Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.02 | 61.55 | 60.22 | 61.08 | 906,518 | -0.50(-0.81%) |
Jul 28, 2011 | 61.92 | 62.57 | 61.50 | 61.58 | 675,464 | -0.14(-0.23%) |
Jul 27, 2011 | 63.02 | 63.26 | 61.60 | 61.72 | 1,121,830 | -1.56(-2.46%) |
Jul 26, 2011 | 63.81 | 63.81 | 63.08 | 63.28 | 989,171 | -0.53(-0.83%) |
Jul 25, 2011 | 63.46 | 64.28 | 63.42 | 63.81 | 415,779 | -0.33(-0.52%) |
Jul 22, 2011 | 64.19 | 64.30 | 64.07 | 64.14 | 399,940 | -0.08(-0.12%) |
Jul 21, 2011 | 63.61 | 64.34 | 63.42 | 64.22 | 565,675 | +0.89(+1.41%) |
Jul 20, 2011 | 63.60 | 63.61 | 63.01 | 63.32 | 344,068 | -0.07(-0.11%) |
Jul 19, 2011 | 63.00 | 63.42 | 62.97 | 63.40 | 857,967 | +0.96(+1.55%) |
Jul 18, 2011 | 62.90 | 63.15 | 62.14 | 62.43 | 651,630 | -0.52(-0.83%) |
Jul 15, 2011 | 62.42 | 63.00 | 62.26 | 62.95 | 1,833,347 | +0.77(+1.25%) |
Jul 14, 2011 | 63.13 | 63.44 | 62.00 | 62.18 | 1,854,443 | -0.68(-1.08%) |
Jul 13, 2011 | 62.53 | 63.53 | 62.48 | 62.86 | 899,415 | +0.70(+1.13%) |
Jul 12, 2011 | 62.13 | 62.81 | 62.05 | 62.15 | 1,018,969 | -0.21(-0.33%) |
Jul 11, 2011 | 63.02 | 63.13 | 62.07 | 62.36 | 475,869 | -1.59(-2.49%) |
Jul 08, 2011 | 63.59 | 64.00 | 63.22 | 63.95 | 829,317 | -0.49(-0.76%) |
Jul 07, 2011 | 63.97 | 64.75 | 63.97 | 64.44 | 494,136 | +1.08(+1.71%) |
Jul 06, 2011 | 63.21 | 63.59 | 62.72 | 63.36 | 395,670 | +0.02(+0.02%) |
Jul 05, 2011 | 63.28 | 63.60 | 63.04 | 63.34 | 1,585,730 | +0.14(+0.23%) |
Jul 01, 2011 | 62.53 | 63.28 | 62.14 | 63.20 | 1,802,508 | +0.62(+1.00%) |
Jun 30, 2011 | 62.11 | 62.86 | 61.92 | 62.57 | 1,293,380 | +0.66(+1.06%) |
Jun 29, 2011 | 61.49 | 62.33 | 61.18 | 61.92 | 1,999,562 | +0.81(+1.32%) |
Jun 28, 2011 | 60.15 | 61.12 | 60.11 | 61.11 | 784,461 | +1.15(+1.91%) |
Jun 27, 2011 | 59.86 | 60.19 | 59.07 | 59.96 | 755,249 | +0.17(+0.28%) |
Jun 24, 2011 | 60.49 | 60.63 | 59.66 | 59.80 | 1,420,468 | -0.44(-0.74%) |
Jun 23, 2011 | 59.25 | 60.31 | 58.57 | 60.24 | 1,073,822 | +0.02(+0.03%) |
Jun 22, 2011 | 60.19 | 61.01 | 60.03 | 60.23 | 1,663,564 | -0.16(-0.26%) |
Jun 21, 2011 | 59.10 | 60.49 | 59.10 | 60.38 | 1,204,278 | +1.81(+3.09%) |
Jun 20, 2011 | 58.40 | 58.79 | 58.38 | 58.57 | 643,130 | +0.51(+0.88%) |
Jun 17, 2011 | 58.71 | 58.79 | 57.83 | 58.06 | 1,060,677 | -0.05(-0.08%) |
Jun 16, 2011 | 58.74 | 59.01 | 57.24 | 58.11 | 1,148,810 | -0.72(-1.22%) |
Jun 15, 2011 | 59.52 | 59.90 | 58.58 | 58.83 | 1,654,683 | -1.29(-2.15%) |
Jun 14, 2011 | 59.64 | 60.41 | 59.53 | 60.12 | 1,087,827 | +1.24(+2.11%) |
Jun 13, 2011 | 59.67 | 59.88 | 58.41 | 58.87 | 1,373,482 | -0.61(-1.02%) |
Jun 10, 2011 | 59.89 | 60.30 | 59.31 | 59.48 | 1,471,460 | -0.81(-1.34%) |
Jun 09, 2011 | 59.61 | 60.54 | 59.55 | 60.29 | 1,065,101 | +0.90(+1.51%) |
Jun 08, 2011 | 59.79 | 59.99 | 59.17 | 59.39 | 1,006,592 | -0.70(-1.17%) |
Jun 07, 2011 | 60.40 | 60.73 | 59.98 | 60.09 | 1,073,002 | +0.15(+0.25%) |
Jun 06, 2011 | 60.70 | 61.17 | 59.84 | 59.94 | 959,682 | -0.91(-1.49%) |
Jun 03, 2011 | 60.75 | 61.39 | 60.60 | 60.85 | 1,492,718 | -0.18(-0.30%) |
May 24, 2011 | 61.15 | 61.76 | 60.68 | 61.03 | 961,469 | +0.35(+0.58%) |
May 23, 2011 | 60.53 | 60.87 | 60.14 | 60.67 | 1,463,693 | -0.88(-1.43%) |
May 20, 2011 | 62.05 | 62.10 | 61.10 | 61.56 | 594,562 | -0.57(-0.92%) |
May 19, 2011 | 62.49 | 62.79 | 61.81 | 62.13 | 709,857 | -0.20(-0.33%) |
May 18, 2011 | 61.31 | 62.41 | 61.00 | 62.34 | 1,106,439 | +1.24(+2.04%) |
May 17, 2011 | 61.13 | 61.53 | 60.45 | 61.09 | 1,138,198 | -0.37(-0.60%) |
May 16, 2011 | 61.48 | 62.79 | 61.23 | 61.46 | 1,045,739 | -0.31(-0.50%) |
May 13, 2011 | 62.82 | 62.98 | 61.55 | 61.77 | 2,672,344 | -0.98(-1.56%) |
May 12, 2011 | 62.60 | 63.15 | 61.91 | 62.74 | 1,146,408 | -0.03(-0.05%) |
May 11, 2011 | 64.44 | 64.52 | 62.53 | 62.78 | 964,491 | -1.81(-2.80%) |
May 10, 2011 | 64.36 | 64.71 | 64.00 | 64.59 | 772,099 | +0.39(+0.61%) |
May 09, 2011 | 63.48 | 64.37 | 63.26 | 64.19 | 877,803 | +1.06(+1.68%) |
May 06, 2011 | 63.59 | 64.19 | 62.80 | 63.13 | 1,045,015 | +0.46(+0.73%) |
May 05, 2011 | 63.01 | 63.96 | 62.34 | 62.67 | 1,370,438 | -0.83(-1.30%) |
May 04, 2011 | 64.59 | 64.61 | 63.06 | 63.50 | 996,071 | -1.14(-1.77%) |
May 03, 2011 | 65.52 | 65.59 | 64.19 | 64.64 | 818,348 | -1.09(-1.66%) |
May 02, 2011 | 65.69 | 65.79 | 65.55 | 65.74 | 785,120 | -0.34(-0.51%) |
Apr 29, 2011 | 65.87 | 66.28 | 65.63 | 66.07 | 1,012,606 | +0.36(+0.55%) |
Apr 28, 2011 | 65.52 | 66.11 | 65.36 | 65.71 | 976,596 | +0.26(+0.40%) |
Apr 27, 2011 | 65.36 | 65.52 | 64.21 | 65.45 | 806,392 | +0.05(+0.07%) |
Apr 26, 2011 | 64.92 | 65.67 | 64.82 | 65.40 | 823,194 | +0.61(+0.94%) |
Apr 25, 2011 | 65.18 | 65.18 | 64.44 | 64.80 | 398,281 | -0.30(-0.46%) |
Apr 21, 2011 | 64.52 | 65.10 | 64.27 | 65.10 | 477,132 | +0.91(+1.41%) |
Apr 20, 2011 | 64.33 | 64.55 | 64.01 | 64.19 | 729,281 | +1.04(+1.65%) |
Apr 19, 2011 | 62.30 | 63.24 | 62.30 | 63.15 | 899,846 | +0.96(+1.54%) |
Apr 18, 2011 | 62.41 | 62.52 | 61.51 | 62.19 | 1,078,412 | -0.91(-1.43%) |
Apr 15, 2011 | 62.97 | 63.19 | 62.38 | 63.10 | 581,894 | +0.47(+0.75%) |
Apr 14, 2011 | 62.12 | 62.78 | 62.06 | 62.63 | 767,492 | +0.17(+0.28%) |
Apr 13, 2011 | 63.24 | 63.24 | 61.94 | 62.45 | 7,807,385 | -0.18(-0.29%) |
Apr 12, 2011 | 63.19 | 63.41 | 62.45 | 62.63 | 987,341 | -1.28(-2.01%) |
Apr 11, 2011 | 65.02 | 65.21 | 63.62 | 63.92 | 857,548 | -1.09(-1.67%) |
Apr 08, 2011 | 65.70 | 65.88 | 64.67 | 65.00 | 824,750 | -0.20(-0.31%) |
Apr 07, 2011 | 65.32 | 65.93 | 64.87 | 65.21 | 614,025 | -0.06(-0.08%) |
Apr 06, 2011 | 66.29 | 66.33 | 65.06 | 65.26 | 1,081,419 | -0.51(-0.78%) |
Apr 05, 2011 | 64.89 | 66.14 | 64.70 | 65.77 | 6,658,829 | +0.77(+1.19%) |
Apr 04, 2011 | 64.87 | 65.22 | 64.74 | 65.00 | 393,001 | +0.51(+0.79%) |
Apr 01, 2011 | 64.67 | 64.85 | 64.26 | 64.49 | 624,671 | +0.14(+0.22%) |
Mar 31, 2011 | 64.21 | 64.74 | 64.21 | 64.35 | 735,855 | +0.12(+0.18%) |
Mar 30, 2011 | 64.11 | 64.33 | 63.39 | 64.23 | 3,002,211 | +0.66(+1.04%) |
Mar 29, 2011 | 62.94 | 63.57 | 62.52 | 63.57 | 1,305,029 | +0.73(+1.16%) |
Mar 28, 2011 | 63.32 | 63.67 | 62.83 | 62.84 | 2,811,345 | -0.43(-0.68%) |
Mar 25, 2011 | 63.13 | 63.78 | 62.98 | 63.27 | 1,544,600 | +0.35(+0.55%) |
Mar 24, 2011 | 63.07 | 63.10 | 62.23 | 62.92 | 1,073,410 | +0.31(+0.50%) |
Mar 23, 2011 | 61.68 | 62.81 | 61.37 | 62.61 | 800,315 | +0.93(+1.50%) |
Mar 22, 2011 | 61.85 | 61.90 | 61.29 | 61.68 | 952,406 | -0.16(-0.27%) |
Mar 21, 2011 | 61.68 | 61.88 | 61.43 | 61.85 | 776,496 | +1.09(+1.80%) |
Mar 18, 2011 | 61.48 | 61.57 | 60.60 | 60.76 | 810,591 | +0.20(+0.34%) |
Mar 17, 2011 | 60.34 | 61.02 | 60.15 | 60.55 | 692,328 | +1.12(+1.89%) |
Mar 16, 2011 | 60.39 | 60.78 | 58.71 | 59.43 | 1,530,180 | -0.86(-1.42%) |
Mar 15, 2011 | 59.65 | 60.67 | 59.62 | 60.29 | 789,542 | -0.16(-0.26%) |
Mar 14, 2011 | 60.18 | 60.81 | 59.69 | 60.44 | 770,083 | +0.36(+0.60%) |
Mar 11, 2011 | 58.68 | 60.31 | 58.68 | 60.08 | 978,311 | +0.86(+1.46%) |
Mar 10, 2011 | 59.89 | 60.01 | 58.93 | 59.22 | 2,427,805 | -1.55(-2.55%) |
Mar 09, 2011 | 61.56 | 61.56 | 60.50 | 60.77 | 1,044,976 | -0.99(-1.60%) |
Mar 08, 2011 | 61.36 | 61.94 | 60.43 | 61.75 | 1,239,173 | +0.48(+0.78%) |
Mar 07, 2011 | 62.74 | 62.87 | 60.87 | 61.28 | 1,279,347 | -1.11(-1.78%) |
Mar 04, 2011 | 62.83 | 62.94 | 61.87 | 62.38 | 955,109 | -0.43(-0.69%) |
Mar 03, 2011 | 62.22 | 62.82 | 62.15 | 62.81 | 966,054 | +1.38(+2.25%) |
Mar 02, 2011 | 60.91 | 61.76 | 60.81 | 61.43 | 1,140,503 | +0.42(+0.70%) |
Mar 01, 2011 | 62.52 | 62.76 | 60.99 | 61.01 | 1,928,054 | -1.27(-2.04%) |
Feb 28, 2011 | 62.16 | 62.44 | 61.66 | 62.28 | 420,806 | +0.57(+0.92%) |
Feb 25, 2011 | 61.28 | 61.73 | 61.17 | 61.72 | 653,635 | +0.98(+1.62%) |
Feb 24, 2011 | 60.88 | 61.56 | 59.89 | 60.73 | 1,735,093 | -0.27(-0.45%) |
Feb 23, 2011 | 61.17 | 61.60 | 59.77 | 61.01 | 1,721,379 | -0.20(-0.32%) |
Feb 22, 2011 | 62.72 | 63.09 | 61.13 | 61.20 | 957,418 | -2.20(-3.47%) |
Feb 18, 2011 | 64.20 | 64.20 | 63.13 | 63.40 | 573,514 | -0.75(-1.16%) |
Feb 17, 2011 | 63.75 | 64.22 | 63.35 | 64.15 | 372,133 | +0.48(+0.75%) |
Feb 16, 2011 | 63.37 | 63.73 | 63.13 | 63.67 | 566,824 | +0.67(+1.06%) |
Feb 15, 2011 | 63.32 | 63.58 | 62.85 | 63.00 | 424,622 | -0.42(-0.66%) |
Feb 14, 2011 | 62.62 | 63.47 | 62.62 | 63.42 | 461,855 | +0.92(+1.47%) |
Feb 11, 2011 | 61.96 | 62.69 | 61.80 | 62.50 | 419,459 | +0.35(+0.56%) |
Feb 10, 2011 | 61.36 | 62.42 | 61.31 | 62.15 | 527,583 | +0.34(+0.55%) |
Feb 09, 2011 | 62.32 | 62.50 | 61.50 | 61.81 | 664,023 | -0.84(-1.34%) |
Feb 08, 2011 | 62.58 | 62.72 | 62.06 | 62.65 | 839,753 | +0.33(+0.53%) |
Feb 07, 2011 | 62.32 | 62.93 | 62.22 | 62.32 | 694,744 | +0.20(+0.32%) |
Feb 04, 2011 | 62.48 | 62.48 | 61.64 | 62.12 | 349,623 | -0.13(-0.20%) |
Feb 03, 2011 | 62.05 | 62.37 | 61.31 | 62.25 | 633,468 | +0.08(+0.13%) |
Feb 02, 2011 | 62.17 | 62.66 | 61.86 | 62.17 | 803,316 | -0.13(-0.21%) |
Feb 01, 2011 | 61.14 | 62.41 | 61.14 | 62.30 | 820,234 | +1.70(+2.80%) |
Jan 31, 2011 | 59.74 | 60.73 | 59.74 | 60.61 | 789,276 | +0.99(+1.66%) |
Jan 28, 2011 | 60.24 | 60.59 | 59.44 | 59.62 | 711,990 | -0.72(-1.20%) |
Jan 27, 2011 | 61.07 | 61.07 | 59.91 | 60.34 | 666,008 | -0.56(-0.92%) |
Jan 26, 2011 | 59.72 | 61.02 | 59.72 | 60.90 | 623,307 | +1.46(+2.46%) |
Jan 25, 2011 | 59.21 | 59.48 | 58.73 | 59.44 | 945,504 | -0.03(-0.05%) |
Jan 24, 2011 | 58.75 | 59.80 | 58.75 | 59.47 | 422,252 | +0.68(+1.16%) |
Jan 21, 2011 | 59.59 | 59.79 | 58.75 | 58.79 | 378,565 | -0.35(-0.60%) |
Jan 20, 2011 | 59.44 | 59.46 | 58.51 | 59.14 | 1,018,805 | -0.90(-1.49%) |
Jan 19, 2011 | 61.72 | 61.72 | 59.94 | 60.03 | 950,372 | -1.59(-2.59%) |
Jan 18, 2011 | 61.27 | 61.64 | 61.26 | 61.63 | 425,565 | +0.48(+0.78%) |
Jan 14, 2011 | 61.23 | 61.24 | 60.77 | 61.15 | 400,142 | -0.17(-0.28%) |
Jan 13, 2011 | 61.96 | 61.96 | 61.19 | 61.32 | 1,134,811 | -0.46(-0.74%) |
Jan 12, 2011 | 61.95 | 61.95 | 61.43 | 61.78 | 804,459 | +0.42(+0.68%) |
Jan 11, 2011 | 61.04 | 61.45 | 60.95 | 61.36 | 808,142 | +0.74(+1.22%) |
Jan 10, 2011 | 60.29 | 60.75 | 59.66 | 60.62 | 417,417 | +0.09(+0.14%) |
Jan 07, 2011 | 60.80 | 60.99 | 59.89 | 60.54 | 875,807 | -0.15(-0.25%) |
Jan 06, 2011 | 61.30 | 61.30 | 60.46 | 60.69 | 607,487 | -0.48(-0.78%) |
Jan 05, 2011 | 60.67 | 61.26 | 60.38 | 61.17 | 675,218 | +0.18(+0.30%) |
Jan 04, 2011 | 61.64 | 61.74 | 60.07 | 60.98 | 949,906 | -0.43(-0.70%) |
Jan 03, 2011 | 61.43 | 62.08 | 61.36 | 61.42 | 759,659 | +0.58(+0.96%) |
Dec 31, 2010 | 60.80 | 60.98 | 60.62 | 60.84 | 327,663 | +0.09(+0.14%) |
Dec 30, 2010 | 60.70 | 61.04 | 60.63 | 60.75 | 114,642 | +0.09(+0.16%) |
Dec 29, 2010 | 60.37 | 60.77 | 60.37 | 60.66 | 175,505 | +0.36(+0.60%) |
Dec 28, 2010 | 60.33 | 60.42 | 60.16 | 60.29 | 185,840 | +0.13(+0.22%) |
Dec 27, 2010 | 60.11 | 60.22 | 59.74 | 60.16 | 102,930 | -0.13(-0.21%) |
Dec 23, 2010 | 59.85 | 60.39 | 59.85 | 60.29 | 191,117 | +0.25(+0.42%) |
Dec 22, 2010 | 60.36 | 60.36 | 59.82 | 60.03 | 283,474 | -0.06(-0.10%) |
Dec 21, 2010 | 59.70 | 60.17 | 59.58 | 60.10 | 329,294 | +0.73(+1.23%) |
Dec 20, 2010 | 59.17 | 59.49 | 58.99 | 59.37 | 366,737 | +0.36(+0.61%) |
Dec 17, 2010 | 58.76 | 59.09 | 58.50 | 59.01 | 844,853 | +0.39(+0.67%) |
Dec 16, 2010 | 58.39 | 58.63 | 57.84 | 58.62 | 1,038,459 | +0.41(+0.70%) |
Dec 15, 2010 | 58.43 | 58.88 | 58.16 | 58.21 | 720,083 | -0.47(-0.80%) |
Dec 14, 2010 | 58.88 | 59.02 | 58.42 | 58.68 | 433,882 | -0.02(-0.04%) |
Dec 13, 2010 | 59.01 | 59.27 | 58.63 | 58.70 | 887,648 | +0.19(+0.32%) |
Dec 10, 2010 | 58.17 | 58.61 | 57.79 | 58.52 | 470,156 | +0.57(+0.99%) |
Dec 09, 2010 | 58.20 | 58.26 | 57.58 | 57.95 | 716,551 | +0.27(+0.46%) |
Dec 08, 2010 | 58.25 | 58.59 | 57.38 | 57.68 | 566,140 | -0.62(-1.06%) |
Dec 07, 2010 | 59.30 | 59.32 | 58.28 | 58.30 | 1,086,679 | -0.08(-0.13%) |
Dec 06, 2010 | 58.01 | 58.49 | 58.01 | 58.38 | 524,126 | +0.23(+0.39%) |
Dec 03, 2010 | 57.17 | 58.26 | 57.17 | 58.15 | 611,579 | +0.61(+1.06%) |
Dec 02, 2010 | 56.83 | 57.62 | 56.80 | 57.54 | 2,041,174 | +0.88(+1.56%) |
Dec 01, 2010 | 56.10 | 56.68 | 56.01 | 56.65 | 986,381 | +1.50(+2.72%) |
Nov 30, 2010 | 54.80 | 55.69 | 54.57 | 55.15 | 2,487,692 | -0.09(-0.17%) |
Nov 29, 2010 | 54.69 | 55.40 | 53.96 | 55.25 | 924,916 | +0.23(+0.43%) |
Nov 26, 2010 | 55.05 | 55.22 | 54.86 | 55.01 | 293,029 | -0.66(-1.19%) |
Nov 24, 2010 | 55.00 | 55.68 | 55.68 | 55.68 | 575,494 | +1.06(+1.93%) |
Nov 23, 2010 | 54.89 | 54.89 | 54.29 | 54.62 | 480,687 | -1.04(-1.87%) |
Nov 22, 2010 | 55.19 | 55.72 | 54.74 | 55.66 | 556,507 | +0.13(+0.24%) |
Nov 19, 2010 | 54.75 | 55.57 | 54.49 | 55.53 | 803,180 | +0.60(+1.10%) |
Nov 18, 2010 | 54.57 | 55.36 | 53.70 | 54.93 | 941,075 | +1.23(+2.29%) |
Nov 17, 2010 | 53.75 | 54.23 | 53.40 | 53.70 | 770,011 | +0.13(+0.23%) |
Nov 16, 2010 | 54.36 | 54.42 | 53.11 | 53.57 | 2,337,934 | -1.35(-2.46%) |
Nov 15, 2010 | 55.43 | 55.70 | 54.90 | 54.93 | 581,544 | -0.40(-0.72%) |
Nov 12, 2010 | 56.08 | 56.31 | 54.91 | 55.33 | 1,573,531 | -1.40(-2.47%) |
Nov 11, 2010 | 55.80 | 56.79 | 55.79 | 56.73 | 769,721 | +0.61(+1.09%) |
Nov 10, 2010 | 55.77 | 56.16 | 54.97 | 56.12 | 761,786 | +0.51(+0.91%) |
Nov 09, 2010 | 57.01 | 57.26 | 55.26 | 55.61 | 706,340 | -1.09(-1.92%) |
Nov 08, 2010 | 56.12 | 56.77 | 56.01 | 56.69 | 774,217 | +0.35(+0.62%) |
Nov 05, 2010 | 56.01 | 56.65 | 55.92 | 56.34 | 1,570,210 | +0.45(+0.80%) |
Nov 04, 2010 | 55.02 | 55.91 | 54.99 | 55.90 | 1,058,862 | +1.80(+3.33%) |
Nov 03, 2010 | 54.36 | 54.36 | 53.24 | 54.10 | 1,324,074 | -0.16(-0.29%) |
Nov 02, 2010 | 54.32 | 54.58 | 54.05 | 54.25 | 1,758,434 | +0.45(+0.84%) |
Nov 01, 2010 | 54.03 | 54.43 | 53.50 | 53.80 | 885,150 | +0.12(+0.22%) |
Oct 29, 2010 | 53.22 | 53.80 | 53.09 | 53.68 | 440,806 | +0.37(+0.69%) |
Oct 28, 2010 | 53.82 | 53.96 | 53.03 | 53.32 | 492,518 | -0.02(-0.03%) |
Oct 27, 2010 | 53.42 | 53.42 | 52.60 | 53.33 | 2,069,035 | -0.63(-1.16%) |
Oct 25, 2010 | 53.53 | 54.30 | 53.53 | 53.96 | 1,515,378 | +0.96(+1.82%) |
Oct 22, 2010 | 53.53 | 53.53 | 52.77 | 52.99 | 652,154 | -0.32(-0.60%) |
Oct 21, 2010 | 53.66 | 53.89 | 52.69 | 53.32 | 1,398,984 | -0.05(-0.09%) |
Oct 20, 2010 | 52.44 | 53.75 | 52.14 | 53.36 | 1,287,679 | +1.21(+2.32%) |
Oct 19, 2010 | 52.69 | 52.98 | 51.81 | 52.15 | 1,164,662 | -1.52(-2.84%) |
Oct 18, 2010 | 53.31 | 53.71 | 53.00 | 53.68 | 1,734,161 | +0.21(+0.39%) |
Oct 15, 2010 | 53.87 | 53.88 | 52.83 | 53.46 | 5,039,691 | -0.04(-0.07%) |
Oct 14, 2010 | 54.01 | 54.03 | 53.17 | 53.50 | 736,179 | -0.46(-0.86%) |
Oct 13, 2010 | 53.75 | 54.23 | 53.57 | 53.96 | 1,192,683 | +0.82(+1.55%) |
Oct 12, 2010 | 52.97 | 53.27 | 52.29 | 53.14 | 766,451 | +0.04(+0.07%) |
Oct 11, 2010 | 53.23 | 53.41 | 52.89 | 53.10 | 408,445 | -0.01(-0.01%) |
Oct 08, 2010 | 53.11 | 53.26 | 52.04 | 53.11 | 610,913 | +1.16(+2.23%) |
Oct 07, 2010 | 52.70 | 52.70 | 51.46 | 51.95 | 497,093 | -0.45(-0.85%) |
Oct 06, 2010 | 52.02 | 52.59 | 51.99 | 52.40 | 1,503,341 | +0.49(+0.95%) |
Oct 05, 2010 | 51.02 | 52.08 | 51.00 | 51.91 | 794,622 | +1.48(+2.93%) |
Oct 04, 2010 | 51.15 | 51.20 | 50.19 | 50.43 | 949,499 | -0.84(-1.65%) |
Oct 01, 2010 | 51.27 | 51.33 | 50.84 | 51.27 | 484,327 | +0.76(+1.50%) |
Sep 30, 2010 | 51.04 | 51.30 | 50.02 | 50.52 | 802,913 | -0.19(-0.37%) |
Sep 29, 2010 | 50.88 | 51.04 | 50.58 | 50.70 | 872,959 | -0.23(-0.46%) |
Sep 28, 2010 | 50.52 | 51.09 | 49.81 | 50.94 | 2,035,593 | +0.30(+0.60%) |
Sep 27, 2010 | 50.91 | 51.01 | 50.62 | 50.63 | 1,504,250 | -0.15(-0.29%) |
Sep 24, 2010 | 50.23 | 50.90 | 50.21 | 50.78 | 347,230 | +1.14(+2.30%) |
Sep 23, 2010 | 49.53 | 50.22 | 49.30 | 49.64 | 979,222 | -0.41(-0.81%) |
Sep 22, 2010 | 49.91 | 50.51 | 49.88 | 50.05 | 1,943,905 | +0.20(+0.41%) |
Sep 21, 2010 | 50.03 | 50.08 | 49.31 | 49.84 | 1,221,570 | -0.18(-0.36%) |
Sep 20, 2010 | 49.50 | 50.13 | 49.22 | 50.02 | 603,790 | +0.55(+1.12%) |
Sep 17, 2010 | 49.47 | 49.71 | 49.13 | 49.47 | 445,104 | +0.43(+0.87%) |
Sep 15, 2010 | 48.80 | 49.09 | 48.56 | 49.04 | 1,500,601 | -0.05(-0.11%) |
Sep 14, 2010 | 48.93 | 49.43 | 48.71 | 49.09 | 1,840,239 | -0.03(-0.06%) |
Sep 13, 2010 | 48.74 | 49.24 | 48.73 | 49.13 | 709,498 | +0.85(+1.76%) |
Sep 10, 2010 | 48.14 | 48.51 | 48.00 | 48.28 | 294,117 | +0.29(+0.60%) |
Sep 09, 2010 | 48.80 | 48.90 | 47.81 | 47.99 | 1,198,384 | -0.34(-0.71%) |
Sep 08, 2010 | 48.05 | 48.66 | 48.05 | 48.33 | 213,696 | +0.40(+0.83%) |
Sep 07, 2010 | 48.14 | 48.27 | 47.72 | 47.93 | 411,412 | -0.41(-0.84%) |
Sep 03, 2010 | 48.23 | 48.44 | 47.96 | 48.34 | 348,214 | +0.57(+1.19%) |
Sep 02, 2010 | 47.35 | 47.79 | 47.08 | 47.77 | 230,367 | +0.48(+1.01%) |
Sep 01, 2010 | 46.48 | 47.36 | 46.43 | 47.29 | 570,411 | +1.65(+3.62%) |
Aug 31, 2010 | 45.64 | 46.02 | 45.05 | 45.64 | 384 | +0.38(+0.84%) |
Aug 30, 2010 | 45.81 | 46.02 | 45.22 | 45.26 | 335,320 | +0.55(+1.24%) |
Aug 27, 2010 | 45.94 | 45.94 | 44.30 | 44.71 | 932,968 | +0.22(+0.49%) |
Aug 26, 2010 | 44.85 | 45.29 | 44.36 | 44.49 | 1,799,748 | -0.05(-0.10%) |
Aug 25, 2010 | 44.26 | 44.68 | 43.55 | 44.54 | 1,558,309 | +0.07(+0.16%) |
Aug 24, 2010 | 44.82 | 45.10 | 44.42 | 44.47 | 838,538 | -1.20(-2.63%) |
Aug 23, 2010 | 46.33 | 46.62 | 45.62 | 45.67 | 539,808 | -0.48(-1.03%) |
Aug 20, 2010 | 46.10 | 46.20 | 45.65 | 46.14 | 379,446 | -0.30(-0.65%) |
Aug 19, 2010 | 47.20 | 47.55 | 46.20 | 46.44 | 630,887 | -1.00(-2.10%) |
Aug 18, 2010 | 47.30 | 47.68 | 46.87 | 47.44 | 500,914 | +0.17(+0.36%) |
Aug 17, 2010 | 46.86 | 47.68 | 46.86 | 47.27 | 688,683 | +1.14(+2.47%) |
Aug 16, 2010 | 45.75 | 46.48 | 45.66 | 46.13 | 494,904 | +0.23(+0.49%) |
Aug 13, 2010 | 45.94 | 46.22 | 45.73 | 45.91 | 504,647 | -0.23(-0.51%) |
Aug 12, 2010 | 45.26 | 46.44 | 45.17 | 46.14 | 755,066 | +0.18(+0.39%) |
Aug 11, 2010 | 46.61 | 46.68 | 45.78 | 45.96 | 1,031,950 | -1.62(-3.41%) |
Aug 10, 2010 | 47.54 | 47.90 | 47.07 | 47.58 | 128 | -0.58(-1.20%) |
Aug 09, 2010 | 48.18 | 48.28 | 47.80 | 48.16 | 269,537 | +0.27(+0.55%) |
Aug 06, 2010 | 47.89 | 48.34 | 47.30 | 47.89 | 1,715,672 | -0.03(-0.07%) |
Aug 05, 2010 | 47.63 | 47.97 | 47.53 | 47.93 | 2,380,044 | +0.01(+0.02%) |
Aug 04, 2010 | 47.49 | 47.98 | 47.25 | 47.92 | 456,842 | +0.57(+1.19%) |
Aug 03, 2010 | 47.72 | 47.79 | 47.17 | 47.35 | 1,487,170 | -0.74(-1.53%) |