Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 59.24 | 59.33 | 58.62 | 58.88 | 1,187,737 | -0.30(-0.51%) |
May 23, 2011 | 58.87 | 59.31 | 58.53 | 59.18 | 1,084,592 | -0.44(-0.73%) |
May 20, 2011 | 59.74 | 59.93 | 59.37 | 59.62 | 1,044,966 | -0.17(-0.28%) |
May 19, 2011 | 59.57 | 60.09 | 59.29 | 59.79 | 1,206,803 | +0.41(+0.70%) |
May 18, 2011 | 58.67 | 59.54 | 58.16 | 59.37 | 1,106,388 | +0.75(+1.29%) |
May 17, 2011 | 58.81 | 58.92 | 58.21 | 58.62 | 1,383,892 | -0.43(-0.73%) |
May 16, 2011 | 59.42 | 59.42 | 58.46 | 59.05 | 1,294,991 | +0.02(+0.04%) |
May 13, 2011 | 59.83 | 59.89 | 58.78 | 59.03 | 1,091,413 | -0.67(-1.13%) |
May 12, 2011 | 59.36 | 59.80 | 58.84 | 59.70 | 1,190,633 | +0.19(+0.31%) |
May 11, 2011 | 59.83 | 59.97 | 59.31 | 59.51 | 1,355,702 | -0.38(-0.64%) |
May 10, 2011 | 59.63 | 60.03 | 59.42 | 59.90 | 1,018,951 | +0.47(+0.80%) |
May 09, 2011 | 58.79 | 59.51 | 58.65 | 59.43 | 1,258,828 | +0.58(+0.98%) |
May 06, 2011 | 59.33 | 59.46 | 58.77 | 58.85 | 1,104,631 | +0.20(+0.34%) |
May 05, 2011 | 58.14 | 59.27 | 57.92 | 58.65 | 1,475,474 | +0.30(+0.52%) |
May 04, 2011 | 58.60 | 59.00 | 58.17 | 58.35 | 1,556,900 | -0.40(-0.68%) |
May 03, 2011 | 59.34 | 59.64 | 58.50 | 58.75 | 1,407,228 | -0.56(-0.95%) |
May 02, 2011 | 59.23 | 59.92 | 58.93 | 59.31 | 1,272,158 | -0.02(-0.04%) |
Apr 29, 2011 | 59.94 | 60.33 | 59.27 | 59.33 | 2,353,709 | -0.57(-0.95%) |
Apr 28, 2011 | 59.23 | 60.04 | 59.16 | 59.90 | 1,726,862 | +0.64(+1.07%) |
Apr 27, 2011 | 58.51 | 59.43 | 58.22 | 59.26 | 2,221,258 | +0.63(+1.07%) |
Apr 26, 2011 | 58.32 | 58.98 | 58.19 | 58.63 | 1,879,936 | +0.54(+0.93%) |
Apr 25, 2011 | 57.64 | 58.23 | 57.41 | 58.09 | 1,084,416 | +0.35(+0.60%) |
Apr 21, 2011 | 57.12 | 57.90 | 57.12 | 57.75 | 1,472,595 | +0.69(+1.21%) |
Apr 20, 2011 | 56.83 | 57.65 | 56.58 | 57.06 | 1,402,595 | +0.73(+1.30%) |
Apr 19, 2011 | 56.27 | 56.37 | 55.89 | 56.33 | 1,015,081 | +0.18(+0.32%) |
Apr 18, 2011 | 56.25 | 56.28 | 55.44 | 56.15 | 1,201,456 | -0.56(-0.99%) |
Apr 15, 2011 | 56.35 | 56.90 | 56.13 | 56.71 | 2,147,161 | +0.92(+1.66%) |
Apr 14, 2011 | 54.71 | 55.94 | 54.61 | 55.79 | 1,766,512 | +0.75(+1.37%) |
Apr 13, 2011 | 55.24 | 55.31 | 54.68 | 55.03 | 998,806 | +0.10(+0.18%) |
Apr 12, 2011 | 54.42 | 55.13 | 54.35 | 54.93 | 1,270,628 | +0.24(+0.45%) |
Apr 11, 2011 | 55.08 | 55.19 | 54.24 | 54.69 | 1,273,601 | -0.27(-0.50%) |
Apr 08, 2011 | 55.50 | 55.55 | 54.56 | 54.96 | 1,284,866 | -0.36(-0.66%) |
Apr 07, 2011 | 55.76 | 55.96 | 54.96 | 55.33 | 1,514,526 | -0.63(-1.12%) |
Apr 06, 2011 | 56.19 | 56.27 | 55.56 | 55.96 | 1,100,109 | +0.14(+0.25%) |
Apr 05, 2011 | 55.83 | 56.18 | 55.36 | 55.81 | 1,511,339 | -0.16(-0.28%) |
Apr 04, 2011 | 55.70 | 56.10 | 55.41 | 55.97 | 1,189,889 | +0.55(+0.99%) |
Apr 01, 2011 | 55.16 | 55.77 | 55.14 | 55.42 | 1,730,671 | +0.57(+1.04%) |
Mar 31, 2011 | 54.07 | 54.90 | 53.88 | 54.85 | 1,515,165 | +0.75(+1.40%) |
Mar 30, 2011 | 54.10 | 54.60 | 54.03 | 54.10 | 1,244,148 | +0.01(+0.01%) |
Mar 29, 2011 | 53.72 | 54.23 | 53.37 | 54.09 | 1,273,251 | +0.33(+0.62%) |
Mar 28, 2011 | 53.64 | 53.88 | 53.52 | 53.76 | 2,119,833 | +0.10(+0.18%) |
Mar 25, 2011 | 53.65 | 53.94 | 53.20 | 53.66 | 2,190,247 | +0.24(+0.44%) |
Mar 24, 2011 | 53.07 | 53.51 | 52.83 | 53.42 | 1,599,378 | +0.58(+1.09%) |
Mar 23, 2011 | 52.86 | 52.99 | 52.42 | 52.85 | 2,655,929 | -0.10(-0.18%) |
Mar 22, 2011 | 54.05 | 54.56 | 52.49 | 52.94 | 4,333,567 | -1.57(-2.88%) |
Mar 21, 2011 | 54.54 | 54.72 | 54.26 | 54.51 | 1,141,305 | +0.75(+1.39%) |
Mar 18, 2011 | 53.74 | 54.04 | 53.48 | 53.77 | 1,861,715 | +0.64(+1.21%) |
Mar 17, 2011 | 53.64 | 53.99 | 52.79 | 53.12 | 1,120,431 | +0.52(+0.98%) |
Mar 16, 2011 | 52.84 | 53.32 | 52.24 | 52.60 | 1,966,245 | -0.49(-0.92%) |
Mar 15, 2011 | 52.21 | 53.37 | 52.20 | 53.09 | 2,070,259 | -0.42(-0.79%) |
Mar 14, 2011 | 53.48 | 53.65 | 52.89 | 53.51 | 1,102,209 | -0.32(-0.59%) |
Mar 11, 2011 | 53.69 | 54.20 | 53.16 | 53.83 | 818,876 | +0.04(+0.07%) |
Mar 10, 2011 | 53.94 | 54.49 | 53.07 | 53.79 | 1,601,569 | -0.67(-1.24%) |
Mar 09, 2011 | 54.05 | 54.66 | 53.71 | 54.47 | 1,334,598 | +0.20(+0.37%) |
Mar 08, 2011 | 53.46 | 54.52 | 53.34 | 54.27 | 1,323,276 | +0.83(+1.55%) |
Mar 07, 2011 | 54.22 | 54.22 | 52.48 | 53.44 | 1,700,561 | -0.46(-0.85%) |
Mar 04, 2011 | 54.49 | 54.59 | 53.38 | 53.90 | 1,469,400 | -0.75(-1.38%) |
Mar 03, 2011 | 53.24 | 54.70 | 53.23 | 54.65 | 2,259,210 | +1.81(+3.43%) |
Mar 02, 2011 | 52.19 | 53.17 | 52.14 | 52.84 | 1,638,344 | +0.61(+1.18%) |
Mar 01, 2011 | 53.55 | 53.55 | 51.82 | 52.23 | 1,751,597 | -1.12(-2.10%) |
Feb 28, 2011 | 53.58 | 53.72 | 53.19 | 53.35 | 1,625,030 | -0.12(-0.22%) |
Feb 25, 2011 | 53.04 | 53.50 | 52.65 | 53.46 | 1,616,496 | +0.55(+1.03%) |
Feb 24, 2011 | 52.26 | 53.24 | 52.20 | 52.92 | 2,385,764 | +0.82(+1.57%) |
Feb 23, 2011 | 52.86 | 53.15 | 51.83 | 52.10 | 2,657,937 | -0.74(-1.41%) |
Feb 22, 2011 | 54.86 | 54.90 | 52.71 | 52.85 | 3,269,801 | -2.42(-4.37%) |
Feb 18, 2011 | 55.28 | 55.59 | 55.12 | 55.26 | 1,845,341 | -0.01(-0.03%) |
Feb 17, 2011 | 55.00 | 55.60 | 54.92 | 55.28 | 1,029,575 | +0.07(+0.12%) |
Feb 16, 2011 | 54.61 | 55.65 | 54.44 | 55.21 | 1,261,484 | +0.64(+1.17%) |
Feb 15, 2011 | 54.49 | 54.81 | 54.19 | 54.57 | 1,490,584 | +0.10(+0.19%) |
Feb 14, 2011 | 55.33 | 55.62 | 54.44 | 54.47 | 1,830,268 | -0.85(-1.55%) |
Feb 11, 2011 | 54.61 | 55.54 | 54.46 | 55.32 | 2,071,996 | +0.35(+0.63%) |
Feb 10, 2011 | 54.05 | 55.09 | 54.05 | 54.98 | 1,363,396 | +0.50(+0.92%) |
Feb 09, 2011 | 54.02 | 54.59 | 53.85 | 54.47 | 1,107,407 | +0.26(+0.48%) |
Feb 08, 2011 | 54.55 | 54.59 | 53.80 | 54.22 | 1,885,745 | -0.40(-0.73%) |
Feb 07, 2011 | 54.57 | 54.81 | 54.08 | 54.61 | 1,536,467 | +0.04(+0.07%) |
Feb 04, 2011 | 54.83 | 54.83 | 54.02 | 54.58 | 1,863,085 | -0.28(-0.51%) |
Feb 03, 2011 | 54.24 | 55.32 | 54.22 | 54.86 | 2,764,396 | +0.52(+0.95%) |
Feb 02, 2011 | 55.42 | 57.63 | 54.31 | 54.34 | 7,222,636 | -3.29(-5.70%) |
Feb 01, 2011 | 57.06 | 57.95 | 56.94 | 57.63 | 2,341,174 | +0.82(+1.44%) |
Jan 31, 2011 | 56.09 | 56.95 | 55.90 | 56.81 | 1,661,438 | +0.78(+1.39%) |
Jan 28, 2011 | 57.47 | 57.54 | 55.93 | 56.03 | 2,266,878 | -1.26(-2.20%) |
Jan 27, 2011 | 57.37 | 57.58 | 57.23 | 57.29 | 1,887,606 | -0.28(-0.49%) |
Jan 26, 2011 | 57.37 | 57.75 | 57.08 | 57.57 | 1,226,116 | +0.21(+0.37%) |
Jan 25, 2011 | 57.01 | 57.39 | 56.61 | 57.36 | 1,484,204 | +0.06(+0.10%) |
Jan 24, 2011 | 57.29 | 57.57 | 56.96 | 57.30 | 992,275 | +0.10(+0.17%) |
Jan 21, 2011 | 57.52 | 57.52 | 56.90 | 57.20 | 1,367,945 | -0.13(-0.23%) |
Jan 20, 2011 | 57.35 | 57.85 | 57.05 | 57.33 | 1,566,199 | +0.06(+0.10%) |
Jan 19, 2011 | 58.22 | 58.22 | 57.03 | 57.27 | 2,196,247 | -1.19(-2.03%) |
Jan 18, 2011 | 58.26 | 58.58 | 58.20 | 58.46 | 1,254,749 | +0.33(+0.57%) |
Jan 14, 2011 | 58.45 | 58.70 | 58.08 | 58.13 | 2,006,983 | -0.37(-0.63%) |
Jan 13, 2011 | 58.67 | 58.92 | 58.31 | 58.50 | 809,806 | -0.27(-0.46%) |
Jan 12, 2011 | 58.89 | 58.92 | 58.62 | 58.77 | 836,532 | +0.18(+0.30%) |
Jan 11, 2011 | 58.74 | 59.02 | 58.17 | 58.59 | 1,037,506 | -0.05(-0.09%) |
Jan 10, 2011 | 58.39 | 58.83 | 58.00 | 58.64 | 2,080,608 | +0.01(+0.03%) |
Jan 07, 2011 | 58.89 | 59.21 | 58.34 | 58.63 | 2,418,602 | -0.06(-0.10%) |
Jan 06, 2011 | 58.80 | 59.15 | 58.36 | 58.69 | 2,196,372 | -0.18(-0.30%) |
Jan 05, 2011 | 58.37 | 59.32 | 58.34 | 58.87 | 2,692,363 | -0.42(-0.71%) |
Jan 04, 2011 | 59.19 | 59.60 | 58.99 | 59.29 | 2,386,764 | -0.78(-1.30%) |
Jan 03, 2011 | 59.62 | 60.47 | 59.62 | 60.07 | 2,331,717 | +0.97(+1.65%) |
Dec 31, 2010 | 58.90 | 59.32 | 58.69 | 59.09 | 1,603,970 | +0.08(+0.14%) |
Dec 30, 2010 | 59.32 | 59.42 | 58.76 | 59.01 | 1,139,373 | -0.31(-0.52%) |
Dec 29, 2010 | 58.95 | 59.71 | 58.67 | 59.32 | 1,404,901 | +0.60(+1.02%) |
Dec 28, 2010 | 58.78 | 59.12 | 58.37 | 58.73 | 916,115 | -0.05(-0.09%) |
Dec 27, 2010 | 58.59 | 59.00 | 58.44 | 58.78 | 728,469 | +0.04(+0.06%) |
Dec 23, 2010 | 58.72 | 59.01 | 58.60 | 58.74 | 865,338 | -0.15(-0.25%) |
Dec 22, 2010 | 58.87 | 59.13 | 58.63 | 58.89 | 1,142,608 | -0.09(-0.15%) |
Dec 21, 2010 | 58.42 | 59.40 | 58.30 | 58.98 | 1,302,518 | +0.76(+1.30%) |
Dec 20, 2010 | 58.32 | 58.43 | 57.66 | 58.22 | 1,766,303 | +0.00(+0.00%) |
Dec 17, 2010 | 57.92 | 58.57 | 57.56 | 58.22 | 3,752,131 | -0.15(-0.25%) |
Dec 16, 2010 | 57.75 | 58.63 | 57.56 | 58.36 | 1,621,826 | +0.71(+1.24%) |
Dec 15, 2010 | 57.48 | 58.16 | 57.42 | 57.65 | 1,592,278 | +0.04(+0.08%) |
Dec 14, 2010 | 57.52 | 57.79 | 57.28 | 57.61 | 1,002,756 | +0.29(+0.50%) |
Dec 13, 2010 | 57.53 | 57.63 | 57.06 | 57.32 | 1,221,755 | -0.04(-0.06%) |
Dec 10, 2010 | 57.23 | 57.42 | 56.71 | 57.36 | 1,441,509 | +0.26(+0.46%) |
Dec 09, 2010 | 56.78 | 57.31 | 56.59 | 57.09 | 1,754,787 | +0.45(+0.79%) |
Dec 08, 2010 | 56.12 | 56.67 | 55.93 | 56.64 | 1,512,250 | +0.53(+0.94%) |
Dec 07, 2010 | 56.14 | 56.35 | 55.84 | 56.12 | 1,623,705 | +0.36(+0.65%) |
Dec 06, 2010 | 56.03 | 56.15 | 55.62 | 55.76 | 1,904,880 | -0.30(-0.54%) |
Dec 03, 2010 | 55.54 | 56.11 | 55.40 | 56.06 | 1,023,943 | +0.40(+0.71%) |
Dec 02, 2010 | 55.10 | 55.67 | 54.96 | 55.66 | 1,886,833 | +0.55(+1.00%) |
Dec 01, 2010 | 54.72 | 55.43 | 54.53 | 55.11 | 1,926,578 | +0.99(+1.83%) |
Nov 30, 2010 | 53.56 | 54.45 | 53.50 | 54.12 | 3,029,404 | +0.14(+0.26%) |
Nov 29, 2010 | 54.29 | 54.38 | 53.55 | 53.98 | 2,103,972 | -0.43(-0.80%) |
Nov 26, 2010 | 54.23 | 54.61 | 54.11 | 54.41 | 440,229 | -0.08(-0.15%) |
Nov 24, 2010 | 53.46 | 54.49 | 54.49 | 54.49 | 1,689,589 | +1.39(+2.61%) |
Nov 23, 2010 | 53.06 | 53.16 | 52.64 | 53.11 | 893,490 | -0.40(-0.75%) |
Nov 22, 2010 | 53.19 | 53.77 | 52.92 | 53.51 | 978,098 | +0.02(+0.04%) |
Nov 19, 2010 | 53.08 | 53.49 | 52.91 | 53.49 | 1,492,408 | +0.44(+0.83%) |
Nov 18, 2010 | 52.56 | 53.54 | 52.36 | 53.05 | 1,614,349 | +0.86(+1.65%) |
Nov 17, 2010 | 51.90 | 52.31 | 51.61 | 52.19 | 1,539,556 | +0.19(+0.37%) |
Nov 16, 2010 | 52.17 | 52.30 | 51.51 | 52.00 | 1,511,904 | -0.43(-0.81%) |
Nov 15, 2010 | 52.58 | 52.92 | 52.30 | 52.42 | 950,690 | +0.15(+0.28%) |
Nov 12, 2010 | 52.37 | 52.64 | 51.92 | 52.28 | 1,136,598 | -0.44(-0.84%) |
Nov 11, 2010 | 51.62 | 52.78 | 51.58 | 52.72 | 1,549,486 | +0.81(+1.57%) |
Nov 10, 2010 | 52.40 | 52.53 | 51.70 | 51.90 | 1,570,393 | -0.37(-0.70%) |
Nov 09, 2010 | 52.99 | 53.10 | 52.03 | 52.27 | 1,064,350 | -0.72(-1.36%) |
Nov 08, 2010 | 52.40 | 53.09 | 52.36 | 52.99 | 1,023,657 | +0.28(+0.53%) |
Nov 05, 2010 | 53.08 | 53.20 | 52.43 | 52.71 | 1,286,351 | -0.34(-0.64%) |
Nov 04, 2010 | 52.26 | 53.15 | 52.07 | 53.05 | 2,055,706 | +1.26(+2.42%) |
Nov 03, 2010 | 52.17 | 52.30 | 51.18 | 51.79 | 1,864,956 | -0.40(-0.77%) |
Nov 02, 2010 | 52.16 | 52.39 | 51.89 | 52.19 | 944,448 | +0.44(+0.85%) |
Nov 01, 2010 | 51.81 | 52.42 | 51.61 | 51.75 | 1,325,309 | +0.01(+0.01%) |
Oct 29, 2010 | 51.43 | 52.03 | 51.36 | 51.75 | 1,642,261 | +0.22(+0.43%) |
Oct 28, 2010 | 52.17 | 52.37 | 51.30 | 51.53 | 2,586,994 | -0.96(-1.83%) |
Oct 27, 2010 | 51.09 | 52.65 | 50.77 | 52.49 | 2,139,063 | -0.95(-1.77%) |
Oct 25, 2010 | 53.39 | 53.83 | 53.32 | 53.44 | 1,805,708 | +0.19(+0.36%) |
Oct 22, 2010 | 53.25 | 53.27 | 52.75 | 53.24 | 934,057 | +0.09(+0.17%) |
Oct 21, 2010 | 53.38 | 53.39 | 52.67 | 53.16 | 1,427,429 | +0.03(+0.06%) |
Oct 20, 2010 | 52.79 | 53.47 | 52.72 | 53.13 | 1,656,984 | +0.48(+0.92%) |
Oct 19, 2010 | 52.34 | 53.04 | 52.10 | 52.64 | 2,860,615 | -0.04(-0.08%) |
Oct 18, 2010 | 52.96 | 52.96 | 52.45 | 52.69 | 1,483,641 | -0.35(-0.66%) |
Oct 15, 2010 | 53.32 | 53.59 | 53.00 | 53.04 | 3,398,226 | +0.13(+0.25%) |
Oct 14, 2010 | 52.03 | 53.15 | 52.03 | 52.91 | 3,655,443 | +0.41(+0.78%) |
Oct 13, 2010 | 51.93 | 52.86 | 51.91 | 52.50 | 1,943,692 | +0.64(+1.23%) |
Oct 12, 2010 | 52.20 | 52.31 | 51.55 | 51.86 | 1,679,189 | -0.36(-0.69%) |
Oct 11, 2010 | 52.16 | 52.56 | 51.80 | 52.22 | 1,579,689 | -0.07(-0.13%) |
Oct 08, 2010 | 52.29 | 52.78 | 51.80 | 52.28 | 2,310,959 | +0.08(+0.15%) |
Oct 07, 2010 | 52.25 | 52.36 | 51.78 | 52.20 | 2,009,360 | +0.00(+0.00%) |
Oct 06, 2010 | 52.17 | 52.73 | 52.12 | 52.20 | 2,613,971 | +0.15(+0.30%) |
Oct 05, 2010 | 51.36 | 53.11 | 51.36 | 52.05 | 5,591,913 | +0.99(+1.94%) |
Oct 04, 2010 | 51.21 | 51.30 | 50.47 | 51.06 | 2,084,910 | -0.07(-0.14%) |
Oct 01, 2010 | 51.70 | 51.82 | 50.76 | 51.13 | 2,675,073 | -0.21(-0.40%) |
Sep 30, 2010 | 51.23 | 52.03 | 50.97 | 51.34 | 3,203,598 | +0.26(+0.50%) |
Sep 29, 2010 | 50.76 | 51.09 | 50.34 | 51.08 | 1,999,219 | +0.12(+0.23%) |
Sep 28, 2010 | 50.62 | 51.34 | 50.23 | 50.96 | 2,514,271 | +0.53(+1.05%) |
Sep 27, 2010 | 50.37 | 50.71 | 50.13 | 50.43 | 1,392,687 | +0.07(+0.13%) |
Sep 24, 2010 | 49.79 | 50.59 | 49.76 | 50.37 | 2,041,846 | +1.09(+2.22%) |
Sep 23, 2010 | 49.63 | 50.03 | 49.02 | 49.27 | 1,719,712 | -0.71(-1.42%) |
Sep 22, 2010 | 50.55 | 50.95 | 49.73 | 49.98 | 2,119,651 | -0.56(-1.10%) |
Sep 21, 2010 | 50.62 | 51.02 | 50.43 | 50.54 | 1,767,917 | +0.04(+0.07%) |
Sep 20, 2010 | 50.51 | 51.09 | 50.41 | 50.51 | 1,570,588 | +0.25(+0.50%) |
Sep 17, 2010 | 50.10 | 50.36 | 49.82 | 50.26 | 2,093,140 | +0.18(+0.35%) |
Sep 15, 2010 | 49.82 | 50.21 | 49.52 | 50.08 | 1,176,975 | +0.15(+0.31%) |
Sep 14, 2010 | 49.71 | 50.23 | 49.48 | 49.93 | 2,832,420 | +0.00(+0.00%) |
Sep 13, 2010 | 49.97 | 50.21 | 49.55 | 49.93 | 2,111,145 | +0.37(+0.74%) |
Sep 10, 2010 | 49.87 | 49.96 | 49.43 | 49.56 | 1,450,740 | -0.14(-0.28%) |
Sep 09, 2010 | 50.01 | 50.18 | 49.54 | 49.70 | 1,527,611 | +0.01(+0.03%) |
Sep 08, 2010 | 49.40 | 50.23 | 49.33 | 49.68 | 1,738,833 | +0.45(+0.91%) |
Sep 07, 2010 | 49.52 | 49.69 | 49.04 | 49.24 | 1,542,657 | -0.37(-0.74%) |
Sep 03, 2010 | 49.88 | 50.08 | 49.42 | 49.60 | 1,802,805 | +0.24(+0.49%) |
Sep 02, 2010 | 48.92 | 49.42 | 48.90 | 49.36 | 1,326,451 | +0.63(+1.30%) |
Sep 01, 2010 | 48.24 | 49.02 | 47.88 | 48.73 | 2,812,329 | +1.20(+2.52%) |
Aug 31, 2010 | 47.18 | 47.88 | 47.09 | 47.53 | 3,236,589 | +0.07(+0.14%) |
Aug 30, 2010 | 47.99 | 48.25 | 47.44 | 47.47 | 1,480,346 | -0.75(-1.55%) |
Aug 27, 2010 | 47.74 | 48.57 | 47.25 | 48.21 | 1,934,860 | +0.74(+1.56%) |
Aug 26, 2010 | 47.88 | 48.31 | 47.46 | 47.47 | 2,209,035 | -0.15(-0.32%) |
Aug 25, 2010 | 47.42 | 47.85 | 47.31 | 47.63 | 2,617,965 | -0.01(-0.03%) |
Aug 24, 2010 | 47.85 | 48.04 | 47.27 | 47.64 | 2,641,801 | -0.53(-1.09%) |
Aug 23, 2010 | 48.74 | 49.22 | 48.15 | 48.17 | 1,912,387 | -0.22(-0.45%) |
Aug 20, 2010 | 47.61 | 48.53 | 47.26 | 48.39 | 2,621,531 | +0.71(+1.49%) |
Aug 19, 2010 | 48.02 | 48.05 | 46.98 | 47.68 | 2,735,887 | -0.58(-1.20%) |
Aug 18, 2010 | 47.95 | 48.64 | 47.68 | 48.26 | 1,636,486 | -0.23(-0.47%) |
Aug 17, 2010 | 47.88 | 48.86 | 47.61 | 48.48 | 2,421,768 | +1.05(+2.20%) |
Aug 16, 2010 | 47.04 | 47.67 | 46.68 | 47.44 | 1,544,440 | +0.19(+0.40%) |
Aug 13, 2010 | 47.20 | 47.53 | 47.03 | 47.25 | 1,901,455 | -0.21(-0.45%) |
Aug 12, 2010 | 47.04 | 47.68 | 46.86 | 47.46 | 2,040,555 | -0.07(-0.14%) |
Aug 11, 2010 | 47.86 | 47.93 | 46.96 | 47.53 | 3,248,408 | -0.89(-1.84%) |
Aug 10, 2010 | 49.00 | 49.34 | 48.07 | 48.42 | 3,288,976 | -1.15(-2.32%) |
Aug 09, 2010 | 49.27 | 49.73 | 49.17 | 49.57 | 1,569,522 | +0.64(+1.32%) |
Aug 06, 2010 | 48.70 | 49.43 | 48.50 | 48.92 | 2,402,603 | -0.34(-0.68%) |
Aug 05, 2010 | 49.08 | 49.39 | 48.75 | 49.26 | 1,764,730 | +0.10(+0.19%) |
Aug 04, 2010 | 48.68 | 49.27 | 48.48 | 49.16 | 1,965,969 | +0.58(+1.19%) |
Aug 03, 2010 | 48.32 | 48.76 | 47.85 | 48.59 | 1,915,539 | +0.15(+0.32%) |
Aug 02, 2010 | 47.80 | 48.48 | 47.55 | 48.43 | 2,108,782 | +0.75(+1.56%) |
Jul 30, 2010 | 46.88 | 47.93 | 46.66 | 47.69 | 2,281,176 | +0.42(+0.88%) |
Jul 29, 2010 | 47.65 | 47.86 | 46.80 | 47.27 | 3,338,158 | -0.18(-0.37%) |
Jul 28, 2010 | 46.77 | 47.87 | 46.47 | 47.44 | 11,552,827 | +2.68(+6.00%) |
Jul 27, 2010 | 45.47 | 45.68 | 44.65 | 44.76 | 2,933,985 | -0.66(-1.45%) |
Jul 26, 2010 | 44.65 | 45.65 | 44.61 | 45.42 | 3,058,404 | +0.89(+2.00%) |
Jul 23, 2010 | 43.36 | 44.61 | 42.92 | 44.53 | 3,137,526 | +1.08(+2.49%) |
Jul 22, 2010 | 42.56 | 43.52 | 42.56 | 43.44 | 3,214,758 | +1.31(+3.11%) |
Jul 21, 2010 | 42.92 | 43.06 | 41.86 | 42.13 | 1,741,068 | -0.76(-1.77%) |
Jul 20, 2010 | 42.07 | 42.94 | 41.70 | 42.90 | 1,611,242 | +0.29(+0.69%) |
Jul 19, 2010 | 42.09 | 42.76 | 41.84 | 42.60 | 1,941,930 | +0.59(+1.39%) |
Jul 16, 2010 | 42.79 | 42.89 | 41.95 | 42.02 | 1,795,754 | -0.83(-1.93%) |
Jul 15, 2010 | 42.90 | 43.09 | 42.21 | 42.84 | 1,452,093 | -0.12(-0.29%) |
Jul 14, 2010 | 42.60 | 43.25 | 42.56 | 42.97 | 2,078,005 | +0.54(+1.28%) |
Jul 13, 2010 | 42.20 | 42.57 | 41.99 | 42.43 | 1,605,241 | +0.77(+1.84%) |
Jul 12, 2010 | 41.54 | 42.13 | 41.39 | 41.66 | 1,036,452 | -0.07(-0.18%) |
Jul 09, 2010 | 41.53 | 41.94 | 41.45 | 41.73 | 1,189,816 | +0.20(+0.48%) |
Jul 08, 2010 | 41.36 | 41.73 | 41.18 | 41.54 | 1,388,481 | +0.29(+0.69%) |
Jul 07, 2010 | 40.69 | 41.41 | 40.45 | 41.25 | 2,279,102 | +0.56(+1.37%) |
Jul 06, 2010 | 40.72 | 40.97 | 40.29 | 40.69 | 2,476,670 | +0.43(+1.07%) |
Jul 02, 2010 | 40.77 | 40.94 | 39.86 | 40.26 | 1,611,677 | -0.49(-1.20%) |
Jul 01, 2010 | 40.64 | 41.16 | 39.88 | 40.75 | 2,528,636 | +0.04(+0.11%) |
Jun 30, 2010 | 40.85 | 41.65 | 40.57 | 40.71 | 2,093,063 | -0.20(-0.50%) |
Jun 29, 2010 | 41.31 | 41.42 | 40.61 | 40.91 | 2,491,138 | -0.94(-2.25%) |
Jun 25, 2010 | 41.75 | 41.94 | 41.40 | 41.86 | 2,373,111 | +0.18(+0.42%) |
Jun 24, 2010 | 41.79 | 42.33 | 41.56 | 41.68 | 1,416,142 | -0.34(-0.82%) |
Jun 23, 2010 | 42.11 | 42.39 | 41.69 | 42.03 | 1,082,301 | -0.10(-0.23%) |
Jun 22, 2010 | 43.33 | 43.43 | 41.97 | 42.12 | 1,572,846 | -1.11(-2.57%) |
Jun 21, 2010 | 43.56 | 43.70 | 42.92 | 43.23 | 1,602,630 | +0.04(+0.08%) |
Jun 18, 2010 | 43.47 | 43.54 | 43.06 | 43.20 | 2,010,130 | -0.20(-0.47%) |
Jun 17, 2010 | 43.59 | 43.62 | 42.76 | 43.40 | 1,232,195 | +0.04(+0.10%) |
Jun 16, 2010 | 43.22 | 43.59 | 43.01 | 43.36 | 1,846,559 | -0.03(-0.07%) |
Jun 15, 2010 | 42.95 | 43.46 | 42.82 | 43.39 | 2,045,560 | +0.45(+1.06%) |
Jun 14, 2010 | 42.80 | 43.35 | 42.68 | 42.93 | 2,074,852 | +0.36(+0.84%) |
Jun 11, 2010 | 41.51 | 42.60 | 41.30 | 42.57 | 1,743,530 | +0.56(+1.34%) |
Jun 10, 2010 | 41.51 | 42.20 | 41.32 | 42.01 | 2,943,318 | +1.76(+4.38%) |
Jun 09, 2010 | 40.16 | 41.14 | 40.12 | 40.25 | 2,336,344 | +0.11(+0.27%) |
Jun 08, 2010 | 40.01 | 40.29 | 39.41 | 40.14 | 2,429,833 | +0.10(+0.26%) |
Jun 07, 2010 | 40.91 | 41.09 | 39.97 | 40.04 | 2,989,965 | -0.84(-2.07%) |
Jun 04, 2010 | 41.81 | 41.86 | 40.72 | 40.88 | 2,530,425 | -1.57(-3.70%) |
Jun 03, 2010 | 42.66 | 42.95 | 41.99 | 42.45 | 1,976,727 | -0.06(-0.14%) |
Jun 02, 2010 | 41.32 | 42.51 | 41.32 | 42.51 | 1,811,918 | +0.94(+2.27%) |