Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 82.48 | 84.81 | 81.82 | 83.82 | 655,494 | +1.48(+1.80%) |
Jan 28, 2011 | 85.26 | 85.39 | 81.42 | 82.34 | 876,356 | -2.69(-3.16%) |
Jan 27, 2011 | 85.45 | 86.39 | 84.29 | 85.03 | 622,050 | -0.47(-0.55%) |
Jan 26, 2011 | 85.09 | 86.40 | 84.99 | 85.50 | 435,973 | +0.26(+0.31%) |
Jan 25, 2011 | 84.72 | 85.34 | 84.19 | 85.24 | 499,588 | +0.64(+0.76%) |
Jan 24, 2011 | 84.57 | 86.34 | 84.51 | 84.60 | 622,566 | +0.17(+0.20%) |
Jan 21, 2011 | 85.55 | 85.92 | 84.27 | 84.43 | 458,455 | -0.74(-0.87%) |
Jan 20, 2011 | 84.17 | 85.60 | 83.97 | 85.17 | 600,701 | +0.49(+0.58%) |
Jan 19, 2011 | 86.44 | 86.61 | 84.32 | 84.68 | 805,960 | -1.69(-1.96%) |
Jan 18, 2011 | 82.66 | 87.14 | 82.66 | 86.37 | 1,229,628 | +4.00(+4.86%) |
Jan 14, 2011 | 84.00 | 84.00 | 81.34 | 82.37 | 1,024,936 | -2.27(-2.68%) |
Jan 13, 2011 | 84.32 | 84.97 | 84.09 | 84.64 | 319,118 | +0.39(+0.46%) |
Jan 12, 2011 | 83.78 | 84.29 | 83.16 | 84.25 | 387,687 | +0.74(+0.89%) |
Jan 11, 2011 | 83.22 | 84.00 | 83.01 | 83.51 | 371,794 | +0.71(+0.86%) |
Jan 10, 2011 | 81.27 | 83.14 | 81.14 | 82.80 | 383,395 | +0.46(+0.56%) |
Jan 07, 2011 | 82.49 | 82.90 | 80.08 | 82.34 | 715,088 | -0.22(-0.27%) |
Jan 06, 2011 | 82.90 | 83.44 | 82.00 | 82.56 | 465,591 | -0.20(-0.24%) |
Jan 05, 2011 | 81.39 | 83.48 | 81.05 | 82.76 | 528,683 | +1.29(+1.58%) |
Jan 04, 2011 | 81.37 | 81.95 | 80.96 | 81.47 | 353,923 | +0.14(+0.17%) |
Jan 03, 2011 | 81.36 | 81.81 | 81.11 | 81.33 | 385,977 | +0.78(+0.97%) |
Dec 31, 2010 | 80.69 | 81.15 | 79.75 | 80.55 | 451,770 | -0.10(-0.12%) |
Dec 30, 2010 | 80.66 | 81.00 | 80.36 | 80.65 | 272,522 | -0.21(-0.26%) |
Dec 29, 2010 | 81.18 | 81.22 | 80.64 | 80.86 | 234,627 | -0.32(-0.39%) |
Dec 28, 2010 | 81.12 | 81.49 | 80.90 | 81.18 | 223,016 | -0.01(-0.01%) |
Dec 27, 2010 | 80.88 | 81.65 | 80.53 | 81.19 | 253,907 | +0.01(+0.01%) |
Dec 23, 2010 | 81.14 | 81.34 | 80.65 | 81.18 | 345,246 | -0.27(-0.33%) |
Dec 22, 2010 | 81.76 | 81.96 | 80.97 | 81.45 | 305,233 | -0.26(-0.32%) |
Dec 21, 2010 | 82.13 | 82.28 | 80.95 | 81.71 | 404,455 | +0.00(+0.00%) |
Dec 20, 2010 | 82.39 | 82.43 | 80.60 | 81.71 | 802,694 | -0.63(-0.77%) |
Dec 17, 2010 | 81.00 | 83.62 | 81.00 | 82.34 | 2,543,882 | +1.51(+1.87%) |
Dec 16, 2010 | 79.46 | 80.98 | 78.85 | 80.83 | 935,978 | +1.82(+2.30%) |
Dec 15, 2010 | 78.12 | 79.83 | 77.50 | 79.01 | 812,387 | +0.78(+1.00%) |
Dec 14, 2010 | 75.03 | 78.57 | 75.03 | 78.23 | 1,160,822 | +3.07(+4.08%) |
Dec 13, 2010 | 76.42 | 76.42 | 74.93 | 75.16 | 852,056 | -1.08(-1.42%) |
Dec 10, 2010 | 75.65 | 76.62 | 75.45 | 76.24 | 785,701 | +0.54(+0.71%) |
Dec 09, 2010 | 77.41 | 77.41 | 75.13 | 75.70 | 1,063,000 | -1.51(-1.96%) |
Dec 08, 2010 | 77.16 | 77.45 | 76.53 | 77.21 | 961,220 | +0.29(+0.38%) |
Dec 07, 2010 | 76.56 | 77.35 | 75.71 | 76.92 | 792,528 | +0.89(+1.17%) |
Dec 06, 2010 | 76.14 | 76.53 | 75.61 | 76.03 | 1,086,713 | +0.03(+0.04%) |
Dec 03, 2010 | 75.88 | 76.42 | 75.40 | 76.00 | 921,846 | -0.15(-0.20%) |
Dec 02, 2010 | 76.00 | 76.48 | 75.52 | 76.15 | 1,035,378 | -0.09(-0.12%) |
Dec 01, 2010 | 76.78 | 76.94 | 75.86 | 76.24 | 1,430,826 | -0.21(-0.27%) |
Nov 30, 2010 | 75.75 | 77.64 | 75.18 | 76.45 | 5,184,358 | +0.91(+1.20%) |
Nov 29, 2010 | 76.55 | 76.66 | 74.56 | 75.54 | 1,269,997 | -1.31(-1.70%) |
Nov 26, 2010 | 75.53 | 77.60 | 75.25 | 76.85 | 648,563 | +0.68(+0.89%) |
Nov 24, 2010 | 75.50 | 76.17 | 76.17 | 76.17 | 860,496 | +0.89(+1.18%) |
Nov 23, 2010 | 75.67 | 76.00 | 74.80 | 75.28 | 672,649 | -0.70(-0.92%) |
Nov 22, 2010 | 75.11 | 76.23 | 74.25 | 75.98 | 955,740 | +0.98(+1.31%) |
Nov 19, 2010 | 73.86 | 75.00 | 73.38 | 75.00 | 820,238 | +0.92(+1.24%) |
Nov 18, 2010 | 72.50 | 74.33 | 72.33 | 74.08 | 747,620 | +1.82(+2.52%) |
Nov 17, 2010 | 72.49 | 73.20 | 72.07 | 72.26 | 627,672 | -0.46(-0.63%) |
Nov 16, 2010 | 72.65 | 73.26 | 71.76 | 72.72 | 676,683 | -0.51(-0.70%) |
Nov 15, 2010 | 72.63 | 73.59 | 72.32 | 73.23 | 605,728 | +0.74(+1.02%) |
Nov 12, 2010 | 71.87 | 72.82 | 71.79 | 72.49 | 702,834 | +0.08(+0.11%) |
Nov 11, 2010 | 71.80 | 72.73 | 71.80 | 72.41 | 766,485 | -0.05(-0.07%) |
Nov 10, 2010 | 72.17 | 72.72 | 71.49 | 72.46 | 726,078 | +0.42(+0.58%) |
Nov 09, 2010 | 72.60 | 72.68 | 72.00 | 72.04 | 983,092 | -0.69(-0.95%) |
Nov 08, 2010 | 72.58 | 72.84 | 71.85 | 72.73 | 672,957 | +0.01(+0.01%) |
Nov 05, 2010 | 72.71 | 72.88 | 71.90 | 72.72 | 1,166,640 | -0.05(-0.07%) |
Nov 04, 2010 | 71.18 | 72.77 | 71.01 | 72.77 | 1,457,444 | +2.29(+3.25%) |
Nov 03, 2010 | 69.34 | 70.72 | 69.27 | 70.48 | 1,076,594 | +1.21(+1.75%) |
Nov 02, 2010 | 68.15 | 69.33 | 68.04 | 69.27 | 653,256 | +1.87(+2.77%) |
Nov 01, 2010 | 68.59 | 68.73 | 66.96 | 67.40 | 475,712 | -0.90(-1.32%) |
Oct 29, 2010 | 68.37 | 68.88 | 68.07 | 68.30 | 493,640 | +0.07(+0.10%) |
Oct 28, 2010 | 68.21 | 68.91 | 68.11 | 68.23 | 498,928 | +0.35(+0.52%) |
Oct 27, 2010 | 67.42 | 68.56 | 67.13 | 67.88 | 490,056 | +0.02(+0.03%) |
Oct 25, 2010 | 67.69 | 68.64 | 67.45 | 67.86 | 936,856 | +0.84(+1.25%) |
Oct 22, 2010 | 67.72 | 67.94 | 66.14 | 67.02 | 1,970,151 | -1.39(-2.03%) |
Oct 21, 2010 | 71.70 | 72.45 | 67.55 | 68.41 | 3,528,767 | +0.34(+0.50%) |
Oct 20, 2010 | 67.53 | 68.61 | 67.15 | 68.07 | 1,193,020 | +0.56(+0.83%) |
Oct 19, 2010 | 67.39 | 68.01 | 67.15 | 67.51 | 1,014,416 | -0.80(-1.17%) |
Oct 18, 2010 | 68.09 | 68.41 | 67.89 | 68.31 | 647,944 | +0.54(+0.80%) |
Oct 15, 2010 | 67.77 | 68.24 | 67.16 | 67.77 | 1,097,035 | +0.29(+0.43%) |
Oct 14, 2010 | 67.41 | 67.71 | 66.86 | 67.48 | 1,453,998 | +0.28(+0.42%) |
Oct 13, 2010 | 68.55 | 68.92 | 67.08 | 67.20 | 1,022,316 | -1.20(-1.75%) |
Oct 12, 2010 | 67.47 | 68.65 | 66.81 | 68.40 | 682,469 | +1.05(+1.56%) |
Oct 11, 2010 | 67.39 | 67.57 | 67.00 | 67.35 | 500,166 | -0.05(-0.07%) |
Oct 08, 2010 | 66.99 | 67.41 | 66.57 | 67.40 | 499,789 | +0.33(+0.49%) |
Oct 07, 2010 | 67.24 | 67.61 | 66.74 | 67.07 | 555,377 | +0.07(+0.10%) |
Oct 06, 2010 | 66.49 | 67.68 | 66.49 | 67.00 | 1,519,432 | +0.69(+1.04%) |
Oct 05, 2010 | 64.18 | 66.45 | 64.03 | 66.31 | 955,967 | +2.75(+4.33%) |
Oct 04, 2010 | 63.75 | 64.50 | 63.44 | 63.56 | 656,175 | -0.63(-0.98%) |
Oct 01, 2010 | 64.57 | 64.63 | 62.86 | 64.19 | 499,659 | -0.17(-0.26%) |
Sep 30, 2010 | 64.50 | 64.64 | 63.76 | 64.36 | 763,206 | +0.05(+0.08%) |
Sep 29, 2010 | 65.07 | 65.38 | 64.12 | 64.31 | 712,382 | -0.67(-1.03%) |
Sep 28, 2010 | 64.16 | 65.09 | 62.33 | 64.98 | 1,105,198 | +0.91(+1.42%) |
Sep 27, 2010 | 63.58 | 64.33 | 63.12 | 64.07 | 881,344 | +0.53(+0.83%) |
Sep 24, 2010 | 63.75 | 63.93 | 62.88 | 63.54 | 450,982 | +0.53(+0.84%) |
Sep 23, 2010 | 62.87 | 63.72 | 62.70 | 63.01 | 657,686 | +0.04(+0.06%) |
Sep 22, 2010 | 61.96 | 64.08 | 61.82 | 62.97 | 2,266,738 | +1.77(+2.89%) |
Sep 21, 2010 | 61.05 | 61.70 | 60.72 | 61.20 | 594,949 | -0.11(-0.18%) |
Sep 20, 2010 | 60.34 | 61.65 | 60.17 | 61.31 | 443,187 | +1.24(+2.06%) |
Sep 17, 2010 | 60.00 | 60.31 | 59.41 | 60.07 | 514,233 | +0.00(+0.00%) |
Sep 15, 2010 | 59.49 | 60.11 | 59.49 | 60.07 | 460,817 | +0.32(+0.54%) |
Sep 14, 2010 | 60.01 | 60.37 | 59.50 | 59.75 | 510,691 | -0.12(-0.20%) |
Sep 13, 2010 | 60.92 | 61.37 | 59.76 | 59.87 | 811,128 | -0.77(-1.27%) |
Sep 10, 2010 | 59.03 | 60.78 | 58.88 | 60.64 | 1,273,730 | +1.79(+3.04%) |
Sep 09, 2010 | 59.49 | 59.50 | 58.58 | 58.85 | 467,660 | -0.18(-0.30%) |
Sep 08, 2010 | 57.98 | 59.36 | 57.97 | 59.03 | 707,669 | +1.32(+2.29%) |
Sep 07, 2010 | 57.99 | 58.17 | 57.57 | 57.71 | 264,598 | -0.47(-0.81%) |
Sep 03, 2010 | 58.36 | 58.70 | 57.47 | 58.18 | 359,759 | +0.06(+0.10%) |
Sep 02, 2010 | 57.87 | 58.30 | 57.62 | 58.12 | 384,903 | +0.13(+0.22%) |
Sep 01, 2010 | 57.46 | 58.66 | 57.33 | 57.99 | 507,029 | +1.52(+2.69%) |
Aug 31, 2010 | 56.71 | 57.54 | 56.22 | 56.47 | 410,333 | -0.67(-1.17%) |
Aug 30, 2010 | 57.53 | 58.06 | 56.83 | 57.14 | 348,787 | -0.38(-0.66%) |
Aug 27, 2010 | 56.39 | 57.69 | 55.32 | 57.52 | 576,404 | +1.58(+2.82%) |
Aug 26, 2010 | 56.67 | 56.95 | 55.77 | 55.94 | 369,238 | -0.50(-0.89%) |
Aug 25, 2010 | 55.31 | 56.59 | 55.24 | 56.44 | 445,492 | +0.98(+1.77%) |
Aug 24, 2010 | 55.83 | 56.11 | 55.08 | 55.46 | 612,242 | -0.70(-1.25%) |
Aug 23, 2010 | 56.11 | 56.99 | 55.96 | 56.16 | 445,580 | +0.51(+0.92%) |
Aug 20, 2010 | 56.46 | 56.46 | 55.27 | 55.65 | 808,856 | -1.10(-1.94%) |
Aug 19, 2010 | 57.50 | 57.50 | 56.10 | 56.75 | 731,578 | -1.01(-1.75%) |
Aug 18, 2010 | 57.71 | 58.14 | 57.25 | 57.76 | 505,322 | -0.22(-0.38%) |
Aug 17, 2010 | 57.99 | 58.67 | 57.80 | 57.98 | 528,747 | +0.26(+0.45%) |
Aug 16, 2010 | 55.79 | 58.00 | 55.59 | 57.72 | 935,395 | +1.48(+2.63%) |
Aug 13, 2010 | 56.57 | 56.92 | 56.15 | 56.24 | 245,661 | -0.45(-0.79%) |
Aug 12, 2010 | 54.74 | 57.49 | 54.06 | 56.69 | 843,833 | +1.69(+3.07%) |
Aug 11, 2010 | 55.51 | 55.51 | 54.17 | 55.00 | 825,577 | -1.32(-2.34%) |
Aug 10, 2010 | 56.45 | 56.77 | 55.65 | 56.32 | 479,924 | -0.63(-1.11%) |
Aug 09, 2010 | 57.10 | 57.39 | 56.63 | 56.95 | 260,834 | +0.23(+0.41%) |
Aug 06, 2010 | 57.04 | 57.31 | 55.86 | 56.72 | 929,638 | -0.57(-0.99%) |
Aug 05, 2010 | 57.30 | 57.68 | 57.01 | 57.29 | 479,976 | -0.22(-0.38%) |
Aug 04, 2010 | 56.60 | 57.60 | 56.58 | 57.51 | 692,340 | +0.93(+1.64%) |
Aug 03, 2010 | 55.88 | 56.87 | 55.56 | 56.58 | 646,037 | +0.64(+1.14%) |
Aug 02, 2010 | 54.71 | 56.00 | 54.71 | 55.94 | 546,768 | +1.58(+2.91%) |
Jul 30, 2010 | 53.54 | 54.70 | 53.22 | 54.36 | 818,566 | +0.46(+0.85%) |
Jul 29, 2010 | 53.08 | 54.31 | 53.05 | 53.90 | 558,312 | +0.68(+1.28%) |
Jul 28, 2010 | 54.52 | 54.84 | 53.16 | 53.22 | 441,744 | -1.21(-2.22%) |
Jul 27, 2010 | 54.69 | 54.69 | 53.62 | 54.43 | 717,048 | +0.01(+0.02%) |
Jul 26, 2010 | 53.21 | 54.99 | 53.04 | 54.42 | 634,227 | +1.62(+3.07%) |
Jul 23, 2010 | 53.14 | 53.14 | 51.00 | 52.80 | 1,163,252 | -0.40(-0.75%) |
Jul 22, 2010 | 51.51 | 53.73 | 51.50 | 53.20 | 1,646,851 | +2.08(+4.07%) |
Jul 21, 2010 | 50.83 | 52.16 | 50.83 | 51.12 | 1,131,147 | +0.37(+0.73%) |
Jul 20, 2010 | 49.80 | 50.88 | 49.46 | 50.75 | 461,652 | +0.50(+1.00%) |
Jul 19, 2010 | 50.40 | 50.83 | 50.00 | 50.25 | 363,355 | -0.15(-0.30%) |
Jul 16, 2010 | 51.08 | 51.41 | 50.25 | 50.40 | 541,111 | -0.97(-1.89%) |
Jul 15, 2010 | 51.17 | 51.64 | 50.83 | 51.37 | 615,394 | +0.10(+0.20%) |
Jul 14, 2010 | 51.08 | 51.40 | 50.54 | 51.27 | 450,974 | +0.42(+0.83%) |
Jul 13, 2010 | 50.50 | 51.53 | 50.05 | 50.85 | 790,706 | +0.87(+1.74%) |
Jul 12, 2010 | 51.91 | 52.28 | 49.49 | 49.98 | 1,032,050 | -2.18(-4.18%) |
Jul 09, 2010 | 51.10 | 52.25 | 51.10 | 52.16 | 410,332 | +0.81(+1.58%) |
Jul 08, 2010 | 50.57 | 51.55 | 50.45 | 51.35 | 570,956 | +0.95(+1.88%) |
Jul 07, 2010 | 50.36 | 50.61 | 49.29 | 50.40 | 1,275,143 | -0.03(-0.06%) |
Jul 06, 2010 | 51.16 | 51.73 | 50.05 | 50.43 | 475,355 | -0.02(-0.04%) |
Jul 02, 2010 | 49.43 | 51.00 | 49.43 | 50.45 | 922,263 | +0.81(+1.63%) |
Jul 01, 2010 | 51.19 | 51.19 | 48.61 | 49.64 | 1,724,957 | -1.55(-3.03%) |
Jun 30, 2010 | 52.62 | 53.05 | 51.08 | 51.19 | 817,163 | -1.28(-2.44%) |
Jun 29, 2010 | 53.49 | 53.54 | 52.28 | 52.47 | 566,945 | -1.09(-2.04%) |
Jun 25, 2010 | 52.76 | 54.03 | 52.70 | 53.56 | 659,079 | +0.88(+1.67%) |
Jun 24, 2010 | 53.49 | 53.73 | 52.65 | 52.68 | 592,016 | -1.21(-2.25%) |
Jun 23, 2010 | 53.56 | 54.23 | 53.41 | 53.89 | 312,638 | -0.04(-0.07%) |
Jun 22, 2010 | 54.37 | 54.58 | 53.82 | 53.93 | 875,499 | -0.45(-0.83%) |
Jun 21, 2010 | 54.81 | 55.14 | 54.16 | 54.38 | 489,655 | -0.01(-0.02%) |
Jun 18, 2010 | 54.26 | 54.80 | 54.03 | 54.39 | 759,443 | +0.17(+0.31%) |
Jun 17, 2010 | 53.25 | 54.31 | 53.24 | 54.22 | 578,888 | +0.89(+1.67%) |
Jun 16, 2010 | 53.82 | 54.50 | 53.18 | 53.33 | 1,052,392 | -0.52(-0.97%) |
Jun 15, 2010 | 52.98 | 54.17 | 52.69 | 53.85 | 837,214 | +0.93(+1.76%) |
Jun 14, 2010 | 51.87 | 53.74 | 51.87 | 52.92 | 782,232 | +0.97(+1.87%) |
Jun 11, 2010 | 51.07 | 52.53 | 50.57 | 51.95 | 493,320 | +0.37(+0.72%) |
Jun 10, 2010 | 50.61 | 51.66 | 50.13 | 51.58 | 697,517 | +1.35(+2.69%) |
Jun 09, 2010 | 50.85 | 51.68 | 50.11 | 50.23 | 779,147 | -0.19(-0.38%) |
Jun 08, 2010 | 50.73 | 51.11 | 49.40 | 50.42 | 772,857 | -0.41(-0.81%) |
Jun 07, 2010 | 51.81 | 52.12 | 50.60 | 50.83 | 780,338 | -0.94(-1.82%) |
Jun 04, 2010 | 52.69 | 53.79 | 51.69 | 51.77 | 859,497 | -1.58(-2.96%) |
Jun 03, 2010 | 53.21 | 53.55 | 52.72 | 53.35 | 1,406,581 | +1.01(+1.93%) |
Jun 02, 2010 | 49.11 | 52.62 | 49.11 | 52.34 | 1,822,608 | +3.50(+7.17%) |
Jun 01, 2010 | 49.49 | 50.33 | 48.84 | 48.84 | 677,610 | -1.19(-2.38%) |
May 28, 2010 | 50.67 | 50.90 | 49.62 | 50.03 | 489,908 | -0.64(-1.26%) |
May 27, 2010 | 50.28 | 50.68 | 49.50 | 50.67 | 1,170,817 | +1.29(+2.61%) |
May 26, 2010 | 49.10 | 50.68 | 49.02 | 49.38 | 1,025,164 | +0.77(+1.58%) |
May 25, 2010 | 48.34 | 48.74 | 47.16 | 48.61 | 947,491 | -0.87(-1.76%) |
May 24, 2010 | 49.44 | 50.45 | 49.35 | 49.48 | 609,653 | -0.36(-0.72%) |
May 21, 2010 | 48.95 | 50.22 | 48.72 | 49.84 | 932,370 | +0.44(+0.89%) |
May 20, 2010 | 49.22 | 50.06 | 48.85 | 49.40 | 851,795 | -1.04(-2.06%) |
May 19, 2010 | 50.15 | 51.37 | 49.99 | 50.44 | 753,127 | -0.01(-0.02%) |
May 18, 2010 | 51.68 | 51.99 | 50.12 | 50.45 | 841,020 | -0.98(-1.91%) |
May 17, 2010 | 51.98 | 52.59 | 50.99 | 51.43 | 512,584 | -0.69(-1.32%) |
May 14, 2010 | 52.84 | 53.15 | 51.03 | 52.12 | 934,868 | -1.02(-1.92%) |
May 13, 2010 | 53.26 | 53.70 | 52.90 | 53.14 | 464,840 | -0.14(-0.26%) |
May 12, 2010 | 53.15 | 53.56 | 52.52 | 53.28 | 641,636 | +0.36(+0.68%) |
May 11, 2010 | 53.08 | 53.19 | 51.40 | 52.92 | 983,217 | +0.60(+1.15%) |
May 10, 2010 | 52.53 | 53.78 | 52.00 | 52.32 | 1,330,559 | +2.07(+4.12%) |
May 07, 2010 | 51.74 | 52.34 | 49.80 | 50.25 | 1,726,134 | -1.88(-3.61%) |
May 06, 2010 | 53.84 | 54.49 | 45.18 | 52.13 | 1,457,519 | -1.98(-3.66%) |
May 05, 2010 | 53.02 | 54.31 | 51.86 | 54.11 | 997,589 | -0.31(-0.57%) |
May 04, 2010 | 54.64 | 54.72 | 53.77 | 54.42 | 582,007 | -0.53(-0.96%) |
May 03, 2010 | 54.97 | 55.80 | 54.73 | 54.95 | 398,295 | +0.07(+0.13%) |
Apr 30, 2010 | 54.74 | 55.35 | 54.71 | 54.88 | 457,270 | +0.03(+0.05%) |
Apr 29, 2010 | 54.86 | 55.39 | 54.25 | 54.85 | 474,775 | +0.45(+0.83%) |
Apr 28, 2010 | 54.39 | 54.99 | 53.64 | 54.40 | 570,969 | -0.12(-0.22%) |
Apr 27, 2010 | 55.19 | 56.00 | 54.36 | 54.52 | 505,383 | -1.15(-2.07%) |
Apr 26, 2010 | 56.28 | 57.08 | 55.50 | 55.67 | 558,912 | -0.60(-1.07%) |
Apr 23, 2010 | 56.18 | 56.58 | 55.03 | 56.27 | 674,850 | +0.00(+0.00%) |
Apr 22, 2010 | 55.86 | 56.71 | 54.20 | 56.27 | 1,447,932 | +0.42(+0.75%) |
Apr 21, 2010 | 56.68 | 57.20 | 55.35 | 55.85 | 967,258 | -0.83(-1.46%) |
Apr 20, 2010 | 55.16 | 56.85 | 55.16 | 56.68 | 681,881 | +1.99(+3.64%) |
Apr 19, 2010 | 54.95 | 55.38 | 54.16 | 54.69 | 327,024 | -0.18(-0.33%) |
Apr 16, 2010 | 55.10 | 55.43 | 54.44 | 54.87 | 565,847 | -0.07(-0.13%) |
Apr 15, 2010 | 55.48 | 55.95 | 54.90 | 54.94 | 342,016 | -0.54(-0.97%) |
Apr 14, 2010 | 54.44 | 55.54 | 54.10 | 55.48 | 450,141 | +1.19(+2.19%) |
Apr 13, 2010 | 54.96 | 55.30 | 54.10 | 54.29 | 348,458 | -0.81(-1.47%) |
Apr 12, 2010 | 55.30 | 55.44 | 54.30 | 55.10 | 368,067 | +0.14(+0.25%) |
Apr 09, 2010 | 54.29 | 54.97 | 53.78 | 54.96 | 476,366 | +0.96(+1.78%) |
Apr 08, 2010 | 54.38 | 54.49 | 53.86 | 54.00 | 289,340 | -0.58(-1.06%) |
Apr 07, 2010 | 54.65 | 54.82 | 54.22 | 54.58 | 347,076 | +0.06(+0.11%) |
Apr 06, 2010 | 54.66 | 55.05 | 54.44 | 54.52 | 391,605 | +0.02(+0.04%) |
Apr 05, 2010 | 54.58 | 54.90 | 54.20 | 54.50 | 440,586 | -0.06(-0.11%) |
Apr 01, 2010 | 54.53 | 54.56 | 54.56 | 54.56 | 458,200 | +0.19(+0.35%) |
Mar 31, 2010 | 54.94 | 55.14 | 54.27 | 54.37 | 424,837 | -0.53(-0.97%) |
Mar 30, 2010 | 55.02 | 55.53 | 54.75 | 54.90 | 383,299 | -0.30(-0.54%) |
Mar 29, 2010 | 55.11 | 55.70 | 54.98 | 55.20 | 312,386 | +0.27(+0.49%) |
Mar 26, 2010 | 55.63 | 55.99 | 54.35 | 54.93 | 442,783 | -0.46(-0.83%) |
Mar 25, 2010 | 54.78 | 56.30 | 53.72 | 55.39 | 1,556,321 | +1.64(+3.05%) |
Mar 24, 2010 | 54.50 | 54.81 | 53.07 | 53.75 | 596,894 | -0.85(-1.56%) |
Mar 23, 2010 | 54.21 | 54.98 | 53.93 | 54.60 | 432,478 | +0.59(+1.09%) |
Mar 22, 2010 | 53.79 | 54.47 | 53.58 | 54.01 | 585,803 | -0.25(-0.46%) |
Mar 19, 2010 | 53.08 | 54.45 | 53.01 | 54.26 | 838,202 | +1.01(+1.90%) |
Mar 18, 2010 | 53.38 | 53.53 | 52.88 | 53.25 | 310,929 | -0.21(-0.39%) |
Mar 17, 2010 | 54.12 | 54.15 | 53.08 | 53.46 | 346,200 | -0.37(-0.69%) |
Mar 16, 2010 | 54.02 | 54.14 | 53.26 | 53.83 | 1,048,015 | +0.98(+1.85%) |
Mar 15, 2010 | 52.44 | 53.10 | 52.44 | 52.85 | 417,352 | +0.01(+0.02%) |
Mar 12, 2010 | 53.61 | 53.71 | 52.54 | 52.84 | 482,738 | -0.71(-1.33%) |
Mar 11, 2010 | 53.76 | 53.76 | 53.07 | 53.55 | 280,368 | -0.21(-0.39%) |
Mar 10, 2010 | 53.78 | 54.08 | 53.50 | 53.76 | 677,374 | +0.28(+0.52%) |
Mar 09, 2010 | 53.44 | 53.88 | 53.36 | 53.48 | 368,622 | -0.20(-0.37%) |
Mar 08, 2010 | 53.76 | 53.78 | 53.31 | 53.68 | 420,747 | -0.05(-0.09%) |
Mar 05, 2010 | 52.71 | 53.78 | 52.54 | 53.73 | 750,488 | +1.26(+2.40%) |
Mar 04, 2010 | 52.12 | 52.95 | 51.59 | 52.47 | 1,871,020 | +0.54(+1.04%) |
Mar 03, 2010 | 51.93 | 51.98 | 51.66 | 51.93 | 532,557 | +0.16(+0.31%) |
Mar 02, 2010 | 50.92 | 52.09 | 50.91 | 51.77 | 804,648 | +0.70(+1.37%) |
Mar 01, 2010 | 49.47 | 51.22 | 49.33 | 51.07 | 596,437 | +1.55(+3.13%) |
Feb 26, 2010 | 49.17 | 49.75 | 48.42 | 49.52 | 468,366 | +0.58(+1.19%) |
Feb 25, 2010 | 48.89 | 49.22 | 48.30 | 48.94 | 426,464 | -0.23(-0.47%) |
Feb 24, 2010 | 48.70 | 49.41 | 48.55 | 49.17 | 471,304 | +0.45(+0.92%) |
Feb 23, 2010 | 49.75 | 49.98 | 48.58 | 48.72 | 580,342 | -1.25(-2.50%) |
Feb 22, 2010 | 49.95 | 50.31 | 49.66 | 49.97 | 729,922 | +0.22(+0.44%) |
Feb 19, 2010 | 49.45 | 49.99 | 49.09 | 49.75 | 392,675 | +0.24(+0.48%) |
Feb 18, 2010 | 48.71 | 49.92 | 48.60 | 49.51 | 908,377 | +0.79(+1.62%) |
Feb 17, 2010 | 47.83 | 48.95 | 47.83 | 48.72 | 777,175 | +0.80(+1.67%) |
Feb 16, 2010 | 46.86 | 48.04 | 46.25 | 47.92 | 580,877 | +1.25(+2.68%) |
Feb 12, 2010 | 46.01 | 46.67 | 46.67 | 46.67 | 1,551,400 | +0.30(+0.65%) |
Feb 11, 2010 | 46.69 | 47.10 | 45.70 | 46.37 | 1,965,721 | -1.11(-2.34%) |
Feb 10, 2010 | 47.10 | 47.94 | 46.81 | 47.48 | 540,706 | +0.57(+1.22%) |
Feb 09, 2010 | 46.10 | 47.02 | 46.10 | 46.91 | 446,628 | +0.94(+2.04%) |
Feb 08, 2010 | 46.67 | 46.67 | 45.82 | 45.97 | 407,635 | -0.81(-1.73%) |
Feb 05, 2010 | 47.86 | 47.86 | 45.99 | 46.78 | 736,073 | -1.24(-2.58%) |
Feb 04, 2010 | 49.07 | 49.20 | 47.66 | 48.02 | 673,050 | -1.10(-2.24%) |
Feb 03, 2010 | 48.38 | 49.24 | 48.38 | 49.12 | 815,924 | +0.47(+0.97%) |
Feb 02, 2010 | 47.28 | 48.77 | 47.11 | 48.65 | 908,445 | +1.30(+2.75%) |