46 | 55.61 | 2,144,307 | -0.42(-0.76%) |
Mar 25, 2011 | 56.34 | 56.50 | 55.91 | 56.03 | 1,593,182 | -0.25(-0.44%) |
Mar 24, 2011 | 56.07 | 56.38 | 55.67 | 56.28 | 1,375,118 | +0.45(+0.81%) |
Mar 23, 2011 | 55.68 | 56.11 | 55.40 | 55.83 | 1,619,269 | +0.14(+0.25%) |
Mar 22, 2011 | 55.54 | 55.87 | 55.42 | 55.69 | 1,878,889 | +0.24(+0.44%) |
Mar 21, 2011 | 55.72 | 55.81 | 55.40 | 55.45 | 1,908,455 | +0.97(+1.79%) |
Mar 18, 2011 | 55.04 | 55.13 | 54.01 | 54.47 | 6,139,842 | +0.31(+0.57%) |
Mar 17, 2011 | 54.93 | 55.21 | 53.88 | 54.17 | 4,010,632 | +0.14(+0.26%) |
Mar 16, 2011 | 54.76 | 54.80 | 53.62 | 54.03 | 4,294,459 | -0.78(-1.42%) |
Mar 15, 2011 | 54.32 | 55.13 | 54.28 | 54.80 | 3,157,967 | -0.48(-0.86%) |
Mar 14, 2011 | 55.24 | 55.61 | 54.67 | 55.28 | 1,876,072 | -0.48(-0.85%) |
Mar 11, 2011 | 55.15 | 56.14 | 54.47 | 55.76 | 2,595,940 | +0.57(+1.04%) |
Mar 10, 2011 | 55.78 | 55.87 | 55.05 | 55.18 | 2,018,640 | -1.19(-2.12%) |
Mar 09, 2011 | 55.89 | 56.40 | 55.52 | 56.38 | 2,089,103 | +0.31(+0.55%) |
Mar 08, 2011 | 55.32 | 56.30 | 55.28 | 56.07 | 2,020,258 | +0.81(+1.47%) |
Mar 07, 2011 | 55.97 | 56.39 | 54.98 | 55.26 | 2,651,132 | -0.64(-1.14%) |
Mar 04, 2011 | 55.76 | 56.10 | 54.84 | 55.89 | 4,991,373 | -0.98(-1.73%) |
Mar 03, 2011 | 55.56 | 57.21 | 55.56 | 56.88 | 2,825,406 | +1.87(+3.39%) |
Mar 02, 2011 | 54.74 | 55.25 | 54.33 | 55.01 | 2,492,167 | +0.03(+0.05%) |
Mar 01, 2011 | 55.92 | 56.30 | 54.85 | 54.98 | 2,429,713 | -0.77(-1.38%) |
Feb 28, 2011 | 55.86 | 56.24 | 55.61 | 55.75 | 2,774,499 | +0.13(+0.24%) |
Feb 25, 2011 | 55.87 | 56.25 | 55.34 | 55.62 | 1,802,266 | -0.12(-0.22%) |
Feb 24, 2011 | 55.32 | 55.99 | 55.02 | 55.74 | 2,193,663 | +0.48(+0.87%) |
Feb 23, 2011 | 55.69 | 56.20 | 54.85 | 55.26 | 2,299,333 | -0.56(-1.01%) |
Feb 22, 2011 | 56.61 | 56.64 | 55.62 | 55.82 | 1,872,397 | -1.38(-2.42%) |
Feb 18, 2011 | 57.02 | 57.32 | 56.90 | 57.21 | 2,691,641 | +0.59(+1.05%) |
Feb 17, 2011 | 56.22 | 56.77 | 56.08 | 56.61 | 1,313,883 | +0.18(+0.32%) |
Feb 16, 2011 | 56.91 | 56.98 | 55.82 | 56.43 | 1,991,321 | -0.42(-0.73%) |
Feb 15, 2011 | 55.96 | 56.92 | 55.72 | 56.85 | 2,545,715 | +0.55(+0.98%) |
Feb 14, 2011 | 56.82 | 56.87 | 56.03 | 56.30 | 1,815,938 | -0.42(-0.75%) |
Feb 11, 2011 | 56.45 | 56.92 | 56.09 | 56.72 | 1,818,868 | +0.14(+0.25%) |
Feb 10, 2011 | 57.04 | 57.05 | 56.43 | 56.58 | 2,844,009 | -0.47(-0.82%) |
Feb 09, 2011 | 56.82 | 57.28 | 56.52 | 57.05 | 2,337,039 | +0.04(+0.06%) |
Feb 08, 2011 | 56.42 | 57.10 | 56.13 | 57.02 | 2,704,792 | +1.03(+1.84%) |
Feb 07, 2011 | 55.61 | 56.02 | 55.46 | 55.98 | 1,924,542 | +0.60(+1.08%) |
Feb 04, 2011 | 55.56 | 55.65 | 55.14 | 55.38 | 1,802,218 | -0.03(-0.05%) |
Feb 03, 2011 | 55.98 | 55.98 | 55.16 | 55.41 | 1,964,150 | -0.31(-0.55%) |
Feb 02, 2011 | 55.54 | 56.21 | 55.49 | 55.72 | 2,273,265 | +0.04(+0.07%) |
Feb 01, 2011 | 55.29 | 55.76 | 54.97 | 55.68 | 1,684,786 | +0.46(+0.84%) |
Jan 31, 2011 | 54.38 | 55.23 | 54.31 | 55.22 | 2,938,837 | +0.93(+1.71%) |
Jan 28, 2011 | 55.70 | 55.81 | 54.09 | 54.29 | 3,182,739 | -1.52(-2.72%) |
Jan 27, 2011 | 54.64 | 56.03 | 54.64 | 55.81 | 4,256,412 | +1.14(+2.09%) |
Jan 26, 2011 | 54.34 | 55.07 | 53.40 | 54.66 | 4,878,516 | +0.34(+0.63%) |
Jan 25, 2011 | 53.23 | 54.40 | 53.16 | 54.32 | 3,935,131 | +1.05(+1.97%) |
Jan 24, 2011 | 53.07 | 53.53 | 52.93 | 53.27 | 2,144,180 | -0.17(-0.32%) |
Jan 21, 2011 | 53.98 | 54.09 | 53.38 | 53.44 | 2,573,244 | -0.35(-0.65%) |
Jan 20, 2011 | 53.09 | 53.81 | 53.08 | 53.79 | 3,287,475 | +0.57(+1.07%) |
Jan 19, 2011 | 52.85 | 53.22 | 52.63 | 53.22 | 3,032,624 | -0.04(-0.08%) |
Jan 18, 2011 | 53.01 | 53.49 | 52.45 | 53.27 | 4,489,207 | +0.40(+0.76%) |
Jan 14, 2011 | 52.49 | 52.93 | 52.16 | 52.86 | 2,088,589 | +0.29(+0.56%) |
Jan 13, 2011 | 52.62 | 52.84 | 52.32 | 52.57 | 2,787,143 | +0.45(+0.87%) |
Jan 12, 2011 | 52.38 | 52.66 | 52.04 | 52.12 | 1,621,693 | +0.24(+0.47%) |
Jan 11, 2011 | 52.02 | 52.26 | 51.71 | 51.87 | 2,612,911 | +0.05(+0.10%) |
Jan 10, 2011 | 52.24 | 52.24 | 51.59 | 51.82 | 2,623,291 | -0.60(-1.15%) |
Jan 07, 2011 | 52.23 | 52.64 | 51.98 | 52.43 | 4,557,521 | +0.63(+1.23%) |
Jan 06, 2011 | 51.28 | 52.41 | 51.11 | 51.79 | 2,789,267 | +0.38(+0.75%) |
Jan 05, 2011 | 50.93 | 51.56 | 50.85 | 51.41 | 3,268,795 | +0.23(+0.46%) |
Jan 04, 2011 | 51.13 | 51.27 | 50.56 | 51.18 | 3,245,342 | +0.20(+0.39%) |
Jan 03, 2011 | 51.15 | 51.38 | 50.87 | 50.98 | 3,803,566 | -0.68(-1.32%) |
Dec 31, 2010 | 51.40 | 51.93 | 51.14 | 51.66 | 1,998,295 | +0.14(+0.27%) |
Dec 30, 2010 | 51.36 | 51.77 | 51.20 | 51.52 | 1,902,826 | -0.04(-0.08%) |
Dec 29, 2010 | 51.77 | 52.01 | 51.52 | 51.57 | 1,919,513 | -0.14(-0.27%) |
Dec 28, 2010 | 51.77 | 51.87 | 51.28 | 51.71 | 1,793,418 | -0.06(-0.11%) |
Dec 27, 2010 | 51.57 | 51.93 | 51.34 | 51.76 | 1,476,288 | +0.06(+0.11%) |
Dec 23, 2010 | 51.23 | 51.94 | 51.19 | 51.71 | 1,683,932 | +0.36(+0.69%) |
Dec 22, 2010 | 51.34 | 51.35 | 51.04 | 51.35 | 1,257,616 | +0.25(+0.48%) |
Dec 21, 2010 | 51.10 | 51.49 | 50.97 | 51.10 | 1,724,882 | +0.13(+0.26%) |
Dec 20, 2010 | 51.25 | 51.31 | 50.69 | 50.97 | 2,355,166 | -0.20(-0.38%) |
Dec 17, 2010 | 51.20 | 51.33 | 50.77 | 51.17 | 4,034,829 | -0.10(-0.20%) |
Dec 16, 2010 | 50.79 | 51.32 | 50.46 | 51.27 | 2,315,090 | +0.78(+1.54%) |
Dec 15, 2010 | 50.75 | 50.95 | 50.43 | 50.49 | 2,315,399 | -0.46(-0.90%) |
Dec 14, 2010 | 50.37 | 51.25 | 50.37 | 50.95 | 3,756,378 | +0.42(+0.84%) |
Dec 13, 2010 | 50.75 | 50.85 | 49.89 | 50.53 | 3,521,679 | -0.12(-0.23%) |
Dec 10, 2010 | 50.17 | 50.77 | 50.08 | 50.64 | 2,723,514 | +0.49(+0.97%) |
Dec 09, 2010 | 50.17 | 50.37 | 49.48 | 50.16 | 3,205,724 | +0.31(+0.61%) |
Dec 08, 2010 | 50.03 | 50.06 | 49.45 | 49.85 | 2,105,072 | -0.19(-0.38%) |
Dec 07, 2010 | 49.75 | 50.33 | 49.60 | 50.04 | 3,270,089 | +0.80(+1.63%) |
Dec 06, 2010 | 49.21 | 49.36 | 48.75 | 49.24 | 2,744,776 | +0.04(+0.07%) |
Dec 03, 2010 | 49.19 | 49.41 | 48.98 | 49.20 | 2,533,248 | -0.16(-0.32%) |
Dec 02, 2010 | 49.40 | 49.80 | 49.06 | 49.36 | 2,875,837 | +0.13(+0.27%) |
Dec 01, 2010 | 48.80 | 49.37 | 48.80 | 49.23 | 2,332,746 | +1.11(+2.32%) |
Nov 30, 2010 | 47.92 | 48.48 | 47.64 | 48.12 | 2,941,880 | -0.16(-0.33%) |
Nov 29, 2010 | 48.42 | 48.43 | 47.36 | 48.28 | 3,368,531 | -0.59(-1.21%) |
Nov 26, 2010 | 49.07 | 49.29 | 48.66 | 48.87 | 763,289 | -0.66(-1.32%) |
Nov 24, 2010 | 48.62 | 49.52 | 49.52 | 49.52 | 2,642,774 | +1.12(+2.32%) |
Nov 23, 2010 | 47.78 | 48.50 | 47.67 | 48.40 | 2,604,993 | +0.16(+0.33%) |
Nov 22, 2010 | 48.27 | 48.49 | 47.74 | 48.24 | 2,036,696 | -0.25(-0.51%) |
Nov 19, 2010 | 48.85 | 48.94 | 48.23 | 48.49 | 2,272,938 | -0.33(-0.67%) |
Nov 18, 2010 | 47.99 | 48.82 | 47.64 | 48.82 | 3,189,157 | +1.21(+2.54%) |
Nov 17, 2010 | 47.75 | 47.86 | 47.20 | 47.61 | 2,365,296 | -0.11(-0.23%) |
Nov 16, 2010 | 48.08 | 48.33 | 47.38 | 47.72 | 2,796,589 | -0.74(-1.52%) |
Nov 15, 2010 | 48.48 | 48.92 | 48.21 | 48.45 | 1,755,546 | +0.04(+0.08%) |
Nov 12, 2010 | 48.82 | 48.91 | 48.23 | 48.42 | 2,406,837 | -0.67(-1.36%) |
Nov 11, 2010 | 49.30 | 49.51 | 48.84 | 49.09 | 2,714,400 | -0.58(-1.16%) |
Nov 10, 2010 | 50.28 | 50.31 | 49.49 | 49.66 | 2,241,673 | -0.72(-1.43%) |
Nov 09, 2010 | 50.62 | 50.68 | 50.16 | 50.38 | 2,354,208 | -0.15(-0.29%) |
Nov 08, 2010 | 50.34 | 50.82 | 50.21 | 50.53 | 1,844,373 | -0.19(-0.37%) |
Nov 05, 2010 | 50.31 | 50.95 | 50.16 | 50.72 | 2,442,438 | +0.36(+0.71%) |
Nov 04, 2010 | 50.10 | 50.45 | 49.69 | 50.36 | 3,136,911 | +0.89(+1.80%) |
Nov 03, 2010 | 49.66 | 50.07 | 48.98 | 49.47 | 3,304,094 | -0.03(-0.06%) |
Nov 02, 2010 | 49.90 | 50.31 | 49.49 | 49.50 | 2,842,706 | +0.09(+0.19%) |
Nov 01, 2010 | 49.75 | 50.13 | 49.01 | 49.41 | 2,544,260 | -0.19(-0.38%) |
Oct 29, 2010 | 49.06 | 49.60 | 48.99 | 49.60 | 4,752,621 | +0.25(+0.50%) |
Oct 28, 2010 | 48.28 | 49.42 | 48.07 | 49.35 | 6,966,415 | +1.72(+3.61%) |
Oct 27, 2010 | 46.77 | 47.71 | 46.22 | 47.63 | 5,318,570 | +0.99(+2.12%) |
Oct 25, 2010 | 47.40 | 47.42 | 46.59 | 46.64 | 2,421,286 | -0.32(-0.68%) |
Oct 22, 2010 | 46.99 | 47.13 | 46.62 | 46.96 | 1,674,054 | -0.04(-0.08%) |
Oct 21, 2010 | 46.72 | 47.44 | 46.72 | 47.00 | 2,391,854 | +0.52(+1.13%) |
Oct 20, 2010 | 46.06 | 46.85 | 46.04 | 46.47 | 2,465,427 | +0.63(+1.38%) |
Oct 19, 2010 | 46.20 | 46.36 | 45.26 | 45.84 | 2,975,869 | -1.03(-2.19%) |
Oct 18, 2010 | 46.55 | 46.95 | 46.27 | 46.87 | 1,746,625 | +0.32(+0.69%) |
Oct 15, 2010 | 46.23 | 46.63 | 45.79 | 46.54 | 4,068,086 | +0.55(+1.20%) |
Oct 14, 2010 | 46.68 | 46.74 | 45.81 | 45.99 | 2,417,644 | -0.65(-1.39%) |
Oct 13, 2010 | 46.29 | 46.97 | 46.29 | 46.64 | 2,134,654 | +0.50(+1.09%) |
Oct 12, 2010 | 45.85 | 46.28 | 45.23 | 46.14 | 1,944,577 | +0.17(+0.38%) |
Oct 11, 2010 | 46.22 | 46.25 | 45.86 | 45.96 | 1,085,103 | -0.17(-0.38%) |
Oct 08, 2010 | 46.14 | 46.34 | 45.64 | 46.14 | 1,997,052 | +0.17(+0.38%) |
Oct 07, 2010 | 46.46 | 46.62 | 45.72 | 45.96 | 2,086,975 | -0.37(-0.80%) |
Oct 06, 2010 | 45.97 | 46.43 | 45.88 | 46.33 | 2,932,654 | +0.47(+1.03%) |
Oct 05, 2010 | 45.12 | 45.91 | 44.76 | 45.86 | 3,782,375 | +1.20(+2.69%) |
Oct 04, 2010 | 45.14 | 45.37 | 44.49 | 44.66 | 2,676,096 | -0.51(-1.14%) |
Oct 01, 2010 | 45.17 | 45.87 | 45.12 | 45.17 | 2,429,547 | -0.26(-0.56%) |
Sep 30, 2010 | 45.42 | 46.72 | 45.29 | 45.43 | 7,189 | -0.18(-0.39%) |
Sep 29, 2010 | 45.54 | 45.70 | 45.09 | 45.61 | 2,994,452 | -0.15(-0.33%) |
Sep 28, 2010 | 45.74 | 45.82 | 45.01 | 45.76 | 438 | +0.10(+0.22%) |
Sep 27, 2010 | 46.16 | 46.26 | 45.58 | 45.66 | 1,781,574 | -0.40(-0.86%) |
Sep 24, 2010 | 45.24 | 46.11 | 45.24 | 46.06 | 1,756,540 | +1.23(+2.74%) |
Sep 23, 2010 | 44.83 | 45.46 | 44.74 | 44.83 | 2,052,958 | -0.64(-1.42%) |
Sep 22, 2010 | 46.02 | 46.23 | 45.26 | 45.47 | 2,271,358 | -0.54(-1.16%) |
Sep 21, 2010 | 46.01 | 46.44 | 45.74 | 46.01 | 1,863,177 | -0.01(-0.03%) |
Sep 20, 2010 | 45.64 | 46.09 | 45.09 | 46.02 | 2,523,030 | +0.68(+1.50%) |
Sep 17, 2010 | 45.34 | 45.43 | 44.44 | 45.34 | 4,317,044 | +1.03(+2.32%) |
Sep 15, 2010 | 44.13 | 44.33 | 43.78 | 44.31 | 3,199,398 | -0.14(-0.31%) |
Sep 14, 2010 | 44.80 | 44.89 | 44.23 | 44.45 | 2,981,184 | -0.52(-1.16%) |
Sep 13, 2010 | 44.67 | 45.48 | 44.67 | 44.97 | 3,889,698 | +0.76(+1.72%) |
Sep 10, 2010 | 43.47 | 44.30 | 43.29 | 44.21 | 3,404,505 | +0.95(+2.19%) |
Sep 09, 2010 | 43.39 | 43.70 | 42.86 | 43.26 | 2,543,636 | +0.24(+0.55%) |
Sep 08, 2010 | 42.53 | 43.29 | 42.37 | 43.03 | 800 | +0.72(+1.71%) |
Sep 07, 2010 | 42.84 | 42.89 | 41.75 | 42.30 | 1,425 | -0.89(-2.06%) |
Sep 03, 2010 | 43.06 | 43.39 | 42.85 | 43.19 | 2,266,534 | +0.56(+1.31%) |
Sep 02, 2010 | 42.05 | 42.64 | 41.81 | 42.63 | 243 | +0.85(+2.02%) |
Sep 01, 2010 | 41.01 | 41.95 | 40.67 | 41.79 | 2,682,459 | +1.37(+3.38%) |
Aug 31, 2010 | 40.41 | 40.81 | 40.27 | 40.42 | 41,708 | -0.61(-1.48%) |
Aug 30, 2010 | 41.32 | 41.61 | 40.88 | 41.03 | 2,929,557 | -0.46(-1.12%) |
Aug 27, 2010 | 40.45 | 41.52 | 40.11 | 41.49 | 3,888,728 | +0.15(+0.37%) |
Aug 26, 2010 | 41.34 | 41.75 | 40.97 | 41.34 | 2,857,679 | +0.12(+0.30%) |
Aug 25, 2010 | 41.59 | 41.74 | 40.69 | 41.22 | 5,986,160 | -0.64(-1.52%) |
Aug 24, 2010 | 42.27 | 42.52 | 41.67 | 41.85 | 775 | -1.06(-2.46%) |
Aug 23, 2010 | 43.50 | 43.65 | 42.84 | 42.91 | 2,748,174 | -0.65(-1.49%) |
Aug 20, 2010 | 43.52 | 43.76 | 43.18 | 43.56 | 3,274,267 | -0.28(-0.64%) |
Aug 19, 2010 | 45.06 | 45.09 | 43.68 | 43.84 | 913 | -1.35(-2.99%) |
Aug 18, 2010 | 45.24 | 45.33 | 44.84 | 45.20 | 2,523,540 | +0.11(+0.24%) |
Aug 17, 2010 | 44.19 | 45.41 | 44.14 | 45.09 | 3,762,610 | +1.39(+3.18%) |
Aug 16, 2010 | 43.59 | 43.90 | 43.22 | 43.70 | 2,144,539 | -0.18(-0.41%) |
Aug 13, 2010 | 43.88 | 44.23 | 43.68 | 43.88 | 2,620,303 | +0.20(+0.46%) |
Aug 12, 2010 | 43.60 | 44.13 | 43.55 | 43.68 | 2,880,649 | -0.67(-1.52%) |
Aug 11, 2010 | 45.69 | 45.69 | 44.13 | 44.35 | 508 | -2.00(-4.32%) |
Aug 10, 2010 | 46.02 | 46.61 | 45.63 | 46.35 | 2,880,849 | -0.17(-0.36%) |
Aug 09, 2010 | 46.32 | 46.58 | 46.19 | 46.52 | 1,649,023 | +0.39(+0.85%) |
Aug 06, 2010 | 46.13 | 46.30 | 45.54 | 46.13 | 3,322,966 | +0.01(+0.02%) |
Aug 05, 2010 | 45.61 | 46.14 | 45.48 | 46.12 | 2,235,771 | +0.31(+0.68%) |
Aug 04, 2010 | 45.51 | 45.90 | 45.36 | 45.81 | 2,190,769 | +0.48(+1.07%) |
Aug 03, 2010 | 45.28 | 45.71 | 45.16 | 45.33 | 2,158,876 | -0.17(-0.38%) |
Aug 02, 2010 | 44.88 | 45.67 | 44.65 | 45.50 | 2,972,790 | +1.20(+2.71%) |
Jul 30, 2010 | 44.30 | 44.49 | 43.81 | 44.30 | 3,879,569 | -0.35(-0.78%) |
Jul 29, 2010 | 45.06 | 45.34 | 44.14 | 44.65 | 2,560,785 | -0.05(-0.11%) |
Jul 28, 2010 | 44.70 | 45.25 | 44.28 | 44.70 | 381 | +0.02(+0.05%) |
Jul 27, 2010 | 44.67 | 45.38 | 44.62 | 44.67 | 510 | -0.52(-1.15%) |
Jul 26, 2010 | 44.34 | 45.62 | 44.33 | 45.20 | 2,055,525 | +0.87(+1.96%) |
Jul 23, 2010 | 44.10 | 44.75 | 43.74 | 44.33 | 2,840,349 | +0.19(+0.43%) |
Jul 22, 2010 | 43.32 | 44.41 | 43.32 | 44.14 | 138 | +1.27(+2.95%) |
Jul 21, 2010 | 43.05 | 43.71 | 42.67 | 42.87 | 3,437,140 | +0.05(+0.12%) |
Jul 20, 2010 | 42.82 | 42.83 | 41.17 | 42.82 | 4,466,121 | +0.44(+1.04%) |
Jul 19, 2010 | 42.60 | 42.70 | 42.09 | 42.38 | 2,783,875 | -0.22(-0.51%) |
Jul 16, 2010 | 42.60 | 44.33 | 42.49 | 42.60 | 3,203,293 | -1.86(-4.18%) |
Jul 15, 2010 | 44.55 | 44.72 | 43.72 | 44.46 | 2,946,335 | -0.10(-0.23%) |
Jul 14, 2010 | 43.58 | 44.56 | 43.51 | 44.56 | 3,890,596 | +0.76(+1.73%) |
Jul 13, 2010 | 43.70 | 43.99 | 43.44 | 43.80 | 2,690,765 | +0.50(+1.15%) |
Jul 12, 2010 | 43.64 | 43.71 | 43.05 | 43.30 | 2,584,466 | -0.70(-1.59%) |
Jul 09, 2010 | 44.00 | 44.02 | 43.39 | 44.00 | 1,796,433 | -0.09(-0.21%) |
Jul 08, 2010 | 43.81 | 44.18 | 43.62 | 44.10 | 6,083 | +0.54(+1.25%) |
Jul 07, 2010 | 42.58 | 43.59 | 42.37 | 43.55 | 4,476,524 | +1.14(+2.69%) |
Jul 06, 2010 | 42.73 | 43.18 | 42.03 | 42.41 | 1,386 | -0.04(-0.10%) |
Jul 02, 2010 | 42.45 | 42.85 | 42.16 | 42.45 | 3,154,015 | +0.14(+0.34%) |
Jul 01, 2010 | 42.31 | 42.56 | 41.72 | 42.31 | 4,125,223 | -0.04(-0.10%) |
Jun 30, 2010 | 42.61 | 43.17 | 42.29 | 42.35 | 32,632 | -0.33(-0.76%) |
Jun 29, 2010 | 44.04 | 44.21 | 42.51 | 42.68 | 139 | -2.72(-5.99%) |
Jun 25, 2010 | 45.40 | 45.73 | 44.75 | 45.40 | 4,199,282 | -0.02(-0.05%) |
Jun 24, 2010 | 46.44 | 46.75 | 45.34 | 45.42 | 3,989,082 | -1.18(-2.53%) |
Jun 23, 2010 | 47.07 | 47.13 | 45.97 | 46.60 | 3,864,793 | -0.40(-0.86%) |
Jun 22, 2010 | 48.19 | 48.37 | 46.90 | 47.00 | 2,542,490 | -0.96(-1.99%) |
Jun 21, 2010 | 48.82 | 48.89 | 47.72 | 47.96 | 3,046,345 | -0.09(-0.18%) |
Jun 18, 2010 | 48.04 | 48.18 | 47.70 | 48.04 | 4,642,915 | +0.42(+0.89%) |
Jun 17, 2010 | 47.55 | 47.79 | 46.99 | 47.62 | 1,810 | +0.01(+0.03%) |
Jun 16, 2010 | 47.47 | 47.83 | 47.30 | 47.60 | 2,160,778 | -0.24(-0.50%) |
Jun 15, 2010 | 46.60 | 47.88 | 46.43 | 47.84 | 2,716,660 | +1.66(+3.59%) |
Jun 14, 2010 | 46.77 | 46.97 | 46.07 | 46.18 | 2,407,486 | -0.19(-0.42%) |
Jun 11, 2010 | 45.54 | 46.46 | 45.21 | 46.38 | 2,481,968 | +0.37(+0.80%) |
Jun 10, 2010 | 45.46 | 46.13 | 45.42 | 46.01 | 3,443,342 | +1.09(+2.43%) |
Jun 09, 2010 | 45.09 | 45.84 | 44.76 | 44.92 | 2,776,732 | -0.07(-0.16%) |
Jun 08, 2010 | 44.60 | 45.19 | 44.37 | 44.99 | 6,077,521 | +0.41(+0.92%) |
Jun 07, 2010 | 46.91 | 46.91 | 44.50 | 44.58 | 6,986,761 | -2.23(-4.76%) |
Jun 04, 2010 | 46.81 | 48.16 | 46.64 | 46.81 | 4,134,360 | -2.08(-4.25%) |
Jun 03, 2010 | 48.98 | 49.62 | 48.58 | 48.88 | 3,090,788 | +0.11(+0.22%) |
Jun 02, 2010 | 48.24 | 48.83 | 47.36 | 48.77 | 3,211 | +0.85(+1.77%) |