Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.90 | 60.30 | 59.24 | 59.30 | 2,354,959 | -0.57(-0.95%) |
Apr 28, 2011 | 59.20 | 60.01 | 59.13 | 59.87 | 1,727,779 | +0.64(+1.07%) |
Apr 27, 2011 | 58.48 | 59.39 | 58.19 | 59.23 | 2,222,438 | +0.63(+1.07%) |
Apr 26, 2011 | 58.29 | 58.95 | 58.16 | 58.60 | 1,880,934 | +0.54(+0.93%) |
Apr 25, 2011 | 57.61 | 58.20 | 57.38 | 58.06 | 1,084,992 | +0.35(+0.60%) |
Apr 21, 2011 | 57.09 | 57.87 | 57.09 | 57.72 | 1,473,377 | +0.69(+1.21%) |
Apr 20, 2011 | 56.80 | 57.62 | 56.55 | 57.03 | 1,403,340 | +0.73(+1.30%) |
Apr 19, 2011 | 56.24 | 56.34 | 55.86 | 56.30 | 1,015,621 | +0.18(+0.32%) |
Apr 18, 2011 | 56.22 | 56.25 | 55.41 | 56.12 | 1,202,094 | -0.56(-0.99%) |
Apr 15, 2011 | 56.32 | 56.87 | 56.10 | 56.68 | 2,148,301 | +0.92(+1.66%) |
Apr 14, 2011 | 54.68 | 55.91 | 54.58 | 55.76 | 1,767,450 | +0.75(+1.37%) |
Apr 13, 2011 | 55.21 | 55.28 | 54.65 | 55.00 | 999,337 | +0.10(+0.18%) |
Apr 12, 2011 | 54.39 | 55.10 | 54.32 | 54.91 | 1,271,303 | +0.24(+0.45%) |
Apr 11, 2011 | 55.05 | 55.16 | 54.21 | 54.66 | 1,274,278 | -0.27(-0.50%) |
Apr 08, 2011 | 55.47 | 55.52 | 54.54 | 54.93 | 1,285,548 | -0.36(-0.66%) |
Apr 07, 2011 | 55.73 | 55.93 | 54.93 | 55.30 | 1,515,330 | -0.63(-1.12%) |
Apr 06, 2011 | 56.16 | 56.24 | 55.53 | 55.93 | 1,100,694 | +0.14(+0.25%) |
Apr 05, 2011 | 55.80 | 56.15 | 55.33 | 55.79 | 1,512,142 | -0.16(-0.28%) |
Apr 04, 2011 | 55.67 | 56.07 | 55.38 | 55.94 | 1,190,521 | +0.55(+0.99%) |
Apr 01, 2011 | 55.13 | 55.74 | 55.11 | 55.39 | 1,731,590 | +0.57(+1.04%) |
Mar 31, 2011 | 54.04 | 54.88 | 53.86 | 54.82 | 1,515,970 | +0.75(+1.40%) |
Mar 30, 2011 | 54.07 | 54.57 | 54.00 | 54.07 | 1,244,809 | +0.01(+0.01%) |
Mar 29, 2011 | 53.69 | 54.20 | 53.34 | 54.06 | 1,273,928 | +0.33(+0.62%) |
Mar 28, 2011 | 53.61 | 53.85 | 53.49 | 53.73 | 2,120,959 | +0.10(+0.18%) |
Mar 25, 2011 | 53.63 | 53.91 | 53.17 | 53.63 | 2,191,410 | +0.24(+0.44%) |
Mar 24, 2011 | 53.04 | 53.48 | 52.80 | 53.40 | 1,600,228 | +0.58(+1.09%) |
Mar 23, 2011 | 52.83 | 52.96 | 52.39 | 52.82 | 2,657,339 | -0.10(-0.18%) |
Mar 22, 2011 | 54.03 | 54.53 | 52.46 | 52.92 | 4,335,869 | -1.57(-2.88%) |
Mar 21, 2011 | 54.51 | 54.69 | 54.23 | 54.48 | 1,141,911 | +0.75(+1.39%) |
Mar 18, 2011 | 53.71 | 54.01 | 53.45 | 53.74 | 1,862,703 | +0.64(+1.21%) |
Mar 17, 2011 | 53.61 | 53.97 | 52.76 | 53.09 | 1,121,026 | +0.52(+0.98%) |
Mar 16, 2011 | 52.81 | 53.29 | 52.21 | 52.58 | 1,967,289 | -0.49(-0.92%) |
Mar 15, 2011 | 52.18 | 53.34 | 52.17 | 53.06 | 2,071,358 | -0.42(-0.79%) |
Mar 14, 2011 | 53.45 | 53.62 | 52.86 | 53.49 | 1,102,795 | -0.32(-0.59%) |
Mar 11, 2011 | 53.66 | 54.17 | 53.13 | 53.80 | 819,311 | +0.04(+0.07%) |
Mar 10, 2011 | 53.91 | 54.46 | 53.04 | 53.77 | 1,602,419 | -0.67(-1.24%) |
Mar 09, 2011 | 54.03 | 54.63 | 53.68 | 54.44 | 1,335,307 | +0.20(+0.37%) |
Mar 08, 2011 | 53.43 | 54.49 | 53.31 | 54.24 | 1,323,979 | +0.83(+1.55%) |
Mar 07, 2011 | 54.20 | 54.20 | 52.45 | 53.41 | 1,701,464 | -0.46(-0.85%) |
Mar 04, 2011 | 54.46 | 54.57 | 53.35 | 53.87 | 1,470,181 | -0.75(-1.38%) |
Mar 03, 2011 | 53.21 | 54.67 | 53.20 | 54.62 | 2,260,410 | +1.81(+3.43%) |
Mar 02, 2011 | 52.16 | 53.15 | 52.11 | 52.81 | 1,639,214 | +0.61(+1.18%) |
Mar 01, 2011 | 53.52 | 53.52 | 51.79 | 52.20 | 1,752,527 | -1.12(-2.10%) |
Feb 28, 2011 | 53.55 | 53.69 | 53.16 | 53.32 | 1,625,893 | -0.12(-0.22%) |
Feb 25, 2011 | 53.02 | 53.47 | 52.63 | 53.44 | 1,617,354 | +0.54(+1.03%) |
Feb 24, 2011 | 52.24 | 53.21 | 52.18 | 52.89 | 2,387,031 | +0.82(+1.57%) |
Feb 23, 2011 | 52.83 | 53.13 | 51.80 | 52.07 | 2,659,348 | -0.74(-1.41%) |
Feb 22, 2011 | 54.84 | 54.87 | 52.68 | 52.82 | 3,271,537 | -2.42(-4.37%) |
Feb 18, 2011 | 55.25 | 55.56 | 55.09 | 55.23 | 1,846,321 | -0.01(-0.03%) |
Feb 17, 2011 | 54.98 | 55.57 | 54.89 | 55.25 | 1,030,121 | +0.07(+0.12%) |
Feb 16, 2011 | 54.58 | 55.62 | 54.42 | 55.18 | 1,262,154 | +0.64(+1.17%) |
Feb 15, 2011 | 54.46 | 54.78 | 54.16 | 54.54 | 1,491,376 | +0.10(+0.19%) |
Feb 14, 2011 | 55.30 | 55.59 | 54.41 | 54.44 | 1,831,240 | -0.85(-1.55%) |
Feb 11, 2011 | 54.58 | 55.51 | 54.43 | 55.29 | 2,073,097 | +0.35(+0.63%) |
Feb 10, 2011 | 54.03 | 55.06 | 54.03 | 54.95 | 1,364,120 | +0.50(+0.92%) |
Feb 09, 2011 | 54.00 | 54.56 | 53.83 | 54.45 | 1,107,995 | +0.26(+0.48%) |
Feb 08, 2011 | 54.52 | 54.56 | 53.77 | 54.19 | 1,886,747 | -0.40(-0.73%) |
Feb 07, 2011 | 54.54 | 54.78 | 54.05 | 54.58 | 1,537,283 | +0.04(+0.07%) |
Feb 04, 2011 | 54.80 | 54.80 | 54.00 | 54.55 | 1,864,074 | -0.28(-0.51%) |
Feb 03, 2011 | 54.21 | 55.29 | 54.19 | 54.83 | 2,765,864 | +0.52(+0.95%) |
Feb 02, 2011 | 55.39 | 57.60 | 54.28 | 54.31 | 7,226,472 | -3.29(-5.70%) |
Feb 01, 2011 | 57.03 | 57.92 | 56.91 | 57.60 | 2,342,417 | +0.82(+1.44%) |
Jan 31, 2011 | 56.06 | 56.92 | 55.87 | 56.78 | 1,662,320 | +0.78(+1.39%) |
Jan 28, 2011 | 57.44 | 57.51 | 55.90 | 56.00 | 2,268,082 | -1.26(-2.20%) |
Jan 27, 2011 | 57.34 | 57.55 | 57.20 | 57.26 | 1,888,608 | -0.28(-0.49%) |
Jan 26, 2011 | 57.34 | 57.72 | 57.05 | 57.54 | 1,226,767 | +0.21(+0.37%) |
Jan 25, 2011 | 56.98 | 57.36 | 56.58 | 57.32 | 1,484,992 | +0.06(+0.10%) |
Jan 24, 2011 | 57.26 | 57.54 | 56.93 | 57.27 | 992,802 | +0.10(+0.17%) |
Jan 21, 2011 | 57.49 | 57.49 | 56.87 | 57.17 | 1,368,671 | -0.13(-0.23%) |
Jan 20, 2011 | 57.32 | 57.82 | 57.02 | 57.30 | 1,567,031 | +0.06(+0.10%) |
Jan 19, 2011 | 58.19 | 58.19 | 57.00 | 57.24 | 2,197,413 | -1.19(-2.03%) |
Jan 18, 2011 | 58.23 | 58.55 | 58.16 | 58.43 | 1,255,416 | +0.33(+0.57%) |
Jan 14, 2011 | 58.42 | 58.67 | 58.05 | 58.10 | 2,008,049 | -0.37(-0.63%) |
Jan 13, 2011 | 58.64 | 58.89 | 58.27 | 58.47 | 810,236 | -0.27(-0.46%) |
Jan 12, 2011 | 58.86 | 58.89 | 58.58 | 58.74 | 836,976 | +0.18(+0.30%) |
Jan 11, 2011 | 58.71 | 58.99 | 58.14 | 58.56 | 1,038,057 | -0.05(-0.09%) |
Jan 10, 2011 | 58.36 | 58.80 | 57.97 | 58.61 | 2,081,713 | +0.01(+0.03%) |
Jan 07, 2011 | 58.86 | 59.18 | 58.30 | 58.60 | 2,419,886 | -0.06(-0.10%) |
Jan 06, 2011 | 58.77 | 59.11 | 58.33 | 58.66 | 2,197,538 | -0.18(-0.30%) |
Jan 05, 2011 | 58.34 | 59.28 | 58.30 | 58.83 | 2,693,793 | -0.42(-0.71%) |
Jan 04, 2011 | 59.16 | 59.56 | 58.96 | 59.25 | 2,388,032 | -0.78(-1.30%) |
Jan 03, 2011 | 59.59 | 60.43 | 59.59 | 60.04 | 2,332,955 | +0.97(+1.65%) |
Dec 31, 2010 | 58.86 | 59.28 | 58.66 | 59.06 | 1,604,821 | +0.08(+0.14%) |
Dec 30, 2010 | 59.29 | 59.39 | 58.72 | 58.98 | 1,139,978 | -0.31(-0.52%) |
Dec 29, 2010 | 58.92 | 59.67 | 58.64 | 59.29 | 1,405,647 | +0.60(+1.02%) |
Dec 28, 2010 | 58.75 | 59.09 | 58.34 | 58.69 | 916,601 | -0.05(-0.09%) |
Dec 27, 2010 | 58.55 | 58.97 | 58.41 | 58.75 | 728,856 | +0.04(+0.06%) |
Dec 23, 2010 | 58.69 | 58.97 | 58.57 | 58.71 | 865,797 | -0.15(-0.25%) |
Dec 22, 2010 | 58.84 | 59.10 | 58.60 | 58.86 | 1,143,215 | -0.09(-0.15%) |
Dec 21, 2010 | 58.39 | 59.37 | 58.27 | 58.95 | 1,303,209 | +0.76(+1.30%) |
Dec 20, 2010 | 58.29 | 58.40 | 57.63 | 58.19 | 1,767,241 | +0.00(+0.00%) |
Dec 17, 2010 | 57.89 | 58.54 | 57.53 | 58.19 | 3,754,124 | -0.15(-0.25%) |
Dec 16, 2010 | 57.72 | 58.60 | 57.53 | 58.33 | 1,622,687 | +0.71(+1.24%) |
Dec 15, 2010 | 57.45 | 58.13 | 57.39 | 57.62 | 1,593,123 | +0.04(+0.08%) |
Dec 14, 2010 | 57.49 | 57.76 | 57.25 | 57.58 | 1,003,288 | +0.29(+0.50%) |
Dec 13, 2010 | 57.50 | 57.60 | 57.03 | 57.29 | 1,222,404 | -0.04(-0.06%) |
Dec 10, 2010 | 57.20 | 57.39 | 56.68 | 57.33 | 1,442,274 | +0.26(+0.46%) |
Dec 09, 2010 | 56.75 | 57.28 | 56.56 | 57.06 | 1,755,719 | +0.45(+0.79%) |
Dec 08, 2010 | 56.09 | 56.64 | 55.90 | 56.61 | 1,513,053 | +0.53(+0.94%) |
Dec 07, 2010 | 56.11 | 56.32 | 55.81 | 56.09 | 1,624,567 | +0.36(+0.65%) |
Dec 06, 2010 | 56.01 | 56.12 | 55.59 | 55.73 | 1,905,891 | -0.30(-0.54%) |
Dec 03, 2010 | 55.51 | 56.08 | 55.37 | 56.03 | 1,024,487 | +0.40(+0.71%) |
Dec 02, 2010 | 55.07 | 55.64 | 54.93 | 55.63 | 1,887,835 | +0.55(+1.00%) |
Dec 01, 2010 | 54.69 | 55.40 | 54.50 | 55.08 | 1,927,601 | +0.99(+1.83%) |
Nov 30, 2010 | 53.53 | 54.42 | 53.47 | 54.09 | 3,031,013 | +0.14(+0.26%) |
Nov 29, 2010 | 54.27 | 54.35 | 53.52 | 53.95 | 2,105,089 | -0.43(-0.80%) |
Nov 26, 2010 | 54.20 | 54.58 | 54.08 | 54.38 | 440,463 | -0.08(-0.15%) |
Nov 24, 2010 | 53.43 | 54.46 | 54.46 | 54.46 | 1,690,487 | +1.39(+2.61%) |
Nov 23, 2010 | 53.03 | 53.13 | 52.61 | 53.08 | 893,964 | -0.40(-0.75%) |
Nov 22, 2010 | 53.16 | 53.74 | 52.89 | 53.48 | 978,617 | +0.02(+0.04%) |
Nov 19, 2010 | 53.06 | 53.46 | 52.89 | 53.46 | 1,493,201 | +0.44(+0.83%) |
Nov 18, 2010 | 52.53 | 53.51 | 52.34 | 53.02 | 1,615,206 | +0.86(+1.65%) |
Nov 17, 2010 | 51.87 | 52.28 | 51.58 | 52.16 | 1,540,373 | +0.19(+0.37%) |
Nov 16, 2010 | 52.15 | 52.28 | 51.48 | 51.97 | 1,512,707 | -0.43(-0.81%) |
Nov 15, 2010 | 52.55 | 52.89 | 52.28 | 52.39 | 951,195 | +0.15(+0.28%) |
Nov 12, 2010 | 52.34 | 52.61 | 51.90 | 52.25 | 1,137,201 | -0.44(-0.84%) |
Nov 11, 2010 | 51.59 | 52.75 | 51.55 | 52.69 | 1,550,309 | +0.81(+1.57%) |
Nov 10, 2010 | 52.37 | 52.50 | 51.67 | 51.87 | 1,571,227 | -0.37(-0.70%) |
Nov 09, 2010 | 52.96 | 53.07 | 52.00 | 52.24 | 1,064,915 | -0.72(-1.36%) |
Nov 08, 2010 | 52.37 | 53.06 | 52.34 | 52.96 | 1,024,201 | +0.28(+0.53%) |
Nov 05, 2010 | 53.06 | 53.17 | 52.40 | 52.68 | 1,287,034 | -0.34(-0.64%) |
Nov 04, 2010 | 52.23 | 53.12 | 52.04 | 53.02 | 2,056,798 | +1.25(+2.42%) |
Nov 03, 2010 | 52.14 | 52.28 | 51.15 | 51.76 | 1,865,947 | -0.40(-0.77%) |
Nov 02, 2010 | 52.13 | 52.36 | 51.87 | 52.17 | 944,950 | +0.44(+0.85%) |
Nov 01, 2010 | 51.79 | 52.39 | 51.58 | 51.73 | 1,326,012 | +0.01(+0.01%) |
Oct 29, 2010 | 51.40 | 52.01 | 51.33 | 51.72 | 1,643,133 | +0.22(+0.43%) |
Oct 28, 2010 | 52.14 | 52.34 | 51.27 | 51.50 | 2,588,368 | -0.96(-1.83%) |
Oct 27, 2010 | 51.06 | 52.62 | 50.74 | 52.46 | 2,140,199 | -0.95(-1.77%) |
Oct 25, 2010 | 53.36 | 53.80 | 53.29 | 53.41 | 1,806,666 | +0.19(+0.36%) |
Oct 22, 2010 | 53.22 | 53.24 | 52.72 | 53.22 | 934,553 | +0.09(+0.17%) |
Oct 21, 2010 | 53.35 | 53.36 | 52.64 | 53.13 | 1,428,187 | +0.03(+0.06%) |
Oct 20, 2010 | 52.76 | 53.44 | 52.69 | 53.10 | 1,657,864 | +0.48(+0.92%) |
Oct 19, 2010 | 52.31 | 53.01 | 52.07 | 52.61 | 2,862,134 | -0.04(-0.08%) |
Oct 18, 2010 | 52.93 | 52.93 | 52.42 | 52.66 | 1,484,429 | -0.35(-0.66%) |
Oct 15, 2010 | 53.29 | 53.56 | 52.97 | 53.01 | 3,400,030 | +0.13(+0.25%) |
Oct 14, 2010 | 52.00 | 53.12 | 52.00 | 52.88 | 3,657,384 | +0.41(+0.78%) |
Oct 13, 2010 | 51.90 | 52.83 | 51.88 | 52.47 | 1,944,724 | +0.64(+1.23%) |
Oct 12, 2010 | 52.17 | 52.28 | 51.52 | 51.83 | 1,680,081 | -0.36(-0.69%) |
Oct 11, 2010 | 52.13 | 52.53 | 51.77 | 52.19 | 1,580,528 | -0.07(-0.13%) |
Oct 08, 2010 | 52.26 | 52.75 | 51.77 | 52.26 | 2,312,187 | +0.08(+0.15%) |
Oct 07, 2010 | 52.22 | 52.33 | 51.76 | 52.17 | 2,010,427 | +0.00(+0.00%) |
Oct 06, 2010 | 52.14 | 52.70 | 52.09 | 52.17 | 2,615,359 | +0.15(+0.30%) |
Oct 05, 2010 | 51.33 | 53.08 | 51.33 | 52.02 | 5,594,883 | +0.99(+1.94%) |
Oct 04, 2010 | 51.18 | 51.27 | 50.44 | 51.03 | 2,086,018 | -0.07(-0.14%) |
Oct 01, 2010 | 51.67 | 51.79 | 50.74 | 51.10 | 2,676,493 | -0.21(-0.40%) |
Sep 30, 2010 | 51.21 | 52.01 | 50.94 | 51.31 | 3,205,299 | +0.26(+0.50%) |
Sep 29, 2010 | 50.74 | 51.07 | 50.31 | 51.05 | 2,000,281 | +0.12(+0.23%) |
Sep 28, 2010 | 50.59 | 51.32 | 50.20 | 50.93 | 2,515,606 | +0.53(+1.05%) |
Sep 27, 2010 | 50.34 | 50.68 | 50.10 | 50.41 | 1,393,427 | +0.07(+0.13%) |
Sep 24, 2010 | 49.77 | 50.57 | 49.74 | 50.34 | 2,042,931 | +1.09(+2.22%) |
Sep 23, 2010 | 49.61 | 50.00 | 48.99 | 49.25 | 1,720,625 | -0.71(-1.42%) |
Sep 22, 2010 | 50.52 | 50.92 | 49.70 | 49.96 | 2,120,777 | -0.56(-1.10%) |
Sep 21, 2010 | 50.59 | 50.99 | 50.41 | 50.52 | 1,768,856 | +0.04(+0.07%) |
Sep 20, 2010 | 50.48 | 51.06 | 50.38 | 50.48 | 1,571,422 | +0.25(+0.50%) |
Sep 17, 2010 | 50.08 | 50.33 | 49.80 | 50.23 | 2,094,251 | +0.18(+0.35%) |
Sep 15, 2010 | 49.79 | 50.18 | 49.49 | 50.05 | 1,177,600 | +0.15(+0.31%) |
Sep 14, 2010 | 49.69 | 50.20 | 49.45 | 49.90 | 2,833,924 | +0.00(+0.00%) |
Sep 13, 2010 | 49.94 | 50.19 | 49.53 | 49.90 | 2,112,267 | +0.37(+0.74%) |
Sep 10, 2010 | 49.84 | 49.94 | 49.40 | 49.53 | 1,451,511 | -0.14(-0.28%) |
Sep 09, 2010 | 49.99 | 50.15 | 49.51 | 49.67 | 1,528,422 | +0.01(+0.03%) |
Sep 08, 2010 | 49.38 | 50.21 | 49.31 | 49.66 | 1,739,756 | +0.45(+0.91%) |
Sep 07, 2010 | 49.50 | 49.66 | 49.01 | 49.21 | 1,543,476 | -0.37(-0.74%) |
Sep 03, 2010 | 49.86 | 50.05 | 49.39 | 49.58 | 1,803,763 | +0.24(+0.49%) |
Sep 02, 2010 | 48.89 | 49.39 | 48.87 | 49.33 | 1,327,156 | +0.63(+1.30%) |
Sep 01, 2010 | 48.21 | 49.00 | 47.85 | 48.70 | 2,813,823 | +1.20(+2.52%) |
Aug 31, 2010 | 47.16 | 47.85 | 47.07 | 47.51 | 3,238,308 | +0.07(+0.14%) |
Aug 30, 2010 | 47.96 | 48.22 | 47.42 | 47.44 | 1,481,133 | -0.75(-1.55%) |
Aug 27, 2010 | 47.71 | 48.54 | 47.23 | 48.19 | 1,935,888 | +0.74(+1.56%) |
Aug 26, 2010 | 47.85 | 48.28 | 47.43 | 47.45 | 2,210,208 | -0.15(-0.32%) |
Aug 25, 2010 | 47.40 | 47.82 | 47.28 | 47.60 | 2,619,355 | -0.01(-0.03%) |
Aug 24, 2010 | 47.82 | 48.01 | 47.24 | 47.62 | 2,643,204 | -0.53(-1.09%) |
Aug 23, 2010 | 48.71 | 49.20 | 48.12 | 48.14 | 1,913,403 | -0.22(-0.45%) |
Aug 20, 2010 | 47.58 | 48.51 | 47.24 | 48.36 | 2,622,923 | +0.71(+1.49%) |
Aug 19, 2010 | 47.99 | 48.03 | 46.96 | 47.65 | 2,737,340 | -0.58(-1.20%) |
Aug 18, 2010 | 47.92 | 48.61 | 47.65 | 48.23 | 1,637,355 | -0.23(-0.47%) |
Aug 17, 2010 | 47.86 | 48.84 | 47.58 | 48.46 | 2,423,055 | +1.05(+2.20%) |
Aug 16, 2010 | 47.01 | 47.65 | 46.65 | 47.41 | 1,545,260 | +0.19(+0.40%) |
Aug 13, 2010 | 47.18 | 47.50 | 47.00 | 47.22 | 1,902,465 | -0.21(-0.45%) |
Aug 12, 2010 | 47.02 | 47.65 | 46.84 | 47.43 | 2,041,639 | -0.07(-0.14%) |
Aug 11, 2010 | 47.84 | 47.91 | 46.94 | 47.50 | 3,250,133 | -0.89(-1.84%) |
Aug 10, 2010 | 48.98 | 49.31 | 48.04 | 48.39 | 3,290,723 | -1.15(-2.32%) |
Aug 09, 2010 | 49.25 | 49.71 | 49.14 | 49.54 | 1,570,356 | +0.64(+1.32%) |
Aug 06, 2010 | 48.68 | 49.41 | 48.47 | 48.90 | 2,403,879 | -0.34(-0.68%) |
Aug 05, 2010 | 49.05 | 49.36 | 48.72 | 49.23 | 1,765,668 | +0.10(+0.19%) |
Aug 04, 2010 | 48.66 | 49.25 | 48.46 | 49.14 | 1,967,014 | +0.58(+1.19%) |
Aug 03, 2010 | 48.30 | 48.74 | 47.82 | 48.56 | 1,916,556 | +0.15(+0.32%) |
Aug 02, 2010 | 47.77 | 48.45 | 47.53 | 48.41 | 2,109,902 | +0.75(+1.56%) |
Jul 30, 2010 | 46.86 | 47.90 | 46.64 | 47.66 | 2,282,388 | +0.42(+0.88%) |
Jul 29, 2010 | 47.62 | 47.84 | 46.78 | 47.24 | 3,339,931 | -0.18(-0.37%) |
Jul 28, 2010 | 46.75 | 47.84 | 46.45 | 47.42 | 11,558,963 | +2.68(+6.00%) |
Jul 27, 2010 | 45.45 | 45.66 | 44.63 | 44.74 | 2,935,543 | -0.66(-1.45%) |
Jul 26, 2010 | 44.63 | 45.63 | 44.59 | 45.39 | 3,060,028 | +0.89(+2.00%) |
Jul 23, 2010 | 43.34 | 44.58 | 42.90 | 44.50 | 3,139,193 | +1.08(+2.49%) |
Jul 22, 2010 | 42.54 | 43.49 | 42.54 | 43.42 | 3,216,466 | +1.31(+3.11%) |
Jul 21, 2010 | 42.90 | 43.03 | 41.83 | 42.11 | 1,741,993 | -0.76(-1.77%) |
Jul 20, 2010 | 42.05 | 42.92 | 41.67 | 42.87 | 1,612,098 | +0.29(+0.69%) |
Jul 19, 2010 | 42.07 | 42.73 | 41.81 | 42.58 | 1,942,962 | +0.58(+1.39%) |
Jul 16, 2010 | 42.77 | 42.87 | 41.93 | 42.00 | 1,796,708 | -0.83(-1.93%) |
Jul 15, 2010 | 42.87 | 43.07 | 42.19 | 42.82 | 1,452,864 | -0.12(-0.29%) |
Jul 14, 2010 | 42.58 | 43.23 | 42.54 | 42.95 | 2,079,109 | +0.54(+1.28%) |
Jul 13, 2010 | 42.18 | 42.54 | 41.97 | 42.41 | 1,606,094 | +0.77(+1.84%) |
Jul 12, 2010 | 41.51 | 42.11 | 41.37 | 41.64 | 1,037,003 | -0.07(-0.18%) |
Jul 09, 2010 | 41.51 | 41.92 | 41.43 | 41.71 | 1,190,448 | +0.20(+0.48%) |
Jul 08, 2010 | 41.34 | 41.70 | 41.16 | 41.51 | 1,389,218 | +0.29(+0.69%) |
Jul 07, 2010 | 40.67 | 41.39 | 40.42 | 41.23 | 2,280,312 | +0.56(+1.37%) |
Jul 06, 2010 | 40.70 | 40.95 | 40.27 | 40.67 | 2,477,985 | +0.43(+1.07%) |
Jul 02, 2010 | 40.75 | 40.92 | 39.84 | 40.24 | 1,612,533 | -0.49(-1.20%) |
Jul 01, 2010 | 40.62 | 41.13 | 39.85 | 40.73 | 2,529,979 | +0.04(+0.11%) |
Jun 30, 2010 | 40.83 | 41.62 | 40.55 | 40.69 | 2,094,174 | -0.20(-0.50%) |
Jun 29, 2010 | 41.29 | 41.40 | 40.58 | 40.89 | 2,492,461 | -0.94(-2.25%) |
Jun 25, 2010 | 41.73 | 41.92 | 41.38 | 41.83 | 2,374,372 | +0.18(+0.42%) |
Jun 24, 2010 | 41.77 | 42.31 | 41.54 | 41.66 | 1,416,894 | -0.34(-0.82%) |
Jun 23, 2010 | 42.09 | 42.37 | 41.67 | 42.00 | 1,082,876 | -0.09(-0.23%) |
Jun 22, 2010 | 43.31 | 43.41 | 41.94 | 42.10 | 1,573,682 | -1.11(-2.57%) |
Jun 21, 2010 | 43.54 | 43.68 | 42.89 | 43.21 | 1,603,481 | +0.04(+0.08%) |
Jun 18, 2010 | 43.45 | 43.52 | 43.03 | 43.17 | 2,011,197 | -0.20(-0.47%) |
Jun 17, 2010 | 43.57 | 43.60 | 42.74 | 43.38 | 1,232,849 | +0.04(+0.10%) |
Jun 16, 2010 | 43.19 | 43.57 | 42.99 | 43.33 | 1,847,540 | -0.03(-0.07%) |
Jun 15, 2010 | 42.93 | 43.44 | 42.79 | 43.36 | 2,046,646 | +0.45(+1.06%) |
Jun 14, 2010 | 42.78 | 43.33 | 42.66 | 42.91 | 2,075,954 | +0.36(+0.84%) |
Jun 11, 2010 | 41.48 | 42.58 | 41.28 | 42.55 | 1,744,456 | +0.56(+1.34%) |
Jun 10, 2010 | 41.48 | 42.18 | 41.29 | 41.99 | 2,944,881 | +1.76(+4.38%) |
Jun 09, 2010 | 40.14 | 41.12 | 40.10 | 40.23 | 2,337,585 | +0.11(+0.27%) |
Jun 08, 2010 | 39.99 | 40.27 | 39.39 | 40.12 | 2,431,123 | +0.10(+0.26%) |
Jun 07, 2010 | 40.88 | 41.07 | 39.95 | 40.01 | 2,991,553 | -0.84(-2.07%) |
Jun 04, 2010 | 41.79 | 41.83 | 40.69 | 40.86 | 2,531,769 | -1.57(-3.70%) |
Jun 03, 2010 | 42.64 | 42.92 | 41.97 | 42.43 | 1,977,777 | -0.06(-0.14%) |
Jun 02, 2010 | 41.30 | 42.49 | 41.30 | 42.49 | 1,812,880 | +0.94(+2.27%) |
Jun 01, 2010 | 42.10 | 42.47 | 41.49 | 41.54 | 1,589,154 | -0.75(-1.77%) |
May 28, 2010 | 42.72 | 42.74 | 41.83 | 42.29 | 1,873,408 | -0.43(-1.01%) |
May 27, 2010 | 42.34 | 42.74 | 42.05 | 42.72 | 1,746,239 | +0.98(+2.34%) |
May 26, 2010 | 41.78 | 42.44 | 41.62 | 41.75 | 1,996,545 | -0.03(-0.07%) |
May 25, 2010 | 41.16 | 41.84 | 40.47 | 41.78 | 2,404,451 | +0.05(+0.12%) |
May 24, 2010 | 42.15 | 42.49 | 41.71 | 41.72 | 1,548,110 | -0.62(-1.46%) |
May 21, 2010 | 40.97 | 42.39 | 40.95 | 42.34 | 3,964,399 | +0.84(+2.02%) |
May 20, 2010 | 41.54 | 42.79 | 41.46 | 41.51 | 3,535,502 | -1.68(-3.89%) |
May 19, 2010 | 42.94 | 43.46 | 42.42 | 43.19 | 2,596,983 | +0.09(+0.20%) |
May 18, 2010 | 43.74 | 44.12 | 42.94 | 43.10 | 1,494,774 | -0.39(-0.90%) |
May 17, 2010 | 43.57 | 43.92 | 42.66 | 43.49 | 2,126,697 | +0.11(+0.25%) |
May 14, 2010 | 43.65 | 43.85 | 42.99 | 43.38 | 2,687,316 | -0.72(-1.63%) |
May 13, 2010 | 44.15 | 44.66 | 44.08 | 44.10 | 2,283,857 | -0.45(-1.01%) |
May 12, 2010 | 44.16 | 44.76 | 44.02 | 44.56 | 1,854,855 | +0.39(+0.89%) |
May 11, 2010 | 44.53 | 44.64 | 43.65 | 44.16 | 2,496,916 | +0.00(+0.00%) |
May 10, 2010 | 43.40 | 44.16 | 42.94 | 44.16 | 3,614,522 | +2.07(+4.93%) |
May 07, 2010 | 43.05 | 43.25 | 41.92 | 42.09 | 4,658,344 | -0.97(-2.25%) |
May 06, 2010 | 44.21 | 44.57 | 41.67 | 43.06 | 4,104,600 | -1.13(-2.55%) |
May 05, 2010 | 44.19 | 44.77 | 43.89 | 44.18 | 2,870,090 | +0.01(+0.02%) |
May 04, 2010 | 44.72 | 44.74 | 43.76 | 44.18 | 2,718,025 | -0.78(-1.73%) |