Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.97 | 71.92 | 67.97 | 71.32 | 684,549 | +3.90(+5.78%) |
May 23, 2011 | 68.01 | 68.34 | 66.94 | 67.42 | 307,649 | -2.57(-3.67%) |
May 20, 2011 | 68.73 | 70.58 | 67.98 | 69.99 | 450,839 | +1.04(+1.51%) |
May 19, 2011 | 69.27 | 69.56 | 67.56 | 68.95 | 251,061 | +0.20(+0.29%) |
May 18, 2011 | 67.48 | 69.57 | 67.16 | 68.75 | 269,278 | +1.64(+2.44%) |
May 17, 2011 | 66.70 | 67.86 | 66.19 | 67.11 | 526,821 | +0.11(+0.16%) |
May 16, 2011 | 66.82 | 68.84 | 66.58 | 67.00 | 427,016 | -0.39(-0.58%) |
May 13, 2011 | 67.48 | 68.26 | 66.17 | 67.39 | 338,799 | -0.11(-0.16%) |
May 12, 2011 | 66.54 | 68.37 | 65.50 | 67.50 | 443,728 | +0.43(+0.64%) |
May 11, 2011 | 69.28 | 69.40 | 66.86 | 67.07 | 522,821 | -2.60(-3.73%) |
May 10, 2011 | 67.50 | 69.88 | 67.05 | 69.67 | 504,682 | +1.67(+2.46%) |
May 09, 2011 | 65.56 | 68.44 | 65.56 | 68.00 | 577,447 | +2.68(+4.10%) |
May 06, 2011 | 66.74 | 68.24 | 64.69 | 65.32 | 589,204 | -0.24(-0.37%) |
May 05, 2011 | 66.61 | 67.96 | 65.22 | 65.56 | 763,387 | -1.87(-2.77%) |
May 04, 2011 | 71.48 | 71.48 | 66.88 | 67.43 | 810,492 | -4.08(-5.71%) |
May 03, 2011 | 73.19 | 73.82 | 70.37 | 71.51 | 512,182 | -2.18(-2.96%) |
May 02, 2011 | 74.06 | 74.06 | 73.54 | 73.69 | 255,357 | -2.87(-3.75%) |
Apr 29, 2011 | 76.74 | 77.75 | 76.36 | 76.56 | 173,030 | -0.01(-0.01%) |
Apr 28, 2011 | 75.75 | 77.42 | 75.53 | 76.57 | 168,487 | +0.57(+0.75%) |
Apr 27, 2011 | 76.33 | 76.37 | 74.22 | 76.00 | 184,446 | -0.28(-0.37%) |
Apr 26, 2011 | 76.10 | 76.78 | 75.81 | 76.28 | 147,698 | +0.44(+0.58%) |
Apr 25, 2011 | 76.08 | 76.39 | 75.01 | 75.84 | 199,317 | -0.03(-0.04%) |
Apr 21, 2011 | 75.91 | 76.45 | 75.18 | 75.87 | 98,417 | +0.52(+0.69%) |
Apr 20, 2011 | 75.69 | 76.05 | 74.07 | 75.35 | 278,229 | +0.99(+1.33%) |
Apr 19, 2011 | 73.48 | 74.66 | 73.48 | 74.36 | 283,945 | +1.04(+1.42%) |
Apr 18, 2011 | 72.97 | 73.89 | 72.56 | 73.32 | 277,965 | -1.30(-1.74%) |
Apr 15, 2011 | 73.04 | 75.47 | 72.91 | 74.62 | 419,796 | +1.09(+1.48%) |
Apr 14, 2011 | 72.56 | 73.82 | 72.11 | 73.53 | 340,271 | +0.17(+0.23%) |
Apr 13, 2011 | 73.08 | 73.43 | 71.59 | 73.36 | 419,743 | +0.90(+1.24%) |
Apr 12, 2011 | 74.38 | 74.62 | 72.00 | 72.46 | 236,921 | -2.69(-3.58%) |
Apr 11, 2011 | 77.74 | 77.80 | 74.85 | 75.15 | 333,779 | -2.52(-3.24%) |
Apr 08, 2011 | 79.17 | 80.25 | 77.31 | 77.67 | 225,467 | -0.68(-0.87%) |
Apr 07, 2011 | 78.55 | 79.11 | 77.75 | 78.35 | 282,953 | -0.41(-0.52%) |
Apr 06, 2011 | 80.21 | 80.42 | 77.89 | 78.76 | 302,832 | -0.97(-1.22%) |
Apr 05, 2011 | 78.72 | 80.20 | 78.72 | 79.73 | 169,201 | +1.05(+1.33%) |
Apr 04, 2011 | 79.57 | 80.15 | 78.61 | 78.68 | 209,713 | -0.23(-0.29%) |
Apr 01, 2011 | 79.77 | 80.64 | 78.49 | 78.91 | 301,979 | -0.12(-0.15%) |
Mar 31, 2011 | 78.88 | 79.74 | 78.84 | 79.03 | 230,240 | +0.10(+0.13%) |
Mar 30, 2011 | 79.89 | 79.98 | 78.69 | 78.93 | 277,191 | -0.59(-0.74%) |
Mar 29, 2011 | 76.35 | 80.00 | 75.83 | 79.52 | 453,036 | +3.03(+3.96%) |
Mar 28, 2011 | 77.66 | 78.68 | 76.37 | 76.49 | 320,164 | -1.18(-1.52%) |
Mar 25, 2011 | 77.00 | 78.59 | 76.30 | 77.67 | 217,035 | +0.77(+1.00%) |
Mar 24, 2011 | 76.92 | 77.89 | 75.16 | 76.90 | 271,833 | +0.50(+0.65%) |
Mar 23, 2011 | 76.30 | 76.66 | 74.68 | 76.40 | 301,080 | +0.09(+0.12%) |
Mar 22, 2011 | 77.47 | 77.47 | 76.05 | 76.31 | 214,683 | -1.15(-1.48%) |
Mar 21, 2011 | 77.37 | 77.50 | 76.43 | 77.46 | 379,240 | +2.90(+3.89%) |
Mar 18, 2011 | 74.05 | 76.02 | 73.86 | 74.56 | 878,610 | +1.35(+1.84%) |
Mar 17, 2011 | 73.32 | 74.21 | 72.62 | 73.21 | 284,899 | +1.44(+2.01%) |
Mar 16, 2011 | 74.06 | 74.72 | 71.02 | 71.77 | 421,281 | -2.28(-3.08%) |
Mar 15, 2011 | 73.59 | 75.16 | 73.43 | 74.05 | 607,572 | -1.08(-1.44%) |
Mar 14, 2011 | 73.70 | 75.36 | 71.32 | 75.13 | 627,548 | +0.51(+0.68%) |
Mar 11, 2011 | 71.16 | 75.21 | 70.14 | 74.62 | 475,844 | +3.06(+4.28%) |
Mar 10, 2011 | 73.46 | 73.58 | 71.40 | 71.56 | 319,940 | -3.59(-4.78%) |
Mar 09, 2011 | 76.68 | 77.15 | 74.98 | 75.15 | 200,272 | -1.55(-2.02%) |
Mar 08, 2011 | 76.26 | 77.74 | 74.79 | 76.70 | 288,702 | +0.80(+1.05%) |
Mar 07, 2011 | 77.96 | 78.37 | 75.50 | 75.90 | 404,132 | -1.93(-2.48%) |
Mar 04, 2011 | 77.90 | 78.75 | 76.49 | 77.83 | 280,973 | -0.60(-0.77%) |
Mar 03, 2011 | 78.19 | 79.14 | 77.00 | 78.43 | 274,607 | +0.94(+1.21%) |
Mar 02, 2011 | 76.46 | 77.71 | 74.97 | 77.49 | 492,926 | +0.90(+1.18%) |
Mar 01, 2011 | 78.36 | 79.36 | 76.46 | 76.59 | 974,692 | -0.11(-0.14%) |
Feb 28, 2011 | 77.66 | 77.66 | 71.69 | 76.70 | 1,202,225 | -2.32(-2.94%) |
Feb 25, 2011 | 77.77 | 79.15 | 76.86 | 79.02 | 442,321 | +2.27(+2.96%) |
Feb 24, 2011 | 78.68 | 79.50 | 76.60 | 76.75 | 378,018 | -1.93(-2.45%) |
Feb 23, 2011 | 78.95 | 80.35 | 78.06 | 78.68 | 191,250 | -0.19(-0.24%) |
Feb 22, 2011 | 81.31 | 82.49 | 78.44 | 78.87 | 234,093 | -2.49(-3.06%) |
Feb 18, 2011 | 81.60 | 81.94 | 80.35 | 81.36 | 178,833 | +0.17(+0.21%) |
Feb 17, 2011 | 81.04 | 82.04 | 80.76 | 81.19 | 300,423 | +0.22(+0.27%) |
Feb 16, 2011 | 79.83 | 82.00 | 79.28 | 80.97 | 264,656 | +1.60(+2.02%) |
Feb 15, 2011 | 80.63 | 81.17 | 78.85 | 79.37 | 201,525 | -1.43(-1.77%) |
Feb 14, 2011 | 77.53 | 81.03 | 77.31 | 80.80 | 377,609 | +3.10(+3.99%) |
Feb 11, 2011 | 76.97 | 77.74 | 76.90 | 77.70 | 129,538 | +0.25(+0.32%) |
Feb 10, 2011 | 76.22 | 77.70 | 75.72 | 77.45 | 170,477 | +1.04(+1.36%) |
Feb 09, 2011 | 77.20 | 77.33 | 75.52 | 76.41 | 329,657 | -1.08(-1.39%) |
Feb 08, 2011 | 80.26 | 80.26 | 77.46 | 77.49 | 347,732 | -2.70(-3.37%) |
Feb 07, 2011 | 77.81 | 80.99 | 77.40 | 80.19 | 449,670 | +2.84(+3.67%) |
Feb 04, 2011 | 78.53 | 78.53 | 76.66 | 77.35 | 181,035 | -1.29(-1.64%) |
Feb 03, 2011 | 78.75 | 79.24 | 77.31 | 78.64 | 261,497 | -0.23(-0.29%) |
Feb 02, 2011 | 77.99 | 79.25 | 77.23 | 78.87 | 310,591 | +0.73(+0.93%) |
Feb 01, 2011 | 77.57 | 78.84 | 76.52 | 78.14 | 353,924 | +1.02(+1.32%) |
Jan 31, 2011 | 74.17 | 77.33 | 73.60 | 77.12 | 325,163 | +3.51(+4.77%) |
Jan 28, 2011 | 73.80 | 74.74 | 72.32 | 73.61 | 372,377 | -0.30(-0.41%) |
Jan 27, 2011 | 74.78 | 75.11 | 72.69 | 73.91 | 179,077 | -1.23(-1.64%) |
Jan 26, 2011 | 73.01 | 75.29 | 72.91 | 75.14 | 257,298 | +2.35(+3.23%) |
Jan 25, 2011 | 73.29 | 73.67 | 71.36 | 72.79 | 177,970 | -0.88(-1.19%) |
Jan 24, 2011 | 72.86 | 73.92 | 72.64 | 73.67 | 163,219 | +0.76(+1.04%) |
Jan 21, 2011 | 72.90 | 74.76 | 72.86 | 72.91 | 216,713 | -0.75(-1.02%) |
Jan 20, 2011 | 75.49 | 75.59 | 72.95 | 73.66 | 364,231 | -2.51(-3.30%) |
Jan 19, 2011 | 78.84 | 79.32 | 76.02 | 76.17 | 295,653 | -2.68(-3.40%) |
Jan 18, 2011 | 76.83 | 78.86 | 76.51 | 78.85 | 253,536 | +1.81(+2.35%) |
Jan 14, 2011 | 77.17 | 77.17 | 76.40 | 77.04 | 237,981 | -0.18(-0.23%) |
Jan 13, 2011 | 76.71 | 77.66 | 75.84 | 77.22 | 277,500 | +0.65(+0.85%) |
Jan 12, 2011 | 76.05 | 78.44 | 75.72 | 76.57 | 316,797 | +1.19(+1.58%) |
Jan 11, 2011 | 74.79 | 75.92 | 74.76 | 75.38 | 189,217 | +0.98(+1.32%) |
Jan 10, 2011 | 73.49 | 74.59 | 72.00 | 74.40 | 255,806 | +0.17(+0.23%) |
Jan 07, 2011 | 73.72 | 74.89 | 72.89 | 74.23 | 240,100 | +0.65(+0.88%) |
Jan 06, 2011 | 76.40 | 76.46 | 72.90 | 73.58 | 268,968 | -2.67(-3.50%) |
Jan 05, 2011 | 75.31 | 76.38 | 74.39 | 76.25 | 334,366 | +0.79(+1.05%) |
Jan 04, 2011 | 79.17 | 79.37 | 75.14 | 75.46 | 452,140 | -3.35(-4.25%) |
Jan 03, 2011 | 78.69 | 80.26 | 78.53 | 78.81 | 303,016 | +1.09(+1.40%) |
Dec 31, 2010 | 78.34 | 78.78 | 77.60 | 77.72 | 176,426 | -0.64(-0.82%) |
Dec 30, 2010 | 78.63 | 78.86 | 78.15 | 78.36 | 127,714 | -0.33(-0.42%) |
Dec 29, 2010 | 77.48 | 79.20 | 77.48 | 78.69 | 128,950 | +1.28(+1.65%) |
Dec 28, 2010 | 77.68 | 77.94 | 76.87 | 77.41 | 142,567 | -0.26(-0.33%) |
Dec 27, 2010 | 78.10 | 78.27 | 77.21 | 77.67 | 103,485 | -0.70(-0.89%) |
Dec 23, 2010 | 78.34 | 79.18 | 78.08 | 78.37 | 113,548 | -0.62(-0.78%) |
Dec 22, 2010 | 78.93 | 79.28 | 78.29 | 78.99 | 213,670 | +0.16(+0.20%) |
Dec 21, 2010 | 78.13 | 78.85 | 77.14 | 78.83 | 239,289 | +0.89(+1.14%) |
Dec 20, 2010 | 77.59 | 78.14 | 76.38 | 77.94 | 282,734 | +0.72(+0.93%) |
Dec 17, 2010 | 78.53 | 78.69 | 77.05 | 77.22 | 574,623 | -1.31(-1.67%) |
Dec 16, 2010 | 77.73 | 78.55 | 76.28 | 78.53 | 452,239 | +0.61(+0.78%) |
Dec 15, 2010 | 81.21 | 81.34 | 77.55 | 77.92 | 699,260 | -3.50(-4.30%) |
Dec 14, 2010 | 82.51 | 83.49 | 80.98 | 81.42 | 326,934 | -0.86(-1.05%) |
Dec 13, 2010 | 81.66 | 83.30 | 81.66 | 82.28 | 205,941 | +1.17(+1.44%) |
Dec 10, 2010 | 81.01 | 81.20 | 80.22 | 81.11 | 311,820 | +0.32(+0.40%) |
Dec 09, 2010 | 81.49 | 81.79 | 80.17 | 80.79 | 321,244 | -0.04(-0.05%) |
Dec 08, 2010 | 82.29 | 82.86 | 80.55 | 80.83 | 321,474 | -1.14(-1.39%) |
Dec 07, 2010 | 83.06 | 83.80 | 81.59 | 81.97 | 399,382 | +0.31(+0.38%) |
Dec 06, 2010 | 79.95 | 81.94 | 79.90 | 81.66 | 254,533 | +1.52(+1.90%) |
Dec 03, 2010 | 79.19 | 80.43 | 79.10 | 80.14 | 522,130 | -0.11(-0.14%) |
Dec 02, 2010 | 80.39 | 80.99 | 79.79 | 80.25 | 428,281 | -0.15(-0.19%) |
Dec 01, 2010 | 79.35 | 81.44 | 79.35 | 80.40 | 601,664 | +2.96(+3.82%) |
Nov 30, 2010 | 76.23 | 78.31 | 75.52 | 77.44 | 253,083 | -0.03(-0.04%) |
Nov 29, 2010 | 76.78 | 77.81 | 74.74 | 77.47 | 242,576 | +0.36(+0.47%) |
Nov 26, 2010 | 77.51 | 78.11 | 77.09 | 77.11 | 59,832 | -1.39(-1.77%) |
Nov 24, 2010 | 76.06 | 78.50 | 78.50 | 78.50 | 211,659 | +2.91(+3.85%) |
Nov 23, 2010 | 76.95 | 76.95 | 74.60 | 75.59 | 185,607 | -2.49(-3.19%) |
Nov 22, 2010 | 77.01 | 78.28 | 75.91 | 78.08 | 265,723 | +0.41(+0.53%) |
Nov 19, 2010 | 77.31 | 77.81 | 76.26 | 77.67 | 280,137 | +0.06(+0.08%) |
Nov 18, 2010 | 75.90 | 78.51 | 75.71 | 77.61 | 382,803 | +2.88(+3.85%) |
Nov 17, 2010 | 72.13 | 74.93 | 72.13 | 74.73 | 288,419 | +2.87(+3.99%) |
Nov 16, 2010 | 72.17 | 72.24 | 70.70 | 71.86 | 405,899 | -1.20(-1.64%) |
Nov 15, 2010 | 71.51 | 74.01 | 71.36 | 73.06 | 276,561 | +0.05(+0.07%) |
Nov 12, 2010 | 74.99 | 75.41 | 72.19 | 73.01 | 240,245 | -3.48(-4.55%) |
Nov 11, 2010 | 74.42 | 76.82 | 74.07 | 76.49 | 379,489 | +0.73(+0.96%) |
Nov 10, 2010 | 72.62 | 75.78 | 72.00 | 75.76 | 412,528 | +3.31(+4.57%) |
Nov 09, 2010 | 74.78 | 75.85 | 71.80 | 72.45 | 611,317 | +0.49(+0.68%) |
Nov 08, 2010 | 71.90 | 74.45 | 71.78 | 71.96 | 425,900 | -1.27(-1.73%) |
Nov 05, 2010 | 73.98 | 74.19 | 72.59 | 73.23 | 433,441 | -0.21(-0.29%) |
Nov 04, 2010 | 71.13 | 73.92 | 70.36 | 73.44 | 403,692 | +3.60(+5.15%) |
Nov 03, 2010 | 70.33 | 70.84 | 68.37 | 69.84 | 305,301 | -0.25(-0.36%) |
Nov 02, 2010 | 69.45 | 70.41 | 69.06 | 70.09 | 229,178 | +1.40(+2.04%) |
Nov 01, 2010 | 69.57 | 70.51 | 67.84 | 68.69 | 296,387 | -0.41(-0.59%) |
Oct 29, 2010 | 66.89 | 69.33 | 66.45 | 69.10 | 360,003 | +2.17(+3.24%) |
Oct 28, 2010 | 68.22 | 68.72 | 66.38 | 66.93 | 253,326 | -0.82(-1.21%) |
Oct 27, 2010 | 67.10 | 67.81 | 66.34 | 67.75 | 347,628 | -0.19(-0.28%) |
Oct 25, 2010 | 68.07 | 68.86 | 67.81 | 67.94 | 283,859 | +0.67(+1.00%) |
Oct 22, 2010 | 66.88 | 67.62 | 66.72 | 67.27 | 303,453 | +0.69(+1.04%) |
Oct 21, 2010 | 68.06 | 68.41 | 65.54 | 66.58 | 464,995 | -1.40(-2.06%) |
Oct 20, 2010 | 66.05 | 68.48 | 65.66 | 67.98 | 474,478 | +2.29(+3.49%) |
Oct 19, 2010 | 65.39 | 66.96 | 64.76 | 65.69 | 495,289 | -0.35(-0.53%) |
Oct 18, 2010 | 65.90 | 66.13 | 65.10 | 66.04 | 205,174 | +0.06(+0.09%) |
Oct 15, 2010 | 66.50 | 66.55 | 64.77 | 65.98 | 570,457 | -0.42(-0.63%) |
Oct 14, 2010 | 66.96 | 67.47 | 65.67 | 66.40 | 5,015,906 | -0.61(-0.91%) |
Oct 13, 2010 | 65.44 | 67.41 | 65.41 | 67.01 | 316,829 | +1.61(+2.46%) |
Oct 12, 2010 | 65.40 | 65.98 | 64.45 | 65.40 | 204,556 | -0.41(-0.62%) |
Oct 11, 2010 | 65.05 | 66.33 | 64.93 | 65.81 | 392,655 | +0.89(+1.37%) |
Oct 08, 2010 | 64.92 | 65.49 | 63.38 | 64.92 | 604,940 | +1.67(+2.64%) |
Oct 07, 2010 | 64.39 | 64.55 | 62.34 | 63.25 | 5,672 | -0.71(-1.11%) |
Oct 06, 2010 | 63.92 | 64.46 | 63.60 | 63.96 | 453,882 | -0.04(-0.06%) |
Oct 05, 2010 | 62.89 | 64.25 | 62.73 | 64.00 | 289,805 | +1.90(+3.06%) |
Oct 04, 2010 | 63.58 | 63.93 | 61.69 | 62.10 | 253,307 | -1.49(-2.34%) |
Oct 01, 2010 | 63.59 | 63.93 | 61.71 | 63.59 | 315,551 | +1.48(+2.38%) |
Sep 30, 2010 | 62.11 | 63.52 | 61.45 | 62.11 | 3,625 | -1.02(-1.61%) |
Sep 29, 2010 | 62.01 | 63.53 | 61.88 | 63.13 | 282,578 | +0.71(+1.14%) |
Sep 28, 2010 | 60.99 | 62.57 | 60.61 | 62.42 | 317 | +1.56(+2.56%) |
Sep 27, 2010 | 61.06 | 62.00 | 60.69 | 60.86 | 260,982 | -0.37(-0.60%) |
Sep 24, 2010 | 60.90 | 61.53 | 60.54 | 61.23 | 223,107 | +1.18(+1.97%) |
Sep 23, 2010 | 59.44 | 60.74 | 59.36 | 60.05 | 1,314 | -0.05(-0.08%) |
Sep 22, 2010 | 59.76 | 60.61 | 59.49 | 60.10 | 348,216 | +0.24(+0.40%) |
Sep 21, 2010 | 59.00 | 60.19 | 58.90 | 59.86 | 541,318 | +0.97(+1.65%) |
Sep 20, 2010 | 57.72 | 58.96 | 56.86 | 58.89 | 215,976 | +1.32(+2.29%) |
Sep 17, 2010 | 57.57 | 58.94 | 57.37 | 57.57 | 759,312 | -1.66(-2.80%) |
Sep 15, 2010 | 57.91 | 59.62 | 57.30 | 59.23 | 353,947 | +1.06(+1.82%) |
Sep 14, 2010 | 58.82 | 59.07 | 58.10 | 58.17 | 210,047 | -0.68(-1.16%) |
Sep 13, 2010 | 59.27 | 59.59 | 58.51 | 58.85 | 368,934 | +0.08(+0.14%) |
Sep 10, 2010 | 57.01 | 58.79 | 56.93 | 58.77 | 335,316 | +1.82(+3.20%) |
Sep 09, 2010 | 58.04 | 58.05 | 56.43 | 56.95 | 182,126 | +0.03(+0.05%) |
Sep 08, 2010 | 56.53 | 57.14 | 56.31 | 56.92 | 289,364 | +0.72(+1.28%) |
Sep 07, 2010 | 56.46 | 56.80 | 56.00 | 56.20 | 1,070 | -0.70(-1.23%) |
Sep 03, 2010 | 55.67 | 56.91 | 55.67 | 56.90 | 366,684 | +1.95(+3.55%) |
Sep 02, 2010 | 54.32 | 55.42 | 54.00 | 54.95 | 532 | +0.56(+1.03%) |
Sep 01, 2010 | 54.02 | 55.02 | 53.56 | 54.39 | 317,420 | +1.54(+2.91%) |
Aug 31, 2010 | 52.77 | 53.33 | 51.95 | 52.85 | 1,900 | +0.21(+0.40%) |
Aug 30, 2010 | 53.61 | 53.79 | 52.58 | 52.64 | 210,293 | -1.16(-2.16%) |
Aug 27, 2010 | 53.80 | 54.05 | 51.08 | 53.80 | 299,976 | +2.62(+5.12%) |
Aug 26, 2010 | 51.98 | 52.81 | 50.95 | 51.18 | 161,448 | -0.45(-0.87%) |
Aug 25, 2010 | 51.79 | 51.86 | 50.50 | 51.63 | 742 | -0.38(-0.73%) |
Aug 24, 2010 | 51.01 | 52.94 | 51.01 | 52.01 | 3,014 | -0.05(-0.10%) |
Aug 23, 2010 | 52.25 | 53.00 | 51.92 | 52.06 | 196,496 | +0.23(+0.44%) |
Aug 20, 2010 | 51.74 | 51.95 | 50.87 | 51.83 | 260,321 | -0.52(-0.99%) |
Aug 19, 2010 | 53.72 | 54.00 | 52.18 | 52.35 | 1,121 | -1.56(-2.89%) |
Aug 18, 2010 | 53.25 | 54.12 | 52.70 | 53.91 | 11,603 | +0.54(+1.01%) |
Aug 17, 2010 | 52.43 | 54.08 | 51.95 | 53.37 | 1,789 | +1.77(+3.43%) |
Aug 16, 2010 | 51.29 | 51.84 | 50.91 | 51.60 | 306,693 | -0.01(-0.02%) |
Aug 13, 2010 | 51.61 | 51.97 | 51.16 | 51.61 | 318,739 | +0.10(+0.19%) |
Aug 12, 2010 | 50.97 | 52.30 | 50.81 | 51.51 | 463,104 | -0.42(-0.81%) |
Aug 11, 2010 | 52.91 | 52.94 | 51.67 | 51.93 | 577,829 | -2.10(-3.89%) |
Aug 10, 2010 | 52.82 | 54.71 | 52.17 | 54.03 | 1,385 | +0.44(+0.82%) |
Aug 09, 2010 | 52.50 | 53.72 | 52.28 | 53.59 | 315,731 | +1.22(+2.33%) |
Aug 06, 2010 | 52.37 | 52.90 | 50.65 | 52.37 | 555,754 | -1.02(-1.91%) |
Aug 05, 2010 | 53.42 | 53.99 | 52.37 | 53.39 | 448,325 | -0.52(-0.96%) |
Aug 04, 2010 | 53.98 | 54.59 | 53.35 | 53.91 | 233,581 | +0.12(+0.22%) |
Aug 03, 2010 | 53.93 | 54.69 | 53.31 | 53.79 | 258,662 | -0.24(-0.44%) |
Aug 02, 2010 | 53.43 | 55.00 | 53.29 | 54.03 | 434,841 | +1.75(+3.35%) |
Jul 30, 2010 | 52.28 | 52.52 | 50.73 | 52.28 | 229,366 | +0.13(+0.25%) |
Jul 29, 2010 | 52.25 | 53.29 | 51.49 | 52.15 | 354,895 | +0.32(+0.62%) |
Jul 28, 2010 | 51.83 | 51.94 | 50.44 | 51.83 | 1,203 | -0.06(-0.12%) |
Jul 27, 2010 | 51.97 | 52.76 | 51.42 | 51.89 | 448,072 | +0.37(+0.72%) |
Jul 26, 2010 | 52.77 | 52.77 | 50.63 | 51.52 | 404,378 | -0.90(-1.72%) |
Jul 23, 2010 | 50.81 | 52.52 | 50.02 | 52.42 | 408,039 | +1.35(+2.64%) |
Jul 22, 2010 | 49.51 | 51.81 | 49.19 | 51.07 | 745,930 | +2.52(+5.19%) |
Jul 21, 2010 | 50.02 | 50.25 | 48.23 | 48.55 | 401,427 | -0.92(-1.86%) |
Jul 20, 2010 | 46.55 | 49.62 | 46.39 | 49.47 | 389,750 | +1.97(+4.15%) |
Jul 19, 2010 | 47.61 | 47.96 | 46.43 | 47.50 | 558,726 | -0.12(-0.25%) |
Jul 16, 2010 | 47.62 | 49.11 | 47.38 | 47.62 | 440,497 | -1.60(-3.25%) |
Jul 15, 2010 | 49.50 | 49.90 | 48.06 | 49.22 | 683,545 | +0.34(+0.70%) |
Jul 14, 2010 | 48.77 | 49.55 | 48.36 | 48.88 | 348,735 | -0.26(-0.53%) |
Jul 13, 2010 | 49.14 | 49.44 | 48.15 | 49.14 | 2,942 | +0.80(+1.64%) |
Jul 12, 2010 | 48.98 | 49.53 | 47.73 | 48.34 | 315,094 | -0.94(-1.90%) |
Jul 09, 2010 | 49.28 | 49.33 | 47.80 | 49.28 | 444,975 | +1.01(+2.09%) |
Jul 08, 2010 | 48.27 | 48.36 | 46.92 | 48.27 | 894 | +1.36(+2.90%) |
Jul 07, 2010 | 44.95 | 46.94 | 44.95 | 46.91 | 592,591 | +2.29(+5.13%) |
Jul 06, 2010 | 44.62 | 46.28 | 44.15 | 44.62 | 2,043 | +0.19(+0.43%) |
Jul 02, 2010 | 44.43 | 44.92 | 43.51 | 44.43 | 425,342 | +0.40(+0.91%) |
Jul 01, 2010 | 43.92 | 44.63 | 42.35 | 44.03 | 733,303 | +0.01(+0.02%) |
Jun 30, 2010 | 44.02 | 45.46 | 43.82 | 44.02 | 2,466 | -0.81(-1.81%) |
Jun 29, 2010 | 44.52 | 45.35 | 44.14 | 44.83 | 835,754 | -1.19(-2.59%) |
Jun 25, 2010 | 46.02 | 46.11 | 44.90 | 46.02 | 1,143,336 | +1.23(+2.75%) |
Jun 24, 2010 | 44.79 | 46.16 | 44.44 | 44.79 | 152 | -1.33(-2.88%) |
Jun 23, 2010 | 46.86 | 46.90 | 45.32 | 46.12 | 944,957 | -1.09(-2.31%) |
Jun 22, 2010 | 47.21 | 49.13 | 47.02 | 47.21 | 745 | -1.74(-3.55%) |
Jun 21, 2010 | 49.88 | 50.06 | 48.46 | 48.95 | 450,521 | -0.03(-0.06%) |
Jun 18, 2010 | 48.98 | 49.47 | 48.73 | 48.98 | 638,267 | -0.11(-0.22%) |
Jun 17, 2010 | 49.09 | 49.97 | 48.80 | 49.09 | 145 | -0.59(-1.19%) |
Jun 16, 2010 | 49.21 | 50.94 | 48.83 | 49.68 | 778,813 | -0.20(-0.40%) |
Jun 15, 2010 | 49.88 | 50.15 | 47.97 | 49.88 | 1,295 | +2.11(+4.42%) |
Jun 14, 2010 | 47.61 | 48.97 | 47.00 | 47.77 | 963,842 | +0.75(+1.60%) |
Jun 11, 2010 | 45.97 | 47.30 | 45.81 | 47.02 | 584,513 | +0.31(+0.66%) |
Jun 10, 2010 | 46.71 | 46.73 | 43.98 | 46.71 | 1,204 | +3.07(+7.03%) |
Jun 09, 2010 | 44.16 | 46.69 | 43.22 | 43.64 | 973,415 | -0.27(-0.61%) |
Jun 08, 2010 | 43.65 | 44.49 | 42.42 | 43.91 | 620,704 | +0.31(+0.71%) |
Jun 07, 2010 | 43.96 | 45.37 | 43.40 | 43.60 | 1,342,168 | -0.01(-0.02%) |
Jun 04, 2010 | 43.61 | 45.89 | 42.75 | 43.61 | 1,109,469 | -0.39(-0.89%) |
Jun 03, 2010 | 44.00 | 44.20 | 42.67 | 44.00 | 144 | +0.11(+0.25%) |
Jun 02, 2010 | 43.89 | 44.02 | 40.38 | 43.89 | 1,700,248 | +2.94(+7.18%) |