Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.39 | 74.50 | 73.39 | 73.68 | 223,805 | +0.88(+1.21%) |
May 23, 2011 | 72.53 | 73.12 | 72.30 | 72.80 | 368,751 | -1.13(-1.53%) |
May 20, 2011 | 74.00 | 74.52 | 72.98 | 73.93 | 279,478 | -0.05(-0.07%) |
May 19, 2011 | 74.15 | 74.55 | 73.40 | 73.98 | 323,955 | +0.10(+0.14%) |
May 18, 2011 | 72.56 | 74.38 | 72.45 | 73.88 | 322,422 | +1.56(+2.16%) |
May 17, 2011 | 71.96 | 72.69 | 71.47 | 72.32 | 477,444 | -0.05(-0.07%) |
May 16, 2011 | 72.58 | 73.90 | 72.23 | 72.37 | 413,795 | -0.66(-0.90%) |
May 13, 2011 | 73.66 | 74.08 | 72.36 | 73.03 | 359,523 | -0.39(-0.53%) |
May 12, 2011 | 73.12 | 73.96 | 72.06 | 73.42 | 647,636 | -0.13(-0.17%) |
May 11, 2011 | 75.40 | 75.40 | 73.04 | 73.55 | 464,857 | -2.23(-2.95%) |
May 10, 2011 | 75.46 | 76.07 | 74.81 | 75.78 | 338,401 | +0.44(+0.58%) |
May 09, 2011 | 74.38 | 75.73 | 74.25 | 75.34 | 307,226 | +1.33(+1.80%) |
May 06, 2011 | 74.32 | 75.66 | 73.30 | 74.01 | 594,423 | +0.28(+0.39%) |
May 05, 2011 | 74.19 | 74.91 | 72.89 | 73.73 | 914,213 | -1.56(-2.07%) |
May 04, 2011 | 76.49 | 76.53 | 74.67 | 75.28 | 576,663 | -1.47(-1.91%) |
May 03, 2011 | 78.29 | 78.29 | 76.11 | 76.75 | 398,111 | -2.02(-2.56%) |
May 02, 2011 | 78.54 | 78.80 | 78.27 | 78.77 | 292,603 | -1.14(-1.43%) |
Apr 29, 2011 | 78.60 | 79.91 | 78.60 | 79.91 | 248,418 | +1.39(+1.78%) |
Apr 28, 2011 | 78.40 | 78.91 | 77.93 | 78.52 | 222,852 | -0.18(-0.23%) |
Apr 27, 2011 | 79.09 | 79.09 | 77.40 | 78.70 | 158,193 | -0.05(-0.06%) |
Apr 26, 2011 | 78.11 | 78.83 | 77.93 | 78.74 | 203,001 | +0.80(+1.02%) |
Apr 25, 2011 | 78.32 | 78.38 | 77.49 | 77.95 | 192,995 | -0.40(-0.51%) |
Apr 21, 2011 | 78.00 | 78.42 | 77.68 | 78.35 | 203,806 | +0.53(+0.68%) |
Apr 20, 2011 | 77.60 | 77.89 | 77.20 | 77.82 | 224,563 | +1.65(+2.17%) |
Apr 19, 2011 | 75.32 | 76.27 | 75.32 | 76.17 | 158,846 | +0.77(+1.02%) |
Apr 18, 2011 | 75.73 | 75.73 | 74.64 | 75.40 | 354,094 | -1.26(-1.64%) |
Apr 15, 2011 | 76.19 | 76.71 | 75.57 | 76.66 | 162,411 | +0.75(+0.99%) |
Apr 14, 2011 | 75.03 | 76.11 | 74.70 | 75.90 | 175,146 | +0.51(+0.68%) |
Apr 13, 2011 | 75.63 | 76.01 | 74.81 | 75.39 | 177,540 | +0.29(+0.38%) |
Apr 12, 2011 | 76.51 | 76.59 | 74.59 | 75.10 | 972,341 | -2.28(-2.94%) |
Apr 11, 2011 | 79.25 | 79.25 | 77.19 | 77.38 | 257,813 | -1.70(-2.15%) |
Apr 08, 2011 | 79.19 | 79.63 | 78.62 | 79.08 | 132,038 | +0.30(+0.38%) |
Apr 07, 2011 | 78.58 | 79.06 | 78.09 | 78.78 | 127,581 | +0.09(+0.11%) |
Apr 06, 2011 | 80.02 | 80.14 | 78.41 | 78.69 | 227,424 | -0.89(-1.12%) |
Apr 05, 2011 | 79.31 | 79.98 | 79.21 | 79.58 | 206,431 | +0.19(+0.24%) |
Apr 04, 2011 | 79.69 | 79.78 | 79.26 | 79.39 | 301,300 | +0.06(+0.08%) |
Apr 01, 2011 | 79.75 | 79.90 | 79.07 | 79.33 | 244,830 | +0.34(+0.43%) |
Mar 31, 2011 | 79.56 | 80.02 | 78.99 | 78.99 | 255,815 | -0.18(-0.22%) |
Mar 30, 2011 | 79.08 | 79.48 | 78.47 | 79.17 | 266,393 | +0.68(+0.86%) |
Mar 29, 2011 | 77.43 | 78.65 | 77.23 | 78.49 | 259,978 | +0.87(+1.12%) |
Mar 28, 2011 | 77.75 | 78.53 | 77.51 | 77.62 | 332,740 | -0.12(-0.16%) |
Mar 25, 2011 | 77.19 | 78.03 | 76.91 | 77.74 | 194,341 | +0.74(+0.97%) |
Mar 24, 2011 | 77.12 | 77.14 | 76.28 | 76.99 | 316,937 | +0.22(+0.29%) |
Mar 23, 2011 | 76.69 | 77.02 | 76.13 | 76.77 | 343,268 | +0.09(+0.12%) |
Mar 22, 2011 | 76.97 | 77.07 | 76.43 | 76.68 | 403,385 | -0.16(-0.21%) |
Mar 21, 2011 | 76.62 | 76.84 | 76.46 | 76.84 | 396,543 | +2.11(+2.82%) |
Mar 18, 2011 | 75.54 | 75.88 | 74.50 | 74.73 | 292,289 | -0.16(-0.21%) |
Mar 17, 2011 | 73.77 | 75.15 | 73.64 | 74.89 | 258,050 | +2.18(+2.99%) |
Mar 16, 2011 | 74.12 | 74.75 | 71.96 | 72.71 | 791,670 | -1.19(-1.61%) |
Mar 15, 2011 | 73.68 | 74.49 | 73.38 | 73.90 | 407,777 | -0.63(-0.84%) |
Mar 14, 2011 | 73.67 | 74.71 | 73.29 | 74.53 | 396,567 | +0.37(+0.49%) |
Mar 11, 2011 | 72.18 | 74.65 | 72.03 | 74.17 | 518,555 | +1.25(+1.72%) |
Mar 10, 2011 | 74.66 | 75.69 | 72.71 | 72.91 | 701,711 | -2.78(-3.67%) |
Mar 09, 2011 | 76.03 | 76.51 | 75.50 | 75.69 | 224,114 | -0.55(-0.72%) |
Mar 08, 2011 | 76.93 | 76.93 | 75.57 | 76.24 | 335,888 | -0.63(-0.82%) |
Mar 07, 2011 | 77.75 | 78.29 | 76.47 | 76.87 | 325,333 | -0.55(-0.72%) |
Mar 04, 2011 | 77.96 | 77.96 | 76.86 | 77.43 | 308,289 | -0.39(-0.50%) |
Mar 03, 2011 | 77.06 | 77.89 | 76.84 | 77.81 | 319,328 | +1.20(+1.56%) |
Mar 02, 2011 | 76.05 | 76.70 | 75.36 | 76.61 | 395,184 | +0.39(+0.51%) |
Mar 01, 2011 | 78.02 | 78.21 | 76.15 | 76.23 | 428,274 | -1.39(-1.80%) |
Feb 28, 2011 | 77.37 | 77.86 | 76.90 | 77.62 | 496,669 | +0.51(+0.66%) |
Feb 25, 2011 | 76.10 | 77.12 | 75.98 | 77.12 | 366,138 | +1.25(+1.65%) |
Feb 24, 2011 | 77.20 | 77.21 | 75.43 | 75.86 | 556,439 | -0.97(-1.26%) |
Feb 23, 2011 | 75.84 | 77.38 | 75.79 | 76.83 | 809,016 | +1.36(+1.80%) |
Feb 22, 2011 | 76.75 | 77.24 | 75.09 | 75.47 | 610,856 | -0.75(-0.99%) |
Feb 18, 2011 | 76.14 | 76.41 | 75.62 | 76.22 | 405,889 | +0.26(+0.34%) |
Feb 17, 2011 | 75.28 | 76.13 | 75.11 | 75.97 | 531,648 | +0.73(+0.97%) |
Feb 16, 2011 | 74.61 | 75.30 | 74.40 | 75.23 | 333,112 | +1.00(+1.34%) |
Feb 15, 2011 | 75.02 | 75.10 | 73.96 | 74.24 | 286,055 | -0.81(-1.08%) |
Feb 14, 2011 | 73.39 | 75.12 | 73.39 | 75.04 | 411,512 | +1.66(+2.27%) |
Feb 11, 2011 | 73.21 | 73.79 | 72.97 | 73.38 | 220,928 | +0.00(+0.00%) |
Feb 10, 2011 | 72.22 | 73.48 | 72.21 | 73.38 | 272,028 | +0.74(+1.02%) |
Feb 09, 2011 | 73.20 | 73.50 | 72.16 | 72.64 | 312,010 | -0.91(-1.24%) |
Feb 08, 2011 | 73.75 | 73.79 | 72.95 | 73.56 | 326,239 | -0.24(-0.33%) |
Feb 07, 2011 | 73.59 | 74.34 | 73.59 | 73.80 | 362,757 | +0.55(+0.76%) |
Feb 04, 2011 | 73.65 | 73.68 | 72.86 | 73.24 | 265,522 | -0.27(-0.37%) |
Feb 03, 2011 | 73.55 | 73.55 | 72.58 | 73.52 | 260,932 | +0.05(+0.07%) |
Feb 02, 2011 | 73.35 | 74.00 | 73.07 | 73.47 | 696,577 | -0.03(-0.05%) |
Feb 01, 2011 | 72.49 | 73.62 | 72.47 | 73.50 | 490,316 | +1.31(+1.82%) |
Jan 31, 2011 | 70.78 | 72.20 | 70.57 | 72.19 | 386,545 | +1.92(+2.73%) |
Jan 28, 2011 | 70.57 | 70.77 | 70.05 | 70.27 | 290,846 | -0.27(-0.38%) |
Jan 27, 2011 | 70.96 | 71.03 | 70.21 | 70.54 | 451,144 | -0.29(-0.41%) |
Jan 26, 2011 | 69.46 | 71.00 | 69.44 | 70.84 | 687,499 | +1.66(+2.41%) |
Jan 25, 2011 | 69.30 | 69.39 | 68.47 | 69.17 | 378,689 | -0.30(-0.43%) |
Jan 24, 2011 | 69.29 | 69.62 | 68.92 | 69.47 | 358,634 | +0.22(+0.32%) |
Jan 21, 2011 | 69.69 | 69.77 | 68.92 | 69.25 | 206,240 | +0.32(+0.47%) |
Jan 20, 2011 | 69.08 | 69.14 | 67.98 | 68.92 | 322,700 | -0.57(-0.82%) |
Jan 19, 2011 | 70.61 | 70.61 | 69.41 | 69.49 | 389,852 | -0.93(-1.32%) |
Jan 18, 2011 | 70.03 | 70.42 | 69.75 | 70.42 | 430,402 | +0.48(+0.69%) |
Jan 14, 2011 | 69.18 | 69.97 | 68.91 | 69.94 | 196,651 | +0.70(+1.01%) |
Jan 13, 2011 | 69.46 | 69.67 | 68.97 | 69.24 | 206,560 | -0.14(-0.20%) |
Jan 12, 2011 | 69.17 | 69.46 | 68.83 | 69.38 | 333,743 | +0.83(+1.21%) |
Jan 11, 2011 | 67.97 | 68.58 | 67.82 | 68.55 | 321,531 | +1.03(+1.52%) |
Jan 10, 2011 | 67.51 | 67.59 | 66.92 | 67.53 | 271,480 | -0.14(-0.21%) |
Jan 07, 2011 | 67.26 | 67.89 | 67.03 | 67.67 | 323,290 | +0.42(+0.62%) |
Jan 06, 2011 | 68.04 | 68.08 | 66.96 | 67.25 | 271,901 | -0.54(-0.80%) |
Jan 05, 2011 | 67.32 | 67.87 | 66.95 | 67.79 | 292,292 | +0.23(+0.34%) |
Jan 04, 2011 | 68.55 | 68.55 | 66.89 | 67.56 | 383,763 | -0.51(-0.76%) |
Jan 03, 2011 | 68.21 | 68.49 | 67.96 | 68.08 | 397,703 | +0.63(+0.93%) |
Dec 31, 2010 | 67.37 | 67.76 | 67.26 | 67.45 | 182,457 | -0.07(-0.11%) |
Dec 30, 2010 | 67.47 | 67.79 | 67.26 | 67.52 | 209,837 | +0.12(+0.18%) |
Dec 29, 2010 | 66.99 | 67.58 | 66.92 | 67.40 | 267,094 | +0.60(+0.89%) |
Dec 28, 2010 | 66.82 | 66.87 | 66.49 | 66.80 | 145,858 | +0.24(+0.37%) |
Dec 27, 2010 | 66.53 | 66.65 | 66.32 | 66.56 | 140,523 | -0.24(-0.35%) |
Dec 23, 2010 | 66.65 | 66.88 | 66.56 | 66.80 | 152,403 | +0.14(+0.20%) |
Dec 22, 2010 | 66.68 | 66.70 | 66.45 | 66.66 | 215,270 | +0.25(+0.37%) |
Dec 21, 2010 | 66.09 | 66.49 | 65.84 | 66.42 | 259,530 | +0.72(+1.09%) |
Dec 20, 2010 | 65.56 | 65.88 | 65.15 | 65.70 | 244,800 | +0.49(+0.76%) |
Dec 17, 2010 | 65.26 | 65.34 | 64.92 | 65.20 | 135,375 | -0.02(-0.03%) |
Dec 16, 2010 | 64.84 | 65.22 | 64.35 | 65.22 | 332,424 | +0.42(+0.66%) |
Dec 15, 2010 | 65.10 | 65.48 | 64.70 | 64.80 | 201,776 | -0.43(-0.66%) |
Dec 14, 2010 | 65.64 | 65.76 | 65.03 | 65.22 | 219,784 | -0.26(-0.40%) |
Dec 13, 2010 | 65.44 | 66.02 | 65.44 | 65.48 | 193,295 | +0.45(+0.70%) |
Dec 10, 2010 | 64.94 | 65.08 | 64.62 | 65.03 | 122,521 | +0.28(+0.43%) |
Dec 09, 2010 | 65.04 | 65.04 | 64.21 | 64.75 | 121,044 | +0.13(+0.20%) |
Dec 08, 2010 | 65.04 | 65.30 | 64.25 | 64.62 | 150,664 | -0.31(-0.47%) |
Dec 07, 2010 | 65.94 | 66.01 | 64.82 | 64.93 | 423,823 | -0.15(-0.24%) |
Dec 06, 2010 | 64.85 | 65.26 | 64.72 | 65.08 | 251,662 | +0.23(+0.36%) |
Dec 03, 2010 | 64.24 | 64.90 | 64.22 | 64.85 | 190,609 | +0.37(+0.58%) |
Dec 02, 2010 | 63.74 | 64.54 | 63.65 | 64.47 | 219,784 | +0.92(+1.45%) |
Dec 01, 2010 | 62.99 | 63.74 | 62.91 | 63.55 | 134,048 | +1.69(+2.73%) |
Nov 30, 2010 | 61.39 | 62.31 | 61.15 | 61.86 | 183,480 | -0.18(-0.30%) |
Nov 29, 2010 | 61.46 | 62.21 | 60.81 | 62.05 | 196,343 | +0.30(+0.49%) |
Nov 26, 2010 | 61.92 | 62.10 | 61.54 | 61.74 | 65,152 | -0.63(-1.01%) |
Nov 24, 2010 | 61.61 | 62.37 | 62.37 | 62.37 | 97,904 | +1.10(+1.79%) |
Nov 23, 2010 | 61.67 | 61.67 | 60.79 | 61.27 | 136,764 | -1.25(-2.00%) |
Nov 22, 2010 | 62.42 | 62.52 | 61.38 | 62.52 | 234,913 | -0.15(-0.23%) |
Nov 19, 2010 | 62.06 | 62.67 | 61.50 | 62.67 | 160,799 | +0.51(+0.82%) |
Nov 18, 2010 | 61.47 | 62.30 | 60.87 | 62.16 | 130,736 | +1.29(+2.12%) |
Nov 17, 2010 | 60.61 | 61.15 | 60.31 | 60.87 | 242,930 | +0.27(+0.44%) |
Nov 16, 2010 | 61.21 | 61.21 | 60.08 | 60.61 | 141,095 | -1.19(-1.92%) |
Nov 15, 2010 | 62.52 | 62.52 | 61.80 | 61.80 | 133,316 | -0.27(-0.43%) |
Nov 12, 2010 | 62.50 | 62.66 | 61.57 | 62.06 | 199,791 | -0.99(-1.57%) |
Nov 11, 2010 | 62.14 | 63.06 | 62.12 | 63.05 | 152,400 | +0.64(+1.02%) |
Nov 10, 2010 | 61.68 | 62.42 | 61.14 | 62.41 | 169,799 | +0.92(+1.50%) |
Nov 09, 2010 | 61.82 | 62.40 | 61.19 | 61.49 | 202,621 | -0.09(-0.14%) |
Nov 08, 2010 | 60.93 | 61.58 | 60.89 | 61.58 | 171,860 | +0.44(+0.71%) |
Nov 05, 2010 | 61.01 | 61.17 | 60.74 | 61.15 | 154,262 | +0.25(+0.42%) |
Nov 04, 2010 | 59.94 | 60.95 | 59.94 | 60.89 | 232,038 | +1.82(+3.08%) |
Nov 03, 2010 | 59.14 | 59.14 | 58.23 | 59.07 | 142,422 | +0.13(+0.21%) |
Nov 02, 2010 | 58.67 | 59.16 | 58.51 | 58.95 | 165,098 | +0.68(+1.17%) |
Nov 01, 2010 | 58.61 | 59.04 | 57.99 | 58.27 | 127,211 | +0.17(+0.29%) |
Oct 29, 2010 | 57.83 | 58.19 | 57.65 | 58.10 | 120,305 | +0.03(+0.05%) |
Oct 28, 2010 | 58.55 | 58.65 | 57.87 | 58.07 | 56,010 | -0.11(-0.20%) |
Oct 27, 2010 | 58.03 | 58.22 | 57.40 | 58.19 | 147,844 | -0.11(-0.19%) |
Oct 25, 2010 | 58.66 | 59.14 | 58.29 | 58.30 | 144,498 | +0.08(+0.14%) |
Oct 22, 2010 | 58.12 | 58.41 | 58.01 | 58.21 | 82,422 | +0.33(+0.58%) |
Oct 21, 2010 | 58.30 | 58.65 | 57.35 | 57.88 | 112,668 | -0.18(-0.31%) |
Oct 20, 2010 | 57.47 | 58.34 | 57.47 | 58.06 | 116,019 | +0.78(+1.35%) |
Oct 19, 2010 | 57.96 | 58.05 | 56.86 | 57.28 | 148,199 | -1.47(-2.50%) |
Oct 18, 2010 | 58.30 | 58.98 | 58.10 | 58.75 | 89,030 | +0.37(+0.64%) |
Oct 15, 2010 | 58.63 | 58.63 | 57.77 | 58.38 | 166,023 | +0.14(+0.24%) |
Oct 14, 2010 | 58.31 | 58.65 | 57.80 | 58.24 | 138,114 | -0.03(-0.05%) |
Oct 13, 2010 | 58.00 | 58.57 | 57.90 | 58.27 | 118,241 | +0.65(+1.12%) |
Oct 12, 2010 | 57.46 | 57.83 | 56.79 | 57.62 | 128,340 | +0.05(+0.08%) |
Oct 11, 2010 | 57.57 | 57.87 | 57.41 | 57.57 | 96,409 | +0.08(+0.14%) |
Oct 08, 2010 | 57.49 | 57.63 | 56.57 | 57.49 | 132,544 | +0.80(+1.41%) |
Oct 07, 2010 | 57.27 | 57.28 | 56.32 | 56.69 | 108,623 | -0.24(-0.42%) |
Oct 06, 2010 | 56.60 | 57.16 | 56.57 | 56.93 | 149,399 | +0.38(+0.67%) |
Oct 05, 2010 | 55.80 | 56.72 | 55.76 | 56.55 | 154,485 | +1.28(+2.32%) |
Oct 04, 2010 | 55.87 | 55.98 | 54.92 | 55.27 | 130,025 | -0.70(-1.25%) |
Oct 01, 2010 | 55.97 | 56.09 | 55.46 | 55.97 | 189,057 | +0.69(+1.24%) |
Sep 30, 2010 | 55.71 | 55.91 | 54.73 | 55.28 | 170,326 | +0.03(+0.05%) |
Sep 29, 2010 | 54.67 | 55.50 | 54.56 | 55.25 | 209,684 | +0.50(+0.92%) |
Sep 28, 2010 | 54.46 | 54.87 | 53.85 | 54.75 | 119,322 | +0.46(+0.84%) |
Sep 27, 2010 | 54.60 | 54.78 | 54.29 | 54.30 | 100,128 | -0.17(-0.32%) |
Sep 24, 2010 | 53.90 | 54.67 | 53.74 | 54.47 | 126,087 | +1.13(+2.11%) |
Sep 23, 2010 | 53.31 | 53.79 | 53.10 | 53.34 | 113,703 | -0.37(-0.68%) |
Sep 22, 2010 | 54.04 | 54.56 | 53.67 | 53.71 | 161,397 | -0.34(-0.63%) |
Sep 21, 2010 | 54.11 | 54.37 | 53.69 | 54.05 | 211,536 | -0.06(-0.11%) |
Sep 20, 2010 | 53.45 | 54.26 | 53.11 | 54.11 | 123,455 | +0.94(+1.76%) |
Sep 17, 2010 | 53.18 | 53.63 | 53.02 | 53.18 | 254,660 | -0.43(-0.80%) |
Sep 15, 2010 | 53.30 | 53.61 | 53.01 | 53.60 | 118,418 | -0.06(-0.11%) |
Sep 14, 2010 | 53.60 | 54.06 | 53.46 | 53.66 | 135,272 | -0.09(-0.17%) |
Sep 13, 2010 | 53.87 | 53.95 | 53.49 | 53.76 | 102,744 | +0.35(+0.66%) |
Sep 10, 2010 | 53.07 | 53.50 | 53.07 | 53.40 | 74,524 | +0.60(+1.14%) |
Sep 09, 2010 | 53.39 | 53.45 | 52.68 | 52.80 | 59,738 | +0.11(+0.22%) |
Sep 08, 2010 | 52.33 | 52.94 | 52.33 | 52.69 | 116,207 | +0.39(+0.75%) |
Sep 07, 2010 | 52.78 | 52.79 | 52.18 | 52.29 | 78,507 | -0.78(-1.47%) |
Sep 03, 2010 | 52.98 | 53.31 | 52.69 | 53.08 | 82,376 | +0.51(+0.98%) |
Sep 02, 2010 | 52.25 | 52.57 | 51.92 | 52.56 | 68,169 | +0.45(+0.86%) |
Sep 01, 2010 | 50.96 | 52.21 | 50.96 | 52.11 | 140,495 | +2.10(+4.21%) |
Aug 31, 2010 | 50.20 | 50.61 | 49.93 | 50.01 | 80,101 | -0.49(-0.98%) |
Aug 30, 2010 | 50.90 | 51.14 | 50.50 | 50.50 | 71,412 | -0.60(-1.18%) |
Aug 27, 2010 | 51.10 | 51.14 | 49.35 | 51.10 | 124,694 | +1.38(+2.77%) |
Aug 26, 2010 | 50.40 | 50.59 | 49.52 | 49.73 | 170,779 | -0.44(-0.88%) |
Aug 25, 2010 | 49.95 | 50.30 | 49.37 | 50.17 | 275,350 | -0.11(-0.21%) |
Aug 24, 2010 | 50.26 | 50.90 | 50.05 | 50.28 | 256,776 | -0.73(-1.43%) |
Aug 23, 2010 | 51.04 | 51.50 | 50.99 | 51.00 | 101,993 | +0.05(+0.09%) |
Aug 20, 2010 | 51.42 | 51.42 | 50.57 | 50.96 | 88,901 | -0.65(-1.27%) |
Aug 19, 2010 | 52.17 | 52.34 | 51.36 | 51.61 | 104,769 | -0.85(-1.62%) |
Aug 18, 2010 | 52.85 | 52.85 | 52.09 | 52.46 | 99,622 | -0.52(-0.98%) |
Aug 17, 2010 | 52.56 | 53.24 | 52.39 | 52.98 | 85,233 | +0.93(+1.78%) |
Aug 16, 2010 | 51.83 | 52.21 | 51.51 | 52.05 | 123,938 | -0.03(-0.06%) |
Aug 13, 2010 | 52.09 | 52.57 | 51.96 | 52.09 | 64,968 | -0.12(-0.23%) |
Aug 12, 2010 | 51.87 | 52.61 | 51.62 | 52.21 | 90,761 | -0.28(-0.53%) |
Aug 11, 2010 | 53.24 | 53.24 | 52.36 | 52.49 | 166,340 | -1.62(-2.99%) |
Aug 10, 2010 | 54.06 | 54.39 | 53.63 | 54.10 | 922,611 | -0.52(-0.95%) |
Aug 09, 2010 | 54.66 | 54.77 | 54.34 | 54.63 | 93,977 | +0.27(+0.49%) |
Aug 06, 2010 | 54.36 | 54.67 | 53.72 | 54.36 | 103,253 | -0.59(-1.08%) |
Aug 05, 2010 | 54.59 | 54.95 | 54.30 | 54.95 | 76,337 | +0.02(+0.03%) |
Aug 04, 2010 | 54.53 | 54.99 | 54.36 | 54.93 | 111,405 | +0.47(+0.86%) |
Aug 03, 2010 | 54.11 | 54.74 | 53.92 | 54.47 | 161,258 | +0.09(+0.17%) |
Aug 02, 2010 | 53.67 | 54.53 | 53.47 | 54.37 | 204,958 | +1.79(+3.41%) |
Jul 30, 2010 | 52.58 | 52.79 | 51.99 | 52.58 | 82,072 | -0.12(-0.23%) |
Jul 29, 2010 | 53.22 | 53.46 | 52.12 | 52.70 | 64,402 | +0.05(+0.10%) |
Jul 28, 2010 | 52.65 | 52.96 | 52.41 | 52.65 | 65,202 | -0.14(-0.27%) |
Jul 27, 2010 | 53.36 | 53.36 | 52.39 | 52.79 | 78,897 | -0.25(-0.48%) |
Jul 26, 2010 | 52.43 | 53.04 | 52.40 | 53.04 | 118,521 | +0.58(+1.11%) |
Jul 23, 2010 | 52.05 | 52.46 | 51.51 | 52.46 | 131,997 | +0.24(+0.46%) |
Jul 22, 2010 | 51.79 | 52.58 | 51.71 | 52.22 | 82,183 | +1.16(+2.26%) |
Jul 21, 2010 | 52.15 | 52.15 | 50.66 | 51.06 | 122,773 | -0.71(-1.37%) |
Jul 20, 2010 | 50.12 | 51.87 | 50.05 | 51.77 | 72,967 | +1.06(+2.08%) |
Jul 19, 2010 | 50.69 | 51.02 | 50.22 | 50.72 | 96,601 | +0.39(+0.77%) |
Jul 16, 2010 | 50.33 | 51.53 | 50.18 | 50.33 | 82,129 | -1.45(-2.80%) |
Jul 15, 2010 | 51.69 | 51.92 | 50.88 | 51.78 | 100,387 | +0.05(+0.10%) |
Jul 14, 2010 | 51.67 | 52.05 | 51.28 | 51.73 | 85,273 | -0.15(-0.28%) |
Jul 13, 2010 | 52.05 | 52.12 | 51.58 | 51.87 | 169,254 | +0.65(+1.27%) |
Jul 12, 2010 | 51.13 | 51.59 | 50.75 | 51.22 | 78,437 | -0.19(-0.36%) |
Jul 09, 2010 | 51.41 | 51.43 | 50.88 | 51.41 | 423,503 | +0.29(+0.58%) |
Jul 08, 2010 | 51.08 | 51.18 | 50.25 | 51.12 | 225,441 | +0.65(+1.28%) |
Jul 07, 2010 | 48.84 | 50.47 | 48.84 | 50.47 | 116,394 | +1.75(+3.60%) |
Jul 06, 2010 | 49.11 | 49.60 | 48.24 | 48.72 | 125,422 | +0.39(+0.81%) |
Jul 02, 2010 | 48.32 | 48.95 | 47.90 | 48.32 | 221,593 | -0.15(-0.32%) |
Jul 01, 2010 | 48.73 | 49.03 | 47.56 | 48.48 | 197,858 | -0.19(-0.40%) |
Jun 30, 2010 | 48.93 | 49.62 | 48.51 | 48.67 | 126,186 | -0.25(-0.52%) |
Jun 29, 2010 | 50.03 | 50.03 | 48.68 | 48.93 | 224,678 | -2.40(-4.67%) |
Jun 25, 2010 | 51.32 | 51.74 | 50.68 | 51.32 | 109,214 | +0.21(+0.42%) |
Jun 24, 2010 | 51.92 | 52.23 | 50.96 | 51.11 | 125,285 | -1.12(-2.15%) |
Jun 23, 2010 | 52.63 | 52.65 | 51.99 | 52.23 | 144,277 | -0.47(-0.89%) |
Jun 22, 2010 | 54.22 | 54.32 | 52.58 | 52.70 | 238,376 | -1.55(-2.86%) |
Jun 21, 2010 | 55.17 | 55.50 | 53.92 | 54.25 | 193,093 | -0.17(-0.30%) |
Jun 18, 2010 | 54.42 | 54.51 | 53.75 | 54.42 | 62,749 | +0.31(+0.57%) |
Jun 17, 2010 | 54.11 | 54.17 | 53.48 | 54.11 | 112,291 | +0.01(+0.02%) |
Jun 16, 2010 | 53.68 | 54.42 | 53.49 | 54.10 | 113,789 | -0.04(-0.08%) |
Jun 15, 2010 | 53.28 | 54.21 | 53.01 | 54.14 | 103,587 | +1.51(+2.86%) |
Jun 14, 2010 | 53.65 | 53.85 | 52.61 | 52.63 | 172,641 | -0.19(-0.35%) |
Jun 11, 2010 | 52.06 | 52.85 | 51.91 | 52.82 | 143,889 | +0.32(+0.61%) |
Jun 10, 2010 | 51.43 | 52.57 | 51.41 | 52.50 | 299 | +2.39(+4.78%) |
Jun 09, 2010 | 51.18 | 51.88 | 49.85 | 50.11 | 174,785 | -0.54(-1.07%) |
Jun 08, 2010 | 49.83 | 50.76 | 49.44 | 50.65 | 249,244 | +0.87(+1.75%) |
Jun 07, 2010 | 50.52 | 51.07 | 49.78 | 49.78 | 313,980 | -0.55(-1.10%) |
Jun 04, 2010 | 50.34 | 52.15 | 50.00 | 50.34 | 188,373 | -1.82(-3.50%) |
Jun 03, 2010 | 51.83 | 52.21 | 50.91 | 52.16 | 364,720 | +0.73(+1.43%) |
Jun 02, 2010 | 49.52 | 51.42 | 49.49 | 51.42 | 362,979 | +2.17(+4.40%) |