Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 76.19 | 77.21 | 75.89 | 76.96 | 317,421 | +0.87(+1.14%) |
Jan 28, 2011 | 76.14 | 76.91 | 75.41 | 76.09 | 766,554 | -0.09(-0.12%) |
Jan 27, 2011 | 75.12 | 76.54 | 74.83 | 76.18 | 413,505 | +0.98(+1.31%) |
Jan 26, 2011 | 74.50 | 75.76 | 74.30 | 75.20 | 192,884 | +0.81(+1.09%) |
Jan 25, 2011 | 73.79 | 74.68 | 73.13 | 74.39 | 198,822 | +0.51(+0.69%) |
Jan 24, 2011 | 73.46 | 74.24 | 73.19 | 73.88 | 159,649 | +0.50(+0.69%) |
Jan 21, 2011 | 74.02 | 74.22 | 73.23 | 73.37 | 153,654 | -0.21(-0.29%) |
Jan 20, 2011 | 73.85 | 74.07 | 73.47 | 73.59 | 271,719 | -0.50(-0.68%) |
Jan 19, 2011 | 74.72 | 75.38 | 73.94 | 74.09 | 262,929 | -0.76(-1.01%) |
Jan 18, 2011 | 72.24 | 74.85 | 72.24 | 74.85 | 411,173 | +2.28(+3.14%) |
Jan 14, 2011 | 72.04 | 72.70 | 72.04 | 72.57 | 255,161 | +0.42(+0.58%) |
Jan 13, 2011 | 72.17 | 72.44 | 71.75 | 72.15 | 263,560 | +0.05(+0.06%) |
Jan 12, 2011 | 72.88 | 72.88 | 71.81 | 72.11 | 279,844 | -0.31(-0.43%) |
Jan 11, 2011 | 72.31 | 72.81 | 72.14 | 72.42 | 230,092 | +0.18(+0.24%) |
Jan 10, 2011 | 71.63 | 72.43 | 71.09 | 72.24 | 239,095 | +0.18(+0.24%) |
Jan 07, 2011 | 72.01 | 72.44 | 71.27 | 72.07 | 210,666 | +0.20(+0.28%) |
Jan 06, 2011 | 71.69 | 72.34 | 71.59 | 71.87 | 269,497 | +0.32(+0.45%) |
Jan 05, 2011 | 71.37 | 72.28 | 71.35 | 71.55 | 349,159 | +0.15(+0.21%) |
Jan 04, 2011 | 72.92 | 72.96 | 71.28 | 71.40 | 300,455 | -1.26(-1.73%) |
Jan 03, 2011 | 72.29 | 73.18 | 72.01 | 72.66 | 272,100 | +1.07(+1.49%) |
Dec 31, 2010 | 72.08 | 72.38 | 71.57 | 71.59 | 179,145 | -0.61(-0.85%) |
Dec 30, 2010 | 72.63 | 72.94 | 72.19 | 72.20 | 129,872 | -0.58(-0.80%) |
Dec 29, 2010 | 72.58 | 73.18 | 72.58 | 72.78 | 111,667 | +0.19(+0.26%) |
Dec 28, 2010 | 72.92 | 73.01 | 71.89 | 72.59 | 141,607 | -0.26(-0.36%) |
Dec 27, 2010 | 72.21 | 72.93 | 71.84 | 72.85 | 180,562 | +0.31(+0.43%) |
Dec 23, 2010 | 72.45 | 72.84 | 72.05 | 72.53 | 253,056 | -0.01(-0.01%) |
Dec 22, 2010 | 72.16 | 72.77 | 71.97 | 72.54 | 323,532 | +0.36(+0.50%) |
Dec 21, 2010 | 71.01 | 72.19 | 70.79 | 72.18 | 301,846 | +1.31(+1.85%) |
Dec 20, 2010 | 70.96 | 71.03 | 70.69 | 70.87 | 239,087 | -0.14(-0.19%) |
Dec 17, 2010 | 71.10 | 71.10 | 70.62 | 71.01 | 444,220 | -0.11(-0.16%) |
Dec 16, 2010 | 69.71 | 71.16 | 69.49 | 71.12 | 499,277 | +1.41(+2.03%) |
Dec 15, 2010 | 70.87 | 71.55 | 69.69 | 69.71 | 538,035 | -1.15(-1.63%) |
Dec 14, 2010 | 72.53 | 73.95 | 70.55 | 70.86 | 922,187 | -2.65(-3.60%) |
Dec 13, 2010 | 73.15 | 73.95 | 73.04 | 73.51 | 271,027 | +0.63(+0.87%) |
Dec 10, 2010 | 72.32 | 73.03 | 71.84 | 72.88 | 215,630 | +0.73(+1.02%) |
Dec 09, 2010 | 72.51 | 72.73 | 71.87 | 72.15 | 290,863 | +0.22(+0.31%) |
Dec 08, 2010 | 71.69 | 72.15 | 71.63 | 71.92 | 188,076 | +0.27(+0.38%) |
Dec 07, 2010 | 71.84 | 72.11 | 71.28 | 71.65 | 200,458 | +0.00(+0.00%) |
Dec 06, 2010 | 71.05 | 71.66 | 70.70 | 71.65 | 164,734 | +0.40(+0.57%) |
Dec 03, 2010 | 70.41 | 71.36 | 70.02 | 71.24 | 147,276 | +0.60(+0.85%) |
Dec 02, 2010 | 69.27 | 70.64 | 69.27 | 70.64 | 175,991 | +1.40(+2.02%) |
Dec 01, 2010 | 68.71 | 69.27 | 68.54 | 69.24 | 260,784 | +1.54(+2.28%) |
Nov 30, 2010 | 67.67 | 68.23 | 67.51 | 67.70 | 176,784 | -0.74(-1.08%) |
Nov 29, 2010 | 68.62 | 68.70 | 67.76 | 68.44 | 132,788 | -0.50(-0.72%) |
Nov 26, 2010 | 68.67 | 69.33 | 68.40 | 68.94 | 68,376 | -0.04(-0.06%) |
Nov 24, 2010 | 67.85 | 68.98 | 68.98 | 68.98 | 217,950 | +1.53(+2.28%) |
Nov 23, 2010 | 67.89 | 67.93 | 67.19 | 67.44 | 177,747 | -1.02(-1.49%) |
Nov 22, 2010 | 67.59 | 68.57 | 66.88 | 68.46 | 222,731 | +0.54(+0.79%) |
Nov 19, 2010 | 67.41 | 67.99 | 67.30 | 67.92 | 162,118 | +0.35(+0.52%) |
Nov 18, 2010 | 67.03 | 67.84 | 66.96 | 67.57 | 172,986 | +1.22(+1.84%) |
Nov 17, 2010 | 65.87 | 66.47 | 65.87 | 66.35 | 185,978 | +0.62(+0.95%) |
Nov 16, 2010 | 66.27 | 66.32 | 65.33 | 65.73 | 265,087 | -0.87(-1.31%) |
Nov 15, 2010 | 66.60 | 67.21 | 66.40 | 66.60 | 157,616 | +0.20(+0.30%) |
Nov 12, 2010 | 66.62 | 67.26 | 66.19 | 66.40 | 197,098 | -0.80(-1.19%) |
Nov 11, 2010 | 66.49 | 67.42 | 66.17 | 67.20 | 214,964 | -0.05(-0.08%) |
Nov 10, 2010 | 67.04 | 67.37 | 66.71 | 67.25 | 293,604 | +0.19(+0.28%) |
Nov 09, 2010 | 67.19 | 67.76 | 66.94 | 67.06 | 237,041 | -0.09(-0.14%) |
Nov 08, 2010 | 67.47 | 67.84 | 67.00 | 67.15 | 257,069 | -0.68(-1.01%) |
Nov 05, 2010 | 67.88 | 68.14 | 67.48 | 67.84 | 164,399 | -0.11(-0.17%) |
Nov 04, 2010 | 67.43 | 67.95 | 67.40 | 67.95 | 264,438 | +1.22(+1.83%) |
Nov 03, 2010 | 67.05 | 67.41 | 66.39 | 66.73 | 268,362 | -0.21(-0.31%) |
Nov 02, 2010 | 67.28 | 67.52 | 66.59 | 66.93 | 212,243 | +0.02(+0.02%) |
Nov 01, 2010 | 66.97 | 67.40 | 66.49 | 66.92 | 185,094 | +0.24(+0.35%) |
Oct 29, 2010 | 66.67 | 67.21 | 66.66 | 66.68 | 283,774 | -0.08(-0.11%) |
Oct 28, 2010 | 66.85 | 67.04 | 66.10 | 66.76 | 179,266 | +0.14(+0.22%) |
Oct 27, 2010 | 66.53 | 66.80 | 66.05 | 66.61 | 206,176 | -0.35(-0.52%) |
Oct 25, 2010 | 68.03 | 68.27 | 66.68 | 66.96 | 474,148 | -0.70(-1.03%) |
Oct 22, 2010 | 66.90 | 67.66 | 66.83 | 67.66 | 557,373 | +0.86(+1.28%) |
Oct 21, 2010 | 67.33 | 67.96 | 66.18 | 66.80 | 964,638 | -0.17(-0.25%) |
Oct 20, 2010 | 66.48 | 67.13 | 66.01 | 66.97 | 494,899 | +0.72(+1.09%) |
Oct 19, 2010 | 65.93 | 66.80 | 65.76 | 66.25 | 749,406 | -0.32(-0.48%) |
Oct 18, 2010 | 65.76 | 66.62 | 65.66 | 66.57 | 450,709 | +0.68(+1.04%) |
Oct 15, 2010 | 66.20 | 66.20 | 65.35 | 65.89 | 523,475 | +0.49(+0.74%) |
Oct 14, 2010 | 65.27 | 65.79 | 64.95 | 65.40 | 533,583 | -0.08(-0.12%) |
Oct 13, 2010 | 64.19 | 65.78 | 64.09 | 65.47 | 674,365 | +1.54(+2.41%) |
Oct 12, 2010 | 63.02 | 64.04 | 62.41 | 63.93 | 331,431 | +0.54(+0.85%) |
Oct 11, 2010 | 62.69 | 63.51 | 62.69 | 63.39 | 328,962 | +0.59(+0.94%) |
Oct 08, 2010 | 62.80 | 63.09 | 62.25 | 62.80 | 338,445 | +0.25(+0.40%) |
Oct 07, 2010 | 62.64 | 62.74 | 62.16 | 62.55 | 535,325 | +0.29(+0.46%) |
Oct 06, 2010 | 62.56 | 62.97 | 61.88 | 62.26 | 357,619 | -0.28(-0.45%) |
Oct 05, 2010 | 61.71 | 62.57 | 61.60 | 62.54 | 263 | +1.49(+2.44%) |
Oct 04, 2010 | 62.21 | 62.39 | 60.94 | 61.05 | 286,723 | -1.22(-1.96%) |
Oct 01, 2010 | 62.28 | 62.47 | 61.55 | 62.28 | 647,967 | +0.64(+1.04%) |
Sep 30, 2010 | 61.63 | 63.05 | 61.62 | 61.63 | 5,002 | -0.66(-1.06%) |
Sep 29, 2010 | 61.82 | 62.67 | 61.82 | 62.29 | 453,486 | +0.14(+0.23%) |
Sep 28, 2010 | 61.43 | 62.28 | 60.89 | 62.15 | 3,350 | +1.03(+1.68%) |
Sep 27, 2010 | 61.27 | 61.78 | 60.97 | 61.12 | 344,053 | -0.05(-0.09%) |
Sep 24, 2010 | 60.99 | 61.52 | 60.45 | 61.18 | 789,629 | +0.46(+0.75%) |
Sep 23, 2010 | 60.70 | 61.45 | 60.62 | 60.72 | 435 | -0.48(-0.78%) |
Sep 22, 2010 | 62.69 | 63.55 | 60.70 | 61.20 | 908,560 | -2.68(-4.20%) |
Sep 21, 2010 | 63.82 | 64.41 | 63.29 | 63.88 | 739,812 | +0.36(+0.57%) |
Sep 20, 2010 | 62.76 | 63.67 | 62.48 | 63.51 | 781,528 | +1.19(+1.90%) |
Sep 17, 2010 | 62.33 | 62.98 | 62.32 | 62.33 | 1,023,088 | -0.24(-0.39%) |
Sep 15, 2010 | 62.80 | 63.35 | 62.42 | 62.57 | 460,180 | -0.50(-0.79%) |
Sep 14, 2010 | 63.01 | 63.89 | 62.68 | 63.07 | 25,678 | -0.04(-0.06%) |
Sep 13, 2010 | 61.88 | 63.14 | 61.66 | 63.11 | 570,137 | +1.91(+3.12%) |
Sep 10, 2010 | 60.61 | 61.24 | 60.09 | 61.21 | 305,562 | +0.64(+1.05%) |
Sep 09, 2010 | 60.60 | 60.64 | 60.16 | 60.57 | 1,051 | +0.40(+0.67%) |
Sep 08, 2010 | 59.45 | 60.25 | 59.37 | 60.16 | 1,367 | +0.78(+1.32%) |
Sep 07, 2010 | 59.88 | 60.16 | 59.34 | 59.38 | 2,528 | -0.62(-1.03%) |
Sep 03, 2010 | 59.30 | 60.01 | 59.03 | 60.00 | 391,371 | +1.42(+2.43%) |
Sep 02, 2010 | 57.89 | 58.64 | 57.89 | 58.58 | 2,351 | +0.57(+0.98%) |
Sep 01, 2010 | 56.34 | 58.05 | 56.34 | 58.01 | 448,030 | +2.23(+4.00%) |
Aug 31, 2010 | 55.73 | 56.15 | 55.37 | 55.77 | 2,628 | -0.24(-0.43%) |
Aug 30, 2010 | 56.39 | 56.46 | 55.85 | 56.02 | 313,739 | -0.56(-0.99%) |
Aug 27, 2010 | 56.58 | 56.59 | 55.57 | 56.58 | 422,569 | +0.59(+1.06%) |
Aug 26, 2010 | 55.52 | 56.12 | 55.42 | 55.99 | 1,491 | +0.76(+1.38%) |
Aug 25, 2010 | 55.42 | 55.81 | 54.67 | 55.22 | 1,935 | -0.54(-0.97%) |
Aug 24, 2010 | 56.52 | 56.58 | 55.75 | 55.77 | 1,306 | -1.40(-2.46%) |
Aug 23, 2010 | 56.98 | 57.32 | 56.61 | 57.17 | 401,717 | +0.41(+0.72%) |
Aug 20, 2010 | 55.71 | 56.85 | 55.55 | 56.76 | 275,749 | +0.85(+1.51%) |
Aug 19, 2010 | 56.47 | 56.66 | 55.74 | 55.92 | 988 | -0.79(-1.40%) |
Aug 18, 2010 | 57.04 | 57.10 | 56.48 | 56.71 | 335 | -0.32(-0.57%) |
Aug 17, 2010 | 56.90 | 57.46 | 56.57 | 57.04 | 356 | +0.61(+1.08%) |
Aug 16, 2010 | 56.39 | 56.75 | 56.18 | 56.42 | 258,066 | -0.26(-0.47%) |
Aug 13, 2010 | 56.69 | 57.41 | 56.62 | 56.69 | 391,335 | -0.58(-1.02%) |
Aug 12, 2010 | 57.29 | 57.49 | 57.00 | 57.27 | 337,188 | -0.69(-1.19%) |
Aug 11, 2010 | 58.25 | 58.29 | 57.62 | 57.96 | 583,905 | -1.08(-1.83%) |
Aug 10, 2010 | 58.95 | 59.35 | 58.51 | 59.04 | 230,338 | -0.37(-0.62%) |
Aug 09, 2010 | 58.55 | 59.51 | 58.02 | 59.41 | 327,509 | +0.55(+0.94%) |
Aug 06, 2010 | 58.86 | 58.92 | 57.25 | 58.86 | 383,000 | +0.87(+1.50%) |
Aug 05, 2010 | 58.47 | 58.64 | 57.90 | 57.99 | 282,496 | -0.75(-1.27%) |
Aug 04, 2010 | 58.00 | 58.73 | 57.94 | 58.73 | 977 | +0.95(+1.65%) |
Aug 03, 2010 | 57.62 | 58.15 | 56.91 | 57.78 | 1,859 | +0.07(+0.12%) |
Aug 02, 2010 | 57.37 | 57.74 | 57.03 | 57.72 | 310,886 | +1.09(+1.93%) |
Jul 30, 2010 | 56.62 | 56.81 | 55.42 | 56.62 | 232,696 | +0.41(+0.73%) |
Jul 29, 2010 | 57.10 | 57.10 | 55.56 | 56.21 | 430 | -0.35(-0.63%) |
Jul 28, 2010 | 56.57 | 57.23 | 56.42 | 56.57 | 829 | -0.38(-0.66%) |
Jul 27, 2010 | 56.95 | 57.53 | 56.72 | 56.95 | 846 | -0.42(-0.72%) |
Jul 26, 2010 | 56.50 | 57.38 | 56.33 | 57.36 | 418,268 | +1.02(+1.81%) |
Jul 23, 2010 | 54.99 | 56.36 | 54.93 | 56.34 | 348,790 | +1.33(+2.42%) |
Jul 22, 2010 | 54.24 | 55.29 | 54.19 | 55.01 | 773 | +1.32(+2.46%) |
Jul 21, 2010 | 54.50 | 54.50 | 53.40 | 53.69 | 446,476 | -0.19(-0.35%) |
Jul 20, 2010 | 52.34 | 53.90 | 51.65 | 53.88 | 386 | +0.72(+1.36%) |
Jul 19, 2010 | 52.70 | 53.22 | 52.33 | 53.16 | 334,084 | +0.47(+0.89%) |
Jul 16, 2010 | 52.69 | 53.43 | 52.53 | 52.69 | 374,019 | -0.98(-1.83%) |
Jul 15, 2010 | 53.99 | 54.19 | 53.25 | 53.67 | 259,227 | -0.43(-0.80%) |
Jul 14, 2010 | 53.56 | 54.10 | 53.43 | 54.10 | 229 | +0.11(+0.20%) |
Jul 13, 2010 | 52.77 | 54.19 | 52.46 | 53.99 | 402 | +1.86(+3.56%) |
Jul 12, 2010 | 51.89 | 52.38 | 51.71 | 52.14 | 221,537 | -0.02(-0.03%) |
Jul 09, 2010 | 52.15 | 52.33 | 51.83 | 52.15 | 156,925 | +0.29(+0.55%) |
Jul 08, 2010 | 51.91 | 52.22 | 51.11 | 51.86 | 466 | +0.23(+0.44%) |
Jul 07, 2010 | 50.29 | 51.67 | 50.26 | 51.64 | 310,743 | +1.56(+3.12%) |
Jul 06, 2010 | 50.08 | 51.09 | 49.75 | 50.08 | 1,690 | +0.14(+0.29%) |
Jul 02, 2010 | 49.93 | 50.94 | 49.80 | 49.93 | 269,635 | -0.51(-1.00%) |
Jul 01, 2010 | 50.50 | 50.60 | 49.31 | 50.44 | 401,100 | -0.14(-0.27%) |
Jun 30, 2010 | 51.19 | 51.67 | 50.47 | 50.57 | 486,817 | -0.82(-1.59%) |
Jun 29, 2010 | 51.39 | 52.80 | 51.11 | 51.39 | 695 | -1.80(-3.39%) |
Jun 25, 2010 | 53.19 | 53.28 | 51.52 | 53.19 | 804,372 | +1.48(+2.86%) |
Jun 24, 2010 | 52.30 | 52.66 | 51.55 | 51.71 | 144 | -0.94(-1.78%) |
Jun 23, 2010 | 52.94 | 52.99 | 51.99 | 52.65 | 434,758 | -0.17(-0.33%) |
Jun 22, 2010 | 54.20 | 54.55 | 52.77 | 52.82 | 362 | -1.43(-2.64%) |
Jun 21, 2010 | 54.39 | 54.95 | 54.00 | 54.26 | 556,895 | +0.39(+0.73%) |
Jun 18, 2010 | 53.87 | 54.48 | 53.78 | 53.87 | 422,538 | -0.14(-0.27%) |
Jun 17, 2010 | 54.04 | 54.43 | 53.74 | 54.01 | 384,892 | -0.03(-0.06%) |
Jun 16, 2010 | 53.80 | 54.50 | 53.77 | 54.04 | 460,697 | +0.23(+0.44%) |
Jun 15, 2010 | 51.80 | 53.93 | 51.80 | 53.80 | 1,196 | +1.65(+3.17%) |
Jun 14, 2010 | 51.86 | 52.41 | 51.73 | 52.15 | 675,021 | +0.50(+0.96%) |
Jun 11, 2010 | 50.47 | 51.66 | 50.45 | 51.65 | 316,675 | +0.72(+1.41%) |
Jun 10, 2010 | 50.63 | 50.95 | 50.37 | 50.94 | 560 | +1.07(+2.15%) |
Jun 09, 2010 | 50.15 | 50.55 | 49.65 | 49.86 | 436,187 | +0.21(+0.43%) |
Jun 08, 2010 | 50.06 | 50.19 | 48.99 | 49.65 | 237 | -0.27(-0.54%) |
Jun 07, 2010 | 51.68 | 51.71 | 49.89 | 49.92 | 462,576 | -1.76(-3.40%) |
Jun 04, 2010 | 51.68 | 52.76 | 51.42 | 51.68 | 818,907 | -0.66(-1.27%) |
Jun 03, 2010 | 51.53 | 52.36 | 51.34 | 52.35 | 566,659 | +0.71(+1.37%) |
Jun 02, 2010 | 51.16 | 51.64 | 50.50 | 51.64 | 1,838 | +0.75(+1.47%) |
Jun 01, 2010 | 51.23 | 52.28 | 50.83 | 50.89 | 534,364 | -0.48(-0.94%) |
May 28, 2010 | 51.37 | 52.08 | 51.21 | 51.37 | 645,544 | -0.91(-1.75%) |
May 27, 2010 | 51.13 | 52.29 | 51.13 | 52.29 | 618,465 | +1.86(+3.68%) |
May 26, 2010 | 50.82 | 51.94 | 50.17 | 50.43 | 945,098 | -0.25(-0.49%) |
May 25, 2010 | 50.99 | 50.99 | 49.76 | 50.68 | 854 | -0.74(-1.44%) |
May 24, 2010 | 51.50 | 52.57 | 51.26 | 51.42 | 592,448 | -0.37(-0.72%) |
May 21, 2010 | 50.12 | 51.80 | 50.10 | 51.80 | 749,615 | +0.74(+1.45%) |
May 20, 2010 | 51.67 | 52.26 | 51.05 | 51.05 | 641,675 | -2.56(-4.78%) |
May 19, 2010 | 53.80 | 54.40 | 53.27 | 53.62 | 259,804 | -0.49(-0.91%) |
May 18, 2010 | 55.80 | 55.98 | 54.03 | 54.11 | 154 | -1.16(-2.10%) |
May 17, 2010 | 55.13 | 55.79 | 54.27 | 55.28 | 372,449 | +0.21(+0.38%) |
May 14, 2010 | 55.07 | 56.29 | 54.80 | 55.07 | 479,029 | -0.97(-1.73%) |
May 13, 2010 | 55.74 | 56.48 | 55.52 | 56.03 | 457,435 | +0.31(+0.57%) |
May 12, 2010 | 54.65 | 55.79 | 54.59 | 55.72 | 324,393 | +1.15(+2.10%) |
May 11, 2010 | 55.04 | 55.22 | 54.47 | 54.57 | 204 | -0.51(-0.93%) |
May 10, 2010 | 54.36 | 55.08 | 54.33 | 55.08 | 748,064 | +2.17(+4.11%) |
May 07, 2010 | 53.99 | 54.44 | 52.21 | 52.91 | 878,247 | -1.20(-2.22%) |
May 06, 2010 | 55.30 | 55.99 | 51.65 | 54.11 | 646,860 | -1.72(-3.09%) |
May 05, 2010 | 55.73 | 56.07 | 55.37 | 55.83 | 454,837 | -0.23(-0.41%) |
May 04, 2010 | 56.81 | 57.11 | 55.88 | 56.06 | 377,625 | -1.45(-2.52%) |
May 03, 2010 | 56.72 | 57.55 | 56.72 | 57.51 | 261,417 | +1.11(+1.97%) |
Apr 30, 2010 | 56.24 | 57.03 | 56.14 | 56.40 | 441,742 | +0.22(+0.39%) |
Apr 29, 2010 | 56.40 | 56.75 | 55.82 | 56.18 | 468,201 | -0.04(-0.07%) |
Apr 28, 2010 | 57.36 | 57.40 | 56.00 | 56.22 | 652,929 | -0.83(-1.46%) |
Apr 27, 2010 | 57.35 | 58.03 | 56.88 | 57.05 | 312,947 | -0.63(-1.09%) |
Apr 26, 2010 | 57.29 | 58.21 | 57.29 | 57.68 | 291,496 | +0.24(+0.42%) |
Apr 23, 2010 | 56.88 | 57.62 | 56.88 | 57.44 | 212,169 | +0.33(+0.58%) |
Apr 22, 2010 | 56.76 | 57.11 | 56.20 | 57.11 | 444,756 | +0.15(+0.26%) |
Apr 21, 2010 | 56.96 | 57.29 | 56.44 | 56.96 | 1,062 | +0.19(+0.33%) |
Apr 20, 2010 | 56.35 | 56.94 | 56.30 | 56.78 | 194,731 | +0.79(+1.42%) |
Apr 19, 2010 | 55.65 | 56.22 | 55.46 | 55.98 | 572,000 | +0.07(+0.13%) |
Apr 16, 2010 | 56.55 | 56.84 | 55.80 | 55.91 | 523,798 | -0.76(-1.35%) |
Apr 15, 2010 | 56.72 | 57.26 | 56.64 | 56.67 | 328,673 | -0.30(-0.53%) |
Apr 14, 2010 | 56.62 | 56.97 | 56.58 | 56.97 | 180,469 | +0.40(+0.72%) |
Apr 13, 2010 | 56.47 | 56.60 | 56.22 | 56.57 | 171,070 | -0.02(-0.04%) |
Apr 12, 2010 | 56.36 | 56.59 | 56.01 | 56.59 | 165,933 | +0.39(+0.69%) |
Apr 09, 2010 | 56.01 | 56.21 | 55.58 | 56.20 | 358,739 | +0.23(+0.42%) |
Apr 08, 2010 | 56.13 | 56.14 | 55.43 | 55.97 | 239,297 | -0.33(-0.59%) |
Apr 07, 2010 | 55.92 | 56.34 | 55.67 | 56.30 | 513,878 | +0.34(+0.62%) |
Apr 06, 2010 | 55.73 | 56.11 | 55.58 | 55.95 | 288,612 | +0.16(+0.28%) |
Apr 05, 2010 | 55.06 | 55.99 | 54.96 | 55.79 | 229,255 | +0.61(+1.10%) |
Apr 01, 2010 | 55.36 | 55.19 | 55.19 | 55.19 | 252,332 | +0.17(+0.31%) |
Mar 31, 2010 | 54.86 | 55.49 | 54.86 | 55.01 | 356,330 | +0.09(+0.16%) |
Mar 30, 2010 | 54.59 | 55.11 | 54.54 | 54.92 | 310,304 | +0.20(+0.37%) |
Mar 29, 2010 | 54.28 | 55.01 | 54.25 | 54.72 | 331,784 | +0.43(+0.80%) |
Mar 26, 2010 | 54.38 | 54.53 | 53.78 | 54.29 | 372,691 | +0.13(+0.24%) |
Mar 25, 2010 | 54.55 | 55.21 | 54.14 | 54.16 | 548,005 | -0.35(-0.65%) |
Mar 24, 2010 | 54.79 | 55.10 | 53.96 | 54.51 | 766,181 | -0.64(-1.16%) |
Mar 23, 2010 | 54.65 | 55.34 | 54.47 | 55.15 | 802,078 | +0.39(+0.71%) |
Mar 22, 2010 | 54.08 | 54.83 | 53.84 | 54.76 | 690,680 | +0.31(+0.56%) |
Mar 19, 2010 | 56.06 | 56.15 | 54.36 | 54.45 | 1,129,137 | -1.82(-3.24%) |
Mar 18, 2010 | 57.20 | 57.34 | 56.11 | 56.27 | 614,440 | -0.84(-1.47%) |
Mar 17, 2010 | 55.67 | 57.20 | 55.67 | 57.11 | 730,842 | +1.71(+3.09%) |
Mar 16, 2010 | 54.20 | 56.15 | 54.11 | 55.40 | 783,621 | +1.70(+3.17%) |
Mar 15, 2010 | 53.44 | 53.78 | 53.38 | 53.70 | 577,665 | +0.33(+0.62%) |
Mar 12, 2010 | 53.61 | 53.61 | 52.52 | 53.37 | 827,531 | -0.17(-0.32%) |
Mar 11, 2010 | 53.33 | 53.61 | 52.88 | 53.54 | 357,663 | +0.19(+0.35%) |
Mar 10, 2010 | 53.09 | 53.51 | 52.91 | 53.36 | 426,898 | +0.12(+0.23%) |
Mar 09, 2010 | 52.40 | 53.57 | 52.21 | 53.24 | 288,481 | +0.56(+1.07%) |
Mar 08, 2010 | 52.55 | 53.09 | 52.41 | 52.67 | 237,546 | -0.04(-0.07%) |
Mar 05, 2010 | 51.98 | 52.78 | 51.98 | 52.71 | 286,646 | +0.97(+1.87%) |
Mar 04, 2010 | 52.38 | 52.40 | 51.62 | 51.74 | 350,397 | -0.38(-0.73%) |
Mar 03, 2010 | 51.76 | 52.39 | 51.58 | 52.13 | 398,632 | +0.56(+1.09%) |
Mar 02, 2010 | 50.72 | 51.68 | 50.72 | 51.56 | 431,938 | +0.88(+1.73%) |
Mar 01, 2010 | 49.64 | 50.69 | 49.63 | 50.69 | 356,154 | +1.05(+2.11%) |
Feb 26, 2010 | 49.70 | 49.76 | 49.12 | 49.64 | 300,464 | +0.04(+0.08%) |
Feb 25, 2010 | 49.20 | 49.70 | 48.92 | 49.60 | 219,795 | -0.07(-0.14%) |
Feb 24, 2010 | 48.71 | 49.67 | 48.71 | 49.67 | 270,200 | +1.23(+2.54%) |
Feb 23, 2010 | 48.45 | 48.72 | 48.31 | 48.44 | 225,992 | -0.17(-0.35%) |
Feb 22, 2010 | 48.51 | 48.75 | 47.98 | 48.61 | 229,931 | +0.02(+0.03%) |
Feb 19, 2010 | 48.59 | 48.87 | 48.39 | 48.59 | 314,233 | -0.07(-0.15%) |
Feb 18, 2010 | 48.92 | 49.12 | 48.46 | 48.67 | 308,468 | -0.40(-0.82%) |
Feb 17, 2010 | 48.85 | 49.07 | 48.50 | 49.07 | 169,389 | +0.42(+0.87%) |
Feb 16, 2010 | 48.80 | 48.90 | 48.13 | 48.65 | 208,063 | +0.28(+0.59%) |
Feb 12, 2010 | 47.37 | 48.36 | 48.36 | 48.36 | 345,817 | +0.42(+0.89%) |
Feb 11, 2010 | 46.84 | 48.16 | 46.65 | 47.94 | 399,697 | +0.92(+1.95%) |
Feb 10, 2010 | 47.01 | 47.28 | 46.54 | 47.02 | 216,930 | +0.01(+0.02%) |
Feb 09, 2010 | 46.65 | 47.19 | 46.51 | 47.01 | 337,275 | +0.58(+1.25%) |
Feb 08, 2010 | 46.54 | 47.01 | 46.20 | 46.43 | 343,394 | -0.40(-0.86%) |
Feb 05, 2010 | 46.27 | 46.89 | 45.57 | 46.84 | 701,709 | +0.49(+1.06%) |
Feb 04, 2010 | 47.42 | 47.54 | 46.31 | 46.34 | 634,922 | -1.41(-2.95%) |
Feb 03, 2010 | 47.81 | 47.92 | 47.65 | 47.75 | 317,196 | -0.42(-0.88%) |
Feb 02, 2010 | 47.55 | 48.28 | 47.13 | 48.18 | 385,456 | +0.66(+1.40%) |