Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 68.25 | 68.33 | 67.24 | 67.51 | 27,250 | +0.88(+1.32%) |
May 23, 2011 | 66.64 | 66.90 | 66.19 | 66.63 | 36,488 | -2.36(-3.42%) |
May 20, 2011 | 70.24 | 70.37 | 68.57 | 68.99 | 27,847 | -2.49(-3.48%) |
May 19, 2011 | 71.60 | 71.75 | 70.59 | 71.48 | 28,678 | +1.01(+1.43%) |
May 18, 2011 | 70.01 | 70.70 | 69.87 | 70.47 | 17,126 | +0.37(+0.53%) |
May 17, 2011 | 69.34 | 70.30 | 69.23 | 70.10 | 33,472 | -0.34(-0.48%) |
May 16, 2011 | 70.07 | 71.52 | 69.92 | 70.44 | 24,560 | -0.85(-1.19%) |
May 13, 2011 | 72.36 | 72.36 | 70.68 | 71.29 | 48,648 | -1.37(-1.89%) |
May 12, 2011 | 72.20 | 72.96 | 71.29 | 72.66 | 71,099 | +0.97(+1.35%) |
May 11, 2011 | 72.90 | 72.90 | 71.42 | 71.69 | 36,113 | -1.87(-2.54%) |
May 10, 2011 | 73.71 | 73.81 | 73.09 | 73.56 | 15,709 | +0.78(+1.07%) |
May 09, 2011 | 72.49 | 72.95 | 72.00 | 72.78 | 25,590 | +0.12(+0.17%) |
May 06, 2011 | 74.60 | 74.75 | 72.45 | 72.66 | 22,046 | -0.84(-1.14%) |
May 05, 2011 | 73.72 | 74.22 | 73.10 | 73.50 | 24,436 | -1.85(-2.46%) |
May 04, 2011 | 76.70 | 76.72 | 75.14 | 75.35 | 22,409 | -0.80(-1.05%) |
May 03, 2011 | 76.71 | 76.73 | 75.65 | 76.15 | 543,720 | -1.11(-1.44%) |
May 02, 2011 | 77.40 | 77.40 | 77.25 | 77.26 | 833,362 | +0.41(+0.53%) |
Apr 29, 2011 | 77.20 | 77.29 | 76.74 | 76.85 | 661,754 | -2.35(-2.97%) |
Apr 28, 2011 | 77.73 | 79.50 | 77.73 | 79.20 | 94,602 | +0.58(+0.74%) |
Apr 27, 2011 | 78.03 | 78.79 | 77.00 | 78.62 | 37,547 | +2.27(+2.97%) |
Apr 26, 2011 | 75.51 | 76.35 | 75.44 | 76.35 | 67,334 | +1.85(+2.48%) |
Apr 25, 2011 | 74.65 | 74.70 | 74.16 | 74.50 | 20,860 | -0.10(-0.13%) |
Apr 21, 2011 | 74.37 | 74.90 | 74.17 | 74.60 | 43,337 | +0.69(+0.93%) |
Apr 20, 2011 | 74.07 | 74.58 | 73.77 | 73.91 | 44,672 | +3.38(+4.79%) |
Apr 19, 2011 | 70.75 | 70.90 | 70.17 | 70.53 | 208,360 | +0.94(+1.35%) |
Apr 18, 2011 | 70.39 | 70.39 | 68.58 | 69.59 | 163,710 | -2.00(-2.79%) |
Apr 15, 2011 | 71.50 | 71.70 | 71.23 | 71.59 | 70,112 | -1.08(-1.49%) |
Apr 14, 2011 | 71.83 | 72.75 | 71.78 | 72.67 | 60,913 | -0.95(-1.29%) |
Apr 13, 2011 | 73.91 | 74.16 | 73.15 | 73.62 | 58,986,124 | +0.67(+0.92%) |
Apr 12, 2011 | 73.18 | 73.25 | 72.36 | 72.95 | 21,491,208 | +0.13(+0.18%) |
Apr 11, 2011 | 72.86 | 73.37 | 72.59 | 72.82 | 72,407 | -2.28(-3.04%) |
Apr 08, 2011 | 75.56 | 75.56 | 74.74 | 75.10 | 19,214 | +0.14(+0.19%) |
Apr 07, 2011 | 74.76 | 75.47 | 74.31 | 74.96 | 107,749 | -0.63(-0.83%) |
Apr 06, 2011 | 75.14 | 75.72 | 75.00 | 75.59 | 83,312 | +1.14(+1.53%) |
Apr 05, 2011 | 73.56 | 74.71 | 73.52 | 74.45 | 109,106 | +1.31(+1.79%) |
Apr 04, 2011 | 73.65 | 73.82 | 73.06 | 73.14 | 110,743 | +0.09(+0.12%) |
Apr 01, 2011 | 72.00 | 73.40 | 71.73 | 73.05 | 93,395 | +2.26(+3.19%) |
Mar 31, 2011 | 70.77 | 71.10 | 70.60 | 70.79 | 65,466 | +0.29(+0.41%) |
Mar 30, 2011 | 70.50 | 70.50 | 70.50 | 70.50 | 56,831 | +2.15(+3.15%) |
Mar 29, 2011 | 67.35 | 68.35 | 67.08 | 68.35 | 158,014 | +0.78(+1.15%) |
Mar 28, 2011 | 67.72 | 68.50 | 67.57 | 67.57 | 96,575 | -1.28(-1.86%) |
Mar 25, 2011 | 69.14 | 69.63 | 68.68 | 68.85 | 103,581 | -0.74(-1.06%) |
Mar 24, 2011 | 68.63 | 69.92 | 68.46 | 69.59 | 66,894 | +2.65(+3.96%) |
Mar 23, 2011 | 66.29 | 67.05 | 66.06 | 66.94 | 72,971 | +1.03(+1.56%) |
Mar 22, 2011 | 66.64 | 66.74 | 65.75 | 65.91 | 35,413 | -0.71(-1.07%) |
Mar 21, 2011 | 66.11 | 66.90 | 66.05 | 66.62 | 170,421 | +1.60(+2.46%) |
Mar 18, 2011 | 65.56 | 66.06 | 64.70 | 65.02 | 246,534 | +2.12(+3.37%) |
Mar 17, 2011 | 63.49 | 64.00 | 62.70 | 62.90 | 398,726 | +1.90(+3.11%) |
Mar 16, 2011 | 63.05 | 63.47 | 60.25 | 61.00 | 268,727 | -2.33(-3.68%) |
Mar 15, 2011 | 61.92 | 63.73 | 61.79 | 63.33 | 181,144 | -2.87(-4.34%) |
Mar 14, 2011 | 65.67 | 66.30 | 65.57 | 66.20 | 148,529 | -0.50(-0.75%) |
Mar 11, 2011 | 66.00 | 66.75 | 65.85 | 66.70 | 79,380 | -0.20(-0.30%) |
Mar 10, 2011 | 67.60 | 67.84 | 66.60 | 66.90 | 123,774 | -2.43(-3.50%) |
Mar 09, 2011 | 69.47 | 69.73 | 68.87 | 69.33 | 69,797 | +0.88(+1.29%) |
Mar 08, 2011 | 67.56 | 68.78 | 67.33 | 68.45 | 112,097 | +0.72(+1.06%) |
Mar 07, 2011 | 68.63 | 68.93 | 67.38 | 67.73 | 81,491 | +0.53(+0.79%) |
Mar 04, 2011 | 68.02 | 68.19 | 66.90 | 67.20 | 133,360 | -1.90(-2.75%) |
Mar 03, 2011 | 69.82 | 69.82 | 68.27 | 69.10 | 187,661 | +0.37(+0.54%) |
Mar 02, 2011 | 68.72 | 69.19 | 68.41 | 68.73 | 105,552 | -1.03(-1.48%) |
Mar 01, 2011 | 71.85 | 72.00 | 69.60 | 69.76 | 147,460 | -0.80(-1.13%) |
Feb 28, 2011 | 70.88 | 70.95 | 70.25 | 70.56 | 102,119 | +0.06(+0.09%) |
Feb 25, 2011 | 69.90 | 70.71 | 69.90 | 70.50 | 68,958 | +0.94(+1.35%) |
Feb 24, 2011 | 69.77 | 69.97 | 69.07 | 69.56 | 133,783 | -0.74(-1.05%) |
Feb 23, 2011 | 70.76 | 71.28 | 70.05 | 70.30 | 163,049 | -1.36(-1.90%) |
Feb 22, 2011 | 72.42 | 72.85 | 71.62 | 71.66 | 98,855 | -0.27(-0.38%) |
Feb 18, 2011 | 71.69 | 72.10 | 71.33 | 71.93 | 442,008 | -0.29(-0.40%) |
Feb 17, 2011 | 71.46 | 72.22 | 71.13 | 72.22 | 44,084 | -0.74(-1.01%) |
Feb 16, 2011 | 73.28 | 73.45 | 72.50 | 72.96 | 334,881 | -2.54(-3.36%) |
Feb 15, 2011 | 76.25 | 76.25 | 75.35 | 75.50 | 36,108 | -1.08(-1.41%) |
Feb 14, 2011 | 76.26 | 76.58 | 76.15 | 76.58 | 34,369 | -0.32(-0.42%) |
Feb 11, 2011 | 75.69 | 76.95 | 75.63 | 76.90 | 48,678 | +1.47(+1.95%) |
Feb 10, 2011 | 75.06 | 75.77 | 74.82 | 75.43 | 102,422 | -0.02(-0.03%) |
Feb 09, 2011 | 75.12 | 75.80 | 75.10 | 75.45 | 61,347 | -0.15(-0.20%) |
Feb 08, 2011 | 75.52 | 75.80 | 74.75 | 75.60 | 73,413 | +2.76(+3.79%) |
Feb 07, 2011 | 72.07 | 72.98 | 72.07 | 72.84 | 39,566 | +1.10(+1.53%) |
Feb 04, 2011 | 71.39 | 71.74 | 70.87 | 71.74 | 30,974 | -0.93(-1.28%) |
Feb 03, 2011 | 72.02 | 72.67 | 71.26 | 72.67 | 91,238 | +0.26(+0.36%) |
Feb 02, 2011 | 72.53 | 72.68 | 72.21 | 72.41 | 276,660 | -1.72(-2.32%) |
Feb 01, 2011 | 73.32 | 74.15 | 73.01 | 74.13 | 87,967 | +1.01(+1.38%) |
Jan 31, 2011 | 73.89 | 73.95 | 72.90 | 73.12 | 1,101,679 | -1.01(-1.36%) |
Jan 28, 2011 | 75.88 | 76.13 | 74.02 | 74.13 | 99,831 | -2.67(-3.48%) |
Jan 27, 2011 | 76.51 | 77.00 | 76.41 | 76.80 | 121,438 | -0.23(-0.30%) |
Jan 26, 2011 | 76.45 | 77.32 | 76.45 | 77.03 | 89,248 | +1.27(+1.68%) |
Jan 25, 2011 | 76.10 | 76.20 | 75.08 | 75.76 | 164,548 | +1.30(+1.75%) |
Jan 24, 2011 | 73.60 | 74.54 | 73.38 | 74.46 | 179,873 | -0.24(-0.32%) |
Jan 21, 2011 | 75.55 | 76.29 | 74.18 | 74.70 | 121,378 | -0.37(-0.49%) |
Jan 20, 2011 | 74.19 | 75.25 | 73.89 | 75.07 | 39,566 | -1.59(-2.07%) |
Jan 19, 2011 | 77.76 | 77.92 | 76.54 | 76.66 | 76,358 | -1.65(-2.11%) |
Jan 18, 2011 | 78.05 | 78.90 | 78.05 | 78.31 | 57,738 | +3.41(+4.55%) |
Jan 14, 2011 | 74.26 | 75.20 | 74.05 | 74.90 | 457,471 | +1.93(+2.64%) |
Jan 13, 2011 | 72.87 | 73.45 | 72.76 | 72.97 | 63,116 | +0.78(+1.08%) |
Jan 12, 2011 | 71.96 | 72.19 | 71.40 | 72.19 | 49,425 | +0.87(+1.22%) |
Jan 11, 2011 | 70.71 | 71.50 | 70.70 | 71.32 | 53,851 | +1.21(+1.73%) |
Jan 10, 2011 | 69.85 | 70.20 | 69.52 | 70.11 | 108,206 | -0.41(-0.58%) |
Jan 07, 2011 | 71.99 | 72.30 | 70.00 | 70.52 | 62,173 | -0.30(-0.42%) |
Jan 06, 2011 | 72.66 | 72.78 | 70.80 | 70.82 | 49,664 | +0.17(+0.24%) |
Jan 05, 2011 | 70.39 | 71.10 | 69.98 | 70.65 | 47,392 | +1.37(+1.98%) |
Jan 04, 2011 | 69.85 | 70.00 | 68.86 | 69.28 | 43,313 | +0.33(+0.48%) |
Jan 03, 2011 | 68.70 | 69.30 | 68.67 | 68.95 | 56,173 | +1.37(+2.03%) |
Dec 31, 2010 | 67.45 | 67.80 | 67.25 | 67.58 | 50,700 | +0.57(+0.85%) |
Dec 30, 2010 | 67.45 | 67.78 | 66.90 | 67.01 | 31,780 | -0.71(-1.05%) |
Dec 29, 2010 | 67.67 | 68.03 | 67.36 | 67.72 | 40,700 | -0.01(-0.01%) |
Dec 28, 2010 | 67.62 | 67.79 | 67.37 | 67.73 | 34,797 | -0.12(-0.18%) |
Dec 27, 2010 | 68.24 | 68.24 | 67.70 | 67.85 | 65,496 | -3.05(-4.30%) |
Dec 23, 2010 | 70.86 | 71.10 | 70.60 | 70.90 | 167,885 | -0.34(-0.48%) |
Dec 22, 2010 | 71.77 | 71.81 | 71.18 | 71.24 | 36,663 | -0.53(-0.74%) |
Dec 21, 2010 | 71.99 | 72.10 | 71.50 | 71.77 | 48,270 | +0.96(+1.36%) |
Dec 20, 2010 | 71.25 | 71.29 | 70.47 | 70.81 | 57,809 | -0.04(-0.06%) |
Dec 17, 2010 | 71.17 | 71.32 | 70.42 | 70.85 | 41,385 | -1.30(-1.80%) |
Dec 16, 2010 | 71.42 | 72.15 | 71.36 | 72.15 | 42,715 | +1.20(+1.69%) |
Dec 15, 2010 | 71.64 | 72.29 | 70.90 | 70.95 | 83,523 | -1.49(-2.06%) |
Dec 14, 2010 | 72.30 | 72.75 | 71.90 | 72.44 | 147,821 | -0.91(-1.24%) |
Dec 13, 2010 | 72.98 | 73.70 | 72.90 | 73.35 | 33,011 | +0.59(+0.81%) |
Dec 10, 2010 | 72.34 | 72.78 | 72.02 | 72.76 | 366,207 | +1.86(+2.62%) |
Dec 09, 2010 | 70.87 | 71.13 | 70.08 | 70.90 | 144,200 | +0.23(+0.33%) |
Dec 08, 2010 | 70.75 | 71.32 | 70.01 | 70.67 | 65,329 | -0.88(-1.23%) |
Dec 07, 2010 | 72.69 | 72.73 | 71.55 | 71.55 | 193,573 | +0.06(+0.08%) |
Dec 06, 2010 | 71.59 | 71.75 | 70.96 | 71.49 | 74,520 | -1.25(-1.72%) |
Dec 03, 2010 | 71.99 | 73.20 | 71.90 | 72.74 | 307,554 | +1.67(+2.35%) |
Dec 02, 2010 | 68.68 | 71.07 | 68.68 | 71.07 | 293,000 | +2.52(+3.68%) |
Dec 01, 2010 | 67.33 | 68.55 | 67.33 | 68.55 | 93,062 | +3.80(+5.87%) |
Nov 30, 2010 | 63.90 | 65.50 | 63.65 | 64.75 | 120,662 | -1.25(-1.89%) |
Nov 29, 2010 | 65.85 | 66.08 | 65.00 | 66.00 | 89,901 | -2.25(-3.30%) |
Nov 26, 2010 | 67.88 | 68.69 | 67.84 | 68.25 | 38,626 | -1.32(-1.90%) |
Nov 24, 2010 | 69.21 | 69.57 | 69.57 | 69.57 | 71,261 | +3.25(+4.90%) |
Nov 23, 2010 | 67.63 | 67.65 | 66.25 | 66.32 | 86,326 | -2.83(-4.09%) |
Nov 22, 2010 | 68.91 | 69.50 | 68.00 | 69.15 | 41,798 | -0.47(-0.68%) |
Nov 19, 2010 | 68.77 | 69.67 | 68.59 | 69.62 | 65,624 | +0.27(+0.39%) |
Nov 18, 2010 | 68.35 | 69.40 | 68.19 | 69.35 | 130,145 | +2.85(+4.29%) |
Nov 17, 2010 | 66.51 | 66.84 | 66.31 | 66.50 | 54,263 | -0.30(-0.45%) |
Nov 16, 2010 | 67.90 | 68.12 | 66.55 | 66.80 | 63,720 | -2.05(-2.98%) |
Nov 15, 2010 | 69.55 | 69.70 | 68.83 | 68.85 | 140,969 | +0.82(+1.21%) |
Nov 12, 2010 | 68.08 | 69.07 | 67.80 | 68.03 | 55,846 | +0.26(+0.38%) |
Nov 11, 2010 | 67.62 | 68.05 | 67.20 | 67.77 | 34,158 | -0.33(-0.48%) |
Nov 10, 2010 | 68.04 | 68.19 | 66.64 | 68.10 | 74,222 | -0.41(-0.60%) |
Nov 09, 2010 | 69.30 | 70.00 | 68.25 | 68.51 | 60,690 | +0.18(+0.26%) |
Nov 08, 2010 | 68.35 | 68.47 | 67.83 | 68.33 | 62,489 | -0.75(-1.09%) |
Nov 05, 2010 | 69.54 | 69.70 | 68.60 | 69.08 | 69,070 | -2.30(-3.22%) |
Nov 04, 2010 | 70.80 | 71.43 | 70.76 | 71.38 | 133,755 | +2.72(+3.96%) |
Nov 03, 2010 | 68.35 | 68.73 | 67.58 | 68.66 | 73,405 | +0.84(+1.24%) |
Nov 02, 2010 | 67.93 | 68.04 | 67.55 | 67.82 | 37,008 | +1.97(+2.99%) |
Nov 01, 2010 | 66.68 | 66.80 | 65.55 | 65.85 | 140,861 | -0.15(-0.23%) |
Oct 29, 2010 | 66.15 | 66.23 | 65.70 | 66.00 | 121,203 | +0.60(+0.92%) |
Oct 28, 2010 | 66.80 | 66.95 | 64.95 | 65.40 | 1,942,695 | -0.60(-0.91%) |
Oct 27, 2010 | 66.95 | 67.22 | 65.44 | 66.00 | 663,438 | -3.12(-4.51%) |
Oct 25, 2010 | 69.76 | 70.10 | 69.12 | 69.12 | 217,500 | +0.50(+0.73%) |
Oct 22, 2010 | 68.21 | 68.92 | 67.86 | 68.62 | 114,980 | +0.67(+0.99%) |
Oct 21, 2010 | 67.48 | 68.71 | 67.40 | 67.95 | 144,926 | +1.13(+1.69%) |
Oct 20, 2010 | 65.62 | 67.00 | 65.62 | 66.82 | 108,021 | +2.52(+3.92%) |
Oct 19, 2010 | 65.08 | 65.16 | 64.00 | 64.30 | 156,641 | -2.83(-4.22%) |
Oct 18, 2010 | 66.91 | 67.20 | 66.49 | 67.13 | 75,771 | +0.28(+0.42%) |
Oct 15, 2010 | 67.25 | 67.34 | 66.11 | 66.85 | 45,573 | +0.25(+0.38%) |
Oct 14, 2010 | 66.45 | 66.89 | 66.21 | 66.60 | 601,453 | -0.25(-0.37%) |
Oct 13, 2010 | 66.65 | 67.39 | 66.53 | 66.85 | 86,888 | +0.63(+0.95%) |
Oct 12, 2010 | 65.95 | 66.35 | 65.32 | 66.22 | 186,265 | +2.57(+4.04%) |
Oct 11, 2010 | 64.16 | 64.50 | 63.55 | 63.65 | 21,927 | +0.24(+0.38%) |
Oct 08, 2010 | 62.90 | 63.52 | 62.65 | 63.41 | 36,868 | +0.36(+0.57%) |
Oct 07, 2010 | 63.50 | 63.55 | 62.39 | 63.05 | 126,388 | +1.71(+2.79%) |
Oct 06, 2010 | 61.65 | 61.78 | 61.15 | 61.34 | 65,876 | -0.86(-1.38%) |
Oct 05, 2010 | 61.42 | 62.40 | 61.30 | 62.20 | 129,133 | +2.65(+4.45%) |
Oct 04, 2010 | 60.25 | 60.48 | 59.55 | 59.55 | 116,612 | -2.77(-4.44%) |
Oct 01, 2010 | 63.15 | 63.29 | 62.02 | 62.32 | 270,653 | -0.98(-1.55%) |
Sep 30, 2010 | 64.20 | 64.65 | 62.84 | 63.30 | 82,045 | +0.15(+0.24%) |
Sep 29, 2010 | 63.26 | 63.46 | 62.74 | 63.15 | 87,387 | +0.35(+0.56%) |
Sep 28, 2010 | 62.45 | 62.91 | 61.54 | 62.80 | 217,898 | +0.34(+0.54%) |
Sep 27, 2010 | 62.55 | 62.77 | 62.22 | 62.46 | 87,719 | +0.21(+0.34%) |
Sep 24, 2010 | 61.25 | 62.26 | 61.15 | 62.25 | 107,587 | +3.65(+6.23%) |
Sep 23, 2010 | 58.75 | 59.26 | 58.35 | 58.60 | 55,898 | -1.59(-2.64%) |
Sep 22, 2010 | 60.03 | 60.58 | 59.67 | 60.19 | 67,082 | +0.01(+0.02%) |
Sep 21, 2010 | 59.95 | 60.59 | 59.60 | 60.18 | 242,398 | +0.53(+0.89%) |
Sep 20, 2010 | 58.70 | 59.69 | 58.65 | 59.65 | 137,642 | +1.90(+3.29%) |
Sep 17, 2010 | 57.70 | 58.00 | 57.00 | 57.75 | 46,711 | +0.32(+0.56%) |
Sep 15, 2010 | 57.25 | 57.75 | 57.07 | 57.43 | 287,899 | +0.23(+0.40%) |
Sep 14, 2010 | 56.50 | 57.53 | 56.38 | 57.20 | 122,142 | +1.14(+2.03%) |
Sep 13, 2010 | 56.20 | 56.63 | 55.78 | 56.06 | 120,982 | +0.16(+0.29%) |
Sep 10, 2010 | 55.55 | 55.94 | 55.45 | 55.90 | 160,403 | +1.30(+2.38%) |
Sep 09, 2010 | 54.85 | 54.95 | 54.25 | 54.60 | 115,169 | +1.34(+2.52%) |
Sep 08, 2010 | 53.00 | 53.64 | 53.00 | 53.26 | 54,867 | +1.07(+2.05%) |
Sep 07, 2010 | 52.50 | 52.70 | 52.08 | 52.19 | 92,975 | -1.73(-3.21%) |
Sep 03, 2010 | 54.00 | 54.33 | 53.44 | 53.92 | 46,632 | +1.12(+2.12%) |
Sep 02, 2010 | 52.75 | 53.00 | 52.00 | 52.80 | 55,964 | +1.21(+2.35%) |
Sep 01, 2010 | 50.53 | 51.90 | 50.38 | 51.59 | 92,014 | +3.39(+7.03%) |
Aug 31, 2010 | 47.65 | 48.80 | 47.65 | 48.20 | 106,406 | +0.37(+0.77%) |
Aug 30, 2010 | 48.15 | 48.47 | 47.80 | 47.83 | 133,005 | -1.12(-2.29%) |
Aug 27, 2010 | 48.55 | 49.00 | 47.69 | 48.95 | 203,013 | +0.89(+1.85%) |
Aug 26, 2010 | 48.55 | 48.94 | 47.75 | 48.06 | 419,354 | -0.54(-1.11%) |
Aug 25, 2010 | 48.40 | 48.75 | 47.85 | 48.60 | 190,876 | -0.38(-0.78%) |
Aug 24, 2010 | 48.75 | 49.20 | 48.19 | 48.98 | 72,662 | -0.61(-1.23%) |
Aug 23, 2010 | 49.81 | 50.19 | 49.37 | 49.59 | 64,407 | -0.31(-0.62%) |
Aug 20, 2010 | 50.15 | 50.19 | 49.55 | 49.90 | 56,258 | -1.01(-1.98%) |
Aug 19, 2010 | 52.28 | 52.40 | 50.75 | 50.91 | 43,053 | -1.36(-2.60%) |
Aug 18, 2010 | 52.90 | 52.90 | 52.16 | 52.27 | 92,602 | -0.33(-0.63%) |
Aug 17, 2010 | 52.62 | 52.90 | 52.20 | 52.60 | 455,525 | +1.40(+2.73%) |
Aug 16, 2010 | 50.90 | 51.60 | 50.66 | 51.20 | 257,229 | +1.21(+2.42%) |
Aug 13, 2010 | 50.14 | 50.31 | 49.78 | 49.99 | 73,942 | -0.26(-0.52%) |
Aug 12, 2010 | 49.75 | 50.45 | 49.58 | 50.25 | 919,878 | -1.35(-2.62%) |
Aug 11, 2010 | 52.10 | 52.10 | 51.57 | 51.60 | 65,779 | -3.29(-5.99%) |
Aug 10, 2010 | 53.75 | 55.13 | 53.52 | 54.89 | 207,910 | -0.60(-1.08%) |
Aug 09, 2010 | 55.28 | 55.63 | 55.07 | 55.49 | 70,103 | +0.59(+1.07%) |
Aug 06, 2010 | 54.80 | 55.74 | 54.35 | 54.90 | 85,072 | -0.80(-1.44%) |
Aug 05, 2010 | 55.27 | 55.85 | 55.21 | 55.70 | 124,472 | +0.65(+1.18%) |
Aug 04, 2010 | 55.10 | 55.43 | 54.73 | 55.05 | 46,494 | -0.29(-0.52%) |
Aug 03, 2010 | 55.24 | 55.65 | 55.08 | 55.34 | 65,672 | +0.64(+1.17%) |
Aug 02, 2010 | 53.80 | 54.77 | 53.79 | 54.70 | 47,273 | +0.65(+1.20%) |
Jul 30, 2010 | 53.47 | 54.24 | 53.20 | 54.05 | 136,510 | +0.05(+0.09%) |
Jul 29, 2010 | 54.69 | 55.05 | 53.60 | 54.00 | 79,925 | +0.60(+1.12%) |
Jul 28, 2010 | 53.75 | 54.16 | 53.11 | 53.40 | 160,217 | -0.57(-1.06%) |
Jul 27, 2010 | 54.53 | 54.58 | 52.95 | 53.97 | 173,120 | -2.13(-3.80%) |
Jul 26, 2010 | 55.12 | 56.20 | 54.88 | 56.10 | 63,573 | +1.05(+1.91%) |
Jul 23, 2010 | 54.47 | 55.05 | 54.02 | 55.05 | 78,137 | +0.55(+1.01%) |
Jul 22, 2010 | 54.06 | 54.81 | 54.05 | 54.50 | 127,429 | +2.53(+4.87%) |
Jul 21, 2010 | 53.15 | 53.20 | 51.53 | 51.97 | 173,975 | -2.11(-3.90%) |
Jul 20, 2010 | 53.20 | 54.34 | 53.20 | 54.08 | 137,951 | -1.34(-2.42%) |
Jul 19, 2010 | 55.60 | 55.93 | 55.00 | 55.42 | 172,713 | -0.05(-0.09%) |
Jul 16, 2010 | 56.70 | 56.89 | 55.45 | 55.47 | 239,234 | -0.86(-1.53%) |
Jul 15, 2010 | 56.19 | 56.50 | 55.11 | 56.33 | 164,939 | +0.84(+1.51%) |
Jul 14, 2010 | 54.75 | 55.70 | 54.75 | 55.49 | 125,543 | -0.16(-0.29%) |
Jul 13, 2010 | 54.88 | 55.85 | 54.88 | 55.65 | 391,643 | +2.85(+5.40%) |
Jul 12, 2010 | 52.40 | 52.80 | 52.01 | 52.80 | 250,480 | -0.30(-0.56%) |
Jul 09, 2010 | 52.35 | 53.10 | 52.35 | 53.10 | 91,419 | -0.05(-0.09%) |
Jul 08, 2010 | 53.15 | 53.20 | 52.28 | 53.15 | 272,702 | -0.35(-0.65%) |
Jul 07, 2010 | 52.15 | 53.51 | 52.07 | 53.50 | 276,839 | +1.75(+3.38%) |
Jul 06, 2010 | 52.45 | 52.94 | 51.30 | 51.75 | 346,872 | +0.98(+1.93%) |
Jul 02, 2010 | 51.37 | 51.66 | 50.30 | 50.77 | 105,533 | -0.38(-0.74%) |
Jul 01, 2010 | 51.45 | 51.77 | 50.05 | 51.15 | 215,598 | +0.60(+1.19%) |
Jun 30, 2010 | 50.95 | 51.67 | 50.50 | 50.55 | 108,537 | +0.25(+0.50%) |
Jun 29, 2010 | 51.08 | 51.08 | 49.92 | 50.30 | 206,320 | -1.55(-2.99%) |
Jun 25, 2010 | 52.10 | 52.24 | 51.50 | 51.85 | 338,946 | -1.40(-2.63%) |
Jun 24, 2010 | 54.28 | 54.40 | 53.23 | 53.25 | 216,285 | -0.87(-1.61%) |
Jun 23, 2010 | 54.40 | 54.85 | 53.53 | 54.12 | 300,152 | +0.35(+0.65%) |
Jun 22, 2010 | 54.50 | 54.75 | 53.61 | 53.77 | 221,534 | -0.30(-0.55%) |
Jun 21, 2010 | 54.95 | 55.10 | 53.90 | 54.07 | 111,999 | +0.62(+1.16%) |
Jun 18, 2010 | 53.30 | 53.75 | 53.20 | 53.45 | 111,982 | +0.71(+1.35%) |
Jun 17, 2010 | 52.05 | 52.74 | 51.64 | 52.74 | 55,887 | +1.84(+3.61%) |
Jun 16, 2010 | 50.56 | 50.95 | 50.19 | 50.90 | 172,535 | -1.80(-3.42%) |
Jun 15, 2010 | 51.95 | 52.73 | 51.57 | 52.70 | 351,268 | +1.25(+2.43%) |
Jun 14, 2010 | 52.52 | 52.55 | 51.45 | 51.45 | 823,494 | -0.53(-1.02%) |
Jun 11, 2010 | 51.17 | 52.05 | 51.00 | 51.98 | 105,358 | -0.62(-1.18%) |
Jun 10, 2010 | 52.30 | 52.95 | 51.75 | 52.60 | 382,199 | +2.50(+4.99%) |
Jun 09, 2010 | 49.57 | 50.75 | 49.51 | 50.10 | 211,997 | +1.95(+4.05%) |
Jun 08, 2010 | 47.89 | 48.40 | 47.60 | 48.15 | 468,726 | +0.60(+1.26%) |