Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 67.02 | 67.82 | 66.91 | 67.43 | 6,897,871 | +0.75(+1.13%) |
Jun 29, 2011 | 65.73 | 67.04 | 65.54 | 66.68 | 8,341,553 | +1.26(+1.93%) |
Jun 28, 2011 | 64.48 | 65.46 | 64.27 | 65.42 | 7,460,798 | +1.30(+2.02%) |
Jun 27, 2011 | 63.50 | 64.52 | 63.37 | 64.12 | 5,416,799 | +0.30(+0.48%) |
Jun 24, 2011 | 64.55 | 64.75 | 63.62 | 63.81 | 7,806,547 | -0.60(-0.94%) |
Jun 23, 2011 | 63.89 | 64.44 | 62.71 | 64.42 | 10,774,533 | -1.00(-1.53%) |
Jun 22, 2011 | 66.00 | 66.80 | 65.25 | 65.42 | 7,929,035 | -0.95(-1.44%) |
Jun 21, 2011 | 66.21 | 67.07 | 65.84 | 66.37 | 6,429,933 | +0.58(+0.89%) |
Jun 20, 2011 | 65.77 | 66.00 | 65.44 | 65.78 | 5,493,427 | -0.45(-0.68%) |
Jun 17, 2011 | 67.33 | 67.43 | 65.64 | 66.23 | 7,306,074 | -0.41(-0.61%) |
Jun 16, 2011 | 65.81 | 67.39 | 65.58 | 66.64 | 6,128,532 | +0.43(+0.66%) |
Jun 15, 2011 | 67.13 | 67.50 | 65.85 | 66.21 | 7,900,385 | -1.70(-2.51%) |
Jun 14, 2011 | 67.53 | 68.32 | 67.26 | 67.91 | 6,078,956 | +1.71(+2.58%) |
Jun 13, 2011 | 67.00 | 67.84 | 65.84 | 66.20 | 7,229,274 | -0.81(-1.21%) |
Jun 10, 2011 | 66.98 | 67.73 | 66.45 | 67.01 | 7,680,820 | -0.37(-0.55%) |
Jun 09, 2011 | 66.84 | 68.00 | 66.61 | 67.38 | 5,717,016 | +0.95(+1.43%) |
Jun 08, 2011 | 65.68 | 67.39 | 65.68 | 66.43 | 6,243,222 | +0.97(+1.48%) |
Jun 07, 2011 | 66.42 | 66.62 | 65.19 | 65.46 | 5,554,972 | -0.31(-0.47%) |
Jun 06, 2011 | 67.25 | 67.44 | 65.49 | 65.77 | 5,265,114 | -1.46(-2.17%) |
Jun 03, 2011 | 65.63 | 67.90 | 65.63 | 67.23 | 5,393,508 | +1.10(+1.66%) |
May 24, 2011 | 64.74 | 66.47 | 64.54 | 66.13 | 11,687,159 | +2.29(+3.59%) |
May 23, 2011 | 63.91 | 64.47 | 63.39 | 63.84 | 5,629,230 | -0.94(-1.44%) |
May 20, 2011 | 64.61 | 65.24 | 63.94 | 64.78 | 8,463,463 | +0.01(+0.02%) |
May 19, 2011 | 65.94 | 66.36 | 64.59 | 64.76 | 8,298,479 | -1.17(-1.78%) |
May 18, 2011 | 65.59 | 67.00 | 65.11 | 65.94 | 9,334,917 | +0.52(+0.79%) |
May 17, 2011 | 64.91 | 66.25 | 64.32 | 65.42 | 6,956,015 | +0.26(+0.40%) |
May 16, 2011 | 65.72 | 66.78 | 64.96 | 65.16 | 6,073,267 | -0.88(-1.33%) |
May 13, 2011 | 66.78 | 66.95 | 65.12 | 66.04 | 6,239,327 | -0.47(-0.71%) |
May 12, 2011 | 67.29 | 67.29 | 65.96 | 66.51 | 8,309,651 | -0.35(-0.52%) |
May 11, 2011 | 68.63 | 68.84 | 66.36 | 66.86 | 7,892,278 | -2.16(-3.13%) |
May 10, 2011 | 69.32 | 69.51 | 68.48 | 69.02 | 6,396,465 | -0.32(-0.47%) |
May 09, 2011 | 68.71 | 69.94 | 67.56 | 69.34 | 8,805,390 | +0.68(+1.00%) |
May 06, 2011 | 68.95 | 70.65 | 67.83 | 68.66 | 7,790,719 | +0.30(+0.43%) |
May 05, 2011 | 69.59 | 70.36 | 67.63 | 68.36 | 10,612,263 | -1.89(-2.69%) |
May 04, 2011 | 71.93 | 71.93 | 69.42 | 70.25 | 11,052,178 | -1.77(-2.46%) |
May 03, 2011 | 74.09 | 74.31 | 71.26 | 72.03 | 10,071,077 | -2.65(-3.54%) |
May 02, 2011 | 74.53 | 74.80 | 74.29 | 74.67 | 14,784,513 | +0.94(+1.27%) |
Apr 29, 2011 | 68.41 | 73.91 | 68.34 | 73.74 | 22,954,700 | +5.91(+8.71%) |
Apr 28, 2011 | 66.45 | 68.03 | 65.36 | 67.83 | 9,816,331 | +1.37(+2.07%) |
Apr 27, 2011 | 66.49 | 66.78 | 65.16 | 66.45 | 6,002,376 | +0.06(+0.09%) |
Apr 26, 2011 | 65.23 | 66.51 | 64.72 | 66.40 | 8,484,991 | +1.63(+2.51%) |
Apr 25, 2011 | 64.52 | 64.89 | 63.76 | 64.77 | 3,293,719 | -0.09(-0.14%) |
Apr 21, 2011 | 65.11 | 65.25 | 64.33 | 64.86 | 4,803,425 | -0.21(-0.33%) |
Apr 20, 2011 | 64.56 | 65.21 | 63.88 | 65.07 | 5,804,234 | +1.39(+2.18%) |
Apr 19, 2011 | 62.74 | 63.98 | 62.34 | 63.69 | 7,452,431 | +1.06(+1.70%) |
Apr 18, 2011 | 62.74 | 62.82 | 61.72 | 62.62 | 5,011,296 | -1.10(-1.72%) |
Apr 15, 2011 | 62.62 | 63.76 | 62.16 | 63.72 | 6,536,764 | +0.78(+1.24%) |
Apr 14, 2011 | 62.81 | 63.15 | 62.10 | 62.94 | 6,042,986 | +0.43(+0.68%) |
Apr 13, 2011 | 62.45 | 63.16 | 62.22 | 62.51 | 5,758,599 | -0.01(-0.01%) |
Apr 12, 2011 | 64.31 | 64.40 | 62.26 | 62.52 | 8,528,003 | -2.27(-3.51%) |
Apr 11, 2011 | 67.05 | 67.10 | 64.63 | 64.79 | 7,918,751 | -2.13(-3.18%) |
Apr 08, 2011 | 65.81 | 67.19 | 65.73 | 66.92 | 6,656,745 | +1.67(+2.56%) |
Apr 07, 2011 | 64.94 | 65.61 | 64.40 | 65.25 | 4,978,445 | +0.06(+0.09%) |
Apr 06, 2011 | 66.75 | 66.75 | 65.00 | 65.19 | 4,883,756 | -1.09(-1.65%) |
Apr 05, 2011 | 65.99 | 67.21 | 65.53 | 66.28 | 6,892,349 | -0.51(-0.76%) |
Apr 04, 2011 | 67.34 | 67.79 | 66.72 | 66.79 | 4,367,131 | -0.50(-0.75%) |
Apr 01, 2011 | 68.31 | 68.38 | 67.01 | 67.29 | 5,013,175 | -0.12(-0.18%) |
Mar 31, 2011 | 67.15 | 68.24 | 67.07 | 67.42 | 5,594,139 | +0.47(+0.70%) |
Mar 30, 2011 | 67.30 | 67.74 | 66.43 | 66.94 | 3,931,025 | -0.02(-0.03%) |
Mar 29, 2011 | 65.00 | 66.99 | 64.84 | 66.96 | 5,841,050 | +1.88(+2.89%) |
Mar 28, 2011 | 65.06 | 66.12 | 64.91 | 65.08 | 4,133,696 | +0.01(+0.02%) |
Mar 25, 2011 | 64.45 | 65.67 | 64.16 | 65.07 | 6,605,814 | +0.68(+1.06%) |
Mar 24, 2011 | 64.80 | 65.04 | 64.21 | 64.38 | 6,280,647 | -0.20(-0.31%) |
Mar 23, 2011 | 64.63 | 64.99 | 64.13 | 64.58 | 3,903,797 | -0.17(-0.26%) |
Mar 22, 2011 | 64.85 | 65.58 | 64.42 | 64.75 | 5,395,799 | -0.40(-0.61%) |
Mar 21, 2011 | 64.87 | 65.51 | 64.77 | 65.15 | 6,845,282 | +1.71(+2.69%) |
Mar 18, 2011 | 63.98 | 65.30 | 62.94 | 63.44 | 8,617,861 | +0.30(+0.48%) |
Mar 17, 2011 | 63.00 | 63.68 | 62.50 | 63.14 | 6,704,896 | +1.29(+2.09%) |
Mar 16, 2011 | 63.00 | 63.68 | 61.12 | 61.85 | 8,264,472 | -1.36(-2.15%) |
Mar 15, 2011 | 63.02 | 63.72 | 62.76 | 63.21 | 6,919,428 | -0.68(-1.06%) |
Mar 14, 2011 | 63.15 | 64.17 | 62.69 | 63.89 | 5,617,335 | +0.17(+0.27%) |
Mar 11, 2011 | 62.34 | 63.98 | 62.14 | 63.71 | 5,369,566 | +0.85(+1.35%) |
Mar 10, 2011 | 64.47 | 64.48 | 62.45 | 62.86 | 6,585,826 | -2.22(-3.41%) |
Mar 09, 2011 | 65.31 | 66.23 | 64.97 | 65.08 | 5,808,081 | -0.03(-0.05%) |
Mar 08, 2011 | 66.88 | 66.88 | 64.96 | 65.11 | 7,328,591 | -1.39(-2.09%) |
Mar 07, 2011 | 66.76 | 67.97 | 66.39 | 66.50 | 6,723,493 | +0.24(+0.37%) |
Mar 04, 2011 | 66.23 | 66.66 | 65.30 | 66.26 | 6,575,848 | +0.75(+1.15%) |
Mar 03, 2011 | 65.33 | 66.52 | 65.01 | 65.50 | 6,485,257 | +0.76(+1.18%) |
Mar 02, 2011 | 64.53 | 65.09 | 63.88 | 64.74 | 6,025,288 | +0.37(+0.57%) |
Mar 01, 2011 | 66.88 | 67.11 | 64.27 | 64.37 | 6,558,373 | -1.12(-1.72%) |
Feb 28, 2011 | 66.36 | 66.78 | 65.03 | 65.50 | 8,242,453 | -0.73(-1.10%) |
Feb 25, 2011 | 65.77 | 66.34 | 65.30 | 66.22 | 4,515,296 | +0.86(+1.32%) |
Feb 24, 2011 | 66.76 | 67.06 | 65.20 | 65.36 | 8,132,356 | -0.77(-1.17%) |
Feb 23, 2011 | 65.87 | 67.44 | 65.87 | 66.13 | 11,343,552 | +0.53(+0.80%) |
Feb 22, 2011 | 67.06 | 68.58 | 65.25 | 65.61 | 13,799,736 | -3.36(-4.87%) |
Feb 18, 2011 | 68.79 | 69.09 | 67.62 | 68.97 | 7,881,247 | +0.98(+1.44%) |
Feb 17, 2011 | 66.90 | 68.25 | 66.88 | 67.99 | 5,111,171 | +0.53(+0.79%) |
Feb 16, 2011 | 66.55 | 67.66 | 66.15 | 67.46 | 6,750,398 | +1.25(+1.89%) |
Feb 15, 2011 | 64.96 | 67.44 | 64.66 | 66.20 | 11,432,049 | +1.17(+1.80%) |
Feb 14, 2011 | 64.14 | 65.12 | 63.91 | 65.03 | 4,934,003 | +0.97(+1.51%) |
Feb 11, 2011 | 63.26 | 64.87 | 62.79 | 64.06 | 6,558,275 | +0.52(+0.82%) |
Feb 10, 2011 | 62.45 | 63.57 | 62.02 | 63.54 | 6,187,160 | +1.08(+1.73%) |
Feb 09, 2011 | 62.79 | 63.24 | 61.84 | 62.47 | 6,877,320 | -0.33(-0.52%) |
Feb 08, 2011 | 62.84 | 63.09 | 62.21 | 62.79 | 4,502,634 | +0.14(+0.23%) |
Feb 07, 2011 | 62.68 | 62.99 | 62.33 | 62.65 | 4,963,787 | +0.02(+0.03%) |
Feb 04, 2011 | 63.25 | 63.31 | 62.29 | 62.63 | 5,275,845 | -0.43(-0.68%) |
Feb 03, 2011 | 63.29 | 63.29 | 61.74 | 63.06 | 5,932,375 | -0.31(-0.49%) |
Feb 02, 2011 | 63.42 | 63.68 | 63.06 | 63.37 | 5,919,713 | -0.17(-0.27%) |
Feb 01, 2011 | 62.81 | 64.07 | 62.64 | 63.54 | 10,470,408 | +1.45(+2.33%) |
Jan 31, 2011 | 60.42 | 62.11 | 59.90 | 62.10 | 9,946,220 | +1.84(+3.06%) |
Jan 28, 2011 | 62.11 | 62.42 | 60.19 | 60.26 | 14,721,908 | -2.03(-3.26%) |
Jan 27, 2011 | 62.52 | 63.08 | 61.43 | 62.29 | 8,247,850 | +0.02(+0.03%) |
Jan 26, 2011 | 61.63 | 62.47 | 60.39 | 62.27 | 15,250,249 | -0.13(-0.22%) |
Jan 25, 2011 | 62.38 | 62.48 | 61.53 | 62.40 | 6,205,511 | -0.02(-0.03%) |
Jan 24, 2011 | 62.69 | 62.95 | 62.21 | 62.42 | 5,778,299 | -0.51(-0.81%) |
Jan 21, 2011 | 62.71 | 63.16 | 62.08 | 62.93 | 6,294,747 | +1.00(+1.62%) |
Jan 20, 2011 | 62.55 | 62.88 | 61.62 | 61.93 | 7,101,429 | -1.19(-1.89%) |
Jan 19, 2011 | 63.44 | 63.58 | 62.83 | 63.12 | 5,042,790 | -0.18(-0.28%) |
Jan 18, 2011 | 62.40 | 63.44 | 62.30 | 63.30 | 4,928,689 | +0.79(+1.26%) |
Jan 14, 2011 | 61.82 | 62.61 | 61.59 | 62.51 | 5,514,059 | +0.58(+0.93%) |
Jan 13, 2011 | 62.81 | 62.85 | 61.48 | 61.93 | 7,047,452 | -0.69(-1.11%) |
Jan 12, 2011 | 62.95 | 63.09 | 62.32 | 62.63 | 7,348,624 | +0.37(+0.60%) |
Jan 11, 2011 | 61.89 | 62.45 | 61.46 | 62.25 | 6,300,308 | +0.73(+1.18%) |
Jan 10, 2011 | 61.42 | 61.92 | 61.05 | 61.53 | 5,975,358 | -0.26(-0.42%) |
Jan 07, 2011 | 62.06 | 62.41 | 61.39 | 61.78 | 5,930,382 | -0.17(-0.28%) |
Jan 06, 2011 | 62.48 | 62.63 | 61.57 | 61.96 | 5,874,846 | -0.36(-0.58%) |
Jan 05, 2011 | 61.80 | 62.68 | 61.25 | 62.32 | 5,602,674 | +0.23(+0.37%) |
Jan 04, 2011 | 63.19 | 63.27 | 60.56 | 62.09 | 10,055,699 | -1.26(-1.99%) |
Jan 03, 2011 | 63.45 | 63.69 | 62.85 | 63.35 | 5,574,642 | +0.33(+0.53%) |
Dec 31, 2010 | 62.70 | 63.38 | 62.53 | 63.01 | 3,930,026 | +0.31(+0.50%) |
Dec 30, 2010 | 63.52 | 63.78 | 62.63 | 62.70 | 5,018,830 | -0.91(-1.43%) |
Dec 29, 2010 | 63.04 | 63.96 | 62.77 | 63.61 | 3,726,149 | +0.85(+1.36%) |
Dec 28, 2010 | 62.36 | 63.03 | 62.25 | 62.75 | 3,713,593 | +0.53(+0.86%) |
Dec 27, 2010 | 62.23 | 62.63 | 62.05 | 62.22 | 3,139,637 | -0.37(-0.58%) |
Dec 23, 2010 | 62.80 | 62.96 | 62.47 | 62.59 | 2,964,380 | -0.21(-0.33%) |
Dec 22, 2010 | 62.05 | 62.88 | 61.86 | 62.79 | 4,506,159 | +0.73(+1.17%) |
Dec 21, 2010 | 61.39 | 62.39 | 61.29 | 62.07 | 4,615,496 | +0.75(+1.22%) |
Dec 20, 2010 | 61.30 | 61.50 | 60.67 | 61.32 | 3,421,473 | +0.17(+0.28%) |
Dec 17, 2010 | 60.98 | 61.45 | 60.63 | 61.15 | 7,566,066 | +0.23(+0.38%) |
Dec 16, 2010 | 60.84 | 60.99 | 60.01 | 60.92 | 5,565,519 | +0.03(+0.04%) |
Dec 15, 2010 | 60.13 | 60.97 | 60.13 | 60.89 | 6,124,607 | +0.45(+0.74%) |
Dec 14, 2010 | 60.48 | 60.96 | 60.06 | 60.44 | 4,034,978 | +0.14(+0.23%) |
Dec 13, 2010 | 60.48 | 61.51 | 60.09 | 60.30 | 9,452,916 | +0.54(+0.90%) |
Dec 10, 2010 | 59.49 | 59.86 | 58.95 | 59.76 | 7,311,565 | +1.27(+2.16%) |
Dec 09, 2010 | 58.71 | 58.86 | 58.01 | 58.50 | 5,080,877 | +0.12(+0.20%) |
Dec 08, 2010 | 59.33 | 59.84 | 58.04 | 58.38 | 7,470,341 | -0.93(-1.57%) |
Dec 07, 2010 | 60.16 | 60.73 | 59.29 | 59.31 | 7,884,773 | +0.95(+1.62%) |
Dec 06, 2010 | 58.41 | 59.77 | 58.31 | 58.36 | 5,542,049 | -0.32(-0.55%) |
Dec 03, 2010 | 57.95 | 58.81 | 57.86 | 58.68 | 5,091,999 | +0.64(+1.10%) |
Dec 02, 2010 | 57.78 | 58.26 | 57.59 | 58.05 | 9,094,720 | +0.31(+0.54%) |
Dec 01, 2010 | 57.10 | 58.04 | 56.87 | 57.73 | 6,897,341 | +1.33(+2.36%) |
Nov 30, 2010 | 56.39 | 57.25 | 55.96 | 56.40 | 7,197,434 | -0.52(-0.91%) |
Nov 29, 2010 | 55.91 | 57.12 | 55.75 | 56.92 | 5,449,206 | +0.85(+1.52%) |
Nov 26, 2010 | 56.59 | 57.01 | 55.94 | 56.07 | 2,175,062 | -0.83(-1.45%) |
Nov 24, 2010 | 56.75 | 56.89 | 56.89 | 56.89 | 5,419,857 | +1.20(+2.16%) |
Nov 23, 2010 | 55.72 | 56.53 | 55.56 | 55.69 | 7,480,638 | -0.90(-1.59%) |
Nov 22, 2010 | 56.22 | 56.87 | 55.45 | 56.59 | 5,864,346 | +0.18(+0.32%) |
Nov 19, 2010 | 55.82 | 56.47 | 55.49 | 56.41 | 6,555,673 | +0.56(+1.00%) |
Nov 18, 2010 | 55.58 | 56.56 | 55.51 | 55.86 | 6,075,939 | +1.07(+1.95%) |
Nov 17, 2010 | 54.42 | 54.95 | 54.14 | 54.79 | 5,183,297 | +0.31(+0.56%) |
Nov 16, 2010 | 55.44 | 55.52 | 53.89 | 54.48 | 9,169,681 | -1.65(-2.94%) |
Nov 15, 2010 | 55.79 | 56.68 | 55.56 | 56.13 | 6,371,196 | +0.19(+0.33%) |
Nov 12, 2010 | 55.69 | 56.44 | 55.35 | 55.95 | 9,186,481 | -0.20(-0.35%) |
Nov 11, 2010 | 53.76 | 56.55 | 53.62 | 56.15 | 13,606,201 | +2.03(+3.75%) |
Nov 10, 2010 | 53.86 | 54.21 | 53.07 | 54.12 | 5,775,290 | +0.38(+0.70%) |
Nov 09, 2010 | 53.91 | 54.67 | 53.45 | 53.74 | 5,370,877 | -0.17(-0.31%) |
Nov 08, 2010 | 53.36 | 54.05 | 53.29 | 53.91 | 4,330,813 | +0.03(+0.05%) |
Nov 05, 2010 | 53.88 | 54.29 | 53.41 | 53.88 | 5,745,148 | -0.17(-0.31%) |
Nov 04, 2010 | 53.15 | 54.26 | 53.08 | 54.05 | 9,942,030 | +1.77(+3.39%) |
Nov 03, 2010 | 52.44 | 52.72 | 51.23 | 52.28 | 7,596,619 | +0.13(+0.26%) |
Nov 02, 2010 | 51.46 | 52.60 | 51.40 | 52.14 | 7,143,205 | +1.07(+2.10%) |
Nov 01, 2010 | 51.02 | 51.64 | 50.88 | 51.07 | 7,091,739 | +0.77(+1.53%) |
Oct 29, 2010 | 50.30 | 50.62 | 50.03 | 50.30 | 5,334,034 | -0.15(-0.30%) |
Oct 28, 2010 | 51.23 | 51.25 | 50.39 | 50.45 | 5,122,563 | -0.35(-0.68%) |
Oct 27, 2010 | 50.07 | 50.84 | 49.75 | 50.80 | 10,413,725 | -0.42(-0.81%) |
Oct 25, 2010 | 51.39 | 51.81 | 51.17 | 51.21 | 6,815,910 | +0.31(+0.60%) |
Oct 22, 2010 | 50.74 | 51.08 | 50.31 | 50.91 | 6,752,954 | +0.50(+0.99%) |
Oct 21, 2010 | 52.10 | 52.10 | 49.93 | 50.41 | 13,642,531 | -1.39(-2.68%) |
Oct 20, 2010 | 51.92 | 52.10 | 50.91 | 51.80 | 11,393,720 | -0.15(-0.28%) |
Oct 19, 2010 | 53.70 | 54.00 | 51.21 | 51.94 | 14,816,830 | -2.72(-4.97%) |
Oct 18, 2010 | 54.23 | 54.96 | 54.02 | 54.66 | 5,631,522 | +0.33(+0.60%) |
Oct 15, 2010 | 54.62 | 54.68 | 53.87 | 54.33 | 5,687,478 | +0.02(+0.04%) |
Oct 14, 2010 | 53.96 | 54.69 | 53.82 | 54.32 | 6,514,056 | +0.40(+0.74%) |
Oct 13, 2010 | 53.66 | 54.33 | 53.59 | 53.92 | 6,491,617 | +0.68(+1.27%) |
Oct 12, 2010 | 53.38 | 53.73 | 52.52 | 53.24 | 6,816,143 | -0.31(-0.59%) |
Oct 11, 2010 | 53.10 | 53.66 | 53.09 | 53.55 | 4,033,567 | +0.35(+0.65%) |
Oct 08, 2010 | 53.21 | 53.34 | 52.45 | 53.21 | 4,353,695 | +0.51(+0.96%) |
Oct 07, 2010 | 53.16 | 53.29 | 51.95 | 52.70 | 156 | -0.35(-0.65%) |
Oct 06, 2010 | 52.65 | 53.36 | 52.59 | 53.05 | 6,156,368 | +0.30(+0.57%) |
Oct 05, 2010 | 51.97 | 52.92 | 51.86 | 52.75 | 33,453 | +1.20(+2.32%) |
Oct 04, 2010 | 51.25 | 52.28 | 51.25 | 51.55 | 6,955,007 | -0.12(-0.22%) |
Oct 01, 2010 | 51.67 | 52.45 | 50.47 | 51.67 | 13,762,157 | +1.58(+3.16%) |
Sep 30, 2010 | 50.09 | 50.35 | 49.34 | 50.09 | 32,828 | +1.07(+2.18%) |
Sep 29, 2010 | 47.96 | 49.22 | 47.83 | 49.02 | 16,257 | +0.72(+1.48%) |
Sep 28, 2010 | 48.06 | 48.42 | 47.25 | 48.30 | 4,846 | +0.45(+0.94%) |
Sep 27, 2010 | 48.67 | 48.84 | 47.76 | 47.85 | 10,405,222 | -0.95(-1.95%) |
Sep 24, 2010 | 48.09 | 48.90 | 47.83 | 48.81 | 9,950,841 | +1.11(+2.32%) |
Sep 23, 2010 | 47.70 | 48.22 | 47.36 | 47.70 | 8,460,648 | -0.88(-1.80%) |
Sep 22, 2010 | 49.26 | 49.86 | 48.43 | 48.58 | 6,305,222 | -0.63(-1.27%) |
Sep 21, 2010 | 49.58 | 49.58 | 48.56 | 49.20 | 13,206 | -0.20(-0.40%) |
Sep 20, 2010 | 48.85 | 49.64 | 48.76 | 49.40 | 5,286,955 | +0.66(+1.35%) |
Sep 17, 2010 | 48.74 | 49.27 | 48.48 | 48.74 | 11,121,369 | -1.24(-2.48%) |
Sep 15, 2010 | 49.70 | 50.17 | 49.58 | 49.98 | 4,143,210 | -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 | 50.11 | 50.29 | 5,043,274 | +0.26(+0.52%) |
Sep 10, 2010 | 49.75 | 50.62 | 49.75 | 50.02 | 5,306,650 | +0.40(+0.81%) |
Sep 09, 2010 | 50.04 | 50.40 | 49.52 | 49.62 | 4,972,025 | +0.22(+0.45%) |
Sep 08, 2010 | 48.63 | 49.45 | 48.63 | 49.40 | 14,225 | +0.74(+1.51%) |
Sep 07, 2010 | 49.39 | 49.40 | 48.34 | 48.66 | 26,026 | -1.19(-2.39%) |
Sep 03, 2010 | 49.86 | 50.23 | 49.32 | 49.85 | 4,876,906 | +0.31(+0.62%) |
Sep 02, 2010 | 48.85 | 49.55 | 48.60 | 49.55 | 18,695 | +0.62(+1.28%) |
Sep 01, 2010 | 47.37 | 49.01 | 47.37 | 48.92 | 8,256,240 | +2.32(+4.97%) |
Aug 31, 2010 | 46.59 | 47.26 | 46.36 | 46.60 | 19,795 | -0.48(-1.02%) |
Aug 30, 2010 | 47.75 | 47.90 | 47.07 | 47.09 | 6,750,917 | -0.92(-1.92%) |
Aug 27, 2010 | 48.01 | 48.09 | 46.13 | 48.01 | 9,080,163 | +2.03(+4.42%) |
Aug 26, 2010 | 46.80 | 47.18 | 45.91 | 45.97 | 14,711 | -0.43(-0.92%) |
Aug 25, 2010 | 46.90 | 46.90 | 45.93 | 46.40 | 108,380 | -0.71(-1.51%) |
Aug 24, 2010 | 47.51 | 47.90 | 46.95 | 47.11 | 29,980 | -0.99(-2.05%) |
Aug 23, 2010 | 47.91 | 48.62 | 47.81 | 48.10 | 7,746,524 | +0.32(+0.68%) |
Aug 20, 2010 | 47.59 | 48.25 | 47.40 | 47.78 | 8,603,117 | -0.21(-0.44%) |
Aug 19, 2010 | 47.99 | 48.18 | 47.27 | 47.99 | 5,472 | -0.15(-0.30%) |
Aug 18, 2010 | 48.64 | 48.71 | 47.81 | 48.13 | 17,753 | -0.77(-1.57%) |
Aug 17, 2010 | 48.88 | 49.11 | 48.29 | 48.90 | 18,695 | +0.59(+1.23%) |
Aug 16, 2010 | 47.83 | 48.39 | 47.04 | 48.31 | 7,402,372 | +0.32(+0.68%) |
Aug 13, 2010 | 47.99 | 48.88 | 47.93 | 47.99 | 5,510,140 | -0.68(-1.40%) |
Aug 12, 2010 | 48.06 | 49.17 | 48.06 | 48.67 | 6,250,758 | +0.06(+0.13%) |
Aug 11, 2010 | 48.39 | 49.01 | 48.31 | 48.60 | 15,082 | +0.17(+0.34%) |
Aug 10, 2010 | 48.44 | 49.74 | 48.28 | 48.44 | 1,256 | -0.54(-1.10%) |
Aug 09, 2010 | 49.07 | 49.28 | 48.65 | 48.98 | 7,156,266 | +0.39(+0.81%) |
Aug 06, 2010 | 48.58 | 49.24 | 47.96 | 48.58 | 9,981,691 | -0.81(-1.64%) |
Aug 05, 2010 | 49.72 | 49.88 | 49.02 | 49.39 | 8,716,135 | -0.76(-1.51%) |
Aug 04, 2010 | 50.00 | 50.64 | 49.88 | 50.15 | 628 | +0.08(+0.15%) |
Aug 03, 2010 | 50.53 | 50.86 | 50.00 | 50.07 | 15,710 | -0.97(-1.90%) |
Aug 02, 2010 | 50.67 | 51.48 | 50.45 | 51.04 | 7,472,810 | +1.44(+2.90%) |
Jul 30, 2010 | 49.53 | 49.90 | 48.92 | 49.60 | 5,837,917 | +0.15(+0.31%) |
Jul 29, 2010 | 50.60 | 50.79 | 49.14 | 49.45 | 10,054 | -1.43(-2.81%) |
Jul 28, 2010 | 50.88 | 51.24 | 49.95 | 50.88 | 1,019 | +0.00(+0.00%) |
Jul 27, 2010 | 50.88 | 52.84 | 50.53 | 50.88 | 17,613 | -1.90(-3.59%) |
Jul 26, 2010 | 52.31 | 52.94 | 52.21 | 52.78 | 6,332,574 | +0.50(+0.95%) |
Jul 23, 2010 | 52.04 | 52.30 | 51.36 | 52.28 | 6,909,505 | +0.01(+0.02%) |
Jul 22, 2010 | 51.77 | 52.59 | 51.47 | 52.27 | 4,706 | +1.32(+2.59%) |
Jul 21, 2010 | 51.78 | 52.11 | 50.59 | 50.95 | 7,165,241 | -0.57(-1.11%) |
Jul 20, 2010 | 51.53 | 51.67 | 49.97 | 51.53 | 5,470,406 | +0.91(+1.80%) |
Jul 19, 2010 | 50.72 | 51.20 | 50.23 | 50.62 | 4,720,295 | +0.09(+0.18%) |
Jul 16, 2010 | 50.53 | 52.02 | 50.21 | 50.53 | 8,587,029 | -1.04(-2.02%) |
Jul 15, 2010 | 52.58 | 52.62 | 51.09 | 51.57 | 5,767,754 | -0.67(-1.28%) |
Jul 14, 2010 | 52.07 | 52.63 | 51.78 | 52.24 | 3,770 | -0.15(-0.28%) |
Jul 13, 2010 | 52.38 | 52.62 | 51.96 | 52.38 | 13,482 | +0.88(+1.72%) |
Jul 12, 2010 | 51.44 | 52.06 | 51.11 | 51.50 | 4,137,205 | -0.13(-0.25%) |
Jul 09, 2010 | 51.63 | 51.86 | 51.21 | 51.63 | 6,187,241 | +0.13(+0.25%) |
Jul 08, 2010 | 51.30 | 51.72 | 50.84 | 51.50 | 6,912 | +0.85(+1.67%) |
Jul 07, 2010 | 49.27 | 50.68 | 49.18 | 50.65 | 8,749,783 | +1.64(+3.35%) |
Jul 06, 2010 | 49.06 | 49.91 | 48.41 | 49.01 | 4,633 | +0.40(+0.82%) |
Jul 02, 2010 | 48.61 | 49.53 | 48.19 | 48.61 | 5,696,457 | -0.25(-0.52%) |