Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 80.32 | 80.74 | 80.06 | 80.13 | 663,376 | -0.01(-0.01%) |
Apr 28, 2011 | 80.05 | 80.73 | 79.78 | 80.14 | 662,418 | +0.09(+0.12%) |
Apr 27, 2011 | 80.13 | 80.33 | 79.35 | 80.05 | 887,764 | -0.74(-0.92%) |
Apr 26, 2011 | 81.76 | 82.05 | 80.05 | 80.79 | 1,072,805 | +0.98(+1.23%) |
Apr 25, 2011 | 80.01 | 80.03 | 79.44 | 79.81 | 463,913 | -0.21(-0.27%) |
Apr 21, 2011 | 79.86 | 80.16 | 79.25 | 80.02 | 832,829 | +0.53(+0.66%) |
Apr 20, 2011 | 78.82 | 79.61 | 78.65 | 79.49 | 675,524 | +1.85(+2.39%) |
Apr 19, 2011 | 77.29 | 77.89 | 77.07 | 77.64 | 665,163 | +0.43(+0.55%) |
Apr 18, 2011 | 77.69 | 77.75 | 76.39 | 77.21 | 714,963 | -1.40(-1.78%) |
Apr 15, 2011 | 78.57 | 79.29 | 77.94 | 78.61 | 983,964 | +0.30(+0.38%) |
Apr 14, 2011 | 77.96 | 78.51 | 77.37 | 78.31 | 321,863 | -0.22(-0.28%) |
Apr 13, 2011 | 78.92 | 79.14 | 78.08 | 78.54 | 429,969 | +0.16(+0.20%) |
Apr 12, 2011 | 78.57 | 78.85 | 77.81 | 78.38 | 430,810 | -0.56(-0.70%) |
Apr 11, 2011 | 79.23 | 79.51 | 78.48 | 78.93 | 407,927 | -0.22(-0.28%) |
Apr 08, 2011 | 80.30 | 80.46 | 78.55 | 79.16 | 375,108 | -0.74(-0.93%) |
Apr 07, 2011 | 80.43 | 80.93 | 79.70 | 79.90 | 484,979 | -0.69(-0.86%) |
Apr 06, 2011 | 81.61 | 81.61 | 80.09 | 80.59 | 338,893 | -0.46(-0.57%) |
Apr 05, 2011 | 82.03 | 82.03 | 80.95 | 81.06 | 654,842 | -0.79(-0.96%) |
Apr 04, 2011 | 81.71 | 82.13 | 81.48 | 81.84 | 669,469 | +0.11(+0.14%) |
Apr 01, 2011 | 80.21 | 81.86 | 79.99 | 81.73 | 738,725 | +1.73(+2.16%) |
Mar 31, 2011 | 79.33 | 80.14 | 79.31 | 80.00 | 887,388 | +0.68(+0.85%) |
Mar 30, 2011 | 79.65 | 79.78 | 79.18 | 79.33 | 806,668 | -0.04(-0.05%) |
Mar 29, 2011 | 78.41 | 79.36 | 77.74 | 79.36 | 468,151 | +0.56(+0.70%) |
Mar 28, 2011 | 79.52 | 79.70 | 78.73 | 78.81 | 285,563 | -0.64(-0.80%) |
Mar 25, 2011 | 78.94 | 79.57 | 78.56 | 79.45 | 696,982 | +0.73(+0.93%) |
Mar 24, 2011 | 78.84 | 79.07 | 78.03 | 78.72 | 356,051 | +0.31(+0.39%) |
Mar 23, 2011 | 78.84 | 79.21 | 77.46 | 78.41 | 419,514 | -0.55(-0.69%) |
Mar 22, 2011 | 79.46 | 79.58 | 78.51 | 78.96 | 498,571 | -0.43(-0.55%) |
Mar 21, 2011 | 79.40 | 79.66 | 79.15 | 79.39 | 774,443 | +1.53(+1.96%) |
Mar 18, 2011 | 77.74 | 77.90 | 77.22 | 77.86 | 1,059,225 | +1.53(+2.00%) |
Mar 17, 2011 | 77.09 | 77.31 | 75.90 | 76.34 | 569,955 | +0.34(+0.44%) |
Mar 16, 2011 | 76.64 | 77.19 | 75.14 | 76.00 | 554,619 | -0.76(-0.99%) |
Mar 15, 2011 | 75.95 | 77.25 | 75.86 | 76.76 | 714,739 | -0.61(-0.79%) |
Mar 14, 2011 | 77.60 | 78.05 | 76.57 | 77.37 | 503,243 | -0.79(-1.01%) |
Mar 11, 2011 | 77.28 | 78.47 | 76.86 | 78.16 | 635,856 | +0.10(+0.13%) |
Mar 10, 2011 | 78.80 | 79.04 | 77.74 | 78.06 | 439,759 | -1.82(-2.28%) |
Mar 09, 2011 | 79.34 | 80.06 | 78.52 | 79.88 | 633,637 | +0.43(+0.55%) |
Mar 08, 2011 | 78.58 | 79.62 | 78.09 | 79.45 | 549,475 | +0.92(+1.17%) |
Mar 07, 2011 | 79.97 | 80.05 | 77.64 | 78.53 | 906,461 | -1.00(-1.26%) |
Mar 04, 2011 | 80.71 | 80.88 | 79.20 | 79.53 | 1,021,643 | -1.42(-1.76%) |
Mar 03, 2011 | 78.83 | 81.13 | 78.83 | 80.95 | 748,673 | +2.57(+3.28%) |
Mar 02, 2011 | 76.89 | 78.63 | 76.82 | 78.38 | 633,324 | +1.37(+1.78%) |
Mar 01, 2011 | 78.40 | 78.65 | 76.86 | 77.01 | 771,295 | -0.83(-1.07%) |
Feb 28, 2011 | 77.42 | 78.02 | 77.17 | 77.85 | 593,016 | +0.85(+1.11%) |
Feb 25, 2011 | 76.51 | 77.22 | 76.19 | 76.99 | 572,937 | +0.91(+1.19%) |
Feb 24, 2011 | 76.93 | 77.06 | 75.68 | 76.09 | 722,210 | -0.66(-0.86%) |
Feb 23, 2011 | 77.34 | 77.61 | 76.19 | 76.74 | 1,021,605 | -0.51(-0.66%) |
Feb 22, 2011 | 77.91 | 78.40 | 76.94 | 77.25 | 810,205 | -1.67(-2.11%) |
Feb 18, 2011 | 78.44 | 78.98 | 78.19 | 78.92 | 602,891 | +0.65(+0.83%) |
Feb 17, 2011 | 78.47 | 78.58 | 78.14 | 78.27 | 640,403 | -0.40(-0.51%) |
Feb 16, 2011 | 78.40 | 78.85 | 78.07 | 78.67 | 663,735 | +0.51(+0.65%) |
Feb 15, 2011 | 77.99 | 78.42 | 77.65 | 78.16 | 657,918 | -0.29(-0.37%) |
Feb 14, 2011 | 77.56 | 78.52 | 77.36 | 78.45 | 740,420 | +0.96(+1.24%) |
Feb 11, 2011 | 76.44 | 77.89 | 76.25 | 77.48 | 754,218 | +0.60(+0.78%) |
Feb 10, 2011 | 75.46 | 76.96 | 75.46 | 76.88 | 532,602 | +0.86(+1.13%) |
Feb 09, 2011 | 75.98 | 76.15 | 75.37 | 76.02 | 541,001 | +0.05(+0.06%) |
Feb 08, 2011 | 74.79 | 75.98 | 74.76 | 75.98 | 815,395 | +1.30(+1.75%) |
Feb 07, 2011 | 74.07 | 74.79 | 74.03 | 74.67 | 545,385 | +0.67(+0.90%) |
Feb 04, 2011 | 73.10 | 74.24 | 73.10 | 74.01 | 479,271 | +0.80(+1.10%) |
Feb 03, 2011 | 73.16 | 73.38 | 72.64 | 73.20 | 520,722 | +0.02(+0.03%) |
Feb 02, 2011 | 72.79 | 73.39 | 72.65 | 73.18 | 581,457 | +0.17(+0.23%) |
Feb 01, 2011 | 72.49 | 73.12 | 71.64 | 73.02 | 735,235 | +1.13(+1.57%) |
Jan 31, 2011 | 72.28 | 73.93 | 71.49 | 71.89 | 1,454,809 | +1.85(+2.64%) |
Jan 28, 2011 | 70.94 | 71.56 | 69.26 | 70.04 | 831,704 | -0.90(-1.27%) |
Jan 27, 2011 | 70.25 | 71.16 | 70.08 | 70.93 | 593,095 | +0.62(+0.88%) |
Jan 26, 2011 | 69.50 | 70.52 | 69.41 | 70.31 | 868,716 | +0.98(+1.41%) |
Jan 25, 2011 | 68.91 | 69.40 | 68.36 | 69.33 | 545,287 | +0.16(+0.23%) |
Jan 24, 2011 | 68.34 | 69.26 | 68.17 | 69.18 | 481,269 | +0.78(+1.14%) |
Jan 21, 2011 | 68.69 | 69.24 | 68.30 | 68.40 | 483,441 | +0.33(+0.49%) |
Jan 20, 2011 | 68.45 | 68.57 | 67.86 | 68.07 | 700,523 | -0.45(-0.66%) |
Jan 19, 2011 | 69.92 | 70.15 | 68.27 | 68.52 | 1,294,538 | -1.50(-2.14%) |
Jan 18, 2011 | 69.78 | 70.31 | 69.58 | 70.02 | 705,753 | +0.28(+0.40%) |
Jan 14, 2011 | 69.53 | 69.89 | 69.31 | 69.74 | 651,334 | +0.01(+0.01%) |
Jan 13, 2011 | 69.75 | 69.99 | 69.32 | 69.73 | 432,806 | -0.04(-0.05%) |
Jan 12, 2011 | 70.45 | 70.50 | 69.62 | 69.77 | 530,651 | -0.17(-0.24%) |
Jan 11, 2011 | 69.73 | 70.40 | 69.43 | 69.93 | 385,384 | +0.47(+0.68%) |
Jan 10, 2011 | 68.31 | 69.58 | 66.96 | 69.46 | 863,600 | +0.19(+0.27%) |
Jan 07, 2011 | 70.05 | 70.34 | 68.20 | 69.28 | 941,127 | -0.70(-1.00%) |
Jan 06, 2011 | 70.54 | 70.57 | 69.76 | 69.98 | 504,468 | -0.57(-0.81%) |
Jan 05, 2011 | 69.96 | 70.77 | 69.85 | 70.55 | 414,565 | +0.39(+0.55%) |
Jan 04, 2011 | 71.51 | 71.51 | 69.36 | 70.17 | 756,239 | -1.03(-1.45%) |
Jan 03, 2011 | 71.26 | 72.17 | 71.13 | 71.20 | 502,844 | +0.58(+0.82%) |
Dec 31, 2010 | 70.92 | 71.04 | 70.52 | 70.62 | 332,323 | -0.39(-0.55%) |
Dec 30, 2010 | 71.43 | 71.80 | 70.97 | 71.01 | 266,160 | -0.44(-0.62%) |
Dec 29, 2010 | 71.70 | 71.70 | 71.21 | 71.45 | 298,454 | -0.04(-0.05%) |
Dec 28, 2010 | 71.80 | 72.06 | 71.35 | 71.49 | 343,915 | -0.30(-0.41%) |
Dec 27, 2010 | 70.78 | 71.96 | 70.68 | 71.78 | 452,464 | +0.83(+1.17%) |
Dec 23, 2010 | 71.99 | 72.07 | 70.90 | 70.95 | 429,099 | -1.10(-1.53%) |
Dec 22, 2010 | 71.99 | 72.35 | 71.94 | 72.05 | 627,739 | +0.11(+0.15%) |
Dec 21, 2010 | 71.60 | 72.05 | 71.36 | 71.94 | 695,497 | +0.67(+0.95%) |
Dec 20, 2010 | 72.45 | 72.45 | 71.03 | 71.27 | 812,776 | -0.90(-1.24%) |
Dec 17, 2010 | 72.46 | 72.64 | 71.73 | 72.16 | 1,497,958 | -0.30(-0.42%) |
Dec 16, 2010 | 71.51 | 72.47 | 70.97 | 72.47 | 450,022 | +1.15(+1.61%) |
Dec 15, 2010 | 71.27 | 71.99 | 71.06 | 71.32 | 779,507 | -0.17(-0.23%) |
Dec 14, 2010 | 71.52 | 72.12 | 71.24 | 71.49 | 708,860 | +0.04(+0.05%) |
Dec 13, 2010 | 71.89 | 72.07 | 71.35 | 71.45 | 1,178,308 | -0.35(-0.49%) |
Dec 10, 2010 | 71.18 | 71.84 | 70.78 | 71.80 | 789,544 | +0.79(+1.12%) |
Dec 09, 2010 | 71.02 | 71.16 | 70.60 | 71.01 | 444,676 | +0.35(+0.50%) |
Dec 08, 2010 | 70.78 | 71.02 | 70.29 | 70.66 | 408,686 | -0.11(-0.16%) |
Dec 07, 2010 | 70.96 | 70.96 | 70.37 | 70.77 | 766,567 | +0.61(+0.87%) |
Dec 06, 2010 | 69.50 | 70.44 | 69.24 | 70.16 | 727,392 | +0.59(+0.85%) |
Dec 03, 2010 | 68.81 | 69.64 | 68.71 | 69.56 | 595,460 | +0.44(+0.64%) |
Dec 02, 2010 | 67.85 | 69.38 | 67.79 | 69.12 | 782,224 | +0.98(+1.44%) |
Dec 01, 2010 | 68.12 | 68.66 | 67.73 | 68.14 | 556,200 | +1.24(+1.85%) |
Nov 30, 2010 | 65.98 | 67.33 | 65.83 | 66.90 | 564,717 | +0.18(+0.26%) |
Nov 29, 2010 | 66.60 | 66.98 | 65.72 | 66.73 | 273,861 | -0.51(-0.76%) |
Nov 26, 2010 | 67.16 | 67.81 | 66.79 | 67.24 | 139,919 | -0.64(-0.94%) |
Nov 24, 2010 | 66.45 | 67.87 | 67.87 | 67.87 | 413,902 | +1.86(+2.81%) |
Nov 23, 2010 | 65.79 | 66.06 | 64.95 | 66.02 | 437,573 | -0.65(-0.97%) |
Nov 22, 2010 | 66.13 | 66.76 | 65.55 | 66.66 | 415,687 | +0.10(+0.15%) |
Nov 19, 2010 | 65.77 | 66.56 | 65.43 | 66.56 | 555,065 | +0.76(+1.15%) |
Nov 18, 2010 | 65.50 | 66.42 | 65.46 | 65.80 | 364,287 | +1.04(+1.61%) |
Nov 17, 2010 | 64.41 | 65.30 | 64.31 | 64.76 | 365,970 | +0.28(+0.43%) |
Nov 16, 2010 | 65.54 | 65.54 | 63.93 | 64.48 | 743,087 | -1.51(-2.28%) |
Nov 15, 2010 | 65.69 | 66.33 | 65.34 | 65.99 | 348,054 | +0.51(+0.78%) |
Nov 12, 2010 | 65.46 | 65.92 | 65.06 | 65.48 | 340,444 | -0.55(-0.83%) |
Nov 11, 2010 | 66.02 | 66.28 | 65.66 | 66.03 | 599,009 | -0.64(-0.96%) |
Nov 10, 2010 | 65.93 | 66.68 | 65.47 | 66.66 | 650,701 | +0.71(+1.08%) |
Nov 09, 2010 | 66.06 | 66.45 | 65.65 | 65.95 | 924,004 | -0.01(-0.01%) |
Nov 08, 2010 | 65.96 | 66.16 | 65.63 | 65.96 | 356,699 | -0.29(-0.43%) |
Nov 05, 2010 | 66.59 | 66.59 | 65.95 | 66.25 | 895,266 | -0.42(-0.62%) |
Nov 04, 2010 | 65.60 | 66.66 | 65.03 | 66.66 | 1,170,982 | +1.75(+2.69%) |
Nov 03, 2010 | 65.11 | 65.27 | 63.92 | 64.92 | 543,957 | -0.16(-0.24%) |
Nov 02, 2010 | 65.01 | 65.38 | 64.69 | 65.07 | 335,478 | +0.62(+0.96%) |
Nov 01, 2010 | 64.58 | 65.16 | 63.99 | 64.46 | 279,857 | +0.30(+0.48%) |
Oct 29, 2010 | 63.92 | 64.36 | 63.73 | 64.15 | 321,859 | -0.14(-0.22%) |
Oct 28, 2010 | 64.12 | 64.75 | 63.83 | 64.29 | 357,019 | +0.20(+0.32%) |
Oct 27, 2010 | 64.49 | 64.76 | 63.44 | 64.09 | 675,885 | -0.94(-1.45%) |
Oct 25, 2010 | 66.77 | 67.37 | 64.94 | 65.03 | 916,849 | +0.81(+1.27%) |
Oct 22, 2010 | 63.93 | 64.23 | 63.63 | 64.22 | 861,489 | +0.30(+0.46%) |
Oct 21, 2010 | 62.65 | 63.94 | 62.52 | 63.92 | 806,463 | +1.58(+2.53%) |
Oct 20, 2010 | 61.40 | 62.48 | 61.40 | 62.34 | 629,833 | +1.19(+1.95%) |
Oct 19, 2010 | 62.00 | 62.03 | 60.91 | 61.15 | 690,118 | -1.75(-2.78%) |
Oct 18, 2010 | 61.97 | 62.95 | 61.72 | 62.89 | 520,126 | +0.94(+1.52%) |
Oct 15, 2010 | 62.04 | 62.38 | 60.47 | 61.95 | 490,089 | +0.23(+0.37%) |
Oct 14, 2010 | 62.15 | 62.43 | 61.18 | 61.72 | 417,014 | -0.49(-0.79%) |
Oct 13, 2010 | 61.60 | 62.37 | 61.40 | 62.21 | 370,128 | +1.04(+1.71%) |
Oct 12, 2010 | 61.27 | 61.45 | 60.38 | 61.17 | 475,568 | -0.22(-0.36%) |
Oct 11, 2010 | 61.32 | 61.85 | 61.17 | 61.39 | 301,323 | +0.11(+0.18%) |
Oct 08, 2010 | 61.28 | 61.70 | 60.93 | 61.28 | 721,365 | -0.18(-0.30%) |
Oct 07, 2010 | 62.26 | 62.29 | 60.96 | 61.46 | 453,918 | -0.40(-0.64%) |
Oct 06, 2010 | 61.72 | 61.99 | 61.51 | 61.86 | 459,994 | +0.25(+0.41%) |
Oct 05, 2010 | 60.55 | 61.60 | 60.50 | 61.60 | 776,050 | +1.65(+2.75%) |
Oct 04, 2010 | 60.78 | 60.78 | 59.67 | 59.95 | 502,245 | -0.95(-1.56%) |
Oct 01, 2010 | 60.90 | 61.13 | 60.18 | 60.90 | 778,634 | +0.77(+1.28%) |
Sep 30, 2010 | 60.14 | 61.24 | 59.74 | 60.13 | 794,114 | -0.09(-0.14%) |
Sep 29, 2010 | 60.19 | 60.52 | 60.10 | 60.22 | 556,055 | -0.30(-0.49%) |
Sep 28, 2010 | 59.85 | 60.61 | 59.08 | 60.52 | 590,424 | +0.94(+1.58%) |
Sep 27, 2010 | 60.23 | 60.23 | 59.51 | 59.58 | 357,425 | -0.71(-1.18%) |
Sep 24, 2010 | 59.46 | 60.47 | 59.31 | 60.29 | 594,536 | +1.64(+2.80%) |
Sep 23, 2010 | 58.45 | 59.52 | 58.23 | 58.64 | 400,591 | -0.41(-0.69%) |
Sep 22, 2010 | 60.12 | 60.24 | 58.68 | 59.05 | 978,935 | -1.20(-1.99%) |
Sep 21, 2010 | 59.96 | 60.53 | 59.84 | 60.25 | 919,900 | +0.33(+0.55%) |
Sep 20, 2010 | 59.25 | 60.00 | 59.22 | 59.92 | 538,447 | +0.81(+1.37%) |
Sep 17, 2010 | 59.10 | 59.70 | 58.94 | 59.10 | 697,085 | +0.17(+0.28%) |
Sep 15, 2010 | 58.57 | 59.05 | 58.13 | 58.94 | 541,839 | +0.16(+0.27%) |
Sep 14, 2010 | 59.05 | 59.11 | 58.62 | 58.78 | 397,248 | -0.28(-0.47%) |
Sep 13, 2010 | 57.97 | 59.36 | 57.93 | 59.06 | 876,634 | +1.59(+2.76%) |
Sep 10, 2010 | 57.65 | 57.88 | 57.29 | 57.47 | 420,755 | -0.12(-0.21%) |
Sep 09, 2010 | 58.11 | 58.14 | 57.22 | 57.59 | 387,582 | +0.14(+0.24%) |
Sep 08, 2010 | 56.29 | 57.63 | 56.19 | 57.45 | 30,130 | +1.17(+2.08%) |
Sep 07, 2010 | 56.81 | 56.83 | 56.15 | 56.28 | 108 | -0.89(-1.55%) |
Sep 03, 2010 | 56.60 | 57.17 | 56.36 | 57.17 | 500,385 | +1.02(+1.82%) |
Sep 02, 2010 | 55.33 | 56.15 | 55.33 | 56.14 | 499,967 | +0.78(+1.42%) |
Sep 01, 2010 | 54.34 | 55.74 | 54.30 | 55.36 | 491,144 | +1.87(+3.50%) |
Aug 31, 2010 | 53.33 | 54.10 | 53.05 | 53.49 | 8,453 | -0.16(-0.29%) |
Aug 30, 2010 | 54.46 | 54.78 | 53.49 | 53.64 | 388,812 | -1.02(-1.87%) |
Aug 27, 2010 | 53.61 | 54.82 | 53.24 | 54.67 | 578,411 | +1.27(+2.38%) |
Aug 26, 2010 | 53.73 | 54.44 | 53.34 | 53.39 | 656,997 | +0.04(+0.07%) |
Aug 25, 2010 | 53.50 | 53.59 | 52.55 | 53.36 | 1,140,539 | -0.58(-1.08%) |
Aug 24, 2010 | 53.82 | 54.26 | 52.86 | 53.94 | 135 | -0.76(-1.38%) |
Aug 23, 2010 | 55.22 | 55.75 | 54.60 | 54.69 | 387,776 | -0.17(-0.30%) |
Aug 20, 2010 | 54.42 | 54.93 | 54.01 | 54.86 | 546,537 | -0.08(-0.15%) |
Aug 19, 2010 | 55.72 | 55.93 | 54.67 | 54.94 | 135 | -1.18(-2.10%) |
Aug 18, 2010 | 56.12 | 56.56 | 55.64 | 56.12 | 458,235 | -0.13(-0.23%) |
Aug 17, 2010 | 55.62 | 56.51 | 55.39 | 56.25 | 568,263 | +1.08(+1.96%) |
Aug 16, 2010 | 54.46 | 55.40 | 54.17 | 55.17 | 671,665 | +0.35(+0.64%) |
Aug 13, 2010 | 54.82 | 55.34 | 54.69 | 54.82 | 486,367 | -0.67(-1.21%) |
Aug 12, 2010 | 54.89 | 55.76 | 54.75 | 55.50 | 400,173 | -0.32(-0.58%) |
Aug 11, 2010 | 56.97 | 56.97 | 55.56 | 55.82 | 752,139 | -2.18(-3.75%) |
Aug 10, 2010 | 58.38 | 58.43 | 57.57 | 58.00 | 281,625 | -0.80(-1.37%) |
Aug 09, 2010 | 58.61 | 58.93 | 58.33 | 58.80 | 174,150 | +0.55(+0.95%) |
Aug 06, 2010 | 58.25 | 58.41 | 57.40 | 58.25 | 291,928 | -0.28(-0.47%) |
Aug 05, 2010 | 58.19 | 58.91 | 58.18 | 58.52 | 330,371 | -0.14(-0.24%) |
Aug 04, 2010 | 58.58 | 59.05 | 58.42 | 58.66 | 661,725 | +0.07(+0.13%) |
Aug 03, 2010 | 58.10 | 58.99 | 57.70 | 58.59 | 766,153 | +0.44(+0.76%) |
Aug 02, 2010 | 58.39 | 58.59 | 57.87 | 58.15 | 584,122 | +0.48(+0.83%) |
Jul 30, 2010 | 57.67 | 57.97 | 56.21 | 57.67 | 582,895 | +0.39(+0.68%) |
Jul 29, 2010 | 57.85 | 57.90 | 56.66 | 57.28 | 540,619 | -0.04(-0.06%) |
Jul 28, 2010 | 57.91 | 58.05 | 57.05 | 57.31 | 713,092 | -0.66(-1.13%) |
Jul 27, 2010 | 57.97 | 60.68 | 57.84 | 57.97 | 108 | -0.61(-1.04%) |
Jul 26, 2010 | 57.33 | 60.13 | 57.22 | 58.58 | 1,566,581 | +1.37(+2.39%) |
Jul 23, 2010 | 55.43 | 57.49 | 55.32 | 57.21 | 1,063,119 | +1.74(+3.14%) |
Jul 22, 2010 | 54.59 | 55.69 | 54.44 | 55.47 | 821,004 | +1.66(+3.09%) |
Jul 21, 2010 | 54.10 | 54.37 | 53.54 | 53.81 | 1,036,403 | +0.16(+0.29%) |
Jul 20, 2010 | 53.65 | 53.76 | 52.08 | 53.65 | 315,086 | +0.87(+1.64%) |
Jul 19, 2010 | 52.62 | 52.90 | 52.10 | 52.78 | 225,824 | +0.26(+0.49%) |
Jul 16, 2010 | 52.53 | 53.66 | 52.37 | 52.53 | 554,262 | -1.44(-2.67%) |
Jul 15, 2010 | 53.69 | 54.08 | 52.79 | 53.97 | 532,967 | +0.18(+0.33%) |
Jul 14, 2010 | 53.13 | 53.89 | 53.06 | 53.79 | 531,344 | +0.39(+0.73%) |
Jul 13, 2010 | 52.79 | 53.64 | 52.65 | 53.40 | 371,553 | +1.20(+2.30%) |
Jul 12, 2010 | 52.24 | 52.50 | 51.76 | 52.20 | 312,289 | -0.30(-0.56%) |
Jul 09, 2010 | 52.50 | 52.70 | 52.15 | 52.50 | 509,589 | +0.13(+0.25%) |
Jul 08, 2010 | 52.15 | 52.45 | 51.66 | 52.37 | 581,667 | +0.60(+1.16%) |
Jul 07, 2010 | 50.49 | 51.77 | 50.36 | 51.77 | 642,853 | +1.31(+2.59%) |
Jul 06, 2010 | 51.02 | 51.41 | 49.93 | 50.46 | 551,376 | +0.01(+0.02%) |
Jul 02, 2010 | 50.45 | 51.06 | 50.08 | 50.45 | 784,294 | -0.27(-0.53%) |
Jul 01, 2010 | 51.49 | 51.60 | 49.97 | 50.72 | 1,047,375 | -0.82(-1.59%) |
Jun 30, 2010 | 51.19 | 52.47 | 51.04 | 51.54 | 286 | +0.11(+0.21%) |
Jun 29, 2010 | 52.50 | 52.61 | 51.10 | 51.43 | 722,709 | -1.96(-3.67%) |
Jun 25, 2010 | 53.39 | 53.58 | 52.68 | 53.39 | 1,142,064 | +0.03(+0.05%) |
Jun 24, 2010 | 54.01 | 54.56 | 53.27 | 53.37 | 395,939 | -1.17(-2.14%) |
Jun 23, 2010 | 54.60 | 54.93 | 53.82 | 54.54 | 432,088 | +0.15(+0.27%) |
Jun 22, 2010 | 55.66 | 56.16 | 54.31 | 54.39 | 446,458 | -1.15(-2.07%) |
Jun 21, 2010 | 56.50 | 56.62 | 55.31 | 55.54 | 423,242 | -0.29(-0.53%) |
Jun 18, 2010 | 55.83 | 56.05 | 55.10 | 55.83 | 515,617 | +0.18(+0.33%) |
Jun 17, 2010 | 55.49 | 55.71 | 54.90 | 55.65 | 347,332 | +0.22(+0.40%) |
Jun 16, 2010 | 55.24 | 55.77 | 55.20 | 55.43 | 687,533 | -0.24(-0.43%) |
Jun 15, 2010 | 54.43 | 55.74 | 54.31 | 55.67 | 469,920 | +1.46(+2.68%) |
Jun 14, 2010 | 53.91 | 54.76 | 53.91 | 54.21 | 904,261 | +0.53(+1.00%) |
Jun 11, 2010 | 52.91 | 53.74 | 52.88 | 53.68 | 320,468 | +0.17(+0.31%) |
Jun 10, 2010 | 52.62 | 53.54 | 52.54 | 53.51 | 538,090 | +1.84(+3.57%) |
Jun 09, 2010 | 51.88 | 52.56 | 51.47 | 51.67 | 602,378 | +0.14(+0.27%) |
Jun 08, 2010 | 51.05 | 51.63 | 50.55 | 51.53 | 618,281 | +0.44(+0.87%) |
Jun 07, 2010 | 52.17 | 52.32 | 51.03 | 51.09 | 770,663 | -0.97(-1.86%) |
Jun 04, 2010 | 52.06 | 53.84 | 51.87 | 52.06 | 638,244 | -2.46(-4.51%) |
Jun 03, 2010 | 53.80 | 54.59 | 53.80 | 54.52 | 665,210 | +0.71(+1.32%) |
Jun 02, 2010 | 52.30 | 53.85 | 51.96 | 53.81 | 701,933 | +1.66(+3.18%) |
Jun 01, 2010 | 52.85 | 53.40 | 52.15 | 52.15 | 731,190 | -1.29(-2.41%) |
May 28, 2010 | 53.44 | 54.24 | 52.97 | 53.44 | 845,151 | -0.78(-1.44%) |
May 27, 2010 | 53.34 | 54.22 | 53.18 | 54.22 | 554,243 | +1.81(+3.46%) |
May 26, 2010 | 52.38 | 53.34 | 52.24 | 52.41 | 722,089 | +0.15(+0.28%) |
May 25, 2010 | 51.40 | 52.26 | 50.57 | 52.26 | 910,321 | -0.51(-0.96%) |
May 24, 2010 | 53.39 | 53.49 | 52.74 | 52.77 | 756,530 | -0.69(-1.29%) |
May 21, 2010 | 52.43 | 53.69 | 51.62 | 53.46 | 991,460 | +1.10(+2.09%) |
May 20, 2010 | 52.54 | 53.63 | 52.32 | 52.36 | 917,421 | -2.09(-3.84%) |
May 19, 2010 | 55.12 | 55.71 | 53.40 | 54.45 | 966,420 | -0.96(-1.73%) |
May 18, 2010 | 56.46 | 56.81 | 55.35 | 55.41 | 681,641 | -0.54(-0.97%) |
May 17, 2010 | 55.68 | 56.52 | 55.12 | 55.95 | 940,275 | +0.41(+0.75%) |
May 14, 2010 | 55.54 | 56.49 | 54.93 | 55.54 | 500,641 | -1.18(-2.08%) |
May 13, 2010 | 56.81 | 57.34 | 56.58 | 56.72 | 312,131 | -0.33(-0.58%) |
May 12, 2010 | 55.99 | 57.10 | 55.99 | 57.05 | 532,485 | +1.19(+2.13%) |
May 11, 2010 | 56.14 | 56.46 | 55.69 | 55.86 | 660,919 | -0.40(-0.70%) |
May 10, 2010 | 55.92 | 56.26 | 55.74 | 56.26 | 798,348 | +3.32(+6.26%) |
May 07, 2010 | 53.16 | 54.34 | 52.23 | 52.94 | 1,422,756 | -0.53(-0.98%) |
May 06, 2010 | 53.55 | 55.78 | 50.73 | 53.47 | 325 | -1.59(-2.89%) |
May 05, 2010 | 55.24 | 55.52 | 54.83 | 55.06 | 800,983 | -0.69(-1.24%) |
May 04, 2010 | 56.63 | 56.63 | 55.37 | 55.75 | 567,943 | -1.68(-2.92%) |