Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 71.85 | 71.97 | 70.61 | 71.20 | 833,561 | -0.55(-0.77%) |
May 23, 2011 | 72.00 | 72.04 | 71.00 | 71.75 | 1,016,531 | -1.11(-1.52%) |
May 20, 2011 | 72.71 | 73.10 | 71.56 | 72.86 | 1,113,087 | -0.03(-0.04%) |
May 19, 2011 | 73.97 | 74.32 | 72.55 | 72.89 | 1,305,287 | -0.58(-0.79%) |
May 18, 2011 | 72.58 | 73.81 | 71.80 | 73.47 | 1,539,835 | +0.81(+1.11%) |
May 17, 2011 | 74.19 | 74.28 | 72.45 | 72.66 | 1,958,125 | -2.22(-2.96%) |
May 16, 2011 | 75.78 | 76.78 | 74.74 | 74.88 | 1,135,558 | -1.38(-1.81%) |
May 13, 2011 | 75.41 | 76.81 | 75.41 | 76.26 | 1,628,617 | +1.03(+1.37%) |
May 12, 2011 | 74.24 | 75.77 | 73.64 | 75.23 | 1,636,010 | +0.49(+0.66%) |
May 11, 2011 | 75.01 | 76.03 | 74.22 | 74.74 | 1,629,961 | -0.92(-1.22%) |
May 10, 2011 | 73.79 | 76.08 | 73.17 | 75.66 | 2,011,367 | +2.39(+3.26%) |
May 09, 2011 | 71.43 | 73.79 | 71.19 | 73.27 | 1,723,885 | +2.09(+2.94%) |
May 06, 2011 | 70.23 | 71.96 | 70.23 | 71.18 | 1,657,728 | +1.75(+2.52%) |
May 05, 2011 | 70.01 | 70.29 | 69.02 | 69.43 | 1,147,969 | -1.05(-1.49%) |
May 04, 2011 | 71.61 | 73.12 | 69.56 | 70.48 | 1,883,326 | -1.46(-2.03%) |
May 03, 2011 | 71.16 | 72.00 | 70.76 | 71.94 | 1,588,076 | +0.73(+1.03%) |
May 02, 2011 | 71.20 | 72.50 | 70.75 | 71.21 | 1,356,171 | +0.23(+0.32%) |
Apr 29, 2011 | 71.51 | 72.00 | 70.91 | 70.98 | 2,042,853 | -0.49(-0.69%) |
Apr 28, 2011 | 70.81 | 71.96 | 70.50 | 71.47 | 1,702,118 | +0.82(+1.16%) |
Apr 27, 2011 | 72.79 | 72.79 | 67.50 | 70.65 | 4,596,434 | +0.58(+0.83%) |
Apr 26, 2011 | 70.41 | 71.64 | 69.98 | 70.07 | 2,752,390 | +0.13(+0.19%) |
Apr 25, 2011 | 70.56 | 70.84 | 69.55 | 69.94 | 1,735,150 | +0.14(+0.20%) |
Apr 21, 2011 | 69.15 | 70.17 | 68.62 | 69.80 | 1,995,787 | +1.21(+1.76%) |
Apr 20, 2011 | 67.71 | 69.01 | 67.69 | 68.59 | 2,500,414 | +1.66(+2.48%) |
Apr 19, 2011 | 66.73 | 67.00 | 65.68 | 66.93 | 1,014,932 | +0.31(+0.47%) |
Apr 18, 2011 | 66.99 | 66.99 | 65.41 | 66.62 | 1,633,372 | -0.97(-1.44%) |
Apr 15, 2011 | 67.38 | 67.59 | 66.83 | 67.59 | 2,245,697 | +0.31(+0.46%) |
Apr 14, 2011 | 67.52 | 67.80 | 66.86 | 67.28 | 1,414,217 | -0.68(-1.00%) |
Apr 13, 2011 | 67.69 | 69.15 | 67.69 | 67.96 | 1,641,621 | +0.65(+0.97%) |
Apr 12, 2011 | 68.35 | 68.59 | 66.57 | 67.31 | 1,751,300 | -1.43(-2.08%) |
Apr 11, 2011 | 68.55 | 69.25 | 68.35 | 68.74 | 1,083,048 | +0.40(+0.59%) |
Apr 08, 2011 | 68.32 | 69.62 | 67.90 | 68.34 | 1,220,753 | +0.46(+0.68%) |
Apr 07, 2011 | 68.88 | 69.13 | 67.28 | 67.88 | 1,256,851 | -1.17(-1.69%) |
Apr 06, 2011 | 69.58 | 70.13 | 68.21 | 69.05 | 1,476,282 | +0.02(+0.03%) |
Apr 05, 2011 | 70.02 | 70.40 | 68.88 | 69.03 | 2,054,781 | -1.34(-1.90%) |
Apr 04, 2011 | 70.93 | 70.95 | 69.95 | 70.37 | 1,471,663 | -0.39(-0.55%) |
Apr 01, 2011 | 70.17 | 71.06 | 69.81 | 70.76 | 1,591,605 | +0.69(+0.98%) |
Mar 31, 2011 | 69.95 | 70.24 | 69.35 | 70.07 | 1,572,765 | +0.15(+0.21%) |
Mar 30, 2011 | 68.27 | 70.35 | 67.45 | 69.92 | 3,268,124 | +2.06(+3.04%) |
Mar 29, 2011 | 65.75 | 68.42 | 65.53 | 67.86 | 2,330,240 | +1.91(+2.90%) |
Mar 28, 2011 | 66.90 | 66.90 | 65.56 | 65.95 | 1,291,222 | +0.50(+0.76%) |
Mar 25, 2011 | 66.23 | 66.54 | 65.42 | 65.45 | 1,638,342 | -0.46(-0.70%) |
Mar 24, 2011 | 63.64 | 66.39 | 63.21 | 65.91 | 3,064,518 | +2.70(+4.27%) |
Mar 23, 2011 | 62.94 | 63.70 | 62.33 | 63.21 | 1,825,312 | +0.03(+0.05%) |
Mar 22, 2011 | 63.31 | 63.65 | 63.05 | 63.18 | 1,779,317 | +0.13(+0.21%) |
Mar 21, 2011 | 62.67 | 63.22 | 62.59 | 63.05 | 4,050,406 | +0.94(+1.51%) |
Mar 18, 2011 | 63.33 | 63.81 | 61.87 | 62.11 | 2,393,913 | -0.55(-0.88%) |
Mar 17, 2011 | 64.50 | 64.76 | 62.36 | 62.66 | 2,063,126 | -1.00(-1.57%) |
Mar 16, 2011 | 63.99 | 64.76 | 63.47 | 63.66 | 2,801,706 | -0.53(-0.83%) |
Mar 15, 2011 | 62.28 | 65.70 | 62.17 | 64.19 | 3,718,744 | -0.08(-0.12%) |
Mar 14, 2011 | 64.01 | 64.82 | 63.98 | 64.27 | 2,168,980 | -0.28(-0.43%) |
Mar 11, 2011 | 63.54 | 64.83 | 62.73 | 64.55 | 2,311,712 | +0.79(+1.24%) |
Mar 10, 2011 | 64.64 | 64.72 | 63.13 | 63.76 | 2,848,142 | -2.05(-3.12%) |
Mar 09, 2011 | 66.88 | 67.19 | 65.36 | 65.81 | 1,502,152 | -1.29(-1.92%) |
Mar 08, 2011 | 67.31 | 67.62 | 66.35 | 67.10 | 1,764,457 | -0.33(-0.49%) |
Mar 07, 2011 | 68.40 | 68.76 | 66.23 | 67.43 | 1,290,399 | -0.88(-1.29%) |
Mar 04, 2011 | 68.60 | 68.65 | 67.90 | 68.31 | 1,172,589 | -0.42(-0.61%) |
Mar 03, 2011 | 67.80 | 69.43 | 67.74 | 68.73 | 1,114,641 | +1.27(+1.88%) |
Mar 02, 2011 | 66.34 | 68.26 | 65.54 | 67.46 | 2,244,648 | +0.74(+1.11%) |
Mar 01, 2011 | 69.70 | 69.71 | 66.32 | 66.72 | 1,876,949 | -2.68(-3.86%) |
Feb 28, 2011 | 69.95 | 70.20 | 69.13 | 69.40 | 1,486,260 | -0.14(-0.20%) |
Feb 25, 2011 | 68.27 | 69.90 | 68.21 | 69.54 | 1,408,995 | +1.44(+2.11%) |
Feb 24, 2011 | 67.13 | 68.50 | 67.00 | 68.10 | 1,846,568 | +0.98(+1.46%) |
Feb 23, 2011 | 70.65 | 70.65 | 67.01 | 67.12 | 2,143,011 | -3.69(-5.21%) |
Feb 22, 2011 | 71.97 | 72.18 | 70.25 | 70.81 | 1,109,312 | -1.46(-2.02%) |
Feb 18, 2011 | 72.15 | 72.53 | 71.75 | 72.27 | 954,526 | +0.04(+0.06%) |
Feb 17, 2011 | 72.28 | 73.00 | 72.03 | 72.23 | 974,726 | +0.09(+0.12%) |
Feb 16, 2011 | 71.91 | 72.31 | 71.40 | 72.14 | 2,721,480 | +0.26(+0.36%) |
Feb 15, 2011 | 73.36 | 74.12 | 71.64 | 71.88 | 3,291,174 | -1.88(-2.55%) |
Feb 14, 2011 | 73.28 | 73.96 | 73.00 | 73.76 | 6,993,835 | +0.10(+0.14%) |
Feb 11, 2011 | 70.64 | 73.69 | 70.59 | 73.66 | 3,888,678 | +2.38(+3.34%) |
Feb 10, 2011 | 69.30 | 71.42 | 68.83 | 71.28 | 1,140,525 | +1.84(+2.65%) |
Feb 09, 2011 | 68.53 | 70.11 | 67.53 | 69.44 | 2,420,081 | -0.81(-1.15%) |
Feb 08, 2011 | 71.43 | 72.23 | 70.20 | 70.25 | 1,606,508 | -0.98(-1.38%) |
Feb 07, 2011 | 71.79 | 72.12 | 70.85 | 71.23 | 939,085 | +0.11(+0.15%) |
Feb 04, 2011 | 70.91 | 71.33 | 69.83 | 71.12 | 1,226,732 | +0.46(+0.65%) |
Feb 03, 2011 | 71.46 | 71.69 | 69.73 | 70.66 | 818,861 | -0.65(-0.91%) |
Feb 02, 2011 | 70.80 | 71.48 | 70.74 | 71.31 | 1,065,900 | +0.49(+0.69%) |
Feb 01, 2011 | 69.35 | 71.51 | 69.35 | 70.82 | 842,959 | +1.48(+2.13%) |
Jan 31, 2011 | 69.36 | 69.79 | 68.47 | 69.34 | 1,232,728 | +0.29(+0.42%) |
Jan 28, 2011 | 70.52 | 71.10 | 68.89 | 69.05 | 1,493,819 | -1.57(-2.22%) |
Jan 27, 2011 | 70.98 | 71.33 | 69.90 | 70.62 | 973,900 | -0.02(-0.03%) |
Jan 26, 2011 | 70.04 | 70.83 | 69.90 | 70.64 | 966,847 | +0.87(+1.25%) |
Jan 25, 2011 | 69.47 | 69.77 | 68.61 | 69.77 | 1,190,543 | +0.02(+0.03%) |
Jan 24, 2011 | 69.00 | 71.36 | 68.89 | 69.75 | 921,770 | +1.00(+1.45%) |
Jan 21, 2011 | 68.98 | 69.55 | 68.69 | 68.75 | 1,046,917 | -0.07(-0.10%) |
Jan 20, 2011 | 69.89 | 70.34 | 68.21 | 68.82 | 1,161,780 | -0.66(-0.95%) |
Jan 19, 2011 | 70.84 | 71.07 | 69.19 | 69.48 | 981,367 | -1.49(-2.10%) |
Jan 18, 2011 | 69.08 | 71.05 | 69.07 | 70.97 | 1,655,543 | +1.92(+2.78%) |
Jan 14, 2011 | 68.55 | 69.42 | 68.00 | 69.05 | 2,188,071 | -0.50(-0.72%) |
Jan 13, 2011 | 67.15 | 69.77 | 67.07 | 69.55 | 2,368,243 | +2.60(+3.88%) |
Jan 12, 2011 | 66.88 | 67.40 | 65.25 | 66.95 | 5,587,926 | -0.39(-0.58%) |
Jan 11, 2011 | 66.25 | 67.34 | 66.08 | 67.34 | 771,618 | +1.39(+2.11%) |
Jan 10, 2011 | 65.75 | 66.18 | 65.19 | 65.95 | 833,190 | +0.29(+0.44%) |
Jan 07, 2011 | 67.00 | 67.54 | 65.15 | 65.66 | 1,124,175 | -1.34(-2.00%) |
Jan 06, 2011 | 66.19 | 67.70 | 65.16 | 67.00 | 1,435,027 | +1.00(+1.52%) |
Jan 05, 2011 | 63.90 | 66.10 | 63.69 | 66.00 | 1,200,364 | +1.77(+2.76%) |
Jan 04, 2011 | 64.25 | 64.82 | 63.61 | 64.23 | 816,162 | -0.11(-0.17%) |
Jan 03, 2011 | 64.05 | 66.16 | 64.03 | 64.34 | 1,202,895 | +1.00(+1.58%) |
Dec 31, 2010 | 64.03 | 64.03 | 63.02 | 63.34 | 758,720 | -0.64(-1.00%) |
Dec 30, 2010 | 64.00 | 64.21 | 63.82 | 63.98 | 496,821 | -0.06(-0.09%) |
Dec 29, 2010 | 63.75 | 64.94 | 63.49 | 64.04 | 637,217 | +0.45(+0.71%) |
Dec 28, 2010 | 63.92 | 64.21 | 63.44 | 63.59 | 458,432 | -0.36(-0.56%) |
Dec 27, 2010 | 63.97 | 64.23 | 63.07 | 63.95 | 342,418 | +0.34(+0.53%) |
Dec 23, 2010 | 64.33 | 64.33 | 63.34 | 63.61 | 386,884 | -0.39(-0.61%) |
Dec 22, 2010 | 64.89 | 65.29 | 63.84 | 64.00 | 695,472 | -0.30(-0.47%) |
Dec 21, 2010 | 65.01 | 65.35 | 63.94 | 64.30 | 1,130,814 | -0.27(-0.42%) |
Dec 20, 2010 | 65.50 | 65.50 | 63.80 | 64.57 | 1,065,029 | +0.81(+1.27%) |
Dec 17, 2010 | 62.33 | 64.22 | 62.32 | 63.76 | 2,647,485 | +0.50(+0.79%) |
Dec 16, 2010 | 64.17 | 64.36 | 62.58 | 63.26 | 1,724,548 | -1.10(-1.71%) |
Dec 15, 2010 | 65.73 | 66.59 | 63.89 | 64.36 | 1,876,921 | -1.14(-1.74%) |
Dec 14, 2010 | 64.51 | 66.23 | 64.38 | 65.50 | 1,426,068 | +0.79(+1.22%) |
Dec 13, 2010 | 63.75 | 64.91 | 63.50 | 64.71 | 1,011,392 | +1.58(+2.50%) |
Dec 10, 2010 | 63.00 | 63.48 | 62.89 | 63.13 | 864,712 | +0.18(+0.29%) |
Dec 09, 2010 | 62.19 | 63.26 | 61.85 | 62.95 | 1,020,868 | +0.85(+1.37%) |
Dec 08, 2010 | 62.42 | 62.92 | 61.88 | 62.10 | 521,991 | -0.13(-0.21%) |
Dec 07, 2010 | 63.22 | 63.41 | 62.09 | 62.23 | 742,244 | -0.67(-1.07%) |
Dec 06, 2010 | 62.61 | 63.25 | 62.55 | 62.90 | 962,977 | +0.04(+0.06%) |
Dec 03, 2010 | 62.03 | 62.99 | 61.79 | 62.86 | 619,291 | +0.68(+1.09%) |
Dec 02, 2010 | 59.99 | 62.29 | 59.99 | 62.18 | 881,873 | +0.39(+0.63%) |
Dec 01, 2010 | 60.80 | 62.33 | 60.70 | 61.79 | 1,436,665 | +1.67(+2.78%) |
Nov 30, 2010 | 60.14 | 60.98 | 59.78 | 60.12 | 1,586,411 | -0.55(-0.91%) |
Nov 29, 2010 | 60.64 | 61.28 | 59.87 | 60.67 | 1,124,960 | -0.33(-0.54%) |
Nov 26, 2010 | 61.01 | 61.25 | 60.32 | 61.00 | 359,938 | -0.21(-0.34%) |
Nov 24, 2010 | 60.19 | 61.21 | 61.21 | 61.21 | 786,878 | +1.01(+1.68%) |
Nov 23, 2010 | 60.57 | 60.72 | 59.41 | 60.20 | 1,194,323 | -0.67(-1.10%) |
Nov 22, 2010 | 59.91 | 60.96 | 59.60 | 60.87 | 2,643,036 | +0.96(+1.60%) |
Nov 19, 2010 | 59.04 | 60.25 | 58.81 | 59.91 | 1,464,316 | +1.14(+1.94%) |
Nov 18, 2010 | 58.45 | 59.12 | 58.10 | 58.77 | 1,194,031 | +0.87(+1.50%) |
Nov 17, 2010 | 56.81 | 58.13 | 56.65 | 57.90 | 1,106,497 | +0.94(+1.65%) |
Nov 16, 2010 | 57.48 | 57.70 | 56.52 | 56.96 | 1,121,311 | -0.72(-1.25%) |
Nov 15, 2010 | 56.74 | 58.08 | 56.74 | 57.68 | 1,313,091 | +1.16(+2.05%) |
Nov 12, 2010 | 56.56 | 57.04 | 55.75 | 56.52 | 692,980 | -0.38(-0.67%) |
Nov 11, 2010 | 56.09 | 57.25 | 56.07 | 56.90 | 690,679 | +0.17(+0.30%) |
Nov 10, 2010 | 56.55 | 57.21 | 56.32 | 56.73 | 1,054,955 | -0.02(-0.04%) |
Nov 09, 2010 | 57.07 | 57.57 | 56.42 | 56.75 | 1,256,367 | -0.43(-0.75%) |
Nov 08, 2010 | 56.07 | 57.33 | 56.07 | 57.18 | 1,351,668 | +0.89(+1.58%) |
Nov 05, 2010 | 55.81 | 56.52 | 55.73 | 56.29 | 1,035,145 | +0.32(+0.57%) |
Nov 04, 2010 | 56.06 | 56.27 | 55.68 | 55.97 | 1,840,309 | +0.08(+0.14%) |
Nov 03, 2010 | 54.34 | 56.10 | 54.30 | 55.89 | 1,611,938 | +1.13(+2.06%) |
Nov 02, 2010 | 54.17 | 54.81 | 53.92 | 54.76 | 775,778 | +0.64(+1.18%) |
Nov 01, 2010 | 54.45 | 55.04 | 53.76 | 54.12 | 727,646 | -0.19(-0.35%) |
Oct 29, 2010 | 54.23 | 54.94 | 53.99 | 54.31 | 2,929,285 | -0.21(-0.39%) |
Oct 28, 2010 | 55.17 | 55.50 | 54.11 | 54.52 | 2,236,877 | -0.39(-0.71%) |
Oct 27, 2010 | 54.52 | 57.19 | 54.52 | 54.91 | 4,049,391 | +3.69(+7.20%) |
Oct 25, 2010 | 51.22 | 51.78 | 51.03 | 51.22 | 1,258,143 | +0.32(+0.63%) |
Oct 22, 2010 | 51.18 | 51.28 | 48.78 | 50.90 | 1,087,042 | +0.62(+1.23%) |
Oct 21, 2010 | 50.80 | 51.22 | 49.74 | 50.28 | 684,851 | -0.52(-1.02%) |
Oct 20, 2010 | 49.70 | 51.03 | 49.70 | 50.80 | 1,091,528 | +0.97(+1.95%) |
Oct 19, 2010 | 49.19 | 50.73 | 49.11 | 49.83 | 1,638,307 | +0.33(+0.67%) |
Oct 18, 2010 | 48.54 | 49.63 | 48.23 | 49.50 | 1,423,174 | +0.76(+1.56%) |
Oct 15, 2010 | 48.98 | 49.19 | 47.70 | 48.74 | 1,497,914 | +0.20(+0.41%) |
Oct 14, 2010 | 49.74 | 50.00 | 48.12 | 48.54 | 1,579,380 | -0.95(-1.92%) |
Oct 13, 2010 | 50.00 | 50.00 | 49.44 | 49.49 | 845,546 | -0.27(-0.54%) |
Oct 12, 2010 | 48.62 | 49.82 | 48.10 | 49.76 | 1,189,548 | +0.88(+1.80%) |
Oct 11, 2010 | 48.99 | 49.41 | 48.80 | 48.88 | 959,919 | -0.25(-0.51%) |
Oct 08, 2010 | 49.50 | 49.77 | 48.91 | 49.13 | 858,065 | -0.26(-0.53%) |
Oct 07, 2010 | 50.79 | 50.98 | 49.15 | 49.39 | 1,593,966 | -1.39(-2.74%) |
Oct 06, 2010 | 50.99 | 51.33 | 50.52 | 50.78 | 875,512 | -0.38(-0.74%) |
Oct 05, 2010 | 50.43 | 51.99 | 50.43 | 51.16 | 2,246,714 | +1.39(+2.79%) |
Oct 04, 2010 | 49.04 | 50.06 | 49.00 | 49.77 | 1,007,922 | +0.68(+1.39%) |
Oct 01, 2010 | 49.43 | 49.59 | 48.85 | 49.09 | 897,303 | -0.11(-0.22%) |
Sep 30, 2010 | 50.03 | 50.64 | 48.93 | 49.20 | 1,324,920 | -0.80(-1.60%) |
Sep 29, 2010 | 49.93 | 50.51 | 49.54 | 50.00 | 1,049,866 | +0.05(+0.10%) |
Sep 28, 2010 | 49.38 | 50.54 | 48.66 | 49.95 | 691,914 | +0.43(+0.87%) |
Sep 27, 2010 | 50.01 | 50.17 | 49.50 | 49.52 | 673,542 | -0.65(-1.30%) |
Sep 24, 2010 | 50.15 | 50.22 | 49.52 | 50.17 | 984,432 | +0.58(+1.17%) |
Sep 23, 2010 | 49.26 | 50.93 | 48.88 | 49.59 | 990,338 | +0.18(+0.36%) |
Sep 22, 2010 | 49.79 | 50.54 | 49.29 | 49.41 | 1,542,665 | -0.24(-0.48%) |
Sep 21, 2010 | 49.07 | 49.93 | 48.90 | 49.65 | 1,746,453 | +0.42(+0.85%) |
Sep 20, 2010 | 48.92 | 49.40 | 47.72 | 49.23 | 851,421 | +0.93(+1.93%) |
Sep 17, 2010 | 49.00 | 49.41 | 48.10 | 48.30 | 1,434,590 | +1.32(+2.81%) |
Sep 15, 2010 | 45.40 | 46.99 | 45.40 | 46.98 | 849,270 | +0.96(+2.09%) |
Sep 14, 2010 | 44.28 | 46.35 | 44.20 | 46.02 | 1,140,850 | +1.48(+3.32%) |
Sep 13, 2010 | 45.08 | 45.19 | 44.29 | 44.54 | 762,300 | -0.50(-1.11%) |
Sep 10, 2010 | 45.19 | 45.22 | 43.88 | 45.04 | 1,655,149 | +0.03(+0.07%) |
Sep 09, 2010 | 45.21 | 45.24 | 44.70 | 45.01 | 886,256 | +0.01(+0.02%) |
Sep 08, 2010 | 44.71 | 45.35 | 44.70 | 45.00 | 919,218 | +0.42(+0.94%) |
Sep 07, 2010 | 44.61 | 44.67 | 44.24 | 44.58 | 447,063 | -0.03(-0.07%) |
Sep 03, 2010 | 44.80 | 45.00 | 44.47 | 44.61 | 463,547 | -0.15(-0.34%) |
Sep 02, 2010 | 43.77 | 44.76 | 43.64 | 44.76 | 750,197 | +0.87(+1.98%) |
Sep 01, 2010 | 43.20 | 44.25 | 42.90 | 43.89 | 812,507 | +1.00(+2.33%) |
Aug 31, 2010 | 43.03 | 43.76 | 42.60 | 42.89 | 1,762,568 | -0.48(-1.11%) |
Aug 30, 2010 | 43.81 | 44.20 | 43.37 | 43.37 | 573,192 | -0.66(-1.50%) |
Aug 27, 2010 | 43.59 | 44.18 | 42.92 | 44.03 | 1,007,277 | +0.52(+1.20%) |
Aug 26, 2010 | 43.95 | 44.17 | 43.43 | 43.51 | 922,724 | -0.39(-0.89%) |
Aug 25, 2010 | 43.52 | 44.00 | 42.74 | 43.90 | 1,494,999 | +0.39(+0.90%) |
Aug 24, 2010 | 44.40 | 44.50 | 43.48 | 43.51 | 1,032,791 | -1.20(-2.68%) |
Aug 23, 2010 | 45.10 | 45.74 | 44.51 | 44.71 | 570,547 | -0.29(-0.64%) |
Aug 20, 2010 | 44.96 | 45.36 | 44.35 | 45.00 | 610,453 | +0.10(+0.22%) |
Aug 19, 2010 | 46.08 | 46.08 | 44.40 | 44.90 | 985,578 | -1.10(-2.39%) |
Aug 18, 2010 | 45.58 | 46.40 | 44.76 | 46.00 | 701,406 | +0.16(+0.35%) |
Aug 17, 2010 | 45.57 | 46.28 | 45.38 | 45.84 | 526,628 | +0.41(+0.90%) |
Aug 16, 2010 | 45.76 | 45.91 | 45.15 | 45.43 | 787,283 | -0.33(-0.72%) |
Aug 13, 2010 | 45.45 | 46.40 | 45.42 | 45.76 | 982,051 | +0.33(+0.73%) |
Aug 12, 2010 | 45.23 | 46.10 | 45.22 | 45.43 | 875,201 | -0.50(-1.09%) |
Aug 11, 2010 | 45.73 | 46.07 | 44.97 | 45.93 | 1,071,444 | -0.48(-1.03%) |
Aug 10, 2010 | 46.92 | 47.25 | 46.10 | 46.41 | 805,018 | -0.81(-1.72%) |
Aug 09, 2010 | 47.20 | 47.44 | 46.60 | 47.22 | 726,341 | +0.01(+0.02%) |
Aug 06, 2010 | 46.40 | 47.28 | 46.26 | 47.21 | 1,358,237 | +0.70(+1.51%) |
Aug 05, 2010 | 45.67 | 46.68 | 45.67 | 46.51 | 1,014,868 | +0.47(+1.02%) |
Aug 04, 2010 | 43.89 | 46.06 | 43.89 | 46.04 | 971,027 | +1.12(+2.49%) |
Aug 03, 2010 | 45.07 | 45.28 | 44.15 | 44.92 | 648,497 | -0.48(-1.06%) |
Aug 02, 2010 | 45.00 | 46.10 | 44.83 | 45.40 | 942,116 | +0.57(+1.27%) |
Jul 30, 2010 | 43.43 | 44.92 | 43.22 | 44.83 | 1,133,182 | +0.78(+1.77%) |
Jul 29, 2010 | 44.21 | 44.55 | 42.95 | 44.05 | 1,799,181 | +0.00(+0.00%) |
Jul 28, 2010 | 44.48 | 45.49 | 43.11 | 44.05 | 4,523,751 | +2.79(+6.76%) |
Jul 27, 2010 | 42.86 | 43.05 | 41.16 | 41.26 | 2,153,954 | -1.49(-3.49%) |
Jul 26, 2010 | 42.50 | 43.97 | 42.37 | 42.75 | 1,289,660 | +0.25(+0.59%) |
Jul 23, 2010 | 42.49 | 42.79 | 41.81 | 42.50 | 1,363,515 | -0.54(-1.25%) |
Jul 22, 2010 | 42.80 | 43.72 | 42.60 | 43.04 | 737,667 | +0.53(+1.25%) |
Jul 21, 2010 | 43.39 | 43.39 | 42.24 | 42.51 | 564,955 | -0.84(-1.94%) |
Jul 20, 2010 | 42.50 | 43.52 | 42.50 | 43.35 | 1,072,512 | -0.54(-1.23%) |
Jul 19, 2010 | 43.85 | 44.40 | 43.39 | 43.89 | 594,898 | +0.26(+0.60%) |
Jul 16, 2010 | 44.98 | 44.98 | 43.16 | 43.63 | 1,061,130 | -1.19(-2.66%) |
Jul 15, 2010 | 44.09 | 45.62 | 43.80 | 44.82 | 1,372,043 | +0.57(+1.29%) |
Jul 14, 2010 | 44.53 | 44.76 | 43.64 | 44.25 | 1,136,469 | -0.40(-0.90%) |
Jul 13, 2010 | 43.90 | 45.08 | 43.78 | 44.65 | 692,390 | +1.05(+2.41%) |
Jul 12, 2010 | 44.43 | 44.63 | 43.26 | 43.60 | 874,832 | -1.12(-2.50%) |
Jul 09, 2010 | 44.27 | 44.85 | 44.12 | 44.72 | 764,504 | +0.28(+0.63%) |
Jul 08, 2010 | 43.84 | 44.74 | 43.65 | 44.44 | 942,198 | +0.62(+1.41%) |
Jul 07, 2010 | 41.60 | 43.85 | 41.37 | 43.82 | 1,885,952 | +1.35(+3.18%) |
Jul 06, 2010 | 43.39 | 43.78 | 42.16 | 42.47 | 838,851 | -0.62(-1.44%) |
Jul 02, 2010 | 42.82 | 43.40 | 42.37 | 43.09 | 896,583 | +0.28(+0.65%) |
Jul 01, 2010 | 44.10 | 44.10 | 41.42 | 42.81 | 2,294,128 | -0.72(-1.65%) |
Jun 30, 2010 | 43.40 | 44.60 | 42.86 | 43.53 | 1,723,205 | +0.16(+0.37%) |
Jun 29, 2010 | 44.69 | 44.69 | 43.31 | 43.37 | 1,613,373 | -1.25(-2.80%) |
Jun 25, 2010 | 43.66 | 44.98 | 43.39 | 44.62 | 998,964 | +1.00(+2.29%) |
Jun 24, 2010 | 43.62 | 44.35 | 43.54 | 43.62 | 770,392 | -0.12(-0.27%) |
Jun 23, 2010 | 44.19 | 44.80 | 43.60 | 43.74 | 1,233,933 | -0.17(-0.39%) |
Jun 22, 2010 | 44.54 | 44.99 | 43.86 | 43.91 | 852,529 | -0.67(-1.50%) |
Jun 21, 2010 | 44.90 | 45.26 | 44.44 | 44.58 | 675,878 | +0.07(+0.16%) |
Jun 18, 2010 | 44.63 | 44.94 | 44.22 | 44.51 | 995,935 | -0.33(-0.74%) |
Jun 17, 2010 | 44.96 | 45.32 | 44.43 | 44.84 | 786,478 | -0.17(-0.38%) |
Jun 16, 2010 | 44.48 | 45.16 | 44.48 | 45.01 | 1,551,042 | +0.21(+0.47%) |
Jun 15, 2010 | 44.64 | 45.00 | 44.26 | 44.80 | 1,167,070 | +0.35(+0.79%) |
Jun 14, 2010 | 45.09 | 45.60 | 44.38 | 44.45 | 1,147,872 | -0.54(-1.20%) |
Jun 11, 2010 | 43.70 | 45.04 | 43.61 | 44.99 | 1,875,223 | +1.05(+2.38%) |
Jun 10, 2010 | 43.18 | 44.31 | 43.01 | 43.95 | 1,307,222 | +1.27(+2.99%) |
Jun 09, 2010 | 42.56 | 44.47 | 42.50 | 42.67 | 2,490,093 | +0.53(+1.26%) |
Jun 08, 2010 | 42.31 | 42.39 | 41.08 | 42.14 | 2,207,986 | -0.31(-0.73%) |
Jun 07, 2010 | 42.02 | 43.60 | 42.01 | 42.45 | 1,279,509 | +0.85(+2.04%) |
Jun 04, 2010 | 41.64 | 43.04 | 41.24 | 41.60 | 1,217,036 | -1.81(-4.17%) |
Jun 03, 2010 | 42.83 | 43.60 | 42.62 | 43.41 | 1,012,139 | +0.48(+1.12%) |
Jun 02, 2010 | 41.62 | 43.00 | 41.32 | 42.93 | 1,443,056 | +1.44(+3.47%) |