Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.63 | 65.23 | 64.13 | 64.50 | 2,463,673 | +0.55(+0.85%) |
May 23, 2011 | 63.90 | 64.38 | 63.14 | 63.95 | 2,097,895 | -1.17(-1.80%) |
May 20, 2011 | 64.80 | 66.00 | 64.39 | 65.12 | 4,065,152 | +1.14(+1.79%) |
May 19, 2011 | 63.42 | 64.15 | 62.75 | 63.98 | 2,120,841 | +0.72(+1.14%) |
May 18, 2011 | 61.95 | 63.91 | 61.50 | 63.26 | 2,559,193 | +1.41(+2.28%) |
May 17, 2011 | 60.69 | 62.45 | 60.42 | 61.85 | 2,563,630 | +0.89(+1.46%) |
May 16, 2011 | 63.57 | 63.71 | 60.74 | 60.95 | 3,149,070 | -3.06(-4.78%) |
May 13, 2011 | 64.56 | 65.42 | 63.88 | 64.01 | 2,083,628 | -0.66(-1.02%) |
May 12, 2011 | 62.98 | 64.80 | 62.52 | 64.67 | 2,892,080 | +1.55(+2.45%) |
May 11, 2011 | 63.44 | 63.88 | 62.46 | 63.13 | 2,016,106 | -0.31(-0.48%) |
May 10, 2011 | 63.94 | 64.14 | 63.03 | 63.43 | 1,966,168 | -0.26(-0.41%) |
May 09, 2011 | 63.22 | 64.08 | 62.69 | 63.69 | 2,240,696 | +0.33(+0.53%) |
May 06, 2011 | 63.04 | 64.09 | 62.59 | 63.36 | 2,062,425 | +0.91(+1.46%) |
May 05, 2011 | 61.91 | 63.98 | 61.91 | 62.45 | 2,560,872 | -0.12(-0.19%) |
May 04, 2011 | 62.25 | 63.40 | 60.80 | 62.56 | 3,606,493 | +0.22(+0.36%) |
May 03, 2011 | 63.58 | 63.70 | 61.42 | 62.34 | 3,804,492 | -1.25(-1.96%) |
May 02, 2011 | 63.61 | 63.75 | 63.45 | 63.58 | 3,272,188 | -1.44(-2.22%) |
Apr 29, 2011 | 65.27 | 65.48 | 64.74 | 65.03 | 2,354,195 | -0.23(-0.36%) |
Apr 28, 2011 | 64.91 | 66.04 | 64.16 | 65.26 | 2,862,294 | +0.07(+0.10%) |
Apr 27, 2011 | 65.20 | 65.50 | 63.58 | 65.19 | 3,205,449 | +0.28(+0.43%) |
Apr 26, 2011 | 66.78 | 66.97 | 64.22 | 64.91 | 3,734,952 | -1.76(-2.65%) |
Apr 25, 2011 | 66.50 | 67.59 | 66.43 | 66.68 | 4,382,547 | +0.71(+1.07%) |
Apr 21, 2011 | 65.34 | 66.64 | 65.03 | 65.97 | 6,473,430 | -0.74(-1.11%) |
Apr 20, 2011 | 64.76 | 67.36 | 62.69 | 66.71 | 19,941,210 | +8.13(+13.88%) |
Apr 19, 2011 | 59.00 | 59.25 | 57.28 | 58.58 | 5,882,911 | -0.36(-0.61%) |
Apr 18, 2011 | 57.62 | 59.12 | 57.46 | 58.94 | 3,956,542 | +0.35(+0.59%) |
Apr 15, 2011 | 58.64 | 59.34 | 58.26 | 58.59 | 3,088,031 | -0.25(-0.42%) |
Apr 14, 2011 | 58.99 | 59.52 | 58.21 | 58.84 | 3,599,251 | -0.64(-1.08%) |
Apr 13, 2011 | 58.36 | 59.83 | 58.13 | 59.48 | 5,639,251 | +1.62(+2.80%) |
Apr 12, 2011 | 56.22 | 57.89 | 55.40 | 57.86 | 4,940,408 | +1.37(+2.42%) |
Apr 11, 2011 | 56.43 | 57.29 | 56.16 | 56.49 | 3,249,390 | +0.09(+0.16%) |
Apr 08, 2011 | 55.16 | 56.82 | 54.92 | 56.40 | 6,198,235 | +1.49(+2.72%) |
Apr 07, 2011 | 53.74 | 54.99 | 53.61 | 54.91 | 2,822,697 | +1.02(+1.90%) |
Apr 06, 2011 | 53.83 | 54.17 | 52.99 | 53.89 | 2,926,768 | +0.37(+0.69%) |
Apr 05, 2011 | 53.55 | 54.23 | 53.03 | 53.52 | 3,666,222 | -0.24(-0.44%) |
Apr 04, 2011 | 55.47 | 55.54 | 53.49 | 53.76 | 4,035,854 | -1.61(-2.90%) |
Apr 01, 2011 | 55.83 | 56.33 | 55.27 | 55.37 | 4,075,858 | -0.20(-0.36%) |
Mar 31, 2011 | 55.96 | 56.21 | 55.30 | 55.56 | 2,640,315 | -0.64(-1.14%) |
Mar 30, 2011 | 55.47 | 56.31 | 54.74 | 56.20 | 3,652,728 | +1.57(+2.87%) |
Mar 29, 2011 | 53.49 | 54.71 | 53.12 | 54.64 | 2,224,990 | +0.91(+1.70%) |
Mar 28, 2011 | 55.26 | 55.42 | 53.63 | 53.72 | 2,853,425 | -1.50(-2.71%) |
Mar 25, 2011 | 55.77 | 55.84 | 54.64 | 55.22 | 3,657,748 | -0.27(-0.48%) |
Mar 24, 2011 | 53.29 | 55.64 | 53.20 | 55.49 | 5,200,861 | +3.20(+6.11%) |
Mar 23, 2011 | 52.26 | 52.56 | 51.49 | 52.29 | 2,407,864 | -0.01(-0.01%) |
Mar 22, 2011 | 53.17 | 53.32 | 51.79 | 52.30 | 3,271,554 | +0.20(+0.39%) |
Mar 21, 2011 | 52.14 | 52.41 | 51.87 | 52.09 | 3,102,860 | +1.12(+2.19%) |
Mar 18, 2011 | 53.09 | 53.09 | 50.45 | 50.98 | 5,881,141 | -1.51(-2.87%) |
Mar 17, 2011 | 54.10 | 54.10 | 52.37 | 52.48 | 3,085,525 | -0.65(-1.23%) |
Mar 16, 2011 | 53.66 | 54.57 | 52.63 | 53.14 | 3,450,283 | -0.52(-0.98%) |
Mar 15, 2011 | 53.70 | 54.83 | 53.44 | 53.66 | 3,268,328 | -1.17(-2.14%) |
Mar 14, 2011 | 55.82 | 56.61 | 54.38 | 54.83 | 3,773,417 | -1.74(-3.07%) |
Mar 11, 2011 | 55.64 | 56.81 | 55.54 | 56.57 | 1,564,908 | +0.50(+0.90%) |
Mar 10, 2011 | 56.49 | 56.58 | 54.81 | 56.07 | 3,183,605 | -1.38(-2.40%) |
Mar 09, 2011 | 56.07 | 57.96 | 55.95 | 57.44 | 2,853,353 | +1.14(+2.02%) |
Mar 08, 2011 | 56.08 | 56.88 | 55.79 | 56.31 | 2,233,201 | +0.22(+0.40%) |
Mar 07, 2011 | 58.06 | 58.66 | 55.71 | 56.08 | 3,295,064 | -1.98(-3.40%) |
Mar 04, 2011 | 58.16 | 58.46 | 57.24 | 58.06 | 2,252,953 | +0.00(+0.00%) |
Mar 03, 2011 | 57.46 | 58.30 | 57.36 | 58.06 | 2,525,776 | +1.28(+2.26%) |
Mar 02, 2011 | 55.56 | 57.44 | 55.42 | 56.78 | 2,840,125 | +1.12(+2.02%) |
Mar 01, 2011 | 57.08 | 57.15 | 55.28 | 55.65 | 3,434,443 | -1.35(-2.37%) |
Feb 28, 2011 | 58.76 | 58.80 | 56.56 | 57.00 | 3,453,604 | -1.32(-2.27%) |
Feb 25, 2011 | 58.68 | 59.49 | 57.83 | 58.32 | 2,403,235 | +0.66(+1.15%) |
Feb 24, 2011 | 56.13 | 58.53 | 55.93 | 57.66 | 2,338,762 | +1.29(+2.30%) |
Feb 23, 2011 | 57.40 | 57.57 | 55.43 | 56.37 | 4,468,503 | -1.23(-2.14%) |
Feb 22, 2011 | 59.88 | 59.88 | 57.40 | 57.60 | 3,530,977 | -2.87(-4.74%) |
Feb 18, 2011 | 61.29 | 61.43 | 60.27 | 60.47 | 2,253,663 | -0.76(-1.24%) |
Feb 17, 2011 | 61.60 | 62.01 | 61.08 | 61.23 | 2,424,536 | -0.62(-1.00%) |
Feb 16, 2011 | 60.94 | 61.85 | 59.81 | 61.85 | 3,532,350 | +1.29(+2.13%) |
Feb 15, 2011 | 61.82 | 62.47 | 60.17 | 60.56 | 2,792,807 | -1.36(-2.20%) |
Feb 14, 2011 | 60.72 | 62.01 | 60.69 | 61.92 | 2,148,278 | +1.23(+2.03%) |
Feb 11, 2011 | 60.95 | 61.66 | 60.58 | 60.69 | 2,076,764 | -0.50(-0.82%) |
Feb 10, 2011 | 59.73 | 61.36 | 59.62 | 61.19 | 2,340,881 | +0.82(+1.37%) |
Feb 09, 2011 | 59.81 | 60.88 | 59.49 | 60.37 | 2,441,880 | +0.40(+0.67%) |
Feb 08, 2011 | 59.75 | 60.22 | 59.61 | 59.96 | 3,995,145 | -0.45(-0.74%) |
Feb 07, 2011 | 60.60 | 61.70 | 60.37 | 60.41 | 2,347,369 | +0.11(+0.18%) |
Feb 04, 2011 | 60.46 | 60.65 | 59.55 | 60.31 | 1,757,008 | -0.02(-0.03%) |
Feb 03, 2011 | 60.53 | 61.08 | 59.37 | 60.33 | 1,856,766 | -0.20(-0.33%) |
Feb 02, 2011 | 59.14 | 61.02 | 58.92 | 60.52 | 2,753,344 | +1.44(+2.43%) |
Feb 01, 2011 | 58.55 | 59.63 | 58.44 | 59.09 | 2,620,337 | +0.81(+1.39%) |
Jan 31, 2011 | 58.85 | 58.85 | 57.68 | 58.27 | 2,031,555 | -0.18(-0.31%) |
Jan 28, 2011 | 59.42 | 60.21 | 57.32 | 58.46 | 3,217,602 | -0.37(-0.64%) |
Jan 27, 2011 | 58.62 | 59.93 | 58.42 | 58.83 | 3,544,901 | +0.53(+0.91%) |
Jan 26, 2011 | 57.53 | 58.74 | 57.49 | 58.30 | 3,142,218 | +0.87(+1.52%) |
Jan 25, 2011 | 57.24 | 58.17 | 55.96 | 57.43 | 13,737,997 | -2.35(-3.93%) |
Jan 24, 2011 | 61.82 | 61.89 | 59.66 | 59.78 | 9,096,601 | -2.00(-3.23%) |
Jan 21, 2011 | 61.38 | 62.06 | 60.67 | 61.78 | 4,409,152 | +0.92(+1.51%) |
Jan 20, 2011 | 60.56 | 61.19 | 58.54 | 60.86 | 5,341,789 | -2.42(-3.82%) |
Jan 19, 2011 | 65.73 | 66.17 | 62.98 | 63.28 | 3,393,604 | -2.68(-4.06%) |
Jan 18, 2011 | 65.88 | 66.51 | 65.44 | 65.95 | 1,672,299 | -0.14(-0.22%) |
Jan 14, 2011 | 65.29 | 66.30 | 65.19 | 66.10 | 2,867,726 | +1.02(+1.57%) |
Jan 13, 2011 | 65.01 | 65.42 | 64.39 | 65.08 | 2,988,324 | +0.23(+0.36%) |
Jan 12, 2011 | 65.59 | 65.59 | 64.59 | 64.84 | 1,968,175 | -0.36(-0.55%) |
Jan 11, 2011 | 65.55 | 65.76 | 64.46 | 65.20 | 1,830,753 | -0.01(-0.01%) |
Jan 10, 2011 | 63.81 | 65.42 | 63.81 | 65.21 | 2,151,031 | +0.62(+0.96%) |
Jan 07, 2011 | 64.39 | 65.03 | 63.15 | 64.59 | 3,106,643 | +0.17(+0.26%) |
Jan 06, 2011 | 64.39 | 64.80 | 63.55 | 64.42 | 1,937,296 | +0.09(+0.14%) |
Jan 05, 2011 | 62.96 | 65.01 | 62.79 | 64.33 | 2,727,978 | +0.84(+1.33%) |
Jan 04, 2011 | 63.67 | 63.90 | 61.70 | 63.49 | 2,587,692 | +0.14(+0.22%) |
Jan 03, 2011 | 60.99 | 64.18 | 60.99 | 63.35 | 3,740,956 | +2.77(+4.57%) |
Dec 31, 2010 | 61.27 | 61.27 | 60.12 | 60.58 | 1,236,962 | -0.57(-0.94%) |
Dec 30, 2010 | 60.92 | 61.77 | 60.84 | 61.16 | 1,112,913 | -0.03(-0.06%) |
Dec 29, 2010 | 61.53 | 61.72 | 60.83 | 61.19 | 1,141,897 | -0.25(-0.40%) |
Dec 28, 2010 | 61.96 | 62.62 | 60.71 | 61.44 | 1,922,644 | -0.59(-0.94%) |
Dec 27, 2010 | 60.31 | 62.35 | 60.00 | 62.02 | 2,426,088 | +1.41(+2.33%) |
Dec 23, 2010 | 60.05 | 60.65 | 59.96 | 60.61 | 1,225,587 | +0.39(+0.64%) |
Dec 22, 2010 | 60.70 | 60.72 | 59.66 | 60.22 | 1,305,069 | -0.50(-0.83%) |
Dec 21, 2010 | 60.44 | 61.02 | 59.96 | 60.73 | 1,887,238 | +0.29(+0.48%) |
Dec 20, 2010 | 61.01 | 61.01 | 59.49 | 60.43 | 1,785,786 | -0.01(-0.01%) |
Dec 17, 2010 | 60.15 | 60.97 | 59.90 | 60.44 | 2,643,254 | +0.47(+0.78%) |
Dec 16, 2010 | 58.59 | 60.24 | 58.35 | 59.97 | 2,215,005 | +1.29(+2.19%) |
Dec 15, 2010 | 59.52 | 60.30 | 57.66 | 58.68 | 4,363,415 | -0.99(-1.66%) |
Dec 14, 2010 | 60.97 | 61.52 | 59.58 | 59.67 | 4,201,131 | -1.37(-2.24%) |
Dec 13, 2010 | 60.86 | 62.66 | 60.72 | 61.04 | 4,883,364 | +0.53(+0.88%) |
Dec 10, 2010 | 60.06 | 60.70 | 59.87 | 60.51 | 3,106,803 | +0.66(+1.10%) |
Dec 09, 2010 | 59.91 | 60.57 | 59.24 | 59.85 | 3,970,260 | +0.05(+0.08%) |
Dec 08, 2010 | 57.63 | 59.86 | 57.60 | 59.80 | 4,505,806 | +2.06(+3.56%) |
Dec 07, 2010 | 58.87 | 59.28 | 57.65 | 57.74 | 3,573,333 | -0.89(-1.52%) |
Dec 06, 2010 | 58.09 | 58.82 | 57.39 | 58.64 | 3,203,314 | +0.20(+0.34%) |
Dec 03, 2010 | 57.18 | 58.59 | 57.14 | 58.44 | 3,227,323 | +0.63(+1.10%) |
Dec 02, 2010 | 57.44 | 57.92 | 57.10 | 57.80 | 3,822,198 | +0.59(+1.04%) |
Dec 01, 2010 | 56.24 | 57.74 | 56.12 | 57.21 | 4,880,545 | +1.70(+3.07%) |
Nov 30, 2010 | 54.54 | 55.88 | 53.96 | 55.51 | 3,554,881 | +0.06(+0.11%) |
Nov 29, 2010 | 55.03 | 55.58 | 54.25 | 55.45 | 2,982,426 | +0.17(+0.31%) |
Nov 26, 2010 | 55.19 | 55.71 | 54.69 | 55.28 | 1,138,522 | -0.33(-0.60%) |
Nov 24, 2010 | 54.94 | 55.61 | 55.61 | 55.61 | 2,676,305 | +1.72(+3.19%) |
Nov 23, 2010 | 55.08 | 55.76 | 53.74 | 53.89 | 3,400,780 | -2.08(-3.71%) |
Nov 22, 2010 | 55.18 | 56.17 | 54.85 | 55.97 | 3,297,738 | +0.84(+1.53%) |
Nov 19, 2010 | 54.31 | 55.19 | 53.89 | 55.13 | 4,704,814 | +1.33(+2.47%) |
Nov 18, 2010 | 52.54 | 54.27 | 52.44 | 53.80 | 3,962,551 | +2.34(+4.56%) |
Nov 17, 2010 | 52.14 | 52.91 | 50.47 | 51.45 | 4,827,307 | -0.76(-1.45%) |
Nov 16, 2010 | 53.17 | 53.80 | 51.70 | 52.21 | 3,640,229 | -1.44(-2.69%) |
Nov 15, 2010 | 55.27 | 55.34 | 53.18 | 53.65 | 4,106,353 | -1.53(-2.78%) |
Nov 12, 2010 | 56.05 | 57.26 | 54.85 | 55.19 | 3,030,208 | -1.55(-2.74%) |
Nov 11, 2010 | 54.57 | 56.74 | 54.51 | 56.74 | 4,250,967 | +0.08(+0.14%) |
Nov 10, 2010 | 54.81 | 56.74 | 54.05 | 56.66 | 4,414,612 | +1.60(+2.91%) |
Nov 09, 2010 | 54.96 | 55.66 | 54.34 | 55.06 | 4,148,988 | +0.95(+1.75%) |
Nov 08, 2010 | 53.38 | 55.43 | 53.11 | 54.11 | 5,038,624 | +1.30(+2.46%) |
Nov 05, 2010 | 52.95 | 53.38 | 52.03 | 52.81 | 2,478,772 | +0.03(+0.06%) |
Nov 04, 2010 | 54.30 | 54.82 | 52.30 | 52.78 | 5,536,836 | -0.88(-1.63%) |
Nov 03, 2010 | 53.16 | 53.68 | 51.93 | 53.65 | 3,520,317 | +0.74(+1.39%) |
Nov 02, 2010 | 52.68 | 53.44 | 52.41 | 52.92 | 3,298,615 | +0.70(+1.34%) |
Nov 01, 2010 | 52.65 | 52.91 | 51.66 | 52.22 | 2,932,885 | +0.12(+0.22%) |
Oct 29, 2010 | 52.13 | 52.99 | 51.96 | 52.10 | 2,854,087 | -0.07(-0.14%) |
Oct 28, 2010 | 53.77 | 53.83 | 51.39 | 52.18 | 3,446,774 | -1.14(-2.15%) |
Oct 27, 2010 | 51.76 | 53.57 | 51.62 | 53.32 | 5,760,659 | +0.69(+1.31%) |
Oct 25, 2010 | 52.08 | 53.48 | 51.82 | 52.63 | 4,320,385 | +0.91(+1.77%) |
Oct 22, 2010 | 51.59 | 51.79 | 50.22 | 51.72 | 4,030,468 | +0.33(+0.64%) |
Oct 21, 2010 | 50.21 | 51.61 | 50.18 | 51.39 | 4,789,503 | +1.38(+2.77%) |
Oct 20, 2010 | 50.24 | 50.98 | 49.85 | 50.01 | 5,820,408 | +0.18(+0.37%) |
Oct 19, 2010 | 49.95 | 51.15 | 48.41 | 49.83 | 15,474,828 | -3.56(-6.68%) |
Oct 18, 2010 | 53.91 | 53.91 | 51.90 | 53.39 | 9,821,192 | +0.49(+0.93%) |
Oct 15, 2010 | 54.81 | 54.94 | 52.44 | 52.90 | 6,279,558 | -1.72(-3.14%) |
Oct 14, 2010 | 54.38 | 55.90 | 53.76 | 54.62 | 7,253,778 | +1.30(+2.44%) |
Oct 13, 2010 | 53.82 | 53.99 | 52.56 | 53.31 | 5,127,725 | +0.22(+0.41%) |
Oct 12, 2010 | 50.98 | 53.47 | 50.26 | 53.10 | 5,982,220 | +1.72(+3.34%) |
Oct 11, 2010 | 53.96 | 54.17 | 51.30 | 51.38 | 6,791,682 | -2.58(-4.79%) |
Oct 08, 2010 | 53.96 | 54.17 | 51.50 | 53.96 | 6,032,795 | +1.23(+2.33%) |
Oct 07, 2010 | 52.93 | 52.93 | 49.91 | 52.73 | 1,937 | -0.12(-0.22%) |
Oct 06, 2010 | 57.93 | 58.21 | 51.88 | 52.85 | 14,587,070 | -5.22(-8.99%) |
Oct 05, 2010 | 57.01 | 58.23 | 56.56 | 58.07 | 587 | +1.90(+3.38%) |
Oct 04, 2010 | 58.24 | 58.24 | 55.71 | 56.17 | 5,926,687 | -2.10(-3.60%) |
Oct 01, 2010 | 58.27 | 58.85 | 57.57 | 58.27 | 2,814,553 | +0.39(+0.67%) |
Sep 30, 2010 | 57.88 | 60.24 | 57.65 | 57.88 | 5,124 | -1.95(-3.26%) |
Sep 29, 2010 | 59.69 | 60.55 | 59.22 | 59.83 | 2,409,258 | +0.07(+0.11%) |
Sep 28, 2010 | 60.22 | 60.39 | 58.65 | 59.76 | 733 | +0.13(+0.22%) |
Sep 27, 2010 | 60.13 | 60.67 | 59.46 | 59.63 | 3,480,754 | -0.14(-0.24%) |
Sep 24, 2010 | 58.76 | 60.77 | 58.72 | 59.77 | 4,911,734 | +1.58(+2.72%) |
Sep 23, 2010 | 58.46 | 59.87 | 58.06 | 58.19 | 2,662 | -0.76(-1.28%) |
Sep 22, 2010 | 58.87 | 59.58 | 57.99 | 58.95 | 3,692,021 | +0.03(+0.06%) |
Sep 21, 2010 | 59.88 | 59.90 | 58.60 | 58.92 | 440 | -0.66(-1.11%) |
Sep 20, 2010 | 58.38 | 59.73 | 57.97 | 59.58 | 4,081,696 | +1.79(+3.09%) |
Sep 17, 2010 | 57.79 | 58.25 | 57.17 | 57.79 | 3,574,260 | -0.64(-1.10%) |
Sep 15, 2010 | 58.62 | 58.97 | 58.17 | 58.43 | 2,555,646 | -0.47(-0.80%) |
Sep 14, 2010 | 56.76 | 59.39 | 56.63 | 58.90 | 4,499,499 | +1.53(+2.66%) |
Sep 13, 2010 | 57.56 | 58.41 | 57.07 | 57.38 | 4,963,334 | -0.48(-0.82%) |
Sep 10, 2010 | 57.89 | 58.45 | 57.11 | 57.85 | 2,589,846 | +0.25(+0.43%) |
Sep 09, 2010 | 57.91 | 58.59 | 57.35 | 57.61 | 293 | +0.21(+0.37%) |
Sep 08, 2010 | 56.72 | 57.75 | 56.54 | 57.40 | 352 | +0.89(+1.57%) |
Sep 07, 2010 | 57.08 | 57.65 | 56.39 | 56.51 | 366 | -1.02(-1.78%) |
Sep 03, 2010 | 56.74 | 57.88 | 56.42 | 57.53 | 3,879,096 | +1.14(+2.03%) |
Sep 02, 2010 | 55.56 | 56.97 | 55.24 | 56.39 | 3,658,562 | +0.80(+1.43%) |
Sep 01, 2010 | 54.60 | 55.68 | 54.60 | 55.59 | 4,099,638 | +2.04(+3.82%) |
Aug 31, 2010 | 53.51 | 54.08 | 52.68 | 53.55 | 5,776 | +0.15(+0.28%) |
Aug 30, 2010 | 53.74 | 55.26 | 53.32 | 53.40 | 3,594,436 | -0.62(-1.15%) |
Aug 27, 2010 | 54.02 | 54.17 | 52.37 | 54.02 | 3,450,276 | +0.76(+1.43%) |
Aug 26, 2010 | 53.42 | 54.51 | 52.99 | 53.25 | 3,874,438 | +0.29(+0.55%) |
Aug 25, 2010 | 53.31 | 53.68 | 51.86 | 52.96 | 293 | -0.99(-1.83%) |
Aug 24, 2010 | 54.12 | 54.99 | 53.43 | 53.95 | 1,061 | -1.49(-2.68%) |
Aug 23, 2010 | 56.01 | 56.99 | 55.07 | 55.43 | 4,429,998 | -0.30(-0.54%) |
Aug 20, 2010 | 53.46 | 55.84 | 53.19 | 55.73 | 6,798,042 | +2.54(+4.78%) |
Aug 19, 2010 | 53.18 | 54.02 | 52.93 | 53.19 | 1,907 | +0.06(+0.12%) |
Aug 18, 2010 | 53.42 | 53.83 | 52.64 | 53.13 | 3,030 | -0.07(-0.13%) |
Aug 17, 2010 | 53.23 | 54.04 | 52.88 | 53.20 | 440 | +0.62(+1.18%) |
Aug 16, 2010 | 52.39 | 52.81 | 52.01 | 52.58 | 3,144,911 | +0.53(+1.02%) |
Aug 13, 2010 | 52.05 | 52.54 | 50.66 | 52.05 | 4,486,912 | +1.57(+3.12%) |
Aug 12, 2010 | 49.53 | 51.65 | 48.79 | 50.47 | 7,220,320 | -1.95(-3.72%) |
Aug 11, 2010 | 53.95 | 53.96 | 51.24 | 52.42 | 4,506,087 | -2.05(-3.77%) |
Aug 10, 2010 | 54.47 | 54.94 | 53.76 | 54.47 | 1,273 | -0.83(-1.50%) |
Aug 09, 2010 | 55.17 | 55.47 | 54.74 | 55.30 | 2,258,526 | +0.50(+0.91%) |
Aug 06, 2010 | 54.81 | 55.49 | 53.83 | 54.81 | 2,252,162 | -0.31(-0.56%) |
Aug 05, 2010 | 55.07 | 55.65 | 54.79 | 55.11 | 2,750,996 | -0.70(-1.26%) |
Aug 04, 2010 | 54.34 | 56.00 | 54.21 | 55.81 | 1,121 | +1.81(+3.36%) |
Aug 03, 2010 | 54.34 | 54.40 | 53.50 | 54.00 | 2,723,873 | -0.03(-0.05%) |
Aug 02, 2010 | 53.50 | 54.19 | 53.06 | 54.03 | 3,050,149 | +1.20(+2.27%) |
Jul 30, 2010 | 52.83 | 53.21 | 50.86 | 52.83 | 3,257,152 | +0.59(+1.13%) |
Jul 29, 2010 | 52.78 | 53.03 | 51.42 | 52.24 | 2,834,195 | +0.08(+0.16%) |
Jul 28, 2010 | 53.35 | 53.83 | 51.94 | 52.16 | 2,494 | -1.33(-2.48%) |
Jul 27, 2010 | 53.20 | 54.47 | 52.74 | 53.48 | 3,839,537 | +0.42(+0.80%) |
Jul 26, 2010 | 53.49 | 53.83 | 52.88 | 53.06 | 2,785,514 | -0.46(-0.87%) |
Jul 23, 2010 | 51.47 | 53.57 | 51.15 | 53.53 | 3,696,109 | +1.97(+3.82%) |
Jul 22, 2010 | 50.37 | 51.86 | 50.04 | 51.56 | 2,607 | +1.70(+3.42%) |
Jul 21, 2010 | 50.94 | 51.11 | 49.10 | 49.85 | 8,507,004 | +0.50(+1.02%) |
Jul 20, 2010 | 48.84 | 49.46 | 47.61 | 49.35 | 99,159 | -0.63(-1.27%) |
Jul 19, 2010 | 49.27 | 50.36 | 48.82 | 49.98 | 2,145,673 | +0.84(+1.72%) |
Jul 16, 2010 | 49.14 | 50.49 | 48.97 | 49.14 | 3,249,148 | -1.59(-3.14%) |
Jul 15, 2010 | 50.71 | 50.81 | 49.56 | 50.73 | 3,239,308 | +0.25(+0.49%) |
Jul 14, 2010 | 49.08 | 51.01 | 49.03 | 50.49 | 880 | +1.85(+3.80%) |
Jul 13, 2010 | 48.72 | 49.02 | 48.20 | 48.64 | 2,237 | +0.44(+0.90%) |
Jul 12, 2010 | 47.71 | 48.67 | 47.56 | 48.20 | 1,714,976 | +0.51(+1.07%) |
Jul 09, 2010 | 47.69 | 48.18 | 47.34 | 47.69 | 1,677,144 | +0.01(+0.03%) |
Jul 08, 2010 | 47.73 | 48.35 | 46.55 | 47.68 | 3,593,133 | +0.19(+0.40%) |
Jul 07, 2010 | 44.63 | 47.70 | 44.63 | 47.49 | 6,463,690 | +3.33(+7.53%) |
Jul 06, 2010 | 43.98 | 45.17 | 43.62 | 44.16 | 293 | +1.04(+2.42%) |
Jul 02, 2010 | 43.12 | 43.75 | 42.61 | 43.12 | 1,868,628 | +0.06(+0.14%) |
Jul 01, 2010 | 42.77 | 43.53 | 41.68 | 43.06 | 5,422,652 | +0.41(+0.96%) |
Jun 30, 2010 | 43.71 | 44.05 | 42.43 | 42.65 | 425 | -1.37(-3.11%) |
Jun 29, 2010 | 44.95 | 45.23 | 43.62 | 44.02 | 146 | -2.34(-5.04%) |
Jun 25, 2010 | 46.36 | 46.55 | 45.05 | 46.36 | 4,157,916 | +0.29(+0.64%) |
Jun 24, 2010 | 47.26 | 47.40 | 45.89 | 46.06 | 2,689,248 | -1.34(-2.82%) |
Jun 23, 2010 | 47.26 | 47.86 | 46.26 | 47.40 | 2,773,172 | +0.38(+0.81%) |
Jun 22, 2010 | 47.97 | 48.45 | 46.87 | 47.02 | 1,614 | -1.27(-2.64%) |
Jun 21, 2010 | 49.71 | 49.81 | 47.93 | 48.29 | 3,120,599 | -0.72(-1.47%) |
Jun 18, 2010 | 49.01 | 49.74 | 48.80 | 49.01 | 1,845,723 | -0.40(-0.81%) |
Jun 17, 2010 | 48.70 | 49.74 | 48.47 | 49.42 | 2,696,580 | +0.80(+1.64%) |
Jun 16, 2010 | 48.80 | 49.06 | 48.06 | 48.62 | 2,289,425 | -0.22(-0.46%) |
Jun 15, 2010 | 48.38 | 49.35 | 48.09 | 48.84 | 4,513,117 | +1.21(+2.55%) |
Jun 14, 2010 | 48.11 | 48.38 | 47.24 | 47.63 | 3,164,552 | +0.07(+0.14%) |
Jun 11, 2010 | 46.29 | 47.63 | 46.02 | 47.56 | 2,550,159 | +0.61(+1.29%) |
Jun 10, 2010 | 46.32 | 46.98 | 45.66 | 46.96 | 440 | +1.60(+3.53%) |
Jun 09, 2010 | 45.95 | 47.13 | 45.09 | 45.36 | 4,121,392 | -0.18(-0.39%) |
Jun 08, 2010 | 46.30 | 46.60 | 44.59 | 45.53 | 5,198,214 | -0.50(-1.08%) |
Jun 07, 2010 | 46.64 | 47.90 | 45.79 | 46.03 | 4,695,473 | -0.50(-1.08%) |
Jun 04, 2010 | 46.53 | 48.64 | 46.14 | 46.53 | 6,703,153 | +0.08(+0.18%) |
Jun 03, 2010 | 45.56 | 48.48 | 45.32 | 46.45 | 8,031,941 | +1.37(+3.04%) |
Jun 02, 2010 | 44.48 | 45.12 | 43.61 | 45.08 | 3,668 | +0.63(+1.43%) |