Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 67.02 | 67.82 | 66.91 | 67.43 | 6,897,490 | +0.75(+1.13%) |
Jun 29, 2011 | 65.73 | 67.04 | 65.54 | 66.68 | 8,341,092 | +1.26(+1.93%) |
Jun 28, 2011 | 64.48 | 65.46 | 64.28 | 65.42 | 7,460,386 | +1.30(+2.02%) |
Jun 27, 2011 | 63.50 | 64.52 | 63.38 | 64.12 | 5,416,501 | +0.30(+0.48%) |
Jun 24, 2011 | 64.55 | 64.75 | 63.62 | 63.82 | 7,806,117 | -0.60(-0.94%) |
Jun 23, 2011 | 63.89 | 64.45 | 62.71 | 64.42 | 10,773,939 | -1.00(-1.53%) |
Jun 22, 2011 | 66.01 | 66.81 | 65.25 | 65.42 | 7,928,598 | -0.95(-1.44%) |
Jun 21, 2011 | 66.22 | 67.07 | 65.84 | 66.37 | 6,429,578 | +0.58(+0.89%) |
Jun 20, 2011 | 65.77 | 66.00 | 65.44 | 65.79 | 5,493,124 | -0.45(-0.68%) |
Jun 17, 2011 | 67.34 | 67.43 | 65.64 | 66.24 | 7,305,671 | -0.41(-0.61%) |
Jun 16, 2011 | 65.81 | 67.39 | 65.59 | 66.64 | 6,128,194 | +0.43(+0.66%) |
Jun 15, 2011 | 67.13 | 67.51 | 65.85 | 66.21 | 7,899,949 | -1.70(-2.51%) |
Jun 14, 2011 | 67.53 | 68.32 | 67.26 | 67.91 | 6,078,621 | +1.71(+2.58%) |
Jun 13, 2011 | 67.01 | 67.84 | 65.85 | 66.20 | 7,228,875 | -0.81(-1.21%) |
Jun 10, 2011 | 66.99 | 67.73 | 66.46 | 67.01 | 7,680,396 | -0.37(-0.55%) |
Jun 09, 2011 | 66.84 | 68.00 | 66.62 | 67.38 | 5,716,700 | +0.95(+1.43%) |
Jun 08, 2011 | 65.68 | 67.40 | 65.68 | 66.43 | 6,242,877 | +0.97(+1.48%) |
Jun 07, 2011 | 66.43 | 66.62 | 65.19 | 65.46 | 5,554,666 | -0.31(-0.47%) |
Jun 06, 2011 | 67.26 | 67.44 | 65.49 | 65.77 | 5,264,824 | -1.46(-2.17%) |
Jun 03, 2011 | 65.64 | 67.90 | 65.64 | 67.23 | 5,393,211 | +1.10(+1.66%) |
May 24, 2011 | 64.75 | 66.47 | 64.55 | 66.14 | 11,686,516 | +2.29(+3.59%) |
May 23, 2011 | 63.92 | 64.47 | 63.39 | 63.84 | 5,628,920 | -0.94(-1.44%) |
May 20, 2011 | 64.61 | 65.24 | 63.94 | 64.78 | 8,462,997 | +0.01(+0.02%) |
May 19, 2011 | 65.95 | 66.36 | 64.60 | 64.77 | 8,298,022 | -1.17(-1.78%) |
May 18, 2011 | 65.59 | 67.01 | 65.11 | 65.94 | 9,334,403 | +0.52(+0.79%) |
May 17, 2011 | 64.91 | 66.26 | 64.32 | 65.43 | 6,955,632 | +0.26(+0.40%) |
May 16, 2011 | 65.73 | 66.78 | 64.97 | 65.17 | 6,072,933 | -0.88(-1.33%) |
May 13, 2011 | 66.79 | 66.95 | 65.12 | 66.04 | 6,238,983 | -0.47(-0.71%) |
May 12, 2011 | 67.29 | 67.29 | 65.97 | 66.52 | 8,309,194 | -0.35(-0.52%) |
May 11, 2011 | 68.63 | 68.84 | 66.36 | 66.86 | 7,891,843 | -2.16(-3.13%) |
May 10, 2011 | 69.32 | 69.52 | 68.48 | 69.03 | 6,396,113 | -0.32(-0.47%) |
May 09, 2011 | 68.71 | 69.94 | 67.57 | 69.35 | 8,804,906 | +0.68(+1.00%) |
May 06, 2011 | 68.95 | 70.65 | 67.84 | 68.66 | 7,790,290 | +0.30(+0.43%) |
May 05, 2011 | 69.59 | 70.36 | 67.64 | 68.37 | 10,611,679 | -1.89(-2.69%) |
May 04, 2011 | 71.93 | 71.93 | 69.43 | 70.26 | 11,051,569 | -1.77(-2.46%) |
May 03, 2011 | 74.09 | 74.31 | 71.26 | 72.03 | 10,070,522 | -2.65(-3.54%) |
May 02, 2011 | 74.53 | 74.80 | 74.30 | 74.68 | 14,783,699 | +0.94(+1.27%) |
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,953,436 | +5.91(+8.71%) |
Apr 28, 2011 | 66.46 | 68.03 | 65.36 | 67.83 | 9,815,791 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.17 | 66.46 | 6,002,045 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.52 | 64.73 | 66.40 | 8,484,523 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.77 | 64.77 | 3,293,537 | -0.09(-0.14%) |
Apr 21, 2011 | 65.12 | 65.26 | 64.33 | 64.86 | 4,803,161 | -0.21(-0.33%) |
Apr 20, 2011 | 64.57 | 65.21 | 63.88 | 65.08 | 5,803,914 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.99 | 62.34 | 63.69 | 7,452,021 | +1.06(+1.70%) |
Apr 18, 2011 | 62.75 | 62.82 | 61.73 | 62.62 | 5,011,020 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.17 | 63.72 | 6,536,404 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,653 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.23 | 62.52 | 5,758,282 | -0.01(-0.01%) |
Apr 12, 2011 | 64.32 | 64.40 | 62.26 | 62.52 | 8,527,534 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.64 | 64.79 | 7,918,315 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,379 | +1.67(+2.56%) |
Apr 07, 2011 | 64.95 | 65.61 | 64.40 | 65.25 | 4,978,171 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.01 | 65.19 | 4,883,487 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,891,970 | -0.51(-0.76%) |
Apr 04, 2011 | 67.35 | 67.80 | 66.73 | 66.79 | 4,366,891 | -0.50(-0.75%) |
Apr 01, 2011 | 68.32 | 68.39 | 67.01 | 67.30 | 5,012,899 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,593,831 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.75 | 66.44 | 66.95 | 3,930,809 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.97 | 5,840,728 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,468 | +0.01(+0.02%) |
Mar 25, 2011 | 64.46 | 65.67 | 64.17 | 65.07 | 6,605,450 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.39 | 6,280,301 | -0.20(-0.31%) |
Mar 23, 2011 | 64.64 | 64.99 | 64.13 | 64.59 | 3,903,582 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.43 | 64.76 | 5,395,502 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,844,905 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,387 | +0.30(+0.48%) |
Mar 17, 2011 | 63.01 | 63.68 | 62.50 | 63.14 | 6,704,527 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,017 | -1.36(-2.15%) |
Mar 15, 2011 | 63.03 | 63.73 | 62.76 | 63.21 | 6,919,047 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,026 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.72 | 5,369,270 | +0.85(+1.35%) |
Mar 10, 2011 | 64.48 | 64.48 | 62.46 | 62.86 | 6,585,463 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,807,761 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.97 | 65.12 | 7,328,187 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,122 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.31 | 66.26 | 6,575,485 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.51 | 6,484,900 | +0.76(+1.18%) |
Mar 02, 2011 | 64.54 | 65.09 | 63.88 | 64.74 | 6,024,956 | +0.37(+0.57%) |
Mar 01, 2011 | 66.88 | 67.11 | 64.27 | 64.38 | 6,558,012 | -1.12(-1.72%) |
Feb 28, 2011 | 66.37 | 66.79 | 65.03 | 65.50 | 8,241,998 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.35 | 65.30 | 66.23 | 4,515,047 | +0.86(+1.32%) |
Feb 24, 2011 | 66.77 | 67.06 | 65.20 | 65.37 | 8,131,908 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.14 | 11,342,927 | +0.53(+0.80%) |
Feb 22, 2011 | 67.07 | 68.58 | 65.26 | 65.61 | 13,798,976 | -3.36(-4.87%) |
Feb 18, 2011 | 68.80 | 69.09 | 67.62 | 68.97 | 7,880,812 | +0.98(+1.44%) |
Feb 17, 2011 | 66.91 | 68.25 | 66.88 | 67.99 | 5,110,889 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,026 | +1.25(+1.89%) |
Feb 15, 2011 | 64.97 | 67.44 | 64.67 | 66.21 | 11,431,419 | +1.17(+1.80%) |
Feb 14, 2011 | 64.15 | 65.12 | 63.91 | 65.04 | 4,933,731 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.88 | 62.79 | 64.07 | 6,557,914 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.03 | 63.55 | 6,186,819 | +1.08(+1.73%) |
Feb 09, 2011 | 62.80 | 63.24 | 61.84 | 62.47 | 6,876,941 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.22 | 62.80 | 4,502,386 | +0.14(+0.23%) |
Feb 07, 2011 | 62.69 | 63.00 | 62.33 | 62.66 | 4,963,514 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.30 | 62.64 | 5,275,554 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.07 | 5,932,048 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.07 | 63.37 | 5,919,387 | -0.17(-0.27%) |
Feb 01, 2011 | 62.82 | 64.07 | 62.64 | 63.55 | 10,469,831 | +1.45(+2.33%) |
Jan 31, 2011 | 60.42 | 62.12 | 59.90 | 62.10 | 9,945,672 | +1.84(+3.06%) |
Jan 28, 2011 | 62.12 | 62.42 | 60.19 | 60.26 | 14,721,096 | -2.03(-3.26%) |
Jan 27, 2011 | 62.53 | 63.08 | 61.43 | 62.29 | 8,247,396 | +0.02(+0.03%) |
Jan 26, 2011 | 61.63 | 62.47 | 60.39 | 62.27 | 15,249,409 | -0.13(-0.22%) |
Jan 25, 2011 | 62.38 | 62.49 | 61.54 | 62.40 | 6,205,169 | -0.02(-0.03%) |
Jan 24, 2011 | 62.69 | 62.95 | 62.21 | 62.42 | 5,777,980 | -0.51(-0.81%) |
Jan 21, 2011 | 62.71 | 63.16 | 62.08 | 62.93 | 6,294,400 | +1.00(+1.62%) |
Jan 20, 2011 | 62.55 | 62.88 | 61.62 | 61.93 | 7,101,037 | -1.19(-1.89%) |
Jan 19, 2011 | 63.45 | 63.59 | 62.84 | 63.12 | 5,042,512 | -0.18(-0.28%) |
Jan 18, 2011 | 62.40 | 63.44 | 62.31 | 63.30 | 4,928,418 | +0.79(+1.26%) |
Jan 14, 2011 | 61.82 | 62.61 | 61.59 | 62.51 | 5,513,755 | +0.58(+0.93%) |
Jan 13, 2011 | 62.82 | 62.85 | 61.48 | 61.94 | 7,047,064 | -0.69(-1.11%) |
Jan 12, 2011 | 62.95 | 63.10 | 62.32 | 62.63 | 7,348,219 | +0.37(+0.60%) |
Jan 11, 2011 | 61.89 | 62.46 | 61.47 | 62.26 | 6,299,961 | +0.73(+1.18%) |
Jan 10, 2011 | 61.42 | 61.92 | 61.06 | 61.53 | 5,975,029 | -0.26(-0.42%) |
Jan 07, 2011 | 62.06 | 62.41 | 61.40 | 61.79 | 5,930,055 | -0.17(-0.28%) |
Jan 06, 2011 | 62.49 | 62.63 | 61.57 | 61.96 | 5,874,522 | -0.36(-0.58%) |
Jan 05, 2011 | 61.81 | 62.69 | 61.25 | 62.32 | 5,602,365 | +0.23(+0.37%) |
Jan 04, 2011 | 63.19 | 63.27 | 60.57 | 62.09 | 10,055,144 | -1.26(-1.99%) |
Jan 03, 2011 | 63.46 | 63.69 | 62.85 | 63.35 | 5,574,335 | +0.33(+0.53%) |
Dec 31, 2010 | 62.70 | 63.39 | 62.53 | 63.01 | 3,929,810 | +0.31(+0.50%) |
Dec 30, 2010 | 63.52 | 63.78 | 62.63 | 62.70 | 5,018,554 | -0.91(-1.43%) |
Dec 29, 2010 | 63.05 | 63.96 | 62.78 | 63.61 | 3,725,944 | +0.85(+1.36%) |
Dec 28, 2010 | 62.37 | 63.03 | 62.26 | 62.76 | 3,713,388 | +0.53(+0.86%) |
Dec 27, 2010 | 62.24 | 62.64 | 62.06 | 62.22 | 3,139,464 | -0.37(-0.58%) |
Dec 23, 2010 | 62.80 | 62.96 | 62.47 | 62.59 | 2,964,216 | -0.21(-0.33%) |
Dec 22, 2010 | 62.05 | 62.89 | 61.87 | 62.80 | 4,505,910 | +0.73(+1.17%) |
Dec 21, 2010 | 61.40 | 62.39 | 61.29 | 62.07 | 4,615,241 | +0.75(+1.21%) |
Dec 20, 2010 | 61.30 | 61.51 | 60.67 | 61.33 | 3,421,284 | +0.17(+0.28%) |
Dec 17, 2010 | 60.98 | 61.45 | 60.64 | 61.15 | 7,565,649 | +0.23(+0.38%) |
Dec 16, 2010 | 60.84 | 61.00 | 60.01 | 60.92 | 5,565,212 | +0.03(+0.04%) |
Dec 15, 2010 | 60.14 | 60.97 | 60.14 | 60.90 | 6,124,269 | +0.45(+0.74%) |
Dec 14, 2010 | 60.48 | 60.96 | 60.07 | 60.45 | 4,034,755 | +0.14(+0.23%) |
Dec 13, 2010 | 60.48 | 61.51 | 60.09 | 60.30 | 9,452,395 | +0.54(+0.90%) |
Dec 10, 2010 | 59.49 | 59.87 | 58.95 | 59.76 | 7,311,162 | +1.27(+2.16%) |
Dec 09, 2010 | 58.72 | 58.86 | 58.02 | 58.50 | 5,080,597 | +0.12(+0.20%) |
Dec 08, 2010 | 59.33 | 59.85 | 58.04 | 58.38 | 7,469,929 | -0.93(-1.57%) |
Dec 07, 2010 | 60.16 | 60.73 | 59.29 | 59.31 | 7,884,339 | +0.95(+1.62%) |
Dec 06, 2010 | 58.41 | 59.77 | 58.31 | 58.37 | 5,541,743 | -0.32(-0.55%) |
Dec 03, 2010 | 57.95 | 58.82 | 57.86 | 58.69 | 5,091,719 | +0.64(+1.10%) |
Dec 02, 2010 | 57.79 | 58.26 | 57.59 | 58.05 | 9,094,220 | +0.31(+0.54%) |
Dec 01, 2010 | 57.11 | 58.04 | 56.87 | 57.73 | 6,896,961 | +1.33(+2.36%) |
Nov 30, 2010 | 56.39 | 57.25 | 55.96 | 56.40 | 7,197,037 | -0.52(-0.91%) |
Nov 29, 2010 | 55.91 | 57.13 | 55.76 | 56.92 | 5,448,906 | +0.85(+1.52%) |
Nov 26, 2010 | 56.59 | 57.01 | 55.94 | 56.07 | 2,174,942 | -0.83(-1.45%) |
Nov 24, 2010 | 56.76 | 56.90 | 56.90 | 56.90 | 5,419,559 | +1.20(+2.16%) |
Nov 23, 2010 | 55.73 | 56.53 | 55.57 | 55.69 | 7,480,226 | -0.90(-1.59%) |
Nov 22, 2010 | 56.22 | 56.87 | 55.46 | 56.60 | 5,864,023 | +0.18(+0.32%) |
Nov 19, 2010 | 55.82 | 56.47 | 55.50 | 56.42 | 6,555,312 | +0.56(+1.00%) |
Nov 18, 2010 | 55.58 | 56.56 | 55.52 | 55.86 | 6,075,604 | +1.07(+1.95%) |
Nov 17, 2010 | 54.43 | 54.95 | 54.14 | 54.79 | 5,183,012 | +0.31(+0.56%) |
Nov 16, 2010 | 55.44 | 55.52 | 53.89 | 54.48 | 9,169,176 | -1.65(-2.94%) |
Nov 15, 2010 | 55.79 | 56.68 | 55.56 | 56.14 | 6,370,846 | +0.19(+0.33%) |
Nov 12, 2010 | 55.69 | 56.44 | 55.35 | 55.95 | 9,185,975 | -0.20(-0.35%) |
Nov 11, 2010 | 53.76 | 56.56 | 53.63 | 56.15 | 13,605,451 | +2.03(+3.75%) |
Nov 10, 2010 | 53.86 | 54.21 | 53.08 | 54.12 | 5,774,972 | +0.38(+0.70%) |
Nov 09, 2010 | 53.91 | 54.68 | 53.46 | 53.74 | 5,370,581 | -0.17(-0.31%) |
Nov 08, 2010 | 53.37 | 54.05 | 53.29 | 53.91 | 4,330,575 | +0.03(+0.05%) |
Nov 05, 2010 | 53.88 | 54.29 | 53.42 | 53.88 | 5,744,832 | -0.17(-0.31%) |
Nov 04, 2010 | 53.15 | 54.26 | 53.08 | 54.05 | 9,941,483 | +1.77(+3.39%) |
Nov 03, 2010 | 52.44 | 52.73 | 51.23 | 52.28 | 7,596,200 | +0.13(+0.26%) |
Nov 02, 2010 | 51.46 | 52.60 | 51.40 | 52.14 | 7,142,812 | +1.07(+2.10%) |
Nov 01, 2010 | 51.02 | 51.64 | 50.88 | 51.07 | 7,091,349 | +0.77(+1.53%) |
Oct 29, 2010 | 50.31 | 50.63 | 50.03 | 50.30 | 5,333,740 | -0.15(-0.30%) |
Oct 28, 2010 | 51.23 | 51.25 | 50.40 | 50.45 | 5,122,281 | -0.35(-0.68%) |
Oct 27, 2010 | 50.08 | 50.84 | 49.76 | 50.80 | 10,413,151 | -0.42(-0.81%) |
Oct 25, 2010 | 51.39 | 51.82 | 51.18 | 51.22 | 6,815,535 | +0.31(+0.60%) |
Oct 22, 2010 | 50.74 | 51.08 | 50.32 | 50.91 | 6,752,582 | +0.50(+0.99%) |
Oct 21, 2010 | 52.10 | 52.11 | 49.93 | 50.41 | 13,641,780 | -1.39(-2.68%) |
Oct 20, 2010 | 51.92 | 52.11 | 50.92 | 51.80 | 11,393,093 | -0.15(-0.28%) |
Oct 19, 2010 | 53.70 | 54.01 | 51.22 | 51.95 | 14,816,014 | -2.72(-4.97%) |
Oct 18, 2010 | 54.24 | 54.96 | 54.02 | 54.66 | 5,631,212 | +0.33(+0.60%) |
Oct 15, 2010 | 54.63 | 54.68 | 53.88 | 54.34 | 5,687,165 | +0.02(+0.04%) |
Oct 14, 2010 | 53.96 | 54.70 | 53.83 | 54.32 | 6,513,697 | +0.40(+0.74%) |
Oct 13, 2010 | 53.66 | 54.34 | 53.59 | 53.92 | 6,491,259 | +0.68(+1.27%) |
Oct 12, 2010 | 53.38 | 53.74 | 52.52 | 53.24 | 6,815,768 | -0.31(-0.59%) |
Oct 11, 2010 | 53.10 | 53.67 | 53.10 | 53.56 | 4,033,345 | +0.35(+0.65%) |
Oct 08, 2010 | 53.21 | 53.35 | 52.45 | 53.21 | 4,353,455 | +0.51(+0.96%) |
Oct 07, 2010 | 53.17 | 53.30 | 51.95 | 52.71 | 156 | -0.35(-0.65%) |
Oct 06, 2010 | 52.65 | 53.36 | 52.60 | 53.05 | 6,156,029 | +0.30(+0.57%) |
Oct 05, 2010 | 51.97 | 52.92 | 51.86 | 52.75 | 33,452 | +1.20(+2.32%) |
Oct 04, 2010 | 51.25 | 52.28 | 51.25 | 51.56 | 6,954,624 | -0.12(-0.22%) |
Oct 01, 2010 | 51.67 | 52.45 | 50.47 | 51.67 | 13,761,399 | +1.58(+3.16%) |
Sep 30, 2010 | 50.09 | 50.35 | 49.34 | 50.09 | 32,826 | +1.07(+2.17%) |
Sep 29, 2010 | 47.97 | 49.23 | 47.83 | 49.02 | 16,257 | +0.72(+1.48%) |
Sep 28, 2010 | 48.06 | 48.42 | 47.25 | 48.31 | 4,845 | +0.45(+0.94%) |
Sep 27, 2010 | 48.68 | 48.84 | 47.76 | 47.86 | 10,404,649 | -0.95(-1.95%) |
Sep 24, 2010 | 48.09 | 48.90 | 47.83 | 48.81 | 9,950,293 | +1.11(+2.32%) |
Sep 23, 2010 | 47.70 | 48.22 | 47.36 | 47.70 | 8,460,182 | -0.88(-1.80%) |
Sep 22, 2010 | 49.26 | 49.86 | 48.43 | 48.58 | 6,304,875 | -0.63(-1.27%) |
Sep 21, 2010 | 49.58 | 49.58 | 48.56 | 49.21 | 13,205 | -0.20(-0.40%) |
Sep 20, 2010 | 48.86 | 49.64 | 48.77 | 49.41 | 5,286,663 | +0.66(+1.35%) |
Sep 17, 2010 | 48.75 | 49.27 | 48.48 | 48.75 | 11,120,757 | -1.24(-2.48%) |
Sep 15, 2010 | 49.70 | 50.17 | 49.58 | 49.99 | 4,142,982 | -0.15(-0.29%) |
Sep 14, 2010 | 50.29 | 50.64 | 49.93 | 50.13 | 2,813 | -0.15(-0.31%) |
Sep 13, 2010 | 50.56 | 50.70 | 50.12 | 50.29 | 5,042,996 | +0.26(+0.52%) |
Sep 10, 2010 | 49.75 | 50.62 | 49.75 | 50.03 | 5,306,358 | +0.40(+0.81%) |
Sep 09, 2010 | 50.04 | 50.40 | 49.53 | 49.62 | 4,971,751 | +0.22(+0.45%) |
Sep 08, 2010 | 48.63 | 49.45 | 48.63 | 49.40 | 14,224 | +0.74(+1.51%) |
Sep 07, 2010 | 49.39 | 49.40 | 48.34 | 48.66 | 26,025 | -1.19(-2.39%) |
Sep 03, 2010 | 49.87 | 50.24 | 49.32 | 49.85 | 4,876,638 | +0.31(+0.62%) |
Sep 02, 2010 | 48.85 | 49.55 | 48.61 | 49.55 | 18,694 | +0.62(+1.28%) |
Sep 01, 2010 | 47.37 | 49.02 | 47.37 | 48.92 | 8,255,786 | +2.32(+4.97%) |
Aug 31, 2010 | 46.59 | 47.26 | 46.37 | 46.61 | 19,794 | -0.48(-1.02%) |
Aug 30, 2010 | 47.75 | 47.90 | 47.07 | 47.09 | 6,750,546 | -0.92(-1.92%) |
Aug 27, 2010 | 48.01 | 48.10 | 46.13 | 48.01 | 9,079,664 | +2.03(+4.42%) |
Aug 26, 2010 | 46.80 | 47.18 | 45.91 | 45.98 | 14,710 | -0.43(-0.92%) |
Aug 25, 2010 | 46.90 | 46.90 | 45.93 | 46.40 | 108,374 | -0.71(-1.51%) |
Aug 24, 2010 | 47.51 | 47.91 | 46.95 | 47.12 | 29,979 | -0.99(-2.05%) |
Aug 23, 2010 | 47.91 | 48.63 | 47.81 | 48.10 | 7,746,098 | +0.32(+0.68%) |
Aug 20, 2010 | 47.59 | 48.25 | 47.40 | 47.78 | 8,602,644 | -0.21(-0.44%) |
Aug 19, 2010 | 47.99 | 48.19 | 47.27 | 47.99 | 5,471 | -0.15(-0.30%) |
Aug 18, 2010 | 48.64 | 48.71 | 47.82 | 48.14 | 17,752 | -0.77(-1.57%) |
Aug 17, 2010 | 48.89 | 49.11 | 48.29 | 48.91 | 18,694 | +0.59(+1.23%) |
Aug 16, 2010 | 47.83 | 48.39 | 47.04 | 48.31 | 7,401,965 | +0.32(+0.68%) |
Aug 13, 2010 | 47.99 | 48.89 | 47.93 | 47.99 | 5,509,837 | -0.68(-1.40%) |
Aug 12, 2010 | 48.07 | 49.17 | 48.06 | 48.67 | 6,250,415 | +0.06(+0.13%) |
Aug 11, 2010 | 48.39 | 49.01 | 48.31 | 48.61 | 15,081 | +0.17(+0.34%) |
Aug 10, 2010 | 48.44 | 49.74 | 48.28 | 48.44 | 1,256 | -0.54(-1.10%) |
Aug 09, 2010 | 49.08 | 49.28 | 48.66 | 48.98 | 7,155,872 | +0.39(+0.81%) |
Aug 06, 2010 | 48.59 | 49.24 | 47.96 | 48.59 | 9,981,143 | -0.81(-1.64%) |
Aug 05, 2010 | 49.72 | 49.88 | 49.03 | 49.40 | 8,715,656 | -0.76(-1.51%) |
Aug 04, 2010 | 50.00 | 50.64 | 49.89 | 50.15 | 628 | +0.08(+0.15%) |
Aug 03, 2010 | 50.53 | 50.86 | 50.00 | 50.08 | 15,709 | -0.97(-1.90%) |
Aug 02, 2010 | 50.67 | 51.48 | 50.45 | 51.04 | 7,472,399 | +1.44(+2.90%) |
Jul 30, 2010 | 49.53 | 49.90 | 48.92 | 49.61 | 5,837,596 | +0.15(+0.31%) |
Jul 29, 2010 | 50.60 | 50.80 | 49.14 | 49.45 | 10,054 | -1.43(-2.81%) |
Jul 28, 2010 | 50.89 | 51.24 | 49.96 | 50.89 | 1,019 | +0.00(+0.00%) |
Jul 27, 2010 | 50.89 | 52.84 | 50.53 | 50.89 | 17,612 | -1.90(-3.59%) |
Jul 26, 2010 | 52.31 | 52.95 | 52.22 | 52.78 | 6,332,226 | +0.50(+0.95%) |
Jul 23, 2010 | 52.04 | 52.30 | 51.36 | 52.29 | 6,909,125 | +0.01(+0.02%) |
Jul 22, 2010 | 51.78 | 52.60 | 51.48 | 52.27 | 4,706 | +1.32(+2.59%) |
Jul 21, 2010 | 51.78 | 52.11 | 50.59 | 50.96 | 7,164,848 | -0.57(-1.11%) |
Jul 20, 2010 | 51.53 | 51.67 | 49.97 | 51.53 | 5,470,105 | +0.91(+1.80%) |
Jul 19, 2010 | 50.73 | 51.20 | 50.24 | 50.62 | 4,720,035 | +0.09(+0.18%) |
Jul 16, 2010 | 50.53 | 52.02 | 50.21 | 50.53 | 8,586,557 | -1.04(-2.02%) |
Jul 15, 2010 | 52.58 | 52.62 | 51.10 | 51.57 | 5,767,437 | -0.67(-1.28%) |
Jul 14, 2010 | 52.08 | 52.64 | 51.78 | 52.24 | 3,770 | -0.15(-0.28%) |
Jul 13, 2010 | 52.39 | 52.62 | 51.96 | 52.39 | 13,482 | +0.88(+1.72%) |
Jul 12, 2010 | 51.44 | 52.06 | 51.11 | 51.50 | 4,136,978 | -0.13(-0.25%) |
Jul 09, 2010 | 51.63 | 51.87 | 51.21 | 51.63 | 6,186,901 | +0.13(+0.25%) |
Jul 08, 2010 | 51.30 | 51.73 | 50.85 | 51.50 | 6,912 | +0.85(+1.67%) |
Jul 07, 2010 | 49.27 | 50.68 | 49.18 | 50.66 | 8,749,302 | +1.64(+3.35%) |
Jul 06, 2010 | 49.06 | 49.91 | 48.42 | 49.01 | 4,632 | +0.40(+0.83%) |
Jul 02, 2010 | 48.61 | 49.54 | 48.19 | 48.61 | 5,696,144 | -0.25(-0.52%) |