Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.78 | 64.16 | 63.74 | 63.97 | 4,690,682 | -0.01(-0.02%) |
Apr 28, 2011 | 63.24 | 64.03 | 63.23 | 63.98 | 5,468,480 | +0.50(+0.79%) |
Apr 27, 2011 | 62.95 | 63.52 | 62.76 | 63.48 | 5,739,190 | +0.35(+0.55%) |
Apr 26, 2011 | 62.52 | 63.56 | 62.11 | 63.13 | 12,159,508 | +1.20(+1.93%) |
Apr 25, 2011 | 61.99 | 62.07 | 61.37 | 61.93 | 3,323,877 | +0.13(+0.21%) |
Apr 21, 2011 | 61.91 | 62.14 | 61.63 | 61.80 | 4,454,534 | +0.11(+0.17%) |
Apr 20, 2011 | 61.18 | 62.13 | 61.15 | 61.70 | 5,532,862 | +1.25(+2.07%) |
Apr 19, 2011 | 60.31 | 60.56 | 60.19 | 60.45 | 3,700,596 | +0.27(+0.45%) |
Apr 18, 2011 | 60.50 | 60.50 | 59.60 | 60.18 | 5,528,695 | -0.90(-1.48%) |
Apr 15, 2011 | 61.12 | 61.29 | 60.53 | 61.08 | 4,728,957 | -0.08(-0.13%) |
Apr 14, 2011 | 60.82 | 61.34 | 60.37 | 61.16 | 3,481,338 | +0.05(+0.09%) |
Apr 13, 2011 | 61.24 | 61.36 | 60.90 | 61.10 | 4,309,104 | +0.32(+0.53%) |
Apr 12, 2011 | 61.33 | 61.37 | 60.56 | 60.78 | 5,945,894 | -0.97(-1.57%) |
Apr 11, 2011 | 61.58 | 62.28 | 61.46 | 61.75 | 4,896,001 | +0.41(+0.67%) |
Apr 08, 2011 | 61.58 | 61.69 | 60.95 | 61.34 | 3,745,429 | +0.02(+0.03%) |
Apr 07, 2011 | 61.53 | 61.81 | 60.93 | 61.32 | 5,227,258 | -0.41(-0.67%) |
Apr 06, 2011 | 61.82 | 61.92 | 61.34 | 61.74 | 3,797,916 | +0.28(+0.46%) |
Apr 05, 2011 | 61.53 | 61.85 | 61.21 | 61.45 | 3,504,339 | -0.16(-0.27%) |
Apr 04, 2011 | 60.99 | 61.74 | 60.99 | 61.62 | 2,975,270 | +0.34(+0.55%) |
Apr 01, 2011 | 61.55 | 62.07 | 60.95 | 61.28 | 5,390,700 | -0.24(-0.40%) |
Mar 31, 2011 | 60.81 | 61.64 | 60.78 | 61.53 | 4,872,027 | +0.68(+1.11%) |
Mar 30, 2011 | 60.85 | 60.85 | 60.85 | 60.85 | 5,420,999 | -0.24(-0.40%) |
Mar 29, 2011 | 60.72 | 61.13 | 60.47 | 61.09 | 3,377,110 | +0.47(+0.78%) |
Mar 28, 2011 | 60.81 | 61.08 | 60.62 | 60.62 | 3,669,455 | -0.10(-0.16%) |
Mar 25, 2011 | 61.11 | 61.17 | 60.62 | 60.72 | 4,180,053 | -0.20(-0.33%) |
Mar 24, 2011 | 60.94 | 61.18 | 60.47 | 60.92 | 3,946,615 | +0.29(+0.48%) |
Mar 23, 2011 | 59.63 | 60.97 | 59.62 | 60.63 | 6,045,988 | +0.95(+1.59%) |
Mar 22, 2011 | 59.85 | 60.20 | 59.49 | 59.68 | 3,141,760 | -0.16(-0.27%) |
Mar 21, 2011 | 60.33 | 60.41 | 59.79 | 59.85 | 5,435,828 | +1.30(+2.21%) |
Mar 18, 2011 | 59.04 | 59.29 | 58.26 | 58.55 | 7,338,318 | +0.19(+0.33%) |
Mar 17, 2011 | 58.29 | 58.54 | 57.94 | 58.36 | 5,444,613 | +0.75(+1.30%) |
Mar 16, 2011 | 58.60 | 58.72 | 57.19 | 57.61 | 9,714,126 | -1.28(-2.18%) |
Mar 15, 2011 | 58.23 | 59.28 | 58.08 | 58.89 | 8,019,071 | -1.00(-1.67%) |
Mar 14, 2011 | 60.02 | 60.02 | 59.16 | 59.89 | 5,395,702 | -0.39(-0.64%) |
Mar 11, 2011 | 59.03 | 60.57 | 59.03 | 60.28 | 5,339,757 | +1.05(+1.78%) |
Mar 10, 2011 | 60.75 | 60.75 | 59.22 | 59.23 | 7,748,656 | -2.08(-3.39%) |
Mar 09, 2011 | 61.54 | 61.68 | 60.92 | 61.31 | 3,219,365 | -0.38(-0.62%) |
Mar 08, 2011 | 60.78 | 61.96 | 60.74 | 61.69 | 5,507,908 | +0.89(+1.46%) |
Mar 07, 2011 | 60.92 | 61.56 | 60.55 | 60.80 | 5,762,922 | +0.14(+0.23%) |
Mar 04, 2011 | 61.01 | 61.39 | 60.11 | 60.66 | 4,213,679 | -0.41(-0.67%) |
Mar 03, 2011 | 60.44 | 61.46 | 60.44 | 61.07 | 4,652,193 | +0.98(+1.63%) |
Mar 02, 2011 | 59.38 | 60.67 | 59.38 | 60.09 | 4,269,571 | +0.57(+0.95%) |
Mar 01, 2011 | 60.66 | 60.77 | 59.51 | 59.53 | 6,091,015 | -1.16(-1.92%) |
Feb 28, 2011 | 60.47 | 60.96 | 59.95 | 60.69 | 7,290,469 | +1.30(+2.19%) |
Feb 25, 2011 | 59.06 | 59.66 | 59.02 | 59.39 | 4,345,535 | +0.14(+0.24%) |
Feb 24, 2011 | 59.51 | 59.70 | 58.74 | 59.24 | 6,072,791 | -0.15(-0.25%) |
Feb 23, 2011 | 60.91 | 60.92 | 59.14 | 59.39 | 8,147,535 | -1.15(-1.89%) |
Feb 22, 2011 | 61.02 | 61.62 | 60.42 | 60.54 | 7,647,537 | -0.63(-1.03%) |
Feb 18, 2011 | 61.02 | 61.18 | 60.57 | 61.17 | 5,220,393 | +0.15(+0.25%) |
Feb 17, 2011 | 60.63 | 61.17 | 60.55 | 61.02 | 4,762,884 | +0.26(+0.43%) |
Feb 16, 2011 | 60.18 | 61.16 | 60.18 | 60.76 | 5,936,584 | +0.58(+0.96%) |
Feb 15, 2011 | 59.86 | 60.27 | 59.52 | 60.18 | 4,543,472 | +0.07(+0.11%) |
Feb 14, 2011 | 59.99 | 60.37 | 59.99 | 60.11 | 5,226,953 | +0.07(+0.11%) |
Feb 11, 2011 | 59.09 | 60.14 | 58.91 | 60.05 | 5,213,319 | +0.79(+1.34%) |
Feb 10, 2011 | 59.03 | 59.31 | 58.84 | 59.25 | 4,261,571 | -0.12(-0.21%) |
Feb 09, 2011 | 58.52 | 59.42 | 58.64 | 59.38 | 7,317,757 | +0.86(+1.46%) |
Feb 08, 2011 | 58.19 | 58.54 | 58.07 | 58.52 | 4,140,900 | +0.44(+0.77%) |
Feb 07, 2011 | 57.67 | 58.38 | 57.44 | 58.08 | 4,008,080 | +0.33(+0.57%) |
Feb 04, 2011 | 57.51 | 57.82 | 57.33 | 57.75 | 3,017,695 | +0.25(+0.43%) |
Feb 03, 2011 | 57.44 | 57.74 | 57.27 | 57.50 | 3,030,346 | +0.10(+0.18%) |
Feb 02, 2011 | 57.35 | 57.85 | 57.35 | 57.40 | 4,422,162 | -0.03(-0.05%) |
Feb 01, 2011 | 57.57 | 57.76 | 57.19 | 57.42 | 6,107,970 | -0.09(-0.15%) |
Jan 31, 2011 | 57.51 | 57.68 | 57.11 | 57.51 | 6,293,422 | +0.31(+0.55%) |
Jan 28, 2011 | 58.50 | 58.67 | 57.07 | 57.19 | 7,533,248 | -1.14(-1.96%) |
Jan 27, 2011 | 58.35 | 59.06 | 58.23 | 58.34 | 5,018,165 | -0.25(-0.42%) |
Jan 26, 2011 | 57.94 | 58.69 | 57.84 | 58.59 | 6,264,927 | +0.70(+1.21%) |
Jan 25, 2011 | 58.48 | 58.54 | 57.04 | 57.89 | 11,436,959 | -1.19(-2.02%) |
Jan 24, 2011 | 58.35 | 59.20 | 58.25 | 59.08 | 9,661,527 | +0.67(+1.15%) |
Jan 21, 2011 | 57.99 | 58.47 | 57.80 | 58.40 | 5,979,836 | +0.82(+1.42%) |
Jan 20, 2011 | 57.47 | 57.81 | 57.07 | 57.59 | 3,314,501 | +0.05(+0.09%) |
Jan 19, 2011 | 57.72 | 58.04 | 57.34 | 57.53 | 3,519,679 | -0.12(-0.20%) |
Jan 18, 2011 | 57.46 | 57.89 | 57.37 | 57.65 | 3,552,506 | +0.03(+0.05%) |
Jan 14, 2011 | 57.39 | 57.63 | 57.20 | 57.63 | 3,201,710 | +0.04(+0.07%) |
Jan 13, 2011 | 57.87 | 58.13 | 57.40 | 57.59 | 3,595,657 | -0.41(-0.70%) |
Jan 12, 2011 | 57.57 | 58.06 | 57.51 | 57.99 | 4,178,078 | +0.60(+1.05%) |
Jan 11, 2011 | 57.12 | 57.78 | 57.12 | 57.39 | 4,626,038 | +0.39(+0.68%) |
Jan 10, 2011 | 56.07 | 57.12 | 56.07 | 57.00 | 5,312,977 | +0.60(+1.07%) |
Jan 07, 2011 | 56.61 | 57.11 | 56.22 | 56.40 | 5,129,944 | +0.02(+0.04%) |
Jan 06, 2011 | 56.81 | 57.03 | 56.01 | 56.38 | 5,279,019 | -0.31(-0.54%) |
Jan 05, 2011 | 56.44 | 57.49 | 56.33 | 56.69 | 6,239,992 | +0.00(+0.00%) |
Jan 04, 2011 | 56.91 | 57.09 | 56.44 | 56.69 | 4,042,313 | -0.08(-0.14%) |
Jan 03, 2011 | 56.74 | 57.12 | 56.74 | 56.77 | 4,025,079 | +0.32(+0.57%) |
Dec 31, 2010 | 56.60 | 56.89 | 56.26 | 56.45 | 2,738,773 | -0.16(-0.28%) |
Dec 30, 2010 | 56.76 | 56.93 | 56.49 | 56.61 | 2,297,656 | -0.14(-0.25%) |
Dec 29, 2010 | 56.80 | 57.04 | 56.61 | 56.75 | 2,548,262 | +0.01(+0.02%) |
Dec 28, 2010 | 56.91 | 57.18 | 56.54 | 56.74 | 2,705,902 | -0.18(-0.31%) |
Dec 27, 2010 | 56.50 | 57.07 | 56.25 | 56.91 | 2,423,877 | +0.35(+0.62%) |
Dec 23, 2010 | 56.77 | 56.81 | 56.40 | 56.56 | 2,890,004 | -0.16(-0.29%) |
Dec 22, 2010 | 56.52 | 56.84 | 56.14 | 56.72 | 3,664,290 | +0.12(+0.22%) |
Dec 21, 2010 | 57.25 | 57.30 | 56.40 | 56.60 | 4,994,036 | -0.53(-0.93%) |
Dec 20, 2010 | 56.64 | 57.44 | 56.32 | 57.13 | 6,098,997 | +0.63(+1.12%) |
Dec 17, 2010 | 56.51 | 56.68 | 56.19 | 56.49 | 5,591,202 | -0.02(-0.03%) |
Dec 16, 2010 | 56.18 | 56.63 | 55.70 | 56.51 | 4,082,881 | +0.39(+0.69%) |
Dec 15, 2010 | 56.15 | 56.91 | 55.89 | 56.13 | 7,274,932 | -0.02(-0.03%) |
Dec 14, 2010 | 55.75 | 56.19 | 55.61 | 56.15 | 4,393,003 | +0.35(+0.63%) |
Dec 13, 2010 | 55.30 | 56.07 | 55.23 | 55.79 | 6,520,788 | +0.64(+1.16%) |
Dec 10, 2010 | 55.17 | 55.22 | 54.78 | 55.15 | 6,808,247 | +0.14(+0.25%) |
Dec 09, 2010 | 55.58 | 55.63 | 54.76 | 55.02 | 5,500,663 | -0.37(-0.67%) |
Dec 08, 2010 | 54.44 | 55.48 | 54.44 | 55.39 | 7,866,562 | +0.32(+0.58%) |
Dec 07, 2010 | 56.70 | 56.95 | 54.82 | 55.07 | 15,841,346 | -1.86(-3.27%) |
Dec 06, 2010 | 56.91 | 57.18 | 56.66 | 56.93 | 4,839,231 | +0.07(+0.12%) |
Dec 03, 2010 | 56.29 | 57.06 | 56.13 | 56.87 | 4,451,129 | +0.28(+0.50%) |
Dec 02, 2010 | 56.41 | 56.99 | 56.35 | 56.59 | 6,512,156 | +0.30(+0.53%) |
Dec 01, 2010 | 55.87 | 56.73 | 55.86 | 56.28 | 7,846,085 | +1.35(+2.46%) |
Nov 30, 2010 | 54.45 | 55.14 | 54.31 | 54.93 | 5,295,408 | -0.16(-0.28%) |
Nov 29, 2010 | 54.75 | 55.19 | 54.29 | 55.09 | 5,488,391 | -0.12(-0.21%) |
Nov 26, 2010 | 55.24 | 55.64 | 54.89 | 55.21 | 2,539,788 | -0.17(-0.31%) |
Nov 24, 2010 | 55.26 | 55.38 | 55.38 | 55.38 | 5,899,991 | +0.70(+1.28%) |
Nov 23, 2010 | 54.88 | 55.30 | 54.38 | 54.68 | 6,015,243 | -0.86(-1.54%) |
Nov 22, 2010 | 55.38 | 55.64 | 54.92 | 55.53 | 4,550,133 | -0.07(-0.13%) |
Nov 19, 2010 | 55.94 | 55.96 | 55.41 | 55.60 | 4,924,699 | -0.35(-0.63%) |
Nov 18, 2010 | 55.49 | 56.09 | 55.31 | 55.96 | 5,467,600 | +1.05(+1.91%) |
Nov 17, 2010 | 55.00 | 55.28 | 54.63 | 54.91 | 4,787,047 | +0.15(+0.28%) |
Nov 16, 2010 | 55.71 | 55.76 | 54.58 | 54.76 | 8,774,629 | -1.63(-2.89%) |
Nov 15, 2010 | 56.35 | 56.41 | 55.99 | 56.39 | 4,816,859 | +0.33(+0.59%) |
Nov 12, 2010 | 55.91 | 56.66 | 55.66 | 56.06 | 6,344,103 | -0.17(-0.30%) |
Nov 11, 2010 | 55.72 | 56.27 | 55.39 | 56.23 | 9,000,917 | +0.16(+0.29%) |
Nov 10, 2010 | 55.45 | 56.22 | 55.44 | 56.06 | 6,152,941 | +0.62(+1.11%) |
Nov 09, 2010 | 56.12 | 56.12 | 55.22 | 55.45 | 7,569,719 | -0.36(-0.65%) |
Nov 08, 2010 | 55.77 | 56.29 | 55.61 | 55.81 | 8,484,403 | -0.31(-0.56%) |
Nov 05, 2010 | 56.85 | 56.87 | 55.90 | 56.12 | 5,730,186 | -0.46(-0.80%) |
Nov 04, 2010 | 56.09 | 57.12 | 55.97 | 56.58 | 10,162,872 | +1.13(+2.04%) |
Nov 03, 2010 | 55.35 | 55.63 | 54.15 | 55.45 | 6,279,785 | +0.33(+0.59%) |
Nov 02, 2010 | 55.13 | 55.28 | 54.81 | 55.12 | 5,868,093 | +0.53(+0.98%) |
Nov 01, 2010 | 54.97 | 55.44 | 54.22 | 54.59 | 6,873,595 | -0.16(-0.28%) |
Oct 29, 2010 | 55.26 | 55.39 | 54.65 | 54.74 | 9,362,522 | -0.55(-1.00%) |
Oct 28, 2010 | 57.08 | 57.20 | 54.47 | 55.30 | 24,956,914 | -3.45(-5.86%) |
Oct 27, 2010 | 58.50 | 58.85 | 57.57 | 58.74 | 5,229,756 | -0.34(-0.58%) |
Oct 25, 2010 | 58.91 | 59.47 | 58.91 | 59.09 | 4,910,927 | +0.30(+0.51%) |
Oct 22, 2010 | 58.79 | 58.91 | 58.51 | 58.79 | 3,554,979 | -0.07(-0.12%) |
Oct 21, 2010 | 58.42 | 59.09 | 58.32 | 58.86 | 8,668,335 | +0.70(+1.21%) |
Oct 20, 2010 | 57.68 | 58.47 | 57.59 | 58.16 | 4,339,317 | +0.60(+1.04%) |
Oct 19, 2010 | 57.69 | 57.83 | 56.88 | 57.56 | 5,981,403 | -0.72(-1.24%) |
Oct 18, 2010 | 57.91 | 58.45 | 57.65 | 58.28 | 4,145,778 | +0.34(+0.58%) |
Oct 15, 2010 | 58.34 | 58.43 | 57.45 | 57.94 | 4,766,216 | +0.05(+0.08%) |
Oct 14, 2010 | 57.95 | 58.02 | 57.44 | 57.90 | 3,563,828 | -0.05(-0.08%) |
Oct 13, 2010 | 57.29 | 58.33 | 57.29 | 57.94 | 4,898,082 | +0.64(+1.12%) |
Oct 12, 2010 | 57.15 | 57.55 | 56.41 | 57.30 | 3,850,952 | -0.06(-0.11%) |
Oct 11, 2010 | 58.16 | 58.18 | 57.18 | 57.36 | 4,017,457 | -0.59(-1.02%) |
Oct 08, 2010 | 57.96 | 58.38 | 57.48 | 57.96 | 3,487,179 | +0.17(+0.29%) |
Oct 07, 2010 | 58.41 | 58.45 | 57.49 | 57.79 | 8,661 | -0.64(-1.10%) |
Oct 06, 2010 | 57.63 | 58.44 | 57.63 | 58.43 | 6,377,073 | +0.67(+1.16%) |
Oct 05, 2010 | 56.75 | 57.85 | 56.75 | 57.76 | 36,199 | +1.40(+2.49%) |
Oct 04, 2010 | 56.74 | 57.03 | 55.97 | 56.36 | 3,525,667 | -0.60(-1.05%) |
Oct 01, 2010 | 56.95 | 57.13 | 56.49 | 56.95 | 4,933,384 | +0.59(+1.05%) |
Sep 30, 2010 | 56.36 | 57.20 | 56.04 | 56.37 | 38,249 | -0.30(-0.52%) |
Sep 29, 2010 | 56.33 | 56.97 | 56.11 | 56.66 | 446 | +0.08(+0.15%) |
Sep 28, 2010 | 56.32 | 56.76 | 55.54 | 56.58 | 7,384 | +0.55(+0.99%) |
Sep 27, 2010 | 56.46 | 56.62 | 55.95 | 56.02 | 3,837,734 | -0.50(-0.89%) |
Sep 24, 2010 | 56.17 | 56.86 | 55.77 | 56.53 | 5,275,200 | +0.93(+1.67%) |
Sep 23, 2010 | 55.60 | 56.39 | 55.48 | 55.60 | 3,057,394 | -0.72(-1.27%) |
Sep 22, 2010 | 56.27 | 56.66 | 55.99 | 56.31 | 3,803,436 | +0.05(+0.09%) |
Sep 21, 2010 | 56.33 | 56.95 | 55.94 | 56.26 | 15,953 | -0.56(-0.98%) |
Sep 20, 2010 | 56.07 | 56.96 | 55.94 | 56.82 | 5,639,503 | +0.87(+1.56%) |
Sep 17, 2010 | 55.95 | 56.01 | 55.31 | 55.95 | 9,188,862 | +0.97(+1.76%) |
Sep 15, 2010 | 54.91 | 55.09 | 54.35 | 54.98 | 3,349,653 | -0.03(-0.06%) |
Sep 14, 2010 | 55.04 | 55.25 | 54.61 | 55.01 | 1,999 | -0.15(-0.27%) |
Sep 13, 2010 | 54.97 | 55.23 | 54.74 | 55.16 | 4,405,760 | +0.60(+1.10%) |
Sep 10, 2010 | 53.87 | 54.65 | 53.72 | 54.56 | 3,332,777 | +0.64(+1.18%) |
Sep 09, 2010 | 54.55 | 54.65 | 53.61 | 53.93 | 3,802,492 | +0.14(+0.25%) |
Sep 08, 2010 | 53.44 | 54.41 | 53.44 | 53.79 | 3,935 | +0.40(+0.74%) |
Sep 07, 2010 | 54.10 | 54.20 | 53.31 | 53.39 | 28,039 | -0.87(-1.61%) |
Sep 03, 2010 | 53.68 | 54.41 | 53.67 | 54.26 | 4,522,354 | +1.05(+1.97%) |
Sep 02, 2010 | 52.94 | 53.23 | 52.54 | 53.22 | 10,165 | +0.56(+1.06%) |
Sep 01, 2010 | 51.68 | 52.72 | 51.54 | 52.66 | 6,908,622 | +1.55(+3.04%) |
Aug 31, 2010 | 51.07 | 52.13 | 50.96 | 51.10 | 41,017 | -0.75(-1.45%) |
Aug 30, 2010 | 52.37 | 52.44 | 51.81 | 51.86 | 3,994,974 | -0.37(-0.71%) |
Aug 27, 2010 | 51.82 | 52.71 | 51.48 | 52.23 | 5,301,312 | +0.21(+0.41%) |
Aug 26, 2010 | 52.82 | 52.87 | 51.68 | 52.01 | 11,659 | -0.47(-0.90%) |
Aug 25, 2010 | 52.01 | 52.72 | 51.66 | 52.49 | 5,787 | +0.20(+0.37%) |
Aug 24, 2010 | 52.13 | 52.65 | 51.66 | 52.29 | 72,011 | -0.41(-0.78%) |
Aug 23, 2010 | 52.66 | 53.50 | 52.59 | 52.70 | 4,989,633 | +0.27(+0.52%) |
Aug 20, 2010 | 52.65 | 52.94 | 52.07 | 52.43 | 6,700,404 | -0.75(-1.41%) |
Aug 19, 2010 | 54.17 | 54.24 | 52.77 | 53.18 | 22,104 | -1.17(-2.15%) |
Aug 18, 2010 | 54.46 | 54.60 | 53.57 | 54.35 | 2,584 | +0.03(+0.05%) |
Aug 17, 2010 | 53.58 | 54.84 | 53.40 | 54.32 | 30,893 | +0.43(+0.79%) |
Aug 16, 2010 | 53.83 | 54.23 | 53.18 | 53.89 | 3,650,996 | -0.37(-0.69%) |
Aug 13, 2010 | 54.27 | 54.55 | 54.09 | 54.27 | 3,222,384 | -0.05(-0.09%) |
Aug 12, 2010 | 53.81 | 54.67 | 53.72 | 54.32 | 5,319,133 | -0.01(-0.01%) |
Aug 11, 2010 | 55.49 | 55.55 | 53.96 | 54.33 | 22,538 | -1.94(-3.46%) |
Aug 10, 2010 | 56.46 | 56.70 | 55.46 | 56.27 | 5,637,077 | -0.59(-1.05%) |
Aug 09, 2010 | 56.67 | 57.09 | 56.46 | 56.86 | 4,934,304 | +0.48(+0.85%) |
Aug 06, 2010 | 56.39 | 56.55 | 55.57 | 56.39 | 4,181,786 | -0.28(-0.49%) |
Aug 05, 2010 | 56.40 | 56.79 | 56.18 | 56.66 | 3,906,707 | -0.18(-0.32%) |
Aug 04, 2010 | 56.39 | 56.89 | 56.35 | 56.84 | 4,025 | +0.51(+0.91%) |
Aug 03, 2010 | 56.19 | 56.55 | 55.99 | 56.33 | 2,476 | -0.13(-0.23%) |
Aug 02, 2010 | 56.07 | 56.70 | 56.02 | 56.46 | 5,595,046 | +1.21(+2.19%) |
Jul 30, 2010 | 55.34 | 55.78 | 54.82 | 55.26 | 7,350,904 | -0.52(-0.93%) |
Jul 29, 2010 | 56.23 | 56.51 | 55.37 | 55.77 | 619 | -0.23(-0.40%) |
Jul 28, 2010 | 56.00 | 56.20 | 55.69 | 56.00 | 880 | -0.07(-0.13%) |
Jul 27, 2010 | 56.07 | 56.45 | 55.77 | 56.07 | 2,261 | -0.34(-0.60%) |
Jul 26, 2010 | 55.88 | 56.50 | 55.48 | 56.41 | 7,492,381 | +0.74(+1.33%) |
Jul 23, 2010 | 54.71 | 55.73 | 54.49 | 55.66 | 7,060,963 | +0.92(+1.68%) |
Jul 22, 2010 | 54.73 | 55.00 | 54.16 | 54.75 | 13,005 | +1.58(+2.98%) |
Jul 21, 2010 | 53.38 | 53.69 | 52.54 | 53.16 | 7,728,198 | +0.07(+0.13%) |
Jul 20, 2010 | 53.09 | 53.19 | 51.68 | 53.09 | 4,722,824 | +0.63(+1.19%) |
Jul 19, 2010 | 52.63 | 52.68 | 51.73 | 52.46 | 4,727,891 | +0.17(+0.33%) |
Jul 16, 2010 | 52.29 | 53.47 | 52.13 | 52.29 | 6,660,554 | -0.82(-1.55%) |
Jul 15, 2010 | 53.72 | 53.72 | 52.67 | 53.11 | 7,186,799 | -0.53(-1.00%) |
Jul 14, 2010 | 53.70 | 54.05 | 53.29 | 53.65 | 31,421 | -0.32(-0.60%) |
Jul 13, 2010 | 53.97 | 54.63 | 53.51 | 53.97 | 45,518 | +0.83(+1.57%) |
Jul 12, 2010 | 52.88 | 53.14 | 52.56 | 53.14 | 4,964,062 | +0.06(+0.12%) |
Jul 09, 2010 | 53.07 | 53.13 | 52.39 | 53.07 | 4,361,484 | +0.61(+1.16%) |
Jul 08, 2010 | 52.40 | 52.70 | 51.73 | 52.46 | 11,708 | +0.45(+0.87%) |
Jul 07, 2010 | 50.67 | 52.05 | 50.34 | 52.01 | 7,675,150 | +1.54(+3.05%) |
Jul 06, 2010 | 50.68 | 51.28 | 50.06 | 50.48 | 2,928 | +0.30(+0.61%) |
Jul 02, 2010 | 50.17 | 51.03 | 49.76 | 50.17 | 5,846,817 | -0.57(-1.12%) |
Jul 01, 2010 | 51.07 | 51.28 | 50.27 | 50.74 | 10,545,086 | -0.28(-0.56%) |
Jun 30, 2010 | 51.02 | 51.82 | 50.52 | 51.02 | 37,629 | +0.44(+0.87%) |
Jun 29, 2010 | 50.59 | 51.06 | 49.64 | 50.59 | 10,468 | -0.38(-0.75%) |
Jun 25, 2010 | 50.97 | 51.09 | 50.31 | 50.97 | 6,718,386 | +0.47(+0.92%) |
Jun 24, 2010 | 50.50 | 51.57 | 50.30 | 50.50 | 49,633 | -1.25(-2.42%) |
Jun 23, 2010 | 51.83 | 52.09 | 51.32 | 51.75 | 5,522,156 | +0.06(+0.11%) |
Jun 22, 2010 | 52.78 | 52.88 | 51.60 | 51.70 | 21,105 | -0.93(-1.77%) |
Jun 21, 2010 | 52.94 | 53.61 | 52.37 | 52.63 | 6,291,967 | +0.19(+0.36%) |
Jun 18, 2010 | 52.44 | 52.57 | 51.92 | 52.44 | 8,144,035 | +0.10(+0.19%) |
Jun 17, 2010 | 52.54 | 52.56 | 51.61 | 52.34 | 6,155,669 | +0.10(+0.19%) |
Jun 16, 2010 | 52.25 | 52.32 | 51.02 | 52.25 | 8,297,291 | +0.72(+1.39%) |
Jun 15, 2010 | 51.53 | 51.59 | 50.86 | 51.53 | 8,546 | +1.05(+2.09%) |
Jun 14, 2010 | 51.02 | 51.24 | 50.42 | 50.48 | 5,591,684 | -0.10(-0.20%) |
Jun 11, 2010 | 49.52 | 50.64 | 49.49 | 50.58 | 7,177,191 | +0.56(+1.12%) |
Jun 10, 2010 | 50.02 | 50.12 | 48.85 | 50.02 | 68,454 | +1.71(+3.53%) |
Jun 09, 2010 | 48.75 | 49.16 | 48.12 | 48.31 | 7,435,477 | -0.08(-0.17%) |
Jun 08, 2010 | 48.28 | 48.54 | 46.97 | 48.40 | 11,191,765 | +0.12(+0.24%) |
Jun 07, 2010 | 49.20 | 49.65 | 48.25 | 48.28 | 9,188,122 | -0.88(-1.79%) |
Jun 04, 2010 | 49.16 | 49.93 | 48.96 | 49.16 | 12,621,182 | -1.45(-2.86%) |
Jun 03, 2010 | 51.22 | 51.52 | 50.17 | 50.60 | 12,200,236 | -0.26(-0.51%) |
Jun 02, 2010 | 50.77 | 50.96 | 50.07 | 50.86 | 75,091 | +0.43(+0.86%) |
Jun 01, 2010 | 50.85 | 51.59 | 50.37 | 50.43 | 48,239 | -0.80(-1.56%) |
May 28, 2010 | 51.23 | 52.77 | 50.88 | 51.23 | 10,035,782 | -1.37(-2.60%) |
May 27, 2010 | 51.94 | 52.67 | 51.70 | 52.60 | 7,051,334 | +1.46(+2.85%) |
May 26, 2010 | 51.68 | 52.12 | 51.05 | 51.14 | 7,966 | -0.19(-0.38%) |
May 25, 2010 | 50.84 | 51.39 | 49.94 | 51.33 | 8,832,086 | -0.08(-0.15%) |
May 24, 2010 | 52.15 | 52.15 | 51.31 | 51.41 | 5,613,151 | -0.72(-1.38%) |
May 21, 2010 | 50.66 | 52.17 | 50.48 | 52.13 | 10,046,459 | +0.70(+1.36%) |
May 20, 2010 | 51.81 | 52.38 | 51.35 | 51.43 | 7,895 | -1.89(-3.54%) |
May 19, 2010 | 53.83 | 53.83 | 52.94 | 53.32 | 9,915,671 | -0.62(-1.14%) |
May 18, 2010 | 54.62 | 55.33 | 53.83 | 53.93 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.49 | 54.66 | 53.29 | 54.36 | 4,971,992 | +0.00(+0.00%) |
May 14, 2010 | 54.36 | 54.92 | 53.89 | 54.36 | 6,446,875 | -0.58(-1.06%) |
May 13, 2010 | 55.24 | 55.85 | 54.83 | 54.94 | 5,163,800 | -0.55(-0.98%) |
May 12, 2010 | 54.81 | 55.60 | 54.70 | 55.49 | 5,344,803 | +0.90(+1.65%) |
May 11, 2010 | 55.12 | 55.19 | 54.48 | 54.59 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.84 | 55.27 | 54.50 | 55.19 | 9,770,002 | +2.14(+4.04%) |
May 07, 2010 | 53.70 | 54.12 | 52.16 | 53.04 | 13,037,230 | +5.87(+12.45%) |
May 06, 2010 | 47.17 | 58.11 | 43.64 | 47.17 | 12,144 | -8.45(-15.20%) |
May 05, 2010 | 55.70 | 55.99 | 55.26 | 55.62 | 7,602,021 | -0.66(-1.17%) |
May 04, 2010 | 57.27 | 57.27 | 55.85 | 56.28 | 8,499,969 | -1.37(-2.37%) |