Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.70 | 55.09 | 54.51 | 54.89 | 6,414,740 | +0.20(+0.36%) |
Apr 28, 2011 | 54.67 | 54.98 | 54.34 | 54.69 | 5,695,796 | +0.11(+0.21%) |
Apr 27, 2011 | 54.26 | 54.65 | 53.98 | 54.58 | 8,213,614 | +0.65(+1.21%) |
Apr 26, 2011 | 54.11 | 54.21 | 53.66 | 53.93 | 6,928,147 | -0.13(-0.25%) |
Apr 25, 2011 | 53.74 | 54.15 | 53.65 | 54.06 | 5,466,489 | +0.15(+0.29%) |
Apr 21, 2011 | 54.25 | 54.46 | 53.62 | 53.91 | 13,459,409 | -1.04(-1.90%) |
Apr 20, 2011 | 54.10 | 54.96 | 54.09 | 54.95 | 11,368,248 | +1.26(+2.35%) |
Apr 19, 2011 | 53.89 | 53.97 | 53.58 | 53.69 | 6,871,075 | -0.28(-0.52%) |
Apr 18, 2011 | 53.90 | 54.22 | 53.55 | 53.97 | 7,047,455 | -0.27(-0.49%) |
Apr 15, 2011 | 54.18 | 54.35 | 53.73 | 54.24 | 6,573,208 | +0.22(+0.40%) |
Apr 14, 2011 | 53.78 | 54.13 | 53.59 | 54.02 | 4,977,503 | +0.13(+0.23%) |
Apr 13, 2011 | 53.95 | 54.29 | 53.62 | 53.90 | 6,940,403 | +0.16(+0.30%) |
Apr 12, 2011 | 53.15 | 53.94 | 53.15 | 53.73 | 6,807,953 | +0.29(+0.54%) |
Apr 11, 2011 | 53.38 | 53.62 | 53.27 | 53.45 | 5,623,405 | +0.15(+0.28%) |
Apr 08, 2011 | 53.45 | 53.54 | 53.12 | 53.30 | 5,271,057 | +0.02(+0.04%) |
Apr 07, 2011 | 53.51 | 53.79 | 53.03 | 53.28 | 7,731,607 | -0.50(-0.93%) |
Apr 06, 2011 | 53.82 | 53.91 | 53.59 | 53.78 | 8,073,757 | +0.08(+0.16%) |
Apr 05, 2011 | 53.45 | 53.79 | 53.25 | 53.69 | 6,102,829 | +0.15(+0.27%) |
Apr 04, 2011 | 53.49 | 53.62 | 53.37 | 53.54 | 4,688,914 | +0.28(+0.53%) |
Apr 01, 2011 | 53.48 | 53.62 | 53.18 | 53.26 | 5,557,832 | -0.07(-0.13%) |
Mar 31, 2011 | 53.16 | 53.59 | 53.10 | 53.33 | 6,428,366 | +0.20(+0.37%) |
Mar 30, 2011 | 53.14 | 53.14 | 53.14 | 53.14 | 4,967,340 | +0.31(+0.58%) |
Mar 29, 2011 | 52.48 | 52.89 | 52.48 | 52.83 | 4,293,401 | +0.26(+0.49%) |
Mar 28, 2011 | 52.96 | 53.01 | 52.57 | 52.57 | 4,396,702 | -0.18(-0.33%) |
Mar 25, 2011 | 52.57 | 53.10 | 52.40 | 52.75 | 6,639,873 | +0.22(+0.43%) |
Mar 24, 2011 | 52.29 | 52.57 | 52.21 | 52.52 | 6,145,998 | +0.28(+0.54%) |
Mar 23, 2011 | 51.69 | 52.33 | 51.64 | 52.24 | 7,216,772 | +0.46(+0.89%) |
Mar 22, 2011 | 51.87 | 52.08 | 51.54 | 51.78 | 6,420,299 | +0.08(+0.15%) |
Mar 21, 2011 | 51.68 | 51.80 | 51.59 | 51.70 | 7,639,188 | +0.54(+1.05%) |
Mar 18, 2011 | 51.51 | 51.72 | 51.09 | 51.16 | 13,112,227 | -0.29(-0.56%) |
Mar 17, 2011 | 51.96 | 52.00 | 51.25 | 51.45 | 8,749,270 | +0.01(+0.03%) |
Mar 16, 2011 | 52.39 | 52.40 | 51.29 | 51.44 | 15,107,479 | -1.22(-2.32%) |
Mar 15, 2011 | 52.70 | 53.04 | 52.62 | 52.65 | 9,922,025 | -0.39(-0.73%) |
Mar 14, 2011 | 53.34 | 53.56 | 52.89 | 53.04 | 11,399,107 | -0.74(-1.38%) |
Mar 11, 2011 | 53.52 | 54.00 | 53.27 | 53.78 | 6,348,982 | +0.04(+0.07%) |
Mar 10, 2011 | 53.02 | 54.15 | 52.77 | 53.75 | 11,641,564 | +0.63(+1.19%) |
Mar 09, 2011 | 53.05 | 53.27 | 52.71 | 53.12 | 7,617,139 | +0.16(+0.30%) |
Mar 08, 2011 | 53.08 | 53.31 | 52.55 | 52.96 | 12,776,746 | -0.52(-0.97%) |
Mar 07, 2011 | 53.54 | 54.14 | 53.23 | 53.47 | 11,349,569 | +0.18(+0.34%) |
Mar 04, 2011 | 53.35 | 53.69 | 52.96 | 53.29 | 7,729,838 | -0.15(-0.28%) |
Mar 03, 2011 | 52.75 | 53.71 | 52.69 | 53.44 | 10,548,416 | +1.09(+2.08%) |
Mar 02, 2011 | 52.33 | 52.43 | 51.62 | 52.35 | 11,178,840 | -0.14(-0.27%) |
Mar 01, 2011 | 53.07 | 53.21 | 52.37 | 52.49 | 12,937,226 | -0.55(-1.04%) |
Feb 28, 2011 | 52.23 | 53.18 | 52.23 | 53.05 | 16,157,092 | +0.87(+1.67%) |
Feb 25, 2011 | 52.50 | 52.81 | 52.16 | 52.18 | 9,282,521 | -0.11(-0.21%) |
Feb 24, 2011 | 52.13 | 52.37 | 51.83 | 52.29 | 10,505,877 | +0.01(+0.03%) |
Feb 23, 2011 | 52.82 | 53.15 | 51.86 | 52.28 | 10,117,332 | -0.35(-0.67%) |
Feb 22, 2011 | 52.80 | 53.15 | 52.51 | 52.63 | 10,117,031 | -0.30(-0.56%) |
Feb 18, 2011 | 52.90 | 53.06 | 52.40 | 52.93 | 7,834,256 | +0.10(+0.20%) |
Feb 17, 2011 | 52.78 | 52.93 | 52.63 | 52.83 | 6,239,876 | -0.03(-0.05%) |
Feb 16, 2011 | 53.03 | 53.08 | 52.67 | 52.85 | 5,838,202 | -0.09(-0.17%) |
Feb 15, 2011 | 52.75 | 53.08 | 52.70 | 52.94 | 5,498,625 | -0.06(-0.12%) |
Feb 14, 2011 | 52.89 | 53.15 | 52.72 | 53.01 | 6,491,612 | +0.07(+0.13%) |
Feb 11, 2011 | 52.70 | 53.00 | 52.50 | 52.94 | 6,614,010 | +0.26(+0.50%) |
Feb 10, 2011 | 52.83 | 53.07 | 52.51 | 52.67 | 7,820,178 | -0.12(-0.22%) |
Feb 09, 2011 | 52.49 | 52.83 | 52.27 | 52.79 | 8,409,467 | +0.40(+0.76%) |
Feb 08, 2011 | 51.71 | 52.82 | 51.59 | 52.39 | 17,057,514 | +1.33(+2.60%) |
Feb 07, 2011 | 51.54 | 51.69 | 50.96 | 51.07 | 16,713,969 | -0.42(-0.81%) |
Feb 04, 2011 | 51.26 | 51.80 | 51.20 | 51.48 | 13,958,470 | -0.11(-0.22%) |
Feb 03, 2011 | 51.34 | 51.64 | 51.32 | 51.59 | 16,003,689 | +0.40(+0.77%) |
Feb 02, 2011 | 51.09 | 51.28 | 50.81 | 51.20 | 8,402,850 | +0.12(+0.23%) |
Feb 01, 2011 | 51.60 | 51.63 | 50.89 | 51.08 | 12,184,786 | -0.14(-0.27%) |
Jan 31, 2011 | 51.31 | 51.44 | 51.00 | 51.22 | 9,165,472 | +0.27(+0.53%) |
Jan 28, 2011 | 51.71 | 51.96 | 50.79 | 50.95 | 13,057,855 | -0.74(-1.44%) |
Jan 27, 2011 | 52.44 | 52.46 | 51.69 | 51.69 | 10,954,379 | -0.57(-1.09%) |
Jan 26, 2011 | 52.55 | 52.64 | 52.25 | 52.26 | 9,593,526 | -0.22(-0.41%) |
Jan 25, 2011 | 52.41 | 52.62 | 52.14 | 52.48 | 10,015,044 | +0.08(+0.16%) |
Jan 24, 2011 | 51.62 | 52.74 | 51.55 | 52.39 | 23,568,122 | +0.24(+0.47%) |
Jan 21, 2011 | 52.67 | 52.67 | 51.89 | 52.15 | 14,136,991 | -0.10(-0.20%) |
Jan 20, 2011 | 52.42 | 52.66 | 51.92 | 52.26 | 11,927,979 | -0.13(-0.25%) |
Jan 19, 2011 | 52.21 | 52.45 | 51.97 | 52.39 | 15,388,414 | +0.47(+0.90%) |
Jan 18, 2011 | 51.90 | 52.39 | 51.66 | 51.92 | 16,150,083 | +0.43(+0.84%) |
Jan 14, 2011 | 50.34 | 51.53 | 50.16 | 51.49 | 15,204,943 | +0.97(+1.91%) |
Jan 13, 2011 | 51.06 | 51.14 | 50.38 | 50.52 | 20,873,728 | -0.65(-1.28%) |
Jan 12, 2011 | 51.71 | 51.71 | 51.07 | 51.18 | 14,927,545 | -0.20(-0.39%) |
Jan 11, 2011 | 51.34 | 51.79 | 51.15 | 51.38 | 12,455,593 | +0.24(+0.46%) |
Jan 10, 2011 | 51.62 | 51.77 | 51.12 | 51.14 | 16,311,818 | -0.56(-1.09%) |
Jan 07, 2011 | 51.69 | 51.85 | 51.16 | 51.71 | 16,214,376 | +0.11(+0.22%) |
Jan 06, 2011 | 52.07 | 52.10 | 51.50 | 51.59 | 16,852,818 | -0.40(-0.76%) |
Jan 05, 2011 | 51.92 | 52.07 | 51.66 | 51.99 | 25,756,106 | +0.33(+0.63%) |
Jan 04, 2011 | 52.66 | 52.78 | 51.53 | 51.66 | 52,457,884 | -1.78(-3.33%) |
Jan 03, 2011 | 53.60 | 53.94 | 53.26 | 53.44 | 11,529,664 | +0.08(+0.14%) |
Dec 31, 2010 | 53.33 | 53.44 | 53.08 | 53.37 | 3,574,263 | +0.00(+0.00%) |
Dec 30, 2010 | 53.44 | 53.57 | 53.20 | 53.37 | 3,689,225 | -0.16(-0.30%) |
Dec 29, 2010 | 53.36 | 53.88 | 53.28 | 53.53 | 5,156,433 | +0.39(+0.73%) |
Dec 28, 2010 | 53.15 | 53.26 | 52.80 | 53.14 | 4,261,953 | +0.00(+0.00%) |
Dec 27, 2010 | 53.35 | 53.36 | 53.00 | 53.14 | 3,757,672 | -0.37(-0.69%) |
Dec 23, 2010 | 53.54 | 53.61 | 53.37 | 53.51 | 4,122,469 | -0.03(-0.06%) |
Dec 22, 2010 | 53.56 | 53.79 | 53.47 | 53.54 | 5,060,126 | +0.10(+0.20%) |
Dec 21, 2010 | 53.63 | 53.63 | 53.19 | 53.44 | 6,169,758 | -0.04(-0.08%) |
Dec 20, 2010 | 53.50 | 53.58 | 53.41 | 53.48 | 6,826,141 | +0.08(+0.14%) |
Dec 17, 2010 | 53.33 | 53.51 | 53.27 | 53.40 | 12,954,306 | +0.07(+0.13%) |
Dec 16, 2010 | 53.67 | 53.67 | 53.21 | 53.33 | 9,325,497 | -0.19(-0.35%) |
Dec 15, 2010 | 53.69 | 53.85 | 53.47 | 53.52 | 8,810,718 | -0.09(-0.17%) |
Dec 14, 2010 | 53.57 | 53.79 | 53.47 | 53.61 | 8,689,501 | +0.00(+0.00%) |
Dec 13, 2010 | 54.05 | 54.06 | 53.59 | 53.61 | 9,969,181 | -0.31(-0.58%) |
Dec 10, 2010 | 53.99 | 54.12 | 53.76 | 53.92 | 7,653,553 | -0.03(-0.06%) |
Dec 09, 2010 | 55.06 | 55.07 | 53.85 | 53.96 | 15,236,441 | -0.79(-1.44%) |
Dec 08, 2010 | 54.81 | 54.89 | 54.31 | 54.74 | 13,457,315 | -1.11(-1.99%) |
Dec 07, 2010 | 55.59 | 56.27 | 55.55 | 55.86 | 11,128,532 | +0.47(+0.84%) |
Dec 06, 2010 | 55.40 | 55.58 | 55.20 | 55.39 | 4,478,410 | -0.06(-0.11%) |
Dec 03, 2010 | 55.14 | 55.47 | 54.96 | 55.45 | 5,197,891 | +0.26(+0.48%) |
Dec 02, 2010 | 55.25 | 55.38 | 55.08 | 55.19 | 7,184,298 | +0.06(+0.11%) |
Dec 01, 2010 | 55.02 | 55.33 | 54.99 | 55.13 | 7,656,599 | +0.69(+1.26%) |
Nov 30, 2010 | 54.06 | 54.74 | 53.88 | 54.44 | 7,995,775 | +0.03(+0.05%) |
Nov 29, 2010 | 54.19 | 54.56 | 53.64 | 54.41 | 7,159,281 | +0.23(+0.42%) |
Nov 26, 2010 | 54.66 | 54.68 | 54.18 | 54.18 | 3,735,499 | -0.65(-1.18%) |
Nov 24, 2010 | 54.75 | 54.83 | 54.83 | 54.83 | 6,479,400 | +0.32(+0.59%) |
Nov 23, 2010 | 54.53 | 54.64 | 54.11 | 54.51 | 7,922,388 | -0.35(-0.64%) |
Nov 22, 2010 | 54.75 | 54.86 | 54.54 | 54.86 | 15,810,858 | -0.08(-0.15%) |
Nov 19, 2010 | 54.58 | 54.95 | 54.33 | 54.94 | 15,751,027 | +0.43(+0.78%) |
Nov 18, 2010 | 54.24 | 54.83 | 54.24 | 54.51 | 16,065,929 | +0.45(+0.83%) |
Nov 17, 2010 | 53.42 | 54.17 | 53.42 | 54.06 | 7,654,303 | +0.66(+1.23%) |
Nov 16, 2010 | 54.22 | 54.25 | 53.20 | 53.41 | 9,798,207 | -1.06(-1.95%) |
Nov 15, 2010 | 54.48 | 54.76 | 54.34 | 54.47 | 5,423,677 | +0.08(+0.14%) |
Nov 12, 2010 | 54.71 | 54.81 | 53.91 | 54.40 | 7,183,114 | -0.59(-1.07%) |
Nov 11, 2010 | 54.75 | 55.09 | 54.72 | 54.98 | 6,434,526 | +0.14(+0.25%) |
Nov 10, 2010 | 54.55 | 54.90 | 54.26 | 54.84 | 5,818,633 | +0.28(+0.51%) |
Nov 09, 2010 | 54.63 | 54.67 | 54.30 | 54.57 | 6,573,831 | +0.10(+0.19%) |
Nov 08, 2010 | 54.46 | 54.77 | 54.29 | 54.46 | 7,053,191 | -0.24(-0.44%) |
Nov 05, 2010 | 54.77 | 54.77 | 54.36 | 54.71 | 7,607,435 | +0.08(+0.15%) |
Nov 04, 2010 | 54.58 | 54.82 | 54.39 | 54.62 | 8,127,642 | +0.47(+0.87%) |
Nov 03, 2010 | 54.09 | 54.30 | 53.68 | 54.15 | 5,889,160 | +0.07(+0.13%) |
Nov 02, 2010 | 54.08 | 54.33 | 53.99 | 54.08 | 5,355,244 | +0.36(+0.67%) |
Nov 01, 2010 | 53.85 | 54.24 | 53.37 | 53.73 | 7,190,660 | +0.08(+0.14%) |
Oct 29, 2010 | 53.53 | 55.12 | 53.39 | 53.65 | 6,289,665 | +0.20(+0.37%) |
Oct 28, 2010 | 53.62 | 53.65 | 53.20 | 53.45 | 7,753,457 | +0.00(+0.00%) |
Oct 27, 2010 | 54.13 | 54.24 | 53.12 | 53.45 | 12,262,070 | -0.84(-1.55%) |
Oct 25, 2010 | 54.49 | 54.67 | 54.24 | 54.29 | 5,941,365 | +0.10(+0.19%) |
Oct 22, 2010 | 53.84 | 54.33 | 53.71 | 54.19 | 6,123,790 | +0.08(+0.14%) |
Oct 21, 2010 | 54.11 | 54.83 | 53.99 | 54.11 | 11,168,871 | +0.71(+1.33%) |
Oct 20, 2010 | 53.31 | 53.91 | 53.24 | 53.40 | 9,294,805 | +0.29(+0.55%) |
Oct 19, 2010 | 53.17 | 53.55 | 52.90 | 53.11 | 7,575,488 | -0.23(-0.43%) |
Oct 18, 2010 | 53.49 | 53.77 | 53.23 | 53.34 | 7,792,654 | -0.11(-0.21%) |
Oct 15, 2010 | 53.44 | 53.65 | 53.07 | 53.45 | 9,080,886 | +0.30(+0.57%) |
Oct 14, 2010 | 52.27 | 53.18 | 52.20 | 53.15 | 9,601,307 | +0.89(+1.70%) |
Oct 13, 2010 | 52.35 | 52.48 | 52.02 | 52.26 | 6,340,660 | +0.12(+0.22%) |
Oct 12, 2010 | 52.23 | 52.30 | 51.66 | 52.14 | 6,821,598 | -0.01(-0.01%) |
Oct 11, 2010 | 52.44 | 52.60 | 51.93 | 52.15 | 5,303,009 | -0.35(-0.67%) |
Oct 08, 2010 | 52.50 | 52.64 | 52.18 | 52.50 | 5,971,860 | +0.17(+0.32%) |
Oct 07, 2010 | 52.09 | 52.42 | 52.09 | 52.33 | 8,016 | +0.21(+0.40%) |
Oct 06, 2010 | 52.28 | 52.39 | 52.02 | 52.13 | 6,863,702 | -0.18(-0.34%) |
Oct 05, 2010 | 52.01 | 52.40 | 51.91 | 52.30 | 32,016 | +0.60(+1.16%) |
Oct 04, 2010 | 51.68 | 51.83 | 51.33 | 51.70 | 5,659,258 | +0.02(+0.04%) |
Oct 01, 2010 | 51.68 | 51.88 | 51.42 | 51.68 | 10,431,329 | +0.29(+0.55%) |
Sep 30, 2010 | 51.40 | 51.72 | 50.96 | 51.40 | 49,239 | +0.04(+0.08%) |
Sep 29, 2010 | 51.44 | 51.57 | 51.26 | 51.36 | 4,869 | -0.12(-0.24%) |
Sep 28, 2010 | 51.71 | 51.71 | 51.20 | 51.48 | 3,928 | -0.09(-0.17%) |
Sep 27, 2010 | 51.90 | 52.01 | 51.57 | 51.57 | 8,635,659 | -0.23(-0.45%) |
Sep 24, 2010 | 52.02 | 52.04 | 51.70 | 51.81 | 8,477,175 | +0.32(+0.62%) |
Sep 23, 2010 | 51.49 | 52.04 | 51.45 | 51.49 | 1,580 | -0.34(-0.65%) |
Sep 22, 2010 | 51.99 | 52.28 | 51.74 | 51.83 | 7,451,977 | -0.26(-0.50%) |
Sep 21, 2010 | 51.96 | 52.26 | 51.66 | 52.09 | 724 | +0.28(+0.53%) |
Sep 20, 2010 | 51.27 | 51.98 | 51.26 | 51.82 | 6,105,857 | +0.55(+1.06%) |
Sep 17, 2010 | 51.27 | 51.59 | 51.14 | 51.27 | 11,501,525 | -0.27(-0.52%) |
Sep 15, 2010 | 50.86 | 51.62 | 50.85 | 51.54 | 6,594,600 | +0.53(+1.04%) |
Sep 14, 2010 | 51.37 | 51.44 | 50.92 | 51.01 | 289 | -0.43(-0.84%) |
Sep 13, 2010 | 51.91 | 51.97 | 51.06 | 51.44 | 11,381,624 | -0.30(-0.59%) |
Sep 10, 2010 | 51.18 | 51.83 | 51.17 | 51.75 | 10,848,577 | +0.44(+0.86%) |
Sep 09, 2010 | 51.28 | 52.48 | 50.81 | 51.30 | 54,733 | -1.18(-2.25%) |
Sep 08, 2010 | 52.39 | 52.61 | 52.26 | 52.48 | 10,948 | +0.19(+0.37%) |
Sep 07, 2010 | 51.72 | 52.42 | 51.69 | 52.29 | 26,125 | +0.49(+0.95%) |
Sep 03, 2010 | 51.67 | 51.98 | 51.34 | 51.80 | 10,627,207 | +0.05(+0.09%) |
Sep 02, 2010 | 51.57 | 51.78 | 51.25 | 51.75 | 2,264 | +0.33(+0.64%) |
Sep 01, 2010 | 50.99 | 51.46 | 50.86 | 51.42 | 9,780,010 | +1.01(+2.01%) |
Aug 31, 2010 | 50.39 | 50.58 | 50.05 | 50.41 | 22,582 | +0.08(+0.15%) |
Aug 30, 2010 | 50.57 | 50.68 | 50.18 | 50.33 | 6,723,650 | +0.00(+0.00%) |
Aug 27, 2010 | 50.66 | 50.72 | 49.89 | 50.33 | 9,630,352 | +0.19(+0.38%) |
Aug 26, 2010 | 50.46 | 50.50 | 50.06 | 50.14 | 7,618,604 | +0.03(+0.05%) |
Aug 25, 2010 | 49.50 | 50.29 | 49.50 | 50.11 | 6,940 | +0.32(+0.65%) |
Aug 24, 2010 | 49.81 | 50.05 | 49.43 | 49.79 | 63,558 | -0.42(-0.85%) |
Aug 23, 2010 | 50.35 | 50.63 | 50.21 | 50.22 | 7,892,920 | +0.18(+0.36%) |
Aug 20, 2010 | 49.89 | 50.12 | 49.76 | 50.04 | 8,129,471 | +0.08(+0.15%) |
Aug 19, 2010 | 50.09 | 50.26 | 49.61 | 49.96 | 114,694 | -0.19(-0.38%) |
Aug 18, 2010 | 50.14 | 50.54 | 49.84 | 50.15 | 3,714 | +0.02(+0.04%) |
Aug 17, 2010 | 49.35 | 50.42 | 49.12 | 50.13 | 23,969 | +0.98(+1.99%) |
Aug 16, 2010 | 49.13 | 49.38 | 48.98 | 49.15 | 7,208,535 | -0.07(-0.14%) |
Aug 13, 2010 | 49.22 | 49.62 | 49.09 | 49.22 | 8,674,741 | -0.12(-0.24%) |
Aug 12, 2010 | 48.64 | 49.40 | 48.64 | 49.34 | 8,241,368 | +0.32(+0.66%) |
Aug 11, 2010 | 49.30 | 49.52 | 48.96 | 49.02 | 3,772 | -0.71(-1.43%) |
Aug 10, 2010 | 49.73 | 49.97 | 49.28 | 49.73 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.58 | 50.21 | 49.54 | 49.93 | 13,029,419 | +0.81(+1.64%) |
Aug 06, 2010 | 49.12 | 49.16 | 47.94 | 49.12 | 9,895,631 | +0.88(+1.83%) |
Aug 05, 2010 | 48.27 | 48.27 | 47.82 | 48.24 | 7,947,204 | -0.16(-0.34%) |
Aug 04, 2010 | 48.19 | 48.58 | 48.07 | 48.40 | 34,571 | +0.16(+0.34%) |
Aug 03, 2010 | 48.07 | 48.50 | 47.97 | 48.24 | 1,780 | +0.14(+0.28%) |
Aug 02, 2010 | 48.27 | 48.27 | 47.88 | 48.10 | 8,538,876 | +0.36(+0.75%) |
Jul 30, 2010 | 47.74 | 47.91 | 46.96 | 47.74 | 8,750,370 | +0.24(+0.50%) |
Jul 29, 2010 | 48.07 | 48.10 | 47.18 | 47.50 | 1,126 | -0.27(-0.56%) |
Jul 28, 2010 | 47.77 | 48.19 | 47.50 | 47.77 | 2,130 | -0.43(-0.89%) |
Jul 27, 2010 | 48.20 | 48.63 | 47.92 | 48.20 | 2,114 | -0.32(-0.66%) |
Jul 26, 2010 | 47.96 | 48.52 | 47.86 | 48.52 | 8,073,645 | +0.66(+1.39%) |
Jul 23, 2010 | 48.45 | 48.73 | 47.20 | 47.86 | 17,872,648 | -1.03(-2.10%) |
Jul 22, 2010 | 48.28 | 48.98 | 48.28 | 48.89 | 2,625 | +0.88(+1.84%) |
Jul 21, 2010 | 48.57 | 48.61 | 47.69 | 48.00 | 8,374,408 | -0.52(-1.07%) |
Jul 20, 2010 | 48.52 | 48.59 | 47.55 | 48.52 | 7,995,218 | +0.66(+1.37%) |
Jul 19, 2010 | 47.91 | 48.19 | 47.55 | 47.87 | 7,408,583 | -0.02(-0.04%) |
Jul 16, 2010 | 47.89 | 48.80 | 47.83 | 47.89 | 8,735,162 | -0.68(-1.41%) |
Jul 15, 2010 | 48.54 | 48.93 | 48.22 | 48.57 | 7,989,452 | +0.03(+0.06%) |
Jul 14, 2010 | 48.27 | 48.60 | 48.04 | 48.54 | 1,361 | +0.04(+0.08%) |
Jul 13, 2010 | 48.50 | 48.66 | 48.01 | 48.50 | 34,079 | +0.62(+1.29%) |
Jul 12, 2010 | 47.22 | 47.93 | 47.22 | 47.89 | 7,917,006 | +0.49(+1.04%) |
Jul 09, 2010 | 47.39 | 47.47 | 47.07 | 47.39 | 6,591,239 | +0.14(+0.29%) |
Jul 08, 2010 | 46.42 | 47.35 | 46.25 | 47.26 | 32,423 | +1.15(+2.49%) |
Jul 07, 2010 | 45.25 | 46.13 | 45.19 | 46.11 | 9,672,921 | +0.84(+1.86%) |
Jul 06, 2010 | 45.55 | 45.94 | 44.94 | 45.27 | 5,246 | -0.02(-0.05%) |
Jul 02, 2010 | 45.29 | 45.87 | 45.17 | 45.29 | 7,712,913 | -0.39(-0.85%) |
Jul 01, 2010 | 45.68 | 45.81 | 44.72 | 45.68 | 15,955,115 | +0.58(+1.28%) |
Jun 30, 2010 | 45.10 | 45.77 | 45.05 | 45.10 | 38,601 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.73 | 45.25 | 45.47 | 3,026 | -0.69(-1.50%) |
Jun 25, 2010 | 46.16 | 46.76 | 46.13 | 46.16 | 11,753,681 | -0.21(-0.46%) |
Jun 24, 2010 | 46.37 | 46.93 | 46.29 | 46.37 | 17,530 | -0.62(-1.31%) |
Jun 23, 2010 | 47.12 | 47.45 | 46.88 | 46.99 | 7,949,738 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.18 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.11 | 48.27 | 47.77 | 47.87 | 7,599,636 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.22 | 47.80 | 47.85 | 12,878,548 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.50 | 47.96 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.27 | 47.94 | 48.13 | 6,642,991 | -0.08(-0.16%) |
Jun 15, 2010 | 48.20 | 48.26 | 47.83 | 48.20 | 5,304 | +0.75(+1.59%) |
Jun 14, 2010 | 47.89 | 47.91 | 47.45 | 47.45 | 6,609,220 | -0.16(-0.35%) |
Jun 11, 2010 | 47.15 | 47.62 | 47.07 | 47.61 | 7,839,423 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.52 | 47.05 | 47.50 | 34,416 | +0.76(+1.63%) |
Jun 09, 2010 | 47.02 | 47.18 | 46.59 | 46.74 | 13,030,297 | -0.10(-0.22%) |
Jun 08, 2010 | 45.98 | 46.87 | 45.06 | 46.84 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.63 | 46.44 | 45.36 | 45.70 | 14,325,165 | +0.03(+0.08%) |
Jun 04, 2010 | 45.67 | 46.62 | 45.55 | 45.67 | 11,038,393 | -0.79(-1.69%) |
Jun 03, 2010 | 46.42 | 46.73 | 46.18 | 46.46 | 6,429,737 | +0.05(+0.12%) |
Jun 02, 2010 | 45.55 | 46.42 | 45.33 | 46.40 | 8,398,474 | +0.97(+2.12%) |
Jun 01, 2010 | 45.35 | 46.09 | 45.22 | 45.44 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.79 | 46.31 | 45.70 | 45.79 | 10,464,125 | -0.23(-0.49%) |
May 27, 2010 | 45.47 | 46.01 | 45.20 | 46.01 | 14,207,796 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.21 | 44.81 | 44.82 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.21 | 46.06 | 44.95 | 46.06 | 2,209 | +0.12(+0.27%) |
May 24, 2010 | 46.06 | 46.52 | 45.67 | 45.94 | 9,921,408 | -0.14(-0.29%) |
May 21, 2010 | 45.54 | 46.20 | 44.51 | 46.08 | 18,579,396 | +0.14(+0.30%) |
May 20, 2010 | 46.17 | 46.63 | 45.92 | 45.94 | 12,431 | -1.18(-2.51%) |
May 19, 2010 | 47.30 | 47.50 | 46.78 | 47.12 | 11,508,812 | -0.42(-0.89%) |
May 18, 2010 | 47.89 | 48.08 | 47.42 | 47.54 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.70 | 47.09 | 47.62 | 10,998,712 | +0.37(+0.79%) |
May 14, 2010 | 47.25 | 47.83 | 46.92 | 47.25 | 13,420,334 | -0.62(-1.29%) |
May 13, 2010 | 48.01 | 48.41 | 47.83 | 47.87 | 8,439,428 | -0.12(-0.24%) |
May 12, 2010 | 48.02 | 48.17 | 47.63 | 47.98 | 8,329,222 | +0.13(+0.27%) |
May 11, 2010 | 48.22 | 48.28 | 47.80 | 47.86 | 9,882,123 | -0.07(-0.14%) |
May 10, 2010 | 48.03 | 48.15 | 47.71 | 47.92 | 16,058,102 | +1.74(+3.78%) |
May 07, 2010 | 46.86 | 47.07 | 45.78 | 46.18 | 22,512,222 | -2.25(-4.64%) |
May 06, 2010 | 47.83 | 48.54 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.25 | 47.62 | 47.89 | 14,105,706 | -0.07(-0.16%) |
May 04, 2010 | 48.31 | 48.41 | 47.73 | 47.96 | 47,446 | -0.53(-1.09%) |