Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 56.98 | 56.98 | 56.05 | 56.34 | 38,335 | -0.78(-1.37%) |
Apr 28, 2011 | 56.98 | 57.21 | 55.59 | 57.12 | 27,369 | -0.03(-0.05%) |
Apr 27, 2011 | 56.58 | 57.15 | 56.41 | 57.15 | 16,903 | +0.70(+1.25%) |
Apr 26, 2011 | 55.52 | 56.48 | 55.52 | 56.44 | 12,121 | +1.15(+2.09%) |
Apr 25, 2011 | 55.62 | 55.62 | 54.68 | 55.29 | 15,723 | -0.12(-0.22%) |
Apr 21, 2011 | 55.67 | 55.82 | 55.25 | 55.41 | 5,424 | +0.20(+0.36%) |
Apr 20, 2011 | 56.14 | 56.14 | 55.01 | 55.21 | 60,996 | -0.06(-0.10%) |
Apr 19, 2011 | 55.12 | 55.66 | 54.35 | 55.27 | 36,290 | +0.34(+0.62%) |
Apr 18, 2011 | 54.34 | 57.45 | 54.34 | 54.93 | 36,339 | +0.17(+0.31%) |
Apr 15, 2011 | 54.80 | 54.97 | 54.24 | 54.75 | 25,422 | -0.02(-0.04%) |
Apr 14, 2011 | 55.12 | 55.39 | 54.41 | 54.78 | 13,270 | -0.55(-0.99%) |
Apr 13, 2011 | 55.66 | 56.12 | 55.24 | 55.32 | 25,546 | -0.14(-0.24%) |
Apr 12, 2011 | 56.24 | 56.74 | 55.42 | 55.46 | 17,275 | -0.99(-1.75%) |
Apr 11, 2011 | 56.76 | 56.76 | 56.10 | 56.45 | 24,643 | +0.15(+0.27%) |
Apr 08, 2011 | 56.40 | 56.48 | 56.24 | 56.30 | 23,223 | +0.04(+0.06%) |
Apr 07, 2011 | 56.78 | 57.14 | 56.26 | 56.26 | 29,026 | -0.42(-0.74%) |
Apr 06, 2011 | 56.08 | 56.76 | 56.04 | 56.68 | 29,091 | +0.61(+1.08%) |
Apr 05, 2011 | 56.58 | 57.59 | 55.99 | 56.08 | 27,228 | -0.71(-1.24%) |
Apr 04, 2011 | 56.41 | 57.38 | 56.38 | 56.78 | 21,552 | +0.37(+0.66%) |
Apr 01, 2011 | 56.60 | 56.66 | 56.11 | 56.41 | 20,664 | +0.03(+0.05%) |
Mar 31, 2011 | 55.84 | 56.62 | 55.84 | 56.39 | 14,056 | +0.28(+0.51%) |
Mar 30, 2011 | 55.17 | 56.11 | 55.17 | 56.10 | 13,406 | +0.85(+1.53%) |
Mar 29, 2011 | 54.34 | 55.80 | 54.28 | 55.25 | 53,615 | +0.49(+0.90%) |
Mar 28, 2011 | 54.85 | 55.23 | 54.68 | 54.76 | 33,451 | +0.04(+0.07%) |
Mar 25, 2011 | 54.77 | 54.95 | 54.61 | 54.73 | 29,207 | -0.26(-0.47%) |
Mar 24, 2011 | 55.44 | 55.44 | 54.51 | 54.98 | 23,574 | +0.28(+0.51%) |
Mar 23, 2011 | 55.13 | 55.13 | 54.39 | 54.70 | 23,956 | -0.64(-1.16%) |
Mar 22, 2011 | 55.00 | 55.54 | 55.00 | 55.35 | 19,867 | +0.35(+0.63%) |
Mar 21, 2011 | 54.46 | 55.37 | 54.29 | 55.00 | 35,970 | +1.12(+2.08%) |
Mar 18, 2011 | 55.41 | 55.57 | 53.54 | 53.88 | 126,383 | -0.84(-1.54%) |
Mar 17, 2011 | 56.26 | 56.26 | 54.57 | 54.72 | 40,230 | -0.46(-0.84%) |
Mar 16, 2011 | 54.92 | 55.63 | 54.92 | 55.18 | 23,275 | -0.25(-0.45%) |
Mar 15, 2011 | 55.40 | 56.41 | 54.69 | 55.43 | 40,151 | +0.02(+0.04%) |
Mar 14, 2011 | 55.84 | 56.09 | 55.02 | 55.41 | 22,447 | -0.85(-1.52%) |
Mar 11, 2011 | 55.83 | 56.58 | 55.72 | 56.26 | 11,537 | +0.57(+1.02%) |
Mar 10, 2011 | 56.37 | 56.52 | 55.34 | 55.69 | 15,650 | -1.10(-1.94%) |
Mar 09, 2011 | 57.25 | 57.25 | 56.49 | 56.80 | 30,916 | -0.28(-0.50%) |
Mar 08, 2011 | 56.17 | 57.80 | 56.13 | 57.08 | 29,375 | +0.88(+1.56%) |
Mar 07, 2011 | 56.82 | 57.55 | 56.11 | 56.21 | 30,769 | -0.54(-0.95%) |
Mar 04, 2011 | 57.18 | 57.73 | 56.73 | 56.75 | 24,968 | -0.60(-1.04%) |
Mar 03, 2011 | 56.16 | 57.41 | 56.15 | 57.35 | 41,742 | +1.67(+3.01%) |
Mar 02, 2011 | 56.49 | 56.65 | 55.61 | 55.67 | 30,516 | -0.49(-0.87%) |
Mar 01, 2011 | 57.80 | 57.80 | 56.14 | 56.16 | 13,064 | -1.16(-2.02%) |
Feb 28, 2011 | 57.13 | 57.80 | 57.13 | 57.32 | 17,243 | +0.39(+0.68%) |
Feb 25, 2011 | 57.06 | 57.15 | 55.50 | 56.93 | 53,043 | +0.36(+0.64%) |
Feb 24, 2011 | 57.06 | 57.75 | 56.43 | 56.57 | 36,978 | -0.28(-0.48%) |
Feb 23, 2011 | 58.63 | 58.96 | 56.84 | 56.84 | 21,380 | -1.14(-1.96%) |
Feb 22, 2011 | 59.36 | 59.71 | 57.94 | 57.98 | 19,479 | -1.79(-3.00%) |
Feb 18, 2011 | 60.03 | 60.16 | 59.77 | 59.77 | 3,330 | -0.83(-1.36%) |
Feb 17, 2011 | 60.12 | 60.62 | 58.82 | 60.60 | 10,431 | +0.71(+1.19%) |
Feb 16, 2011 | 59.41 | 60.46 | 58.61 | 59.88 | 15,034 | +0.54(+0.92%) |
Feb 15, 2011 | 59.32 | 59.78 | 58.92 | 59.34 | 20,355 | +0.18(+0.30%) |
Feb 14, 2011 | 58.99 | 59.33 | 58.56 | 59.16 | 31,022 | -0.04(-0.07%) |
Feb 11, 2011 | 58.83 | 59.51 | 58.71 | 59.21 | 13,544 | +0.42(+0.72%) |
Feb 10, 2011 | 58.88 | 59.35 | 58.76 | 58.78 | 6,611 | -0.17(-0.29%) |
Feb 09, 2011 | 59.67 | 59.87 | 58.65 | 58.95 | 35,920 | -0.73(-1.22%) |
Feb 08, 2011 | 58.58 | 59.87 | 58.58 | 59.68 | 9,654 | +0.26(+0.44%) |
Feb 07, 2011 | 58.66 | 59.86 | 58.11 | 59.42 | 14,445 | +0.73(+1.24%) |
Feb 04, 2011 | 59.02 | 59.15 | 57.90 | 58.69 | 18,518 | -0.02(-0.04%) |
Feb 03, 2011 | 59.14 | 59.14 | 57.79 | 58.71 | 9,953 | -0.17(-0.29%) |
Feb 02, 2011 | 59.44 | 59.44 | 57.24 | 58.88 | 11,405 | -0.78(-1.31%) |
Feb 01, 2011 | 59.05 | 59.66 | 58.70 | 59.66 | 17,741 | +0.86(+1.46%) |
Jan 31, 2011 | 59.79 | 60.04 | 58.21 | 58.80 | 15,712 | -0.63(-1.07%) |
Jan 28, 2011 | 61.82 | 61.85 | 59.41 | 59.44 | 20,528 | -2.09(-3.40%) |
Jan 27, 2011 | 61.85 | 62.27 | 60.33 | 61.53 | 18,822 | -0.20(-0.33%) |
Jan 26, 2011 | 61.84 | 62.94 | 61.08 | 61.74 | 38,512 | +0.36(+0.59%) |
Jan 25, 2011 | 60.36 | 61.38 | 60.09 | 61.38 | 26,648 | +0.71(+1.16%) |
Jan 24, 2011 | 60.04 | 61.48 | 59.38 | 60.67 | 30,743 | +0.65(+1.08%) |
Jan 21, 2011 | 61.13 | 61.30 | 59.60 | 60.02 | 28,721 | -0.80(-1.31%) |
Jan 20, 2011 | 60.92 | 61.50 | 60.09 | 60.82 | 17,447 | -0.18(-0.30%) |
Jan 19, 2011 | 61.10 | 61.59 | 60.00 | 61.00 | 44,739 | -0.08(-0.13%) |
Jan 18, 2011 | 60.14 | 61.41 | 60.14 | 61.08 | 27,631 | +0.71(+1.18%) |
Jan 14, 2011 | 60.33 | 60.77 | 59.93 | 60.37 | 19,648 | -0.42(-0.68%) |
Jan 13, 2011 | 61.58 | 61.63 | 60.76 | 60.79 | 34,815 | -0.90(-1.46%) |
Jan 12, 2011 | 61.71 | 62.15 | 61.03 | 61.69 | 44,293 | +0.42(+0.68%) |
Jan 11, 2011 | 61.07 | 61.60 | 60.02 | 61.27 | 47,748 | +0.36(+0.59%) |
Jan 10, 2011 | 61.46 | 61.46 | 60.86 | 60.91 | 32,617 | -0.75(-1.22%) |
Jan 07, 2011 | 62.34 | 62.34 | 61.59 | 61.67 | 10,589 | -0.35(-0.56%) |
Jan 06, 2011 | 62.42 | 62.46 | 61.94 | 62.01 | 8,148 | -0.35(-0.57%) |
Jan 05, 2011 | 61.01 | 62.52 | 61.01 | 62.37 | 17,867 | +1.02(+1.67%) |
Jan 04, 2011 | 61.53 | 62.01 | 60.88 | 61.34 | 10,851 | -0.39(-0.63%) |
Jan 03, 2011 | 60.31 | 62.01 | 60.31 | 61.73 | 14,328 | +1.35(+2.23%) |
Dec 31, 2010 | 61.09 | 61.29 | 60.31 | 60.38 | 9,827 | -0.27(-0.44%) |
Dec 30, 2010 | 60.67 | 60.93 | 60.51 | 60.65 | 16,932 | -0.14(-0.23%) |
Dec 29, 2010 | 61.05 | 61.12 | 60.09 | 60.79 | 13,614 | -0.01(-0.02%) |
Dec 28, 2010 | 60.55 | 61.12 | 60.12 | 60.81 | 11,550 | -0.21(-0.35%) |
Dec 27, 2010 | 60.09 | 61.29 | 60.09 | 61.02 | 13,661 | +0.85(+1.42%) |
Dec 23, 2010 | 60.71 | 60.91 | 60.17 | 60.17 | 16,107 | -0.52(-0.86%) |
Dec 22, 2010 | 60.27 | 60.69 | 60.23 | 60.69 | 11,062 | +0.70(+1.16%) |
Dec 21, 2010 | 59.50 | 59.99 | 59.39 | 59.99 | 13,843 | +0.49(+0.82%) |
Dec 20, 2010 | 59.93 | 60.44 | 59.38 | 59.50 | 79,419 | -0.08(-0.13%) |
Dec 17, 2010 | 58.95 | 59.69 | 58.88 | 59.58 | 76,928 | +0.82(+1.39%) |
Dec 16, 2010 | 57.99 | 59.14 | 57.99 | 58.76 | 9,220 | +0.61(+1.04%) |
Dec 15, 2010 | 58.49 | 58.95 | 58.03 | 58.16 | 23,089 | -0.26(-0.45%) |
Dec 14, 2010 | 59.45 | 59.89 | 58.35 | 58.42 | 22,162 | -0.67(-1.13%) |
Dec 13, 2010 | 59.49 | 59.69 | 58.97 | 59.09 | 10,091 | +0.15(+0.25%) |
Dec 10, 2010 | 58.25 | 58.94 | 57.94 | 58.94 | 20,886 | +0.69(+1.19%) |
Dec 09, 2010 | 57.73 | 58.25 | 56.90 | 58.25 | 32,405 | +0.88(+1.54%) |
Dec 08, 2010 | 57.98 | 58.26 | 56.97 | 57.37 | 19,485 | -0.61(-1.06%) |
Dec 07, 2010 | 57.34 | 58.37 | 57.14 | 57.98 | 17,539 | +1.01(+1.77%) |
Dec 06, 2010 | 57.04 | 57.60 | 56.72 | 56.97 | 16,527 | -0.20(-0.36%) |
Dec 03, 2010 | 56.22 | 57.53 | 56.17 | 57.18 | 20,151 | +0.47(+0.82%) |
Dec 02, 2010 | 56.08 | 56.77 | 56.08 | 56.71 | 17,823 | +0.56(+0.99%) |
Dec 01, 2010 | 56.24 | 56.27 | 55.59 | 56.15 | 32,025 | +0.61(+1.10%) |
Nov 30, 2010 | 55.67 | 55.93 | 55.29 | 55.54 | 32,292 | -0.48(-0.86%) |
Nov 29, 2010 | 55.41 | 56.25 | 55.41 | 56.02 | 12,437 | +0.36(+0.64%) |
Nov 26, 2010 | 55.39 | 55.87 | 55.39 | 55.66 | 12,738 | -0.62(-1.10%) |
Nov 24, 2010 | 55.91 | 56.29 | 56.29 | 56.29 | 11,308 | +0.92(+1.67%) |
Nov 23, 2010 | 55.34 | 56.03 | 55.25 | 55.36 | 23,312 | -0.22(-0.39%) |
Nov 22, 2010 | 55.87 | 56.27 | 55.53 | 55.58 | 15,360 | -0.46(-0.82%) |
Nov 19, 2010 | 56.17 | 56.57 | 55.47 | 56.04 | 15,451 | -0.41(-0.72%) |
Nov 18, 2010 | 55.75 | 56.83 | 55.34 | 56.45 | 12,936 | +1.54(+2.80%) |
Nov 17, 2010 | 54.48 | 55.53 | 54.48 | 54.91 | 7,651 | +0.26(+0.47%) |
Nov 16, 2010 | 55.83 | 56.24 | 54.56 | 54.65 | 23,522 | -1.46(-2.60%) |
Nov 15, 2010 | 56.01 | 56.29 | 55.59 | 56.11 | 8,593 | +0.22(+0.39%) |
Nov 12, 2010 | 56.24 | 56.36 | 55.90 | 55.90 | 12,369 | -0.61(-1.08%) |
Nov 11, 2010 | 56.73 | 57.20 | 56.23 | 56.50 | 24,715 | -0.68(-1.20%) |
Nov 10, 2010 | 56.68 | 57.52 | 55.93 | 57.19 | 17,433 | +0.38(+0.66%) |
Nov 09, 2010 | 58.26 | 58.88 | 56.81 | 56.81 | 28,266 | -1.19(-2.06%) |
Nov 08, 2010 | 58.47 | 58.87 | 57.72 | 58.00 | 15,132 | -0.58(-0.99%) |
Nov 05, 2010 | 57.81 | 58.59 | 57.08 | 58.58 | 11,500 | +0.94(+1.62%) |
Nov 04, 2010 | 57.06 | 57.65 | 56.47 | 57.65 | 24,490 | +1.21(+2.14%) |
Nov 03, 2010 | 56.19 | 56.82 | 55.90 | 56.44 | 13,818 | +0.03(+0.06%) |
Nov 02, 2010 | 56.33 | 56.45 | 55.98 | 56.41 | 15,722 | +0.57(+1.01%) |
Nov 01, 2010 | 55.23 | 55.97 | 54.75 | 55.84 | 56,634 | +1.05(+1.92%) |
Oct 29, 2010 | 55.18 | 55.18 | 54.60 | 54.78 | 19,250 | -0.78(-1.40%) |
Oct 28, 2010 | 56.51 | 56.56 | 55.56 | 55.56 | 12,185 | -0.49(-0.87%) |
Oct 27, 2010 | 55.43 | 56.22 | 55.43 | 56.05 | 16,000 | +0.46(+0.83%) |
Oct 25, 2010 | 54.99 | 56.37 | 54.99 | 55.59 | 47,185 | +1.08(+1.97%) |
Oct 22, 2010 | 54.85 | 55.26 | 54.51 | 54.51 | 26,947 | -0.59(-1.08%) |
Oct 21, 2010 | 54.83 | 55.11 | 54.48 | 55.11 | 21,207 | +0.29(+0.54%) |
Oct 20, 2010 | 53.67 | 54.98 | 53.67 | 54.81 | 11,750 | +1.19(+2.23%) |
Oct 19, 2010 | 54.39 | 55.14 | 53.49 | 53.62 | 18,356 | -1.38(-2.50%) |
Oct 18, 2010 | 54.72 | 54.99 | 54.30 | 54.99 | 9,545 | +0.28(+0.51%) |
Oct 15, 2010 | 55.05 | 55.25 | 54.66 | 54.71 | 13,002 | +0.06(+0.10%) |
Oct 14, 2010 | 54.71 | 55.35 | 54.40 | 54.66 | 23,213 | +0.00(+0.00%) |
Oct 13, 2010 | 54.69 | 55.14 | 54.19 | 54.66 | 12,608 | +0.07(+0.13%) |
Oct 12, 2010 | 53.16 | 54.71 | 53.04 | 54.59 | 22,308 | +1.38(+2.59%) |
Oct 11, 2010 | 54.17 | 54.17 | 53.21 | 53.21 | 19,682 | -0.71(-1.31%) |
Oct 08, 2010 | 53.94 | 54.28 | 53.71 | 53.92 | 11,557 | +0.29(+0.55%) |
Oct 07, 2010 | 54.44 | 54.44 | 53.35 | 53.63 | 8,708 | -0.30(-0.56%) |
Oct 06, 2010 | 53.38 | 54.54 | 53.34 | 53.93 | 13,211 | +0.39(+0.73%) |
Oct 05, 2010 | 53.52 | 53.57 | 52.77 | 53.53 | 33,107 | +0.62(+1.17%) |
Oct 04, 2010 | 53.22 | 53.31 | 52.86 | 52.91 | 30,535 | -0.38(-0.71%) |
Oct 01, 2010 | 53.08 | 53.90 | 52.77 | 53.29 | 16,366 | +0.23(+0.43%) |
Sep 30, 2010 | 53.38 | 53.88 | 52.66 | 53.06 | 20,420 | +0.31(+0.60%) |
Sep 29, 2010 | 53.43 | 53.76 | 52.69 | 52.75 | 12,745 | -0.47(-0.89%) |
Sep 28, 2010 | 52.70 | 53.49 | 52.17 | 53.22 | 17,076 | +0.94(+1.80%) |
Sep 27, 2010 | 53.14 | 53.18 | 52.28 | 52.28 | 18,673 | -0.80(-1.51%) |
Sep 24, 2010 | 52.59 | 53.08 | 52.03 | 53.08 | 30,044 | +1.19(+2.29%) |
Sep 23, 2010 | 51.86 | 52.41 | 51.78 | 51.89 | 56,940 | -0.14(-0.27%) |
Sep 22, 2010 | 52.46 | 52.53 | 52.03 | 52.03 | 25,554 | -0.41(-0.77%) |
Sep 21, 2010 | 53.16 | 53.16 | 52.44 | 52.44 | 35,439 | -0.52(-0.99%) |
Sep 20, 2010 | 52.91 | 53.36 | 52.39 | 52.96 | 66,873 | +0.39(+0.74%) |
Sep 17, 2010 | 54.30 | 54.53 | 52.56 | 52.57 | 81,372 | -2.43(-4.42%) |
Sep 15, 2010 | 55.09 | 55.42 | 54.27 | 55.00 | 39,902 | -0.18(-0.33%) |
Sep 14, 2010 | 54.83 | 55.62 | 53.47 | 55.18 | 42,300 | +0.41(+0.75%) |
Sep 13, 2010 | 53.53 | 55.00 | 53.53 | 54.77 | 16,391 | +1.49(+2.81%) |
Sep 10, 2010 | 54.02 | 54.02 | 52.31 | 53.28 | 34,036 | -0.32(-0.60%) |
Sep 09, 2010 | 54.12 | 54.46 | 52.77 | 53.60 | 24,850 | -0.20(-0.36%) |
Sep 08, 2010 | 53.54 | 54.00 | 53.26 | 53.79 | 26,250 | +1.33(+2.53%) |
Sep 07, 2010 | 54.41 | 54.45 | 52.38 | 52.47 | 22,333 | -2.19(-4.01%) |
Sep 03, 2010 | 55.42 | 56.38 | 54.48 | 54.66 | 28,677 | -0.20(-0.36%) |
Sep 02, 2010 | 54.37 | 54.95 | 53.86 | 54.85 | 13,785 | +0.39(+0.72%) |
Sep 01, 2010 | 53.52 | 54.53 | 53.03 | 54.46 | 27,067 | +1.53(+2.89%) |
Aug 31, 2010 | 52.15 | 53.04 | 51.79 | 52.93 | 77,491 | +0.86(+1.66%) |
Aug 30, 2010 | 53.14 | 53.71 | 52.04 | 52.07 | 22,755 | -1.17(-2.19%) |
Aug 27, 2010 | 52.86 | 53.63 | 52.31 | 53.24 | 66,997 | +0.73(+1.38%) |
Aug 26, 2010 | 53.65 | 53.90 | 52.49 | 52.51 | 25,983 | -1.07(-2.00%) |
Aug 25, 2010 | 53.49 | 53.80 | 52.38 | 53.58 | 31,932 | -0.21(-0.39%) |
Aug 24, 2010 | 53.22 | 54.08 | 52.57 | 53.79 | 55,313 | -0.12(-0.23%) |
Aug 23, 2010 | 54.01 | 54.79 | 53.58 | 53.92 | 34,156 | +0.15(+0.27%) |
Aug 20, 2010 | 53.87 | 54.21 | 53.62 | 53.77 | 21,310 | -0.16(-0.30%) |
Aug 19, 2010 | 54.67 | 55.13 | 53.89 | 53.93 | 18,991 | -0.94(-1.71%) |
Aug 18, 2010 | 55.33 | 55.82 | 54.49 | 54.87 | 14,593 | -0.64(-1.15%) |
Aug 17, 2010 | 54.86 | 55.73 | 54.18 | 55.51 | 29,694 | +1.30(+2.40%) |
Aug 16, 2010 | 53.95 | 54.21 | 53.41 | 54.21 | 23,578 | +0.15(+0.28%) |
Aug 13, 2010 | 54.54 | 54.63 | 53.74 | 54.05 | 29,934 | -0.45(-0.82%) |
Aug 12, 2010 | 53.93 | 54.95 | 53.67 | 54.50 | 20,131 | +0.17(+0.31%) |
Aug 11, 2010 | 55.90 | 55.90 | 54.17 | 54.34 | 28,322 | -2.30(-4.06%) |
Aug 10, 2010 | 57.31 | 57.61 | 56.36 | 56.64 | 14,748 | -0.95(-1.66%) |
Aug 09, 2010 | 56.58 | 58.02 | 55.48 | 57.59 | 42,111 | +1.11(+1.96%) |
Aug 06, 2010 | 56.65 | 57.65 | 56.03 | 56.49 | 23,576 | -0.49(-0.86%) |
Aug 05, 2010 | 56.38 | 58.50 | 56.33 | 56.98 | 37,600 | +0.39(+0.68%) |
Aug 04, 2010 | 55.78 | 57.30 | 55.52 | 56.59 | 46,420 | +1.28(+2.31%) |
Aug 03, 2010 | 55.55 | 55.87 | 55.10 | 55.31 | 25,717 | -0.79(-1.40%) |
Aug 02, 2010 | 54.97 | 56.20 | 54.97 | 56.10 | 37,397 | +1.98(+3.65%) |
Jul 30, 2010 | 55.17 | 55.82 | 54.12 | 54.12 | 34,299 | -1.50(-2.70%) |
Jul 29, 2010 | 55.06 | 56.10 | 54.66 | 55.62 | 30,831 | +0.98(+1.80%) |
Jul 28, 2010 | 56.12 | 56.12 | 54.64 | 54.64 | 15,485 | -1.49(-2.65%) |
Jul 27, 2010 | 57.13 | 57.61 | 55.28 | 56.13 | 25,657 | -1.49(-2.58%) |
Jul 26, 2010 | 57.53 | 58.04 | 56.96 | 57.61 | 21,922 | +0.60(+1.06%) |
Jul 23, 2010 | 55.96 | 57.61 | 55.96 | 57.01 | 24,768 | +0.53(+0.93%) |
Jul 22, 2010 | 54.81 | 56.82 | 54.81 | 56.49 | 35,166 | +2.21(+4.08%) |
Jul 21, 2010 | 56.02 | 56.40 | 54.28 | 54.28 | 25,866 | -1.33(-2.40%) |
Jul 20, 2010 | 54.73 | 55.63 | 54.26 | 55.61 | 40,193 | +0.35(+0.64%) |
Jul 19, 2010 | 54.52 | 55.38 | 54.16 | 55.26 | 22,625 | +1.00(+1.85%) |
Jul 16, 2010 | 57.09 | 57.28 | 54.16 | 54.25 | 31,360 | -3.44(-5.97%) |
Jul 15, 2010 | 58.33 | 58.33 | 57.01 | 57.70 | 14,649 | -0.55(-0.94%) |
Jul 14, 2010 | 58.76 | 59.27 | 57.69 | 58.24 | 31,126 | -0.91(-1.54%) |
Jul 13, 2010 | 57.76 | 59.32 | 57.76 | 59.16 | 30,007 | +1.77(+3.08%) |
Jul 12, 2010 | 57.46 | 57.80 | 57.05 | 57.39 | 29,237 | -0.21(-0.36%) |
Jul 09, 2010 | 57.01 | 57.61 | 56.25 | 57.59 | 39,700 | +0.60(+1.06%) |
Jul 08, 2010 | 57.82 | 57.97 | 56.19 | 56.99 | 60,223 | +0.08(+0.15%) |
Jul 07, 2010 | 55.63 | 56.99 | 55.42 | 56.91 | 50,056 | +2.00(+3.64%) |
Jul 06, 2010 | 56.16 | 56.58 | 54.11 | 54.91 | 74,280 | +0.01(+0.03%) |
Jul 02, 2010 | 55.92 | 55.92 | 54.05 | 54.90 | 71,505 | -0.84(-1.50%) |
Jul 01, 2010 | 56.00 | 56.00 | 52.36 | 55.73 | 103,201 | -0.25(-0.44%) |
Jun 30, 2010 | 57.22 | 58.20 | 55.61 | 55.98 | 101,934 | -0.93(-1.64%) |
Jun 29, 2010 | 59.18 | 59.18 | 56.78 | 56.92 | 68,058 | -4.34(-7.08%) |
Jun 25, 2010 | 60.17 | 63.47 | 60.06 | 61.25 | 885,418 | +0.97(+1.61%) |
Jun 24, 2010 | 61.25 | 61.96 | 59.54 | 60.28 | 78,696 | -1.31(-2.12%) |
Jun 23, 2010 | 62.34 | 62.88 | 60.88 | 61.59 | 68,319 | -0.80(-1.27%) |
Jun 22, 2010 | 65.50 | 65.96 | 62.03 | 62.39 | 64,419 | -2.70(-4.14%) |
Jun 21, 2010 | 66.02 | 66.64 | 64.71 | 65.08 | 45,818 | -0.54(-0.82%) |
Jun 18, 2010 | 65.48 | 66.15 | 64.70 | 65.62 | 51,010 | +0.17(+0.26%) |
Jun 17, 2010 | 66.57 | 66.71 | 64.84 | 65.45 | 37,305 | -0.92(-1.39%) |
Jun 16, 2010 | 68.22 | 71.19 | 65.30 | 66.37 | 78,415 | -2.44(-3.55%) |
Jun 15, 2010 | 66.37 | 70.44 | 65.07 | 68.81 | 79,834 | +2.68(+4.06%) |
Jun 14, 2010 | 71.99 | 72.29 | 65.84 | 66.13 | 184,579 | -6.33(-8.74%) |
Jun 11, 2010 | 69.79 | 72.50 | 68.88 | 72.46 | 29,003 | +1.96(+2.79%) |
Jun 10, 2010 | 70.12 | 70.92 | 69.76 | 70.50 | 49,539 | +1.53(+2.22%) |
Jun 09, 2010 | 70.31 | 70.63 | 68.46 | 68.97 | 42,406 | -0.59(-0.85%) |
Jun 08, 2010 | 68.25 | 70.08 | 67.72 | 69.56 | 51,366 | +2.32(+3.44%) |
Jun 07, 2010 | 68.42 | 69.70 | 67.14 | 67.25 | 42,325 | -0.61(-0.90%) |
Jun 04, 2010 | 70.12 | 70.51 | 67.76 | 67.85 | 48,527 | -3.06(-4.32%) |
Jun 03, 2010 | 72.34 | 73.18 | 70.73 | 70.92 | 31,288 | -1.48(-2.04%) |
Jun 02, 2010 | 71.64 | 72.47 | 70.52 | 72.40 | 61,702 | +1.29(+1.82%) |
Jun 01, 2010 | 71.43 | 72.91 | 70.40 | 71.10 | 41,244 | -0.46(-0.64%) |
May 28, 2010 | 74.19 | 73.80 | 71.56 | 71.56 | 33,844 | -2.62(-3.53%) |
May 27, 2010 | 71.31 | 74.19 | 71.14 | 74.19 | 56,006 | +4.07(+5.80%) |
May 26, 2010 | 69.75 | 71.93 | 69.15 | 70.12 | 124,932 | +1.74(+2.55%) |
May 25, 2010 | 67.50 | 68.70 | 66.27 | 68.37 | 45,131 | -0.32(-0.47%) |
May 24, 2010 | 71.03 | 71.03 | 68.52 | 68.70 | 27,757 | -2.22(-3.13%) |
May 21, 2010 | 67.19 | 71.08 | 65.30 | 70.91 | 70,107 | +3.22(+4.75%) |
May 20, 2010 | 69.88 | 71.23 | 66.57 | 67.69 | 38,761 | -3.72(-5.21%) |
May 19, 2010 | 71.99 | 71.99 | 70.09 | 71.41 | 36,153 | -0.57(-0.79%) |
May 18, 2010 | 73.09 | 73.81 | 71.98 | 71.98 | 56,504 | -0.81(-1.11%) |
May 17, 2010 | 73.51 | 73.91 | 72.23 | 72.79 | 45,979 | -0.51(-0.69%) |
May 14, 2010 | 73.44 | 74.20 | 72.72 | 73.30 | 41,236 | -0.20(-0.27%) |
May 13, 2010 | 74.81 | 75.25 | 73.50 | 73.50 | 19,485 | -1.43(-1.91%) |
May 12, 2010 | 74.73 | 75.85 | 73.84 | 74.93 | 48,300 | +0.74(+1.00%) |
May 11, 2010 | 74.73 | 75.10 | 73.54 | 74.19 | 31,298 | -0.62(-0.83%) |
May 10, 2010 | 74.71 | 76.42 | 73.84 | 74.80 | 67,867 | +2.06(+2.83%) |
May 07, 2010 | 74.62 | 75.36 | 70.79 | 72.74 | 61,387 | -1.34(-1.81%) |
May 06, 2010 | 74.19 | 77.37 | 73.19 | 74.08 | 79,211 | -0.84(-1.12%) |
May 05, 2010 | 75.65 | 75.65 | 73.75 | 74.92 | 29,947 | +0.40(+0.53%) |
May 04, 2010 | 74.56 | 75.71 | 74.19 | 74.52 | 32,347 | -1.54(-2.02%) |