Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 79.73 | 80.25 | 79.39 | 79.84 | 433,915 | +0.81(+1.02%) |
May 23, 2011 | 78.16 | 79.12 | 78.10 | 79.03 | 406,628 | +0.33(+0.42%) |
May 20, 2011 | 76.90 | 78.91 | 76.00 | 78.70 | 566,184 | +1.98(+2.58%) |
May 19, 2011 | 76.13 | 76.86 | 75.90 | 76.72 | 202,473 | +0.06(+0.08%) |
May 18, 2011 | 76.64 | 77.29 | 76.20 | 76.66 | 266,022 | +0.95(+1.25%) |
May 17, 2011 | 75.17 | 75.76 | 74.42 | 75.71 | 456,773 | -0.72(-0.94%) |
May 16, 2011 | 76.93 | 77.79 | 76.26 | 76.43 | 280,118 | -0.21(-0.27%) |
May 13, 2011 | 77.94 | 78.44 | 75.53 | 76.64 | 413,155 | -1.08(-1.38%) |
May 12, 2011 | 77.01 | 78.22 | 76.03 | 77.72 | 370,416 | -0.09(-0.12%) |
May 11, 2011 | 78.48 | 78.57 | 76.94 | 77.81 | 471,165 | -1.34(-1.70%) |
May 10, 2011 | 78.47 | 79.45 | 78.19 | 79.16 | 377,944 | +0.47(+0.59%) |
May 09, 2011 | 77.92 | 78.81 | 77.54 | 78.69 | 559,253 | +2.21(+2.89%) |
May 06, 2011 | 76.28 | 77.23 | 75.60 | 76.48 | 810,050 | +2.08(+2.80%) |
May 05, 2011 | 78.00 | 78.79 | 73.50 | 74.40 | 1,553,711 | -4.65(-5.88%) |
May 04, 2011 | 81.47 | 81.90 | 78.11 | 79.05 | 1,021,310 | -2.39(-2.94%) |
May 03, 2011 | 82.07 | 82.62 | 80.32 | 81.44 | 761,536 | -0.60(-0.73%) |
May 02, 2011 | 83.04 | 83.04 | 82.00 | 82.04 | 985,621 | -2.08(-2.47%) |
Apr 29, 2011 | 81.48 | 84.83 | 81.28 | 84.12 | 801,702 | +2.75(+3.38%) |
Apr 28, 2011 | 80.86 | 81.56 | 80.12 | 81.37 | 667,268 | +0.65(+0.81%) |
Apr 27, 2011 | 78.77 | 80.73 | 77.91 | 80.72 | 537,300 | +2.98(+3.83%) |
Apr 26, 2011 | 77.79 | 77.97 | 76.74 | 77.74 | 362,550 | -0.55(-0.70%) |
Apr 25, 2011 | 78.59 | 78.94 | 77.78 | 78.29 | 376,817 | +0.15(+0.19%) |
Apr 21, 2011 | 77.96 | 78.46 | 77.72 | 78.14 | 292,554 | +0.28(+0.36%) |
Apr 20, 2011 | 77.71 | 78.23 | 77.10 | 77.86 | 358,297 | +0.53(+0.69%) |
Apr 19, 2011 | 77.06 | 77.57 | 76.51 | 77.33 | 339,176 | +0.05(+0.06%) |
Apr 18, 2011 | 76.53 | 77.36 | 75.93 | 77.28 | 587,523 | +0.93(+1.22%) |
Apr 15, 2011 | 75.14 | 76.45 | 74.85 | 76.35 | 410,100 | +1.30(+1.73%) |
Apr 14, 2011 | 73.60 | 75.10 | 73.48 | 75.06 | 267,335 | +1.86(+2.53%) |
Apr 13, 2011 | 73.62 | 73.72 | 72.75 | 73.20 | 131,426 | +0.35(+0.48%) |
Apr 12, 2011 | 74.02 | 74.10 | 72.00 | 72.85 | 396,277 | -1.10(-1.49%) |
Apr 11, 2011 | 74.60 | 74.79 | 73.57 | 73.95 | 313,015 | -1.12(-1.49%) |
Apr 08, 2011 | 74.70 | 75.19 | 74.32 | 75.07 | 267,840 | +1.29(+1.75%) |
Apr 07, 2011 | 73.54 | 74.20 | 73.10 | 73.78 | 253,336 | +0.04(+0.06%) |
Apr 06, 2011 | 73.69 | 73.90 | 73.08 | 73.74 | 327,231 | +0.47(+0.64%) |
Apr 05, 2011 | 70.86 | 73.34 | 70.75 | 73.27 | 409,369 | +2.25(+3.17%) |
Apr 04, 2011 | 71.41 | 71.51 | 70.74 | 71.02 | 204,534 | +0.56(+0.79%) |
Apr 01, 2011 | 69.95 | 70.82 | 69.01 | 70.46 | 274,059 | -0.67(-0.94%) |
Mar 31, 2011 | 71.37 | 71.70 | 71.07 | 71.13 | 210,830 | +1.16(+1.66%) |
Mar 30, 2011 | 70.41 | 70.46 | 68.97 | 69.97 | 182,009 | +0.43(+0.62%) |
Mar 29, 2011 | 69.48 | 70.11 | 69.31 | 69.54 | 189,912 | -0.33(-0.47%) |
Mar 28, 2011 | 69.16 | 70.13 | 69.09 | 69.87 | 222,563 | -0.73(-1.03%) |
Mar 25, 2011 | 71.44 | 71.59 | 70.06 | 70.60 | 225,957 | -0.06(-0.08%) |
Mar 24, 2011 | 71.72 | 72.70 | 70.22 | 70.66 | 457,589 | -1.08(-1.51%) |
Mar 23, 2011 | 71.03 | 71.95 | 70.98 | 71.74 | 305,337 | +1.27(+1.80%) |
Mar 22, 2011 | 70.28 | 70.69 | 70.08 | 70.47 | 119,403 | -0.09(-0.13%) |
Mar 21, 2011 | 71.20 | 71.21 | 70.49 | 70.56 | 227,902 | +0.78(+1.12%) |
Mar 18, 2011 | 69.56 | 70.20 | 69.16 | 69.78 | 385,369 | +1.48(+2.17%) |
Mar 17, 2011 | 67.97 | 68.45 | 67.67 | 68.30 | 264,672 | +0.59(+0.87%) |
Mar 16, 2011 | 67.95 | 68.59 | 67.22 | 67.71 | 394,127 | +0.01(+0.01%) |
Mar 15, 2011 | 67.34 | 70.31 | 67.20 | 67.70 | 659,808 | -2.61(-3.71%) |
Mar 14, 2011 | 70.79 | 70.99 | 70.06 | 70.31 | 145,566 | +0.61(+0.87%) |
Mar 11, 2011 | 68.70 | 70.40 | 68.65 | 69.70 | 200,867 | +0.51(+0.74%) |
Mar 10, 2011 | 69.94 | 69.95 | 68.31 | 69.19 | 432,489 | -1.70(-2.40%) |
Mar 09, 2011 | 71.45 | 71.45 | 70.45 | 70.89 | 322,324 | +0.04(+0.06%) |
Mar 08, 2011 | 71.11 | 71.16 | 70.35 | 70.85 | 196,925 | -0.39(-0.55%) |
Mar 07, 2011 | 71.84 | 72.12 | 70.80 | 71.24 | 323,646 | +0.37(+0.52%) |
Mar 04, 2011 | 70.18 | 71.25 | 70.13 | 70.87 | 223,325 | +1.24(+1.78%) |
Mar 03, 2011 | 70.30 | 70.63 | 69.07 | 69.63 | 327,676 | -1.79(-2.51%) |
Mar 02, 2011 | 71.80 | 72.11 | 71.06 | 71.42 | 409,937 | -0.11(-0.15%) |
Mar 01, 2011 | 70.07 | 71.55 | 70.03 | 71.53 | 434,686 | +2.25(+3.25%) |
Feb 28, 2011 | 69.17 | 69.67 | 68.58 | 69.28 | 203,175 | +0.28(+0.41%) |
Feb 25, 2011 | 68.78 | 69.20 | 68.34 | 69.00 | 176,192 | +1.01(+1.49%) |
Feb 24, 2011 | 69.62 | 69.68 | 67.00 | 67.99 | 516,098 | -1.14(-1.65%) |
Feb 23, 2011 | 68.55 | 69.78 | 68.50 | 69.13 | 569,738 | +1.18(+1.74%) |
Feb 22, 2011 | 68.48 | 68.80 | 67.78 | 67.95 | 372,514 | +0.98(+1.46%) |
Feb 18, 2011 | 66.79 | 67.40 | 66.54 | 66.97 | 246,881 | +0.32(+0.48%) |
Feb 17, 2011 | 66.39 | 66.74 | 66.09 | 66.65 | 187,664 | +0.90(+1.37%) |
Feb 16, 2011 | 65.90 | 66.42 | 65.13 | 65.75 | 139,934 | +0.17(+0.26%) |
Feb 15, 2011 | 65.49 | 65.79 | 65.36 | 65.58 | 132,651 | +0.96(+1.49%) |
Feb 14, 2011 | 64.61 | 65.00 | 64.42 | 64.62 | 115,283 | +0.62(+0.97%) |
Feb 11, 2011 | 64.73 | 65.09 | 63.83 | 64.00 | 174,970 | -0.62(-0.96%) |
Feb 10, 2011 | 63.86 | 64.98 | 63.72 | 64.62 | 89,751 | -0.12(-0.19%) |
Feb 09, 2011 | 64.93 | 65.08 | 64.22 | 64.74 | 137,750 | -0.09(-0.14%) |
Feb 08, 2011 | 64.64 | 65.15 | 64.52 | 64.83 | 184,803 | +1.36(+2.14%) |
Feb 07, 2011 | 63.40 | 63.62 | 63.04 | 63.47 | 108,064 | +0.09(+0.15%) |
Feb 04, 2011 | 63.63 | 64.43 | 63.04 | 63.38 | 311,558 | -0.56(-0.88%) |
Feb 03, 2011 | 61.89 | 64.05 | 61.18 | 63.94 | 351,322 | +1.68(+2.70%) |
Feb 02, 2011 | 62.22 | 62.40 | 61.39 | 62.26 | 122,900 | -0.37(-0.58%) |
Feb 01, 2011 | 62.37 | 62.89 | 61.25 | 62.62 | 182,679 | +0.84(+1.35%) |
Jan 31, 2011 | 61.23 | 62.32 | 61.21 | 61.79 | 219,498 | -0.44(-0.71%) |
Jan 28, 2011 | 59.95 | 63.27 | 59.95 | 62.23 | 385,056 | +2.28(+3.80%) |
Jan 27, 2011 | 62.18 | 62.29 | 59.84 | 59.95 | 478,767 | -3.02(-4.79%) |
Jan 26, 2011 | 61.75 | 62.99 | 61.23 | 62.97 | 417,338 | +0.97(+1.56%) |
Jan 25, 2011 | 61.59 | 62.17 | 61.00 | 62.00 | 413,247 | -0.23(-0.37%) |
Jan 24, 2011 | 62.91 | 63.48 | 62.08 | 62.23 | 211,427 | -0.69(-1.10%) |
Jan 21, 2011 | 62.68 | 63.29 | 62.45 | 62.92 | 144,935 | -0.13(-0.21%) |
Jan 20, 2011 | 63.64 | 63.89 | 62.96 | 63.05 | 291,787 | -2.53(-3.86%) |
Jan 19, 2011 | 66.23 | 66.26 | 65.27 | 65.58 | 106,208 | +0.25(+0.38%) |
Jan 18, 2011 | 65.48 | 65.85 | 65.06 | 65.33 | 164,623 | +0.69(+1.07%) |
Jan 14, 2011 | 65.08 | 65.47 | 64.14 | 64.64 | 285,473 | -1.23(-1.87%) |
Jan 13, 2011 | 67.51 | 67.54 | 65.56 | 65.87 | 258,672 | -1.44(-2.14%) |
Jan 12, 2011 | 66.67 | 67.42 | 66.28 | 67.31 | 192,106 | +0.52(+0.78%) |
Jan 11, 2011 | 66.62 | 67.05 | 65.90 | 66.79 | 243,464 | +0.79(+1.20%) |
Jan 10, 2011 | 65.75 | 66.06 | 65.19 | 66.00 | 97,470 | +0.45(+0.69%) |
Jan 07, 2011 | 65.34 | 66.48 | 65.19 | 65.55 | 157,235 | -0.22(-0.33%) |
Jan 06, 2011 | 65.94 | 66.26 | 65.13 | 65.77 | 230,324 | -0.48(-0.72%) |
Jan 05, 2011 | 65.48 | 66.59 | 65.06 | 66.25 | 258,679 | -0.41(-0.62%) |
Jan 04, 2011 | 68.19 | 68.23 | 66.12 | 66.66 | 496,330 | -3.32(-4.74%) |
Jan 03, 2011 | 70.63 | 70.93 | 69.89 | 69.98 | 261,541 | -0.74(-1.05%) |
Dec 31, 2010 | 69.74 | 70.73 | 69.74 | 70.72 | 134,464 | +1.71(+2.48%) |
Dec 30, 2010 | 69.53 | 69.68 | 68.92 | 69.01 | 73,942 | -0.74(-1.06%) |
Dec 29, 2010 | 69.36 | 70.04 | 69.25 | 69.75 | 204,736 | +0.50(+0.72%) |
Dec 28, 2010 | 68.87 | 69.31 | 68.68 | 69.25 | 198,690 | +2.18(+3.25%) |
Dec 27, 2010 | 67.00 | 67.11 | 66.60 | 67.07 | 69,184 | +0.37(+0.55%) |
Dec 23, 2010 | 66.31 | 66.94 | 66.01 | 66.70 | 124,615 | -0.44(-0.65%) |
Dec 22, 2010 | 67.67 | 67.75 | 67.10 | 67.14 | 96,836 | -0.23(-0.35%) |
Dec 21, 2010 | 67.30 | 67.66 | 66.91 | 67.37 | 81,189 | +0.19(+0.28%) |
Dec 20, 2010 | 67.27 | 67.56 | 66.50 | 67.18 | 146,312 | +0.79(+1.19%) |
Dec 17, 2010 | 66.10 | 66.74 | 65.42 | 66.39 | 117,303 | +0.42(+0.64%) |
Dec 16, 2010 | 66.39 | 66.40 | 65.10 | 65.97 | 287,423 | -0.97(-1.45%) |
Dec 15, 2010 | 67.49 | 68.02 | 66.85 | 66.94 | 178,847 | -1.42(-2.07%) |
Dec 14, 2010 | 68.43 | 69.34 | 68.07 | 68.36 | 228,890 | +0.10(+0.15%) |
Dec 13, 2010 | 68.41 | 68.80 | 68.08 | 68.25 | 242,128 | +0.66(+0.98%) |
Dec 10, 2010 | 67.17 | 67.69 | 66.20 | 67.59 | 223,806 | -0.03(-0.04%) |
Dec 09, 2010 | 67.94 | 68.32 | 67.15 | 67.62 | 221,181 | +0.59(+0.87%) |
Dec 08, 2010 | 68.16 | 68.56 | 66.14 | 67.03 | 433,387 | -1.70(-2.48%) |
Dec 07, 2010 | 71.79 | 71.81 | 68.74 | 68.74 | 380,722 | -2.77(-3.87%) |
Dec 06, 2010 | 70.47 | 71.78 | 70.04 | 71.51 | 247,709 | +1.10(+1.56%) |
Dec 03, 2010 | 68.91 | 70.41 | 68.83 | 70.41 | 311,787 | +2.83(+4.19%) |
Dec 02, 2010 | 67.93 | 68.88 | 67.50 | 67.58 | 235,614 | -0.17(-0.26%) |
Dec 01, 2010 | 68.04 | 68.42 | 67.00 | 67.75 | 240,480 | +0.10(+0.16%) |
Nov 30, 2010 | 67.51 | 68.06 | 67.14 | 67.65 | 265,201 | +1.76(+2.67%) |
Nov 29, 2010 | 65.57 | 66.08 | 64.73 | 65.89 | 129,473 | +0.72(+1.10%) |
Nov 26, 2010 | 64.75 | 65.27 | 64.33 | 65.17 | 97,730 | -1.38(-2.07%) |
Nov 24, 2010 | 66.75 | 66.55 | 66.55 | 66.55 | 182,660 | -0.21(-0.31%) |
Nov 23, 2010 | 66.04 | 67.46 | 65.92 | 66.76 | 457,259 | +0.84(+1.27%) |
Nov 22, 2010 | 64.61 | 66.05 | 64.18 | 65.92 | 205,030 | +1.25(+1.93%) |
Nov 19, 2010 | 64.01 | 64.80 | 63.53 | 64.67 | 229,921 | +0.09(+0.14%) |
Nov 18, 2010 | 64.32 | 65.22 | 64.05 | 64.58 | 249,908 | +1.69(+2.69%) |
Nov 17, 2010 | 63.27 | 63.83 | 62.70 | 62.89 | 205,991 | -0.56(-0.88%) |
Nov 16, 2010 | 64.71 | 64.85 | 62.40 | 63.45 | 482,097 | -1.60(-2.46%) |
Nov 15, 2010 | 66.33 | 66.94 | 64.87 | 65.05 | 174,758 | -1.08(-1.63%) |
Nov 12, 2010 | 68.44 | 68.80 | 65.33 | 66.13 | 575,799 | -4.04(-5.76%) |
Nov 11, 2010 | 70.18 | 70.25 | 69.01 | 70.17 | 275,011 | +0.41(+0.59%) |
Nov 10, 2010 | 69.61 | 69.78 | 67.70 | 69.76 | 423,584 | +1.61(+2.35%) |
Nov 09, 2010 | 71.28 | 71.75 | 67.57 | 68.16 | 617,527 | -2.19(-3.12%) |
Nov 08, 2010 | 68.50 | 70.36 | 68.15 | 70.35 | 235,440 | +1.39(+2.02%) |
Nov 05, 2010 | 67.77 | 69.19 | 67.58 | 68.96 | 247,371 | +0.42(+0.61%) |
Nov 04, 2010 | 67.31 | 68.70 | 66.89 | 68.54 | 545,720 | +4.22(+6.55%) |
Nov 03, 2010 | 64.99 | 65.18 | 62.24 | 64.33 | 520,653 | -0.86(-1.31%) |
Nov 02, 2010 | 65.12 | 65.25 | 64.62 | 65.18 | 169,332 | +0.59(+0.91%) |
Nov 01, 2010 | 65.55 | 65.71 | 64.49 | 64.59 | 216,057 | -0.73(-1.13%) |
Oct 29, 2010 | 64.26 | 65.49 | 63.84 | 65.33 | 266,353 | +1.39(+2.17%) |
Oct 28, 2010 | 63.14 | 64.21 | 62.64 | 63.94 | 257,225 | +1.69(+2.71%) |
Oct 27, 2010 | 62.72 | 62.76 | 61.65 | 62.25 | 234,286 | -1.39(-2.18%) |
Oct 25, 2010 | 63.92 | 64.02 | 62.99 | 63.64 | 198,946 | +1.12(+1.78%) |
Oct 22, 2010 | 62.29 | 62.56 | 61.82 | 62.52 | 174,168 | +0.21(+0.35%) |
Oct 21, 2010 | 63.83 | 64.35 | 61.62 | 62.31 | 399,320 | -1.85(-2.88%) |
Oct 20, 2010 | 63.21 | 64.40 | 63.21 | 64.16 | 224,012 | +1.21(+1.92%) |
Oct 19, 2010 | 63.27 | 64.32 | 62.58 | 62.95 | 509,984 | -4.12(-6.14%) |
Oct 18, 2010 | 66.26 | 67.14 | 65.97 | 67.07 | 145,325 | +0.48(+0.72%) |
Oct 15, 2010 | 67.05 | 67.28 | 65.92 | 66.59 | 248,193 | -0.97(-1.44%) |
Oct 14, 2010 | 66.91 | 67.67 | 66.78 | 67.56 | 328,823 | +0.65(+0.97%) |
Oct 13, 2010 | 65.61 | 67.10 | 65.50 | 66.91 | 330,526 | +2.05(+3.16%) |
Oct 12, 2010 | 64.95 | 65.02 | 64.25 | 64.86 | 155,805 | -0.31(-0.48%) |
Oct 11, 2010 | 64.19 | 65.18 | 63.96 | 65.17 | 186,559 | +0.59(+0.91%) |
Oct 08, 2010 | 64.58 | 64.76 | 63.41 | 64.58 | 364,660 | +1.28(+2.02%) |
Oct 07, 2010 | 65.52 | 65.55 | 62.49 | 63.30 | 500 | -1.42(-2.19%) |
Oct 06, 2010 | 64.41 | 64.76 | 64.27 | 64.72 | 162,661 | +0.77(+1.20%) |
Oct 05, 2010 | 63.07 | 64.05 | 62.90 | 63.95 | 314,853 | +2.37(+3.85%) |
Oct 04, 2010 | 61.62 | 61.67 | 61.35 | 61.58 | 90,216 | -0.40(-0.65%) |
Oct 01, 2010 | 61.98 | 62.20 | 61.54 | 61.98 | 123,862 | +0.96(+1.57%) |
Sep 30, 2010 | 61.27 | 61.36 | 59.83 | 61.02 | 144,139 | -0.06(-0.10%) |
Sep 29, 2010 | 61.01 | 61.30 | 60.66 | 61.08 | 179,741 | +0.01(+0.02%) |
Sep 28, 2010 | 59.59 | 61.15 | 59.33 | 61.07 | 274,188 | +1.14(+1.90%) |
Sep 27, 2010 | 60.09 | 60.10 | 59.70 | 59.93 | 118,963 | +0.09(+0.15%) |
Sep 24, 2010 | 60.13 | 60.13 | 59.55 | 59.84 | 98,544 | +0.30(+0.50%) |
Sep 23, 2010 | 59.43 | 59.85 | 59.06 | 59.54 | 159,102 | +0.10(+0.17%) |
Sep 22, 2010 | 59.78 | 59.80 | 58.96 | 59.44 | 192,356 | +0.16(+0.27%) |
Sep 21, 2010 | 58.15 | 59.40 | 57.60 | 59.28 | 275,799 | +1.08(+1.86%) |
Sep 20, 2010 | 58.36 | 58.73 | 58.14 | 58.20 | 197,172 | +0.27(+0.47%) |
Sep 17, 2010 | 57.93 | 58.35 | 57.67 | 57.93 | 123,582 | +0.65(+1.13%) |
Sep 15, 2010 | 57.40 | 57.67 | 56.88 | 57.28 | 171,620 | -0.17(-0.30%) |
Sep 14, 2010 | 56.46 | 57.95 | 56.37 | 57.45 | 292,991 | +2.20(+3.98%) |
Sep 13, 2010 | 55.23 | 55.72 | 55.08 | 55.25 | 48,064 | -0.12(-0.22%) |
Sep 10, 2010 | 55.03 | 55.82 | 55.00 | 55.37 | 111,932 | +0.13(+0.24%) |
Sep 09, 2010 | 56.00 | 56.40 | 55.09 | 55.24 | 150,131 | -1.07(-1.90%) |
Sep 08, 2010 | 56.43 | 56.90 | 56.16 | 56.31 | 67,744 | +0.03(+0.05%) |
Sep 07, 2010 | 56.47 | 56.59 | 56.23 | 56.28 | 375 | +0.73(+1.31%) |
Sep 03, 2010 | 55.06 | 55.87 | 54.90 | 55.55 | 87,088 | -0.36(-0.64%) |
Sep 02, 2010 | 56.04 | 56.09 | 55.62 | 55.91 | 65,092 | +0.50(+0.90%) |
Sep 01, 2010 | 55.76 | 55.86 | 55.17 | 55.41 | 102,012 | -0.31(-0.56%) |
Aug 31, 2010 | 55.47 | 55.82 | 55.20 | 55.72 | 103,034 | +0.98(+1.79%) |
Aug 30, 2010 | 54.65 | 54.83 | 54.48 | 54.74 | 77,772 | -0.05(-0.09%) |
Aug 27, 2010 | 54.79 | 55.13 | 54.29 | 54.79 | 86,193 | +0.03(+0.05%) |
Aug 26, 2010 | 54.88 | 54.97 | 54.33 | 54.76 | 126,445 | -0.35(-0.64%) |
Aug 25, 2010 | 54.92 | 55.12 | 54.56 | 55.11 | 164,311 | +0.91(+1.68%) |
Aug 24, 2010 | 52.80 | 54.52 | 52.72 | 54.20 | 167,565 | +0.46(+0.86%) |
Aug 23, 2010 | 53.86 | 53.95 | 53.39 | 53.74 | 51,926 | -0.16(-0.30%) |
Aug 20, 2010 | 53.89 | 53.98 | 53.41 | 53.90 | 115,261 | -0.32(-0.59%) |
Aug 19, 2010 | 54.47 | 54.79 | 54.00 | 54.22 | 86,574 | +0.07(+0.13%) |
Aug 18, 2010 | 53.27 | 54.37 | 53.04 | 54.15 | 81,010 | +0.44(+0.82%) |
Aug 17, 2010 | 53.70 | 53.89 | 53.57 | 53.71 | 81,302 | +0.07(+0.13%) |
Aug 16, 2010 | 53.62 | 53.76 | 53.45 | 53.64 | 109,654 | +0.78(+1.48%) |
Aug 13, 2010 | 52.86 | 52.93 | 52.50 | 52.86 | 190,211 | +0.02(+0.04%) |
Aug 12, 2010 | 52.66 | 52.94 | 52.64 | 52.84 | 194,534 | +1.24(+2.40%) |
Aug 11, 2010 | 51.92 | 52.14 | 50.95 | 51.60 | 122,632 | -0.37(-0.71%) |
Aug 10, 2010 | 50.91 | 52.20 | 50.76 | 51.97 | 150 | +0.26(+0.50%) |
Aug 09, 2010 | 52.01 | 52.04 | 51.53 | 51.71 | 79,527 | -0.33(-0.63%) |
Aug 06, 2010 | 52.04 | 52.55 | 51.74 | 52.04 | 99,831 | +0.74(+1.44%) |
Aug 05, 2010 | 51.35 | 51.43 | 50.77 | 51.30 | 83,583 | +0.26(+0.51%) |
Aug 04, 2010 | 51.69 | 51.90 | 51.04 | 51.04 | 180,913 | +0.59(+1.17%) |
Aug 03, 2010 | 50.39 | 50.83 | 50.33 | 50.45 | 100 | +0.39(+0.78%) |
Aug 02, 2010 | 50.55 | 50.79 | 49.88 | 50.06 | 145,418 | +0.05(+0.10%) |
Jul 30, 2010 | 50.01 | 50.23 | 48.89 | 50.01 | 132,986 | +1.01(+2.07%) |
Jul 29, 2010 | 48.36 | 49.06 | 48.25 | 49.00 | 144,929 | +0.40(+0.82%) |
Jul 28, 2010 | 48.31 | 48.75 | 48.02 | 48.60 | 241,555 | +0.21(+0.43%) |
Jul 27, 2010 | 49.66 | 49.66 | 48.11 | 48.39 | 321,923 | -1.77(-3.53%) |
Jul 26, 2010 | 50.92 | 50.92 | 49.95 | 50.16 | 156,293 | -0.49(-0.97%) |
Jul 23, 2010 | 51.59 | 51.81 | 50.37 | 50.65 | 236,467 | -0.66(-1.29%) |
Jul 22, 2010 | 50.52 | 51.85 | 50.52 | 51.31 | 121,971 | +0.87(+1.71%) |
Jul 21, 2010 | 51.25 | 51.41 | 50.33 | 50.45 | 96,683 | -0.70(-1.36%) |
Jul 20, 2010 | 50.33 | 51.21 | 50.19 | 51.14 | 200 | +0.75(+1.49%) |
Jul 19, 2010 | 50.19 | 50.42 | 49.84 | 50.39 | 193,706 | -0.76(-1.49%) |
Jul 16, 2010 | 51.15 | 51.26 | 50.60 | 51.15 | 399,538 | -1.41(-2.68%) |
Jul 15, 2010 | 52.89 | 53.00 | 52.23 | 52.56 | 164,390 | -0.05(-0.10%) |
Jul 14, 2010 | 52.59 | 53.40 | 52.00 | 52.61 | 198,177 | -0.12(-0.23%) |
Jul 13, 2010 | 53.31 | 53.32 | 52.70 | 52.73 | 154,440 | +0.86(+1.65%) |
Jul 12, 2010 | 52.22 | 52.56 | 51.46 | 51.87 | 135,103 | -0.86(-1.63%) |
Jul 09, 2010 | 52.73 | 53.05 | 52.43 | 52.73 | 206,433 | +1.01(+1.95%) |
Jul 08, 2010 | 51.85 | 51.89 | 50.79 | 51.72 | 244,282 | -0.47(-0.90%) |
Jul 07, 2010 | 51.19 | 52.21 | 51.11 | 52.19 | 161,939 | +1.01(+1.97%) |
Jul 06, 2010 | 52.10 | 52.17 | 50.92 | 51.18 | 100 | -1.67(-3.16%) |
Jul 02, 2010 | 52.85 | 52.89 | 52.00 | 52.85 | 236,618 | +1.27(+2.46%) |
Jul 01, 2010 | 55.09 | 55.20 | 51.58 | 51.58 | 695,401 | -4.25(-7.61%) |
Jun 30, 2010 | 55.28 | 56.16 | 55.16 | 55.83 | 100 | +0.37(+0.67%) |
Jun 29, 2010 | 55.29 | 55.97 | 54.29 | 55.46 | 270,538 | -1.41(-2.48%) |
Jun 25, 2010 | 56.87 | 57.20 | 56.66 | 56.87 | 129,067 | +1.31(+2.36%) |
Jun 24, 2010 | 55.02 | 56.31 | 54.98 | 55.56 | 440 | +0.27(+0.49%) |
Jun 23, 2010 | 55.20 | 55.29 | 54.14 | 55.29 | 191,768 | -0.35(-0.63%) |
Jun 22, 2010 | 55.40 | 55.79 | 55.15 | 55.64 | 118,180 | +0.85(+1.56%) |
Jun 21, 2010 | 57.28 | 57.28 | 54.71 | 54.79 | 408,389 | -2.21(-3.88%) |
Jun 18, 2010 | 57.00 | 57.63 | 57.00 | 57.00 | 243,527 | +0.83(+1.48%) |
Jun 17, 2010 | 55.92 | 56.63 | 55.80 | 56.17 | 270,079 | +1.39(+2.54%) |
Jun 16, 2010 | 55.05 | 55.17 | 54.50 | 54.78 | 99,107 | -0.53(-0.96%) |
Jun 15, 2010 | 54.20 | 55.31 | 54.00 | 55.31 | 500 | +1.18(+2.18%) |
Jun 14, 2010 | 54.07 | 54.59 | 53.59 | 54.13 | 120,072 | -0.30(-0.55%) |
Jun 11, 2010 | 54.30 | 54.79 | 53.85 | 54.43 | 151,844 | +0.88(+1.64%) |
Jun 10, 2010 | 53.89 | 54.48 | 53.41 | 53.55 | 236,785 | -1.49(-2.71%) |
Jun 09, 2010 | 54.93 | 55.33 | 54.03 | 55.04 | 264,131 | -0.32(-0.58%) |
Jun 08, 2010 | 55.99 | 56.70 | 55.10 | 55.36 | 100 | -0.45(-0.82%) |
Jun 07, 2010 | 53.36 | 56.13 | 53.27 | 55.81 | 472,872 | +2.11(+3.94%) |
Jun 04, 2010 | 53.70 | 53.96 | 51.88 | 53.70 | 291,168 | +0.93(+1.76%) |
Jun 03, 2010 | 53.77 | 53.98 | 52.30 | 52.77 | 325,604 | -1.54(-2.84%) |
Jun 02, 2010 | 53.99 | 54.40 | 53.46 | 54.31 | 181,296 | -0.12(-0.22%) |