Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.61 | 71.69 | 69.60 | 71.28 | 4,549,530 | +1.68(+2.41%) |
Apr 28, 2011 | 69.69 | 70.30 | 68.83 | 69.61 | 4,028,306 | +1.00(+1.45%) |
Apr 27, 2011 | 69.78 | 70.32 | 68.23 | 68.61 | 8,054,268 | +1.72(+2.57%) |
Apr 26, 2011 | 66.47 | 67.10 | 66.01 | 66.89 | 2,940,240 | +0.56(+0.84%) |
Apr 25, 2011 | 66.90 | 67.00 | 66.03 | 66.34 | 1,908,508 | -0.56(-0.84%) |
Apr 21, 2011 | 66.75 | 67.25 | 66.05 | 66.90 | 2,549,288 | +0.11(+0.16%) |
Apr 20, 2011 | 66.58 | 66.88 | 66.20 | 66.80 | 2,739,141 | +1.65(+2.53%) |
Apr 19, 2011 | 64.03 | 65.27 | 63.64 | 65.14 | 2,922,133 | +1.12(+1.75%) |
Apr 18, 2011 | 64.22 | 64.56 | 63.53 | 64.03 | 3,565,083 | -1.38(-2.12%) |
Apr 15, 2011 | 65.83 | 66.04 | 65.10 | 65.41 | 5,279,587 | -0.64(-0.97%) |
Apr 14, 2011 | 65.82 | 66.22 | 65.22 | 66.05 | 3,655,887 | -0.02(-0.03%) |
Apr 13, 2011 | 66.83 | 67.42 | 65.06 | 66.07 | 7,088,176 | -0.53(-0.80%) |
Apr 12, 2011 | 67.04 | 67.11 | 65.31 | 66.60 | 5,044,631 | -1.22(-1.80%) |
Apr 11, 2011 | 69.63 | 70.12 | 67.62 | 67.82 | 3,286,748 | -2.04(-2.92%) |
Apr 08, 2011 | 70.63 | 70.90 | 69.50 | 69.86 | 3,391,240 | -0.24(-0.34%) |
Apr 07, 2011 | 70.81 | 70.94 | 69.17 | 70.10 | 3,402,912 | -0.23(-0.33%) |
Apr 06, 2011 | 72.05 | 72.14 | 69.66 | 70.33 | 3,431,186 | -1.28(-1.78%) |
Apr 05, 2011 | 71.52 | 72.04 | 70.94 | 71.60 | 2,313,881 | +0.39(+0.55%) |
Apr 04, 2011 | 71.75 | 72.13 | 70.90 | 71.22 | 2,075,943 | -0.71(-0.99%) |
Apr 01, 2011 | 71.17 | 72.30 | 71.16 | 71.93 | 2,850,246 | +1.27(+1.80%) |
Mar 31, 2011 | 70.29 | 71.41 | 70.18 | 70.66 | 4,397,835 | +1.16(+1.67%) |
Mar 30, 2011 | 69.50 | 69.50 | 69.50 | 69.50 | 2,196,400 | +0.36(+0.53%) |
Mar 29, 2011 | 68.66 | 69.38 | 67.94 | 69.13 | 2,667,888 | +0.33(+0.48%) |
Mar 28, 2011 | 70.00 | 70.49 | 68.77 | 68.80 | 2,057,205 | -1.15(-1.65%) |
Mar 25, 2011 | 68.19 | 70.17 | 67.48 | 69.95 | 3,832,546 | +1.83(+2.69%) |
Mar 24, 2011 | 67.34 | 68.13 | 66.45 | 68.12 | 3,075,665 | +1.24(+1.85%) |
Mar 23, 2011 | 67.90 | 68.07 | 66.38 | 66.89 | 4,259,860 | -1.19(-1.75%) |
Mar 22, 2011 | 68.21 | 68.40 | 67.20 | 68.08 | 2,853,232 | -0.06(-0.09%) |
Mar 21, 2011 | 67.95 | 68.29 | 67.84 | 68.14 | 3,045,973 | +2.14(+3.24%) |
Mar 18, 2011 | 67.72 | 67.90 | 66.00 | 66.00 | 4,624,869 | -0.60(-0.90%) |
Mar 17, 2011 | 65.63 | 67.11 | 65.29 | 66.60 | 4,187,876 | +1.68(+2.58%) |
Mar 16, 2011 | 65.47 | 66.89 | 63.78 | 64.92 | 4,832,266 | -0.20(-0.31%) |
Mar 15, 2011 | 65.08 | 65.76 | 64.61 | 65.12 | 3,773,026 | -0.68(-1.03%) |
Mar 14, 2011 | 65.75 | 66.07 | 64.90 | 65.80 | 3,092,339 | -0.69(-1.04%) |
Mar 11, 2011 | 64.79 | 66.94 | 64.68 | 66.49 | 4,670,893 | +1.19(+1.83%) |
Mar 10, 2011 | 67.78 | 67.97 | 65.23 | 65.29 | 6,611,164 | -3.53(-5.13%) |
Mar 09, 2011 | 68.98 | 69.72 | 68.46 | 68.83 | 2,399,235 | -0.59(-0.85%) |
Mar 08, 2011 | 69.87 | 70.01 | 68.21 | 69.41 | 3,251,801 | -0.46(-0.65%) |
Mar 07, 2011 | 70.36 | 71.20 | 69.20 | 69.87 | 2,476,364 | +0.10(+0.14%) |
Mar 04, 2011 | 70.73 | 70.81 | 69.27 | 69.77 | 3,157,951 | -0.80(-1.13%) |
Mar 03, 2011 | 70.76 | 70.97 | 69.90 | 70.57 | 2,685,548 | +0.61(+0.88%) |
Mar 02, 2011 | 70.11 | 70.36 | 68.74 | 69.95 | 2,820,198 | -0.17(-0.24%) |
Mar 01, 2011 | 72.20 | 72.39 | 69.57 | 70.12 | 5,155,462 | -1.96(-2.72%) |
Feb 28, 2011 | 70.81 | 72.08 | 70.40 | 72.08 | 4,548,640 | +1.85(+2.63%) |
Feb 25, 2011 | 69.61 | 70.28 | 68.57 | 70.23 | 4,226,676 | +0.89(+1.28%) |
Feb 24, 2011 | 70.14 | 70.73 | 68.59 | 69.35 | 4,991,267 | -1.01(-1.44%) |
Feb 23, 2011 | 67.17 | 70.57 | 67.17 | 70.36 | 6,111,176 | +3.47(+5.19%) |
Feb 22, 2011 | 69.86 | 70.40 | 66.78 | 66.89 | 4,999,430 | -3.51(-4.99%) |
Feb 18, 2011 | 69.51 | 70.42 | 68.97 | 70.40 | 3,465,238 | +0.72(+1.03%) |
Feb 17, 2011 | 69.32 | 69.92 | 68.59 | 69.68 | 2,751,209 | +0.24(+0.35%) |
Feb 16, 2011 | 67.58 | 69.56 | 67.43 | 69.44 | 3,201,273 | +2.19(+3.26%) |
Feb 15, 2011 | 67.97 | 68.14 | 67.09 | 67.24 | 1,882,789 | -0.94(-1.38%) |
Feb 14, 2011 | 66.67 | 68.29 | 66.53 | 68.19 | 2,863,217 | +1.43(+2.15%) |
Feb 11, 2011 | 67.16 | 67.33 | 66.16 | 66.76 | 3,127,196 | -0.57(-0.85%) |
Feb 10, 2011 | 66.17 | 67.42 | 66.05 | 67.33 | 2,161,826 | +0.99(+1.50%) |
Feb 09, 2011 | 68.47 | 68.31 | 66.14 | 66.33 | 3,602,846 | -2.14(-3.12%) |
Feb 08, 2011 | 68.58 | 68.59 | 67.73 | 68.47 | 2,882,548 | -0.40(-0.58%) |
Feb 07, 2011 | 68.46 | 69.50 | 68.35 | 68.87 | 2,468,998 | +0.67(+0.98%) |
Feb 04, 2011 | 69.86 | 69.86 | 67.84 | 68.20 | 3,491,905 | -0.66(-0.96%) |
Feb 03, 2011 | 69.33 | 69.57 | 67.71 | 68.86 | 3,058,226 | -0.61(-0.88%) |
Feb 02, 2011 | 70.26 | 70.57 | 69.37 | 69.47 | 3,084,742 | -1.23(-1.73%) |
Feb 01, 2011 | 69.84 | 71.33 | 69.83 | 70.70 | 4,928,936 | +1.03(+1.47%) |
Jan 31, 2011 | 67.67 | 69.73 | 67.47 | 69.67 | 5,055,731 | +2.16(+3.20%) |
Jan 28, 2011 | 65.37 | 68.11 | 64.81 | 67.51 | 8,404,772 | +1.87(+2.85%) |
Jan 27, 2011 | 65.91 | 66.18 | 64.98 | 65.64 | 3,535,431 | -0.08(-0.13%) |
Jan 26, 2011 | 63.60 | 66.07 | 62.95 | 65.72 | 6,114,816 | +1.81(+2.82%) |
Jan 25, 2011 | 65.08 | 65.22 | 63.19 | 63.92 | 5,957,095 | -1.47(-2.24%) |
Jan 24, 2011 | 65.22 | 65.67 | 64.90 | 65.38 | 4,053,377 | +0.24(+0.37%) |
Jan 21, 2011 | 65.45 | 66.38 | 64.94 | 65.14 | 4,637,970 | -0.65(-0.99%) |
Jan 20, 2011 | 66.22 | 66.29 | 64.40 | 65.80 | 5,017,333 | -0.88(-1.32%) |
Jan 19, 2011 | 68.05 | 68.31 | 66.56 | 66.67 | 3,678,168 | -1.27(-1.87%) |
Jan 18, 2011 | 68.51 | 68.54 | 67.86 | 67.94 | 3,248,115 | -0.08(-0.12%) |
Jan 14, 2011 | 66.22 | 68.19 | 65.99 | 68.02 | 3,680,035 | +1.83(+2.77%) |
Jan 13, 2011 | 67.00 | 67.15 | 65.80 | 66.19 | 3,721,488 | -0.22(-0.34%) |
Jan 12, 2011 | 68.11 | 68.23 | 66.09 | 66.42 | 4,320,564 | -0.66(-0.99%) |
Jan 11, 2011 | 65.07 | 67.59 | 64.94 | 67.08 | 5,842,441 | +2.48(+3.85%) |
Jan 10, 2011 | 65.58 | 65.65 | 63.77 | 64.59 | 5,772,586 | -0.98(-1.49%) |
Jan 07, 2011 | 65.59 | 65.71 | 64.69 | 65.57 | 3,308,031 | +0.27(+0.41%) |
Jan 06, 2011 | 66.48 | 66.63 | 65.18 | 65.31 | 3,468,313 | -0.52(-0.78%) |
Jan 05, 2011 | 64.83 | 65.86 | 64.07 | 65.82 | 4,996,525 | +1.42(+2.21%) |
Jan 04, 2011 | 64.74 | 64.90 | 63.94 | 64.40 | 3,246,843 | +0.27(+0.43%) |
Jan 03, 2011 | 64.55 | 64.93 | 63.85 | 64.12 | 2,565,510 | +0.73(+1.15%) |
Dec 31, 2010 | 63.31 | 63.69 | 62.82 | 63.39 | 1,553,712 | +0.08(+0.13%) |
Dec 30, 2010 | 63.36 | 63.76 | 63.13 | 63.31 | 2,209,836 | +0.00(+0.00%) |
Dec 29, 2010 | 62.61 | 63.39 | 62.18 | 63.31 | 3,276,145 | +1.09(+1.76%) |
Dec 28, 2010 | 62.65 | 62.65 | 62.07 | 62.22 | 1,839,452 | -0.12(-0.20%) |
Dec 27, 2010 | 62.43 | 62.52 | 61.81 | 62.34 | 1,444,705 | -0.47(-0.75%) |
Dec 23, 2010 | 62.73 | 62.96 | 62.47 | 62.81 | 1,916,222 | -0.28(-0.45%) |
Dec 22, 2010 | 62.93 | 63.39 | 62.54 | 63.10 | 2,577,343 | +0.14(+0.22%) |
Dec 21, 2010 | 61.89 | 62.99 | 61.76 | 62.95 | 2,679,291 | +1.17(+1.89%) |
Dec 20, 2010 | 62.11 | 62.36 | 61.50 | 61.79 | 3,832,455 | -0.70(-1.11%) |
Dec 17, 2010 | 61.91 | 62.87 | 61.68 | 62.48 | 5,374,251 | +0.84(+1.37%) |
Dec 16, 2010 | 60.83 | 61.65 | 60.11 | 61.64 | 3,473,305 | +1.08(+1.79%) |
Dec 15, 2010 | 61.02 | 61.51 | 60.30 | 60.55 | 2,984,946 | -0.73(-1.19%) |
Dec 14, 2010 | 61.36 | 61.65 | 60.89 | 61.28 | 3,387,177 | -0.02(-0.04%) |
Dec 13, 2010 | 61.80 | 62.26 | 61.15 | 61.31 | 3,135,683 | -0.33(-0.54%) |
Dec 10, 2010 | 61.47 | 61.81 | 61.18 | 61.64 | 2,251,984 | +0.47(+0.77%) |
Dec 09, 2010 | 62.09 | 62.09 | 60.88 | 61.16 | 2,623,906 | -0.32(-0.52%) |
Dec 08, 2010 | 62.61 | 62.74 | 60.88 | 61.49 | 3,255,732 | -0.91(-1.46%) |
Dec 07, 2010 | 61.88 | 63.17 | 61.75 | 62.40 | 4,813,572 | +1.19(+1.95%) |
Dec 06, 2010 | 61.55 | 61.62 | 60.53 | 61.21 | 4,954,101 | -0.25(-0.40%) |
Dec 03, 2010 | 61.15 | 61.83 | 61.07 | 61.45 | 4,073,933 | +0.01(+0.01%) |
Dec 02, 2010 | 60.46 | 61.66 | 60.46 | 61.45 | 3,006,700 | +0.95(+1.57%) |
Dec 01, 2010 | 59.21 | 60.70 | 59.11 | 60.49 | 3,916,089 | +2.56(+4.41%) |
Nov 30, 2010 | 57.39 | 58.44 | 57.17 | 57.94 | 3,152,829 | -0.06(-0.10%) |
Nov 29, 2010 | 57.38 | 58.24 | 56.14 | 58.00 | 3,258,218 | +0.28(+0.49%) |
Nov 26, 2010 | 57.96 | 58.14 | 57.34 | 57.72 | 1,291,488 | -0.96(-1.64%) |
Nov 24, 2010 | 57.39 | 58.68 | 58.68 | 58.68 | 2,940,597 | +1.56(+2.74%) |
Nov 23, 2010 | 56.99 | 57.34 | 56.57 | 57.11 | 3,882,629 | -0.53(-0.92%) |
Nov 22, 2010 | 57.72 | 57.90 | 56.59 | 57.64 | 2,421,509 | -0.59(-1.01%) |
Nov 19, 2010 | 57.70 | 58.29 | 57.19 | 58.23 | 3,631,790 | +0.34(+0.59%) |
Nov 18, 2010 | 57.03 | 58.22 | 56.09 | 57.89 | 3,341,698 | +1.79(+3.20%) |
Nov 17, 2010 | 55.52 | 56.81 | 55.01 | 56.09 | 4,305,975 | +0.03(+0.06%) |
Nov 16, 2010 | 56.86 | 56.86 | 55.58 | 56.06 | 4,853,160 | -2.37(-4.06%) |
Nov 15, 2010 | 58.42 | 58.45 | 57.51 | 58.44 | 3,277,725 | +0.49(+0.84%) |
Nov 12, 2010 | 58.73 | 58.76 | 57.19 | 57.95 | 4,904,904 | -1.52(-2.56%) |
Nov 11, 2010 | 58.58 | 59.54 | 57.48 | 59.47 | 3,466,400 | +0.31(+0.52%) |
Nov 10, 2010 | 58.02 | 59.16 | 57.16 | 59.16 | 3,697,646 | +1.55(+2.68%) |
Nov 09, 2010 | 58.69 | 58.91 | 57.22 | 57.62 | 4,094,430 | -0.67(-1.15%) |
Nov 08, 2010 | 57.62 | 58.60 | 57.43 | 58.29 | 3,850,208 | +0.41(+0.70%) |
Nov 05, 2010 | 57.30 | 58.09 | 57.15 | 57.88 | 5,517,864 | +0.60(+1.05%) |
Nov 04, 2010 | 57.28 | 57.81 | 56.98 | 57.28 | 7,358,096 | +2.32(+4.23%) |
Nov 03, 2010 | 54.22 | 55.21 | 53.94 | 54.95 | 5,581,946 | +0.96(+1.78%) |
Nov 02, 2010 | 53.62 | 54.56 | 53.56 | 53.99 | 3,877,017 | +0.98(+1.84%) |
Nov 01, 2010 | 52.70 | 53.49 | 52.70 | 53.02 | 3,650,171 | +0.88(+1.70%) |
Oct 29, 2010 | 52.02 | 52.50 | 51.75 | 52.13 | 2,508,277 | -0.17(-0.32%) |
Oct 28, 2010 | 52.26 | 52.73 | 52.03 | 52.30 | 2,666,314 | +0.60(+1.15%) |
Oct 27, 2010 | 52.26 | 53.27 | 50.70 | 51.70 | 5,549,627 | -0.03(-0.06%) |
Oct 25, 2010 | 52.77 | 53.02 | 51.66 | 51.74 | 4,383,625 | -0.58(-1.11%) |
Oct 22, 2010 | 52.29 | 52.67 | 51.68 | 52.31 | 3,148,178 | +0.11(+0.21%) |
Oct 21, 2010 | 52.55 | 53.33 | 51.76 | 52.21 | 3,372,747 | -0.13(-0.25%) |
Oct 20, 2010 | 51.76 | 52.80 | 51.60 | 52.34 | 2,920,929 | +0.84(+1.62%) |
Oct 19, 2010 | 52.54 | 52.73 | 51.34 | 51.50 | 4,033,430 | -1.73(-3.25%) |
Oct 18, 2010 | 52.70 | 53.50 | 52.46 | 53.23 | 3,352,214 | +0.44(+0.83%) |
Oct 15, 2010 | 52.54 | 52.97 | 51.92 | 52.79 | 4,128,021 | +0.89(+1.72%) |
Oct 14, 2010 | 52.36 | 52.75 | 51.60 | 51.90 | 2,958,241 | -0.51(-0.98%) |
Oct 13, 2010 | 52.11 | 52.71 | 52.03 | 52.41 | 3,064,284 | +0.58(+1.12%) |
Oct 12, 2010 | 51.87 | 52.09 | 51.16 | 51.83 | 2,310,926 | -0.31(-0.59%) |
Oct 11, 2010 | 51.71 | 52.57 | 51.71 | 52.14 | 2,596,673 | +0.42(+0.82%) |
Oct 08, 2010 | 51.72 | 51.89 | 50.88 | 51.72 | 3,430,411 | +0.60(+1.16%) |
Oct 07, 2010 | 51.45 | 51.55 | 50.35 | 51.12 | 3,276,112 | +0.17(+0.32%) |
Oct 06, 2010 | 50.58 | 51.52 | 50.58 | 50.96 | 3,345,769 | +0.16(+0.31%) |
Oct 05, 2010 | 50.20 | 51.43 | 50.16 | 50.80 | 24,995 | +1.60(+3.24%) |
Oct 04, 2010 | 50.14 | 50.43 | 48.99 | 49.20 | 5,316,331 | -1.18(-2.35%) |
Oct 01, 2010 | 50.39 | 50.55 | 49.62 | 50.39 | 5,530,402 | +1.49(+3.05%) |
Sep 30, 2010 | 48.90 | 49.45 | 48.08 | 48.90 | 7,644 | +0.28(+0.57%) |
Sep 29, 2010 | 48.07 | 49.09 | 47.86 | 48.62 | 3,582 | +0.49(+1.01%) |
Sep 28, 2010 | 47.76 | 48.36 | 47.29 | 48.13 | 3,572 | +0.43(+0.90%) |
Sep 27, 2010 | 47.82 | 47.88 | 47.53 | 47.70 | 3,365,491 | -0.12(-0.24%) |
Sep 24, 2010 | 47.07 | 48.11 | 46.76 | 47.82 | 3,111,603 | +1.46(+3.14%) |
Sep 23, 2010 | 46.36 | 46.91 | 45.87 | 46.36 | 290 | -0.29(-0.62%) |
Sep 22, 2010 | 46.52 | 47.91 | 46.52 | 46.65 | 4,074,597 | +0.22(+0.46%) |
Sep 21, 2010 | 46.57 | 47.03 | 45.75 | 46.43 | 3,362,260 | -0.44(-0.94%) |
Sep 20, 2010 | 45.70 | 47.02 | 45.64 | 46.87 | 4,114,869 | +1.41(+3.09%) |
Sep 17, 2010 | 45.47 | 46.52 | 45.45 | 45.47 | 6,339,934 | +0.06(+0.13%) |
Sep 15, 2010 | 44.90 | 45.60 | 44.58 | 45.41 | 3,586,218 | +0.17(+0.36%) |
Sep 14, 2010 | 44.81 | 45.47 | 44.45 | 45.24 | 4,073,592 | +0.26(+0.57%) |
Sep 13, 2010 | 45.67 | 45.67 | 44.89 | 44.99 | 4,515,533 | +0.06(+0.13%) |
Sep 10, 2010 | 45.03 | 45.47 | 44.83 | 44.93 | 3,187,603 | +0.25(+0.55%) |
Sep 09, 2010 | 45.39 | 45.54 | 44.47 | 44.68 | 2,927,469 | -0.15(-0.33%) |
Sep 08, 2010 | 44.05 | 45.24 | 43.96 | 44.83 | 1,071 | +0.76(+1.72%) |
Sep 07, 2010 | 45.26 | 45.26 | 43.76 | 44.07 | 4,030 | -1.58(-3.45%) |
Sep 03, 2010 | 45.52 | 45.77 | 44.99 | 45.65 | 2,962,802 | +0.33(+0.73%) |
Sep 02, 2010 | 44.10 | 45.33 | 43.96 | 45.32 | 5,376 | +1.47(+3.35%) |
Sep 01, 2010 | 42.37 | 43.91 | 42.25 | 43.85 | 4,215,724 | +2.31(+5.57%) |
Aug 31, 2010 | 41.44 | 42.02 | 41.12 | 41.54 | 4,118 | -0.26(-0.63%) |
Aug 30, 2010 | 42.25 | 42.51 | 41.80 | 41.80 | 2,612,897 | -0.69(-1.61%) |
Aug 27, 2010 | 42.49 | 42.57 | 40.95 | 42.49 | 3,129,178 | +1.30(+3.17%) |
Aug 26, 2010 | 41.91 | 42.12 | 41.12 | 41.18 | 3,011,721 | -0.44(-1.05%) |
Aug 25, 2010 | 41.27 | 41.83 | 41.11 | 41.62 | 42,344 | +0.17(+0.40%) |
Aug 24, 2010 | 41.73 | 42.10 | 41.38 | 41.45 | 471 | -0.84(-1.99%) |
Aug 23, 2010 | 42.25 | 42.70 | 42.12 | 42.30 | 2,213,529 | -0.01(-0.02%) |
Aug 20, 2010 | 42.47 | 42.93 | 42.07 | 42.30 | 3,334,731 | -0.62(-1.44%) |
Aug 19, 2010 | 43.35 | 43.54 | 42.84 | 42.92 | 2,480 | -0.75(-1.72%) |
Aug 18, 2010 | 44.06 | 44.06 | 43.10 | 43.67 | 10,230 | -0.45(-1.01%) |
Aug 17, 2010 | 44.09 | 44.27 | 43.58 | 44.12 | 9,552 | +0.68(+1.56%) |
Aug 16, 2010 | 43.34 | 43.56 | 42.97 | 43.44 | 3,751,392 | -0.12(-0.28%) |
Aug 13, 2010 | 43.57 | 44.37 | 43.53 | 43.57 | 2,393,141 | -0.32(-0.73%) |
Aug 12, 2010 | 43.24 | 44.15 | 43.16 | 43.89 | 2,607,040 | -0.20(-0.45%) |
Aug 11, 2010 | 44.92 | 45.00 | 43.79 | 44.09 | 17,675 | -1.78(-3.89%) |
Aug 10, 2010 | 45.47 | 46.19 | 45.12 | 45.87 | 363 | -0.41(-0.89%) |
Aug 09, 2010 | 46.29 | 46.40 | 45.66 | 46.28 | 2,650,831 | +0.39(+0.85%) |
Aug 06, 2010 | 45.90 | 46.39 | 45.12 | 45.90 | 3,107,260 | -0.59(-1.28%) |
Aug 05, 2010 | 46.23 | 46.72 | 46.06 | 46.49 | 2,600,333 | -0.16(-0.34%) |
Aug 04, 2010 | 46.40 | 46.70 | 46.02 | 46.65 | 7,915 | +0.35(+0.75%) |
Aug 03, 2010 | 46.28 | 46.36 | 45.47 | 46.30 | 9,326 | +0.12(+0.25%) |
Aug 02, 2010 | 45.10 | 46.30 | 45.01 | 46.18 | 5,360,473 | +1.94(+4.39%) |
Jul 30, 2010 | 44.24 | 44.51 | 43.70 | 44.24 | 5,419,043 | -0.21(-0.48%) |
Jul 29, 2010 | 43.35 | 44.61 | 43.34 | 44.46 | 7,588 | +1.14(+2.63%) |
Jul 28, 2010 | 43.32 | 44.53 | 42.94 | 43.32 | 281 | -0.69(-1.56%) |
Jul 27, 2010 | 44.00 | 44.05 | 43.27 | 44.00 | 2,441 | +0.43(+0.99%) |
Jul 26, 2010 | 43.44 | 43.80 | 43.10 | 43.58 | 6,130,363 | +0.07(+0.15%) |
Jul 23, 2010 | 42.96 | 43.71 | 42.37 | 43.51 | 5,861,472 | +0.41(+0.96%) |
Jul 22, 2010 | 42.49 | 43.67 | 42.39 | 43.10 | 1,785 | +1.08(+2.57%) |
Jul 21, 2010 | 44.24 | 44.24 | 41.62 | 42.02 | 6,580,405 | -1.64(-3.76%) |
Jul 20, 2010 | 43.66 | 43.70 | 42.11 | 43.66 | 4,158,530 | +0.87(+2.03%) |
Jul 19, 2010 | 42.83 | 43.25 | 42.51 | 42.79 | 2,466,688 | +0.28(+0.66%) |
Jul 16, 2010 | 42.51 | 43.66 | 42.32 | 42.51 | 4,021,932 | -0.98(-2.26%) |
Jul 15, 2010 | 44.50 | 44.50 | 43.28 | 43.49 | 4,014,808 | -0.75(-1.70%) |
Jul 14, 2010 | 44.55 | 44.99 | 44.03 | 44.24 | 1,646 | -0.63(-1.40%) |
Jul 13, 2010 | 44.87 | 45.19 | 44.57 | 44.87 | 6,986 | +0.54(+1.23%) |
Jul 12, 2010 | 43.80 | 44.33 | 43.51 | 44.33 | 2,771,600 | +0.38(+0.86%) |
Jul 09, 2010 | 43.95 | 44.67 | 43.45 | 43.95 | 3,551,322 | -0.72(-1.61%) |
Jul 08, 2010 | 44.41 | 44.67 | 43.56 | 44.67 | 8,620 | +0.73(+1.65%) |
Jul 07, 2010 | 42.35 | 43.94 | 42.30 | 43.94 | 4,505,841 | +1.87(+4.46%) |
Jul 06, 2010 | 42.27 | 42.87 | 41.53 | 42.06 | 732 | +0.72(+1.74%) |
Jul 02, 2010 | 41.35 | 41.91 | 40.98 | 41.35 | 3,480,373 | +0.10(+0.24%) |
Jul 01, 2010 | 41.13 | 41.89 | 40.22 | 41.25 | 7,216,537 | -0.31(-0.76%) |
Jun 30, 2010 | 42.13 | 42.82 | 41.45 | 41.56 | 281 | -0.59(-1.41%) |
Jun 29, 2010 | 43.08 | 43.10 | 41.92 | 42.16 | 4,960,318 | -2.26(-5.09%) |
Jun 25, 2010 | 44.42 | 44.98 | 43.85 | 44.42 | 3,853,827 | +0.06(+0.13%) |
Jun 24, 2010 | 45.26 | 45.39 | 44.07 | 44.36 | 885 | -1.11(-2.43%) |
Jun 23, 2010 | 44.96 | 45.80 | 44.56 | 45.47 | 4,835,377 | +0.46(+1.03%) |
Jun 22, 2010 | 46.15 | 46.28 | 44.86 | 45.00 | 1,879 | -1.24(-2.68%) |
Jun 21, 2010 | 47.13 | 47.43 | 45.90 | 46.24 | 4,352,662 | -0.14(-0.30%) |
Jun 18, 2010 | 46.38 | 46.42 | 44.81 | 46.38 | 4,917,546 | +1.23(+2.72%) |
Jun 17, 2010 | 45.53 | 45.58 | 44.72 | 45.15 | 4,251,474 | -0.26(-0.56%) |
Jun 16, 2010 | 45.28 | 45.80 | 45.05 | 45.41 | 3,040,360 | -0.26(-0.56%) |
Jun 15, 2010 | 44.78 | 45.73 | 44.56 | 45.66 | 3,164,095 | +1.35(+3.06%) |
Jun 14, 2010 | 44.74 | 45.20 | 44.22 | 44.31 | 5,130,535 | +0.26(+0.60%) |
Jun 11, 2010 | 42.67 | 44.14 | 42.67 | 44.05 | 3,774,351 | +0.65(+1.50%) |
Jun 10, 2010 | 42.07 | 43.43 | 41.93 | 43.40 | 4,106 | +2.29(+5.57%) |
Jun 09, 2010 | 41.34 | 42.41 | 40.88 | 41.10 | 5,099,207 | +0.16(+0.38%) |
Jun 08, 2010 | 41.03 | 41.29 | 40.13 | 40.95 | 7,310,220 | -0.56(-1.35%) |
Jun 07, 2010 | 41.76 | 42.81 | 41.38 | 41.51 | 4,481,537 | -0.11(-0.26%) |
Jun 04, 2010 | 41.62 | 43.02 | 41.30 | 41.62 | 4,142,344 | -1.72(-3.97%) |
Jun 03, 2010 | 43.06 | 43.51 | 42.39 | 43.34 | 3,733,306 | +0.38(+0.88%) |
Jun 02, 2010 | 41.48 | 42.96 | 41.10 | 42.96 | 47,028 | +1.35(+3.25%) |
Jun 01, 2010 | 43.15 | 43.76 | 41.52 | 41.61 | 1,391 | -2.23(-5.09%) |
May 28, 2010 | 43.84 | 45.03 | 43.53 | 43.84 | 4,825,540 | -1.11(-2.47%) |
May 27, 2010 | 43.68 | 45.02 | 43.58 | 44.95 | 4,633,922 | +2.41(+5.68%) |
May 26, 2010 | 43.82 | 43.88 | 42.35 | 42.54 | 5,920 | -0.51(-1.19%) |
May 25, 2010 | 41.01 | 43.16 | 40.79 | 43.05 | 6,527,478 | +0.79(+1.87%) |
May 24, 2010 | 43.41 | 43.41 | 42.23 | 42.26 | 5,502,616 | -1.34(-3.08%) |
May 21, 2010 | 41.57 | 43.95 | 41.29 | 43.60 | 7,408,650 | +1.15(+2.70%) |
May 20, 2010 | 42.71 | 43.48 | 42.38 | 42.46 | 8,108 | -2.87(-6.33%) |
May 19, 2010 | 45.13 | 45.70 | 44.14 | 45.32 | 6,462,666 | -0.16(-0.36%) |
May 18, 2010 | 46.51 | 46.99 | 45.17 | 45.49 | 134,234 | -0.25(-0.54%) |
May 17, 2010 | 46.45 | 46.67 | 44.43 | 45.74 | 5,352,355 | -0.46(-1.00%) |
May 14, 2010 | 46.20 | 47.33 | 45.51 | 46.20 | 6,069,878 | -1.60(-3.34%) |
May 13, 2010 | 48.44 | 48.57 | 47.56 | 47.80 | 6,999,685 | -0.69(-1.43%) |
May 12, 2010 | 48.59 | 48.92 | 47.65 | 48.49 | 5,567,714 | +0.19(+0.39%) |
May 11, 2010 | 49.11 | 49.26 | 48.02 | 48.30 | 9,515 | -1.10(-2.24%) |
May 10, 2010 | 48.17 | 49.43 | 48.12 | 49.40 | 8,675,029 | +2.65(+5.66%) |
May 07, 2010 | 48.05 | 48.28 | 46.15 | 46.76 | 7,600,501 | +0.63(+1.38%) |
May 06, 2010 | 47.99 | 50.43 | 45.32 | 46.12 | 3,397 | -3.62(-7.27%) |
May 05, 2010 | 50.17 | 51.41 | 49.69 | 49.74 | 8,375,040 | -1.66(-3.24%) |
May 04, 2010 | 52.10 | 52.15 | 50.28 | 51.40 | 21,295 | -1.36(-2.58%) |