Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 65.57 | 65.94 | 64.28 | 65.47 | 2,181,183 | +0.39(+0.60%) |
Jan 28, 2011 | 67.30 | 67.48 | 64.85 | 65.08 | 2,318,127 | -2.01(-3.00%) |
Jan 27, 2011 | 67.34 | 67.61 | 67.08 | 67.09 | 1,339,409 | -0.41(-0.61%) |
Jan 26, 2011 | 67.02 | 67.86 | 66.65 | 67.50 | 1,642,896 | +0.66(+0.99%) |
Jan 25, 2011 | 67.07 | 67.24 | 66.49 | 66.84 | 1,966,488 | -0.30(-0.45%) |
Jan 24, 2011 | 66.66 | 68.25 | 66.54 | 67.14 | 1,751,630 | +0.37(+0.55%) |
Jan 21, 2011 | 66.59 | 67.34 | 66.27 | 66.77 | 3,451,888 | -2.01(-2.92%) |
Jan 20, 2011 | 66.36 | 68.99 | 66.36 | 68.78 | 3,187,520 | +2.54(+3.83%) |
Jan 19, 2011 | 66.79 | 66.84 | 65.91 | 66.24 | 1,551,677 | -0.77(-1.15%) |
Jan 18, 2011 | 66.55 | 67.11 | 66.00 | 67.01 | 2,137,909 | +0.44(+0.66%) |
Jan 14, 2011 | 67.31 | 67.50 | 66.46 | 66.57 | 1,626,801 | -0.95(-1.41%) |
Jan 13, 2011 | 67.43 | 67.79 | 67.19 | 67.52 | 1,471,240 | +0.12(+0.18%) |
Jan 12, 2011 | 67.90 | 67.90 | 67.20 | 67.40 | 1,272,014 | -0.90(-1.32%) |
Jan 11, 2011 | 66.99 | 68.33 | 66.79 | 68.30 | 1,602,096 | +1.40(+2.09%) |
Jan 10, 2011 | 66.92 | 67.33 | 66.70 | 66.90 | 1,053,306 | -0.48(-0.71%) |
Jan 07, 2011 | 67.55 | 67.59 | 66.96 | 67.38 | 1,097,212 | +0.12(+0.18%) |
Jan 06, 2011 | 66.64 | 67.71 | 66.63 | 67.26 | 1,558,958 | +0.58(+0.87%) |
Jan 05, 2011 | 66.15 | 67.04 | 65.96 | 66.68 | 2,440,686 | +0.28(+0.42%) |
Jan 04, 2011 | 67.00 | 67.01 | 65.80 | 66.40 | 1,964,739 | -0.80(-1.19%) |
Jan 03, 2011 | 67.68 | 68.14 | 66.97 | 67.20 | 1,791,866 | +0.15(+0.22%) |
Dec 31, 2010 | 66.83 | 67.25 | 66.45 | 67.05 | 1,146,412 | +0.25(+0.37%) |
Dec 30, 2010 | 66.45 | 66.97 | 66.45 | 66.80 | 1,031,373 | +0.16(+0.24%) |
Dec 29, 2010 | 66.87 | 66.95 | 66.59 | 66.64 | 752,596 | +0.00(+0.00%) |
Dec 28, 2010 | 66.86 | 67.20 | 66.53 | 66.64 | 866,341 | -0.28(-0.42%) |
Dec 27, 2010 | 67.19 | 67.29 | 66.36 | 66.92 | 959,297 | -0.30(-0.45%) |
Dec 23, 2010 | 67.54 | 67.73 | 67.02 | 67.22 | 1,229,307 | -0.48(-0.71%) |
Dec 22, 2010 | 68.06 | 68.25 | 67.62 | 67.70 | 1,079,393 | -0.52(-0.76%) |
Dec 21, 2010 | 68.21 | 68.48 | 68.00 | 68.22 | 1,041,128 | +0.24(+0.35%) |
Dec 20, 2010 | 68.24 | 68.38 | 67.31 | 67.98 | 1,667,339 | -0.16(-0.23%) |
Dec 17, 2010 | 67.91 | 68.60 | 67.75 | 68.14 | 4,461,750 | +0.22(+0.32%) |
Dec 16, 2010 | 65.95 | 68.00 | 65.84 | 67.92 | 1,967,721 | +1.86(+2.82%) |
Dec 15, 2010 | 65.44 | 66.27 | 65.29 | 66.06 | 2,649,451 | +0.32(+0.49%) |
Dec 14, 2010 | 66.14 | 66.31 | 65.52 | 65.74 | 2,164,824 | -0.15(-0.23%) |
Dec 13, 2010 | 66.19 | 66.42 | 65.79 | 65.89 | 1,794,751 | -0.41(-0.62%) |
Dec 10, 2010 | 66.30 | 66.70 | 66.21 | 66.30 | 1,786,145 | -0.07(-0.11%) |
Dec 09, 2010 | 65.05 | 66.79 | 65.00 | 66.37 | 2,839,092 | -0.99(-1.47%) |
Dec 08, 2010 | 67.30 | 67.63 | 67.03 | 67.36 | 1,639,620 | +0.25(+0.37%) |
Dec 07, 2010 | 67.20 | 67.27 | 66.82 | 67.11 | 1,722,098 | +0.40(+0.60%) |
Dec 06, 2010 | 66.84 | 67.08 | 66.28 | 66.71 | 1,023,489 | -0.29(-0.43%) |
Dec 03, 2010 | 66.93 | 67.31 | 66.56 | 67.00 | 1,466,562 | -0.08(-0.12%) |
Dec 02, 2010 | 65.51 | 67.09 | 65.35 | 67.08 | 1,707,790 | +1.71(+2.62%) |
Dec 01, 2010 | 64.89 | 66.07 | 64.63 | 65.37 | 2,421,860 | +1.40(+2.19%) |
Nov 30, 2010 | 64.06 | 64.54 | 63.85 | 63.97 | 3,321,130 | -0.75(-1.16%) |
Nov 29, 2010 | 64.80 | 65.00 | 63.77 | 64.72 | 1,578,179 | -0.61(-0.93%) |
Nov 26, 2010 | 65.00 | 65.52 | 64.85 | 65.33 | 673,384 | +0.00(+0.00%) |
Nov 24, 2010 | 64.45 | 65.33 | 65.33 | 65.33 | 1,619,078 | +1.51(+2.37%) |
Nov 23, 2010 | 64.57 | 64.81 | 63.58 | 63.82 | 1,608,383 | -1.04(-1.60%) |
Nov 22, 2010 | 64.85 | 65.39 | 64.22 | 64.86 | 1,324,677 | -0.05(-0.08%) |
Nov 19, 2010 | 64.88 | 65.44 | 64.62 | 64.91 | 2,030,663 | +0.13(+0.20%) |
Nov 18, 2010 | 64.62 | 65.60 | 64.52 | 64.78 | 1,667,746 | +0.26(+0.40%) |
Nov 17, 2010 | 64.26 | 64.92 | 63.94 | 64.52 | 1,466,618 | +0.19(+0.30%) |
Nov 16, 2010 | 63.56 | 65.53 | 63.56 | 64.33 | 1,950,539 | -1.13(-1.73%) |
Nov 15, 2010 | 64.85 | 66.43 | 64.74 | 65.46 | 2,652,871 | +0.96(+1.49%) |
Nov 12, 2010 | 64.22 | 64.61 | 63.56 | 64.50 | 2,213,273 | -0.23(-0.36%) |
Nov 11, 2010 | 64.70 | 65.43 | 64.22 | 64.73 | 2,513,652 | -0.22(-0.34%) |
Nov 10, 2010 | 63.28 | 64.97 | 62.99 | 64.95 | 4,249,289 | +1.56(+2.46%) |
Nov 09, 2010 | 62.91 | 63.41 | 62.72 | 63.39 | 2,558,793 | +0.36(+0.57%) |
Nov 08, 2010 | 62.45 | 63.17 | 62.12 | 63.03 | 1,983,406 | +0.25(+0.40%) |
Nov 05, 2010 | 62.49 | 62.80 | 61.82 | 62.78 | 2,736,039 | +0.28(+0.45%) |
Nov 04, 2010 | 62.32 | 62.98 | 61.82 | 62.50 | 3,722,897 | -0.50(-0.79%) |
Nov 03, 2010 | 63.09 | 63.33 | 62.67 | 63.00 | 2,673,208 | +0.00(+0.00%) |
Nov 02, 2010 | 63.16 | 63.32 | 62.59 | 63.00 | 1,818,472 | +0.45(+0.72%) |
Nov 01, 2010 | 62.89 | 63.50 | 62.41 | 62.55 | 2,263,301 | -0.16(-0.26%) |
Oct 29, 2010 | 63.58 | 64.06 | 62.63 | 62.71 | 3,423,042 | -1.14(-1.79%) |
Oct 28, 2010 | 62.60 | 64.92 | 62.26 | 63.85 | 5,745,659 | +1.37(+2.19%) |
Oct 27, 2010 | 59.76 | 62.62 | 59.66 | 62.48 | 3,934,791 | +2.58(+4.31%) |
Oct 25, 2010 | 59.13 | 60.19 | 59.01 | 59.90 | 3,173,511 | +1.15(+1.96%) |
Oct 22, 2010 | 58.54 | 58.97 | 58.15 | 58.75 | 1,348,550 | +0.44(+0.75%) |
Oct 21, 2010 | 58.52 | 58.75 | 57.58 | 58.31 | 1,527,558 | -0.35(-0.60%) |
Oct 20, 2010 | 58.02 | 59.21 | 57.73 | 58.66 | 2,187,017 | +0.39(+0.67%) |
Oct 19, 2010 | 58.39 | 58.88 | 57.73 | 58.27 | 2,128,808 | -0.26(-0.44%) |
Oct 18, 2010 | 57.38 | 58.55 | 57.26 | 58.53 | 1,592,030 | +0.87(+1.51%) |
Oct 15, 2010 | 57.24 | 57.67 | 56.67 | 57.66 | 2,367,369 | +0.68(+1.19%) |
Oct 14, 2010 | 56.93 | 57.24 | 56.49 | 56.98 | 1,461,417 | -0.21(-0.37%) |
Oct 13, 2010 | 56.99 | 57.49 | 56.73 | 57.19 | 1,367,386 | +0.26(+0.46%) |
Oct 12, 2010 | 57.06 | 57.10 | 55.98 | 56.93 | 1,755,665 | -0.13(-0.23%) |
Oct 11, 2010 | 57.49 | 57.64 | 56.83 | 57.06 | 1,317,163 | -0.53(-0.92%) |
Oct 08, 2010 | 57.05 | 58.20 | 56.92 | 57.59 | 2,185,332 | +0.35(+0.61%) |
Oct 07, 2010 | 56.63 | 57.38 | 56.22 | 57.24 | 1,490,168 | +0.61(+1.08%) |
Oct 06, 2010 | 57.32 | 57.34 | 56.20 | 56.63 | 2,118,920 | -0.90(-1.56%) |
Oct 05, 2010 | 56.99 | 57.86 | 56.66 | 57.53 | 2,021,562 | +0.87(+1.54%) |
Oct 04, 2010 | 56.75 | 57.49 | 56.41 | 56.66 | 2,501,390 | +0.13(+0.23%) |
Oct 01, 2010 | 56.00 | 56.55 | 55.63 | 56.53 | 2,598,986 | +0.41(+0.73%) |
Sep 30, 2010 | 55.71 | 56.34 | 55.47 | 56.12 | 2,943,335 | +0.76(+1.37%) |
Sep 29, 2010 | 55.48 | 55.74 | 54.93 | 55.36 | 2,482,174 | -0.06(-0.11%) |
Sep 28, 2010 | 55.17 | 56.20 | 54.38 | 55.42 | 2,834,531 | +0.63(+1.15%) |
Sep 27, 2010 | 56.25 | 56.33 | 54.74 | 54.79 | 2,293,951 | -1.63(-2.89%) |
Sep 24, 2010 | 55.77 | 56.78 | 55.66 | 56.42 | 2,947,037 | +1.18(+2.14%) |
Sep 23, 2010 | 54.62 | 55.80 | 54.13 | 55.24 | 3,206,804 | +0.38(+0.69%) |
Sep 22, 2010 | 54.80 | 56.10 | 54.48 | 54.86 | 8,028,351 | -3.37(-5.79%) |
Sep 21, 2010 | 57.64 | 58.28 | 57.21 | 58.23 | 2,373,159 | +0.43(+0.74%) |
Sep 20, 2010 | 58.00 | 58.22 | 57.26 | 57.80 | 2,352,794 | -0.12(-0.21%) |
Sep 17, 2010 | 57.76 | 58.33 | 57.55 | 57.92 | 3,226,768 | -0.50(-0.86%) |
Sep 15, 2010 | 57.45 | 58.52 | 57.45 | 58.42 | 1,813,969 | +0.51(+0.88%) |
Sep 14, 2010 | 57.50 | 58.09 | 57.33 | 57.91 | 1,549,089 | +0.10(+0.17%) |
Sep 13, 2010 | 57.85 | 58.00 | 57.47 | 57.81 | 1,464,016 | +0.13(+0.23%) |
Sep 10, 2010 | 57.26 | 57.86 | 56.95 | 57.68 | 1,145,298 | +0.67(+1.18%) |
Sep 09, 2010 | 57.23 | 57.44 | 56.60 | 57.01 | 2,217,374 | -0.14(-0.24%) |
Sep 08, 2010 | 56.30 | 57.27 | 56.28 | 57.15 | 2,203,811 | +1.01(+1.80%) |
Sep 07, 2010 | 55.98 | 56.44 | 55.67 | 56.14 | 2,494,523 | -0.10(-0.18%) |
Sep 03, 2010 | 55.66 | 56.25 | 55.35 | 56.24 | 1,490,935 | +0.99(+1.79%) |
Sep 02, 2010 | 55.23 | 55.49 | 54.66 | 55.25 | 1,358,173 | -0.06(-0.11%) |
Sep 01, 2010 | 54.48 | 55.63 | 53.97 | 55.31 | 1,559,847 | +1.51(+2.81%) |
Aug 31, 2010 | 53.80 | 54.30 | 53.24 | 53.80 | 2,015,444 | -0.12(-0.22%) |
Aug 30, 2010 | 54.32 | 54.83 | 53.76 | 53.92 | 1,325,069 | -0.68(-1.25%) |
Aug 27, 2010 | 54.00 | 54.92 | 53.14 | 54.60 | 1,704,375 | +0.69(+1.28%) |
Aug 26, 2010 | 55.50 | 55.50 | 53.82 | 53.91 | 2,401,290 | -1.46(-2.64%) |
Aug 25, 2010 | 53.68 | 55.73 | 53.59 | 55.37 | 3,217,806 | +1.53(+2.84%) |
Aug 24, 2010 | 54.67 | 54.69 | 53.60 | 53.84 | 1,780,552 | -1.07(-1.95%) |
Aug 23, 2010 | 55.47 | 56.09 | 54.75 | 54.91 | 1,166,541 | -0.47(-0.85%) |
Aug 20, 2010 | 55.17 | 55.66 | 54.52 | 55.38 | 2,368,427 | +0.32(+0.58%) |
Aug 19, 2010 | 56.21 | 56.28 | 54.68 | 55.06 | 2,325,923 | -1.46(-2.58%) |
Aug 18, 2010 | 56.27 | 57.13 | 55.85 | 56.52 | 1,628,916 | -0.39(-0.69%) |
Aug 17, 2010 | 56.25 | 57.38 | 55.88 | 56.91 | 1,954,229 | +1.06(+1.90%) |
Aug 16, 2010 | 55.79 | 56.03 | 55.16 | 55.85 | 1,725,385 | -0.09(-0.16%) |
Aug 13, 2010 | 56.08 | 56.43 | 55.68 | 55.94 | 2,015,393 | -0.67(-1.18%) |
Aug 12, 2010 | 55.14 | 57.06 | 55.14 | 56.61 | 2,313,022 | +0.81(+1.45%) |
Aug 11, 2010 | 57.15 | 57.37 | 55.58 | 55.80 | 2,862,551 | -2.06(-3.56%) |
Aug 10, 2010 | 57.20 | 58.16 | 56.28 | 57.86 | 1,876,922 | +0.28(+0.49%) |
Aug 09, 2010 | 57.88 | 57.88 | 57.21 | 57.58 | 1,382,130 | -0.08(-0.14%) |
Aug 06, 2010 | 56.62 | 57.73 | 56.03 | 57.66 | 2,118,059 | +0.50(+0.87%) |
Aug 05, 2010 | 57.10 | 57.55 | 56.77 | 57.16 | 1,959,547 | -0.23(-0.40%) |
Aug 04, 2010 | 57.23 | 57.90 | 56.85 | 57.39 | 2,730,686 | +0.05(+0.09%) |
Aug 03, 2010 | 57.25 | 57.87 | 56.96 | 57.34 | 3,251,847 | +0.15(+0.26%) |
Aug 02, 2010 | 56.59 | 57.32 | 56.45 | 57.19 | 2,665,101 | +1.31(+2.34%) |
Jul 30, 2010 | 54.62 | 56.30 | 54.20 | 55.88 | 5,113,391 | -0.65(-1.15%) |
Jul 29, 2010 | 56.36 | 57.00 | 55.46 | 56.53 | 3,653,138 | +0.61(+1.09%) |
Jul 28, 2010 | 57.58 | 57.75 | 55.89 | 55.92 | 7,050,113 | -1.83(-3.17%) |
Jul 27, 2010 | 57.61 | 58.06 | 56.63 | 57.75 | 5,557,874 | -0.14(-0.24%) |
Jul 26, 2010 | 53.91 | 58.16 | 53.91 | 57.89 | 7,694,102 | +4.42(+8.27%) |
Jul 23, 2010 | 55.88 | 56.48 | 52.40 | 53.47 | 7,235,481 | -2.70(-4.81%) |
Jul 22, 2010 | 55.18 | 56.49 | 55.11 | 56.17 | 3,925,131 | +1.20(+2.18%) |
Jul 21, 2010 | 54.15 | 56.40 | 53.59 | 54.97 | 6,490,155 | +0.95(+1.76%) |
Jul 20, 2010 | 52.65 | 54.13 | 51.74 | 54.02 | 4,670,416 | +0.84(+1.58%) |
Jul 19, 2010 | 52.06 | 53.32 | 51.77 | 53.18 | 2,853,056 | +1.32(+2.55%) |
Jul 16, 2010 | 53.29 | 53.78 | 51.84 | 51.86 | 3,174,870 | -1.57(-2.94%) |
Jul 15, 2010 | 52.99 | 53.58 | 52.62 | 53.43 | 2,425,904 | +0.46(+0.87%) |
Jul 14, 2010 | 52.40 | 53.00 | 52.29 | 52.97 | 1,766,013 | +0.29(+0.55%) |
Jul 13, 2010 | 51.87 | 52.96 | 51.86 | 52.68 | 2,178,030 | +1.02(+1.97%) |
Jul 12, 2010 | 51.09 | 52.00 | 51.05 | 51.66 | 1,949,093 | -0.05(-0.10%) |
Jul 09, 2010 | 51.09 | 51.77 | 50.75 | 51.71 | 2,697,350 | +0.86(+1.69%) |
Jul 08, 2010 | 49.96 | 51.00 | 49.85 | 50.85 | 2,883,324 | +1.01(+2.03%) |
Jul 07, 2010 | 48.35 | 49.91 | 48.18 | 49.84 | 2,653,827 | +1.46(+3.02%) |
Jul 06, 2010 | 49.68 | 49.68 | 48.09 | 48.38 | 4,233,614 | -1.04(-2.10%) |
Jul 02, 2010 | 47.50 | 50.91 | 47.50 | 49.42 | 9,247,551 | +2.69(+5.76%) |
Jul 01, 2010 | 47.70 | 47.76 | 46.15 | 46.73 | 4,042,415 | -0.72(-1.52%) |
Jun 30, 2010 | 48.51 | 49.05 | 47.43 | 47.45 | 3,765,496 | -1.25(-2.57%) |
Jun 29, 2010 | 49.04 | 49.09 | 48.09 | 48.70 | 2,694,881 | -0.87(-1.76%) |
Jun 25, 2010 | 49.50 | 50.28 | 49.18 | 49.57 | 8,681,162 | +0.19(+0.38%) |
Jun 24, 2010 | 49.46 | 49.88 | 49.07 | 49.38 | 1,879,881 | -0.31(-0.62%) |
Jun 23, 2010 | 49.44 | 49.88 | 49.22 | 49.69 | 1,805,400 | +0.15(+0.30%) |
Jun 22, 2010 | 49.73 | 50.55 | 49.46 | 49.54 | 2,456,691 | +0.05(+0.10%) |
Jun 21, 2010 | 50.02 | 50.28 | 49.39 | 49.49 | 2,624,241 | -0.37(-0.74%) |
Jun 18, 2010 | 49.12 | 50.15 | 49.10 | 49.86 | 5,777,602 | +0.85(+1.73%) |
Jun 17, 2010 | 48.22 | 49.09 | 48.22 | 49.01 | 2,753,890 | +0.66(+1.37%) |
Jun 16, 2010 | 47.92 | 48.47 | 47.77 | 48.35 | 1,993,160 | +0.23(+0.48%) |
Jun 15, 2010 | 47.12 | 48.18 | 46.93 | 48.12 | 3,091,385 | +1.33(+2.84%) |
Jun 14, 2010 | 46.43 | 47.48 | 46.38 | 46.79 | 3,086,984 | +0.57(+1.23%) |
Jun 11, 2010 | 47.39 | 47.62 | 45.96 | 46.22 | 5,929,648 | -1.92(-3.99%) |
Jun 10, 2010 | 47.72 | 48.26 | 47.29 | 48.14 | 2,931,496 | +1.06(+2.25%) |
Jun 09, 2010 | 47.10 | 47.80 | 46.37 | 47.08 | 2,906,726 | +0.23(+0.49%) |
Jun 08, 2010 | 48.20 | 48.23 | 46.56 | 46.85 | 4,021,154 | -0.79(-1.66%) |
Jun 07, 2010 | 48.05 | 48.27 | 47.63 | 47.64 | 2,879,049 | -0.20(-0.42%) |
Jun 04, 2010 | 48.50 | 48.84 | 47.77 | 47.84 | 3,968,839 | -1.41(-2.86%) |
Jun 03, 2010 | 48.25 | 49.34 | 48.09 | 49.25 | 3,064,499 | +0.90(+1.86%) |
Jun 02, 2010 | 47.20 | 48.43 | 46.98 | 48.35 | 3,027,144 | +1.13(+2.39%) |
Jun 01, 2010 | 47.25 | 48.10 | 46.98 | 47.22 | 3,682,376 | -0.21(-0.44%) |
May 28, 2010 | 48.28 | 48.44 | 47.43 | 47.43 | 4,610,119 | -0.85(-1.76%) |
May 27, 2010 | 47.94 | 48.30 | 47.40 | 48.28 | 3,515,528 | +0.92(+1.94%) |
May 26, 2010 | 48.09 | 48.74 | 47.32 | 47.36 | 3,714,860 | -0.99(-2.05%) |
May 25, 2010 | 47.77 | 48.43 | 47.10 | 48.35 | 2,703,095 | +0.08(+0.17%) |
May 24, 2010 | 48.77 | 48.97 | 48.23 | 48.27 | 3,856,140 | -0.71(-1.45%) |
May 21, 2010 | 48.91 | 50.01 | 48.73 | 48.98 | 5,046,807 | -0.27(-0.55%) |
May 20, 2010 | 49.81 | 50.31 | 49.25 | 49.25 | 3,825,290 | -1.21(-2.40%) |
May 19, 2010 | 50.51 | 51.04 | 50.01 | 50.46 | 2,533,064 | -0.24(-0.47%) |
May 18, 2010 | 50.69 | 51.25 | 50.45 | 50.70 | 2,410,211 | +0.13(+0.26%) |
May 17, 2010 | 49.80 | 50.68 | 49.29 | 50.57 | 2,257,004 | +0.44(+0.88%) |
May 14, 2010 | 51.20 | 51.36 | 49.64 | 50.13 | 4,029,975 | -1.27(-2.47%) |
May 13, 2010 | 51.74 | 51.89 | 51.33 | 51.40 | 1,670,247 | -0.64(-1.23%) |
May 12, 2010 | 51.32 | 52.06 | 50.85 | 52.04 | 2,375,011 | +0.66(+1.28%) |
May 11, 2010 | 51.38 | 51.71 | 50.72 | 51.38 | 2,877,237 | +0.25(+0.49%) |
May 10, 2010 | 51.02 | 51.80 | 50.74 | 51.13 | 3,245,333 | +0.74(+1.47%) |
May 07, 2010 | 49.80 | 51.02 | 49.36 | 50.39 | 4,704,272 | -0.31(-0.61%) |
May 06, 2010 | 52.58 | 52.58 | 49.43 | 50.70 | 4,393,012 | -2.00(-3.80%) |
May 05, 2010 | 52.45 | 52.91 | 52.02 | 52.70 | 2,492,354 | +0.40(+0.76%) |
May 04, 2010 | 53.00 | 53.09 | 51.80 | 52.30 | 2,288,868 | -1.30(-2.43%) |
May 03, 2010 | 53.50 | 53.92 | 53.26 | 53.60 | 2,057,833 | +0.31(+0.58%) |
Apr 30, 2010 | 53.51 | 54.04 | 53.13 | 53.29 | 3,348,872 | -0.02(-0.04%) |
Apr 29, 2010 | 52.23 | 53.70 | 51.80 | 53.31 | 3,555,905 | +1.19(+2.28%) |
Apr 28, 2010 | 52.19 | 52.68 | 52.06 | 52.12 | 2,421,105 | +0.02(+0.04%) |
Apr 27, 2010 | 52.15 | 53.13 | 52.02 | 52.10 | 3,761,409 | -0.15(-0.29%) |
Apr 26, 2010 | 52.35 | 52.78 | 52.09 | 52.25 | 2,290,812 | -0.34(-0.65%) |
Apr 23, 2010 | 52.13 | 52.63 | 51.88 | 52.59 | 2,519,562 | +0.56(+1.08%) |
Apr 22, 2010 | 52.61 | 52.61 | 51.62 | 52.03 | 4,324,028 | -0.69(-1.31%) |
Apr 21, 2010 | 53.40 | 53.80 | 52.40 | 52.72 | 4,325,160 | -1.19(-2.21%) |
Apr 20, 2010 | 54.40 | 54.97 | 53.26 | 53.91 | 3,520,893 | -0.88(-1.61%) |
Apr 19, 2010 | 53.64 | 55.05 | 53.50 | 54.79 | 3,076,034 | +1.15(+2.14%) |
Apr 16, 2010 | 54.20 | 54.28 | 53.12 | 53.64 | 4,198,031 | -0.77(-1.42%) |
Apr 15, 2010 | 54.72 | 55.03 | 53.93 | 54.41 | 2,795,339 | -0.55(-1.00%) |
Apr 14, 2010 | 54.81 | 55.23 | 54.05 | 54.96 | 4,326,929 | -0.11(-0.20%) |
Apr 13, 2010 | 55.78 | 56.07 | 54.90 | 55.07 | 4,166,094 | -0.93(-1.66%) |
Apr 12, 2010 | 56.52 | 56.52 | 55.69 | 56.00 | 2,397,379 | -0.52(-0.92%) |
Apr 09, 2010 | 56.34 | 56.90 | 56.30 | 56.52 | 2,715,967 | +0.09(+0.16%) |
Apr 08, 2010 | 57.30 | 57.30 | 56.19 | 56.43 | 2,395,339 | -0.84(-1.47%) |
Apr 07, 2010 | 57.51 | 57.77 | 56.99 | 57.27 | 1,869,049 | -0.23(-0.40%) |
Apr 06, 2010 | 57.42 | 57.89 | 57.27 | 57.50 | 1,422,522 | -0.03(-0.05%) |
Apr 05, 2010 | 57.56 | 57.96 | 57.13 | 57.53 | 1,142,180 | +0.01(+0.02%) |
Apr 01, 2010 | 57.80 | 57.52 | 57.52 | 57.52 | 1,564,700 | +0.13(+0.23%) |
Mar 31, 2010 | 57.50 | 57.94 | 57.24 | 57.39 | 1,620,445 | -0.32(-0.55%) |
Mar 30, 2010 | 58.22 | 58.45 | 57.50 | 57.71 | 2,030,020 | -0.71(-1.22%) |
Mar 29, 2010 | 57.92 | 58.70 | 57.89 | 58.42 | 1,800,615 | +0.27(+0.46%) |
Mar 26, 2010 | 58.57 | 58.76 | 57.82 | 58.15 | 1,347,157 | -0.12(-0.21%) |
Mar 25, 2010 | 59.27 | 59.27 | 58.27 | 58.27 | 2,406,947 | -0.58(-0.99%) |
Mar 24, 2010 | 59.76 | 59.80 | 58.72 | 58.85 | 1,809,125 | -0.99(-1.65%) |
Mar 23, 2010 | 59.67 | 59.94 | 59.41 | 59.84 | 1,232,208 | +0.02(+0.03%) |
Mar 22, 2010 | 59.78 | 60.28 | 59.57 | 59.82 | 2,156,448 | +0.19(+0.32%) |
Mar 19, 2010 | 59.82 | 60.17 | 58.59 | 59.63 | 5,025,244 | +0.43(+0.73%) |
Mar 18, 2010 | 59.12 | 59.35 | 58.32 | 59.20 | 2,511,980 | -0.16(-0.27%) |
Mar 17, 2010 | 59.63 | 59.73 | 59.23 | 59.36 | 1,982,059 | -0.37(-0.62%) |
Mar 16, 2010 | 59.23 | 59.85 | 58.64 | 59.73 | 3,238,165 | +0.83(+1.41%) |
Mar 15, 2010 | 58.61 | 58.99 | 58.31 | 58.90 | 1,407,334 | +0.14(+0.24%) |
Mar 12, 2010 | 58.81 | 58.93 | 58.08 | 58.76 | 1,469,690 | -0.02(-0.03%) |
Mar 11, 2010 | 58.55 | 58.86 | 57.72 | 58.78 | 1,865,690 | +0.07(+0.12%) |
Mar 10, 2010 | 57.91 | 58.96 | 57.90 | 58.71 | 2,248,526 | +0.87(+1.50%) |
Mar 09, 2010 | 57.64 | 58.31 | 57.53 | 57.84 | 2,195,223 | +0.17(+0.29%) |
Mar 08, 2010 | 56.99 | 58.48 | 56.91 | 57.67 | 3,064,885 | +0.46(+0.80%) |
Mar 05, 2010 | 56.66 | 57.21 | 56.61 | 57.21 | 1,526,500 | +0.55(+0.97%) |
Mar 04, 2010 | 56.79 | 56.90 | 56.34 | 56.66 | 1,377,865 | -0.13(-0.23%) |
Mar 03, 2010 | 57.26 | 57.59 | 56.70 | 56.79 | 1,990,423 | -0.52(-0.91%) |
Mar 02, 2010 | 56.54 | 57.47 | 56.52 | 57.31 | 2,530,769 | +0.53(+0.93%) |
Mar 01, 2010 | 55.48 | 56.90 | 55.34 | 56.78 | 2,567,811 | +1.77(+3.22%) |
Feb 26, 2010 | 54.81 | 55.19 | 54.54 | 55.01 | 2,847,088 | +0.12(+0.22%) |
Feb 25, 2010 | 54.30 | 54.97 | 54.03 | 54.89 | 2,826,156 | -0.40(-0.72%) |
Feb 24, 2010 | 55.30 | 55.95 | 54.74 | 55.29 | 5,287,983 | +0.04(+0.07%) |
Feb 23, 2010 | 55.63 | 56.12 | 54.85 | 55.25 | 2,910,532 | -0.42(-0.75%) |
Feb 22, 2010 | 56.53 | 56.66 | 55.53 | 55.67 | 2,170,243 | -0.94(-1.66%) |
Feb 19, 2010 | 55.88 | 56.99 | 55.49 | 56.61 | 3,056,983 | +0.63(+1.13%) |
Feb 18, 2010 | 56.03 | 56.37 | 55.80 | 55.98 | 2,593,429 | -0.25(-0.44%) |
Feb 17, 2010 | 55.31 | 56.26 | 55.31 | 56.23 | 2,448,399 | +1.11(+2.01%) |
Feb 16, 2010 | 55.55 | 55.77 | 54.92 | 55.12 | 3,276,983 | -0.09(-0.16%) |
Feb 12, 2010 | 55.08 | 55.21 | 55.21 | 55.21 | 2,954,300 | -0.48(-0.86%) |
Feb 11, 2010 | 54.12 | 55.92 | 53.92 | 55.69 | 2,824,131 | +1.30(+2.39%) |
Feb 10, 2010 | 54.20 | 54.91 | 54.07 | 54.39 | 2,562,612 | +0.30(+0.55%) |
Feb 09, 2010 | 53.88 | 54.88 | 53.33 | 54.09 | 2,964,960 | +1.25(+2.37%) |
Feb 08, 2010 | 53.54 | 53.56 | 52.47 | 52.84 | 2,852,344 | -0.69(-1.29%) |
Feb 05, 2010 | 53.14 | 53.70 | 52.23 | 53.53 | 3,638,695 | +0.43(+0.81%) |
Feb 04, 2010 | 54.17 | 54.46 | 52.99 | 53.10 | 2,799,533 | -1.50(-2.75%) |
Feb 03, 2010 | 54.52 | 54.81 | 54.03 | 54.60 | 2,155,645 | -0.34(-0.62%) |
Feb 02, 2010 | 53.76 | 54.95 | 53.24 | 54.94 | 2,178,446 | +1.03(+1.91%) |