Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 75.37 | 75.58 | 75.00 | 75.50 | 104,954 | +0.85(+1.14%) |
Jun 29, 2011 | 73.51 | 74.75 | 73.24 | 74.65 | 134,339 | +1.44(+1.97%) |
Jun 28, 2011 | 72.50 | 73.27 | 72.50 | 73.21 | 104,777 | +1.03(+1.43%) |
Jun 27, 2011 | 71.73 | 72.35 | 71.45 | 72.18 | 129,081 | -0.35(-0.48%) |
Jun 24, 2011 | 73.04 | 73.46 | 72.40 | 72.53 | 280,923 | -1.64(-2.21%) |
Jun 23, 2011 | 74.27 | 74.41 | 73.42 | 74.17 | 173,391 | -1.55(-2.05%) |
Jun 22, 2011 | 76.14 | 76.91 | 75.72 | 75.72 | 172,718 | -0.40(-0.53%) |
Jun 21, 2011 | 75.41 | 76.28 | 75.22 | 76.12 | 181,053 | +2.05(+2.77%) |
Jun 20, 2011 | 74.15 | 74.25 | 74.04 | 74.07 | 89,767 | -0.03(-0.04%) |
Jun 17, 2011 | 74.66 | 75.18 | 73.70 | 74.10 | 82,346 | -0.88(-1.17%) |
Jun 16, 2011 | 75.04 | 75.90 | 74.80 | 74.98 | 389,782 | -1.74(-2.27%) |
Jun 15, 2011 | 77.96 | 78.47 | 76.64 | 76.72 | 145,409 | -2.02(-2.57%) |
Jun 14, 2011 | 78.45 | 79.42 | 78.36 | 78.74 | 140,662 | -0.19(-0.24%) |
Jun 13, 2011 | 79.80 | 80.22 | 78.66 | 78.93 | 115,815 | -1.74(-2.16%) |
Jun 10, 2011 | 80.37 | 81.11 | 79.84 | 80.67 | 218,276 | -0.44(-0.55%) |
Jun 09, 2011 | 80.38 | 81.22 | 80.38 | 81.11 | 151,999 | +1.18(+1.48%) |
Jun 08, 2011 | 79.70 | 80.13 | 79.16 | 79.93 | 132,158 | -0.34(-0.43%) |
Jun 07, 2011 | 79.95 | 80.38 | 79.60 | 80.28 | 205,830 | +2.09(+2.68%) |
Jun 06, 2011 | 78.68 | 79.20 | 78.01 | 78.18 | 353,057 | +0.38(+0.49%) |
Jun 03, 2011 | 76.49 | 78.03 | 76.41 | 77.80 | 257,248 | +4.44(+6.05%) |
May 24, 2011 | 73.20 | 73.82 | 72.94 | 73.36 | 189,960 | +0.86(+1.19%) |
May 23, 2011 | 71.76 | 72.85 | 71.75 | 72.50 | 120,942 | -0.59(-0.81%) |
May 20, 2011 | 72.40 | 73.30 | 71.89 | 73.09 | 77,284 | +0.75(+1.04%) |
May 19, 2011 | 72.94 | 73.10 | 72.00 | 72.34 | 79,577 | -0.57(-0.78%) |
May 18, 2011 | 72.57 | 73.32 | 72.40 | 72.91 | 110,049 | +1.35(+1.89%) |
May 17, 2011 | 70.55 | 71.58 | 70.00 | 71.56 | 105,734 | +0.78(+1.10%) |
May 16, 2011 | 70.63 | 71.40 | 70.62 | 70.78 | 72,106 | +0.31(+0.44%) |
May 13, 2011 | 71.02 | 71.60 | 69.73 | 70.47 | 353,093 | -0.03(-0.04%) |
May 12, 2011 | 70.69 | 71.83 | 69.99 | 70.50 | 262,553 | -0.94(-1.32%) |
May 11, 2011 | 71.68 | 72.15 | 70.77 | 71.44 | 356,465 | -1.28(-1.76%) |
May 10, 2011 | 72.73 | 73.51 | 72.24 | 72.72 | 230,561 | +0.20(+0.28%) |
May 09, 2011 | 71.85 | 72.73 | 71.85 | 72.52 | 260,464 | +1.59(+2.24%) |
May 06, 2011 | 71.43 | 72.65 | 70.09 | 70.93 | 423,617 | +0.77(+1.10%) |
May 05, 2011 | 72.24 | 72.61 | 69.24 | 70.16 | 611,839 | -4.02(-5.42%) |
May 04, 2011 | 75.36 | 76.07 | 73.50 | 74.18 | 319,228 | -2.71(-3.52%) |
May 03, 2011 | 76.96 | 78.49 | 75.65 | 76.89 | 444,281 | +0.18(+0.23%) |
May 02, 2011 | 76.44 | 76.96 | 76.30 | 76.71 | 574,444 | -2.24(-2.84%) |
Apr 29, 2011 | 77.95 | 79.18 | 77.84 | 78.95 | 691,427 | +1.87(+2.43%) |
Apr 28, 2011 | 77.08 | 77.87 | 76.31 | 77.08 | 534,010 | +0.80(+1.05%) |
Apr 27, 2011 | 75.05 | 76.42 | 74.53 | 76.28 | 161,372 | +1.50(+2.01%) |
Apr 26, 2011 | 74.73 | 75.23 | 74.23 | 74.78 | 242,856 | -0.90(-1.19%) |
Apr 25, 2011 | 76.39 | 76.39 | 74.39 | 75.68 | 268,805 | -0.71(-0.93%) |
Apr 21, 2011 | 76.03 | 76.55 | 75.68 | 76.39 | 144,774 | +1.03(+1.37%) |
Apr 20, 2011 | 75.04 | 75.75 | 74.78 | 75.36 | 196,208 | +2.53(+3.47%) |
Apr 19, 2011 | 73.21 | 73.29 | 72.05 | 72.83 | 245,331 | -0.17(-0.23%) |
Apr 18, 2011 | 74.21 | 74.40 | 72.92 | 73.00 | 287,137 | -3.23(-4.24%) |
Apr 15, 2011 | 76.65 | 77.33 | 75.81 | 76.23 | 189,867 | -0.67(-0.87%) |
Apr 14, 2011 | 75.79 | 77.22 | 75.10 | 76.90 | 419,917 | +0.70(+0.92%) |
Apr 13, 2011 | 76.59 | 76.82 | 75.47 | 76.20 | 305,957 | +0.68(+0.90%) |
Apr 12, 2011 | 77.27 | 77.48 | 75.40 | 75.52 | 353,899 | -1.72(-2.23%) |
Apr 11, 2011 | 79.13 | 79.40 | 77.20 | 77.24 | 206,638 | -1.96(-2.47%) |
Apr 08, 2011 | 79.33 | 79.37 | 78.26 | 79.20 | 148,834 | +1.88(+2.43%) |
Apr 07, 2011 | 77.53 | 78.90 | 77.00 | 77.32 | 209,741 | -1.04(-1.33%) |
Apr 06, 2011 | 79.17 | 79.34 | 77.62 | 78.36 | 244,523 | -0.06(-0.08%) |
Apr 05, 2011 | 77.34 | 78.80 | 77.29 | 78.42 | 168,056 | +0.33(+0.42%) |
Apr 04, 2011 | 78.09 | 78.10 | 77.35 | 78.09 | 203,351 | +1.33(+1.73%) |
Apr 01, 2011 | 76.59 | 77.10 | 75.64 | 76.76 | 82,214 | +0.73(+0.96%) |
Mar 31, 2011 | 76.03 | 76.54 | 75.41 | 76.03 | 206,932 | +1.36(+1.82%) |
Mar 30, 2011 | 75.22 | 75.36 | 74.12 | 74.67 | 299,693 | -0.22(-0.29%) |
Mar 29, 2011 | 73.87 | 75.36 | 73.38 | 74.89 | 151,200 | +0.73(+0.98%) |
Mar 28, 2011 | 73.72 | 74.57 | 73.51 | 74.16 | 144,804 | -0.48(-0.64%) |
Mar 25, 2011 | 74.79 | 75.12 | 74.18 | 74.64 | 204,589 | -0.19(-0.25%) |
Mar 24, 2011 | 74.82 | 75.58 | 74.12 | 74.83 | 222,959 | +0.34(+0.46%) |
Mar 23, 2011 | 73.46 | 74.62 | 73.35 | 74.49 | 189,963 | +1.20(+1.64%) |
Mar 22, 2011 | 73.17 | 73.80 | 73.00 | 73.29 | 86,824 | -0.85(-1.15%) |
Mar 21, 2011 | 74.04 | 74.21 | 73.50 | 74.14 | 248,927 | +1.76(+2.43%) |
Mar 18, 2011 | 71.85 | 72.70 | 71.75 | 72.38 | 239,610 | +1.99(+2.83%) |
Mar 17, 2011 | 70.28 | 71.62 | 70.03 | 70.39 | 451,771 | +1.00(+1.44%) |
Mar 16, 2011 | 70.90 | 71.60 | 68.58 | 69.39 | 424,616 | -0.41(-0.59%) |
Mar 15, 2011 | 70.11 | 70.36 | 69.26 | 69.80 | 1,199,042 | -4.20(-5.68%) |
Mar 14, 2011 | 74.86 | 74.96 | 73.76 | 74.00 | 312,988 | -1.26(-1.67%) |
Mar 11, 2011 | 74.53 | 76.18 | 74.01 | 75.26 | 549,038 | -0.60(-0.79%) |
Mar 10, 2011 | 76.45 | 76.50 | 75.48 | 75.86 | 970,297 | -1.70(-2.19%) |
Mar 09, 2011 | 79.33 | 79.33 | 77.25 | 77.56 | 242,069 | -1.05(-1.34%) |
Mar 08, 2011 | 77.49 | 78.61 | 77.14 | 78.61 | 224,801 | +0.16(+0.20%) |
Mar 07, 2011 | 80.18 | 80.38 | 77.61 | 78.45 | 272,309 | -2.30(-2.85%) |
Mar 04, 2011 | 80.97 | 81.62 | 80.07 | 80.75 | 116,399 | -0.05(-0.06%) |
Mar 03, 2011 | 81.26 | 81.78 | 80.45 | 80.80 | 145,079 | -0.49(-0.60%) |
Mar 02, 2011 | 81.75 | 81.99 | 81.17 | 81.29 | 178,832 | +0.21(+0.26%) |
Mar 01, 2011 | 80.64 | 81.29 | 80.37 | 81.08 | 219,786 | +1.64(+2.06%) |
Feb 28, 2011 | 78.69 | 79.61 | 78.61 | 79.44 | 206,408 | +0.86(+1.09%) |
Feb 25, 2011 | 78.00 | 78.84 | 77.85 | 78.58 | 248,752 | +1.58(+2.05%) |
Feb 24, 2011 | 76.69 | 77.48 | 75.93 | 77.00 | 654,479 | -0.10(-0.13%) |
Feb 23, 2011 | 79.88 | 80.76 | 75.91 | 77.10 | 953,014 | -2.85(-3.56%) |
Feb 22, 2011 | 83.13 | 83.27 | 79.47 | 79.95 | 441,144 | -4.59(-5.43%) |
Feb 18, 2011 | 84.26 | 85.33 | 83.99 | 84.54 | 262,614 | +0.79(+0.95%) |
Feb 17, 2011 | 83.20 | 83.90 | 83.10 | 83.75 | 77,896 | +0.19(+0.23%) |
Feb 16, 2011 | 83.95 | 83.95 | 82.81 | 83.56 | 161,181 | +0.14(+0.17%) |
Feb 15, 2011 | 83.59 | 83.82 | 82.95 | 83.42 | 159,850 | +0.67(+0.81%) |
Feb 14, 2011 | 82.10 | 83.00 | 82.10 | 82.75 | 148,851 | +1.93(+2.39%) |
Feb 11, 2011 | 81.78 | 81.98 | 80.00 | 80.82 | 102,468 | -0.66(-0.81%) |
Feb 10, 2011 | 81.48 | 82.20 | 81.17 | 81.48 | 99,363 | -0.87(-1.05%) |
Feb 09, 2011 | 83.26 | 83.26 | 81.77 | 82.35 | 101,692 | -0.94(-1.13%) |
Feb 08, 2011 | 82.16 | 83.38 | 81.56 | 83.29 | 242,736 | +2.01(+2.47%) |
Feb 07, 2011 | 81.64 | 81.78 | 81.19 | 81.28 | 89,438 | +0.25(+0.31%) |
Feb 04, 2011 | 81.55 | 82.83 | 80.79 | 81.03 | 183,826 | -0.78(-0.95%) |
Feb 03, 2011 | 80.40 | 81.82 | 80.07 | 81.81 | 155,850 | +0.83(+1.02%) |
Feb 02, 2011 | 81.47 | 81.70 | 80.38 | 80.98 | 142,581 | -0.99(-1.21%) |
Feb 01, 2011 | 81.71 | 81.98 | 81.22 | 81.97 | 198,706 | +1.00(+1.24%) |
Jan 31, 2011 | 79.95 | 81.74 | 79.94 | 80.97 | 182,050 | -0.09(-0.11%) |
Jan 28, 2011 | 79.87 | 81.26 | 79.83 | 81.06 | 205,803 | +1.07(+1.34%) |
Jan 27, 2011 | 81.08 | 81.37 | 79.63 | 79.99 | 260,949 | -1.06(-1.31%) |
Jan 26, 2011 | 78.44 | 81.09 | 78.44 | 81.05 | 142,271 | +3.34(+4.30%) |
Jan 25, 2011 | 78.29 | 78.30 | 77.18 | 77.71 | 332,347 | -3.14(-3.88%) |
Jan 24, 2011 | 81.04 | 81.86 | 80.27 | 80.85 | 196,289 | -0.49(-0.60%) |
Jan 21, 2011 | 80.41 | 81.87 | 80.09 | 81.34 | 396,835 | +0.77(+0.96%) |
Jan 20, 2011 | 79.98 | 81.33 | 79.00 | 80.57 | 270,359 | -0.43(-0.53%) |
Jan 19, 2011 | 82.10 | 82.42 | 80.10 | 81.00 | 235,261 | -0.02(-0.02%) |
Jan 18, 2011 | 79.91 | 81.03 | 79.75 | 81.02 | 468,004 | +1.94(+2.45%) |
Jan 14, 2011 | 79.27 | 79.90 | 78.29 | 79.08 | 256,815 | -1.38(-1.72%) |
Jan 13, 2011 | 81.79 | 81.79 | 80.11 | 80.46 | 309,789 | -0.28(-0.35%) |
Jan 12, 2011 | 79.92 | 80.84 | 79.58 | 80.74 | 242,921 | +2.76(+3.54%) |
Jan 11, 2011 | 77.32 | 77.98 | 76.62 | 77.98 | 181,494 | +3.02(+4.03%) |
Jan 10, 2011 | 75.13 | 75.50 | 74.30 | 74.96 | 275,414 | +0.34(+0.46%) |
Jan 07, 2011 | 74.92 | 76.20 | 74.36 | 74.62 | 334,222 | -1.23(-1.62%) |
Jan 06, 2011 | 76.52 | 76.60 | 75.49 | 75.85 | 382,158 | -1.32(-1.71%) |
Jan 05, 2011 | 75.16 | 77.38 | 74.54 | 77.17 | 402,673 | -0.31(-0.40%) |
Jan 04, 2011 | 78.54 | 78.62 | 76.14 | 77.48 | 539,019 | -1.79(-2.26%) |
Jan 03, 2011 | 79.94 | 80.40 | 79.15 | 79.27 | 301,354 | -0.59(-0.74%) |
Dec 31, 2010 | 79.36 | 79.96 | 78.90 | 79.86 | 175,845 | +1.45(+1.85%) |
Dec 30, 2010 | 79.20 | 79.44 | 78.15 | 78.41 | 115,458 | -0.57(-0.72%) |
Dec 29, 2010 | 79.07 | 79.24 | 78.60 | 78.98 | 195,147 | +0.60(+0.77%) |
Dec 28, 2010 | 77.41 | 78.62 | 77.19 | 78.38 | 271,900 | +1.66(+2.16%) |
Dec 27, 2010 | 75.74 | 76.76 | 75.63 | 76.72 | 143,263 | +1.76(+2.35%) |
Dec 23, 2010 | 74.83 | 75.35 | 74.01 | 74.96 | 86,329 | +0.08(+0.11%) |
Dec 22, 2010 | 75.27 | 75.56 | 74.74 | 74.88 | 150,234 | -0.22(-0.29%) |
Dec 21, 2010 | 74.59 | 75.11 | 74.30 | 75.10 | 145,522 | +1.20(+1.62%) |
Dec 20, 2010 | 73.87 | 74.11 | 73.19 | 73.90 | 144,615 | +0.01(+0.01%) |
Dec 17, 2010 | 73.43 | 74.09 | 72.62 | 73.89 | 147,029 | +0.25(+0.34%) |
Dec 16, 2010 | 73.88 | 73.92 | 72.42 | 73.64 | 205,547 | -0.92(-1.23%) |
Dec 15, 2010 | 74.98 | 75.77 | 74.38 | 74.56 | 188,618 | -1.13(-1.49%) |
Dec 14, 2010 | 75.22 | 76.40 | 74.74 | 75.69 | 202,131 | +0.38(+0.50%) |
Dec 13, 2010 | 75.69 | 76.14 | 74.40 | 75.31 | 254,078 | +2.17(+2.97%) |
Dec 10, 2010 | 73.35 | 73.49 | 72.11 | 73.14 | 165,961 | -0.16(-0.22%) |
Dec 09, 2010 | 74.27 | 74.70 | 73.18 | 73.30 | 266,475 | +0.89(+1.23%) |
Dec 08, 2010 | 72.50 | 73.09 | 70.94 | 72.41 | 507,826 | -0.38(-0.52%) |
Dec 07, 2010 | 76.90 | 76.99 | 71.75 | 72.79 | 468,388 | -2.82(-3.73%) |
Dec 06, 2010 | 76.00 | 76.30 | 74.70 | 75.61 | 194,618 | -0.74(-0.97%) |
Dec 03, 2010 | 76.14 | 77.59 | 75.56 | 76.35 | 642,979 | +0.12(+0.16%) |
Dec 02, 2010 | 74.11 | 76.78 | 74.00 | 76.23 | 1,130,127 | +2.93(+4.00%) |
Dec 01, 2010 | 71.64 | 73.48 | 71.56 | 73.30 | 870,126 | +3.58(+5.13%) |
Nov 30, 2010 | 69.40 | 70.00 | 69.04 | 69.72 | 302,838 | +0.63(+0.91%) |
Nov 29, 2010 | 68.07 | 69.16 | 67.24 | 69.09 | 163,969 | +1.59(+2.36%) |
Nov 26, 2010 | 66.88 | 68.17 | 66.35 | 67.50 | 111,447 | -1.95(-2.81%) |
Nov 24, 2010 | 69.30 | 69.45 | 69.45 | 69.45 | 104,377 | +0.95(+1.39%) |
Nov 23, 2010 | 67.32 | 68.95 | 67.10 | 68.50 | 414,928 | -0.61(-0.88%) |
Nov 22, 2010 | 70.01 | 70.33 | 67.52 | 69.11 | 287,899 | -0.93(-1.33%) |
Nov 19, 2010 | 69.51 | 70.36 | 69.13 | 70.04 | 350,842 | +0.78(+1.13%) |
Nov 18, 2010 | 67.73 | 69.50 | 67.70 | 69.26 | 273,991 | +3.79(+5.79%) |
Nov 17, 2010 | 64.55 | 66.04 | 64.17 | 65.47 | 632,387 | +1.69(+2.65%) |
Nov 16, 2010 | 65.72 | 65.88 | 63.34 | 63.78 | 554,967 | -2.91(-4.36%) |
Nov 15, 2010 | 67.81 | 68.62 | 66.59 | 66.69 | 288,203 | -1.30(-1.91%) |
Nov 12, 2010 | 69.86 | 70.32 | 66.90 | 67.99 | 602,405 | -3.08(-4.33%) |
Nov 11, 2010 | 71.30 | 71.48 | 69.45 | 71.07 | 279,282 | +0.87(+1.24%) |
Nov 10, 2010 | 70.32 | 71.18 | 68.99 | 70.20 | 412,107 | +2.06(+3.02%) |
Nov 09, 2010 | 72.87 | 74.05 | 67.25 | 68.14 | 801,294 | -2.38(-3.37%) |
Nov 08, 2010 | 69.48 | 71.04 | 69.12 | 70.52 | 334,863 | +2.10(+3.07%) |
Nov 05, 2010 | 67.47 | 69.68 | 67.37 | 68.42 | 300,453 | +0.54(+0.80%) |
Nov 04, 2010 | 66.66 | 67.96 | 66.39 | 67.88 | 580,490 | +3.53(+5.49%) |
Nov 03, 2010 | 63.76 | 64.40 | 62.96 | 64.35 | 227,073 | +0.05(+0.08%) |
Nov 02, 2010 | 64.83 | 64.89 | 64.00 | 64.30 | 223,612 | -0.55(-0.85%) |
Nov 01, 2010 | 64.82 | 64.99 | 64.19 | 64.85 | 280,512 | +0.37(+0.57%) |
Oct 29, 2010 | 63.68 | 64.53 | 63.34 | 64.48 | 279,166 | +1.76(+2.81%) |
Oct 28, 2010 | 62.71 | 62.90 | 62.30 | 62.72 | 458,332 | +1.18(+1.92%) |
Oct 27, 2010 | 62.44 | 62.67 | 61.00 | 61.54 | 242,934 | +0.58(+0.94%) |
Oct 25, 2010 | 60.76 | 61.08 | 60.04 | 60.96 | 213,826 | +2.09(+3.55%) |
Oct 22, 2010 | 58.26 | 59.00 | 58.19 | 58.87 | 117,508 | +0.27(+0.46%) |
Oct 21, 2010 | 59.26 | 59.67 | 57.90 | 58.60 | 246,500 | +0.06(+0.10%) |
Oct 20, 2010 | 57.75 | 58.75 | 57.72 | 58.54 | 265,188 | +1.87(+3.30%) |
Oct 19, 2010 | 57.00 | 58.12 | 56.67 | 56.67 | 278,901 | -2.36(-4.01%) |
Oct 18, 2010 | 57.94 | 59.03 | 57.73 | 59.03 | 121,397 | +0.29(+0.50%) |
Oct 15, 2010 | 59.25 | 59.45 | 58.39 | 58.74 | 144,609 | -1.21(-2.02%) |
Oct 14, 2010 | 59.51 | 60.12 | 59.42 | 59.95 | 208,366 | +0.83(+1.40%) |
Oct 13, 2010 | 58.70 | 59.19 | 58.37 | 59.12 | 549,500 | +1.12(+1.93%) |
Oct 12, 2010 | 58.62 | 58.77 | 57.51 | 58.00 | 244,559 | -0.53(-0.91%) |
Oct 11, 2010 | 58.50 | 58.73 | 58.04 | 58.53 | 149,729 | +0.13(+0.22%) |
Oct 08, 2010 | 58.40 | 59.01 | 57.51 | 58.40 | 182,376 | -0.11(-0.19%) |
Oct 07, 2010 | 59.42 | 59.52 | 58.00 | 58.51 | 1,093,528 | -0.29(-0.49%) |
Oct 06, 2010 | 58.24 | 58.87 | 57.79 | 58.80 | 433,149 | +1.05(+1.82%) |
Oct 05, 2010 | 56.89 | 57.75 | 56.67 | 57.75 | 244,080 | +1.85(+3.31%) |
Oct 04, 2010 | 56.49 | 56.75 | 55.84 | 55.90 | 131,878 | -1.23(-2.15%) |
Oct 01, 2010 | 57.13 | 57.70 | 56.83 | 57.13 | 190,301 | +0.75(+1.33%) |
Sep 30, 2010 | 56.99 | 58.00 | 55.91 | 56.38 | 530,155 | -0.33(-0.58%) |
Sep 29, 2010 | 56.33 | 56.91 | 56.22 | 56.71 | 448,119 | +0.73(+1.30%) |
Sep 28, 2010 | 54.88 | 56.12 | 54.71 | 55.98 | 180,922 | +1.08(+1.97%) |
Sep 27, 2010 | 55.74 | 55.88 | 54.80 | 54.90 | 523,216 | -1.04(-1.86%) |
Sep 24, 2010 | 56.00 | 56.00 | 55.59 | 55.94 | 87,063 | +0.75(+1.36%) |
Sep 23, 2010 | 53.77 | 55.61 | 53.24 | 55.19 | 122,097 | +0.80(+1.47%) |
Sep 22, 2010 | 54.36 | 54.63 | 53.65 | 54.39 | 196,891 | +1.04(+1.96%) |
Sep 21, 2010 | 52.67 | 53.50 | 52.48 | 53.35 | 149,316 | -0.11(-0.21%) |
Sep 20, 2010 | 53.62 | 54.16 | 53.35 | 53.46 | 107,388 | -0.64(-1.18%) |
Sep 17, 2010 | 54.10 | 54.61 | 53.86 | 54.10 | 95,247 | -1.30(-2.35%) |
Sep 15, 2010 | 54.88 | 56.10 | 54.65 | 55.40 | 164,337 | +0.51(+0.93%) |
Sep 14, 2010 | 54.19 | 55.17 | 54.19 | 54.89 | 137,869 | +1.94(+3.66%) |
Sep 13, 2010 | 52.05 | 53.00 | 52.05 | 52.95 | 72,762 | +1.18(+2.28%) |
Sep 10, 2010 | 51.59 | 52.08 | 51.54 | 51.77 | 48,768 | -0.41(-0.79%) |
Sep 09, 2010 | 52.17 | 52.50 | 51.75 | 52.18 | 90,133 | -0.06(-0.11%) |
Sep 08, 2010 | 52.13 | 52.62 | 52.11 | 52.24 | 63,660 | +0.44(+0.86%) |
Sep 07, 2010 | 52.74 | 52.74 | 51.78 | 51.80 | 77,666 | -0.96(-1.83%) |
Sep 03, 2010 | 52.16 | 53.00 | 52.09 | 52.76 | 35,035 | +0.44(+0.84%) |
Sep 02, 2010 | 51.89 | 52.32 | 51.74 | 52.32 | 67,629 | +0.57(+1.10%) |
Sep 01, 2010 | 51.44 | 51.82 | 51.29 | 51.75 | 99,161 | +1.84(+3.69%) |
Aug 31, 2010 | 49.26 | 50.08 | 49.25 | 49.91 | 53,576 | +0.37(+0.75%) |
Aug 30, 2010 | 50.05 | 50.10 | 49.50 | 49.54 | 44,745 | -0.86(-1.71%) |
Aug 27, 2010 | 50.40 | 50.40 | 49.63 | 50.40 | 128,586 | +0.60(+1.20%) |
Aug 26, 2010 | 50.11 | 50.44 | 49.59 | 49.80 | 148,446 | +0.63(+1.28%) |
Aug 25, 2010 | 48.73 | 49.30 | 48.46 | 49.17 | 195,521 | +0.83(+1.72%) |
Aug 24, 2010 | 47.74 | 48.58 | 47.66 | 48.34 | 54,719 | +0.22(+0.46%) |
Aug 23, 2010 | 47.97 | 48.33 | 47.49 | 48.12 | 44,089 | +0.61(+1.28%) |
Aug 20, 2010 | 47.72 | 47.72 | 47.14 | 47.51 | 50,886 | -0.89(-1.84%) |
Aug 19, 2010 | 49.33 | 49.49 | 47.84 | 48.40 | 118,785 | -0.66(-1.35%) |
Aug 18, 2010 | 48.51 | 49.15 | 48.11 | 49.06 | 82,317 | -0.54(-1.09%) |
Aug 17, 2010 | 49.27 | 49.64 | 49.13 | 49.60 | 78,362 | +1.18(+2.44%) |
Aug 16, 2010 | 48.10 | 48.44 | 47.80 | 48.42 | 88,233 | +0.72(+1.51%) |
Aug 13, 2010 | 47.70 | 47.71 | 47.17 | 47.70 | 92,992 | +1.02(+2.18%) |
Aug 12, 2010 | 46.88 | 47.29 | 46.61 | 46.68 | 58,418 | +0.45(+0.97%) |
Aug 11, 2010 | 47.13 | 47.26 | 46.09 | 46.23 | 93,862 | -1.19(-2.51%) |
Aug 10, 2010 | 47.40 | 47.58 | 46.95 | 47.42 | 1,000 | -0.26(-0.55%) |
Aug 09, 2010 | 48.34 | 48.35 | 47.50 | 47.68 | 62,832 | -1.12(-2.30%) |
Aug 06, 2010 | 48.80 | 49.40 | 48.48 | 48.80 | 75,199 | -0.83(-1.67%) |
Aug 05, 2010 | 49.31 | 49.67 | 48.85 | 49.63 | 120,984 | -0.10(-0.20%) |
Aug 04, 2010 | 50.45 | 50.64 | 49.36 | 49.73 | 113,821 | -0.07(-0.14%) |
Aug 03, 2010 | 50.98 | 51.00 | 49.75 | 49.80 | 3,000 | -1.33(-2.60%) |
Aug 02, 2010 | 50.28 | 51.50 | 50.08 | 51.13 | 259,352 | +1.45(+2.92%) |
Jul 30, 2010 | 49.68 | 49.89 | 48.43 | 49.68 | 165,711 | +1.40(+2.90%) |
Jul 29, 2010 | 48.43 | 49.00 | 47.96 | 48.28 | 238,749 | +1.70(+3.65%) |
Jul 28, 2010 | 46.52 | 46.83 | 46.52 | 46.58 | 39,461 | -0.10(-0.21%) |
Jul 27, 2010 | 47.50 | 47.53 | 46.48 | 46.68 | 145,391 | -0.81(-1.71%) |
Jul 26, 2010 | 47.63 | 47.64 | 47.10 | 47.49 | 99,732 | +1.12(+2.42%) |
Jul 23, 2010 | 45.91 | 46.81 | 45.75 | 46.37 | 138,831 | +0.92(+2.02%) |
Jul 22, 2010 | 45.26 | 45.81 | 45.26 | 45.45 | 110 | +0.71(+1.59%) |
Jul 21, 2010 | 45.35 | 45.46 | 44.51 | 44.74 | 37,811 | -0.29(-0.64%) |
Jul 20, 2010 | 43.68 | 45.32 | 43.62 | 45.03 | 68,996 | +0.51(+1.15%) |
Jul 19, 2010 | 44.59 | 44.60 | 43.81 | 44.52 | 193,904 | -0.08(-0.18%) |
Jul 16, 2010 | 44.60 | 45.51 | 44.39 | 44.60 | 151,957 | -2.14(-4.58%) |
Jul 15, 2010 | 46.78 | 47.09 | 46.29 | 46.74 | 102,882 | +0.18(+0.39%) |
Jul 14, 2010 | 46.50 | 46.95 | 46.23 | 46.56 | 113,655 | +0.39(+0.84%) |
Jul 13, 2010 | 46.34 | 46.82 | 46.08 | 46.17 | 421,133 | +0.93(+2.06%) |
Jul 12, 2010 | 45.46 | 45.62 | 44.92 | 45.24 | 63,098 | -0.56(-1.22%) |
Jul 09, 2010 | 45.80 | 45.80 | 44.99 | 45.80 | 133,767 | +1.13(+2.53%) |
Jul 08, 2010 | 44.66 | 44.83 | 43.43 | 44.67 | 140,536 | -0.08(-0.18%) |
Jul 07, 2010 | 43.90 | 44.86 | 43.75 | 44.75 | 106,303 | +1.21(+2.78%) |
Jul 06, 2010 | 43.37 | 44.32 | 42.76 | 43.54 | 118,066 | +0.46(+1.07%) |
Jul 02, 2010 | 43.08 | 43.60 | 42.37 | 43.08 | 109,963 | +0.00(+0.01%) |