Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 69.94 | 70.27 | 69.73 | 69.75 | 1,144,076 | +0.06(+0.09%) |
May 23, 2011 | 70.59 | 70.60 | 69.67 | 69.69 | 1,444,675 | -1.44(-2.02%) |
May 20, 2011 | 71.85 | 71.85 | 71.09 | 71.12 | 1,230,601 | -0.75(-1.05%) |
May 19, 2011 | 72.30 | 72.49 | 71.40 | 71.88 | 912,632 | -0.23(-0.32%) |
May 18, 2011 | 71.89 | 72.24 | 71.30 | 72.11 | 894,312 | +0.40(+0.56%) |
May 17, 2011 | 71.50 | 71.95 | 71.31 | 71.71 | 1,010,474 | +0.07(+0.09%) |
May 16, 2011 | 71.23 | 71.83 | 70.91 | 71.65 | 934,330 | +0.37(+0.52%) |
May 13, 2011 | 72.25 | 72.25 | 71.21 | 71.28 | 889,238 | -0.74(-1.02%) |
May 12, 2011 | 72.96 | 73.05 | 71.88 | 72.01 | 1,379,042 | -0.99(-1.36%) |
May 11, 2011 | 73.23 | 73.36 | 72.61 | 73.01 | 1,428,856 | -0.44(-0.59%) |
May 10, 2011 | 72.20 | 73.53 | 72.10 | 73.44 | 1,177,483 | +1.36(+1.89%) |
May 09, 2011 | 71.38 | 72.22 | 70.95 | 72.08 | 1,138,005 | +0.99(+1.39%) |
May 06, 2011 | 71.08 | 72.30 | 70.72 | 71.09 | 1,264,463 | +0.04(+0.06%) |
May 05, 2011 | 71.10 | 71.99 | 70.59 | 71.05 | 1,145,292 | -0.24(-0.34%) |
May 04, 2011 | 71.03 | 71.46 | 70.75 | 71.29 | 1,128,758 | +0.02(+0.03%) |
May 03, 2011 | 71.55 | 72.05 | 70.69 | 71.27 | 1,101,009 | -0.36(-0.50%) |
May 02, 2011 | 71.43 | 71.63 | 71.38 | 71.63 | 1,008,676 | -0.25(-0.35%) |
Apr 29, 2011 | 72.69 | 72.69 | 71.16 | 71.88 | 1,120,000 | -0.83(-1.14%) |
Apr 28, 2011 | 71.34 | 72.84 | 71.15 | 72.71 | 1,150,105 | +1.27(+1.78%) |
Apr 27, 2011 | 70.86 | 71.51 | 70.58 | 71.43 | 984,753 | +0.69(+0.98%) |
Apr 26, 2011 | 70.12 | 70.92 | 69.65 | 70.74 | 1,086,660 | +0.96(+1.38%) |
Apr 25, 2011 | 69.04 | 70.16 | 68.88 | 69.78 | 1,194,143 | +0.97(+1.41%) |
Apr 21, 2011 | 69.15 | 69.15 | 68.49 | 68.81 | 1,226,467 | -0.03(-0.04%) |
Apr 20, 2011 | 69.25 | 69.25 | 68.62 | 68.84 | 1,080,976 | +0.34(+0.50%) |
Apr 19, 2011 | 67.96 | 68.50 | 67.87 | 68.50 | 776,812 | +0.74(+1.09%) |
Apr 18, 2011 | 67.58 | 67.93 | 67.34 | 67.75 | 731,797 | -0.55(-0.80%) |
Apr 15, 2011 | 67.31 | 68.50 | 67.17 | 68.30 | 1,338,009 | +1.12(+1.66%) |
Apr 14, 2011 | 65.80 | 67.31 | 65.69 | 67.19 | 1,202,284 | +1.15(+1.74%) |
Apr 13, 2011 | 66.48 | 66.54 | 65.86 | 66.03 | 767,271 | -0.25(-0.38%) |
Apr 12, 2011 | 66.35 | 66.58 | 66.20 | 66.28 | 1,026,920 | -0.34(-0.51%) |
Apr 11, 2011 | 66.69 | 67.20 | 66.49 | 66.62 | 902,071 | +0.14(+0.21%) |
Apr 08, 2011 | 67.63 | 67.65 | 66.36 | 66.48 | 979,718 | -0.92(-1.36%) |
Apr 07, 2011 | 67.80 | 67.99 | 66.82 | 67.40 | 1,367,972 | -0.47(-0.70%) |
Apr 06, 2011 | 68.32 | 68.55 | 67.75 | 67.87 | 792,519 | -0.26(-0.38%) |
Apr 05, 2011 | 68.18 | 68.59 | 67.73 | 68.13 | 1,091,932 | -0.33(-0.48%) |
Apr 04, 2011 | 68.04 | 68.80 | 67.99 | 68.46 | 990,158 | +0.45(+0.66%) |
Apr 01, 2011 | 68.36 | 68.42 | 67.77 | 68.01 | 1,143,345 | +0.06(+0.08%) |
Mar 31, 2011 | 67.34 | 68.07 | 67.31 | 67.96 | 1,055,831 | +0.37(+0.55%) |
Mar 30, 2011 | 67.60 | 67.63 | 67.50 | 67.58 | 1,063,534 | +0.76(+1.14%) |
Mar 29, 2011 | 65.94 | 66.87 | 65.79 | 66.82 | 958,092 | +0.74(+1.11%) |
Mar 28, 2011 | 66.50 | 66.62 | 66.03 | 66.09 | 588,200 | -0.12(-0.18%) |
Mar 25, 2011 | 65.87 | 66.31 | 65.78 | 66.20 | 1,073,984 | +0.40(+0.61%) |
Mar 24, 2011 | 65.87 | 65.97 | 65.19 | 65.80 | 930,352 | +0.15(+0.22%) |
Mar 23, 2011 | 65.94 | 66.17 | 65.39 | 65.65 | 1,092,565 | -0.58(-0.87%) |
Mar 22, 2011 | 66.90 | 67.04 | 65.89 | 66.23 | 720,596 | -0.69(-1.03%) |
Mar 21, 2011 | 67.02 | 67.39 | 66.79 | 66.92 | 1,553,775 | +0.98(+1.49%) |
Mar 18, 2011 | 66.92 | 67.06 | 65.89 | 65.94 | 1,761,074 | -0.18(-0.27%) |
Mar 17, 2011 | 66.29 | 66.39 | 65.52 | 66.12 | 1,191,902 | +0.56(+0.86%) |
Mar 16, 2011 | 66.62 | 66.85 | 64.87 | 65.56 | 1,535,517 | -1.23(-1.84%) |
Mar 15, 2011 | 66.63 | 67.30 | 66.52 | 66.78 | 1,005,593 | -0.41(-0.61%) |
Mar 14, 2011 | 67.42 | 67.68 | 66.94 | 67.19 | 921,328 | -0.69(-1.01%) |
Mar 11, 2011 | 67.15 | 68.05 | 66.93 | 67.88 | 974,783 | +0.70(+1.04%) |
Mar 10, 2011 | 67.79 | 68.03 | 66.99 | 67.18 | 1,416,749 | -1.14(-1.66%) |
Mar 09, 2011 | 68.19 | 68.96 | 67.93 | 68.32 | 1,351,112 | -0.16(-0.24%) |
Mar 08, 2011 | 66.57 | 68.77 | 66.57 | 68.48 | 1,705,803 | +2.03(+3.06%) |
Mar 07, 2011 | 66.59 | 67.03 | 66.16 | 66.45 | 1,300,784 | +0.08(+0.12%) |
Mar 04, 2011 | 67.26 | 67.50 | 66.07 | 66.37 | 1,377,141 | -0.85(-1.26%) |
Mar 03, 2011 | 66.85 | 67.73 | 66.85 | 67.22 | 1,949,020 | +0.87(+1.31%) |
Mar 02, 2011 | 66.64 | 67.39 | 66.30 | 66.35 | 1,916,962 | -0.46(-0.68%) |
Mar 01, 2011 | 68.62 | 68.73 | 66.77 | 66.80 | 1,836,459 | -1.48(-2.16%) |
Feb 28, 2011 | 67.40 | 68.77 | 67.00 | 68.28 | 1,984,909 | +1.02(+1.52%) |
Feb 25, 2011 | 66.50 | 67.42 | 66.47 | 67.26 | 1,343,538 | +0.98(+1.48%) |
Feb 24, 2011 | 66.13 | 66.88 | 65.77 | 66.28 | 1,740,014 | -0.02(-0.03%) |
Feb 23, 2011 | 67.32 | 67.59 | 66.19 | 66.30 | 2,413,786 | -1.14(-1.69%) |
Feb 22, 2011 | 67.19 | 68.47 | 67.19 | 67.43 | 1,549,595 | -0.48(-0.71%) |
Feb 18, 2011 | 67.24 | 67.95 | 67.02 | 67.92 | 1,080,678 | +0.77(+1.14%) |
Feb 17, 2011 | 67.18 | 67.69 | 67.11 | 67.15 | 813,809 | -0.29(-0.43%) |
Feb 16, 2011 | 67.21 | 67.78 | 66.85 | 67.44 | 1,060,531 | +0.41(+0.61%) |
Feb 15, 2011 | 67.29 | 67.41 | 65.92 | 67.03 | 1,730,786 | -0.49(-0.72%) |
Feb 14, 2011 | 67.80 | 68.10 | 67.32 | 67.52 | 782,977 | -0.22(-0.32%) |
Feb 11, 2011 | 67.39 | 67.94 | 67.32 | 67.74 | 1,258,432 | +0.20(+0.30%) |
Feb 10, 2011 | 67.01 | 67.76 | 66.95 | 67.54 | 1,025,602 | +0.26(+0.39%) |
Feb 09, 2011 | 66.86 | 67.37 | 66.77 | 67.28 | 795,417 | +0.24(+0.35%) |
Feb 08, 2011 | 67.12 | 67.57 | 66.91 | 67.04 | 881,901 | -0.04(-0.06%) |
Feb 07, 2011 | 66.66 | 67.46 | 66.36 | 67.08 | 766,641 | +0.71(+1.07%) |
Feb 04, 2011 | 66.94 | 66.94 | 66.13 | 66.37 | 1,473,463 | -0.42(-0.63%) |
Feb 03, 2011 | 66.15 | 66.92 | 65.98 | 66.79 | 1,074,000 | +0.41(+0.61%) |
Feb 02, 2011 | 65.84 | 66.46 | 65.84 | 66.38 | 1,258,859 | +0.15(+0.22%) |
Feb 01, 2011 | 66.62 | 66.84 | 65.77 | 66.24 | 1,306,171 | -0.05(-0.08%) |
Jan 31, 2011 | 64.95 | 66.32 | 64.86 | 66.29 | 1,264,753 | +1.53(+2.36%) |
Jan 28, 2011 | 66.08 | 66.23 | 64.69 | 64.76 | 1,368,264 | -1.25(-1.89%) |
Jan 27, 2011 | 65.35 | 66.19 | 65.09 | 66.01 | 1,267,183 | +0.92(+1.42%) |
Jan 26, 2011 | 65.09 | 65.49 | 64.60 | 65.09 | 1,061,956 | +0.16(+0.24%) |
Jan 25, 2011 | 63.66 | 64.93 | 63.60 | 64.93 | 998,018 | +0.99(+1.54%) |
Jan 24, 2011 | 63.99 | 64.23 | 63.42 | 63.94 | 1,357,182 | -0.24(-0.38%) |
Jan 21, 2011 | 63.60 | 64.19 | 63.07 | 64.19 | 1,243,572 | +0.95(+1.50%) |
Jan 20, 2011 | 62.81 | 63.66 | 62.81 | 63.24 | 1,072,361 | +0.21(+0.33%) |
Jan 19, 2011 | 63.24 | 63.38 | 62.79 | 63.03 | 1,308,861 | -0.74(-1.16%) |
Jan 18, 2011 | 63.04 | 63.78 | 62.85 | 63.77 | 988,829 | +0.68(+1.08%) |
Jan 14, 2011 | 62.11 | 63.09 | 61.97 | 63.09 | 920,320 | +0.83(+1.33%) |
Jan 13, 2011 | 61.70 | 62.60 | 61.59 | 62.26 | 744,585 | +0.64(+1.05%) |
Jan 12, 2011 | 61.71 | 61.81 | 61.19 | 61.62 | 980,019 | +0.33(+0.55%) |
Jan 11, 2011 | 61.81 | 61.92 | 60.91 | 61.28 | 765,054 | -0.23(-0.37%) |
Jan 10, 2011 | 61.62 | 61.80 | 60.80 | 61.51 | 908,441 | -0.38(-0.61%) |
Jan 07, 2011 | 62.23 | 62.34 | 61.53 | 61.89 | 932,331 | +0.05(+0.09%) |
Jan 06, 2011 | 61.97 | 62.29 | 61.49 | 61.83 | 963,899 | +0.01(+0.01%) |
Jan 05, 2011 | 61.35 | 62.05 | 61.35 | 61.83 | 1,402,999 | +0.40(+0.64%) |
Jan 04, 2011 | 62.98 | 63.22 | 61.27 | 61.43 | 1,651,393 | -1.55(-2.45%) |
Jan 03, 2011 | 62.16 | 63.07 | 62.14 | 62.98 | 1,517,789 | +1.28(+2.08%) |
Dec 31, 2010 | 61.70 | 62.22 | 61.58 | 61.69 | 581,181 | -0.02(-0.03%) |
Dec 30, 2010 | 61.93 | 62.14 | 61.70 | 61.71 | 598,379 | -0.18(-0.29%) |
Dec 29, 2010 | 62.05 | 62.26 | 61.72 | 61.89 | 646,292 | +0.02(+0.03%) |
Dec 28, 2010 | 61.69 | 61.94 | 61.24 | 61.87 | 641,691 | +0.19(+0.31%) |
Dec 27, 2010 | 60.96 | 61.71 | 60.79 | 61.69 | 599,758 | +0.70(+1.15%) |
Dec 23, 2010 | 61.21 | 61.63 | 60.93 | 60.99 | 670,526 | -0.38(-0.62%) |
Dec 22, 2010 | 61.09 | 61.70 | 61.00 | 61.37 | 930,718 | +0.26(+0.43%) |
Dec 21, 2010 | 61.31 | 61.33 | 60.72 | 61.11 | 968,676 | +0.13(+0.22%) |
Dec 20, 2010 | 59.90 | 61.41 | 59.87 | 60.97 | 1,353,601 | +1.24(+2.08%) |
Dec 17, 2010 | 59.36 | 60.07 | 59.14 | 59.73 | 2,628,449 | +0.48(+0.81%) |
Dec 16, 2010 | 59.92 | 60.09 | 59.03 | 59.25 | 1,424,649 | -0.50(-0.83%) |
Dec 15, 2010 | 60.20 | 60.85 | 59.70 | 59.75 | 1,427,550 | -0.60(-1.00%) |
Dec 14, 2010 | 60.42 | 61.24 | 60.09 | 60.35 | 1,336,575 | -0.07(-0.11%) |
Dec 13, 2010 | 60.21 | 60.93 | 60.01 | 60.42 | 1,790,390 | -0.16(-0.27%) |
Dec 10, 2010 | 59.92 | 60.71 | 59.80 | 60.59 | 1,424,183 | +0.86(+1.43%) |
Dec 09, 2010 | 59.90 | 60.07 | 59.58 | 59.73 | 2,087,071 | +0.24(+0.40%) |
Dec 08, 2010 | 60.17 | 60.31 | 59.14 | 59.49 | 1,981,348 | -0.71(-1.17%) |
Dec 07, 2010 | 60.34 | 60.46 | 59.87 | 60.20 | 1,956,495 | +0.49(+0.83%) |
Dec 06, 2010 | 59.62 | 59.88 | 59.08 | 59.70 | 1,980,513 | -0.14(-0.24%) |
Dec 03, 2010 | 59.67 | 59.91 | 59.00 | 59.85 | 1,300,845 | -0.07(-0.11%) |
Dec 02, 2010 | 59.23 | 59.96 | 58.58 | 59.92 | 2,264,648 | +0.65(+1.10%) |
Dec 01, 2010 | 59.11 | 59.31 | 58.36 | 59.26 | 1,761,292 | +0.97(+1.67%) |
Nov 30, 2010 | 58.06 | 58.62 | 57.93 | 58.29 | 2,609,650 | -0.52(-0.88%) |
Nov 29, 2010 | 58.74 | 58.94 | 58.00 | 58.81 | 1,406,834 | -0.33(-0.56%) |
Nov 26, 2010 | 58.82 | 59.51 | 58.82 | 59.14 | 688,246 | -0.25(-0.43%) |
Nov 24, 2010 | 58.73 | 59.40 | 59.40 | 59.40 | 1,437,661 | +0.98(+1.68%) |
Nov 23, 2010 | 58.32 | 58.81 | 58.11 | 58.41 | 1,453,437 | -0.73(-1.23%) |
Nov 22, 2010 | 58.85 | 59.27 | 58.34 | 59.14 | 1,725,852 | +0.57(+0.98%) |
Nov 19, 2010 | 58.10 | 58.65 | 57.71 | 58.57 | 1,565,892 | +0.53(+0.91%) |
Nov 18, 2010 | 58.36 | 58.51 | 57.94 | 58.04 | 1,494,764 | +0.39(+0.68%) |
Nov 17, 2010 | 57.52 | 58.23 | 57.09 | 57.65 | 1,307,865 | +0.26(+0.45%) |
Nov 16, 2010 | 59.49 | 59.67 | 57.20 | 57.39 | 3,314,901 | -2.71(-4.51%) |
Nov 15, 2010 | 61.25 | 61.83 | 60.04 | 60.10 | 1,611,987 | -0.95(-1.55%) |
Nov 12, 2010 | 61.43 | 61.99 | 60.96 | 61.04 | 1,431,271 | -0.79(-1.28%) |
Nov 11, 2010 | 61.65 | 62.18 | 61.36 | 61.83 | 1,181,409 | -0.31(-0.50%) |
Nov 10, 2010 | 61.15 | 62.26 | 61.15 | 62.15 | 2,011,160 | +1.06(+1.73%) |
Nov 09, 2010 | 63.11 | 63.11 | 60.68 | 61.09 | 2,821,281 | -1.75(-2.78%) |
Nov 08, 2010 | 63.16 | 63.29 | 62.65 | 62.84 | 1,318,905 | -0.36(-0.57%) |
Nov 05, 2010 | 63.38 | 64.04 | 62.52 | 63.20 | 1,100,075 | -0.10(-0.15%) |
Nov 04, 2010 | 62.28 | 63.33 | 61.88 | 63.30 | 1,970,674 | +1.69(+2.74%) |
Nov 03, 2010 | 62.68 | 62.68 | 61.40 | 61.61 | 1,346,737 | -0.74(-1.18%) |
Nov 02, 2010 | 62.34 | 62.60 | 62.18 | 62.35 | 1,052,224 | +0.39(+0.62%) |
Nov 01, 2010 | 60.34 | 62.15 | 60.31 | 61.96 | 1,777,186 | +2.09(+3.49%) |
Oct 29, 2010 | 60.26 | 60.45 | 59.85 | 59.87 | 1,863,122 | -0.40(-0.66%) |
Oct 28, 2010 | 60.68 | 60.96 | 59.63 | 60.27 | 1,435,694 | -0.09(-0.15%) |
Oct 27, 2010 | 60.81 | 61.29 | 60.19 | 60.36 | 1,992,782 | -1.36(-2.21%) |
Oct 25, 2010 | 62.57 | 62.68 | 61.57 | 61.73 | 1,363,045 | -0.48(-0.77%) |
Oct 22, 2010 | 62.17 | 62.76 | 61.75 | 62.20 | 1,231,703 | +0.13(+0.21%) |
Oct 21, 2010 | 62.29 | 62.52 | 61.67 | 62.07 | 774,272 | +0.14(+0.23%) |
Oct 20, 2010 | 60.92 | 62.27 | 60.67 | 61.92 | 1,481,422 | +1.10(+1.81%) |
Oct 19, 2010 | 60.80 | 61.49 | 60.41 | 60.83 | 1,545,545 | -0.68(-1.10%) |
Oct 18, 2010 | 60.70 | 61.50 | 60.70 | 61.50 | 1,358,324 | +0.58(+0.95%) |
Oct 15, 2010 | 62.05 | 62.23 | 60.81 | 60.92 | 1,470,339 | -0.72(-1.17%) |
Oct 14, 2010 | 61.10 | 62.11 | 60.99 | 61.65 | 1,745,784 | +0.52(+0.86%) |
Oct 13, 2010 | 60.39 | 61.60 | 60.10 | 61.12 | 1,699,861 | +1.00(+1.67%) |
Oct 12, 2010 | 59.17 | 60.22 | 58.98 | 60.12 | 1,487,325 | +0.81(+1.36%) |
Oct 11, 2010 | 59.05 | 59.31 | 58.76 | 59.31 | 1,159,402 | +0.37(+0.63%) |
Oct 08, 2010 | 58.94 | 59.06 | 58.39 | 58.94 | 1,757,215 | +0.33(+0.56%) |
Oct 07, 2010 | 58.50 | 58.80 | 58.20 | 58.61 | 1,964,733 | +0.47(+0.81%) |
Oct 06, 2010 | 58.80 | 58.92 | 58.00 | 58.14 | 2,689,178 | -0.98(-1.66%) |
Oct 05, 2010 | 59.37 | 59.82 | 58.88 | 59.12 | 3,125,746 | +0.31(+0.52%) |
Oct 04, 2010 | 58.91 | 59.22 | 58.59 | 58.82 | 2,023,709 | -0.31(-0.52%) |
Oct 01, 2010 | 59.12 | 59.14 | 58.15 | 59.12 | 1,872,576 | +0.57(+0.97%) |
Sep 30, 2010 | 58.56 | 59.49 | 58.37 | 58.56 | 7,200 | +0.01(+0.02%) |
Sep 29, 2010 | 58.93 | 59.13 | 58.27 | 58.55 | 1,779,060 | -0.81(-1.36%) |
Sep 28, 2010 | 60.32 | 60.32 | 58.49 | 59.35 | 12,685 | -0.40(-0.67%) |
Sep 27, 2010 | 60.94 | 60.95 | 59.60 | 59.75 | 1,546,264 | -1.18(-1.93%) |
Sep 24, 2010 | 59.73 | 61.04 | 59.56 | 60.93 | 2,028,214 | +1.94(+3.29%) |
Sep 23, 2010 | 58.99 | 60.89 | 58.97 | 58.99 | 2,747,174 | -2.04(-3.34%) |
Sep 22, 2010 | 60.86 | 61.56 | 60.81 | 61.03 | 3,173,110 | +0.05(+0.09%) |
Sep 21, 2010 | 62.67 | 62.83 | 60.92 | 60.97 | 2,469,745 | -1.68(-2.69%) |
Sep 20, 2010 | 61.82 | 62.79 | 61.47 | 62.65 | 1,931,924 | +0.68(+1.09%) |
Sep 17, 2010 | 61.98 | 62.70 | 61.79 | 61.98 | 1,897,709 | -0.86(-1.36%) |
Sep 15, 2010 | 62.11 | 62.97 | 61.88 | 62.84 | 1,393,847 | +0.38(+0.61%) |
Sep 14, 2010 | 62.42 | 62.84 | 61.89 | 62.46 | 1,332,568 | -0.07(-0.11%) |
Sep 13, 2010 | 62.23 | 62.55 | 61.17 | 62.52 | 1,553,360 | +1.36(+2.22%) |
Sep 10, 2010 | 60.85 | 61.45 | 60.45 | 61.16 | 1,018,554 | +0.53(+0.87%) |
Sep 09, 2010 | 61.90 | 62.36 | 60.35 | 60.64 | 2,249 | -0.67(-1.09%) |
Sep 08, 2010 | 61.72 | 62.06 | 61.07 | 61.31 | 21,466 | -0.17(-0.27%) |
Sep 07, 2010 | 61.52 | 62.43 | 61.40 | 61.48 | 248 | -0.56(-0.91%) |
Sep 03, 2010 | 61.36 | 62.04 | 61.33 | 62.04 | 1,819,542 | +0.68(+1.10%) |
Sep 02, 2010 | 60.46 | 61.36 | 60.15 | 61.36 | 20,303 | +1.11(+1.85%) |
Sep 01, 2010 | 59.40 | 60.36 | 59.09 | 60.25 | 2,721,210 | +1.52(+2.59%) |
Aug 31, 2010 | 58.68 | 58.91 | 57.82 | 58.73 | 2,839 | +0.20(+0.34%) |
Aug 30, 2010 | 58.19 | 59.12 | 58.19 | 58.53 | 1,540,264 | -0.10(-0.17%) |
Aug 27, 2010 | 58.63 | 58.69 | 57.17 | 58.63 | 1,683,997 | +0.31(+0.53%) |
Aug 26, 2010 | 58.88 | 59.12 | 57.86 | 58.32 | 3,153 | -0.33(-0.56%) |
Aug 25, 2010 | 57.40 | 58.93 | 57.32 | 58.65 | 4,506 | +1.12(+1.95%) |
Aug 24, 2010 | 57.32 | 58.08 | 57.03 | 57.53 | 312 | -0.56(-0.97%) |
Aug 23, 2010 | 58.76 | 59.05 | 58.09 | 58.09 | 950,485 | -0.43(-0.74%) |
Aug 20, 2010 | 58.50 | 58.95 | 57.96 | 58.52 | 1,504,255 | -0.49(-0.83%) |
Aug 19, 2010 | 60.49 | 60.60 | 58.51 | 59.02 | 312 | -1.74(-2.86%) |
Aug 18, 2010 | 61.32 | 61.32 | 60.66 | 60.75 | 167 | -0.51(-0.84%) |
Aug 17, 2010 | 59.49 | 61.33 | 59.12 | 61.27 | 1,351 | +2.32(+3.93%) |
Aug 16, 2010 | 58.51 | 59.28 | 58.30 | 58.95 | 1,007,768 | +0.18(+0.31%) |
Aug 13, 2010 | 58.77 | 59.34 | 58.27 | 58.77 | 1,600,025 | +0.20(+0.34%) |
Aug 12, 2010 | 58.30 | 58.97 | 58.08 | 58.57 | 1,483,116 | -0.37(-0.63%) |
Aug 11, 2010 | 59.18 | 59.88 | 58.69 | 58.94 | 1,711,622 | -1.25(-2.08%) |
Aug 10, 2010 | 60.16 | 60.85 | 59.62 | 60.19 | 46,040 | -0.40(-0.66%) |
Aug 09, 2010 | 59.63 | 60.70 | 59.47 | 60.60 | 1,471,545 | +1.12(+1.88%) |
Aug 06, 2010 | 59.48 | 60.38 | 58.51 | 59.48 | 1,786,586 | -1.04(-1.71%) |
Aug 05, 2010 | 60.66 | 61.27 | 60.28 | 60.51 | 1,651 | -0.54(-0.89%) |
Aug 04, 2010 | 60.98 | 61.31 | 60.25 | 61.06 | 1,372,282 | +0.37(+0.60%) |
Aug 03, 2010 | 60.49 | 61.17 | 60.19 | 60.69 | 4,506 | -0.21(-0.34%) |
Aug 02, 2010 | 59.45 | 60.97 | 59.45 | 60.90 | 1,806,327 | +2.16(+3.67%) |
Jul 30, 2010 | 58.75 | 59.52 | 58.24 | 58.75 | 2,407,203 | -0.34(-0.57%) |
Jul 29, 2010 | 59.59 | 60.11 | 58.81 | 59.08 | 1,951,151 | +0.01(+0.01%) |
Jul 28, 2010 | 59.07 | 59.60 | 58.61 | 59.07 | 3,330 | -0.07(-0.11%) |
Jul 27, 2010 | 59.14 | 59.72 | 58.14 | 59.14 | 2,502 | +0.06(+0.10%) |
Jul 26, 2010 | 57.68 | 59.16 | 57.51 | 59.08 | 1,628,027 | +1.21(+2.09%) |
Jul 23, 2010 | 57.21 | 57.89 | 56.54 | 57.87 | 1,715,016 | +0.35(+0.60%) |
Jul 22, 2010 | 56.28 | 57.92 | 56.19 | 57.52 | 2,445,453 | +1.89(+3.39%) |
Jul 21, 2010 | 57.09 | 57.09 | 55.34 | 55.64 | 2,168,534 | -0.92(-1.62%) |
Jul 20, 2010 | 56.55 | 56.60 | 54.19 | 56.55 | 2,207,753 | +1.31(+2.37%) |
Jul 19, 2010 | 54.71 | 55.45 | 54.00 | 55.24 | 1,630,723 | +0.53(+0.97%) |
Jul 16, 2010 | 54.71 | 56.45 | 54.44 | 54.71 | 3,151,131 | -1.99(-3.52%) |
Jul 15, 2010 | 57.20 | 57.30 | 55.99 | 56.70 | 1,881,272 | -0.47(-0.83%) |
Jul 14, 2010 | 56.81 | 57.61 | 56.51 | 57.18 | 26,835 | +0.02(+0.03%) |
Jul 13, 2010 | 56.01 | 57.37 | 56.01 | 57.16 | 2,379,340 | +1.54(+2.77%) |
Jul 12, 2010 | 55.26 | 55.74 | 54.84 | 55.62 | 1,476,689 | +0.31(+0.56%) |
Jul 09, 2010 | 55.31 | 55.36 | 54.41 | 55.31 | 1,707,585 | +0.66(+1.21%) |
Jul 08, 2010 | 54.38 | 54.66 | 53.75 | 54.65 | 6,858 | +0.77(+1.42%) |
Jul 07, 2010 | 51.47 | 53.90 | 51.47 | 53.88 | 3,212,321 | +2.53(+4.92%) |
Jul 06, 2010 | 51.36 | 53.10 | 50.91 | 51.36 | 3,398 | -0.54(-1.04%) |
Jul 02, 2010 | 51.90 | 53.09 | 51.72 | 51.90 | 1,839,655 | -0.81(-1.53%) |
Jul 01, 2010 | 52.70 | 53.19 | 51.67 | 52.70 | 2,472,871 | +0.07(+0.14%) |
Jun 30, 2010 | 53.54 | 53.97 | 52.44 | 52.63 | 25,873 | -0.93(-1.74%) |
Jun 29, 2010 | 53.57 | 54.45 | 53.12 | 53.57 | 2,582 | -2.28(-4.08%) |
Jun 25, 2010 | 55.85 | 56.04 | 54.54 | 55.85 | 3,843,561 | +1.26(+2.31%) |
Jun 24, 2010 | 55.42 | 55.72 | 54.51 | 54.58 | 2,157,726 | -1.20(-2.16%) |
Jun 23, 2010 | 54.99 | 56.28 | 54.79 | 55.79 | 3,357,663 | +0.80(+1.46%) |
Jun 22, 2010 | 55.60 | 56.09 | 54.88 | 54.99 | 23,452 | -0.59(-1.07%) |
Jun 21, 2010 | 56.80 | 56.88 | 55.35 | 55.58 | 1,679,782 | -0.59(-1.06%) |
Jun 18, 2010 | 56.17 | 56.45 | 55.82 | 56.17 | 2,842,646 | -0.01(-0.02%) |
Jun 17, 2010 | 56.03 | 56.38 | 55.77 | 56.18 | 2,368,871 | +0.08(+0.15%) |
Jun 16, 2010 | 55.91 | 56.50 | 55.49 | 56.10 | 2,307,486 | +0.04(+0.07%) |
Jun 15, 2010 | 55.10 | 56.11 | 54.72 | 56.06 | 2,748,450 | +1.27(+2.32%) |
Jun 14, 2010 | 54.91 | 55.37 | 54.42 | 54.79 | 3,101,573 | +0.14(+0.26%) |
Jun 11, 2010 | 53.49 | 54.73 | 52.96 | 54.64 | 2,214,250 | +0.64(+1.19%) |
Jun 10, 2010 | 52.81 | 54.06 | 52.41 | 54.00 | 19,956 | +1.87(+3.59%) |
Jun 09, 2010 | 52.73 | 53.62 | 51.90 | 52.13 | 2,606,979 | -0.21(-0.41%) |
Jun 08, 2010 | 51.45 | 52.54 | 50.47 | 52.35 | 3,336,844 | +0.96(+1.86%) |
Jun 07, 2010 | 52.29 | 53.04 | 51.35 | 51.39 | 3,145,141 | -0.66(-1.28%) |
Jun 04, 2010 | 52.06 | 54.19 | 51.81 | 52.06 | 3,131,664 | -2.90(-5.27%) |
Jun 03, 2010 | 55.37 | 55.37 | 54.29 | 54.95 | 1,674,123 | -0.16(-0.29%) |
Jun 02, 2010 | 54.37 | 55.15 | 53.58 | 55.11 | 108,701 | +1.00(+1.84%) |