Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 57.57 | 57.87 | 57.40 | 57.56 | 9,058,952 | +0.10(+0.17%) |
May 23, 2011 | 56.79 | 57.60 | 56.76 | 57.46 | 9,408,689 | +0.12(+0.21%) |
May 20, 2011 | 57.67 | 57.71 | 57.11 | 57.35 | 6,880,916 | -0.13(-0.22%) |
May 19, 2011 | 56.84 | 57.55 | 56.68 | 57.47 | 8,462,264 | +0.70(+1.24%) |
May 18, 2011 | 56.35 | 56.77 | 56.23 | 56.77 | 6,280,791 | +0.40(+0.70%) |
May 17, 2011 | 56.21 | 56.62 | 56.03 | 56.37 | 9,302,096 | -0.15(-0.26%) |
May 16, 2011 | 56.03 | 56.59 | 56.03 | 56.52 | 8,966,136 | +0.28(+0.50%) |
May 13, 2011 | 56.13 | 56.36 | 55.99 | 56.24 | 7,497,881 | +0.06(+0.10%) |
May 12, 2011 | 55.23 | 56.22 | 55.10 | 56.18 | 9,175,704 | +0.80(+1.45%) |
May 11, 2011 | 55.50 | 55.70 | 55.14 | 55.38 | 6,182,991 | -0.14(-0.25%) |
May 10, 2011 | 55.39 | 55.62 | 55.21 | 55.52 | 6,287,629 | +0.28(+0.50%) |
May 09, 2011 | 55.35 | 55.60 | 55.08 | 55.24 | 9,023,449 | +0.42(+0.77%) |
May 06, 2011 | 54.91 | 55.28 | 54.78 | 54.82 | 8,732,207 | +0.07(+0.13%) |
May 05, 2011 | 54.91 | 55.15 | 54.47 | 54.75 | 9,205,147 | -0.33(-0.59%) |
May 04, 2011 | 54.96 | 55.24 | 54.90 | 55.07 | 7,890,532 | +0.09(+0.16%) |
May 03, 2011 | 54.77 | 55.09 | 54.68 | 54.98 | 6,386,070 | +0.21(+0.38%) |
May 02, 2011 | 54.80 | 54.82 | 54.72 | 54.78 | 5,774,133 | +0.23(+0.42%) |
Apr 29, 2011 | 54.36 | 54.74 | 54.17 | 54.55 | 6,455,369 | +0.20(+0.36%) |
Apr 28, 2011 | 54.33 | 54.64 | 53.99 | 54.35 | 5,731,872 | +0.11(+0.21%) |
Apr 27, 2011 | 53.92 | 54.30 | 53.64 | 54.24 | 8,265,637 | +0.65(+1.21%) |
Apr 26, 2011 | 53.77 | 53.87 | 53.32 | 53.59 | 6,972,028 | -0.13(-0.25%) |
Apr 25, 2011 | 53.41 | 53.81 | 53.31 | 53.72 | 5,501,112 | +0.15(+0.29%) |
Apr 21, 2011 | 53.91 | 54.11 | 53.28 | 53.57 | 13,544,657 | -1.04(-1.90%) |
Apr 20, 2011 | 53.76 | 54.61 | 53.75 | 54.61 | 11,440,252 | +1.25(+2.35%) |
Apr 19, 2011 | 53.55 | 53.63 | 53.24 | 53.35 | 6,914,594 | -0.28(-0.52%) |
Apr 18, 2011 | 53.56 | 53.88 | 53.21 | 53.63 | 7,092,092 | -0.26(-0.49%) |
Apr 15, 2011 | 53.83 | 54.01 | 53.40 | 53.90 | 6,614,841 | +0.22(+0.40%) |
Apr 14, 2011 | 53.44 | 53.79 | 53.25 | 53.68 | 5,009,029 | +0.13(+0.23%) |
Apr 13, 2011 | 53.61 | 53.95 | 53.28 | 53.56 | 6,984,362 | +0.16(+0.30%) |
Apr 12, 2011 | 52.82 | 53.60 | 52.82 | 53.40 | 6,851,072 | +0.29(+0.54%) |
Apr 11, 2011 | 53.05 | 53.28 | 52.94 | 53.11 | 5,659,022 | +0.15(+0.28%) |
Apr 08, 2011 | 53.11 | 53.20 | 52.78 | 52.96 | 5,304,443 | +0.02(+0.04%) |
Apr 07, 2011 | 53.17 | 53.45 | 52.70 | 52.94 | 7,780,577 | -0.49(-0.93%) |
Apr 06, 2011 | 53.48 | 53.57 | 53.26 | 53.44 | 8,124,894 | +0.08(+0.16%) |
Apr 05, 2011 | 53.12 | 53.45 | 52.92 | 53.35 | 6,141,483 | +0.15(+0.27%) |
Apr 04, 2011 | 53.15 | 53.28 | 53.03 | 53.21 | 4,718,612 | +0.28(+0.53%) |
Apr 01, 2011 | 53.15 | 53.28 | 52.85 | 52.93 | 5,593,033 | -0.07(-0.13%) |
Mar 31, 2011 | 52.82 | 53.25 | 52.77 | 53.00 | 6,469,081 | +0.20(+0.37%) |
Mar 30, 2011 | 52.80 | 52.80 | 52.80 | 52.80 | 4,998,801 | +0.31(+0.58%) |
Mar 29, 2011 | 52.15 | 52.55 | 52.15 | 52.50 | 4,320,595 | +0.26(+0.49%) |
Mar 28, 2011 | 52.62 | 52.68 | 52.24 | 52.24 | 4,424,550 | -0.17(-0.33%) |
Mar 25, 2011 | 52.24 | 52.76 | 52.07 | 52.41 | 6,681,928 | +0.22(+0.43%) |
Mar 24, 2011 | 51.96 | 52.24 | 51.88 | 52.19 | 6,184,925 | +0.28(+0.54%) |
Mar 23, 2011 | 51.37 | 52.00 | 51.31 | 51.91 | 7,262,481 | +0.46(+0.89%) |
Mar 22, 2011 | 51.54 | 51.75 | 51.22 | 51.45 | 6,460,964 | +0.08(+0.15%) |
Mar 21, 2011 | 51.36 | 51.47 | 51.26 | 51.38 | 7,687,573 | +0.54(+1.05%) |
Mar 18, 2011 | 51.18 | 51.40 | 50.77 | 50.84 | 13,195,276 | -0.29(-0.56%) |
Mar 17, 2011 | 51.63 | 51.68 | 50.93 | 51.13 | 8,804,686 | +0.01(+0.03%) |
Mar 16, 2011 | 52.06 | 52.07 | 50.97 | 51.11 | 15,203,166 | -1.21(-2.32%) |
Mar 15, 2011 | 52.37 | 52.71 | 52.29 | 52.32 | 9,984,869 | -0.38(-0.73%) |
Mar 14, 2011 | 53.01 | 53.22 | 52.56 | 52.71 | 11,471,306 | -0.74(-1.38%) |
Mar 11, 2011 | 53.19 | 53.66 | 52.94 | 53.44 | 6,389,195 | +0.03(+0.07%) |
Mar 10, 2011 | 52.69 | 53.81 | 52.44 | 53.41 | 11,715,298 | +0.63(+1.19%) |
Mar 09, 2011 | 52.71 | 52.94 | 52.38 | 52.78 | 7,665,384 | +0.16(+0.30%) |
Mar 08, 2011 | 52.75 | 52.97 | 52.22 | 52.62 | 12,857,671 | -0.52(-0.97%) |
Mar 07, 2011 | 53.20 | 53.80 | 52.89 | 53.14 | 11,421,454 | +0.18(+0.34%) |
Mar 04, 2011 | 53.01 | 53.35 | 52.63 | 52.96 | 7,778,796 | -0.15(-0.28%) |
Mar 03, 2011 | 52.42 | 53.38 | 52.36 | 53.10 | 10,615,227 | +1.08(+2.08%) |
Mar 02, 2011 | 52.00 | 52.10 | 51.29 | 52.02 | 11,249,644 | -0.14(-0.27%) |
Mar 01, 2011 | 52.73 | 52.87 | 52.04 | 52.16 | 13,019,167 | -0.55(-1.04%) |
Feb 28, 2011 | 51.90 | 52.85 | 51.90 | 52.71 | 16,259,427 | +0.86(+1.67%) |
Feb 25, 2011 | 52.17 | 52.48 | 51.84 | 51.85 | 9,341,314 | -0.11(-0.21%) |
Feb 24, 2011 | 51.80 | 52.04 | 51.51 | 51.96 | 10,572,417 | +0.01(+0.03%) |
Feb 23, 2011 | 52.49 | 52.82 | 51.53 | 51.95 | 10,181,412 | -0.35(-0.67%) |
Feb 22, 2011 | 52.47 | 52.81 | 52.18 | 52.30 | 10,181,109 | -0.30(-0.56%) |
Feb 18, 2011 | 52.56 | 52.73 | 52.07 | 52.60 | 7,883,875 | +0.10(+0.20%) |
Feb 17, 2011 | 52.44 | 52.60 | 52.30 | 52.49 | 6,279,397 | -0.03(-0.05%) |
Feb 16, 2011 | 52.70 | 52.74 | 52.34 | 52.52 | 5,875,180 | -0.09(-0.17%) |
Feb 15, 2011 | 52.42 | 52.74 | 52.37 | 52.61 | 5,533,452 | -0.06(-0.12%) |
Feb 14, 2011 | 52.56 | 52.82 | 52.39 | 52.67 | 6,532,728 | +0.07(+0.13%) |
Feb 11, 2011 | 52.37 | 52.67 | 52.17 | 52.60 | 6,655,901 | +0.26(+0.50%) |
Feb 10, 2011 | 52.49 | 52.73 | 52.18 | 52.34 | 7,869,708 | -0.12(-0.22%) |
Feb 09, 2011 | 52.16 | 52.50 | 51.94 | 52.46 | 8,462,730 | +0.39(+0.76%) |
Feb 08, 2011 | 51.38 | 52.49 | 51.26 | 52.06 | 17,165,552 | +1.32(+2.60%) |
Feb 07, 2011 | 51.21 | 51.37 | 50.64 | 50.75 | 16,819,830 | -0.41(-0.81%) |
Feb 04, 2011 | 50.94 | 51.47 | 50.88 | 51.16 | 14,046,878 | -0.11(-0.22%) |
Feb 03, 2011 | 51.01 | 51.31 | 50.99 | 51.27 | 16,105,052 | +0.39(+0.77%) |
Feb 02, 2011 | 50.77 | 50.96 | 50.49 | 50.88 | 8,456,070 | +0.12(+0.23%) |
Feb 01, 2011 | 51.28 | 51.30 | 50.57 | 50.76 | 12,261,961 | -0.14(-0.27%) |
Jan 31, 2011 | 50.99 | 51.11 | 50.68 | 50.90 | 9,223,523 | +0.27(+0.53%) |
Jan 28, 2011 | 51.38 | 51.63 | 50.47 | 50.63 | 13,140,559 | -0.74(-1.44%) |
Jan 27, 2011 | 52.11 | 52.13 | 51.36 | 51.37 | 11,023,761 | -0.57(-1.09%) |
Jan 26, 2011 | 52.22 | 52.31 | 51.92 | 51.93 | 9,654,289 | -0.21(-0.41%) |
Jan 25, 2011 | 52.08 | 52.29 | 51.82 | 52.15 | 10,078,476 | +0.08(+0.16%) |
Jan 24, 2011 | 51.30 | 52.40 | 51.23 | 52.06 | 23,717,396 | +0.24(+0.47%) |
Jan 21, 2011 | 52.33 | 52.33 | 51.57 | 51.82 | 14,226,530 | -0.10(-0.20%) |
Jan 20, 2011 | 52.09 | 52.33 | 51.59 | 51.93 | 12,003,527 | -0.13(-0.25%) |
Jan 19, 2011 | 51.89 | 52.12 | 51.64 | 52.06 | 15,485,879 | +0.46(+0.90%) |
Jan 18, 2011 | 51.57 | 52.06 | 51.34 | 51.59 | 16,252,372 | +0.43(+0.84%) |
Jan 14, 2011 | 50.02 | 51.21 | 49.84 | 51.17 | 15,301,246 | +0.96(+1.91%) |
Jan 13, 2011 | 50.74 | 50.81 | 50.06 | 50.21 | 21,005,936 | -0.65(-1.28%) |
Jan 12, 2011 | 51.38 | 51.38 | 50.75 | 50.86 | 15,022,091 | -0.20(-0.39%) |
Jan 11, 2011 | 51.01 | 51.46 | 50.83 | 51.06 | 12,534,483 | +0.23(+0.46%) |
Jan 10, 2011 | 51.30 | 51.44 | 50.79 | 50.82 | 16,415,131 | -0.56(-1.09%) |
Jan 07, 2011 | 51.37 | 51.53 | 50.84 | 51.38 | 16,317,072 | +0.11(+0.22%) |
Jan 06, 2011 | 51.75 | 51.77 | 51.18 | 51.27 | 16,959,558 | -0.39(-0.76%) |
Jan 05, 2011 | 51.59 | 51.75 | 51.34 | 51.66 | 25,919,238 | +0.32(+0.63%) |
Jan 04, 2011 | 52.33 | 52.44 | 51.20 | 51.34 | 52,790,136 | -1.77(-3.33%) |
Jan 03, 2011 | 53.27 | 53.61 | 52.92 | 53.11 | 11,602,689 | +0.08(+0.14%) |
Dec 31, 2010 | 53.00 | 53.10 | 52.74 | 53.03 | 3,596,902 | +0.00(+0.00%) |
Dec 30, 2010 | 53.10 | 53.23 | 52.87 | 53.03 | 3,712,592 | -0.16(-0.30%) |
Dec 29, 2010 | 53.02 | 53.54 | 52.94 | 53.19 | 5,189,092 | +0.39(+0.73%) |
Dec 28, 2010 | 52.81 | 52.93 | 52.47 | 52.80 | 4,288,946 | +0.00(+0.00%) |
Dec 27, 2010 | 53.01 | 53.02 | 52.67 | 52.80 | 3,781,472 | -0.37(-0.69%) |
Dec 23, 2010 | 53.20 | 53.27 | 53.03 | 53.17 | 4,148,579 | -0.03(-0.07%) |
Dec 22, 2010 | 53.23 | 53.45 | 53.14 | 53.20 | 5,092,176 | +0.10(+0.20%) |
Dec 21, 2010 | 53.29 | 53.29 | 52.86 | 53.10 | 6,208,835 | -0.04(-0.08%) |
Dec 20, 2010 | 53.16 | 53.24 | 53.07 | 53.14 | 6,869,375 | +0.08(+0.14%) |
Dec 17, 2010 | 53.00 | 53.17 | 52.93 | 53.07 | 13,036,354 | +0.07(+0.13%) |
Dec 16, 2010 | 53.33 | 53.33 | 52.87 | 53.00 | 9,384,562 | -0.19(-0.35%) |
Dec 15, 2010 | 53.36 | 53.51 | 53.14 | 53.18 | 8,866,522 | -0.09(-0.17%) |
Dec 14, 2010 | 53.23 | 53.45 | 53.14 | 53.27 | 8,744,537 | +0.00(+0.00%) |
Dec 13, 2010 | 53.71 | 53.72 | 53.25 | 53.27 | 10,032,322 | -0.31(-0.58%) |
Dec 10, 2010 | 53.65 | 53.78 | 53.42 | 53.58 | 7,702,028 | -0.03(-0.06%) |
Dec 09, 2010 | 54.72 | 54.72 | 53.51 | 53.62 | 15,332,944 | -0.78(-1.44%) |
Dec 08, 2010 | 54.46 | 54.55 | 53.97 | 54.40 | 13,542,549 | -1.11(-1.99%) |
Dec 07, 2010 | 55.24 | 55.92 | 55.20 | 55.51 | 11,199,017 | +0.46(+0.84%) |
Dec 06, 2010 | 55.06 | 55.23 | 54.86 | 55.04 | 4,506,774 | -0.06(-0.11%) |
Dec 03, 2010 | 54.79 | 55.13 | 54.61 | 55.10 | 5,230,813 | +0.26(+0.48%) |
Dec 02, 2010 | 54.90 | 55.03 | 54.73 | 54.84 | 7,229,801 | +0.06(+0.11%) |
Dec 01, 2010 | 54.68 | 54.98 | 54.65 | 54.78 | 7,705,093 | +0.68(+1.26%) |
Nov 30, 2010 | 53.72 | 54.39 | 53.54 | 54.10 | 8,046,417 | +0.03(+0.05%) |
Nov 29, 2010 | 53.85 | 54.21 | 53.30 | 54.07 | 7,204,626 | +0.23(+0.42%) |
Nov 26, 2010 | 54.32 | 54.34 | 53.84 | 53.84 | 3,759,158 | -0.64(-1.18%) |
Nov 24, 2010 | 54.41 | 54.48 | 54.48 | 54.48 | 6,520,439 | +0.32(+0.59%) |
Nov 23, 2010 | 54.19 | 54.29 | 53.77 | 54.16 | 7,972,566 | -0.35(-0.64%) |
Nov 22, 2010 | 54.41 | 54.52 | 54.19 | 54.51 | 15,910,999 | -0.08(-0.15%) |
Nov 19, 2010 | 54.24 | 54.61 | 53.99 | 54.59 | 15,850,789 | +0.43(+0.78%) |
Nov 18, 2010 | 53.90 | 54.48 | 53.90 | 54.17 | 16,167,685 | +0.45(+0.83%) |
Nov 17, 2010 | 53.08 | 53.83 | 53.08 | 53.72 | 7,702,783 | +0.65(+1.23%) |
Nov 16, 2010 | 53.88 | 53.91 | 52.87 | 53.07 | 9,860,266 | -1.06(-1.95%) |
Nov 15, 2010 | 54.14 | 54.42 | 54.00 | 54.13 | 5,458,029 | +0.08(+0.14%) |
Nov 12, 2010 | 54.36 | 54.46 | 53.57 | 54.05 | 7,228,609 | -0.58(-1.07%) |
Nov 11, 2010 | 54.40 | 54.74 | 54.38 | 54.64 | 6,475,280 | +0.14(+0.25%) |
Nov 10, 2010 | 54.20 | 54.55 | 53.92 | 54.50 | 5,855,487 | +0.27(+0.51%) |
Nov 09, 2010 | 54.29 | 54.33 | 53.96 | 54.22 | 6,615,468 | +0.10(+0.19%) |
Nov 08, 2010 | 54.11 | 54.43 | 53.95 | 54.12 | 7,097,864 | -0.24(-0.44%) |
Nov 05, 2010 | 54.42 | 54.42 | 54.02 | 54.36 | 7,655,619 | +0.08(+0.15%) |
Nov 04, 2010 | 54.24 | 54.48 | 54.05 | 54.28 | 8,179,120 | +0.47(+0.87%) |
Nov 03, 2010 | 53.75 | 53.96 | 53.35 | 53.81 | 5,926,460 | +0.07(+0.13%) |
Nov 02, 2010 | 53.74 | 53.99 | 53.66 | 53.74 | 5,389,163 | +0.36(+0.67%) |
Nov 01, 2010 | 53.51 | 53.90 | 53.04 | 53.39 | 7,236,204 | +0.08(+0.14%) |
Oct 29, 2010 | 53.20 | 54.77 | 53.06 | 53.31 | 6,329,502 | +0.20(+0.37%) |
Oct 28, 2010 | 53.28 | 53.31 | 52.87 | 53.11 | 7,802,565 | +0.00(+0.00%) |
Oct 27, 2010 | 53.79 | 53.90 | 52.78 | 53.11 | 12,339,734 | -0.84(-1.55%) |
Oct 25, 2010 | 54.15 | 54.33 | 53.90 | 53.95 | 5,978,996 | +0.10(+0.19%) |
Oct 22, 2010 | 53.50 | 53.98 | 53.37 | 53.85 | 6,162,576 | +0.08(+0.14%) |
Oct 21, 2010 | 53.77 | 54.48 | 53.66 | 53.77 | 11,239,611 | +0.71(+1.33%) |
Oct 20, 2010 | 52.97 | 53.57 | 52.90 | 53.07 | 9,353,675 | +0.29(+0.55%) |
Oct 19, 2010 | 52.84 | 53.21 | 52.57 | 52.78 | 7,623,469 | -0.23(-0.43%) |
Oct 18, 2010 | 53.15 | 53.43 | 52.89 | 53.00 | 7,842,010 | -0.11(-0.21%) |
Oct 15, 2010 | 53.11 | 53.31 | 52.74 | 53.11 | 9,138,402 | +0.30(+0.57%) |
Oct 14, 2010 | 51.94 | 52.85 | 51.87 | 52.81 | 9,662,118 | +0.88(+1.70%) |
Oct 13, 2010 | 52.02 | 52.15 | 51.69 | 51.93 | 6,380,819 | +0.12(+0.22%) |
Oct 12, 2010 | 51.90 | 51.98 | 51.33 | 51.81 | 6,864,804 | -0.01(-0.01%) |
Oct 11, 2010 | 52.11 | 52.27 | 51.60 | 51.82 | 5,336,596 | -0.35(-0.67%) |
Oct 08, 2010 | 52.17 | 52.31 | 51.85 | 52.17 | 6,009,684 | +0.16(+0.32%) |
Oct 07, 2010 | 51.76 | 52.09 | 51.76 | 52.00 | 8,066 | +0.21(+0.40%) |
Oct 06, 2010 | 51.96 | 52.06 | 51.69 | 51.80 | 6,907,175 | -0.18(-0.34%) |
Oct 05, 2010 | 51.68 | 52.08 | 51.58 | 51.98 | 32,219 | +0.60(+1.16%) |
Oct 04, 2010 | 51.35 | 51.50 | 51.00 | 51.38 | 5,695,102 | +0.02(+0.04%) |
Oct 01, 2010 | 51.36 | 51.55 | 51.10 | 51.36 | 10,497,398 | +0.28(+0.55%) |
Sep 30, 2010 | 51.08 | 51.39 | 50.64 | 51.08 | 49,551 | +0.04(+0.08%) |
Sep 29, 2010 | 51.12 | 51.24 | 50.93 | 51.04 | 4,899 | -0.12(-0.24%) |
Sep 28, 2010 | 51.39 | 51.39 | 50.88 | 51.16 | 3,953 | -0.09(-0.17%) |
Sep 27, 2010 | 51.57 | 51.68 | 51.24 | 51.25 | 8,690,354 | -0.23(-0.45%) |
Sep 24, 2010 | 51.69 | 51.72 | 51.37 | 51.48 | 8,530,867 | +0.32(+0.62%) |
Sep 23, 2010 | 51.17 | 51.71 | 51.13 | 51.17 | 1,590 | -0.34(-0.65%) |
Sep 22, 2010 | 51.66 | 51.95 | 51.41 | 51.50 | 7,499,176 | -0.26(-0.50%) |
Sep 21, 2010 | 51.63 | 51.93 | 51.33 | 51.76 | 729 | +0.27(+0.53%) |
Sep 20, 2010 | 50.95 | 51.65 | 50.93 | 51.49 | 6,144,530 | +0.54(+1.06%) |
Sep 17, 2010 | 50.95 | 51.27 | 50.82 | 50.95 | 11,574,372 | -0.27(-0.52%) |
Sep 15, 2010 | 50.54 | 51.30 | 50.53 | 51.21 | 6,636,368 | +0.53(+1.04%) |
Sep 14, 2010 | 51.05 | 51.12 | 50.60 | 50.69 | 291 | -0.43(-0.84%) |
Sep 13, 2010 | 51.58 | 51.65 | 50.73 | 51.12 | 11,453,712 | -0.30(-0.59%) |
Sep 10, 2010 | 50.86 | 51.50 | 50.85 | 51.42 | 10,917,288 | +0.44(+0.86%) |
Sep 09, 2010 | 50.96 | 52.15 | 50.49 | 50.98 | 55,079 | -1.17(-2.25%) |
Sep 08, 2010 | 52.06 | 52.28 | 51.93 | 52.15 | 11,018 | +0.19(+0.37%) |
Sep 07, 2010 | 51.39 | 52.09 | 51.37 | 51.96 | 26,291 | +0.49(+0.95%) |
Sep 03, 2010 | 51.34 | 51.65 | 51.02 | 51.48 | 10,694,517 | +0.05(+0.09%) |
Sep 02, 2010 | 51.24 | 51.45 | 50.93 | 51.43 | 2,278 | +0.33(+0.64%) |
Sep 01, 2010 | 50.67 | 51.14 | 50.54 | 51.10 | 9,841,954 | +1.01(+2.01%) |
Aug 31, 2010 | 50.08 | 50.26 | 49.73 | 50.09 | 22,726 | +0.08(+0.15%) |
Aug 30, 2010 | 50.26 | 50.36 | 49.86 | 50.02 | 6,766,235 | +0.00(+0.00%) |
Aug 27, 2010 | 50.34 | 50.40 | 49.57 | 50.02 | 9,691,348 | +0.19(+0.38%) |
Aug 26, 2010 | 50.14 | 50.19 | 49.74 | 49.82 | 7,666,858 | +0.03(+0.05%) |
Aug 25, 2010 | 49.19 | 49.97 | 49.19 | 49.80 | 6,984 | +0.32(+0.65%) |
Aug 24, 2010 | 49.50 | 49.74 | 49.12 | 49.48 | 63,960 | -0.42(-0.85%) |
Aug 23, 2010 | 50.03 | 50.31 | 49.89 | 49.90 | 7,942,912 | +0.18(+0.36%) |
Aug 20, 2010 | 49.58 | 49.80 | 49.45 | 49.72 | 8,180,961 | +0.07(+0.15%) |
Aug 19, 2010 | 49.77 | 49.94 | 49.29 | 49.65 | 115,421 | -0.19(-0.38%) |
Aug 18, 2010 | 49.82 | 50.23 | 49.53 | 49.84 | 3,737 | +0.02(+0.04%) |
Aug 17, 2010 | 49.04 | 50.11 | 48.81 | 49.82 | 24,121 | +0.97(+1.99%) |
Aug 16, 2010 | 48.82 | 49.07 | 48.67 | 48.84 | 7,254,192 | -0.07(-0.14%) |
Aug 13, 2010 | 48.91 | 49.31 | 48.78 | 48.91 | 8,729,684 | -0.12(-0.24%) |
Aug 12, 2010 | 48.33 | 49.09 | 48.33 | 49.03 | 8,293,566 | +0.32(+0.66%) |
Aug 11, 2010 | 48.99 | 49.21 | 48.65 | 48.71 | 3,796 | -0.71(-1.43%) |
Aug 10, 2010 | 49.42 | 49.65 | 48.97 | 49.42 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.27 | 49.90 | 49.23 | 49.61 | 13,111,944 | +0.80(+1.64%) |
Aug 06, 2010 | 48.81 | 48.85 | 47.64 | 48.81 | 9,958,307 | +0.88(+1.83%) |
Aug 05, 2010 | 47.97 | 47.97 | 47.52 | 47.93 | 7,997,540 | -0.16(-0.34%) |
Aug 04, 2010 | 47.89 | 48.27 | 47.77 | 48.10 | 34,790 | +0.16(+0.34%) |
Aug 03, 2010 | 47.77 | 48.20 | 47.67 | 47.93 | 1,791 | +0.14(+0.28%) |
Aug 02, 2010 | 47.97 | 47.97 | 47.58 | 47.80 | 8,592,958 | +0.35(+0.75%) |
Jul 30, 2010 | 47.44 | 47.61 | 46.67 | 47.44 | 8,805,792 | +0.24(+0.50%) |
Jul 29, 2010 | 47.76 | 47.80 | 46.88 | 47.21 | 1,133 | -0.27(-0.56%) |
Jul 28, 2010 | 47.47 | 47.89 | 47.20 | 47.47 | 2,144 | -0.43(-0.89%) |
Jul 27, 2010 | 47.90 | 48.33 | 47.62 | 47.90 | 2,128 | -0.32(-0.66%) |
Jul 26, 2010 | 47.65 | 48.22 | 47.56 | 48.22 | 8,124,781 | +0.66(+1.39%) |
Jul 23, 2010 | 48.14 | 48.42 | 46.91 | 47.56 | 17,985,848 | -1.02(-2.10%) |
Jul 22, 2010 | 47.97 | 48.67 | 47.97 | 48.58 | 2,642 | +0.88(+1.84%) |
Jul 21, 2010 | 48.26 | 48.31 | 47.39 | 47.70 | 8,427,449 | -0.52(-1.07%) |
Jul 20, 2010 | 48.22 | 48.28 | 47.25 | 48.22 | 8,045,858 | +0.65(+1.37%) |
Jul 19, 2010 | 47.61 | 47.89 | 47.25 | 47.57 | 7,455,507 | -0.02(-0.04%) |
Jul 16, 2010 | 47.59 | 48.50 | 47.53 | 47.59 | 8,790,488 | -0.68(-1.41%) |
Jul 15, 2010 | 48.24 | 48.62 | 47.92 | 48.27 | 8,040,055 | +0.03(+0.06%) |
Jul 14, 2010 | 47.97 | 48.29 | 47.74 | 48.24 | 1,369 | +0.04(+0.08%) |
Jul 13, 2010 | 48.20 | 48.35 | 47.71 | 48.20 | 34,295 | +0.61(+1.29%) |
Jul 12, 2010 | 46.92 | 47.63 | 46.92 | 47.59 | 7,967,149 | +0.49(+1.04%) |
Jul 09, 2010 | 47.10 | 47.17 | 46.78 | 47.10 | 6,632,986 | +0.14(+0.29%) |
Jul 08, 2010 | 46.13 | 47.05 | 45.96 | 46.96 | 32,628 | +1.14(+2.49%) |
Jul 07, 2010 | 44.97 | 45.84 | 44.91 | 45.82 | 9,734,187 | +0.84(+1.86%) |
Jul 06, 2010 | 45.26 | 45.65 | 44.65 | 44.98 | 5,279 | -0.02(-0.05%) |
Jul 02, 2010 | 45.00 | 45.59 | 44.88 | 45.00 | 7,761,764 | -0.39(-0.85%) |
Jul 01, 2010 | 45.40 | 45.52 | 44.44 | 45.39 | 16,056,170 | +0.57(+1.28%) |
Jun 30, 2010 | 44.82 | 45.48 | 44.77 | 44.82 | 38,845 | -0.37(-0.81%) |
Jun 29, 2010 | 45.32 | 45.44 | 44.97 | 45.18 | 3,045 | -0.69(-1.50%) |
Jun 25, 2010 | 45.87 | 46.46 | 45.84 | 45.87 | 11,828,126 | -0.21(-0.46%) |
Jun 24, 2010 | 46.08 | 46.63 | 46.00 | 46.08 | 17,641 | -0.61(-1.31%) |
Jun 23, 2010 | 46.82 | 47.15 | 46.59 | 46.69 | 8,000,090 | -0.01(-0.01%) |
Jun 22, 2010 | 47.63 | 47.88 | 46.64 | 46.70 | 279 | -0.87(-1.83%) |
Jun 21, 2010 | 47.81 | 47.97 | 47.47 | 47.57 | 7,647,770 | +0.03(+0.06%) |
Jun 18, 2010 | 47.55 | 47.92 | 47.50 | 47.55 | 12,960,117 | -0.12(-0.24%) |
Jun 17, 2010 | 48.00 | 48.02 | 47.21 | 47.66 | 731 | -0.16(-0.34%) |
Jun 16, 2010 | 47.82 | 47.97 | 47.63 | 47.82 | 6,685,065 | -0.07(-0.16%) |
Jun 15, 2010 | 47.90 | 47.96 | 47.52 | 47.90 | 5,338 | +0.75(+1.59%) |
Jun 14, 2010 | 47.59 | 47.61 | 47.15 | 47.15 | 6,651,080 | -0.16(-0.35%) |
Jun 11, 2010 | 46.85 | 47.32 | 46.78 | 47.31 | 7,889,076 | +0.12(+0.25%) |
Jun 10, 2010 | 47.20 | 47.23 | 46.75 | 47.20 | 34,634 | +0.76(+1.63%) |
Jun 09, 2010 | 46.73 | 46.88 | 46.29 | 46.44 | 13,112,827 | -0.10(-0.22%) |
Jun 08, 2010 | 45.69 | 46.57 | 44.78 | 46.55 | 146 | +1.13(+2.49%) |
Jun 07, 2010 | 45.34 | 46.14 | 45.08 | 45.42 | 14,415,896 | +0.03(+0.07%) |
Jun 04, 2010 | 45.38 | 46.33 | 45.26 | 45.38 | 11,108,307 | -0.78(-1.69%) |
Jun 03, 2010 | 46.13 | 46.44 | 45.89 | 46.16 | 6,470,461 | +0.05(+0.12%) |
Jun 02, 2010 | 45.27 | 46.13 | 45.04 | 46.11 | 8,451,668 | +0.96(+2.12%) |