Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 59.74 | 60.73 | 59.74 | 60.61 | 789,276 | +0.99(+1.66%) |
Jan 28, 2011 | 60.24 | 60.59 | 59.44 | 59.62 | 711,990 | -0.72(-1.20%) |
Jan 27, 2011 | 61.07 | 61.07 | 59.91 | 60.34 | 666,008 | -0.56(-0.92%) |
Jan 26, 2011 | 59.72 | 61.02 | 59.72 | 60.90 | 623,307 | +1.46(+2.46%) |
Jan 25, 2011 | 59.21 | 59.48 | 58.73 | 59.44 | 945,504 | -0.03(-0.05%) |
Jan 24, 2011 | 58.75 | 59.80 | 58.75 | 59.47 | 422,252 | +0.68(+1.16%) |
Jan 21, 2011 | 59.59 | 59.79 | 58.75 | 58.79 | 378,565 | -0.35(-0.60%) |
Jan 20, 2011 | 59.44 | 59.46 | 58.51 | 59.14 | 1,018,805 | -0.90(-1.49%) |
Jan 19, 2011 | 61.72 | 61.72 | 59.94 | 60.03 | 950,372 | -1.59(-2.59%) |
Jan 18, 2011 | 61.27 | 61.64 | 61.26 | 61.63 | 425,565 | +0.48(+0.78%) |
Jan 14, 2011 | 61.23 | 61.24 | 60.77 | 61.15 | 400,142 | -0.17(-0.28%) |
Jan 13, 2011 | 61.96 | 61.96 | 61.19 | 61.32 | 1,134,811 | -0.46(-0.74%) |
Jan 12, 2011 | 61.95 | 61.95 | 61.43 | 61.78 | 804,459 | +0.42(+0.68%) |
Jan 11, 2011 | 61.04 | 61.45 | 60.95 | 61.36 | 808,142 | +0.74(+1.22%) |
Jan 10, 2011 | 60.29 | 60.75 | 59.66 | 60.62 | 417,417 | +0.09(+0.14%) |
Jan 07, 2011 | 60.80 | 60.99 | 59.89 | 60.54 | 875,807 | -0.15(-0.25%) |
Jan 06, 2011 | 61.30 | 61.30 | 60.46 | 60.69 | 607,487 | -0.48(-0.78%) |
Jan 05, 2011 | 60.67 | 61.26 | 60.38 | 61.17 | 675,218 | +0.18(+0.30%) |
Jan 04, 2011 | 61.64 | 61.74 | 60.07 | 60.98 | 949,906 | -0.43(-0.70%) |
Jan 03, 2011 | 61.43 | 62.08 | 61.36 | 61.42 | 759,659 | +0.58(+0.96%) |
Dec 31, 2010 | 60.80 | 60.98 | 60.62 | 60.84 | 327,663 | +0.09(+0.14%) |
Dec 30, 2010 | 60.70 | 61.04 | 60.63 | 60.75 | 114,642 | +0.09(+0.16%) |
Dec 29, 2010 | 60.37 | 60.77 | 60.37 | 60.66 | 175,505 | +0.36(+0.60%) |
Dec 28, 2010 | 60.33 | 60.42 | 60.16 | 60.29 | 185,840 | +0.13(+0.22%) |
Dec 27, 2010 | 60.11 | 60.22 | 59.74 | 60.16 | 102,930 | -0.13(-0.21%) |
Dec 23, 2010 | 59.85 | 60.39 | 59.85 | 60.29 | 191,117 | +0.25(+0.42%) |
Dec 22, 2010 | 60.36 | 60.36 | 59.82 | 60.03 | 283,474 | -0.06(-0.10%) |
Dec 21, 2010 | 59.70 | 60.17 | 59.58 | 60.10 | 329,294 | +0.73(+1.23%) |
Dec 20, 2010 | 59.17 | 59.49 | 58.99 | 59.37 | 366,737 | +0.36(+0.61%) |
Dec 17, 2010 | 58.76 | 59.09 | 58.50 | 59.01 | 844,853 | +0.39(+0.67%) |
Dec 16, 2010 | 58.39 | 58.63 | 57.84 | 58.62 | 1,038,459 | +0.41(+0.70%) |
Dec 15, 2010 | 58.43 | 58.88 | 58.16 | 58.21 | 720,083 | -0.47(-0.80%) |
Dec 14, 2010 | 58.88 | 59.02 | 58.42 | 58.68 | 433,882 | -0.02(-0.04%) |
Dec 13, 2010 | 59.01 | 59.27 | 58.63 | 58.70 | 887,648 | +0.19(+0.32%) |
Dec 10, 2010 | 58.17 | 58.61 | 57.79 | 58.52 | 470,156 | +0.57(+0.99%) |
Dec 09, 2010 | 58.20 | 58.26 | 57.58 | 57.95 | 716,551 | +0.27(+0.46%) |
Dec 08, 2010 | 58.25 | 58.59 | 57.38 | 57.68 | 566,140 | -0.62(-1.06%) |
Dec 07, 2010 | 59.30 | 59.32 | 58.28 | 58.30 | 1,086,679 | -0.08(-0.13%) |
Dec 06, 2010 | 58.01 | 58.49 | 58.01 | 58.38 | 524,126 | +0.23(+0.39%) |
Dec 03, 2010 | 57.17 | 58.26 | 57.17 | 58.15 | 611,579 | +0.61(+1.06%) |
Dec 02, 2010 | 56.83 | 57.62 | 56.80 | 57.54 | 2,041,174 | +0.88(+1.56%) |
Dec 01, 2010 | 56.10 | 56.68 | 56.01 | 56.65 | 986,381 | +1.50(+2.72%) |
Nov 30, 2010 | 54.80 | 55.69 | 54.57 | 55.15 | 2,487,692 | -0.09(-0.17%) |
Nov 29, 2010 | 54.69 | 55.40 | 53.96 | 55.25 | 924,916 | +0.23(+0.43%) |
Nov 26, 2010 | 55.05 | 55.22 | 54.86 | 55.01 | 293,029 | -0.66(-1.19%) |
Nov 24, 2010 | 55.00 | 55.68 | 55.68 | 55.68 | 575,494 | +1.06(+1.93%) |
Nov 23, 2010 | 54.89 | 54.89 | 54.29 | 54.62 | 480,687 | -1.04(-1.87%) |
Nov 22, 2010 | 55.19 | 55.72 | 54.74 | 55.66 | 556,507 | +0.13(+0.24%) |
Nov 19, 2010 | 54.75 | 55.57 | 54.49 | 55.53 | 803,180 | +0.60(+1.10%) |
Nov 18, 2010 | 54.57 | 55.36 | 53.70 | 54.93 | 941,075 | +1.23(+2.29%) |
Nov 17, 2010 | 53.75 | 54.23 | 53.40 | 53.70 | 770,011 | +0.13(+0.23%) |
Nov 16, 2010 | 54.36 | 54.42 | 53.11 | 53.57 | 2,337,934 | -1.35(-2.46%) |
Nov 15, 2010 | 55.43 | 55.70 | 54.90 | 54.93 | 581,544 | -0.40(-0.72%) |
Nov 12, 2010 | 56.08 | 56.31 | 54.91 | 55.33 | 1,573,531 | -1.40(-2.47%) |
Nov 11, 2010 | 55.80 | 56.79 | 55.79 | 56.73 | 769,721 | +0.61(+1.09%) |
Nov 10, 2010 | 55.77 | 56.16 | 54.97 | 56.12 | 761,786 | +0.51(+0.91%) |
Nov 09, 2010 | 57.01 | 57.26 | 55.26 | 55.61 | 706,340 | -1.09(-1.92%) |
Nov 08, 2010 | 56.12 | 56.77 | 56.01 | 56.69 | 774,217 | +0.35(+0.62%) |
Nov 05, 2010 | 56.01 | 56.65 | 55.92 | 56.34 | 1,570,210 | +0.45(+0.80%) |
Nov 04, 2010 | 55.02 | 55.91 | 54.99 | 55.90 | 1,058,862 | +1.80(+3.33%) |
Nov 03, 2010 | 54.36 | 54.36 | 53.24 | 54.10 | 1,324,074 | -0.16(-0.29%) |
Nov 02, 2010 | 54.32 | 54.58 | 54.05 | 54.25 | 1,758,434 | +0.45(+0.84%) |
Nov 01, 2010 | 54.03 | 54.43 | 53.50 | 53.80 | 885,150 | +0.12(+0.22%) |
Oct 29, 2010 | 53.22 | 53.80 | 53.09 | 53.68 | 440,806 | +0.37(+0.69%) |
Oct 28, 2010 | 53.82 | 53.96 | 53.03 | 53.32 | 492,518 | -0.02(-0.03%) |
Oct 27, 2010 | 53.42 | 53.42 | 52.60 | 53.33 | 2,069,035 | -0.63(-1.16%) |
Oct 25, 2010 | 53.53 | 54.30 | 53.53 | 53.96 | 1,515,378 | +0.96(+1.82%) |
Oct 22, 2010 | 53.53 | 53.53 | 52.77 | 52.99 | 652,154 | -0.32(-0.60%) |
Oct 21, 2010 | 53.66 | 53.89 | 52.69 | 53.32 | 1,398,984 | -0.05(-0.09%) |
Oct 20, 2010 | 52.44 | 53.75 | 52.14 | 53.36 | 1,287,679 | +1.21(+2.32%) |
Oct 19, 2010 | 52.69 | 52.98 | 51.81 | 52.15 | 1,164,662 | -1.52(-2.84%) |
Oct 18, 2010 | 53.31 | 53.71 | 53.00 | 53.68 | 1,734,161 | +0.21(+0.39%) |
Oct 15, 2010 | 53.87 | 53.88 | 52.83 | 53.46 | 5,039,691 | -0.04(-0.07%) |
Oct 14, 2010 | 54.01 | 54.03 | 53.17 | 53.50 | 736,179 | -0.46(-0.86%) |
Oct 13, 2010 | 53.75 | 54.23 | 53.57 | 53.96 | 1,192,683 | +0.82(+1.55%) |
Oct 12, 2010 | 52.97 | 53.27 | 52.29 | 53.14 | 766,451 | +0.04(+0.07%) |
Oct 11, 2010 | 53.23 | 53.41 | 52.89 | 53.10 | 408,445 | -0.01(-0.01%) |
Oct 08, 2010 | 53.11 | 53.26 | 52.04 | 53.11 | 610,913 | +1.16(+2.23%) |
Oct 07, 2010 | 52.70 | 52.70 | 51.46 | 51.95 | 497,093 | -0.45(-0.85%) |
Oct 06, 2010 | 52.02 | 52.59 | 51.99 | 52.40 | 1,503,341 | +0.49(+0.95%) |
Oct 05, 2010 | 51.02 | 52.08 | 51.00 | 51.91 | 794,622 | +1.48(+2.93%) |
Oct 04, 2010 | 51.15 | 51.20 | 50.19 | 50.43 | 949,499 | -0.84(-1.65%) |
Oct 01, 2010 | 51.27 | 51.33 | 50.84 | 51.27 | 484,327 | +0.76(+1.50%) |
Sep 30, 2010 | 51.04 | 51.30 | 50.02 | 50.52 | 802,913 | -0.19(-0.37%) |
Sep 29, 2010 | 50.88 | 51.04 | 50.58 | 50.70 | 872,959 | -0.23(-0.46%) |
Sep 28, 2010 | 50.52 | 51.09 | 49.81 | 50.94 | 2,035,593 | +0.30(+0.60%) |
Sep 27, 2010 | 50.91 | 51.01 | 50.62 | 50.63 | 1,504,250 | -0.15(-0.29%) |
Sep 24, 2010 | 50.23 | 50.90 | 50.21 | 50.78 | 347,230 | +1.14(+2.30%) |
Sep 23, 2010 | 49.53 | 50.22 | 49.30 | 49.64 | 979,222 | -0.41(-0.81%) |
Sep 22, 2010 | 49.91 | 50.51 | 49.88 | 50.05 | 1,943,905 | +0.20(+0.41%) |
Sep 21, 2010 | 50.03 | 50.08 | 49.31 | 49.84 | 1,221,570 | -0.18(-0.36%) |
Sep 20, 2010 | 49.50 | 50.13 | 49.22 | 50.02 | 603,790 | +0.55(+1.12%) |
Sep 17, 2010 | 49.47 | 49.71 | 49.13 | 49.47 | 445,104 | +0.43(+0.87%) |
Sep 15, 2010 | 48.80 | 49.09 | 48.56 | 49.04 | 1,500,601 | -0.05(-0.11%) |
Sep 14, 2010 | 48.93 | 49.43 | 48.71 | 49.09 | 1,840,239 | -0.03(-0.06%) |
Sep 13, 2010 | 48.74 | 49.24 | 48.73 | 49.13 | 709,498 | +0.85(+1.76%) |
Sep 10, 2010 | 48.14 | 48.51 | 48.00 | 48.28 | 294,117 | +0.29(+0.60%) |
Sep 09, 2010 | 48.80 | 48.90 | 47.81 | 47.99 | 1,198,384 | -0.34(-0.71%) |
Sep 08, 2010 | 48.05 | 48.66 | 48.05 | 48.33 | 213,696 | +0.40(+0.83%) |
Sep 07, 2010 | 48.14 | 48.27 | 47.72 | 47.93 | 411,412 | -0.41(-0.84%) |
Sep 03, 2010 | 48.23 | 48.44 | 47.96 | 48.34 | 348,214 | +0.57(+1.19%) |
Sep 02, 2010 | 47.35 | 47.79 | 47.08 | 47.77 | 230,367 | +0.48(+1.01%) |
Sep 01, 2010 | 46.48 | 47.36 | 46.43 | 47.29 | 570,411 | +1.65(+3.62%) |
Aug 31, 2010 | 45.64 | 46.02 | 45.05 | 45.64 | 384 | +0.38(+0.84%) |
Aug 30, 2010 | 45.81 | 46.02 | 45.22 | 45.26 | 335,320 | +0.55(+1.24%) |
Aug 27, 2010 | 45.94 | 45.94 | 44.30 | 44.71 | 932,968 | +0.22(+0.49%) |
Aug 26, 2010 | 44.85 | 45.29 | 44.36 | 44.49 | 1,799,748 | -0.05(-0.10%) |
Aug 25, 2010 | 44.26 | 44.68 | 43.55 | 44.54 | 1,558,309 | +0.07(+0.16%) |
Aug 24, 2010 | 44.82 | 45.10 | 44.42 | 44.47 | 838,538 | -1.20(-2.63%) |
Aug 23, 2010 | 46.33 | 46.62 | 45.62 | 45.67 | 539,808 | -0.48(-1.03%) |
Aug 20, 2010 | 46.10 | 46.20 | 45.65 | 46.14 | 379,446 | -0.30(-0.65%) |
Aug 19, 2010 | 47.20 | 47.55 | 46.20 | 46.44 | 630,887 | -1.00(-2.10%) |
Aug 18, 2010 | 47.30 | 47.68 | 46.87 | 47.44 | 500,914 | +0.17(+0.36%) |
Aug 17, 2010 | 46.86 | 47.68 | 46.86 | 47.27 | 688,683 | +1.14(+2.47%) |
Aug 16, 2010 | 45.75 | 46.48 | 45.66 | 46.13 | 494,904 | +0.23(+0.49%) |
Aug 13, 2010 | 45.94 | 46.22 | 45.73 | 45.91 | 504,647 | -0.23(-0.51%) |
Aug 12, 2010 | 45.26 | 46.44 | 45.17 | 46.14 | 755,066 | +0.18(+0.39%) |
Aug 11, 2010 | 46.61 | 46.68 | 45.78 | 45.96 | 1,031,950 | -1.62(-3.41%) |
Aug 10, 2010 | 47.54 | 47.90 | 47.07 | 47.58 | 128 | -0.58(-1.20%) |
Aug 09, 2010 | 48.18 | 48.28 | 47.80 | 48.16 | 269,537 | +0.27(+0.55%) |
Aug 06, 2010 | 47.89 | 48.34 | 47.30 | 47.89 | 1,715,672 | -0.03(-0.07%) |
Aug 05, 2010 | 47.63 | 47.97 | 47.53 | 47.93 | 2,380,044 | +0.01(+0.02%) |
Aug 04, 2010 | 47.49 | 47.98 | 47.25 | 47.92 | 456,842 | +0.57(+1.19%) |
Aug 03, 2010 | 47.72 | 47.79 | 47.17 | 47.35 | 1,487,170 | -0.74(-1.53%) |
Aug 02, 2010 | 47.41 | 48.21 | 47.40 | 48.09 | 877,367 | +1.38(+2.95%) |
Jul 30, 2010 | 46.71 | 46.94 | 45.76 | 46.71 | 661,796 | +0.32(+0.69%) |
Jul 29, 2010 | 46.66 | 47.13 | 45.85 | 46.39 | 2,449,044 | +0.09(+0.19%) |
Jul 28, 2010 | 46.30 | 46.76 | 46.08 | 46.30 | 2,793,546 | -0.27(-0.59%) |
Jul 27, 2010 | 47.43 | 47.54 | 46.28 | 46.58 | 2,448,238 | -0.50(-1.06%) |
Jul 26, 2010 | 46.74 | 47.10 | 46.54 | 47.08 | 710,980 | +0.32(+0.68%) |
Jul 23, 2010 | 45.83 | 46.82 | 45.81 | 46.76 | 1,061,376 | +0.87(+1.90%) |
Jul 22, 2010 | 45.04 | 46.09 | 45.04 | 45.88 | 1,671,861 | +1.47(+3.30%) |
Jul 21, 2010 | 45.10 | 45.40 | 44.09 | 44.42 | 1,632,953 | -0.13(-0.30%) |
Jul 20, 2010 | 42.73 | 44.63 | 42.59 | 44.55 | 1,001,375 | +1.34(+3.10%) |
Jul 19, 2010 | 43.26 | 43.46 | 42.71 | 43.21 | 516,238 | +0.04(+0.09%) |
Jul 16, 2010 | 43.17 | 44.33 | 43.03 | 43.17 | 768,763 | -1.46(-3.27%) |
Jul 15, 2010 | 44.85 | 44.85 | 43.97 | 44.63 | 869,145 | -0.16(-0.37%) |
Jul 14, 2010 | 44.69 | 45.18 | 44.40 | 44.79 | 753,263 | -0.17(-0.38%) |
Jul 13, 2010 | 44.95 | 45.25 | 44.58 | 44.96 | 706,991 | +0.92(+2.09%) |
Jul 12, 2010 | 44.50 | 44.70 | 43.78 | 44.04 | 928,983 | -0.76(-1.70%) |
Jul 09, 2010 | 44.81 | 44.97 | 43.79 | 44.81 | 1,299,791 | +0.96(+2.19%) |
Jul 08, 2010 | 43.53 | 43.90 | 43.05 | 43.85 | 821,001 | +0.70(+1.63%) |
Jul 07, 2010 | 41.37 | 43.16 | 41.22 | 43.15 | 1,355,608 | +1.84(+4.45%) |
Jul 06, 2010 | 42.02 | 42.39 | 40.86 | 41.31 | 1,051,918 | +0.12(+0.28%) |
Jul 02, 2010 | 41.19 | 41.82 | 40.86 | 41.19 | 902,853 | -0.27(-0.66%) |
Jul 01, 2010 | 41.78 | 42.26 | 40.58 | 41.46 | 1,212,169 | -0.27(-0.64%) |
Jun 30, 2010 | 42.35 | 42.98 | 41.65 | 41.73 | 1,412,554 | -0.60(-1.42%) |
Jun 29, 2010 | 43.30 | 43.31 | 42.03 | 42.33 | 1,762,108 | -2.36(-5.28%) |
Jun 25, 2010 | 44.69 | 45.03 | 43.82 | 44.69 | 2,336,999 | +0.66(+1.50%) |
Jun 24, 2010 | 44.85 | 45.19 | 43.93 | 44.03 | 513 | -1.08(-2.39%) |
Jun 23, 2010 | 45.08 | 45.44 | 44.27 | 45.11 | 1,060,935 | +0.00(+0.00%) |
Jun 22, 2010 | 46.22 | 46.45 | 45.01 | 45.11 | 772 | -1.11(-2.41%) |
Jun 21, 2010 | 46.71 | 47.39 | 45.86 | 46.22 | 2,719,356 | +0.24(+0.53%) |
Jun 18, 2010 | 45.98 | 46.16 | 45.66 | 45.98 | 2,086,706 | +0.30(+0.65%) |
Jun 17, 2010 | 46.15 | 46.20 | 45.01 | 45.68 | 2,900,382 | -0.24(-0.52%) |
Jun 16, 2010 | 45.80 | 46.24 | 45.42 | 45.92 | 1,109,550 | -0.04(-0.08%) |
Jun 15, 2010 | 45.27 | 46.02 | 45.00 | 45.96 | 1,923,584 | +1.21(+2.71%) |
Jun 14, 2010 | 45.66 | 45.83 | 44.68 | 44.75 | 4,473,786 | -0.27(-0.60%) |
Jun 11, 2010 | 44.07 | 45.08 | 44.05 | 45.02 | 694,465 | +0.58(+1.31%) |
Jun 10, 2010 | 43.67 | 44.50 | 43.60 | 44.44 | 1,779,203 | +1.75(+4.11%) |
Jun 09, 2010 | 43.21 | 43.93 | 42.50 | 42.68 | 3,098,930 | +0.02(+0.04%) |
Jun 08, 2010 | 41.83 | 42.75 | 41.56 | 42.67 | 3,917,167 | +1.00(+2.40%) |
Jun 07, 2010 | 42.64 | 42.92 | 41.64 | 41.67 | 2,066,488 | -0.89(-2.08%) |
Jun 04, 2010 | 42.55 | 43.96 | 42.43 | 42.55 | 2,261,657 | -1.99(-4.46%) |
Jun 03, 2010 | 45.35 | 45.47 | 43.84 | 44.54 | 4,727,508 | -0.58(-1.29%) |
Jun 02, 2010 | 43.75 | 45.12 | 43.68 | 45.12 | 3,937,428 | +1.55(+3.56%) |
Jun 01, 2010 | 44.54 | 45.32 | 43.51 | 43.57 | 2,285,633 | -1.71(-3.77%) |
May 28, 2010 | 45.28 | 46.04 | 44.86 | 45.28 | 2,102,731 | -0.75(-1.64%) |
May 27, 2010 | 44.97 | 46.10 | 44.67 | 46.03 | 1,465,089 | +2.25(+5.14%) |
May 26, 2010 | 44.54 | 45.02 | 43.67 | 43.78 | 2,300,087 | -0.22(-0.49%) |
May 25, 2010 | 41.79 | 44.02 | 41.63 | 44.00 | 2,823,398 | +0.81(+1.87%) |
May 24, 2010 | 43.89 | 44.18 | 43.17 | 43.19 | 3,624,540 | -0.75(-1.71%) |
May 21, 2010 | 42.20 | 44.17 | 41.88 | 43.94 | 3,069,569 | +1.30(+3.04%) |
May 20, 2010 | 42.75 | 43.86 | 42.57 | 42.64 | 515 | -2.10(-4.69%) |
May 19, 2010 | 45.03 | 45.25 | 43.79 | 44.74 | 2,836,733 | -0.57(-1.27%) |
May 18, 2010 | 46.50 | 47.21 | 45.21 | 45.32 | 4,743,125 | -0.65(-1.42%) |
May 17, 2010 | 46.56 | 46.74 | 44.91 | 45.97 | 3,693,880 | -0.58(-1.25%) |
May 14, 2010 | 46.55 | 47.51 | 46.05 | 46.55 | 2,238,764 | -1.35(-2.82%) |
May 13, 2010 | 48.34 | 48.91 | 47.75 | 47.90 | 1,657,838 | -0.45(-0.93%) |
May 12, 2010 | 47.40 | 48.44 | 47.40 | 48.35 | 1,704,543 | +1.23(+2.60%) |
May 11, 2010 | 47.71 | 47.86 | 47.10 | 47.12 | 1,952,449 | -0.54(-1.12%) |
May 10, 2010 | 47.23 | 47.73 | 47.09 | 47.66 | 3,373,050 | +2.48(+5.48%) |
May 07, 2010 | 45.96 | 46.63 | 44.40 | 45.18 | 4,087,348 | -0.79(-1.72%) |
May 06, 2010 | 45.98 | 47.99 | 43.02 | 45.98 | 477 | -0.66(-1.42%) |
May 05, 2010 | 47.19 | 48.13 | 46.64 | 46.64 | 4,716,313 | -1.10(-2.31%) |
May 04, 2010 | 48.95 | 49.00 | 47.42 | 47.74 | 2,454,555 | -1.98(-3.98%) |
May 03, 2010 | 49.90 | 50.05 | 49.02 | 49.72 | 2,150,844 | +0.00(+0.00%) |
Apr 30, 2010 | 50.97 | 51.15 | 49.65 | 49.72 | 2,880,421 | -1.06(-2.09%) |
Apr 29, 2010 | 50.74 | 51.03 | 50.52 | 50.78 | 1,493,796 | +0.50(+0.99%) |
Apr 28, 2010 | 50.10 | 50.52 | 49.68 | 50.28 | 2,140,035 | +0.57(+1.14%) |
Apr 27, 2010 | 51.24 | 51.34 | 49.59 | 49.72 | 2,545,317 | -1.65(-3.22%) |
Apr 26, 2010 | 51.57 | 51.93 | 51.29 | 51.37 | 558,742 | -0.02(-0.03%) |
Apr 23, 2010 | 50.63 | 51.39 | 50.51 | 51.39 | 1,185,647 | +0.85(+1.69%) |
Apr 22, 2010 | 49.73 | 50.55 | 49.18 | 50.53 | 1,712,328 | +0.36(+0.71%) |
Apr 21, 2010 | 50.30 | 50.42 | 49.54 | 50.18 | 1,121,701 | -0.05(-0.11%) |
Apr 20, 2010 | 50.43 | 50.65 | 50.04 | 50.23 | 1,071,645 | +0.17(+0.34%) |
Apr 19, 2010 | 49.87 | 50.17 | 49.10 | 50.06 | 973,893 | -0.18(-0.36%) |
Apr 16, 2010 | 51.12 | 51.30 | 49.89 | 50.24 | 2,213,395 | -1.13(-2.21%) |
Apr 15, 2010 | 51.40 | 51.62 | 51.24 | 51.37 | 2,010,028 | -0.11(-0.21%) |
Apr 14, 2010 | 51.30 | 51.56 | 51.01 | 51.48 | 1,586,386 | +0.46(+0.90%) |
Apr 13, 2010 | 51.09 | 51.16 | 50.59 | 51.02 | 702,167 | -0.14(-0.27%) |
Apr 12, 2010 | 51.41 | 51.54 | 50.99 | 51.16 | 1,628,406 | -0.15(-0.29%) |
Apr 09, 2010 | 51.27 | 51.42 | 50.99 | 51.31 | 2,231,355 | +0.16(+0.32%) |
Apr 08, 2010 | 50.71 | 51.17 | 50.47 | 51.15 | 2,423,127 | +0.09(+0.17%) |
Apr 07, 2010 | 51.31 | 51.57 | 50.78 | 51.06 | 3,752,416 | -0.28(-0.54%) |
Apr 06, 2010 | 50.98 | 51.52 | 50.88 | 51.34 | 1,126,425 | +0.17(+0.33%) |
Apr 05, 2010 | 50.64 | 51.17 | 50.40 | 51.17 | 1,690,794 | +0.88(+1.74%) |
Apr 01, 2010 | 49.87 | 50.29 | 50.29 | 50.29 | 2,553,316 | +0.93(+1.89%) |
Mar 31, 2010 | 49.52 | 49.89 | 49.28 | 49.36 | 3,810,121 | -0.29(-0.58%) |
Mar 30, 2010 | 49.79 | 50.01 | 49.23 | 49.65 | 4,430,495 | +0.05(+0.11%) |
Mar 29, 2010 | 49.19 | 49.83 | 49.19 | 49.59 | 3,422,368 | +0.67(+1.36%) |
Mar 26, 2010 | 48.82 | 49.39 | 48.50 | 48.93 | 3,707,681 | +0.40(+0.83%) |
Mar 25, 2010 | 50.05 | 50.12 | 48.45 | 48.52 | 4,735,284 | -1.11(-2.25%) |
Mar 24, 2010 | 49.40 | 49.94 | 49.24 | 49.64 | 1,767,985 | -0.09(-0.17%) |
Mar 23, 2010 | 49.02 | 49.75 | 48.82 | 49.72 | 3,539,172 | +0.67(+1.37%) |
Mar 22, 2010 | 47.77 | 49.09 | 47.70 | 49.05 | 1,878,914 | +0.62(+1.28%) |
Mar 19, 2010 | 49.29 | 49.56 | 48.35 | 48.43 | 2,596,498 | -0.75(-1.53%) |
Mar 18, 2010 | 49.84 | 50.06 | 49.13 | 49.18 | 3,275,543 | -0.54(-1.09%) |
Mar 17, 2010 | 49.61 | 50.14 | 49.55 | 49.72 | 1,633,037 | +0.30(+0.61%) |
Mar 16, 2010 | 48.87 | 49.47 | 48.87 | 49.42 | 3,303,320 | +0.82(+1.69%) |
Mar 15, 2010 | 48.27 | 48.64 | 48.20 | 48.60 | 3,886,272 | -0.39(-0.79%) |
Mar 12, 2010 | 48.86 | 49.23 | 48.71 | 48.99 | 1,426,784 | +0.49(+1.01%) |
Mar 11, 2010 | 48.10 | 48.57 | 47.75 | 48.50 | 2,552,920 | +0.12(+0.26%) |
Mar 10, 2010 | 48.39 | 48.88 | 47.99 | 48.37 | 6,095,135 | +0.02(+0.05%) |
Mar 09, 2010 | 48.11 | 48.76 | 48.06 | 48.35 | 3,812,857 | -0.16(-0.34%) |
Mar 08, 2010 | 48.82 | 48.99 | 48.35 | 48.51 | 3,039,940 | -0.11(-0.22%) |
Mar 05, 2010 | 48.20 | 48.83 | 48.09 | 48.62 | 2,189,953 | +0.90(+1.88%) |
Mar 04, 2010 | 47.71 | 47.99 | 47.33 | 47.72 | 3,045,352 | +0.04(+0.08%) |
Mar 03, 2010 | 47.66 | 48.23 | 47.49 | 47.68 | 3,106,113 | +0.40(+0.84%) |
Mar 02, 2010 | 47.02 | 47.68 | 46.96 | 47.29 | 4,499,617 | +0.68(+1.46%) |
Mar 01, 2010 | 46.01 | 46.64 | 45.72 | 46.61 | 4,705,449 | +0.95(+2.09%) |
Feb 26, 2010 | 45.69 | 45.81 | 45.09 | 45.65 | 2,616,551 | +0.04(+0.08%) |
Feb 25, 2010 | 44.62 | 45.63 | 44.19 | 45.61 | 1,732,739 | +0.27(+0.60%) |
Feb 24, 2010 | 45.26 | 45.78 | 45.06 | 45.34 | 1,571,832 | +0.14(+0.31%) |
Feb 23, 2010 | 46.15 | 46.25 | 45.04 | 45.20 | 1,711,658 | -1.16(-2.51%) |
Feb 22, 2010 | 46.78 | 46.86 | 46.17 | 46.37 | 1,249,205 | -0.08(-0.17%) |
Feb 19, 2010 | 45.92 | 46.73 | 45.84 | 46.44 | 2,933,250 | +0.25(+0.54%) |
Feb 18, 2010 | 45.47 | 46.29 | 45.41 | 46.19 | 3,833,967 | +0.50(+1.09%) |
Feb 17, 2010 | 45.91 | 46.04 | 45.25 | 45.70 | 3,350,647 | +0.12(+0.26%) |
Feb 16, 2010 | 45.15 | 45.68 | 45.05 | 45.58 | 2,576,936 | +1.17(+2.64%) |
Feb 12, 2010 | 43.60 | 44.41 | 44.41 | 44.41 | 3,742,080 | +0.16(+0.35%) |
Feb 11, 2010 | 43.31 | 44.37 | 43.09 | 44.26 | 2,459,228 | +0.99(+2.29%) |
Feb 10, 2010 | 43.36 | 43.71 | 42.67 | 43.26 | 4,942,875 | -0.24(-0.55%) |
Feb 09, 2010 | 42.96 | 43.85 | 42.72 | 43.50 | 2,854,735 | +1.29(+3.05%) |
Feb 08, 2010 | 42.99 | 43.39 | 42.21 | 42.22 | 2,675,839 | -0.78(-1.80%) |
Feb 05, 2010 | 42.21 | 43.06 | 41.36 | 42.99 | 4,111,462 | +0.77(+1.82%) |
Feb 04, 2010 | 43.51 | 43.57 | 42.19 | 42.23 | 2,868,507 | -1.96(-4.44%) |
Feb 03, 2010 | 44.36 | 45.00 | 44.02 | 44.19 | 3,486,019 | -0.36(-0.80%) |
Feb 02, 2010 | 44.64 | 44.77 | 43.85 | 44.54 | 1,674,027 | +0.61(+1.38%) |