Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.83 | 61.91 | 61.39 | 61.47 | 668,914 | -0.38(-0.61%) |
Apr 28, 2011 | 62.15 | 62.30 | 61.38 | 61.85 | 1,151,340 | -0.51(-0.83%) |
Apr 27, 2011 | 60.95 | 63.13 | 60.79 | 62.36 | 2,476,857 | +1.69(+2.79%) |
Apr 26, 2011 | 60.11 | 60.93 | 60.07 | 60.67 | 777,325 | +0.77(+1.28%) |
Apr 25, 2011 | 59.84 | 60.21 | 59.75 | 59.91 | 587,800 | +0.20(+0.34%) |
Apr 21, 2011 | 59.78 | 60.12 | 59.13 | 59.70 | 1,041,879 | +0.01(+0.01%) |
Apr 20, 2011 | 60.08 | 60.19 | 59.27 | 59.70 | 1,522,603 | +0.28(+0.47%) |
Apr 19, 2011 | 60.94 | 61.12 | 59.40 | 59.42 | 1,074,702 | -1.25(-2.05%) |
Apr 18, 2011 | 58.80 | 61.21 | 58.80 | 60.66 | 2,435,425 | +1.29(+2.18%) |
Apr 15, 2011 | 59.47 | 59.63 | 58.86 | 59.37 | 2,021,057 | +0.10(+0.18%) |
Apr 14, 2011 | 59.62 | 59.62 | 59.16 | 59.27 | 1,319,039 | -0.51(-0.86%) |
Apr 13, 2011 | 60.80 | 60.89 | 59.77 | 59.78 | 1,187,407 | -0.85(-1.40%) |
Apr 12, 2011 | 60.76 | 61.00 | 60.39 | 60.63 | 862,340 | -0.41(-0.67%) |
Apr 11, 2011 | 61.04 | 61.36 | 60.95 | 61.04 | 1,010,320 | +0.03(+0.06%) |
Apr 08, 2011 | 61.74 | 61.74 | 60.92 | 61.01 | 853,383 | -0.38(-0.62%) |
Apr 07, 2011 | 62.41 | 62.41 | 61.26 | 61.39 | 1,050,135 | -1.07(-1.72%) |
Apr 06, 2011 | 61.94 | 62.57 | 61.74 | 62.46 | 873,950 | +0.77(+1.24%) |
Apr 05, 2011 | 61.93 | 62.20 | 61.64 | 61.69 | 895,485 | -0.44(-0.71%) |
Apr 04, 2011 | 62.45 | 62.50 | 61.94 | 62.13 | 919,436 | -0.26(-0.41%) |
Apr 01, 2011 | 61.98 | 62.58 | 61.73 | 62.39 | 1,237,004 | +0.85(+1.38%) |
Mar 31, 2011 | 61.63 | 61.88 | 60.63 | 61.54 | 1,309,081 | -0.03(-0.05%) |
Mar 30, 2011 | 61.57 | 61.57 | 61.57 | 61.57 | 606,694 | +0.69(+1.13%) |
Mar 29, 2011 | 60.57 | 60.95 | 60.34 | 60.88 | 431,047 | +0.21(+0.34%) |
Mar 28, 2011 | 61.17 | 61.25 | 60.60 | 60.67 | 781,080 | -0.22(-0.37%) |
Mar 25, 2011 | 60.54 | 61.27 | 60.26 | 60.89 | 589,492 | +0.39(+0.64%) |
Mar 24, 2011 | 60.34 | 60.68 | 59.82 | 60.50 | 850,265 | +0.37(+0.61%) |
Mar 23, 2011 | 59.82 | 60.37 | 59.18 | 60.14 | 884,424 | +0.07(+0.12%) |
Mar 22, 2011 | 60.36 | 60.84 | 59.97 | 60.07 | 612,463 | -0.33(-0.54%) |
Mar 21, 2011 | 60.63 | 60.74 | 60.19 | 60.39 | 880,609 | -0.52(-0.86%) |
Mar 18, 2011 | 61.55 | 62.04 | 60.40 | 60.92 | 1,729,392 | +0.16(+0.26%) |
Mar 17, 2011 | 60.05 | 61.01 | 59.71 | 60.76 | 1,336,764 | +1.63(+2.77%) |
Mar 16, 2011 | 60.16 | 60.33 | 58.91 | 59.12 | 1,121,542 | -1.07(-1.78%) |
Mar 15, 2011 | 60.19 | 60.62 | 59.91 | 60.19 | 736,379 | -0.73(-1.20%) |
Mar 14, 2011 | 60.66 | 61.06 | 60.28 | 60.92 | 1,440,434 | -0.08(-0.14%) |
Mar 11, 2011 | 60.50 | 61.56 | 60.50 | 61.01 | 704,180 | +0.03(+0.05%) |
Mar 10, 2011 | 61.69 | 61.85 | 60.69 | 60.98 | 987,747 | -1.27(-2.04%) |
Mar 09, 2011 | 62.33 | 62.41 | 61.72 | 62.25 | 546,615 | -0.21(-0.33%) |
Mar 08, 2011 | 60.79 | 62.59 | 60.79 | 62.46 | 1,059,969 | +1.89(+3.11%) |
Mar 07, 2011 | 61.33 | 61.62 | 60.23 | 60.57 | 975,403 | -0.65(-1.06%) |
Mar 04, 2011 | 60.64 | 61.38 | 60.51 | 61.22 | 1,422,931 | +0.41(+0.68%) |
Mar 03, 2011 | 60.21 | 60.89 | 59.89 | 60.81 | 777,238 | +1.19(+2.00%) |
Mar 02, 2011 | 59.94 | 60.34 | 59.36 | 59.62 | 1,005,730 | -0.34(-0.57%) |
Mar 01, 2011 | 61.59 | 61.59 | 59.95 | 59.96 | 1,361,848 | -1.29(-2.10%) |
Feb 28, 2011 | 61.94 | 62.25 | 61.19 | 61.25 | 1,268,969 | -0.35(-0.58%) |
Feb 25, 2011 | 61.18 | 61.83 | 61.10 | 61.60 | 917,128 | +0.65(+1.06%) |
Feb 24, 2011 | 61.82 | 61.82 | 60.52 | 60.96 | 1,428,290 | -0.53(-0.86%) |
Feb 23, 2011 | 61.84 | 62.26 | 61.11 | 61.49 | 1,179,004 | -0.35(-0.57%) |
Feb 22, 2011 | 62.03 | 62.42 | 61.25 | 61.84 | 1,150,689 | -0.97(-1.55%) |
Feb 18, 2011 | 62.08 | 62.84 | 61.89 | 62.81 | 1,248,369 | +0.70(+1.13%) |
Feb 17, 2011 | 62.01 | 62.23 | 61.66 | 62.11 | 679,362 | -0.01(-0.01%) |
Feb 16, 2011 | 61.86 | 62.38 | 61.84 | 62.11 | 685,288 | +0.39(+0.63%) |
Feb 15, 2011 | 61.42 | 61.96 | 61.35 | 61.73 | 888,867 | +0.16(+0.26%) |
Feb 14, 2011 | 61.99 | 62.16 | 61.42 | 61.57 | 772,956 | -0.45(-0.72%) |
Feb 11, 2011 | 60.42 | 62.72 | 60.42 | 62.02 | 1,334,414 | +1.21(+1.99%) |
Feb 10, 2011 | 60.94 | 60.99 | 60.23 | 60.81 | 743,829 | -0.46(-0.74%) |
Feb 09, 2011 | 61.16 | 62.07 | 60.81 | 61.26 | 902,820 | -0.24(-0.39%) |
Feb 08, 2011 | 60.89 | 61.53 | 60.56 | 61.51 | 909,634 | +0.78(+1.28%) |
Feb 07, 2011 | 60.26 | 61.01 | 60.21 | 60.73 | 703,003 | +0.34(+0.57%) |
Feb 04, 2011 | 59.82 | 60.39 | 59.35 | 60.38 | 825,536 | +0.55(+0.91%) |
Feb 03, 2011 | 59.64 | 60.18 | 59.42 | 59.84 | 609,644 | -0.01(-0.02%) |
Feb 02, 2011 | 60.00 | 60.49 | 59.51 | 59.85 | 711,530 | -0.38(-0.63%) |
Feb 01, 2011 | 59.91 | 60.56 | 59.42 | 60.23 | 1,264,032 | +0.55(+0.93%) |
Jan 31, 2011 | 59.68 | 59.99 | 59.41 | 59.68 | 760,957 | +0.08(+0.14%) |
Jan 28, 2011 | 59.93 | 60.61 | 59.57 | 59.59 | 923,260 | -0.39(-0.66%) |
Jan 27, 2011 | 59.41 | 60.06 | 58.89 | 59.99 | 987,546 | +0.58(+0.98%) |
Jan 26, 2011 | 60.24 | 60.24 | 58.79 | 59.41 | 1,114,585 | -0.62(-1.03%) |
Jan 25, 2011 | 59.55 | 60.04 | 59.28 | 60.03 | 1,049,895 | +0.42(+0.71%) |
Jan 24, 2011 | 59.79 | 59.98 | 59.21 | 59.61 | 862,497 | -0.28(-0.46%) |
Jan 21, 2011 | 60.07 | 60.53 | 59.44 | 59.88 | 1,173,682 | +0.72(+1.21%) |
Jan 20, 2011 | 59.66 | 59.73 | 58.73 | 59.17 | 1,071,813 | -0.52(-0.88%) |
Jan 19, 2011 | 59.27 | 60.37 | 59.27 | 59.69 | 1,424,810 | +0.20(+0.34%) |
Jan 18, 2011 | 59.56 | 59.90 | 58.76 | 59.49 | 2,011,507 | -0.12(-0.21%) |
Jan 14, 2011 | 59.40 | 60.34 | 58.55 | 59.62 | 2,855,997 | +0.08(+0.14%) |
Jan 13, 2011 | 60.22 | 60.48 | 59.19 | 59.53 | 1,668,235 | -0.76(-1.26%) |
Jan 12, 2011 | 60.40 | 61.06 | 60.11 | 60.29 | 1,144,813 | +0.44(+0.74%) |
Jan 11, 2011 | 59.74 | 60.64 | 59.44 | 59.85 | 1,237,955 | +0.43(+0.72%) |
Jan 10, 2011 | 59.84 | 59.84 | 58.41 | 59.42 | 1,337,593 | -0.50(-0.83%) |
Jan 07, 2011 | 60.59 | 60.86 | 59.09 | 59.92 | 1,331,364 | -0.50(-0.82%) |
Jan 06, 2011 | 60.69 | 61.05 | 60.37 | 60.42 | 1,226,155 | -0.34(-0.56%) |
Jan 05, 2011 | 59.92 | 60.95 | 59.84 | 60.75 | 1,153,564 | +0.71(+1.18%) |
Jan 04, 2011 | 61.03 | 61.65 | 59.66 | 60.04 | 1,202,431 | -0.62(-1.02%) |
Jan 03, 2011 | 60.51 | 61.34 | 60.43 | 60.66 | 1,104,858 | +0.59(+0.98%) |
Dec 31, 2010 | 59.66 | 60.31 | 59.22 | 60.08 | 980,023 | +0.43(+0.72%) |
Dec 30, 2010 | 60.25 | 60.37 | 59.49 | 59.65 | 913,852 | -0.66(-1.09%) |
Dec 29, 2010 | 60.14 | 60.64 | 59.70 | 60.31 | 1,024,121 | +0.41(+0.69%) |
Dec 28, 2010 | 59.57 | 60.16 | 59.28 | 59.89 | 646,653 | +0.49(+0.83%) |
Dec 27, 2010 | 58.62 | 59.51 | 58.30 | 59.40 | 574,568 | +0.63(+1.08%) |
Dec 23, 2010 | 59.34 | 59.55 | 58.67 | 58.77 | 695,444 | -0.70(-1.17%) |
Dec 22, 2010 | 59.19 | 59.93 | 58.88 | 59.46 | 1,095,404 | +0.29(+0.49%) |
Dec 21, 2010 | 58.41 | 59.53 | 58.20 | 59.17 | 1,049,376 | +0.95(+1.64%) |
Dec 20, 2010 | 57.25 | 58.45 | 57.08 | 58.22 | 1,314,989 | +1.11(+1.95%) |
Dec 17, 2010 | 56.94 | 57.54 | 56.79 | 57.11 | 1,533,825 | +0.18(+0.32%) |
Dec 16, 2010 | 56.72 | 57.57 | 55.98 | 56.93 | 1,519,283 | +0.25(+0.44%) |
Dec 15, 2010 | 57.63 | 58.04 | 56.50 | 56.68 | 1,212,251 | -1.19(-2.06%) |
Dec 14, 2010 | 58.85 | 59.30 | 57.61 | 57.88 | 1,188,101 | -1.01(-1.72%) |
Dec 13, 2010 | 58.72 | 59.19 | 57.30 | 58.89 | 2,496,093 | +0.21(+0.36%) |
Dec 10, 2010 | 57.88 | 59.49 | 57.85 | 58.68 | 2,614,388 | +1.23(+2.14%) |
Dec 09, 2010 | 56.12 | 57.57 | 56.12 | 57.45 | 1,640,946 | +1.31(+2.34%) |
Dec 08, 2010 | 54.94 | 56.58 | 54.83 | 56.14 | 2,536,419 | +1.29(+2.35%) |
Dec 07, 2010 | 55.21 | 55.80 | 54.62 | 54.85 | 1,093,033 | -0.12(-0.21%) |
Dec 06, 2010 | 55.61 | 55.79 | 54.83 | 54.96 | 819,577 | -0.84(-1.51%) |
Dec 03, 2010 | 55.41 | 55.95 | 54.67 | 55.81 | 1,230,297 | +0.15(+0.27%) |
Dec 02, 2010 | 54.28 | 55.73 | 54.16 | 55.65 | 1,530,550 | +1.48(+2.73%) |
Dec 01, 2010 | 53.85 | 54.52 | 53.31 | 54.18 | 1,612,764 | +1.06(+2.00%) |
Nov 30, 2010 | 52.88 | 53.28 | 52.43 | 53.11 | 2,124,184 | -0.02(-0.04%) |
Nov 29, 2010 | 52.22 | 53.40 | 52.00 | 53.13 | 1,083,033 | +0.86(+1.64%) |
Nov 26, 2010 | 52.42 | 53.06 | 52.15 | 52.28 | 482,581 | -0.59(-1.13%) |
Nov 24, 2010 | 53.00 | 52.87 | 52.87 | 52.87 | 1,203,240 | +0.14(+0.27%) |
Nov 23, 2010 | 52.12 | 52.96 | 51.88 | 52.73 | 2,354,930 | +0.17(+0.33%) |
Nov 22, 2010 | 52.61 | 53.37 | 52.30 | 52.56 | 3,860,595 | -0.64(-1.21%) |
Nov 19, 2010 | 53.02 | 53.82 | 52.81 | 53.20 | 4,342,053 | +0.01(+0.03%) |
Nov 18, 2010 | 54.99 | 55.17 | 53.12 | 53.19 | 5,122,420 | -1.20(-2.21%) |
Nov 17, 2010 | 54.82 | 54.90 | 54.14 | 54.39 | 1,852,796 | -0.15(-0.28%) |
Nov 16, 2010 | 55.20 | 55.51 | 53.87 | 54.54 | 2,320,059 | -1.05(-1.88%) |
Nov 15, 2010 | 56.21 | 56.31 | 55.43 | 55.59 | 1,376,251 | +0.21(+0.38%) |
Nov 12, 2010 | 55.73 | 56.07 | 55.08 | 55.38 | 2,683,074 | -0.76(-1.35%) |
Nov 11, 2010 | 55.88 | 56.76 | 55.52 | 56.14 | 3,815,260 | -0.12(-0.21%) |
Nov 10, 2010 | 55.30 | 56.57 | 54.96 | 56.25 | 13,792,686 | +1.33(+2.42%) |
Nov 09, 2010 | 56.67 | 56.67 | 54.67 | 54.93 | 2,904,531 | -1.30(-2.31%) |
Nov 08, 2010 | 56.24 | 56.49 | 55.76 | 56.22 | 2,109,367 | -0.33(-0.58%) |
Nov 05, 2010 | 56.48 | 57.78 | 56.25 | 56.55 | 3,990,679 | +0.14(+0.25%) |
Nov 04, 2010 | 55.90 | 56.89 | 55.10 | 56.41 | 3,197,827 | +1.24(+2.24%) |
Nov 03, 2010 | 53.49 | 55.21 | 53.28 | 55.17 | 5,879,443 | +2.07(+3.90%) |
Nov 02, 2010 | 53.51 | 53.51 | 52.55 | 53.10 | 2,961,269 | +0.12(+0.23%) |
Nov 01, 2010 | 51.98 | 53.59 | 51.96 | 52.98 | 9,119,141 | +1.86(+3.64%) |
Oct 29, 2010 | 50.86 | 51.16 | 50.25 | 51.12 | 1,531,495 | +0.06(+0.12%) |
Oct 28, 2010 | 51.68 | 51.68 | 50.61 | 51.05 | 1,508,251 | -0.20(-0.39%) |
Oct 27, 2010 | 51.03 | 52.05 | 50.98 | 51.25 | 2,072,235 | +0.25(+0.50%) |
Oct 25, 2010 | 51.03 | 51.27 | 50.53 | 51.00 | 1,552,109 | +0.10(+0.19%) |
Oct 22, 2010 | 50.17 | 51.07 | 49.91 | 50.90 | 2,448,513 | +1.01(+2.03%) |
Oct 21, 2010 | 51.10 | 51.10 | 49.26 | 49.89 | 3,275,793 | -0.76(-1.50%) |
Oct 20, 2010 | 51.66 | 52.24 | 50.39 | 50.65 | 4,889,635 | -1.14(-2.19%) |
Oct 19, 2010 | 51.92 | 52.78 | 51.58 | 51.79 | 2,594,350 | -0.72(-1.38%) |
Oct 18, 2010 | 51.38 | 52.51 | 51.29 | 52.51 | 2,271,441 | +1.07(+2.09%) |
Oct 15, 2010 | 52.27 | 52.27 | 50.27 | 51.44 | 4,033,097 | -0.30(-0.58%) |
Oct 14, 2010 | 52.49 | 52.61 | 50.37 | 51.74 | 5,483,762 | -0.77(-1.46%) |
Oct 13, 2010 | 53.37 | 53.46 | 52.37 | 52.50 | 3,076,248 | -0.53(-0.99%) |
Oct 12, 2010 | 52.94 | 53.17 | 52.32 | 53.03 | 3,291,372 | +0.23(+0.43%) |
Oct 11, 2010 | 52.53 | 53.22 | 52.46 | 52.81 | 3,162,565 | +0.26(+0.49%) |
Oct 08, 2010 | 52.55 | 52.94 | 52.12 | 52.55 | 5,280,128 | -0.02(-0.04%) |
Oct 07, 2010 | 53.74 | 53.98 | 52.08 | 52.57 | 146 | -1.39(-2.59%) |
Oct 06, 2010 | 54.59 | 54.84 | 52.75 | 53.96 | 16,420,092 | -2.86(-5.03%) |
Oct 05, 2010 | 56.99 | 58.30 | 56.31 | 56.82 | 3,509 | +0.64(+1.14%) |
Oct 04, 2010 | 55.98 | 56.49 | 55.49 | 56.18 | 1,121,347 | +0.16(+0.29%) |
Oct 01, 2010 | 56.01 | 57.44 | 55.39 | 56.01 | 1,032,777 | +0.07(+0.13%) |
Sep 30, 2010 | 55.95 | 56.51 | 55.60 | 55.94 | 8,630 | -0.00(-0.00%) |
Sep 29, 2010 | 55.99 | 56.56 | 55.58 | 55.94 | 1,288,024 | -0.47(-0.84%) |
Sep 28, 2010 | 57.41 | 57.70 | 55.45 | 56.42 | 5,871 | -1.19(-2.07%) |
Sep 27, 2010 | 58.88 | 59.40 | 57.44 | 57.61 | 2,809,156 | -4.36(-7.04%) |
Sep 24, 2010 | 61.29 | 62.00 | 60.03 | 61.97 | 1,559,225 | +1.68(+2.78%) |
Sep 23, 2010 | 59.86 | 62.06 | 59.86 | 60.29 | 1,217,548 | -0.53(-0.87%) |
Sep 22, 2010 | 60.43 | 62.18 | 59.77 | 60.82 | 1,463,241 | +0.17(+0.28%) |
Sep 21, 2010 | 62.43 | 63.04 | 60.58 | 60.65 | 1,557,293 | -1.58(-2.54%) |
Sep 20, 2010 | 59.53 | 64.96 | 59.21 | 62.23 | 2,919,404 | +2.94(+4.96%) |
Sep 17, 2010 | 59.29 | 60.06 | 59.15 | 59.29 | 1,103,476 | -0.48(-0.80%) |
Sep 15, 2010 | 59.84 | 59.98 | 58.95 | 59.77 | 919,909 | -0.34(-0.57%) |
Sep 14, 2010 | 60.38 | 60.48 | 59.15 | 60.11 | 714,552 | -0.34(-0.55%) |
Sep 13, 2010 | 60.37 | 60.51 | 59.58 | 60.44 | 871,937 | +1.24(+2.10%) |
Sep 10, 2010 | 60.12 | 60.12 | 58.60 | 59.20 | 584,723 | -0.44(-0.73%) |
Sep 09, 2010 | 59.49 | 60.45 | 59.10 | 59.64 | 1,178 | +1.20(+2.05%) |
Sep 08, 2010 | 57.93 | 59.49 | 57.93 | 58.44 | 898,271 | +0.52(+0.90%) |
Sep 07, 2010 | 60.24 | 60.45 | 57.90 | 57.92 | 1,181,542 | -2.89(-4.76%) |
Sep 03, 2010 | 60.41 | 60.82 | 59.96 | 60.81 | 700,700 | +1.13(+1.89%) |
Sep 02, 2010 | 60.23 | 60.38 | 59.42 | 59.68 | 990,526 | -0.14(-0.24%) |
Sep 01, 2010 | 58.91 | 60.10 | 58.87 | 59.83 | 1,094,951 | +1.35(+2.32%) |
Aug 31, 2010 | 58.39 | 59.17 | 57.70 | 58.47 | 7,868 | +0.17(+0.29%) |
Aug 30, 2010 | 59.60 | 59.60 | 58.24 | 58.30 | 747,447 | -1.24(-2.09%) |
Aug 27, 2010 | 59.55 | 59.73 | 58.33 | 59.55 | 646,411 | +0.77(+1.30%) |
Aug 26, 2010 | 59.05 | 60.00 | 58.65 | 58.78 | 677,591 | -0.11(-0.18%) |
Aug 25, 2010 | 59.02 | 59.60 | 58.10 | 58.89 | 914,164 | -0.39(-0.66%) |
Aug 24, 2010 | 59.35 | 59.97 | 59.04 | 59.28 | 898,760 | -0.94(-1.57%) |
Aug 23, 2010 | 60.86 | 61.66 | 60.18 | 60.23 | 716,138 | -0.66(-1.09%) |
Aug 20, 2010 | 60.02 | 60.99 | 59.73 | 60.89 | 990,882 | +0.31(+0.50%) |
Aug 19, 2010 | 61.14 | 61.27 | 59.74 | 60.59 | 1,468,886 | -0.50(-0.82%) |
Aug 18, 2010 | 61.05 | 61.83 | 60.33 | 61.09 | 1,852,769 | -0.26(-0.42%) |
Aug 17, 2010 | 59.92 | 62.66 | 59.70 | 61.35 | 625 | +3.38(+5.83%) |
Aug 16, 2010 | 57.62 | 58.10 | 57.39 | 57.97 | 910,268 | +0.07(+0.12%) |
Aug 13, 2010 | 57.90 | 58.39 | 57.53 | 57.90 | 1,275,474 | +0.11(+0.19%) |
Aug 12, 2010 | 56.64 | 58.08 | 56.56 | 57.79 | 1,405,532 | +0.54(+0.95%) |
Aug 11, 2010 | 58.73 | 58.78 | 57.25 | 57.25 | 1,160,190 | -2.39(-4.00%) |
Aug 10, 2010 | 59.08 | 60.10 | 58.62 | 59.64 | 662,650 | -0.03(-0.05%) |
Aug 09, 2010 | 59.43 | 59.96 | 58.75 | 59.66 | 643,591 | +0.73(+1.23%) |
Aug 06, 2010 | 58.94 | 59.05 | 57.67 | 58.94 | 897,613 | -0.54(-0.90%) |
Aug 05, 2010 | 59.36 | 59.72 | 58.68 | 59.47 | 637,484 | -0.63(-1.05%) |
Aug 04, 2010 | 60.29 | 60.30 | 59.36 | 60.10 | 861,715 | +0.41(+0.69%) |
Aug 03, 2010 | 60.71 | 60.90 | 59.60 | 59.69 | 2,085 | -1.06(-1.75%) |
Aug 02, 2010 | 60.23 | 61.27 | 59.86 | 60.76 | 951,503 | +1.51(+2.54%) |
Jul 30, 2010 | 59.11 | 60.14 | 58.07 | 59.25 | 1,083,870 | +0.23(+0.39%) |
Jul 29, 2010 | 60.04 | 60.36 | 58.02 | 59.02 | 1,767,410 | -0.56(-0.94%) |
Jul 28, 2010 | 59.58 | 61.42 | 59.36 | 59.58 | 1,454 | -1.37(-2.25%) |
Jul 27, 2010 | 60.95 | 63.41 | 60.85 | 60.95 | 1,043 | -1.72(-2.74%) |
Jul 26, 2010 | 61.05 | 62.75 | 60.42 | 62.67 | 1,374,876 | +1.91(+3.15%) |
Jul 23, 2010 | 58.77 | 61.05 | 58.35 | 60.76 | 1,638,613 | +1.95(+3.32%) |
Jul 22, 2010 | 57.47 | 59.24 | 57.21 | 58.80 | 1,336,593 | +2.16(+3.81%) |
Jul 21, 2010 | 59.24 | 60.55 | 56.20 | 56.64 | 2,123,671 | -1.07(-1.86%) |
Jul 20, 2010 | 57.72 | 58.00 | 56.64 | 57.72 | 2,045,527 | -0.68(-1.16%) |
Jul 19, 2010 | 58.68 | 58.81 | 57.51 | 58.39 | 926,715 | +0.24(+0.41%) |
Jul 16, 2010 | 58.16 | 59.66 | 58.00 | 58.16 | 1,717,312 | -2.07(-3.44%) |
Jul 15, 2010 | 61.01 | 61.28 | 59.32 | 60.23 | 878,202 | -0.79(-1.29%) |
Jul 14, 2010 | 61.58 | 61.83 | 60.34 | 61.01 | 84,348 | -1.07(-1.72%) |
Jul 13, 2010 | 61.19 | 62.20 | 60.94 | 62.08 | 1,312,399 | +1.62(+2.68%) |
Jul 12, 2010 | 61.01 | 61.07 | 59.87 | 60.46 | 897,470 | -0.75(-1.23%) |
Jul 09, 2010 | 61.21 | 61.39 | 59.55 | 61.21 | 1,228,136 | +1.09(+1.82%) |
Jul 08, 2010 | 60.93 | 61.45 | 59.17 | 60.12 | 1,621,771 | -0.41(-0.68%) |
Jul 07, 2010 | 58.69 | 60.67 | 58.44 | 60.53 | 1,718,505 | +2.22(+3.80%) |
Jul 06, 2010 | 58.31 | 59.47 | 57.61 | 58.31 | 417 | +0.73(+1.26%) |
Jul 02, 2010 | 57.59 | 59.72 | 57.21 | 57.59 | 1,315,485 | -1.57(-2.65%) |
Jul 01, 2010 | 57.63 | 59.55 | 57.12 | 59.15 | 2,703,920 | +1.53(+2.65%) |
Jun 30, 2010 | 58.61 | 59.62 | 57.52 | 57.63 | 330 | -0.91(-1.55%) |
Jun 29, 2010 | 58.54 | 60.41 | 58.27 | 58.54 | 629 | -1.41(-2.35%) |
Jun 25, 2010 | 59.95 | 60.66 | 59.19 | 59.95 | 2,095,902 | +1.14(+1.94%) |
Jun 24, 2010 | 61.42 | 61.42 | 58.56 | 58.81 | 3,242,573 | -2.94(-4.76%) |
Jun 23, 2010 | 63.79 | 64.28 | 61.39 | 61.75 | 2,984,934 | -1.82(-2.87%) |
Jun 22, 2010 | 63.96 | 65.23 | 63.11 | 63.57 | 2,706,870 | -0.50(-0.78%) |
Jun 21, 2010 | 61.26 | 65.11 | 61.24 | 64.07 | 4,935,406 | +2.54(+4.12%) |
Jun 18, 2010 | 61.54 | 61.64 | 58.76 | 61.54 | 5,496,592 | +0.93(+1.53%) |
Jun 17, 2010 | 56.29 | 61.73 | 56.15 | 60.61 | 1,510 | +5.03(+9.04%) |
Jun 16, 2010 | 53.71 | 56.43 | 53.63 | 55.58 | 3,733,597 | +1.74(+3.24%) |
Jun 15, 2010 | 53.21 | 54.00 | 52.74 | 53.84 | 1,527,364 | +1.24(+2.36%) |
Jun 14, 2010 | 53.61 | 54.02 | 52.38 | 52.59 | 1,646,750 | -0.58(-1.10%) |
Jun 11, 2010 | 52.79 | 53.25 | 52.00 | 53.18 | 1,135,803 | -0.17(-0.32%) |
Jun 10, 2010 | 52.21 | 53.44 | 52.13 | 53.35 | 1,792,742 | +1.61(+3.12%) |
Jun 09, 2010 | 52.16 | 52.29 | 51.29 | 51.73 | 2,792,402 | -0.22(-0.43%) |
Jun 08, 2010 | 50.54 | 52.11 | 50.27 | 51.96 | 2,126,466 | +1.59(+3.17%) |
Jun 07, 2010 | 51.56 | 51.81 | 50.34 | 50.36 | 1,887,453 | -0.76(-1.49%) |
Jun 04, 2010 | 51.12 | 52.80 | 50.97 | 51.12 | 1,775,677 | -2.44(-4.56%) |
Jun 03, 2010 | 54.00 | 54.52 | 52.88 | 53.56 | 1,761,188 | -0.48(-0.89%) |
Jun 02, 2010 | 53.04 | 54.08 | 52.68 | 54.05 | 14,059 | +1.45(+2.76%) |
Jun 01, 2010 | 53.44 | 53.97 | 52.21 | 52.59 | 2,135,411 | -1.16(-2.16%) |
May 28, 2010 | 53.75 | 55.53 | 53.50 | 53.75 | 2,346,825 | -1.52(-2.75%) |
May 27, 2010 | 54.91 | 55.46 | 54.10 | 55.27 | 2,573,411 | +1.26(+2.34%) |
May 26, 2010 | 55.07 | 55.49 | 53.87 | 54.01 | 2,869,316 | -0.33(-0.61%) |
May 25, 2010 | 53.71 | 54.55 | 53.02 | 54.34 | 2,775,334 | -0.40(-0.72%) |
May 24, 2010 | 56.55 | 56.55 | 54.64 | 54.74 | 2,855,904 | -1.75(-3.10%) |
May 21, 2010 | 52.79 | 56.54 | 52.36 | 56.49 | 3,805,906 | +2.89(+5.40%) |
May 20, 2010 | 54.19 | 55.07 | 53.58 | 53.60 | 743 | -2.48(-4.42%) |
May 19, 2010 | 56.11 | 57.23 | 55.08 | 56.08 | 3,042,730 | -0.15(-0.26%) |
May 18, 2010 | 59.51 | 59.56 | 55.91 | 56.22 | 3,403,540 | -2.84(-4.82%) |
May 17, 2010 | 58.82 | 59.46 | 57.68 | 59.07 | 1,363,170 | +0.40(+0.68%) |
May 14, 2010 | 58.67 | 60.25 | 57.92 | 58.67 | 1,684,706 | -2.00(-3.29%) |
May 13, 2010 | 60.76 | 61.51 | 60.47 | 60.67 | 1,030,812 | -0.32(-0.52%) |
May 12, 2010 | 60.13 | 61.06 | 59.72 | 60.99 | 1,209,540 | +1.29(+2.16%) |
May 11, 2010 | 60.00 | 60.52 | 59.33 | 59.69 | 1,720,861 | +0.21(+0.35%) |
May 10, 2010 | 58.39 | 59.51 | 58.26 | 59.49 | 2,335,385 | +2.95(+5.22%) |
May 07, 2010 | 57.21 | 58.35 | 56.22 | 56.53 | 3,067,611 | -0.13(-0.24%) |
May 06, 2010 | 58.52 | 59.45 | 54.21 | 56.67 | 2,527,641 | -1.41(-2.42%) |
May 05, 2010 | 58.70 | 59.53 | 58.07 | 58.07 | 1,071,740 | -0.51(-0.87%) |
May 04, 2010 | 59.17 | 59.42 | 58.26 | 58.59 | 1,544,216 | -1.37(-2.28%) |