Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.95 | 58.06 | 56.83 | 57.08 | 2,074,723 | -0.83(-1.43%) |
Apr 28, 2011 | 58.73 | 59.03 | 57.31 | 57.91 | 2,007,227 | -0.81(-1.38%) |
Apr 27, 2011 | 60.27 | 60.93 | 56.70 | 58.71 | 5,818,843 | +0.52(+0.90%) |
Apr 26, 2011 | 57.89 | 58.22 | 57.30 | 58.19 | 2,028,974 | +0.42(+0.73%) |
Apr 25, 2011 | 57.88 | 58.03 | 57.12 | 57.77 | 927,525 | -0.06(-0.10%) |
Apr 21, 2011 | 57.12 | 57.98 | 56.80 | 57.83 | 943,095 | +0.71(+1.24%) |
Apr 20, 2011 | 57.77 | 57.99 | 56.65 | 57.12 | 1,831,490 | +0.09(+0.16%) |
Apr 19, 2011 | 56.49 | 57.74 | 56.49 | 57.02 | 1,805,674 | +0.81(+1.44%) |
Apr 18, 2011 | 55.91 | 56.47 | 55.51 | 56.22 | 1,536,217 | -0.54(-0.96%) |
Apr 15, 2011 | 56.18 | 57.10 | 55.89 | 56.76 | 1,577,163 | +0.64(+1.13%) |
Apr 14, 2011 | 55.63 | 56.19 | 55.10 | 56.12 | 1,234,308 | +0.07(+0.12%) |
Apr 13, 2011 | 56.11 | 56.42 | 55.50 | 56.06 | 1,829,305 | +0.20(+0.36%) |
Apr 12, 2011 | 54.78 | 56.02 | 54.63 | 55.86 | 1,204,210 | +0.77(+1.39%) |
Apr 11, 2011 | 54.73 | 55.27 | 54.67 | 55.09 | 1,265,478 | +0.40(+0.73%) |
Apr 08, 2011 | 55.99 | 56.24 | 54.45 | 54.69 | 1,436,563 | -1.07(-1.91%) |
Apr 07, 2011 | 55.78 | 56.28 | 55.30 | 55.76 | 838,318 | -0.20(-0.36%) |
Apr 06, 2011 | 56.57 | 56.67 | 55.63 | 55.96 | 879,921 | -0.18(-0.32%) |
Apr 05, 2011 | 56.23 | 56.61 | 55.70 | 56.14 | 1,386,023 | -0.26(-0.47%) |
Apr 04, 2011 | 57.03 | 57.30 | 56.23 | 56.40 | 1,805,946 | -0.58(-1.01%) |
Apr 01, 2011 | 56.92 | 57.62 | 56.81 | 56.98 | 2,933,246 | +0.44(+0.78%) |
Mar 31, 2011 | 55.60 | 57.75 | 55.60 | 56.53 | 3,992,422 | +0.77(+1.39%) |
Mar 30, 2011 | 55.76 | 55.76 | 55.76 | 55.76 | 1,977,584 | +1.76(+3.25%) |
Mar 29, 2011 | 53.92 | 54.10 | 53.39 | 54.00 | 1,178,758 | +0.09(+0.17%) |
Mar 28, 2011 | 54.43 | 54.71 | 53.90 | 53.91 | 870,072 | -0.46(-0.84%) |
Mar 25, 2011 | 53.92 | 54.99 | 53.88 | 54.37 | 944,591 | +0.50(+0.93%) |
Mar 24, 2011 | 53.83 | 54.11 | 53.10 | 53.87 | 1,430,747 | +0.36(+0.68%) |
Mar 23, 2011 | 52.99 | 53.72 | 52.52 | 53.50 | 1,129,688 | +0.39(+0.74%) |
Mar 22, 2011 | 53.63 | 53.72 | 52.98 | 53.11 | 1,213,870 | -0.53(-0.99%) |
Mar 21, 2011 | 53.78 | 53.91 | 53.41 | 53.64 | 1,742,043 | +0.59(+1.11%) |
Mar 18, 2011 | 53.49 | 53.58 | 52.51 | 53.05 | 3,733,194 | +0.35(+0.67%) |
Mar 17, 2011 | 53.89 | 53.89 | 52.42 | 52.70 | 2,011,425 | -0.04(-0.08%) |
Mar 16, 2011 | 53.81 | 53.98 | 52.48 | 52.74 | 2,925,582 | -1.18(-2.19%) |
Mar 15, 2011 | 53.86 | 54.41 | 53.63 | 53.92 | 2,769,975 | -0.39(-0.72%) |
Mar 14, 2011 | 54.86 | 54.97 | 53.83 | 54.31 | 1,675,580 | -0.89(-1.61%) |
Mar 11, 2011 | 54.43 | 55.53 | 54.20 | 55.20 | 1,598,482 | +0.71(+1.30%) |
Mar 10, 2011 | 54.75 | 55.24 | 54.19 | 54.49 | 1,375,561 | -1.05(-1.88%) |
Mar 09, 2011 | 55.09 | 55.86 | 54.79 | 55.53 | 1,645,263 | +0.32(+0.59%) |
Mar 08, 2011 | 53.52 | 55.78 | 53.49 | 55.21 | 3,144,509 | +1.98(+3.72%) |
Mar 07, 2011 | 53.91 | 54.30 | 53.00 | 53.23 | 1,264,605 | -0.38(-0.70%) |
Mar 04, 2011 | 54.56 | 54.57 | 53.14 | 53.61 | 1,674,762 | -0.93(-1.71%) |
Mar 03, 2011 | 53.78 | 54.64 | 53.46 | 54.54 | 1,928,507 | +1.34(+2.51%) |
Mar 02, 2011 | 53.22 | 53.81 | 52.91 | 53.20 | 1,723,977 | +0.09(+0.16%) |
Mar 01, 2011 | 54.69 | 54.79 | 53.09 | 53.12 | 2,731,445 | -1.52(-2.79%) |
Feb 28, 2011 | 54.36 | 54.96 | 54.06 | 54.64 | 2,462,295 | +0.65(+1.20%) |
Feb 25, 2011 | 53.71 | 54.17 | 53.43 | 53.99 | 2,072,469 | +0.55(+1.03%) |
Feb 24, 2011 | 53.73 | 53.94 | 53.11 | 53.44 | 3,409,842 | -0.21(-0.40%) |
Feb 23, 2011 | 53.67 | 54.30 | 52.65 | 53.65 | 2,141,028 | -0.12(-0.22%) |
Feb 22, 2011 | 54.47 | 54.47 | 53.47 | 53.77 | 2,131,958 | -1.20(-2.18%) |
Feb 18, 2011 | 55.15 | 55.58 | 54.76 | 54.97 | 2,896,990 | +0.11(+0.19%) |
Feb 17, 2011 | 54.49 | 55.23 | 54.27 | 54.87 | 2,226,447 | +0.04(+0.07%) |
Feb 16, 2011 | 55.37 | 55.89 | 54.29 | 54.83 | 3,184,205 | -0.47(-0.85%) |
Feb 15, 2011 | 56.13 | 56.43 | 55.19 | 55.29 | 2,287,097 | -1.00(-1.78%) |
Feb 14, 2011 | 56.97 | 57.12 | 56.24 | 56.30 | 1,793,249 | -0.82(-1.44%) |
Feb 11, 2011 | 57.01 | 57.38 | 56.30 | 57.12 | 1,940,801 | -0.33(-0.57%) |
Feb 10, 2011 | 56.21 | 57.75 | 56.18 | 57.45 | 1,950,100 | +0.92(+1.63%) |
Feb 09, 2011 | 56.61 | 57.28 | 56.30 | 56.53 | 1,777,121 | -0.18(-0.31%) |
Feb 08, 2011 | 56.94 | 57.11 | 56.07 | 56.70 | 1,710,951 | -0.22(-0.38%) |
Feb 07, 2011 | 56.78 | 57.53 | 56.57 | 56.92 | 2,442,392 | +0.28(+0.50%) |
Feb 04, 2011 | 56.48 | 56.95 | 55.95 | 56.64 | 2,625,335 | +0.19(+0.34%) |
Feb 03, 2011 | 54.78 | 56.46 | 54.37 | 56.45 | 5,187,468 | +1.37(+2.49%) |
Feb 02, 2011 | 53.04 | 55.84 | 52.54 | 55.08 | 11,307,044 | -1.20(-2.13%) |
Feb 01, 2011 | 56.78 | 57.07 | 55.96 | 56.28 | 5,347,711 | -0.05(-0.09%) |
Jan 31, 2011 | 59.27 | 59.35 | 56.24 | 56.33 | 6,563,428 | -2.91(-4.92%) |
Jan 28, 2011 | 60.22 | 60.80 | 59.04 | 59.24 | 3,507,884 | -0.90(-1.49%) |
Jan 27, 2011 | 58.58 | 60.17 | 58.19 | 60.14 | 2,561,372 | +1.66(+2.84%) |
Jan 26, 2011 | 58.02 | 59.12 | 57.53 | 58.48 | 1,670,113 | +0.65(+1.13%) |
Jan 25, 2011 | 57.51 | 57.96 | 56.99 | 57.82 | 1,270,375 | +0.14(+0.24%) |
Jan 24, 2011 | 58.37 | 58.37 | 57.11 | 57.69 | 2,646,192 | -0.59(-1.01%) |
Jan 21, 2011 | 57.55 | 59.09 | 57.45 | 58.27 | 2,986,068 | +1.23(+2.15%) |
Jan 20, 2011 | 56.44 | 57.53 | 55.96 | 57.05 | 1,632,110 | +0.41(+0.72%) |
Jan 19, 2011 | 57.48 | 57.54 | 56.18 | 56.64 | 2,006,419 | -0.83(-1.44%) |
Jan 18, 2011 | 58.00 | 58.11 | 57.03 | 57.47 | 1,342,783 | -0.67(-1.14%) |
Jan 14, 2011 | 57.52 | 58.21 | 57.34 | 58.13 | 1,318,016 | +0.51(+0.88%) |
Jan 13, 2011 | 58.94 | 59.06 | 57.44 | 57.63 | 2,146,086 | -1.46(-2.48%) |
Jan 12, 2011 | 58.27 | 59.29 | 57.73 | 59.09 | 1,931,686 | +1.25(+2.16%) |
Jan 11, 2011 | 58.28 | 58.56 | 57.63 | 57.84 | 1,200,091 | -0.07(-0.13%) |
Jan 10, 2011 | 57.58 | 58.06 | 56.68 | 57.91 | 1,510,776 | +0.27(+0.47%) |
Jan 07, 2011 | 58.01 | 58.75 | 56.90 | 57.64 | 1,869,595 | -0.24(-0.42%) |
Jan 06, 2011 | 59.04 | 59.12 | 57.51 | 57.88 | 2,289,009 | -1.26(-2.13%) |
Jan 05, 2011 | 58.27 | 59.55 | 58.04 | 59.14 | 1,341,854 | +0.40(+0.67%) |
Jan 04, 2011 | 59.54 | 59.83 | 58.16 | 58.75 | 1,472,847 | -0.86(-1.44%) |
Jan 03, 2011 | 59.12 | 59.81 | 58.91 | 59.60 | 1,681,263 | +1.08(+1.85%) |
Dec 31, 2010 | 59.08 | 59.17 | 58.42 | 58.52 | 1,016,998 | -0.65(-1.10%) |
Dec 30, 2010 | 59.30 | 59.68 | 59.00 | 59.17 | 701,099 | -0.12(-0.20%) |
Dec 29, 2010 | 59.50 | 60.14 | 59.25 | 59.29 | 1,140,146 | -0.20(-0.34%) |
Dec 28, 2010 | 59.75 | 59.81 | 59.17 | 59.50 | 691,606 | -0.01(-0.02%) |
Dec 27, 2010 | 58.90 | 59.82 | 58.65 | 59.51 | 664,655 | +0.31(+0.52%) |
Dec 23, 2010 | 58.92 | 59.92 | 58.80 | 59.20 | 1,301,307 | -0.04(-0.07%) |
Dec 22, 2010 | 58.56 | 59.33 | 58.54 | 59.24 | 1,140,091 | +0.67(+1.15%) |
Dec 21, 2010 | 58.64 | 58.81 | 57.95 | 58.57 | 2,075,640 | +0.20(+0.34%) |
Dec 20, 2010 | 59.56 | 59.95 | 58.36 | 58.37 | 1,959,764 | -0.98(-1.64%) |
Dec 17, 2010 | 59.27 | 59.52 | 58.63 | 59.35 | 1,955,283 | +0.37(+0.63%) |
Dec 16, 2010 | 57.72 | 59.91 | 57.72 | 58.98 | 3,128,333 | +1.52(+2.65%) |
Dec 15, 2010 | 57.96 | 58.87 | 57.26 | 57.46 | 1,854,389 | -0.49(-0.84%) |
Dec 14, 2010 | 56.49 | 58.84 | 56.17 | 57.94 | 5,032,945 | +1.56(+2.77%) |
Dec 13, 2010 | 56.87 | 57.10 | 56.25 | 56.38 | 1,757,258 | -0.11(-0.19%) |
Dec 10, 2010 | 56.65 | 56.65 | 55.62 | 56.49 | 2,073,580 | +0.03(+0.06%) |
Dec 09, 2010 | 55.47 | 56.55 | 55.02 | 56.45 | 2,607,468 | +1.43(+2.60%) |
Dec 08, 2010 | 55.87 | 56.04 | 54.27 | 55.02 | 2,418,132 | -0.67(-1.21%) |
Dec 07, 2010 | 55.91 | 56.46 | 55.42 | 55.70 | 3,344,414 | +0.52(+0.94%) |
Dec 06, 2010 | 53.63 | 55.33 | 53.11 | 55.18 | 4,212,588 | +2.43(+4.61%) |
Dec 03, 2010 | 51.45 | 53.03 | 51.11 | 52.74 | 3,487,474 | +0.82(+1.59%) |
Dec 02, 2010 | 49.12 | 52.03 | 49.06 | 51.92 | 4,260,779 | +2.97(+6.07%) |
Dec 01, 2010 | 48.87 | 50.06 | 48.70 | 48.95 | 4,006,101 | +0.86(+1.78%) |
Nov 30, 2010 | 48.89 | 49.00 | 48.06 | 48.09 | 2,911,984 | -1.40(-2.84%) |
Nov 29, 2010 | 49.25 | 49.80 | 48.67 | 49.50 | 1,664,307 | +0.09(+0.17%) |
Nov 26, 2010 | 49.37 | 49.73 | 49.08 | 49.41 | 719,068 | -0.48(-0.96%) |
Nov 24, 2010 | 49.54 | 49.89 | 49.89 | 49.89 | 1,599,958 | +0.94(+1.91%) |
Nov 23, 2010 | 49.21 | 49.46 | 48.73 | 48.96 | 1,764,907 | -0.88(-1.76%) |
Nov 22, 2010 | 50.35 | 50.50 | 49.69 | 49.83 | 2,655,430 | -0.65(-1.28%) |
Nov 19, 2010 | 50.06 | 50.74 | 49.66 | 50.48 | 2,033,256 | +0.31(+0.62%) |
Nov 18, 2010 | 49.56 | 50.77 | 49.08 | 50.17 | 3,463,708 | +1.17(+2.39%) |
Nov 17, 2010 | 48.81 | 49.25 | 48.61 | 49.00 | 1,690,738 | +0.40(+0.83%) |
Nov 16, 2010 | 48.87 | 49.45 | 48.22 | 48.59 | 2,970,584 | -0.64(-1.29%) |
Nov 15, 2010 | 48.93 | 49.75 | 48.88 | 49.23 | 3,547,178 | +0.67(+1.39%) |
Nov 12, 2010 | 49.40 | 50.04 | 48.10 | 48.55 | 5,585,489 | -1.31(-2.63%) |
Nov 11, 2010 | 50.28 | 50.44 | 49.49 | 49.87 | 2,966,880 | -0.99(-1.94%) |
Nov 10, 2010 | 50.00 | 50.91 | 49.73 | 50.85 | 2,087,898 | +0.78(+1.56%) |
Nov 09, 2010 | 51.44 | 51.68 | 49.80 | 50.07 | 3,522,405 | -1.32(-2.57%) |
Nov 08, 2010 | 52.10 | 52.11 | 50.74 | 51.40 | 3,094,756 | -1.05(-2.00%) |
Nov 05, 2010 | 52.37 | 52.90 | 51.97 | 52.45 | 2,794,951 | +0.18(+0.34%) |
Nov 04, 2010 | 51.61 | 52.33 | 51.23 | 52.27 | 3,058,766 | +1.53(+3.02%) |
Nov 03, 2010 | 50.54 | 51.08 | 50.17 | 50.74 | 3,243,717 | +0.16(+0.31%) |
Nov 02, 2010 | 49.73 | 50.86 | 48.96 | 50.58 | 2,838,107 | +1.28(+2.59%) |
Nov 01, 2010 | 49.94 | 50.21 | 48.75 | 49.30 | 1,967,856 | -0.37(-0.74%) |
Oct 29, 2010 | 50.57 | 50.83 | 49.34 | 49.67 | 4,711,948 | -0.77(-1.52%) |
Oct 28, 2010 | 53.30 | 53.30 | 50.43 | 50.43 | 4,481,673 | -2.65(-4.99%) |
Oct 27, 2010 | 54.55 | 54.55 | 50.97 | 53.08 | 8,442,596 | -2.47(-4.45%) |
Oct 25, 2010 | 56.51 | 57.27 | 55.50 | 55.55 | 2,243,303 | -0.49(-0.88%) |
Oct 22, 2010 | 56.05 | 56.27 | 55.29 | 56.04 | 1,388,677 | +0.01(+0.01%) |
Oct 21, 2010 | 56.06 | 57.29 | 55.61 | 56.04 | 2,135,759 | +0.30(+0.54%) |
Oct 20, 2010 | 56.21 | 56.21 | 54.78 | 55.73 | 4,759,961 | -0.33(-0.60%) |
Oct 19, 2010 | 55.19 | 57.74 | 55.16 | 56.07 | 3,398,444 | -0.10(-0.19%) |
Oct 18, 2010 | 55.39 | 56.97 | 54.96 | 56.17 | 4,322,671 | +0.90(+1.62%) |
Oct 15, 2010 | 56.05 | 56.21 | 54.55 | 55.28 | 3,007,865 | -0.04(-0.07%) |
Oct 14, 2010 | 56.72 | 56.92 | 54.93 | 55.31 | 2,299,299 | -1.44(-2.54%) |
Oct 13, 2010 | 55.39 | 57.25 | 55.36 | 56.76 | 4,183,511 | +1.56(+2.82%) |
Oct 12, 2010 | 54.34 | 55.29 | 53.87 | 55.20 | 2,776,600 | +0.79(+1.46%) |
Oct 11, 2010 | 54.23 | 55.43 | 54.23 | 54.40 | 2,701,899 | +0.19(+0.35%) |
Oct 08, 2010 | 54.21 | 54.48 | 52.73 | 54.21 | 1,865,094 | +1.45(+2.74%) |
Oct 07, 2010 | 53.93 | 54.06 | 52.07 | 52.77 | 2,488,362 | -0.88(-1.65%) |
Oct 06, 2010 | 54.25 | 54.69 | 53.01 | 53.65 | 2,043,957 | -0.73(-1.35%) |
Oct 05, 2010 | 53.00 | 54.80 | 52.31 | 54.38 | 3,390,145 | +2.02(+3.85%) |
Oct 04, 2010 | 52.23 | 52.61 | 51.67 | 52.37 | 1,953,362 | -0.16(-0.31%) |
Oct 01, 2010 | 52.53 | 53.88 | 51.96 | 52.53 | 2,425,701 | -0.50(-0.93%) |
Sep 30, 2010 | 53.03 | 54.02 | 51.43 | 53.03 | 1,723 | +0.14(+0.26%) |
Sep 29, 2010 | 51.58 | 53.58 | 51.30 | 52.89 | 152 | +1.18(+2.28%) |
Sep 28, 2010 | 51.01 | 51.93 | 49.98 | 51.71 | 3,867,816 | +0.81(+1.58%) |
Sep 27, 2010 | 52.05 | 52.05 | 50.80 | 50.91 | 2,657,195 | -0.94(-1.82%) |
Sep 24, 2010 | 50.65 | 52.19 | 50.47 | 51.85 | 3,219,874 | +2.15(+4.34%) |
Sep 23, 2010 | 49.36 | 51.16 | 49.17 | 49.69 | 3,120,181 | -0.47(-0.93%) |
Sep 22, 2010 | 51.15 | 52.26 | 50.13 | 50.16 | 3,947,550 | -1.24(-2.41%) |
Sep 21, 2010 | 52.73 | 53.45 | 51.12 | 51.40 | 839 | -0.92(-1.77%) |
Sep 20, 2010 | 49.11 | 52.42 | 48.98 | 52.32 | 5,463,062 | +3.53(+7.24%) |
Sep 17, 2010 | 48.79 | 48.92 | 47.55 | 48.79 | 3,573,463 | +1.13(+2.36%) |
Sep 15, 2010 | 47.21 | 47.70 | 46.84 | 47.66 | 3,118,283 | +0.29(+0.62%) |
Sep 14, 2010 | 47.16 | 47.85 | 46.57 | 47.37 | 3,773,931 | +0.46(+0.98%) |
Sep 13, 2010 | 48.67 | 48.91 | 46.50 | 46.91 | 5,404,555 | -0.94(-1.97%) |
Sep 10, 2010 | 49.72 | 49.90 | 47.71 | 47.85 | 4,969,813 | -1.79(-3.61%) |
Sep 09, 2010 | 51.42 | 51.76 | 49.42 | 49.65 | 2,994,013 | -1.09(-2.16%) |
Sep 08, 2010 | 49.77 | 51.04 | 49.77 | 50.74 | 2,890,455 | +0.98(+1.96%) |
Sep 07, 2010 | 51.37 | 51.46 | 49.55 | 49.77 | 2,795,169 | -2.11(-4.07%) |
Sep 03, 2010 | 51.31 | 52.29 | 50.89 | 51.88 | 2,131,469 | +1.26(+2.48%) |
Sep 02, 2010 | 51.10 | 51.25 | 50.01 | 50.62 | 235 | -0.44(-0.86%) |
Sep 01, 2010 | 49.45 | 51.08 | 49.29 | 51.06 | 2,604,946 | +2.54(+5.24%) |
Aug 31, 2010 | 48.44 | 49.72 | 47.99 | 48.52 | 8,244 | -0.15(-0.31%) |
Aug 30, 2010 | 49.00 | 50.16 | 48.63 | 48.67 | 2,603,283 | -0.84(-1.69%) |
Aug 27, 2010 | 49.50 | 49.75 | 47.73 | 49.50 | 2,358,827 | -0.21(-0.42%) |
Aug 26, 2010 | 49.71 | 50.51 | 48.74 | 49.71 | 2,395,217 | -0.18(-0.37%) |
Aug 25, 2010 | 48.71 | 50.18 | 48.21 | 49.90 | 3,554,747 | +0.93(+1.90%) |
Aug 24, 2010 | 49.75 | 50.34 | 48.66 | 48.97 | 153 | -1.64(-3.24%) |
Aug 23, 2010 | 50.60 | 52.51 | 50.22 | 50.61 | 4,618,173 | +0.08(+0.17%) |
Aug 20, 2010 | 50.35 | 50.62 | 49.56 | 50.52 | 2,520,119 | -0.28(-0.55%) |
Aug 19, 2010 | 51.71 | 52.02 | 49.79 | 50.80 | 153 | -1.28(-2.46%) |
Aug 18, 2010 | 51.71 | 52.48 | 50.73 | 52.09 | 191 | +0.36(+0.69%) |
Aug 17, 2010 | 50.97 | 52.60 | 50.69 | 51.73 | 2,763,409 | +1.46(+2.90%) |
Aug 16, 2010 | 49.71 | 50.99 | 49.25 | 50.27 | 3,003,606 | +0.29(+0.59%) |
Aug 13, 2010 | 49.98 | 50.79 | 49.78 | 49.98 | 2,443,946 | -0.91(-1.78%) |
Aug 12, 2010 | 51.09 | 51.85 | 50.49 | 50.88 | 3,456,356 | -0.74(-1.44%) |
Aug 11, 2010 | 52.91 | 52.91 | 51.42 | 51.62 | 230 | -2.27(-4.21%) |
Aug 10, 2010 | 55.64 | 55.64 | 53.58 | 53.89 | 3,791,741 | -2.16(-3.86%) |
Aug 09, 2010 | 55.64 | 56.53 | 55.49 | 56.05 | 1,975,580 | +0.75(+1.35%) |
Aug 06, 2010 | 55.30 | 55.47 | 54.28 | 55.30 | 1,730,118 | -0.27(-0.48%) |
Aug 05, 2010 | 55.25 | 56.17 | 54.93 | 55.57 | 2,407,089 | -0.35(-0.62%) |
Aug 04, 2010 | 55.82 | 56.22 | 55.13 | 55.92 | 1,709,995 | +0.50(+0.90%) |
Aug 03, 2010 | 56.50 | 56.50 | 54.83 | 55.41 | 2,542,032 | -1.08(-1.91%) |
Aug 02, 2010 | 54.95 | 56.92 | 54.51 | 56.50 | 3,209,163 | +2.25(+4.14%) |
Jul 30, 2010 | 54.25 | 54.48 | 53.42 | 54.25 | 2,765,183 | -0.53(-0.96%) |
Jul 29, 2010 | 55.04 | 55.28 | 53.27 | 54.78 | 2,728,496 | -0.11(-0.20%) |
Jul 28, 2010 | 56.12 | 56.33 | 54.48 | 54.89 | 153 | -1.24(-2.20%) |
Jul 27, 2010 | 58.12 | 58.21 | 55.42 | 56.12 | 46,187 | -1.30(-2.27%) |
Jul 26, 2010 | 56.03 | 58.20 | 55.49 | 57.43 | 2,472,113 | +1.44(+2.57%) |
Jul 23, 2010 | 55.99 | 56.28 | 54.84 | 55.99 | 3,186,537 | -0.15(-0.27%) |
Jul 22, 2010 | 56.98 | 57.51 | 55.48 | 56.14 | 4,534,332 | +0.02(+0.03%) |
Jul 21, 2010 | 58.10 | 58.56 | 55.10 | 56.12 | 5,614,903 | -1.65(-2.85%) |
Jul 20, 2010 | 57.77 | 59.43 | 55.86 | 57.77 | 10,357,250 | -1.73(-2.91%) |
Jul 19, 2010 | 58.88 | 59.85 | 56.95 | 59.50 | 4,205,966 | +0.62(+1.05%) |
Jul 16, 2010 | 58.88 | 61.40 | 58.50 | 58.88 | 3,252,427 | -1.86(-3.07%) |
Jul 15, 2010 | 62.88 | 62.88 | 59.62 | 60.74 | 2,101,159 | -1.57(-2.52%) |
Jul 14, 2010 | 61.51 | 63.11 | 60.88 | 62.31 | 307 | +0.70(+1.14%) |
Jul 13, 2010 | 60.05 | 61.93 | 59.58 | 61.61 | 307 | +2.58(+4.37%) |
Jul 12, 2010 | 59.76 | 60.42 | 57.86 | 59.03 | 1,256,665 | -1.14(-1.89%) |
Jul 09, 2010 | 60.17 | 60.32 | 58.64 | 60.17 | 1,501,200 | +1.37(+2.33%) |
Jul 08, 2010 | 59.21 | 60.18 | 57.60 | 58.80 | 1,689 | +0.10(+0.17%) |
Jul 07, 2010 | 54.42 | 58.87 | 54.42 | 58.70 | 4,285,763 | +4.36(+8.02%) |
Jul 06, 2010 | 55.77 | 56.35 | 53.42 | 54.35 | 591 | -0.42(-0.77%) |
Jul 02, 2010 | 54.77 | 56.58 | 54.38 | 54.77 | 1,886,298 | -0.81(-1.46%) |
Jul 01, 2010 | 57.46 | 57.46 | 53.45 | 55.58 | 4,652,607 | -1.61(-2.81%) |
Jun 30, 2010 | 58.53 | 59.15 | 57.04 | 57.19 | 1,340 | -1.38(-2.36%) |
Jun 29, 2010 | 61.24 | 61.24 | 57.97 | 58.57 | 3,247,621 | -4.37(-6.94%) |
Jun 25, 2010 | 62.94 | 63.00 | 60.87 | 62.94 | 2,862,420 | +1.54(+2.50%) |
Jun 24, 2010 | 63.14 | 63.56 | 60.76 | 61.41 | 2,364,861 | -2.23(-3.50%) |
Jun 23, 2010 | 63.76 | 64.44 | 61.90 | 63.63 | 2,434,254 | -0.15(-0.23%) |
Jun 22, 2010 | 67.58 | 67.85 | 63.39 | 63.78 | 2,309,833 | -3.64(-5.40%) |
Jun 21, 2010 | 67.11 | 68.69 | 66.88 | 67.42 | 2,692,148 | +1.41(+2.14%) |
Jun 18, 2010 | 66.01 | 66.66 | 65.49 | 66.01 | 1,605,991 | -0.33(-0.49%) |
Jun 17, 2010 | 67.47 | 67.47 | 64.81 | 66.34 | 1,645,931 | -0.61(-0.91%) |
Jun 16, 2010 | 66.38 | 67.59 | 65.05 | 66.95 | 2,273,247 | +0.21(+0.31%) |
Jun 15, 2010 | 64.55 | 66.88 | 64.01 | 66.74 | 153 | +2.77(+4.33%) |
Jun 14, 2010 | 65.24 | 65.60 | 63.70 | 63.97 | 2,927,670 | -0.01(-0.01%) |
Jun 11, 2010 | 64.00 | 65.24 | 62.64 | 63.98 | 2,601,739 | -1.00(-1.53%) |
Jun 10, 2010 | 63.33 | 65.18 | 62.99 | 64.98 | 2,116,537 | +3.13(+5.07%) |
Jun 09, 2010 | 61.71 | 64.05 | 61.40 | 61.84 | 3,034,522 | +0.56(+0.91%) |
Jun 08, 2010 | 60.63 | 61.91 | 58.75 | 61.28 | 2,989,518 | +1.14(+1.89%) |
Jun 07, 2010 | 62.75 | 62.79 | 60.07 | 60.14 | 2,673,753 | -2.15(-3.45%) |
Jun 04, 2010 | 62.29 | 65.23 | 61.84 | 62.29 | 2,233,353 | -3.67(-5.57%) |
Jun 03, 2010 | 67.43 | 67.65 | 65.26 | 65.97 | 2,014,972 | -1.47(-2.17%) |
Jun 02, 2010 | 65.07 | 67.45 | 64.50 | 67.43 | 12,469 | +2.97(+4.61%) |
Jun 01, 2010 | 66.70 | 68.23 | 64.34 | 64.46 | 2,658,215 | -3.56(-5.23%) |
May 28, 2010 | 68.02 | 69.57 | 67.40 | 68.02 | 2,399,343 | -0.14(-0.21%) |
May 27, 2010 | 65.30 | 68.97 | 65.30 | 68.16 | 3,994,871 | +3.69(+5.72%) |
May 26, 2010 | 65.44 | 67.31 | 64.04 | 64.47 | 2,449,647 | -0.03(-0.04%) |
May 25, 2010 | 62.04 | 64.57 | 61.29 | 64.50 | 2,759,963 | +1.09(+1.73%) |
May 24, 2010 | 63.61 | 65.25 | 63.34 | 63.41 | 1,925,822 | -1.09(-1.70%) |
May 21, 2010 | 59.97 | 64.66 | 59.13 | 64.50 | 4,496,497 | +3.84(+6.32%) |
May 20, 2010 | 60.62 | 62.82 | 60.33 | 60.66 | 307 | -4.21(-6.49%) |
May 19, 2010 | 67.41 | 67.73 | 63.60 | 64.88 | 4,880,901 | -2.88(-4.25%) |
May 18, 2010 | 70.79 | 71.99 | 67.41 | 67.76 | 301,740 | -2.37(-3.38%) |
May 17, 2010 | 69.33 | 70.42 | 67.36 | 70.12 | 2,317,594 | +0.93(+1.34%) |
May 14, 2010 | 69.20 | 69.94 | 67.98 | 69.20 | 1,513,042 | -1.32(-1.88%) |
May 13, 2010 | 72.13 | 72.54 | 70.10 | 70.52 | 2,046,883 | -1.74(-2.41%) |
May 12, 2010 | 68.77 | 72.50 | 68.59 | 72.26 | 2,708,598 | +4.00(+5.86%) |
May 11, 2010 | 69.66 | 69.97 | 68.16 | 68.26 | 2,858,042 | -0.91(-1.31%) |
May 10, 2010 | 67.99 | 69.20 | 67.74 | 69.16 | 3,455,540 | +5.51(+8.66%) |
May 07, 2010 | 67.08 | 67.52 | 63.27 | 63.65 | 3,818,627 | +0.09(+0.14%) |
May 06, 2010 | 67.33 | 68.53 | 61.87 | 63.56 | 6,784 | -4.83(-7.06%) |
May 05, 2010 | 68.29 | 68.88 | 66.45 | 68.39 | 4,770,629 | -2.39(-3.38%) |
May 04, 2010 | 71.89 | 71.96 | 70.29 | 70.79 | 2,908,072 | -1.67(-2.30%) |