Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 78.57 | 78.80 | 77.00 | 77.41 | 4,915,264 | -0.59(-0.76%) |
Apr 28, 2011 | 77.13 | 78.08 | 76.01 | 78.00 | 5,939,439 | +0.72(+0.93%) |
Apr 27, 2011 | 78.01 | 79.24 | 75.16 | 77.28 | 11,684,919 | +3.22(+4.35%) |
Apr 26, 2011 | 73.92 | 74.07 | 73.01 | 74.06 | 4,886,621 | +0.32(+0.43%) |
Apr 25, 2011 | 74.39 | 74.55 | 73.10 | 73.74 | 2,563,288 | -0.74(-0.99%) |
Apr 21, 2011 | 74.02 | 75.00 | 73.72 | 74.48 | 4,154,744 | +0.48(+0.65%) |
Apr 20, 2011 | 74.09 | 74.20 | 72.74 | 74.00 | 4,609,621 | +0.98(+1.34%) |
Apr 19, 2011 | 70.79 | 73.02 | 70.64 | 73.02 | 4,100,898 | +2.31(+3.27%) |
Apr 18, 2011 | 69.67 | 71.26 | 68.37 | 70.71 | 8,305,670 | +0.23(+0.33%) |
Apr 15, 2011 | 69.61 | 71.07 | 68.53 | 70.48 | 6,246,828 | +1.17(+1.69%) |
Apr 14, 2011 | 67.84 | 69.58 | 67.56 | 69.31 | 5,113,518 | +1.00(+1.46%) |
Apr 13, 2011 | 68.00 | 68.66 | 67.34 | 68.31 | 4,073,022 | +0.76(+1.13%) |
Apr 12, 2011 | 69.07 | 69.10 | 66.26 | 67.55 | 5,752,230 | -1.76(-2.54%) |
Apr 11, 2011 | 71.40 | 71.55 | 69.16 | 69.31 | 4,543,318 | -2.26(-3.16%) |
Apr 08, 2011 | 72.82 | 73.20 | 71.00 | 71.57 | 4,225,267 | +0.35(+0.49%) |
Apr 07, 2011 | 71.11 | 71.81 | 70.77 | 71.22 | 3,908,613 | +0.00(+0.00%) |
Apr 06, 2011 | 73.42 | 73.92 | 70.96 | 71.22 | 3,748,430 | -1.78(-2.44%) |
Apr 05, 2011 | 72.20 | 73.53 | 72.12 | 73.00 | 3,948,575 | +0.38(+0.52%) |
Apr 04, 2011 | 73.15 | 73.69 | 72.35 | 72.62 | 3,315,463 | +0.21(+0.29%) |
Apr 01, 2011 | 74.06 | 75.10 | 72.34 | 72.41 | 6,753,934 | -1.02(-1.39%) |
Mar 31, 2011 | 74.18 | 74.91 | 72.90 | 73.43 | 4,462,961 | -0.47(-0.64%) |
Mar 30, 2011 | 73.90 | 73.90 | 73.90 | 73.90 | 4,958,269 | -0.26(-0.35%) |
Mar 29, 2011 | 73.79 | 74.79 | 73.11 | 74.16 | 6,954,980 | +0.40(+0.54%) |
Mar 28, 2011 | 71.06 | 74.94 | 70.41 | 73.76 | 7,010,871 | +2.68(+3.77%) |
Mar 25, 2011 | 71.37 | 71.65 | 70.24 | 71.08 | 5,888,892 | -0.24(-0.34%) |
Mar 24, 2011 | 72.35 | 72.40 | 70.49 | 71.32 | 4,274,096 | +0.09(+0.13%) |
Mar 23, 2011 | 70.51 | 71.44 | 69.95 | 71.23 | 2,700,506 | +0.62(+0.88%) |
Mar 22, 2011 | 70.69 | 71.50 | 69.89 | 70.61 | 3,568,168 | +0.00(+0.00%) |
Mar 21, 2011 | 69.92 | 70.61 | 69.65 | 70.61 | 4,833,113 | +2.11(+3.08%) |
Mar 18, 2011 | 70.22 | 70.24 | 68.09 | 68.50 | 5,778,431 | -1.02(-1.47%) |
Mar 17, 2011 | 68.76 | 69.83 | 68.34 | 69.52 | 3,794,120 | +2.14(+3.18%) |
Mar 16, 2011 | 70.23 | 70.71 | 66.69 | 67.38 | 8,876,731 | -3.05(-4.32%) |
Mar 15, 2011 | 69.66 | 71.10 | 69.55 | 70.42 | 7,016,280 | +0.77(+1.11%) |
Mar 14, 2011 | 67.83 | 69.87 | 67.67 | 69.65 | 5,090,732 | +0.66(+0.96%) |
Mar 11, 2011 | 66.19 | 69.71 | 65.10 | 68.99 | 5,563,166 | +2.24(+3.36%) |
Mar 10, 2011 | 67.12 | 67.87 | 65.50 | 66.75 | 6,142,059 | -1.58(-2.31%) |
Mar 09, 2011 | 68.95 | 69.60 | 67.84 | 68.33 | 2,697,131 | -0.63(-0.91%) |
Mar 08, 2011 | 69.81 | 69.85 | 68.24 | 68.96 | 2,883,349 | -0.50(-0.72%) |
Mar 07, 2011 | 69.69 | 71.04 | 68.42 | 69.46 | 3,892,938 | -0.27(-0.39%) |
Mar 04, 2011 | 70.03 | 70.64 | 68.93 | 69.73 | 3,636,387 | +0.03(+0.04%) |
Mar 03, 2011 | 69.64 | 70.29 | 68.48 | 69.70 | 4,975,778 | +0.89(+1.29%) |
Mar 02, 2011 | 68.93 | 69.55 | 67.96 | 68.81 | 4,281,544 | -0.40(-0.58%) |
Mar 01, 2011 | 71.60 | 71.70 | 69.01 | 69.21 | 3,593,963 | -1.84(-2.59%) |
Feb 28, 2011 | 71.74 | 71.90 | 69.56 | 71.05 | 4,379,902 | -0.45(-0.63%) |
Feb 25, 2011 | 69.38 | 71.53 | 69.02 | 71.50 | 3,272,617 | +2.56(+3.71%) |
Feb 24, 2011 | 69.99 | 70.43 | 68.36 | 68.94 | 3,968,937 | -1.59(-2.25%) |
Feb 23, 2011 | 68.99 | 71.07 | 68.87 | 70.53 | 4,809,430 | +1.65(+2.40%) |
Feb 22, 2011 | 70.92 | 71.84 | 68.05 | 68.88 | 7,148,057 | -1.95(-2.75%) |
Feb 18, 2011 | 71.07 | 71.58 | 70.42 | 70.83 | 4,412,018 | -0.36(-0.51%) |
Feb 17, 2011 | 69.34 | 71.29 | 68.70 | 71.19 | 5,730,106 | +1.54(+2.21%) |
Feb 16, 2011 | 67.47 | 70.50 | 67.37 | 69.65 | 7,524,319 | +2.65(+3.96%) |
Feb 15, 2011 | 67.57 | 68.03 | 66.92 | 67.00 | 5,169,171 | -0.80(-1.18%) |
Feb 14, 2011 | 67.22 | 68.55 | 67.16 | 67.80 | 5,625,534 | +0.67(+1.00%) |
Feb 11, 2011 | 66.93 | 67.58 | 66.60 | 67.13 | 6,104,627 | -0.04(-0.06%) |
Feb 10, 2011 | 66.48 | 67.26 | 65.95 | 67.17 | 5,384,283 | +0.50(+0.75%) |
Feb 09, 2011 | 67.06 | 68.05 | 65.81 | 66.67 | 4,173,537 | -1.07(-1.58%) |
Feb 08, 2011 | 68.01 | 68.15 | 66.13 | 67.74 | 4,338,124 | -0.73(-1.07%) |
Feb 07, 2011 | 68.11 | 69.99 | 68.00 | 68.47 | 3,835,757 | +0.66(+0.97%) |
Feb 04, 2011 | 68.57 | 68.65 | 66.82 | 67.81 | 4,414,071 | -0.72(-1.05%) |
Feb 03, 2011 | 68.58 | 68.69 | 67.07 | 68.53 | 5,309,566 | +0.11(+0.16%) |
Feb 02, 2011 | 68.32 | 69.25 | 67.92 | 68.42 | 4,609,618 | -0.13(-0.19%) |
Feb 01, 2011 | 68.85 | 69.19 | 67.80 | 68.55 | 7,190,748 | +0.04(+0.06%) |
Jan 31, 2011 | 67.21 | 69.71 | 66.96 | 68.51 | 8,469,581 | +1.22(+1.81%) |
Jan 28, 2011 | 66.57 | 69.07 | 66.18 | 67.29 | 11,871,616 | +0.62(+0.93%) |
Jan 27, 2011 | 65.73 | 67.50 | 65.66 | 66.67 | 8,852,076 | +0.68(+1.03%) |
Jan 26, 2011 | 63.71 | 66.66 | 62.93 | 65.99 | 12,890,990 | +3.67(+5.89%) |
Jan 25, 2011 | 60.02 | 62.50 | 60.02 | 62.32 | 15,951,416 | +3.82(+6.53%) |
Jan 24, 2011 | 58.82 | 59.20 | 57.78 | 58.50 | 5,430,651 | -0.47(-0.80%) |
Jan 21, 2011 | 59.64 | 60.18 | 58.50 | 58.97 | 9,163,827 | +0.46(+0.79%) |
Jan 20, 2011 | 58.68 | 59.02 | 57.27 | 58.51 | 5,443,642 | -0.23(-0.39%) |
Jan 19, 2011 | 59.35 | 59.54 | 58.15 | 58.74 | 4,549,729 | -0.56(-0.94%) |
Jan 18, 2011 | 59.51 | 59.78 | 58.77 | 59.30 | 3,373,035 | -0.28(-0.47%) |
Jan 14, 2011 | 58.29 | 59.67 | 58.19 | 59.58 | 4,173,436 | +1.12(+1.92%) |
Jan 13, 2011 | 58.22 | 58.90 | 57.64 | 58.46 | 3,351,183 | -0.30(-0.51%) |
Jan 12, 2011 | 58.24 | 59.82 | 57.83 | 58.76 | 4,542,770 | +1.00(+1.73%) |
Jan 11, 2011 | 56.51 | 58.35 | 56.41 | 57.76 | 3,469,570 | +1.74(+3.11%) |
Jan 10, 2011 | 56.45 | 56.60 | 55.38 | 56.02 | 3,392,061 | -0.58(-1.02%) |
Jan 07, 2011 | 55.94 | 57.88 | 55.94 | 56.60 | 7,562,627 | +1.77(+3.23%) |
Jan 06, 2011 | 56.11 | 56.13 | 54.33 | 54.83 | 4,907,272 | -1.16(-2.07%) |
Jan 05, 2011 | 55.57 | 56.51 | 55.00 | 55.99 | 5,099,642 | +0.08(+0.14%) |
Jan 04, 2011 | 57.35 | 57.88 | 55.20 | 55.91 | 5,518,070 | -1.38(-2.41%) |
Jan 03, 2011 | 57.69 | 58.36 | 57.25 | 57.29 | 2,861,677 | +0.12(+0.21%) |
Dec 31, 2010 | 56.61 | 57.45 | 56.34 | 57.17 | 1,637,162 | +0.35(+0.62%) |
Dec 30, 2010 | 56.72 | 57.18 | 56.50 | 56.82 | 1,501,491 | -0.03(-0.05%) |
Dec 29, 2010 | 56.22 | 56.99 | 56.15 | 56.85 | 2,548,446 | +0.89(+1.59%) |
Dec 28, 2010 | 56.41 | 56.60 | 55.91 | 55.96 | 1,418,098 | -0.24(-0.43%) |
Dec 27, 2010 | 56.58 | 56.60 | 55.91 | 56.20 | 1,651,160 | -0.53(-0.93%) |
Dec 23, 2010 | 56.70 | 56.90 | 56.34 | 56.73 | 1,565,495 | -0.03(-0.05%) |
Dec 22, 2010 | 56.94 | 57.00 | 56.45 | 56.76 | 2,036,821 | +0.04(+0.07%) |
Dec 21, 2010 | 56.25 | 56.84 | 55.78 | 56.72 | 2,235,862 | +0.81(+1.45%) |
Dec 20, 2010 | 56.48 | 57.02 | 55.35 | 55.91 | 4,947,460 | -0.34(-0.60%) |
Dec 17, 2010 | 55.54 | 56.37 | 55.26 | 56.25 | 4,949,315 | +0.79(+1.42%) |
Dec 16, 2010 | 54.72 | 55.50 | 53.97 | 55.46 | 3,528,858 | +0.67(+1.22%) |
Dec 15, 2010 | 54.74 | 55.61 | 54.55 | 54.79 | 3,077,543 | -0.38(-0.69%) |
Dec 14, 2010 | 55.02 | 56.73 | 54.64 | 55.17 | 4,984,818 | +0.12(+0.22%) |
Dec 13, 2010 | 54.34 | 55.98 | 54.30 | 55.05 | 3,285,967 | +1.13(+2.10%) |
Dec 10, 2010 | 53.94 | 54.11 | 53.43 | 53.92 | 3,244,477 | -0.03(-0.06%) |
Dec 09, 2010 | 53.92 | 54.22 | 52.94 | 53.95 | 2,317,654 | +0.52(+0.97%) |
Dec 08, 2010 | 53.35 | 54.10 | 52.75 | 53.43 | 3,843,072 | +0.25(+0.47%) |
Dec 07, 2010 | 56.19 | 56.49 | 52.82 | 53.18 | 7,033,536 | -2.23(-4.02%) |
Dec 06, 2010 | 54.98 | 55.56 | 54.47 | 55.41 | 2,137,058 | +0.35(+0.64%) |
Dec 03, 2010 | 54.12 | 55.25 | 54.00 | 55.06 | 4,461,783 | +0.57(+1.05%) |
Dec 02, 2010 | 53.63 | 54.63 | 53.63 | 54.49 | 2,706,320 | +0.67(+1.24%) |
Dec 01, 2010 | 53.06 | 54.42 | 53.06 | 53.82 | 6,705,596 | +1.66(+3.18%) |
Nov 30, 2010 | 50.09 | 52.99 | 49.88 | 52.16 | 8,106,978 | +1.38(+2.72%) |
Nov 29, 2010 | 49.38 | 51.10 | 48.83 | 50.78 | 4,189,553 | +0.97(+1.95%) |
Nov 26, 2010 | 49.74 | 50.51 | 49.72 | 49.81 | 1,261,814 | -0.89(-1.76%) |
Nov 24, 2010 | 49.62 | 50.70 | 50.70 | 50.70 | 4,251,281 | +1.31(+2.65%) |
Nov 23, 2010 | 49.28 | 49.40 | 48.48 | 49.39 | 3,777,910 | -0.58(-1.16%) |
Nov 22, 2010 | 50.03 | 50.04 | 49.38 | 49.97 | 4,852,430 | -0.19(-0.38%) |
Nov 19, 2010 | 49.90 | 50.23 | 49.11 | 50.16 | 5,194,834 | +0.27(+0.54%) |
Nov 18, 2010 | 48.57 | 49.91 | 48.39 | 49.89 | 4,721,455 | +2.02(+4.22%) |
Nov 17, 2010 | 47.43 | 48.28 | 46.96 | 47.87 | 3,003,209 | +0.48(+1.01%) |
Nov 16, 2010 | 47.28 | 47.92 | 46.83 | 47.39 | 5,406,472 | -0.52(-1.09%) |
Nov 15, 2010 | 48.68 | 48.90 | 47.77 | 47.91 | 3,907,564 | -0.61(-1.26%) |
Nov 12, 2010 | 49.39 | 49.95 | 48.16 | 48.52 | 5,222,359 | -1.55(-3.10%) |
Nov 11, 2010 | 49.68 | 50.26 | 49.62 | 50.07 | 3,623,084 | -0.21(-0.42%) |
Nov 10, 2010 | 49.67 | 50.47 | 48.59 | 50.28 | 5,078,708 | +0.77(+1.56%) |
Nov 09, 2010 | 50.52 | 51.17 | 49.15 | 49.51 | 4,629,543 | -0.43(-0.86%) |
Nov 08, 2010 | 49.77 | 50.68 | 49.75 | 49.94 | 3,502,643 | +0.00(+0.00%) |
Nov 05, 2010 | 50.84 | 51.13 | 49.63 | 49.94 | 5,205,178 | -0.80(-1.58%) |
Nov 04, 2010 | 50.00 | 50.90 | 49.93 | 50.74 | 5,742,585 | +1.44(+2.92%) |
Nov 03, 2010 | 49.49 | 49.65 | 48.66 | 49.30 | 3,833,514 | +0.02(+0.04%) |
Nov 02, 2010 | 48.93 | 49.61 | 48.60 | 49.28 | 4,102,504 | +0.91(+1.88%) |
Nov 01, 2010 | 48.43 | 49.49 | 47.87 | 48.37 | 9,856,314 | +1.95(+4.20%) |
Oct 29, 2010 | 45.80 | 46.44 | 45.37 | 46.42 | 4,533,118 | +0.43(+0.93%) |
Oct 28, 2010 | 46.73 | 46.73 | 45.39 | 45.99 | 3,977,420 | -0.49(-1.05%) |
Oct 27, 2010 | 46.53 | 46.60 | 46.02 | 46.48 | 3,301,168 | -0.10(-0.21%) |
Oct 25, 2010 | 46.81 | 47.55 | 46.38 | 46.58 | 3,953,267 | +0.01(+0.02%) |
Oct 22, 2010 | 45.33 | 46.65 | 45.33 | 46.57 | 4,699,499 | +1.47(+3.26%) |
Oct 21, 2010 | 45.36 | 46.00 | 44.54 | 45.10 | 4,101,132 | -0.09(-0.20%) |
Oct 20, 2010 | 44.22 | 45.44 | 44.14 | 45.19 | 4,589,156 | +0.98(+2.22%) |
Oct 19, 2010 | 44.08 | 44.38 | 43.43 | 44.21 | 5,655,212 | -0.91(-2.02%) |
Oct 18, 2010 | 45.35 | 45.44 | 44.57 | 45.12 | 3,426,753 | -0.50(-1.10%) |
Oct 15, 2010 | 45.11 | 45.68 | 44.38 | 45.62 | 4,767,114 | +0.77(+1.72%) |
Oct 14, 2010 | 45.32 | 45.61 | 44.08 | 44.85 | 5,258,405 | -0.41(-0.91%) |
Oct 13, 2010 | 44.87 | 45.83 | 44.85 | 45.26 | 3,265,383 | +0.53(+1.18%) |
Oct 12, 2010 | 44.30 | 45.16 | 43.56 | 44.73 | 4,314,202 | +0.25(+0.56%) |
Oct 11, 2010 | 44.56 | 45.28 | 44.26 | 44.48 | 2,348,605 | -0.08(-0.18%) |
Oct 08, 2010 | 44.56 | 45.00 | 43.61 | 44.56 | 3,224,716 | +0.80(+1.83%) |
Oct 07, 2010 | 44.52 | 44.60 | 43.24 | 43.76 | 4,479,437 | -0.56(-1.26%) |
Oct 06, 2010 | 43.87 | 44.37 | 43.77 | 44.32 | 4,953,686 | +0.45(+1.03%) |
Oct 05, 2010 | 43.51 | 44.21 | 43.18 | 43.87 | 100 | +1.05(+2.45%) |
Oct 04, 2010 | 43.36 | 43.62 | 42.21 | 42.82 | 4,366,097 | -0.71(-1.63%) |
Oct 01, 2010 | 43.53 | 43.66 | 42.80 | 43.53 | 5,271,418 | +0.93(+2.19%) |
Sep 30, 2010 | 42.60 | 43.13 | 42.32 | 42.60 | 7,721,961 | +0.49(+1.16%) |
Sep 29, 2010 | 40.58 | 42.34 | 40.55 | 42.11 | 800 | +1.23(+3.01%) |
Sep 28, 2010 | 40.57 | 41.02 | 40.03 | 40.88 | 3,157,833 | +0.25(+0.62%) |
Sep 27, 2010 | 41.28 | 41.59 | 40.61 | 40.63 | 2,939,052 | -0.43(-1.05%) |
Sep 24, 2010 | 39.89 | 41.38 | 39.83 | 41.06 | 4,899,313 | +1.69(+4.29%) |
Sep 23, 2010 | 39.37 | 39.72 | 38.89 | 39.37 | 256 | -0.62(-1.55%) |
Sep 22, 2010 | 40.33 | 40.74 | 39.83 | 39.99 | 4,042,394 | -0.27(-0.67%) |
Sep 21, 2010 | 40.52 | 40.80 | 40.00 | 40.26 | 4,309,588 | -0.33(-0.81%) |
Sep 20, 2010 | 40.11 | 40.87 | 39.52 | 40.59 | 3,835,973 | +0.71(+1.78%) |
Sep 17, 2010 | 39.88 | 40.02 | 39.42 | 39.88 | 3,444,304 | -0.11(-0.28%) |
Sep 15, 2010 | 39.75 | 40.08 | 39.16 | 39.99 | 2,863,447 | -0.14(-0.35%) |
Sep 14, 2010 | 40.28 | 40.85 | 39.72 | 40.13 | 4,306,452 | -0.31(-0.77%) |
Sep 13, 2010 | 39.97 | 40.55 | 39.50 | 40.44 | 4,610,676 | +1.05(+2.67%) |
Sep 10, 2010 | 39.21 | 39.61 | 39.01 | 39.39 | 4,987,263 | +0.36(+0.92%) |
Sep 09, 2010 | 39.89 | 40.36 | 38.91 | 39.03 | 6,330,212 | -0.39(-0.99%) |
Sep 08, 2010 | 39.42 | 39.94 | 38.76 | 39.42 | 5,293,593 | +0.56(+1.44%) |
Sep 07, 2010 | 39.01 | 39.25 | 38.54 | 38.86 | 639 | -0.63(-1.60%) |
Sep 03, 2010 | 40.00 | 40.45 | 39.31 | 39.49 | 4,971,559 | -0.22(-0.55%) |
Sep 02, 2010 | 39.38 | 39.79 | 38.75 | 39.71 | 4,804,606 | +0.21(+0.53%) |
Sep 01, 2010 | 38.12 | 39.76 | 38.12 | 39.50 | 6,265,537 | +1.94(+5.17%) |
Aug 31, 2010 | 37.47 | 38.39 | 37.15 | 37.56 | 18,124 | -0.60(-1.59%) |
Aug 30, 2010 | 38.65 | 38.70 | 38.14 | 38.16 | 4,672,847 | -0.55(-1.43%) |
Aug 27, 2010 | 38.66 | 38.81 | 36.76 | 38.72 | 5,305,179 | -0.04(-0.10%) |
Aug 26, 2010 | 38.76 | 39.32 | 37.22 | 38.76 | 100 | -0.18(-0.46%) |
Aug 25, 2010 | 38.52 | 39.05 | 37.87 | 38.94 | 54,720 | +0.15(+0.39%) |
Aug 24, 2010 | 38.46 | 39.43 | 38.11 | 38.79 | 797 | -0.22(-0.56%) |
Aug 23, 2010 | 38.73 | 39.45 | 38.38 | 39.01 | 4,230,831 | +0.00(+0.00%) |
Aug 20, 2010 | 39.34 | 39.58 | 38.37 | 39.01 | 5,047,943 | -0.74(-1.86%) |
Aug 19, 2010 | 40.43 | 40.57 | 39.39 | 39.75 | 572 | -0.94(-2.31%) |
Aug 18, 2010 | 40.86 | 40.98 | 40.02 | 40.69 | 3,515,880 | -0.31(-0.76%) |
Aug 17, 2010 | 40.48 | 41.56 | 40.20 | 41.00 | 5,364,259 | +1.07(+2.68%) |
Aug 16, 2010 | 39.60 | 40.05 | 39.45 | 39.93 | 3,059,449 | +0.14(+0.35%) |
Aug 13, 2010 | 39.79 | 40.54 | 39.75 | 39.79 | 5,337,420 | -0.15(-0.38%) |
Aug 12, 2010 | 39.44 | 40.36 | 39.29 | 39.94 | 5,153,894 | -0.25(-0.62%) |
Aug 11, 2010 | 40.09 | 40.59 | 39.45 | 40.19 | 7,521,150 | -0.86(-2.10%) |
Aug 10, 2010 | 41.20 | 41.45 | 40.51 | 41.05 | 80,525 | -0.78(-1.86%) |
Aug 09, 2010 | 42.13 | 42.25 | 41.23 | 41.83 | 5,112,008 | +0.10(+0.24%) |
Aug 06, 2010 | 41.73 | 42.20 | 41.18 | 41.73 | 7,935,591 | -0.75(-1.77%) |
Aug 05, 2010 | 42.54 | 43.29 | 42.36 | 42.48 | 100 | -0.35(-0.82%) |
Aug 04, 2010 | 43.60 | 43.60 | 41.45 | 42.83 | 308 | -0.83(-1.90%) |
Aug 03, 2010 | 45.50 | 45.69 | 42.79 | 43.66 | 1,200 | -6.57(-13.08%) |
Aug 02, 2010 | 49.18 | 50.50 | 49.01 | 50.23 | 4,732,108 | +1.96(+4.06%) |
Jul 30, 2010 | 48.27 | 48.62 | 47.41 | 48.27 | 3,829,900 | -0.11(-0.23%) |
Jul 29, 2010 | 49.26 | 49.63 | 48.04 | 48.38 | 3,613,405 | -0.51(-1.04%) |
Jul 28, 2010 | 48.89 | 49.33 | 48.10 | 48.89 | 342 | +0.00(+0.00%) |
Jul 27, 2010 | 48.89 | 49.98 | 47.98 | 48.89 | 458 | -0.80(-1.61%) |
Jul 26, 2010 | 49.48 | 49.71 | 48.92 | 49.69 | 3,708,978 | +0.62(+1.26%) |
Jul 23, 2010 | 48.78 | 49.16 | 47.75 | 49.07 | 5,222,440 | -0.34(-0.69%) |
Jul 22, 2010 | 49.02 | 49.82 | 48.75 | 49.41 | 200 | +1.15(+2.38%) |
Jul 21, 2010 | 49.39 | 49.88 | 47.67 | 48.26 | 7,383,837 | -0.91(-1.85%) |
Jul 20, 2010 | 49.17 | 49.31 | 46.98 | 49.17 | 6,669,982 | +1.47(+3.08%) |
Jul 19, 2010 | 46.68 | 48.28 | 46.40 | 47.70 | 7,306,292 | +1.70(+3.70%) |
Jul 16, 2010 | 46.00 | 46.70 | 45.55 | 46.00 | 6,638,171 | -0.12(-0.26%) |
Jul 15, 2010 | 46.92 | 47.30 | 45.72 | 46.12 | 4,670,861 | -0.83(-1.77%) |
Jul 14, 2010 | 46.07 | 47.46 | 45.98 | 46.95 | 3,932,756 | +0.26(+0.56%) |
Jul 13, 2010 | 46.69 | 47.06 | 45.81 | 46.69 | 2,156 | +0.68(+1.48%) |
Jul 12, 2010 | 46.05 | 47.00 | 45.09 | 46.01 | 3,920,603 | -0.25(-0.54%) |
Jul 09, 2010 | 46.26 | 46.43 | 45.66 | 46.26 | 3,332,893 | +0.07(+0.15%) |
Jul 08, 2010 | 45.96 | 46.30 | 44.79 | 46.19 | 3,940,584 | +1.05(+2.33%) |
Jul 07, 2010 | 44.05 | 45.19 | 43.99 | 45.14 | 6,182,928 | +1.21(+2.75%) |
Jul 06, 2010 | 43.17 | 45.45 | 42.97 | 43.93 | 867 | +1.63(+3.85%) |
Jul 02, 2010 | 42.30 | 42.88 | 41.85 | 42.30 | 5,332,883 | +0.57(+1.37%) |
Jul 01, 2010 | 42.53 | 42.86 | 40.83 | 41.73 | 7,907,819 | +0.16(+0.38%) |
Jun 30, 2010 | 40.86 | 42.61 | 40.79 | 41.57 | 1,411 | +0.88(+2.16%) |
Jun 29, 2010 | 40.69 | 41.23 | 40.14 | 40.69 | 100 | -2.06(-4.82%) |
Jun 25, 2010 | 42.75 | 42.99 | 41.27 | 42.75 | 7,527,963 | +1.24(+2.99%) |
Jun 24, 2010 | 42.27 | 42.69 | 41.34 | 41.51 | 100 | -1.01(-2.38%) |
Jun 23, 2010 | 42.30 | 42.79 | 41.60 | 42.52 | 4,337,215 | +0.37(+0.88%) |
Jun 22, 2010 | 44.26 | 44.34 | 41.86 | 42.15 | 7,204,173 | -2.52(-5.64%) |
Jun 21, 2010 | 45.25 | 45.42 | 43.66 | 44.67 | 5,519,664 | +0.00(+0.00%) |
Jun 18, 2010 | 44.67 | 45.05 | 43.57 | 44.67 | 6,701,994 | +0.81(+1.85%) |
Jun 17, 2010 | 43.83 | 44.10 | 43.21 | 43.86 | 100 | -0.12(-0.27%) |
Jun 16, 2010 | 43.20 | 44.33 | 43.11 | 43.98 | 5,366,156 | +0.39(+0.89%) |
Jun 15, 2010 | 42.58 | 43.75 | 42.03 | 43.59 | 4,009,051 | +1.65(+3.93%) |
Jun 14, 2010 | 43.46 | 43.46 | 41.81 | 41.94 | 5,116,433 | -0.67(-1.57%) |
Jun 11, 2010 | 41.90 | 43.15 | 41.75 | 42.61 | 6,818,787 | +0.19(+0.45%) |
Jun 10, 2010 | 39.97 | 42.55 | 39.96 | 42.42 | 500 | +4.07(+10.61%) |
Jun 09, 2010 | 38.62 | 40.29 | 38.16 | 38.35 | 7,745,125 | +0.17(+0.45%) |
Jun 08, 2010 | 36.93 | 38.31 | 36.34 | 38.18 | 285 | +0.11(+0.29%) |
Jun 07, 2010 | 38.59 | 39.59 | 37.98 | 38.07 | 5,923,136 | -0.40(-1.04%) |
Jun 04, 2010 | 38.47 | 40.15 | 38.25 | 38.47 | 9,193,686 | -0.53(-1.36%) |
Jun 03, 2010 | 39.83 | 40.07 | 37.68 | 39.00 | 10,902,055 | -0.63(-1.59%) |
Jun 02, 2010 | 36.16 | 39.65 | 35.62 | 39.63 | 18,156,740 | +3.76(+10.48%) |
Jun 01, 2010 | 37.45 | 37.89 | 35.85 | 35.87 | 13,448,348 | -2.27(-5.95%) |
May 28, 2010 | 38.14 | 40.37 | 37.76 | 38.14 | 14,215,284 | -2.95(-7.18%) |
May 27, 2010 | 41.65 | 42.09 | 40.05 | 41.09 | 10,445,801 | +0.45(+1.11%) |
May 26, 2010 | 41.48 | 41.96 | 40.45 | 40.64 | 6,553,386 | +0.01(+0.02%) |
May 25, 2010 | 39.16 | 40.70 | 38.90 | 40.63 | 838 | +0.24(+0.59%) |
May 24, 2010 | 41.83 | 42.63 | 40.36 | 40.39 | 5,759,406 | -1.44(-3.44%) |
May 21, 2010 | 40.12 | 42.28 | 39.89 | 41.83 | 9,678,693 | +1.12(+2.75%) |
May 20, 2010 | 40.75 | 42.00 | 40.48 | 40.71 | 12,726,192 | -3.02(-6.91%) |
May 19, 2010 | 44.25 | 44.70 | 42.46 | 43.73 | 7,271,128 | -0.77(-1.73%) |
May 18, 2010 | 46.32 | 47.47 | 44.22 | 44.50 | 9,748 | -0.83(-1.83%) |
May 17, 2010 | 45.63 | 46.30 | 44.14 | 45.33 | 6,080,534 | -0.04(-0.09%) |
May 14, 2010 | 45.37 | 46.50 | 44.58 | 45.37 | 6,618,488 | -1.40(-2.99%) |
May 13, 2010 | 47.04 | 47.67 | 46.46 | 46.77 | 6,665,480 | -0.65(-1.37%) |
May 12, 2010 | 47.06 | 47.69 | 46.60 | 47.42 | 6,135,263 | +0.72(+1.54%) |
May 11, 2010 | 47.39 | 47.69 | 46.59 | 46.70 | 7,901,604 | -0.45(-0.95%) |
May 10, 2010 | 46.61 | 47.28 | 46.48 | 47.15 | 8,990,208 | +2.90(+6.55%) |
May 07, 2010 | 45.94 | 46.80 | 43.96 | 44.25 | 10,488,653 | -1.61(-3.51%) |
May 06, 2010 | 45.63 | 47.84 | 42.60 | 45.86 | 5,300 | -1.51(-3.19%) |
May 05, 2010 | 46.99 | 47.80 | 46.96 | 47.37 | 9,578,304 | -0.57(-1.19%) |
May 04, 2010 | 49.59 | 50.00 | 47.79 | 47.94 | 100 | -2.78(-5.48%) |