Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 66.80 | 68.44 | 66.74 | 67.47 | 4,385,081 | +1.04(+1.56%) |
May 23, 2011 | 66.92 | 67.48 | 66.24 | 66.43 | 5,173,351 | -2.29(-3.34%) |
May 20, 2011 | 68.62 | 69.97 | 67.73 | 68.72 | 5,705,474 | +0.44(+0.65%) |
May 19, 2011 | 67.35 | 68.65 | 67.29 | 68.28 | 5,238,195 | +1.13(+1.68%) |
May 18, 2011 | 66.83 | 67.68 | 66.75 | 67.15 | 4,619,939 | +0.12(+0.18%) |
May 17, 2011 | 67.29 | 68.37 | 66.49 | 67.03 | 5,055,598 | -0.68(-1.01%) |
May 16, 2011 | 68.24 | 69.70 | 67.42 | 67.71 | 6,673,384 | +0.07(+0.10%) |
May 13, 2011 | 66.76 | 69.21 | 66.74 | 67.65 | 7,168,758 | +0.93(+1.39%) |
May 12, 2011 | 65.41 | 67.23 | 65.11 | 66.72 | 5,554,145 | +1.23(+1.87%) |
May 11, 2011 | 67.01 | 67.02 | 65.17 | 65.49 | 3,941,124 | -2.10(-3.10%) |
May 10, 2011 | 67.47 | 67.93 | 66.83 | 67.59 | 2,698,595 | +0.39(+0.57%) |
May 09, 2011 | 66.86 | 67.72 | 66.37 | 67.20 | 4,031,013 | +0.18(+0.27%) |
May 06, 2011 | 69.02 | 69.43 | 66.49 | 67.02 | 4,482,425 | -0.97(-1.43%) |
May 05, 2011 | 65.68 | 70.91 | 65.09 | 67.99 | 8,612,269 | +0.31(+0.45%) |
May 04, 2011 | 69.22 | 69.22 | 66.65 | 67.69 | 6,108,472 | -0.65(-0.95%) |
May 03, 2011 | 69.14 | 70.09 | 67.61 | 68.34 | 5,818,407 | -1.31(-1.87%) |
May 02, 2011 | 69.66 | 69.74 | 69.32 | 69.64 | 3,874,277 | -2.28(-3.18%) |
Apr 29, 2011 | 71.67 | 72.40 | 71.38 | 71.93 | 3,837,783 | +0.56(+0.79%) |
Apr 28, 2011 | 70.71 | 71.73 | 70.06 | 71.36 | 5,128,423 | +0.97(+1.38%) |
Apr 27, 2011 | 71.21 | 71.21 | 68.36 | 70.39 | 9,669,781 | -0.79(-1.11%) |
Apr 26, 2011 | 72.73 | 72.73 | 70.99 | 71.18 | 5,425,774 | -1.38(-1.91%) |
Apr 25, 2011 | 73.79 | 74.03 | 72.48 | 72.57 | 3,495,575 | -1.99(-2.67%) |
Apr 21, 2011 | 73.10 | 74.68 | 72.77 | 74.56 | 5,587,431 | -0.20(-0.26%) |
Apr 20, 2011 | 75.40 | 75.41 | 74.26 | 74.75 | 2,924,473 | +1.25(+1.69%) |
Apr 19, 2011 | 73.07 | 74.05 | 72.96 | 73.51 | 2,500,586 | +0.18(+0.24%) |
Apr 18, 2011 | 73.07 | 73.76 | 72.12 | 73.33 | 4,411,779 | -1.39(-1.87%) |
Apr 15, 2011 | 75.68 | 75.90 | 74.25 | 74.72 | 5,883,020 | -2.38(-3.09%) |
Apr 14, 2011 | 77.03 | 78.01 | 76.56 | 77.11 | 4,391,631 | -0.37(-0.47%) |
Apr 13, 2011 | 79.49 | 79.50 | 77.21 | 77.47 | 4,794,033 | -1.14(-1.45%) |
Apr 12, 2011 | 79.38 | 79.67 | 78.12 | 78.61 | 5,277,751 | -1.24(-1.55%) |
Apr 11, 2011 | 80.42 | 82.11 | 79.70 | 79.85 | 5,722,632 | +1.15(+1.46%) |
Apr 08, 2011 | 80.90 | 81.07 | 78.50 | 78.70 | 3,948,071 | -1.23(-1.53%) |
Apr 07, 2011 | 79.92 | 81.01 | 79.47 | 79.92 | 3,604,922 | +0.29(+0.36%) |
Apr 06, 2011 | 80.78 | 81.57 | 79.15 | 79.64 | 3,689,850 | -0.44(-0.54%) |
Apr 05, 2011 | 78.19 | 80.14 | 78.16 | 80.07 | 4,047,640 | +1.18(+1.49%) |
Apr 04, 2011 | 79.03 | 79.03 | 78.17 | 78.90 | 3,437,624 | +0.97(+1.24%) |
Apr 01, 2011 | 77.85 | 78.40 | 77.37 | 77.93 | 3,573,014 | +0.86(+1.12%) |
Mar 31, 2011 | 78.51 | 78.92 | 77.04 | 77.07 | 4,137,097 | -0.99(-1.27%) |
Mar 30, 2011 | 78.06 | 78.06 | 78.06 | 78.06 | 5,144,124 | -1.09(-1.37%) |
Mar 29, 2011 | 77.44 | 79.48 | 77.07 | 79.14 | 4,396,302 | +1.85(+2.39%) |
Mar 28, 2011 | 77.43 | 78.52 | 76.84 | 77.29 | 4,995,660 | +0.02(+0.03%) |
Mar 25, 2011 | 78.96 | 78.97 | 77.12 | 77.28 | 6,460,003 | -2.07(-2.60%) |
Mar 24, 2011 | 79.88 | 79.90 | 78.49 | 79.34 | 2,915,010 | +0.22(+0.27%) |
Mar 23, 2011 | 79.85 | 79.91 | 78.17 | 79.12 | 3,209,400 | -0.25(-0.31%) |
Mar 22, 2011 | 79.83 | 80.08 | 78.46 | 79.37 | 3,778,722 | +0.12(+0.15%) |
Mar 21, 2011 | 78.85 | 79.39 | 78.24 | 79.25 | 2,899,134 | +1.70(+2.19%) |
Mar 18, 2011 | 78.78 | 79.59 | 77.39 | 77.55 | 4,028,765 | -0.31(-0.39%) |
Mar 17, 2011 | 77.22 | 77.97 | 76.38 | 77.86 | 5,308,080 | +2.45(+3.25%) |
Mar 16, 2011 | 76.33 | 77.32 | 74.68 | 75.41 | 4,392,711 | -2.04(-2.63%) |
Mar 15, 2011 | 77.13 | 79.18 | 76.97 | 77.44 | 6,844,817 | -1.74(-2.20%) |
Mar 14, 2011 | 78.79 | 79.34 | 77.83 | 79.18 | 2,876,196 | -0.38(-0.47%) |
Mar 11, 2011 | 77.45 | 80.47 | 77.31 | 79.56 | 3,259,030 | +1.48(+1.90%) |
Mar 10, 2011 | 80.13 | 80.13 | 77.72 | 78.08 | 6,310,471 | -3.49(-4.28%) |
Mar 09, 2011 | 83.14 | 83.41 | 81.20 | 81.57 | 3,507,203 | -1.37(-1.66%) |
Mar 08, 2011 | 83.54 | 83.75 | 82.52 | 82.94 | 3,797,288 | +0.14(+0.17%) |
Mar 07, 2011 | 83.70 | 84.21 | 82.36 | 82.80 | 2,859,971 | -1.19(-1.41%) |
Mar 04, 2011 | 83.70 | 84.41 | 83.31 | 83.99 | 4,206,644 | -0.40(-0.47%) |
Mar 03, 2011 | 83.93 | 85.01 | 82.86 | 84.38 | 4,937,004 | -0.12(-0.14%) |
Mar 02, 2011 | 82.37 | 84.60 | 81.83 | 84.50 | 6,260,136 | +2.93(+3.59%) |
Mar 01, 2011 | 84.07 | 84.62 | 81.52 | 81.58 | 6,630,160 | -2.10(-2.51%) |
Feb 28, 2011 | 82.36 | 84.37 | 80.43 | 83.67 | 6,454,188 | +1.81(+2.21%) |
Feb 25, 2011 | 80.68 | 82.17 | 79.84 | 81.86 | 5,418,890 | +2.16(+2.70%) |
Feb 24, 2011 | 80.23 | 81.83 | 77.15 | 79.71 | 9,289,135 | -1.39(-1.72%) |
Feb 23, 2011 | 81.41 | 82.43 | 80.08 | 81.10 | 8,986,669 | +0.41(+0.50%) |
Feb 22, 2011 | 82.38 | 82.81 | 79.36 | 80.70 | 5,356,908 | -1.76(-2.13%) |
Feb 18, 2011 | 82.40 | 82.94 | 81.53 | 82.46 | 5,901,569 | +0.26(+0.31%) |
Feb 17, 2011 | 80.08 | 82.35 | 79.51 | 82.20 | 6,063,266 | +2.62(+3.29%) |
Feb 16, 2011 | 78.64 | 80.08 | 78.35 | 79.58 | 3,381,947 | +1.03(+1.31%) |
Feb 15, 2011 | 79.39 | 79.66 | 77.57 | 78.55 | 4,545,995 | -0.11(-0.14%) |
Feb 14, 2011 | 76.42 | 78.89 | 76.38 | 78.66 | 5,022,045 | +2.30(+3.02%) |
Feb 11, 2011 | 76.78 | 77.87 | 75.55 | 76.36 | 5,697,145 | -1.51(-1.94%) |
Feb 10, 2011 | 74.83 | 78.04 | 74.83 | 77.87 | 5,243,203 | +2.94(+3.92%) |
Feb 09, 2011 | 78.21 | 78.39 | 74.85 | 74.93 | 6,360,902 | -3.71(-4.71%) |
Feb 08, 2011 | 79.28 | 79.28 | 77.11 | 78.64 | 4,195,241 | -0.21(-0.26%) |
Feb 07, 2011 | 79.62 | 80.28 | 78.49 | 78.85 | 5,281,272 | -0.24(-0.30%) |
Feb 04, 2011 | 79.19 | 79.53 | 78.01 | 79.08 | 4,013,923 | -0.62(-0.78%) |
Feb 03, 2011 | 79.39 | 79.72 | 77.42 | 79.71 | 4,184,868 | +0.46(+0.59%) |
Feb 02, 2011 | 79.68 | 80.16 | 78.65 | 79.24 | 4,421,879 | -0.86(-1.07%) |
Feb 01, 2011 | 79.19 | 80.13 | 78.40 | 80.10 | 5,420,349 | +1.08(+1.36%) |
Jan 31, 2011 | 77.45 | 79.09 | 76.97 | 79.03 | 3,612,032 | +1.07(+1.37%) |
Jan 28, 2011 | 79.01 | 79.25 | 77.57 | 77.96 | 4,553,052 | -1.00(-1.26%) |
Jan 27, 2011 | 79.24 | 79.76 | 78.11 | 78.96 | 3,952,883 | -0.15(-0.19%) |
Jan 26, 2011 | 78.10 | 79.25 | 77.74 | 79.10 | 5,017,397 | +1.74(+2.25%) |
Jan 25, 2011 | 78.05 | 78.13 | 76.03 | 77.36 | 4,936,797 | -0.58(-0.75%) |
Jan 24, 2011 | 77.13 | 78.69 | 76.33 | 77.95 | 4,807,463 | +0.41(+0.52%) |
Jan 21, 2011 | 79.04 | 79.13 | 76.69 | 77.54 | 5,510,520 | +0.06(+0.08%) |
Jan 20, 2011 | 76.94 | 78.49 | 76.14 | 77.48 | 5,947,525 | -0.82(-1.05%) |
Jan 19, 2011 | 81.35 | 81.57 | 77.83 | 78.30 | 11,057,985 | -3.70(-4.51%) |
Jan 18, 2011 | 78.94 | 82.28 | 78.69 | 82.00 | 11,358,849 | +3.89(+4.97%) |
Jan 14, 2011 | 75.73 | 78.21 | 75.48 | 78.12 | 9,542,943 | +1.67(+2.19%) |
Jan 13, 2011 | 76.61 | 77.72 | 75.81 | 76.44 | 5,645,576 | +0.28(+0.36%) |
Jan 12, 2011 | 76.75 | 76.87 | 75.44 | 76.17 | 4,881,511 | +0.85(+1.13%) |
Jan 11, 2011 | 73.61 | 75.34 | 73.40 | 75.32 | 6,344,831 | +2.37(+3.25%) |
Jan 10, 2011 | 73.02 | 73.21 | 72.17 | 72.94 | 5,774,586 | -1.25(-1.68%) |
Jan 07, 2011 | 72.28 | 75.09 | 72.28 | 74.19 | 7,506,307 | +1.98(+2.74%) |
Jan 06, 2011 | 72.90 | 73.84 | 71.65 | 72.21 | 7,785,882 | -0.21(-0.29%) |
Jan 05, 2011 | 68.35 | 72.50 | 68.11 | 72.42 | 7,981,719 | +3.56(+5.17%) |
Jan 04, 2011 | 69.46 | 69.73 | 68.65 | 68.86 | 5,774,037 | +0.21(+0.30%) |
Jan 03, 2011 | 69.31 | 69.56 | 68.16 | 68.65 | 3,959,547 | -0.07(-0.10%) |
Dec 31, 2010 | 68.32 | 68.72 | 67.84 | 68.72 | 1,332,494 | +0.38(+0.55%) |
Dec 30, 2010 | 67.93 | 68.68 | 67.64 | 68.35 | 2,525,340 | -0.15(-0.22%) |
Dec 29, 2010 | 67.53 | 68.75 | 67.11 | 68.50 | 2,627,659 | +1.01(+1.49%) |
Dec 28, 2010 | 68.00 | 68.15 | 67.31 | 67.49 | 2,560,780 | -0.19(-0.28%) |
Dec 27, 2010 | 67.81 | 67.91 | 67.29 | 67.68 | 2,753,625 | -0.86(-1.25%) |
Dec 23, 2010 | 67.83 | 68.99 | 67.77 | 68.54 | 2,313,759 | +0.04(+0.06%) |
Dec 22, 2010 | 68.80 | 68.93 | 68.01 | 68.50 | 3,070,033 | -0.30(-0.43%) |
Dec 21, 2010 | 69.76 | 69.80 | 68.60 | 68.79 | 3,326,844 | -0.39(-0.56%) |
Dec 20, 2010 | 69.21 | 69.27 | 68.26 | 69.18 | 2,785,821 | +0.62(+0.91%) |
Dec 17, 2010 | 68.78 | 68.96 | 67.91 | 68.56 | 4,452,264 | +0.03(+0.04%) |
Dec 16, 2010 | 68.76 | 69.41 | 67.75 | 68.53 | 10,417,968 | -2.55(-3.59%) |
Dec 15, 2010 | 71.60 | 72.53 | 70.21 | 71.08 | 7,580,493 | -0.90(-1.25%) |
Dec 14, 2010 | 72.16 | 73.10 | 71.69 | 71.98 | 4,758,600 | +0.33(+0.46%) |
Dec 13, 2010 | 72.38 | 73.09 | 71.49 | 71.65 | 5,532,824 | +0.23(+0.33%) |
Dec 10, 2010 | 70.55 | 72.04 | 70.07 | 71.41 | 6,802,866 | +0.93(+1.32%) |
Dec 09, 2010 | 70.22 | 70.54 | 69.37 | 70.48 | 3,821,874 | +0.26(+0.37%) |
Dec 08, 2010 | 68.81 | 70.40 | 68.81 | 70.23 | 5,089,426 | +1.33(+1.94%) |
Dec 07, 2010 | 71.14 | 71.14 | 68.75 | 68.89 | 6,402,470 | -1.24(-1.76%) |
Dec 06, 2010 | 70.67 | 70.78 | 69.56 | 70.13 | 4,823,868 | +0.42(+0.60%) |
Dec 03, 2010 | 70.44 | 71.68 | 69.33 | 69.71 | 8,972,470 | -0.42(-0.59%) |
Dec 02, 2010 | 67.68 | 70.20 | 67.40 | 70.13 | 10,171,594 | +3.15(+4.71%) |
Dec 01, 2010 | 67.39 | 67.50 | 66.40 | 66.97 | 8,719,104 | +0.65(+0.99%) |
Nov 30, 2010 | 67.41 | 68.27 | 66.24 | 66.32 | 33,147,404 | -1.57(-2.32%) |
Nov 29, 2010 | 65.64 | 68.05 | 65.64 | 67.89 | 8,616,357 | +2.14(+3.25%) |
Nov 26, 2010 | 65.44 | 66.38 | 64.87 | 65.76 | 3,008,465 | +0.18(+0.27%) |
Nov 24, 2010 | 66.19 | 65.58 | 65.58 | 65.58 | 5,697,178 | +0.03(+0.05%) |
Nov 23, 2010 | 65.54 | 66.09 | 64.86 | 65.55 | 4,198,225 | -1.29(-1.92%) |
Nov 22, 2010 | 67.27 | 67.49 | 65.78 | 66.83 | 4,451,669 | -0.72(-1.07%) |
Nov 19, 2010 | 67.20 | 67.56 | 66.31 | 67.56 | 3,913,549 | +0.18(+0.26%) |
Nov 18, 2010 | 68.27 | 68.47 | 66.94 | 67.38 | 6,046,567 | +0.65(+0.98%) |
Nov 17, 2010 | 64.86 | 66.81 | 64.26 | 66.73 | 5,122,742 | +1.31(+2.01%) |
Nov 16, 2010 | 65.69 | 66.40 | 64.07 | 65.41 | 6,198,528 | -1.05(-1.58%) |
Nov 15, 2010 | 67.63 | 67.64 | 66.05 | 66.46 | 3,975,498 | -0.48(-0.72%) |
Nov 12, 2010 | 68.31 | 68.31 | 66.09 | 66.94 | 5,612,799 | -1.66(-2.42%) |
Nov 11, 2010 | 68.56 | 69.72 | 68.14 | 68.60 | 7,795,502 | -0.46(-0.67%) |
Nov 10, 2010 | 68.05 | 69.14 | 66.53 | 69.07 | 7,815,576 | +2.02(+3.01%) |
Nov 09, 2010 | 68.00 | 69.01 | 66.64 | 67.05 | 11,041,859 | +3.09(+4.84%) |
Nov 08, 2010 | 63.48 | 67.15 | 63.31 | 63.96 | 10,193,658 | +0.76(+1.20%) |
Nov 05, 2010 | 64.04 | 64.21 | 63.05 | 63.20 | 6,659,293 | -0.29(-0.45%) |
Nov 04, 2010 | 63.77 | 64.95 | 61.85 | 63.48 | 15,628,318 | +0.25(+0.39%) |
Nov 03, 2010 | 63.31 | 63.31 | 62.05 | 63.24 | 5,591,860 | +0.36(+0.57%) |
Nov 02, 2010 | 62.70 | 63.60 | 62.13 | 62.88 | 4,115,219 | +0.69(+1.11%) |
Nov 01, 2010 | 63.43 | 63.71 | 61.76 | 62.19 | 4,076,795 | -0.45(-0.73%) |
Oct 29, 2010 | 62.60 | 62.88 | 62.02 | 62.64 | 4,803,241 | -0.79(-1.25%) |
Oct 28, 2010 | 64.40 | 64.65 | 62.69 | 63.43 | 9,285,907 | -0.34(-0.53%) |
Oct 27, 2010 | 63.55 | 64.12 | 62.66 | 63.77 | 4,357,945 | -0.24(-0.37%) |
Oct 25, 2010 | 65.06 | 65.45 | 63.92 | 64.01 | 4,178,414 | -0.49(-0.77%) |
Oct 22, 2010 | 65.06 | 65.77 | 64.35 | 64.50 | 3,691,989 | +0.17(+0.26%) |
Oct 21, 2010 | 65.97 | 66.84 | 64.07 | 64.33 | 5,382,980 | -0.97(-1.48%) |
Oct 20, 2010 | 65.72 | 65.91 | 64.95 | 65.30 | 4,813,795 | +0.52(+0.81%) |
Oct 19, 2010 | 66.61 | 66.96 | 64.57 | 64.78 | 5,839,869 | -2.83(-4.18%) |
Oct 18, 2010 | 67.03 | 68.16 | 66.75 | 67.61 | 5,302,022 | +1.29(+1.94%) |
Oct 15, 2010 | 65.89 | 66.88 | 65.32 | 66.32 | 4,914,689 | +0.40(+0.60%) |
Oct 14, 2010 | 66.84 | 68.11 | 65.64 | 65.93 | 8,811,886 | -0.15(-0.22%) |
Oct 13, 2010 | 65.81 | 66.31 | 64.55 | 66.07 | 8,997,016 | +2.00(+3.12%) |
Oct 12, 2010 | 61.51 | 64.43 | 61.11 | 64.08 | 10,462,035 | +2.87(+4.68%) |
Oct 11, 2010 | 62.40 | 62.47 | 60.96 | 61.21 | 5,792,083 | -1.06(-1.70%) |
Oct 08, 2010 | 62.27 | 62.83 | 60.90 | 62.27 | 4,032,404 | +0.93(+1.52%) |
Oct 07, 2010 | 62.86 | 62.92 | 61.02 | 61.34 | 202 | -1.25(-1.99%) |
Oct 06, 2010 | 63.49 | 63.67 | 62.23 | 62.58 | 3,934,379 | -0.42(-0.66%) |
Oct 05, 2010 | 63.14 | 63.73 | 62.70 | 63.00 | 202 | +0.67(+1.08%) |
Oct 04, 2010 | 63.40 | 63.62 | 61.37 | 62.33 | 4,834,489 | -1.30(-2.04%) |
Oct 01, 2010 | 63.62 | 64.39 | 63.28 | 63.62 | 4,117,339 | +0.06(+0.09%) |
Sep 30, 2010 | 63.56 | 65.23 | 63.52 | 63.57 | 8,256,994 | -0.83(-1.28%) |
Sep 29, 2010 | 63.18 | 65.01 | 62.93 | 64.39 | 3,702 | +1.91(+3.05%) |
Sep 28, 2010 | 62.20 | 63.72 | 61.67 | 62.48 | 1,011 | +0.83(+1.35%) |
Sep 27, 2010 | 60.26 | 62.58 | 60.07 | 61.65 | 12,612,810 | +2.27(+3.83%) |
Sep 24, 2010 | 59.41 | 59.57 | 58.97 | 59.38 | 5,840,846 | +0.58(+0.99%) |
Sep 23, 2010 | 58.36 | 59.76 | 58.14 | 58.80 | 6,049,882 | -0.42(-0.70%) |
Sep 22, 2010 | 59.09 | 59.35 | 58.21 | 59.21 | 6,640,561 | +0.22(+0.37%) |
Sep 21, 2010 | 59.82 | 60.31 | 58.89 | 58.99 | 6,269 | -0.54(-0.91%) |
Sep 20, 2010 | 59.73 | 59.83 | 58.89 | 59.54 | 7,673,931 | +0.06(+0.10%) |
Sep 17, 2010 | 59.48 | 59.82 | 59.07 | 59.48 | 16,101,310 | +0.38(+0.64%) |
Sep 15, 2010 | 57.76 | 59.47 | 57.10 | 59.10 | 13,010,306 | +1.41(+2.45%) |
Sep 14, 2010 | 58.12 | 58.40 | 57.30 | 57.69 | 2,992 | -0.48(-0.83%) |
Sep 13, 2010 | 59.10 | 59.50 | 57.60 | 58.17 | 8,814,132 | +0.02(+0.03%) |
Sep 10, 2010 | 55.29 | 59.42 | 54.91 | 58.15 | 21,603,944 | +3.48(+6.37%) |
Sep 09, 2010 | 54.27 | 55.80 | 53.78 | 54.67 | 708 | +1.54(+2.90%) |
Sep 08, 2010 | 53.13 | 53.82 | 52.45 | 53.13 | 4,435,021 | +0.68(+1.30%) |
Sep 07, 2010 | 54.03 | 54.10 | 52.03 | 52.45 | 4,973 | -1.27(-2.36%) |
Sep 03, 2010 | 54.56 | 54.69 | 53.59 | 53.71 | 4,384,973 | +0.33(+0.61%) |
Sep 02, 2010 | 54.16 | 55.13 | 53.05 | 53.39 | 2,073 | -0.33(-0.61%) |
Sep 01, 2010 | 51.86 | 54.81 | 51.45 | 53.71 | 9,332,996 | +3.16(+6.26%) |
Aug 31, 2010 | 50.42 | 51.90 | 50.08 | 50.55 | 13,381 | -1.31(-2.54%) |
Aug 30, 2010 | 51.27 | 52.92 | 51.25 | 51.87 | 5,192,903 | +0.43(+0.83%) |
Aug 27, 2010 | 50.65 | 51.51 | 49.88 | 51.44 | 4,102,717 | +1.36(+2.72%) |
Aug 26, 2010 | 51.38 | 51.48 | 49.98 | 50.08 | 1,112 | -0.76(-1.50%) |
Aug 25, 2010 | 50.91 | 51.41 | 50.10 | 50.84 | 5,739 | -0.91(-1.76%) |
Aug 24, 2010 | 49.52 | 53.08 | 49.18 | 51.75 | 384 | +1.45(+2.89%) |
Aug 23, 2010 | 51.15 | 51.65 | 50.20 | 50.29 | 5,961,507 | -0.13(-0.25%) |
Aug 20, 2010 | 51.13 | 51.17 | 49.47 | 50.42 | 7,959,459 | -1.30(-2.50%) |
Aug 19, 2010 | 53.32 | 53.63 | 51.56 | 51.72 | 5,419 | -1.75(-3.27%) |
Aug 18, 2010 | 53.56 | 54.39 | 52.94 | 53.47 | 2,326 | -0.44(-0.83%) |
Aug 17, 2010 | 54.25 | 55.29 | 53.80 | 53.91 | 1,621 | +0.81(+1.53%) |
Aug 16, 2010 | 52.92 | 53.71 | 51.75 | 53.10 | 5,309,134 | -0.44(-0.81%) |
Aug 13, 2010 | 53.54 | 54.13 | 52.84 | 53.54 | 4,130,660 | +0.26(+0.48%) |
Aug 12, 2010 | 52.15 | 54.08 | 51.93 | 53.28 | 6,356,085 | -0.27(-0.50%) |
Aug 11, 2010 | 54.59 | 54.67 | 52.40 | 53.55 | 5,679 | -1.84(-3.32%) |
Aug 10, 2010 | 55.43 | 56.13 | 55.20 | 55.39 | 36,353 | -0.79(-1.41%) |
Aug 09, 2010 | 57.21 | 57.22 | 55.39 | 56.18 | 8,623,327 | -0.29(-0.51%) |
Aug 06, 2010 | 56.46 | 57.12 | 54.87 | 56.46 | 12,436,198 | -0.81(-1.42%) |
Aug 05, 2010 | 54.82 | 57.71 | 54.53 | 57.27 | 981 | +4.32(+8.16%) |
Aug 04, 2010 | 50.77 | 54.01 | 50.75 | 52.95 | 60,318 | +3.13(+6.29%) |
Aug 03, 2010 | 50.32 | 50.94 | 49.00 | 49.82 | 2,849 | -0.29(-0.57%) |
Aug 02, 2010 | 46.69 | 50.42 | 46.47 | 50.11 | 14,080,976 | +4.42(+9.67%) |
Jul 30, 2010 | 45.69 | 46.66 | 44.90 | 45.69 | 8,716,862 | -1.17(-2.49%) |
Jul 29, 2010 | 46.60 | 47.01 | 45.10 | 46.85 | 657 | +0.61(+1.33%) |
Jul 28, 2010 | 46.71 | 47.42 | 45.81 | 46.24 | 1,719 | -0.40(-0.85%) |
Jul 27, 2010 | 46.40 | 46.81 | 45.14 | 46.64 | 14,408 | +1.09(+2.39%) |
Jul 26, 2010 | 44.89 | 45.78 | 43.80 | 45.55 | 13,618,849 | +0.80(+1.79%) |
Jul 23, 2010 | 46.02 | 46.81 | 44.50 | 44.75 | 11,114,844 | -1.39(-3.02%) |
Jul 22, 2010 | 47.88 | 48.00 | 46.00 | 46.14 | 6,229 | -1.07(-2.26%) |
Jul 21, 2010 | 49.11 | 49.33 | 46.76 | 47.21 | 8,925,906 | -1.24(-2.55%) |
Jul 20, 2010 | 47.05 | 49.03 | 46.84 | 48.45 | 2,732 | +0.91(+1.91%) |
Jul 19, 2010 | 51.28 | 51.28 | 46.48 | 47.54 | 16,049,280 | -3.95(-7.68%) |
Jul 16, 2010 | 51.49 | 53.78 | 51.36 | 51.49 | 8,210,332 | -0.08(-0.15%) |
Jul 15, 2010 | 52.19 | 54.38 | 51.25 | 51.57 | 8,765,214 | -0.20(-0.38%) |
Jul 14, 2010 | 51.79 | 52.99 | 51.35 | 51.77 | 1,011 | +0.37(+0.71%) |
Jul 13, 2010 | 54.38 | 54.38 | 51.24 | 51.40 | 4,983 | -0.82(-1.57%) |
Jul 12, 2010 | 51.83 | 53.69 | 51.61 | 52.22 | 8,057,403 | +0.98(+1.91%) |
Jul 09, 2010 | 51.24 | 51.77 | 50.53 | 51.24 | 6,446,060 | -0.24(-0.46%) |
Jul 08, 2010 | 50.90 | 51.61 | 48.45 | 51.48 | 24,679 | +0.92(+1.82%) |
Jul 07, 2010 | 48.12 | 50.83 | 47.97 | 50.56 | 7,628,107 | +2.96(+6.21%) |
Jul 06, 2010 | 47.92 | 49.12 | 46.63 | 47.60 | 915 | +0.28(+0.58%) |
Jul 02, 2010 | 47.33 | 48.91 | 46.65 | 47.33 | 6,117,985 | -1.01(-2.09%) |
Jul 01, 2010 | 46.39 | 48.67 | 45.97 | 48.34 | 8,443,918 | +2.53(+5.53%) |
Jun 30, 2010 | 46.54 | 47.48 | 45.23 | 45.81 | 2,256 | -1.06(-2.26%) |
Jun 29, 2010 | 48.46 | 49.18 | 46.24 | 46.86 | 1,202 | -2.34(-4.76%) |
Jun 25, 2010 | 49.21 | 50.27 | 48.63 | 49.21 | 8,934,723 | +0.02(+0.04%) |
Jun 24, 2010 | 51.88 | 51.88 | 49.04 | 49.19 | 6,327 | -2.98(-5.71%) |
Jun 23, 2010 | 52.34 | 53.14 | 51.70 | 52.16 | 9,442,897 | +0.27(+0.51%) |
Jun 22, 2010 | 52.79 | 55.17 | 51.59 | 51.90 | 40,322 | -1.40(-2.63%) |
Jun 21, 2010 | 54.82 | 54.84 | 52.41 | 53.30 | 17,694,774 | -0.69(-1.28%) |
Jun 18, 2010 | 53.99 | 54.12 | 50.13 | 53.99 | 35,130,860 | +5.12(+10.48%) |
Jun 17, 2010 | 47.97 | 49.42 | 47.55 | 48.87 | 26,051 | +2.38(+5.13%) |
Jun 16, 2010 | 47.38 | 49.11 | 46.22 | 46.49 | 21,360,010 | -1.47(-3.07%) |
Jun 15, 2010 | 45.08 | 48.23 | 44.67 | 47.96 | 40,074 | +3.69(+8.33%) |
Jun 14, 2010 | 47.04 | 47.07 | 44.12 | 44.27 | 27,829,964 | -2.05(-4.42%) |
Jun 11, 2010 | 44.41 | 46.64 | 44.01 | 46.32 | 17,340,602 | +2.55(+5.83%) |
Jun 10, 2010 | 43.70 | 44.95 | 42.70 | 43.77 | 5,806 | +1.67(+3.97%) |
Jun 09, 2010 | 45.41 | 47.61 | 41.41 | 42.10 | 38,145,132 | -3.71(-8.09%) |
Jun 08, 2010 | 47.58 | 47.97 | 43.55 | 45.81 | 4,073 | -2.81(-5.78%) |
Jun 07, 2010 | 50.31 | 51.26 | 48.47 | 48.61 | 14,222,913 | -1.02(-2.05%) |
Jun 04, 2010 | 49.63 | 51.65 | 49.04 | 49.63 | 20,152,974 | +0.23(+0.46%) |
Jun 03, 2010 | 49.25 | 50.76 | 47.26 | 49.40 | 29,783,478 | +1.60(+3.35%) |
Jun 02, 2010 | 49.67 | 50.18 | 46.10 | 47.80 | 468,102 | -1.67(-3.38%) |