Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.49 | 59.88 | 58.83 | 58.89 | 2,371,429 | -0.57(-0.95%) |
Apr 28, 2011 | 58.79 | 59.59 | 58.72 | 59.45 | 1,739,863 | +0.63(+1.07%) |
Apr 27, 2011 | 58.07 | 58.98 | 57.78 | 58.82 | 2,237,981 | +0.62(+1.07%) |
Apr 26, 2011 | 57.89 | 58.54 | 57.76 | 58.20 | 1,894,089 | +0.54(+0.93%) |
Apr 25, 2011 | 57.21 | 57.80 | 56.98 | 57.66 | 1,092,581 | +0.35(+0.60%) |
Apr 21, 2011 | 56.70 | 57.47 | 56.69 | 57.31 | 1,483,682 | +0.68(+1.21%) |
Apr 20, 2011 | 56.40 | 57.22 | 56.16 | 56.63 | 1,413,155 | +0.73(+1.30%) |
Apr 19, 2011 | 55.85 | 55.95 | 55.47 | 55.90 | 1,022,724 | +0.18(+0.32%) |
Apr 18, 2011 | 55.83 | 55.86 | 55.02 | 55.73 | 1,210,501 | -0.56(-0.99%) |
Apr 15, 2011 | 55.93 | 56.47 | 55.71 | 56.29 | 2,163,326 | +0.92(+1.66%) |
Apr 14, 2011 | 54.30 | 55.52 | 54.20 | 55.37 | 1,779,811 | +0.75(+1.37%) |
Apr 13, 2011 | 54.83 | 54.90 | 54.27 | 54.62 | 1,006,326 | +0.10(+0.18%) |
Apr 12, 2011 | 54.01 | 54.72 | 53.94 | 54.52 | 1,280,194 | +0.24(+0.45%) |
Apr 11, 2011 | 54.66 | 54.78 | 53.83 | 54.28 | 1,283,190 | -0.27(-0.50%) |
Apr 08, 2011 | 55.08 | 55.13 | 54.16 | 54.55 | 1,294,539 | -0.36(-0.66%) |
Apr 07, 2011 | 55.35 | 55.54 | 54.55 | 54.91 | 1,525,928 | -0.62(-1.12%) |
Apr 06, 2011 | 55.77 | 55.85 | 55.14 | 55.54 | 1,108,392 | +0.14(+0.25%) |
Apr 05, 2011 | 55.41 | 55.76 | 54.94 | 55.40 | 1,522,718 | -0.15(-0.28%) |
Apr 04, 2011 | 55.29 | 55.68 | 54.99 | 55.55 | 1,198,847 | +0.54(+0.99%) |
Apr 01, 2011 | 54.75 | 55.35 | 54.73 | 55.01 | 1,743,700 | +0.57(+1.04%) |
Mar 31, 2011 | 53.66 | 54.49 | 53.48 | 54.44 | 1,526,572 | +0.75(+1.40%) |
Mar 30, 2011 | 53.69 | 54.19 | 53.63 | 53.69 | 1,253,515 | +0.01(+0.01%) |
Mar 29, 2011 | 53.32 | 53.83 | 52.97 | 53.69 | 1,282,837 | +0.33(+0.62%) |
Mar 28, 2011 | 53.24 | 53.47 | 53.12 | 53.36 | 2,135,793 | +0.10(+0.18%) |
Mar 25, 2011 | 53.25 | 53.54 | 52.80 | 53.26 | 2,206,736 | +0.24(+0.44%) |
Mar 24, 2011 | 52.67 | 53.11 | 52.43 | 53.03 | 1,611,419 | +0.57(+1.09%) |
Mar 23, 2011 | 52.47 | 52.59 | 52.03 | 52.45 | 2,675,924 | -0.10(-0.18%) |
Mar 22, 2011 | 53.65 | 54.15 | 52.10 | 52.55 | 4,366,193 | -1.56(-2.88%) |
Mar 21, 2011 | 54.13 | 54.31 | 53.86 | 54.11 | 1,149,897 | +0.74(+1.39%) |
Mar 18, 2011 | 53.33 | 53.64 | 53.08 | 53.36 | 1,875,731 | +0.64(+1.21%) |
Mar 17, 2011 | 53.24 | 53.59 | 52.39 | 52.72 | 1,128,866 | +0.51(+0.98%) |
Mar 16, 2011 | 52.45 | 52.92 | 51.85 | 52.21 | 1,981,048 | -0.48(-0.92%) |
Mar 15, 2011 | 51.82 | 52.97 | 51.81 | 52.70 | 2,085,845 | -0.42(-0.79%) |
Mar 14, 2011 | 53.08 | 53.25 | 52.50 | 53.11 | 1,110,507 | -0.32(-0.59%) |
Mar 11, 2011 | 53.29 | 53.80 | 52.76 | 53.43 | 825,041 | +0.04(+0.07%) |
Mar 10, 2011 | 53.53 | 54.08 | 52.67 | 53.39 | 1,613,626 | -0.67(-1.24%) |
Mar 09, 2011 | 53.65 | 54.25 | 53.30 | 54.06 | 1,344,646 | +0.20(+0.37%) |
Mar 08, 2011 | 53.06 | 54.11 | 52.94 | 53.86 | 1,333,238 | +0.82(+1.55%) |
Mar 07, 2011 | 53.82 | 53.82 | 52.09 | 53.04 | 1,713,364 | -0.46(-0.85%) |
Mar 04, 2011 | 54.08 | 54.19 | 52.98 | 53.50 | 1,480,463 | -0.75(-1.38%) |
Mar 03, 2011 | 52.84 | 54.29 | 52.83 | 54.24 | 2,276,219 | +1.80(+3.43%) |
Mar 02, 2011 | 51.80 | 52.78 | 51.75 | 52.45 | 1,650,678 | +0.61(+1.18%) |
Mar 01, 2011 | 53.15 | 53.15 | 51.43 | 51.84 | 1,764,784 | -1.11(-2.10%) |
Feb 28, 2011 | 53.18 | 53.32 | 52.79 | 52.95 | 1,637,264 | -0.12(-0.22%) |
Feb 25, 2011 | 52.65 | 53.10 | 52.26 | 53.06 | 1,628,666 | +0.54(+1.03%) |
Feb 24, 2011 | 51.87 | 52.85 | 51.81 | 52.52 | 2,403,726 | +0.81(+1.57%) |
Feb 23, 2011 | 52.47 | 52.76 | 51.44 | 51.71 | 2,677,947 | -0.74(-1.41%) |
Feb 22, 2011 | 54.45 | 54.49 | 52.32 | 52.45 | 3,294,417 | -2.40(-4.37%) |
Feb 18, 2011 | 54.86 | 55.18 | 54.70 | 54.85 | 1,859,234 | -0.01(-0.03%) |
Feb 17, 2011 | 54.59 | 55.19 | 54.51 | 54.86 | 1,037,326 | +0.07(+0.12%) |
Feb 16, 2011 | 54.20 | 55.23 | 54.04 | 54.80 | 1,270,981 | +0.64(+1.17%) |
Feb 15, 2011 | 54.08 | 54.40 | 53.78 | 54.16 | 1,501,806 | +0.10(+0.19%) |
Feb 14, 2011 | 54.92 | 55.20 | 54.03 | 54.06 | 1,844,047 | -0.85(-1.55%) |
Feb 11, 2011 | 54.21 | 55.13 | 54.06 | 54.91 | 2,087,596 | +0.34(+0.63%) |
Feb 10, 2011 | 53.65 | 54.68 | 53.65 | 54.56 | 1,373,660 | +0.50(+0.92%) |
Feb 09, 2011 | 53.62 | 54.18 | 53.45 | 54.07 | 1,115,744 | +0.26(+0.48%) |
Feb 08, 2011 | 54.14 | 54.18 | 53.40 | 53.81 | 1,899,942 | -0.40(-0.73%) |
Feb 07, 2011 | 54.16 | 54.40 | 53.68 | 54.21 | 1,548,034 | +0.04(+0.07%) |
Feb 04, 2011 | 54.42 | 54.42 | 53.62 | 54.17 | 1,877,111 | -0.28(-0.51%) |
Feb 03, 2011 | 53.83 | 54.91 | 53.81 | 54.45 | 2,785,208 | +0.51(+0.95%) |
Feb 02, 2011 | 55.00 | 57.20 | 53.91 | 53.94 | 7,277,013 | -3.26(-5.70%) |
Feb 01, 2011 | 56.63 | 57.52 | 56.52 | 57.20 | 2,358,800 | +0.81(+1.44%) |
Jan 31, 2011 | 55.67 | 56.52 | 55.48 | 56.39 | 1,673,946 | +0.78(+1.39%) |
Jan 28, 2011 | 57.04 | 57.11 | 55.52 | 55.61 | 2,283,944 | -1.25(-2.20%) |
Jan 27, 2011 | 56.94 | 57.15 | 56.80 | 56.86 | 1,901,817 | -0.28(-0.49%) |
Jan 26, 2011 | 56.94 | 57.32 | 56.66 | 57.14 | 1,235,347 | +0.21(+0.37%) |
Jan 25, 2011 | 56.58 | 56.96 | 56.19 | 56.93 | 1,495,378 | +0.06(+0.10%) |
Jan 24, 2011 | 56.86 | 57.14 | 56.53 | 56.87 | 999,746 | +0.10(+0.17%) |
Jan 21, 2011 | 57.09 | 57.09 | 56.47 | 56.77 | 1,378,243 | -0.13(-0.23%) |
Jan 20, 2011 | 56.92 | 57.42 | 56.63 | 56.90 | 1,577,991 | +0.06(+0.10%) |
Jan 19, 2011 | 57.79 | 57.79 | 56.60 | 56.85 | 2,212,782 | -1.18(-2.03%) |
Jan 18, 2011 | 57.83 | 58.14 | 57.76 | 58.02 | 1,264,196 | +0.33(+0.57%) |
Jan 14, 2011 | 58.02 | 58.27 | 57.65 | 57.69 | 2,022,093 | -0.37(-0.63%) |
Jan 13, 2011 | 58.24 | 58.48 | 57.87 | 58.06 | 815,903 | -0.27(-0.46%) |
Jan 12, 2011 | 58.45 | 58.48 | 58.18 | 58.33 | 842,830 | +0.18(+0.30%) |
Jan 11, 2011 | 58.30 | 58.58 | 57.74 | 58.16 | 1,045,317 | -0.05(-0.09%) |
Jan 10, 2011 | 57.96 | 58.39 | 57.56 | 58.21 | 2,096,272 | +0.01(+0.03%) |
Jan 07, 2011 | 58.45 | 58.77 | 57.90 | 58.19 | 2,436,810 | -0.06(-0.10%) |
Jan 06, 2011 | 58.36 | 58.70 | 57.92 | 58.25 | 2,212,907 | -0.18(-0.30%) |
Jan 05, 2011 | 57.94 | 58.87 | 57.90 | 58.43 | 2,712,633 | -0.42(-0.71%) |
Jan 04, 2011 | 58.75 | 59.15 | 58.55 | 58.84 | 2,404,733 | -0.78(-1.30%) |
Jan 03, 2011 | 59.18 | 60.01 | 59.18 | 59.62 | 2,349,272 | +0.97(+1.65%) |
Dec 31, 2010 | 58.46 | 58.87 | 58.25 | 58.65 | 1,616,045 | +0.08(+0.14%) |
Dec 30, 2010 | 58.88 | 58.97 | 58.32 | 58.57 | 1,147,951 | -0.31(-0.52%) |
Dec 29, 2010 | 58.51 | 59.26 | 58.24 | 58.88 | 1,415,478 | +0.59(+1.02%) |
Dec 28, 2010 | 58.34 | 58.68 | 57.94 | 58.29 | 923,012 | -0.05(-0.09%) |
Dec 27, 2010 | 58.15 | 58.56 | 58.00 | 58.34 | 733,953 | +0.04(+0.06%) |
Dec 23, 2010 | 58.28 | 58.57 | 58.16 | 58.30 | 871,853 | -0.15(-0.25%) |
Dec 22, 2010 | 58.43 | 58.69 | 58.19 | 58.45 | 1,151,211 | -0.09(-0.15%) |
Dec 21, 2010 | 57.99 | 58.96 | 57.86 | 58.54 | 1,312,324 | +0.75(+1.30%) |
Dec 20, 2010 | 57.88 | 57.99 | 57.23 | 57.78 | 1,779,600 | +0.00(+0.00%) |
Dec 17, 2010 | 57.49 | 58.13 | 57.13 | 57.78 | 3,780,379 | -0.15(-0.25%) |
Dec 16, 2010 | 57.32 | 58.19 | 57.13 | 57.93 | 1,634,036 | +0.71(+1.24%) |
Dec 15, 2010 | 57.05 | 57.72 | 56.99 | 57.22 | 1,604,265 | +0.04(+0.08%) |
Dec 14, 2010 | 57.09 | 57.36 | 56.85 | 57.18 | 1,010,305 | +0.28(+0.50%) |
Dec 13, 2010 | 57.10 | 57.20 | 56.63 | 56.89 | 1,230,953 | -0.04(-0.06%) |
Dec 10, 2010 | 56.80 | 56.99 | 56.29 | 56.93 | 1,452,361 | +0.26(+0.46%) |
Dec 09, 2010 | 56.35 | 56.88 | 56.17 | 56.67 | 1,767,999 | +0.44(+0.79%) |
Dec 08, 2010 | 55.70 | 56.24 | 55.51 | 56.22 | 1,523,635 | +0.52(+0.94%) |
Dec 07, 2010 | 55.72 | 55.93 | 55.42 | 55.70 | 1,635,929 | +0.36(+0.65%) |
Dec 06, 2010 | 55.62 | 55.73 | 55.20 | 55.34 | 1,919,221 | -0.30(-0.54%) |
Dec 03, 2010 | 55.13 | 55.69 | 54.99 | 55.64 | 1,031,652 | +0.39(+0.71%) |
Dec 02, 2010 | 54.69 | 55.25 | 54.54 | 55.24 | 1,901,038 | +0.55(+1.00%) |
Dec 01, 2010 | 54.31 | 55.02 | 54.12 | 54.70 | 1,941,082 | +0.98(+1.83%) |
Nov 30, 2010 | 53.16 | 54.05 | 53.10 | 53.71 | 3,052,211 | +0.14(+0.26%) |
Nov 29, 2010 | 53.89 | 53.98 | 53.15 | 53.58 | 2,119,812 | -0.43(-0.80%) |
Nov 26, 2010 | 53.82 | 54.20 | 53.71 | 54.01 | 443,543 | -0.08(-0.15%) |
Nov 24, 2010 | 53.06 | 54.09 | 54.09 | 54.09 | 1,702,310 | +1.38(+2.61%) |
Nov 23, 2010 | 52.66 | 52.76 | 52.25 | 52.71 | 900,216 | -0.40(-0.75%) |
Nov 22, 2010 | 52.79 | 53.36 | 52.53 | 53.11 | 985,462 | +0.02(+0.04%) |
Nov 19, 2010 | 52.69 | 53.09 | 52.52 | 53.09 | 1,503,644 | +0.44(+0.83%) |
Nov 18, 2010 | 52.17 | 53.14 | 51.97 | 52.65 | 1,626,503 | +0.85(+1.65%) |
Nov 17, 2010 | 51.51 | 51.92 | 51.22 | 51.80 | 1,551,146 | +0.19(+0.37%) |
Nov 16, 2010 | 51.78 | 51.91 | 51.13 | 51.61 | 1,523,287 | -0.42(-0.81%) |
Nov 15, 2010 | 52.18 | 52.53 | 51.91 | 52.03 | 957,847 | +0.15(+0.28%) |
Nov 12, 2010 | 51.98 | 52.25 | 51.54 | 51.88 | 1,145,155 | -0.44(-0.84%) |
Nov 11, 2010 | 51.24 | 52.39 | 51.19 | 52.32 | 1,561,151 | +0.81(+1.57%) |
Nov 10, 2010 | 52.01 | 52.14 | 51.31 | 51.51 | 1,582,216 | -0.36(-0.70%) |
Nov 09, 2010 | 52.59 | 52.70 | 51.64 | 51.88 | 1,072,363 | -0.71(-1.36%) |
Nov 08, 2010 | 52.01 | 52.69 | 51.97 | 52.59 | 1,031,364 | +0.28(+0.53%) |
Nov 05, 2010 | 52.69 | 52.80 | 52.04 | 52.31 | 1,296,035 | -0.34(-0.64%) |
Nov 04, 2010 | 51.87 | 52.75 | 51.68 | 52.65 | 2,071,183 | +1.25(+2.42%) |
Nov 03, 2010 | 51.78 | 51.91 | 50.80 | 51.40 | 1,878,997 | -0.40(-0.77%) |
Nov 02, 2010 | 51.77 | 51.99 | 51.51 | 51.80 | 951,558 | +0.44(+0.85%) |
Nov 01, 2010 | 51.43 | 52.02 | 51.22 | 51.37 | 1,335,286 | +0.01(+0.01%) |
Oct 29, 2010 | 51.05 | 51.64 | 50.97 | 51.36 | 1,654,625 | +0.22(+0.43%) |
Oct 28, 2010 | 51.78 | 51.98 | 50.92 | 51.14 | 2,606,470 | -0.95(-1.83%) |
Oct 27, 2010 | 50.70 | 52.26 | 50.39 | 52.10 | 2,155,167 | -0.94(-1.77%) |
Oct 25, 2010 | 52.99 | 53.43 | 52.92 | 53.04 | 1,819,302 | +0.19(+0.36%) |
Oct 22, 2010 | 52.85 | 52.87 | 52.36 | 52.85 | 941,089 | +0.09(+0.17%) |
Oct 21, 2010 | 52.98 | 52.99 | 52.28 | 52.76 | 1,438,176 | +0.03(+0.06%) |
Oct 20, 2010 | 52.40 | 53.07 | 52.32 | 52.73 | 1,669,459 | +0.48(+0.92%) |
Oct 19, 2010 | 51.95 | 52.64 | 51.71 | 52.25 | 2,882,152 | -0.04(-0.08%) |
Oct 18, 2010 | 52.56 | 52.56 | 52.06 | 52.29 | 1,494,811 | -0.35(-0.66%) |
Oct 15, 2010 | 52.92 | 53.19 | 52.61 | 52.64 | 3,423,809 | +0.13(+0.25%) |
Oct 14, 2010 | 51.64 | 52.75 | 51.64 | 52.51 | 3,682,963 | +0.41(+0.78%) |
Oct 13, 2010 | 51.54 | 52.47 | 51.52 | 52.10 | 1,958,325 | +0.63(+1.23%) |
Oct 12, 2010 | 51.81 | 51.92 | 51.16 | 51.47 | 1,691,831 | -0.36(-0.69%) |
Oct 11, 2010 | 51.77 | 52.17 | 51.41 | 51.83 | 1,591,581 | -0.07(-0.13%) |
Oct 08, 2010 | 51.90 | 52.39 | 51.41 | 51.89 | 2,328,358 | +0.08(+0.15%) |
Oct 07, 2010 | 51.86 | 51.97 | 51.40 | 51.81 | 2,024,487 | +0.00(+0.00%) |
Oct 06, 2010 | 51.78 | 52.34 | 51.73 | 51.81 | 2,633,651 | +0.15(+0.30%) |
Oct 05, 2010 | 50.97 | 52.72 | 50.97 | 51.66 | 5,634,013 | +0.98(+1.94%) |
Oct 04, 2010 | 50.83 | 50.92 | 50.09 | 50.68 | 2,100,607 | -0.07(-0.14%) |
Oct 01, 2010 | 51.31 | 51.43 | 50.38 | 50.75 | 2,695,212 | -0.20(-0.40%) |
Sep 30, 2010 | 50.85 | 51.64 | 50.59 | 50.95 | 3,227,717 | +0.26(+0.50%) |
Sep 29, 2010 | 50.38 | 50.71 | 49.96 | 50.70 | 2,014,271 | +0.12(+0.23%) |
Sep 28, 2010 | 50.24 | 50.96 | 49.85 | 50.58 | 2,533,200 | +0.52(+1.05%) |
Sep 27, 2010 | 49.99 | 50.33 | 49.75 | 50.06 | 1,403,172 | +0.07(+0.13%) |
Sep 24, 2010 | 49.42 | 50.22 | 49.39 | 49.99 | 2,057,218 | +1.09(+2.22%) |
Sep 23, 2010 | 49.26 | 49.66 | 48.65 | 48.90 | 1,732,659 | -0.71(-1.42%) |
Sep 22, 2010 | 50.17 | 50.57 | 49.36 | 49.61 | 2,135,609 | -0.55(-1.10%) |
Sep 21, 2010 | 50.24 | 50.64 | 50.06 | 50.17 | 1,781,227 | +0.04(+0.07%) |
Sep 20, 2010 | 50.13 | 50.70 | 50.03 | 50.13 | 1,582,412 | +0.25(+0.50%) |
Sep 17, 2010 | 49.73 | 49.98 | 49.45 | 49.88 | 2,108,898 | +0.17(+0.35%) |
Sep 15, 2010 | 49.44 | 49.83 | 49.15 | 49.71 | 1,185,836 | +0.15(+0.31%) |
Sep 14, 2010 | 49.34 | 49.85 | 49.11 | 49.55 | 2,853,744 | +0.00(+0.00%) |
Sep 13, 2010 | 49.60 | 49.84 | 49.18 | 49.55 | 2,127,039 | +0.36(+0.74%) |
Sep 10, 2010 | 49.49 | 49.59 | 49.06 | 49.19 | 1,461,662 | -0.14(-0.28%) |
Sep 09, 2010 | 49.64 | 49.80 | 49.17 | 49.33 | 1,539,112 | +0.01(+0.03%) |
Sep 08, 2010 | 49.04 | 49.86 | 48.96 | 49.31 | 1,751,924 | +0.44(+0.91%) |
Sep 07, 2010 | 49.15 | 49.32 | 48.67 | 48.87 | 1,554,271 | -0.36(-0.74%) |
Sep 03, 2010 | 49.51 | 49.71 | 49.05 | 49.23 | 1,816,378 | +0.24(+0.49%) |
Sep 02, 2010 | 48.55 | 49.05 | 48.53 | 48.99 | 1,336,438 | +0.63(+1.30%) |
Sep 01, 2010 | 47.88 | 48.66 | 47.52 | 48.37 | 2,833,502 | +1.19(+2.52%) |
Aug 31, 2010 | 46.83 | 47.52 | 46.74 | 47.18 | 3,260,957 | +0.07(+0.14%) |
Aug 30, 2010 | 47.63 | 47.89 | 47.09 | 47.11 | 1,491,491 | -0.74(-1.55%) |
Aug 27, 2010 | 47.38 | 48.20 | 46.90 | 47.85 | 1,949,427 | +0.73(+1.56%) |
Aug 26, 2010 | 47.52 | 47.95 | 47.10 | 47.12 | 2,225,666 | -0.15(-0.32%) |
Aug 25, 2010 | 47.07 | 47.49 | 46.95 | 47.27 | 2,637,675 | -0.01(-0.03%) |
Aug 24, 2010 | 47.49 | 47.68 | 46.92 | 47.29 | 2,661,690 | -0.52(-1.09%) |
Aug 23, 2010 | 48.38 | 48.85 | 47.79 | 47.81 | 1,926,785 | -0.22(-0.45%) |
Aug 20, 2010 | 47.25 | 48.17 | 46.91 | 48.03 | 2,641,267 | +0.70(+1.49%) |
Aug 19, 2010 | 47.66 | 47.69 | 46.63 | 47.32 | 2,756,484 | -0.57(-1.20%) |
Aug 18, 2010 | 47.59 | 48.27 | 47.32 | 47.90 | 1,648,806 | -0.23(-0.47%) |
Aug 17, 2010 | 47.53 | 48.50 | 47.25 | 48.12 | 2,440,001 | +1.04(+2.20%) |
Aug 16, 2010 | 46.68 | 47.32 | 46.33 | 47.08 | 1,556,067 | +0.19(+0.40%) |
Aug 13, 2010 | 46.85 | 47.17 | 46.68 | 46.89 | 1,915,770 | -0.21(-0.45%) |
Aug 12, 2010 | 46.69 | 47.32 | 46.51 | 47.10 | 2,055,918 | -0.07(-0.14%) |
Aug 11, 2010 | 47.50 | 47.58 | 46.61 | 47.17 | 3,272,864 | -0.89(-1.84%) |
Aug 10, 2010 | 48.64 | 48.97 | 47.71 | 48.06 | 3,313,738 | -1.14(-2.32%) |
Aug 09, 2010 | 48.91 | 49.36 | 48.80 | 49.20 | 1,581,339 | +0.64(+1.32%) |
Aug 06, 2010 | 48.34 | 49.06 | 48.14 | 48.56 | 2,420,692 | -0.33(-0.68%) |
Aug 05, 2010 | 48.71 | 49.02 | 48.38 | 48.89 | 1,778,017 | +0.09(+0.19%) |
Aug 04, 2010 | 48.32 | 48.91 | 48.12 | 48.80 | 1,980,771 | +0.57(+1.19%) |
Aug 03, 2010 | 47.96 | 48.40 | 47.49 | 48.22 | 1,929,961 | +0.15(+0.32%) |
Aug 02, 2010 | 47.44 | 48.11 | 47.20 | 48.07 | 2,124,659 | +0.74(+1.56%) |
Jul 30, 2010 | 46.53 | 47.57 | 46.31 | 47.33 | 2,298,350 | +0.41(+0.88%) |
Jul 29, 2010 | 47.29 | 47.50 | 46.45 | 46.92 | 3,363,290 | -0.17(-0.37%) |
Jul 28, 2010 | 46.42 | 47.51 | 46.12 | 47.09 | 11,639,804 | +2.66(+6.00%) |
Jul 27, 2010 | 45.13 | 45.34 | 44.32 | 44.43 | 2,956,074 | -0.65(-1.45%) |
Jul 26, 2010 | 44.32 | 45.31 | 44.28 | 45.08 | 3,081,430 | +0.89(+2.00%) |
Jul 23, 2010 | 43.04 | 44.27 | 42.60 | 44.19 | 3,161,148 | +1.07(+2.49%) |
Jul 22, 2010 | 42.24 | 43.19 | 42.24 | 43.12 | 3,238,961 | +1.30(+3.11%) |
Jul 21, 2010 | 42.60 | 42.73 | 41.54 | 41.82 | 1,754,176 | -0.75(-1.77%) |
Jul 20, 2010 | 41.75 | 42.62 | 41.38 | 42.58 | 1,623,373 | +0.29(+0.69%) |
Jul 19, 2010 | 41.78 | 42.44 | 41.52 | 42.28 | 1,956,550 | +0.58(+1.39%) |
Jul 16, 2010 | 42.47 | 42.57 | 41.64 | 41.70 | 1,809,273 | -0.82(-1.93%) |
Jul 15, 2010 | 42.58 | 42.77 | 41.89 | 42.52 | 1,463,025 | -0.12(-0.29%) |
Jul 14, 2010 | 42.28 | 42.93 | 42.24 | 42.65 | 2,093,650 | +0.54(+1.28%) |
Jul 13, 2010 | 41.89 | 42.25 | 41.67 | 42.11 | 1,617,326 | +0.76(+1.84%) |
Jul 12, 2010 | 41.22 | 41.82 | 41.08 | 41.35 | 1,044,255 | -0.07(-0.18%) |
Jul 09, 2010 | 41.22 | 41.63 | 41.15 | 41.42 | 1,198,774 | +0.20(+0.48%) |
Jul 08, 2010 | 41.05 | 41.41 | 40.88 | 41.22 | 1,398,934 | +0.28(+0.69%) |
Jul 07, 2010 | 40.39 | 41.10 | 40.14 | 40.94 | 2,296,260 | +0.55(+1.37%) |
Jul 06, 2010 | 40.42 | 40.67 | 39.99 | 40.39 | 2,495,316 | +0.43(+1.07%) |
Jul 02, 2010 | 40.46 | 40.64 | 39.56 | 39.96 | 1,623,811 | -0.49(-1.20%) |
Jul 01, 2010 | 40.34 | 40.85 | 39.58 | 40.45 | 2,547,673 | +0.04(+0.11%) |
Jun 30, 2010 | 40.54 | 41.33 | 40.27 | 40.40 | 2,108,821 | -0.20(-0.50%) |
Jun 29, 2010 | 41.00 | 41.11 | 40.30 | 40.61 | 2,509,893 | -0.94(-2.25%) |
Jun 25, 2010 | 41.44 | 41.63 | 41.09 | 41.54 | 2,390,978 | +0.17(+0.42%) |
Jun 24, 2010 | 41.48 | 42.02 | 41.25 | 41.37 | 1,426,804 | -0.34(-0.82%) |
Jun 23, 2010 | 41.80 | 42.07 | 41.38 | 41.71 | 1,090,449 | -0.09(-0.23%) |
Jun 22, 2010 | 43.01 | 43.11 | 41.65 | 41.81 | 1,584,688 | -1.10(-2.57%) |
Jun 21, 2010 | 43.24 | 43.37 | 42.60 | 42.91 | 1,614,695 | +0.04(+0.08%) |
Jun 18, 2010 | 43.15 | 43.21 | 42.73 | 42.87 | 2,025,263 | -0.20(-0.47%) |
Jun 17, 2010 | 43.26 | 43.29 | 42.44 | 43.08 | 1,241,472 | +0.04(+0.10%) |
Jun 16, 2010 | 42.89 | 43.26 | 42.69 | 43.03 | 1,860,461 | -0.03(-0.07%) |
Jun 15, 2010 | 42.63 | 43.13 | 42.50 | 43.06 | 2,060,960 | +0.45(+1.06%) |
Jun 14, 2010 | 42.48 | 43.03 | 42.36 | 42.61 | 2,090,473 | +0.36(+0.84%) |
Jun 11, 2010 | 41.20 | 42.28 | 40.99 | 42.26 | 1,756,656 | +0.56(+1.34%) |
Jun 10, 2010 | 41.20 | 41.89 | 41.01 | 41.70 | 2,965,477 | +1.75(+4.38%) |
Jun 09, 2010 | 39.86 | 40.83 | 39.82 | 39.95 | 2,353,934 | +0.11(+0.27%) |
Jun 08, 2010 | 39.71 | 39.99 | 39.12 | 39.84 | 2,448,126 | +0.10(+0.26%) |
Jun 07, 2010 | 40.60 | 40.78 | 39.67 | 39.74 | 3,012,476 | -0.84(-2.07%) |
Jun 04, 2010 | 41.50 | 41.54 | 40.41 | 40.58 | 2,549,476 | -1.56(-3.70%) |
Jun 03, 2010 | 42.34 | 42.63 | 41.67 | 42.13 | 1,991,609 | -0.06(-0.14%) |
Jun 02, 2010 | 41.01 | 42.19 | 41.01 | 42.19 | 1,825,559 | +0.94(+2.27%) |
Jun 01, 2010 | 41.81 | 42.18 | 41.20 | 41.25 | 1,600,268 | -0.74(-1.77%) |
May 28, 2010 | 42.42 | 42.45 | 41.54 | 42.00 | 1,886,511 | -0.43(-1.01%) |
May 27, 2010 | 42.04 | 42.45 | 41.76 | 42.42 | 1,758,452 | +0.97(+2.34%) |
May 26, 2010 | 41.49 | 42.14 | 41.33 | 41.46 | 2,010,508 | -0.03(-0.07%) |
May 25, 2010 | 40.88 | 41.55 | 40.19 | 41.49 | 2,421,268 | +0.05(+0.12%) |
May 24, 2010 | 41.86 | 42.19 | 41.42 | 41.43 | 1,558,938 | -0.61(-1.46%) |
May 21, 2010 | 40.69 | 42.09 | 40.66 | 42.05 | 3,992,126 | +0.83(+2.02%) |
May 20, 2010 | 41.25 | 42.49 | 41.17 | 41.22 | 3,560,229 | -1.67(-3.89%) |
May 19, 2010 | 42.64 | 43.15 | 42.12 | 42.89 | 2,615,145 | +0.09(+0.20%) |
May 18, 2010 | 43.44 | 43.81 | 42.64 | 42.80 | 1,505,228 | -0.39(-0.90%) |
May 17, 2010 | 43.27 | 43.62 | 42.37 | 43.19 | 2,141,571 | +0.11(+0.25%) |
May 14, 2010 | 43.35 | 43.55 | 42.69 | 43.08 | 2,706,110 | -0.72(-1.63%) |
May 13, 2010 | 43.84 | 44.35 | 43.77 | 43.80 | 2,299,830 | -0.45(-1.01%) |
May 12, 2010 | 43.86 | 44.45 | 43.72 | 44.25 | 1,867,828 | +0.39(+0.89%) |
May 11, 2010 | 44.22 | 44.33 | 43.34 | 43.86 | 2,514,379 | +0.00(+0.00%) |
May 10, 2010 | 43.10 | 43.86 | 42.64 | 43.86 | 3,639,801 | +2.06(+4.93%) |
May 07, 2010 | 42.75 | 42.95 | 41.63 | 41.80 | 4,690,924 | -0.96(-2.25%) |
May 06, 2010 | 43.90 | 44.26 | 41.38 | 42.76 | 4,133,307 | -1.12(-2.55%) |
May 05, 2010 | 43.88 | 44.46 | 43.59 | 43.88 | 2,890,163 | +0.01(+0.02%) |
May 04, 2010 | 44.41 | 44.43 | 43.45 | 43.87 | 2,737,034 | -0.77(-1.73%) |