Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 70.40 | 70.49 | 70.00 | 70.32 | 1,012,864 | +1.17(+1.69%) |
Feb 25, 2011 | 68.98 | 69.21 | 68.63 | 69.15 | 741,535 | +1.24(+1.83%) |
Feb 24, 2011 | 67.14 | 68.35 | 66.70 | 67.91 | 1,380,233 | -0.05(-0.08%) |
Feb 23, 2011 | 68.20 | 68.44 | 67.15 | 67.96 | 1,324,055 | -0.39(-0.57%) |
Feb 22, 2011 | 68.74 | 69.27 | 68.10 | 68.35 | 1,358,417 | -1.89(-2.69%) |
Feb 18, 2011 | 70.39 | 70.46 | 70.10 | 70.25 | 495,473 | -0.19(-0.27%) |
Feb 17, 2011 | 70.54 | 70.58 | 70.26 | 70.43 | 1,056,341 | -0.17(-0.25%) |
Feb 16, 2011 | 70.24 | 70.65 | 70.14 | 70.61 | 592,720 | +0.54(+0.76%) |
Feb 15, 2011 | 70.17 | 70.47 | 69.84 | 70.07 | 897,463 | +0.12(+0.17%) |
Feb 14, 2011 | 69.80 | 70.07 | 69.60 | 69.95 | 1,407,061 | +2.08(+3.06%) |
Feb 11, 2011 | 67.01 | 67.98 | 67.00 | 67.87 | 1,183,340 | +0.93(+1.38%) |
Feb 10, 2011 | 68.08 | 68.57 | 66.74 | 66.94 | 2,794,725 | -0.61(-0.90%) |
Feb 09, 2011 | 67.15 | 67.55 | 66.50 | 67.55 | 1,724,648 | +0.80(+1.20%) |
Feb 08, 2011 | 65.50 | 67.31 | 65.50 | 66.76 | 3,891,564 | +2.59(+4.04%) |
Feb 07, 2011 | 63.86 | 64.25 | 63.84 | 64.16 | 434,982 | +0.29(+0.45%) |
Feb 04, 2011 | 63.88 | 63.88 | 63.33 | 63.88 | 615,992 | +0.05(+0.08%) |
Feb 03, 2011 | 63.64 | 63.88 | 63.14 | 63.82 | 511,269 | -0.24(-0.38%) |
Feb 02, 2011 | 64.07 | 64.15 | 63.73 | 64.07 | 1,261,577 | +1.29(+2.05%) |
Feb 01, 2011 | 62.26 | 62.84 | 62.06 | 62.78 | 767,635 | +0.84(+1.35%) |
Jan 31, 2011 | 61.95 | 62.21 | 61.44 | 61.94 | 860,390 | +0.62(+1.01%) |
Jan 28, 2011 | 62.11 | 62.22 | 61.16 | 61.32 | 1,098,632 | -1.64(-2.60%) |
Jan 27, 2011 | 62.57 | 63.17 | 62.56 | 62.96 | 632,498 | +0.93(+1.51%) |
Jan 26, 2011 | 62.09 | 62.44 | 61.84 | 62.02 | 1,176,632 | -1.18(-1.87%) |
Jan 25, 2011 | 62.87 | 63.30 | 62.76 | 63.21 | 405,963 | +0.27(+0.43%) |
Jan 24, 2011 | 62.12 | 63.06 | 61.93 | 62.93 | 518,594 | +1.12(+1.82%) |
Jan 21, 2011 | 61.67 | 62.05 | 61.52 | 61.81 | 806,243 | -1.02(-1.62%) |
Jan 20, 2011 | 62.91 | 63.02 | 62.20 | 62.83 | 1,027,309 | -0.48(-0.76%) |
Jan 19, 2011 | 64.08 | 64.09 | 63.09 | 63.31 | 761,705 | -0.89(-1.39%) |
Jan 18, 2011 | 64.30 | 64.43 | 63.97 | 64.20 | 530,368 | -0.59(-0.91%) |
Jan 14, 2011 | 64.45 | 64.89 | 64.39 | 64.79 | 713,007 | +0.43(+0.67%) |
Jan 13, 2011 | 64.27 | 64.58 | 64.07 | 64.36 | 1,199,027 | +0.72(+1.13%) |
Jan 12, 2011 | 63.44 | 63.79 | 63.12 | 63.64 | 784,611 | +0.80(+1.27%) |
Jan 11, 2011 | 62.78 | 62.84 | 62.46 | 62.84 | 515,162 | +0.46(+0.74%) |
Jan 10, 2011 | 61.95 | 62.38 | 61.84 | 62.38 | 552,115 | +0.23(+0.38%) |
Jan 07, 2011 | 62.27 | 62.52 | 61.92 | 62.15 | 910,404 | +0.69(+1.13%) |
Jan 06, 2011 | 61.10 | 61.72 | 60.96 | 61.46 | 1,423,697 | +1.01(+1.67%) |
Jan 05, 2011 | 60.00 | 60.58 | 59.32 | 60.45 | 692,658 | +0.26(+0.43%) |
Jan 04, 2011 | 59.79 | 60.19 | 59.63 | 60.19 | 572,288 | +0.32(+0.54%) |
Jan 03, 2011 | 59.56 | 60.11 | 59.56 | 59.87 | 526,781 | +0.60(+1.02%) |
Dec 31, 2010 | 58.97 | 59.44 | 58.89 | 59.26 | 343,256 | +0.21(+0.36%) |
Dec 30, 2010 | 59.48 | 59.61 | 58.83 | 59.05 | 334,071 | -0.57(-0.95%) |
Dec 29, 2010 | 59.50 | 59.63 | 59.35 | 59.62 | 389,152 | +0.64(+1.09%) |
Dec 28, 2010 | 59.20 | 59.20 | 58.84 | 58.98 | 326,060 | +0.26(+0.45%) |
Dec 27, 2010 | 58.34 | 58.79 | 58.34 | 58.71 | 304,441 | +0.18(+0.31%) |
Dec 23, 2010 | 58.79 | 58.83 | 58.37 | 58.53 | 264,374 | -0.02(-0.04%) |
Dec 22, 2010 | 58.45 | 58.71 | 58.45 | 58.56 | 258,085 | -0.24(-0.41%) |
Dec 21, 2010 | 58.41 | 58.89 | 58.25 | 58.80 | 503,733 | +0.59(+1.01%) |
Dec 20, 2010 | 58.35 | 58.52 | 58.13 | 58.21 | 401,830 | -0.19(-0.32%) |
Dec 17, 2010 | 58.37 | 58.60 | 58.22 | 58.40 | 377,954 | -0.62(-1.05%) |
Dec 16, 2010 | 58.79 | 59.11 | 58.54 | 59.02 | 253,703 | +0.12(+0.20%) |
Dec 15, 2010 | 58.86 | 59.29 | 58.75 | 58.89 | 432,991 | +0.08(+0.13%) |
Dec 14, 2010 | 58.86 | 59.15 | 58.69 | 58.82 | 440,211 | +0.05(+0.08%) |
Dec 13, 2010 | 58.67 | 58.96 | 58.42 | 58.77 | 540,405 | +0.54(+0.93%) |
Dec 10, 2010 | 58.16 | 58.40 | 57.92 | 58.23 | 522,110 | -0.54(-0.91%) |
Dec 09, 2010 | 59.07 | 59.07 | 58.50 | 58.77 | 469,184 | -0.29(-0.50%) |
Dec 08, 2010 | 59.29 | 59.38 | 58.62 | 59.06 | 482,514 | -0.23(-0.39%) |
Dec 07, 2010 | 59.78 | 59.87 | 59.20 | 59.29 | 689,597 | -0.35(-0.59%) |
Dec 06, 2010 | 59.54 | 59.77 | 59.40 | 59.65 | 379,664 | +0.07(+0.11%) |
Dec 03, 2010 | 59.17 | 59.73 | 59.11 | 59.58 | 868,831 | +0.02(+0.04%) |
Dec 02, 2010 | 59.06 | 59.90 | 59.05 | 59.56 | 775,699 | -0.42(-0.70%) |
Dec 01, 2010 | 59.59 | 60.15 | 59.56 | 59.98 | 1,551,098 | +1.42(+2.43%) |
Nov 30, 2010 | 58.00 | 58.78 | 57.70 | 58.56 | 732,888 | -0.42(-0.72%) |
Nov 29, 2010 | 58.61 | 59.08 | 58.06 | 58.98 | 716,480 | -0.08(-0.14%) |
Nov 26, 2010 | 58.86 | 59.14 | 58.83 | 59.06 | 416,130 | -0.43(-0.72%) |
Nov 24, 2010 | 59.14 | 59.49 | 59.49 | 59.49 | 867,678 | +1.13(+1.94%) |
Nov 23, 2010 | 58.34 | 59.06 | 58.10 | 58.36 | 831,948 | -0.78(-1.33%) |
Nov 22, 2010 | 59.06 | 59.29 | 58.63 | 59.14 | 858,420 | +0.00(+0.00%) |
Nov 19, 2010 | 58.82 | 59.14 | 58.38 | 59.14 | 1,270,621 | +0.89(+1.53%) |
Nov 18, 2010 | 58.31 | 58.42 | 57.91 | 58.25 | 1,312,226 | +1.09(+1.90%) |
Nov 17, 2010 | 57.16 | 57.42 | 56.97 | 57.17 | 883,436 | +0.69(+1.23%) |
Nov 16, 2010 | 57.00 | 57.03 | 56.34 | 56.48 | 1,107,861 | -0.96(-1.67%) |
Nov 15, 2010 | 57.49 | 57.56 | 57.03 | 57.43 | 822,012 | +0.52(+0.91%) |
Nov 12, 2010 | 56.94 | 57.58 | 56.74 | 56.91 | 1,481,255 | +0.20(+0.35%) |
Nov 11, 2010 | 56.72 | 56.79 | 56.42 | 56.72 | 906,338 | +0.19(+0.33%) |
Nov 10, 2010 | 55.95 | 56.76 | 55.77 | 56.53 | 1,734,545 | +1.43(+2.60%) |
Nov 09, 2010 | 55.78 | 56.05 | 54.85 | 55.10 | 1,168,626 | -0.48(-0.87%) |
Nov 08, 2010 | 55.47 | 55.64 | 55.10 | 55.58 | 1,195,209 | +0.83(+1.51%) |
Nov 05, 2010 | 55.65 | 55.71 | 54.53 | 54.75 | 1,350,658 | -0.07(-0.12%) |
Nov 04, 2010 | 54.23 | 54.88 | 53.98 | 54.82 | 2,493,945 | +1.52(+2.86%) |
Nov 03, 2010 | 52.93 | 53.29 | 52.57 | 53.29 | 581,529 | +0.36(+0.68%) |
Nov 02, 2010 | 53.02 | 53.32 | 52.91 | 52.93 | 709,593 | +0.45(+0.86%) |
Nov 01, 2010 | 52.83 | 52.83 | 52.25 | 52.48 | 922,938 | -0.90(-1.68%) |
Oct 29, 2010 | 53.45 | 53.54 | 53.23 | 53.38 | 314,491 | -0.23(-0.44%) |
Oct 28, 2010 | 53.48 | 53.66 | 53.15 | 53.61 | 708,802 | +0.17(+0.31%) |
Oct 27, 2010 | 53.54 | 53.80 | 52.98 | 53.45 | 1,785,613 | -0.34(-0.63%) |
Oct 25, 2010 | 54.04 | 54.25 | 53.59 | 53.78 | 598,242 | -0.26(-0.47%) |
Oct 22, 2010 | 54.02 | 54.36 | 53.86 | 54.04 | 554,797 | +0.06(+0.11%) |
Oct 21, 2010 | 53.86 | 54.24 | 53.69 | 53.98 | 583,831 | -0.05(-0.10%) |
Oct 20, 2010 | 53.58 | 54.10 | 53.58 | 54.03 | 812,301 | +0.26(+0.48%) |
Oct 19, 2010 | 53.97 | 54.27 | 53.54 | 53.78 | 707,631 | -0.93(-1.69%) |
Oct 18, 2010 | 54.27 | 54.76 | 54.27 | 54.70 | 467,262 | +0.81(+1.50%) |
Oct 15, 2010 | 53.97 | 54.28 | 53.56 | 53.90 | 1,320,361 | -0.65(-1.19%) |
Oct 14, 2010 | 54.00 | 54.58 | 53.72 | 54.55 | 1,424,189 | +1.56(+2.94%) |
Oct 13, 2010 | 52.80 | 53.31 | 52.71 | 52.99 | 640,935 | +0.19(+0.36%) |
Oct 12, 2010 | 52.74 | 52.98 | 52.50 | 52.80 | 635,340 | -0.62(-1.16%) |
Oct 11, 2010 | 53.52 | 53.67 | 53.33 | 53.42 | 257,724 | -0.15(-0.28%) |
Oct 08, 2010 | 53.57 | 53.63 | 53.14 | 53.57 | 458,440 | -0.06(-0.11%) |
Oct 07, 2010 | 54.10 | 54.10 | 53.47 | 53.63 | 369,403 | -0.03(-0.06%) |
Oct 06, 2010 | 53.75 | 53.88 | 53.60 | 53.66 | 627,988 | -0.63(-1.17%) |
Oct 05, 2010 | 53.78 | 54.31 | 53.73 | 54.29 | 533,221 | +0.93(+1.75%) |
Oct 04, 2010 | 53.31 | 53.71 | 53.15 | 53.35 | 489,866 | -0.76(-1.41%) |
Oct 01, 2010 | 54.12 | 54.26 | 53.91 | 54.12 | 710,335 | +0.17(+0.31%) |
Sep 30, 2010 | 54.52 | 54.88 | 53.85 | 53.95 | 954,799 | -1.07(-1.95%) |
Sep 29, 2010 | 55.02 | 55.29 | 54.80 | 55.02 | 652,904 | -0.11(-0.20%) |
Sep 28, 2010 | 54.86 | 55.20 | 54.48 | 55.13 | 468,062 | +0.57(+1.04%) |
Sep 27, 2010 | 55.16 | 55.17 | 54.49 | 54.57 | 563,197 | -0.50(-0.90%) |
Sep 24, 2010 | 54.67 | 55.07 | 54.54 | 55.07 | 869,733 | +1.58(+2.95%) |
Sep 23, 2010 | 53.45 | 53.81 | 53.29 | 53.49 | 453,748 | -0.44(-0.81%) |
Sep 22, 2010 | 54.21 | 54.21 | 53.55 | 53.93 | 662,694 | -0.06(-0.11%) |
Sep 21, 2010 | 54.50 | 54.50 | 53.78 | 53.99 | 1,105,611 | -0.41(-0.76%) |
Sep 20, 2010 | 54.19 | 54.50 | 53.80 | 54.40 | 1,276,152 | +0.51(+0.94%) |
Sep 17, 2010 | 53.90 | 54.24 | 53.77 | 53.90 | 337,641 | +0.22(+0.41%) |
Sep 15, 2010 | 53.21 | 53.68 | 53.08 | 53.68 | 888,466 | +1.07(+2.03%) |
Sep 14, 2010 | 52.32 | 52.86 | 52.13 | 52.61 | 530 | -0.37(-0.70%) |
Sep 13, 2010 | 53.14 | 53.14 | 52.74 | 52.98 | 1,289,835 | -0.23(-0.44%) |
Sep 10, 2010 | 53.24 | 53.36 | 53.08 | 53.21 | 1,136,620 | -0.08(-0.14%) |
Sep 09, 2010 | 53.17 | 53.35 | 52.97 | 53.29 | 2,195,271 | +1.19(+2.29%) |
Sep 08, 2010 | 52.03 | 52.19 | 51.89 | 52.10 | 893,310 | -0.09(-0.17%) |
Sep 07, 2010 | 52.48 | 52.62 | 52.13 | 52.19 | 455,114 | -0.35(-0.67%) |
Sep 03, 2010 | 52.31 | 52.71 | 52.10 | 52.54 | 808,865 | +1.12(+2.18%) |
Sep 02, 2010 | 51.12 | 51.42 | 50.92 | 51.42 | 183 | -0.46(-0.89%) |
Sep 01, 2010 | 51.44 | 51.92 | 51.25 | 51.88 | 842,086 | +0.69(+1.35%) |
Aug 31, 2010 | 51.15 | 51.59 | 51.00 | 51.18 | 3,449 | -0.31(-0.60%) |
Aug 30, 2010 | 51.81 | 51.86 | 51.44 | 51.49 | 588,097 | -0.64(-1.23%) |
Aug 27, 2010 | 52.28 | 52.35 | 51.64 | 52.13 | 555,321 | +0.34(+0.65%) |
Aug 26, 2010 | 52.04 | 52.31 | 51.59 | 51.79 | 731,777 | -0.26(-0.49%) |
Aug 25, 2010 | 51.92 | 52.13 | 51.52 | 52.05 | 955,359 | -0.53(-1.00%) |
Aug 24, 2010 | 52.56 | 52.75 | 52.16 | 52.58 | 785,503 | -0.15(-0.29%) |
Aug 23, 2010 | 53.16 | 53.28 | 52.68 | 52.73 | 445,903 | -0.35(-0.67%) |
Aug 20, 2010 | 53.02 | 53.29 | 52.75 | 53.08 | 497,097 | -0.63(-1.16%) |
Aug 19, 2010 | 53.79 | 54.21 | 53.31 | 53.71 | 965,798 | +0.47(+0.89%) |
Aug 18, 2010 | 53.34 | 53.46 | 53.19 | 53.23 | 572,990 | -0.02(-0.03%) |
Aug 17, 2010 | 53.41 | 53.46 | 53.14 | 53.25 | 543,751 | +0.13(+0.24%) |
Aug 16, 2010 | 52.75 | 53.15 | 52.65 | 53.12 | 642,544 | +0.46(+0.87%) |
Aug 13, 2010 | 52.66 | 53.00 | 52.46 | 52.66 | 527,065 | -0.21(-0.40%) |
Aug 12, 2010 | 52.76 | 53.08 | 52.63 | 52.87 | 265 | +0.25(+0.47%) |
Aug 11, 2010 | 53.51 | 53.51 | 52.58 | 52.62 | 3,359 | -1.55(-2.85%) |
Aug 10, 2010 | 54.03 | 54.46 | 53.63 | 54.17 | 964,138 | -0.15(-0.28%) |
Aug 09, 2010 | 54.30 | 54.43 | 53.97 | 54.32 | 1,040,108 | -0.34(-0.62%) |
Aug 06, 2010 | 54.66 | 54.75 | 54.12 | 54.66 | 1,189,194 | +0.21(+0.39%) |
Aug 05, 2010 | 54.49 | 54.58 | 54.21 | 54.45 | 1,638,778 | -1.52(-2.71%) |
Aug 04, 2010 | 55.59 | 56.28 | 55.22 | 55.96 | 663 | +1.12(+2.03%) |
Aug 03, 2010 | 54.80 | 54.97 | 54.30 | 54.85 | 1,447,306 | +0.55(+1.01%) |
Aug 02, 2010 | 53.86 | 54.30 | 53.78 | 54.30 | 1,951,484 | +1.36(+2.58%) |
Jul 30, 2010 | 52.93 | 53.03 | 52.68 | 52.93 | 1,190,612 | +0.20(+0.37%) |
Jul 29, 2010 | 53.09 | 53.25 | 52.62 | 52.74 | 1,096,150 | +0.14(+0.27%) |
Jul 28, 2010 | 52.74 | 52.83 | 51.78 | 52.59 | 1,145,944 | -0.09(-0.17%) |
Jul 27, 2010 | 53.11 | 53.11 | 52.59 | 52.68 | 1,058,791 | -0.75(-1.41%) |
Jul 26, 2010 | 53.45 | 54.18 | 53.18 | 53.44 | 880,878 | -0.31(-0.57%) |
Jul 23, 2010 | 53.52 | 54.06 | 53.25 | 53.75 | 1,342,684 | +0.43(+0.81%) |
Jul 22, 2010 | 53.11 | 53.51 | 52.95 | 53.32 | 646,502 | +1.18(+2.27%) |
Jul 21, 2010 | 52.61 | 52.76 | 51.94 | 52.13 | 1,173,190 | -0.77(-1.45%) |
Jul 20, 2010 | 52.83 | 52.92 | 52.36 | 52.90 | 1,310,221 | -0.78(-1.45%) |
Jul 19, 2010 | 53.42 | 53.89 | 53.21 | 53.68 | 617,874 | +0.35(+0.66%) |
Jul 16, 2010 | 53.32 | 54.27 | 52.76 | 53.32 | 651,629 | -1.24(-2.28%) |
Jul 15, 2010 | 54.64 | 54.64 | 54.09 | 54.57 | 907,086 | -0.71(-1.28%) |
Jul 14, 2010 | 55.05 | 55.28 | 54.53 | 55.28 | 132 | +1.22(+2.26%) |
Jul 13, 2010 | 53.61 | 54.37 | 53.56 | 54.06 | 3,316 | +0.38(+0.71%) |
Jul 12, 2010 | 53.36 | 53.88 | 53.25 | 53.67 | 528,971 | +0.11(+0.20%) |
Jul 09, 2010 | 53.57 | 53.60 | 53.00 | 53.57 | 409,912 | -0.11(-0.20%) |
Jul 08, 2010 | 53.48 | 53.67 | 53.04 | 53.67 | 493,010 | +0.16(+0.30%) |
Jul 07, 2010 | 52.84 | 53.61 | 52.78 | 53.51 | 837,267 | +0.73(+1.39%) |
Jul 06, 2010 | 52.91 | 53.39 | 52.32 | 52.78 | 1,097,321 | +1.33(+2.59%) |
Jul 02, 2010 | 51.45 | 52.18 | 51.27 | 51.45 | 942,309 | -0.33(-0.64%) |
Jul 01, 2010 | 51.58 | 52.09 | 51.40 | 51.78 | 1,070,777 | +0.10(+0.19%) |
Jun 30, 2010 | 52.01 | 52.65 | 51.51 | 51.68 | 2,002 | +0.07(+0.13%) |
Jun 29, 2010 | 52.02 | 52.14 | 51.29 | 51.61 | 1,348,957 | -1.15(-2.17%) |
Jun 25, 2010 | 52.76 | 52.97 | 52.52 | 52.76 | 592,429 | -0.32(-0.61%) |
Jun 24, 2010 | 53.39 | 53.45 | 52.89 | 53.08 | 542,695 | -0.32(-0.59%) |
Jun 23, 2010 | 53.78 | 53.88 | 53.15 | 53.40 | 654,732 | -0.32(-0.59%) |
Jun 22, 2010 | 54.19 | 54.57 | 53.60 | 53.72 | 487,313 | -0.44(-0.82%) |
Jun 21, 2010 | 54.46 | 54.70 | 54.03 | 54.16 | 753,895 | +0.31(+0.57%) |
Jun 18, 2010 | 53.85 | 54.28 | 53.83 | 53.85 | 1,373,406 | -0.65(-1.19%) |
Jun 17, 2010 | 55.03 | 55.03 | 54.27 | 54.50 | 696,658 | -0.35(-0.65%) |
Jun 16, 2010 | 54.98 | 55.02 | 54.58 | 54.85 | 407,245 | -0.20(-0.36%) |
Jun 15, 2010 | 54.41 | 55.10 | 54.27 | 55.05 | 824,568 | +1.52(+2.84%) |
Jun 14, 2010 | 53.75 | 54.07 | 53.45 | 53.53 | 693,595 | +0.16(+0.30%) |
Jun 11, 2010 | 53.23 | 53.53 | 52.90 | 53.37 | 499,438 | -0.20(-0.37%) |
Jun 10, 2010 | 53.00 | 53.66 | 53.00 | 53.57 | 1,046,597 | +1.20(+2.29%) |
Jun 09, 2010 | 52.62 | 53.24 | 52.19 | 52.37 | 1,175,752 | -0.68(-1.28%) |
Jun 08, 2010 | 52.30 | 53.11 | 52.22 | 53.05 | 796,128 | +0.69(+1.31%) |
Jun 07, 2010 | 53.01 | 53.38 | 52.30 | 52.36 | 1,127,275 | -1.23(-2.29%) |
Jun 04, 2010 | 53.59 | 54.03 | 53.46 | 53.59 | 1,095,760 | -1.22(-2.23%) |
Jun 03, 2010 | 54.70 | 55.18 | 54.50 | 54.81 | 957,319 | +0.51(+0.93%) |
Jun 02, 2010 | 53.54 | 54.30 | 52.97 | 54.30 | 1,877,316 | +0.40(+0.74%) |
Jun 01, 2010 | 54.21 | 54.88 | 53.91 | 53.91 | 1,356,645 | -0.62(-1.13%) |
May 28, 2010 | 54.52 | 55.31 | 54.38 | 54.52 | 1,115,588 | -1.06(-1.90%) |
May 27, 2010 | 54.85 | 55.63 | 54.68 | 55.58 | 1,263,688 | +1.30(+2.40%) |
May 26, 2010 | 54.75 | 55.12 | 54.12 | 54.27 | 398 | -1.57(-2.81%) |
May 25, 2010 | 55.13 | 55.96 | 54.87 | 55.84 | 2,786 | -0.31(-0.55%) |
May 24, 2010 | 56.21 | 56.97 | 56.04 | 56.15 | 1,458,167 | -0.82(-1.44%) |
May 21, 2010 | 55.15 | 57.07 | 55.05 | 56.97 | 1,516,226 | +1.20(+2.15%) |
May 20, 2010 | 55.59 | 56.48 | 55.45 | 55.77 | 2,158,519 | -1.29(-2.26%) |
May 19, 2010 | 57.15 | 57.38 | 56.53 | 57.06 | 1,771,936 | +0.11(+0.19%) |
May 18, 2010 | 58.19 | 58.19 | 56.74 | 56.96 | 717,642 | -0.99(-1.70%) |
May 17, 2010 | 57.80 | 58.22 | 57.13 | 57.95 | 1,139,989 | +1.06(+1.85%) |
May 14, 2010 | 56.89 | 57.49 | 56.60 | 56.89 | 1,290,457 | -0.98(-1.69%) |
May 13, 2010 | 58.24 | 58.47 | 57.80 | 57.87 | 1,438,493 | -1.18(-1.99%) |
May 12, 2010 | 58.71 | 59.21 | 58.62 | 59.05 | 1,319,593 | +0.66(+1.14%) |
May 11, 2010 | 58.62 | 59.01 | 58.26 | 58.38 | 1,437,261 | +0.54(+0.93%) |
May 10, 2010 | 57.98 | 58.15 | 57.66 | 57.85 | 1,246,940 | +1.40(+2.48%) |
May 07, 2010 | 56.63 | 57.19 | 55.55 | 56.45 | 1,699,697 | -0.18(-0.32%) |
May 06, 2010 | 57.00 | 57.44 | 54.64 | 56.63 | 132 | -0.48(-0.84%) |
May 05, 2010 | 57.02 | 57.64 | 56.56 | 57.11 | 1,125,235 | -0.24(-0.42%) |
May 04, 2010 | 57.98 | 57.98 | 56.91 | 57.35 | 965,323 | -1.21(-2.06%) |
May 03, 2010 | 58.28 | 58.74 | 58.21 | 58.56 | 682,556 | +0.45(+0.78%) |
Apr 30, 2010 | 59.24 | 59.24 | 58.04 | 58.10 | 810,583 | -0.77(-1.31%) |
Apr 29, 2010 | 58.38 | 59.05 | 58.31 | 58.87 | 687,737 | +0.96(+1.65%) |
Apr 28, 2010 | 58.40 | 58.50 | 57.65 | 57.91 | 1,132,822 | -0.11(-0.19%) |
Apr 27, 2010 | 59.17 | 59.41 | 57.91 | 58.03 | 265 | -1.38(-2.32%) |
Apr 26, 2010 | 59.51 | 59.77 | 59.29 | 59.41 | 1,576,174 | +0.89(+1.52%) |
Apr 23, 2010 | 57.55 | 58.65 | 57.40 | 58.52 | 1,212,329 | +0.33(+0.57%) |
Apr 22, 2010 | 58.32 | 58.33 | 57.58 | 58.19 | 1,300,050 | -0.67(-1.14%) |
Apr 21, 2010 | 59.20 | 59.32 | 58.66 | 58.86 | 1,416,388 | -0.51(-0.85%) |
Apr 20, 2010 | 59.81 | 59.87 | 59.29 | 59.36 | 132 | -0.23(-0.38%) |
Apr 19, 2010 | 59.41 | 59.81 | 59.05 | 59.59 | 1,245,955 | -0.23(-0.39%) |
Apr 16, 2010 | 60.28 | 60.45 | 59.70 | 59.82 | 1,889,530 | -0.52(-0.86%) |
Apr 15, 2010 | 60.15 | 60.48 | 59.97 | 60.34 | 1,412,030 | -0.20(-0.34%) |
Apr 14, 2010 | 60.13 | 60.57 | 59.79 | 60.55 | 2,586,563 | +0.98(+1.64%) |
Apr 13, 2010 | 59.53 | 59.62 | 58.99 | 59.57 | 2,116,963 | -0.39(-0.65%) |
Apr 12, 2010 | 60.21 | 60.42 | 59.90 | 59.96 | 1,148,776 | -0.28(-0.46%) |
Apr 09, 2010 | 59.90 | 60.45 | 59.69 | 60.24 | 768,805 | +0.33(+0.55%) |
Apr 08, 2010 | 59.81 | 60.03 | 59.38 | 59.90 | 1,009,367 | -0.33(-0.55%) |
Apr 07, 2010 | 60.69 | 60.70 | 59.98 | 60.24 | 1,340,126 | -0.69(-1.14%) |
Apr 06, 2010 | 60.98 | 61.34 | 60.71 | 60.93 | 1,579,571 | -0.32(-0.52%) |
Apr 05, 2010 | 61.05 | 61.54 | 59.95 | 61.25 | 3,897,656 | +0.58(+0.96%) |
Apr 01, 2010 | 60.24 | 60.67 | 60.67 | 60.67 | 2,007,409 | +0.05(+0.09%) |
Mar 31, 2010 | 60.85 | 60.91 | 60.50 | 60.61 | 1,113,617 | -0.63(-1.02%) |
Mar 30, 2010 | 61.16 | 61.56 | 61.08 | 61.24 | 938,955 | +0.20(+0.33%) |
Mar 29, 2010 | 60.90 | 61.05 | 60.57 | 61.04 | 797,452 | +0.17(+0.28%) |
Mar 26, 2010 | 60.90 | 61.23 | 60.60 | 60.86 | 1,026,825 | +0.32(+0.52%) |
Mar 25, 2010 | 60.88 | 61.32 | 60.45 | 60.55 | 1,469,492 | -0.94(-1.53%) |
Mar 24, 2010 | 61.71 | 62.15 | 61.12 | 61.49 | 1,555,382 | -0.58(-0.93%) |
Mar 23, 2010 | 61.01 | 62.07 | 60.87 | 62.07 | 2,682,160 | +1.63(+2.69%) |
Mar 22, 2010 | 59.57 | 60.58 | 59.43 | 60.44 | 1,656,898 | +0.47(+0.79%) |
Mar 19, 2010 | 59.74 | 60.00 | 59.17 | 59.97 | 1,595,487 | +0.57(+0.95%) |
Mar 18, 2010 | 59.53 | 59.65 | 58.98 | 59.40 | 1,251,278 | -0.37(-0.62%) |
Mar 17, 2010 | 59.92 | 59.92 | 59.32 | 59.77 | 1,557,724 | -0.10(-0.16%) |
Mar 16, 2010 | 59.19 | 59.92 | 58.84 | 59.87 | 1,903,055 | +1.01(+1.72%) |
Mar 15, 2010 | 58.82 | 58.94 | 58.67 | 58.86 | 1,887,957 | +0.83(+1.43%) |
Mar 12, 2010 | 58.37 | 58.39 | 57.86 | 58.03 | 1,113,423 | +0.04(+0.07%) |
Mar 11, 2010 | 57.33 | 58.12 | 57.28 | 57.99 | 1,382,562 | +0.44(+0.76%) |
Mar 10, 2010 | 57.73 | 57.73 | 57.22 | 57.55 | 1,975,509 | -0.23(-0.40%) |
Mar 09, 2010 | 57.91 | 58.16 | 57.53 | 57.79 | 3,260,253 | -0.96(-1.63%) |
Mar 08, 2010 | 58.50 | 58.75 | 58.43 | 58.74 | 1,567,668 | +0.75(+1.30%) |
Mar 05, 2010 | 57.13 | 58.14 | 56.86 | 57.99 | 3,045,168 | +1.15(+2.02%) |
Mar 04, 2010 | 57.69 | 57.78 | 56.41 | 56.84 | 4,598,964 | -1.15(-1.98%) |
Mar 03, 2010 | 57.98 | 58.33 | 57.48 | 57.99 | 3,822,557 | +1.90(+3.39%) |
Mar 02, 2010 | 55.93 | 56.49 | 55.67 | 56.09 | 2,399,504 | +0.59(+1.06%) |