Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.31 | 61.58 | 61.14 | 61.42 | 2,775,590 | +0.10(+0.16%) |
May 23, 2011 | 61.63 | 61.98 | 60.73 | 61.32 | 3,436,761 | -0.75(-1.21%) |
May 20, 2011 | 62.35 | 62.43 | 61.54 | 62.07 | 3,777,640 | -0.19(-0.31%) |
May 19, 2011 | 61.90 | 62.68 | 61.85 | 62.26 | 7,236,848 | +2.51(+4.21%) |
May 18, 2011 | 59.09 | 60.27 | 59.03 | 59.75 | 4,697,061 | +0.82(+1.39%) |
May 17, 2011 | 59.09 | 59.11 | 58.24 | 58.93 | 2,043,172 | -0.41(-0.69%) |
May 16, 2011 | 58.93 | 59.66 | 58.57 | 59.34 | 3,294,956 | +0.38(+0.65%) |
May 13, 2011 | 58.88 | 59.43 | 58.35 | 58.96 | 2,953,728 | +0.23(+0.39%) |
May 12, 2011 | 58.25 | 58.95 | 57.97 | 58.73 | 2,146,515 | +0.31(+0.54%) |
May 11, 2011 | 58.20 | 58.64 | 57.98 | 58.42 | 2,481,284 | +0.25(+0.43%) |
May 10, 2011 | 58.30 | 58.45 | 57.96 | 58.17 | 2,862,447 | +0.30(+0.51%) |
May 09, 2011 | 57.57 | 57.93 | 57.17 | 57.87 | 1,331,901 | +0.39(+0.68%) |
May 06, 2011 | 57.52 | 57.93 | 57.23 | 57.48 | 2,879,366 | +0.61(+1.07%) |
May 05, 2011 | 57.43 | 57.57 | 56.69 | 56.87 | 2,856,466 | -0.70(-1.21%) |
May 04, 2011 | 57.58 | 58.03 | 57.19 | 57.57 | 2,869,912 | -0.18(-0.31%) |
May 03, 2011 | 58.36 | 58.52 | 57.47 | 57.75 | 2,396,239 | -0.58(-1.00%) |
May 02, 2011 | 58.38 | 58.41 | 58.25 | 58.33 | 3,212,510 | +1.20(+2.10%) |
Apr 29, 2011 | 57.18 | 57.49 | 57.00 | 57.13 | 3,444,372 | -0.16(-0.28%) |
Apr 28, 2011 | 56.61 | 57.34 | 56.58 | 57.29 | 3,167,539 | +0.34(+0.60%) |
Apr 27, 2011 | 56.29 | 57.38 | 56.23 | 56.95 | 5,962,595 | +1.64(+2.96%) |
Apr 26, 2011 | 54.29 | 56.09 | 54.29 | 55.31 | 5,373,958 | +1.16(+2.15%) |
Apr 25, 2011 | 54.04 | 54.19 | 53.68 | 54.15 | 1,850,268 | -0.04(-0.07%) |
Apr 21, 2011 | 53.54 | 54.24 | 53.41 | 54.19 | 2,027,291 | +0.89(+1.66%) |
Apr 20, 2011 | 52.80 | 53.42 | 52.72 | 53.30 | 2,095,330 | +1.21(+2.32%) |
Apr 19, 2011 | 52.01 | 52.18 | 51.54 | 52.09 | 2,267,421 | +0.10(+0.18%) |
Apr 18, 2011 | 52.63 | 52.63 | 51.67 | 52.00 | 2,918,184 | -1.10(-2.06%) |
Apr 15, 2011 | 52.44 | 53.35 | 52.38 | 53.09 | 3,088,909 | +0.84(+1.60%) |
Apr 14, 2011 | 52.44 | 52.49 | 51.81 | 52.25 | 2,168,521 | -0.50(-0.96%) |
Apr 13, 2011 | 52.40 | 53.08 | 52.19 | 52.76 | 2,473,644 | -0.04(-0.07%) |
Apr 12, 2011 | 53.08 | 53.36 | 52.55 | 52.80 | 1,835,921 | -0.51(-0.96%) |
Apr 11, 2011 | 53.33 | 53.40 | 52.97 | 53.31 | 2,314,307 | +0.16(+0.30%) |
Apr 08, 2011 | 53.09 | 53.25 | 52.84 | 53.15 | 2,245,053 | +0.17(+0.32%) |
Apr 07, 2011 | 52.74 | 53.14 | 52.49 | 52.98 | 3,281,350 | +0.10(+0.18%) |
Apr 06, 2011 | 52.46 | 52.96 | 52.42 | 52.88 | 2,731,902 | +0.58(+1.11%) |
Apr 05, 2011 | 52.75 | 53.17 | 52.22 | 52.30 | 4,092,603 | -0.89(-1.67%) |
Apr 04, 2011 | 53.91 | 53.91 | 52.96 | 53.19 | 2,636,854 | -0.12(-0.23%) |
Apr 01, 2011 | 53.01 | 53.66 | 52.94 | 53.31 | 3,296,461 | +0.41(+0.77%) |
Mar 31, 2011 | 52.25 | 52.95 | 51.95 | 52.90 | 3,668,938 | +0.61(+1.17%) |
Mar 30, 2011 | 52.29 | 52.29 | 52.29 | 52.29 | 3,993,452 | +0.27(+0.51%) |
Mar 29, 2011 | 51.49 | 52.05 | 51.31 | 52.03 | 2,176,083 | +0.39(+0.76%) |
Mar 28, 2011 | 51.91 | 52.12 | 51.56 | 51.64 | 1,657,609 | -0.16(-0.31%) |
Mar 25, 2011 | 51.61 | 51.90 | 51.28 | 51.80 | 2,317,097 | +0.19(+0.37%) |
Mar 24, 2011 | 51.55 | 51.63 | 50.95 | 51.61 | 2,690,974 | +0.67(+1.31%) |
Mar 23, 2011 | 51.15 | 51.21 | 50.76 | 50.94 | 3,649,620 | -0.44(-0.85%) |
Mar 22, 2011 | 51.10 | 51.55 | 51.10 | 51.38 | 2,482,240 | +0.19(+0.37%) |
Mar 21, 2011 | 51.10 | 51.31 | 51.00 | 51.19 | 3,613,549 | +1.11(+2.23%) |
Mar 18, 2011 | 50.58 | 50.67 | 49.91 | 50.07 | 5,817,910 | -0.04(-0.08%) |
Mar 17, 2011 | 51.04 | 51.30 | 49.95 | 50.11 | 5,168,776 | -0.29(-0.57%) |
Mar 16, 2011 | 51.30 | 51.31 | 49.98 | 50.40 | 4,816,810 | -1.10(-2.14%) |
Mar 15, 2011 | 51.04 | 51.89 | 50.86 | 51.50 | 4,505,870 | -0.57(-1.10%) |
Mar 14, 2011 | 52.37 | 52.65 | 51.50 | 52.07 | 4,122,851 | -0.54(-1.03%) |
Mar 11, 2011 | 52.20 | 52.84 | 51.98 | 52.62 | 3,811,713 | +0.39(+0.75%) |
Mar 10, 2011 | 52.60 | 52.96 | 51.88 | 52.23 | 4,914,975 | -1.01(-1.90%) |
Mar 09, 2011 | 54.01 | 54.03 | 52.94 | 53.24 | 3,596,283 | -0.95(-1.76%) |
Mar 08, 2011 | 54.13 | 54.38 | 53.61 | 54.19 | 2,943,396 | +0.28(+0.51%) |
Mar 07, 2011 | 54.36 | 54.70 | 53.39 | 53.91 | 3,302,477 | -0.39(-0.72%) |
Mar 04, 2011 | 54.44 | 54.73 | 53.82 | 54.30 | 4,189,321 | +0.46(+0.85%) |
Mar 03, 2011 | 53.57 | 54.66 | 53.55 | 53.84 | 3,951,221 | +0.38(+0.71%) |
Mar 02, 2011 | 52.82 | 53.57 | 52.71 | 53.46 | 2,921,983 | +0.47(+0.88%) |
Mar 01, 2011 | 53.61 | 54.04 | 52.91 | 53.00 | 4,845,526 | -0.16(-0.30%) |
Feb 28, 2011 | 52.86 | 53.34 | 52.75 | 53.16 | 4,309,236 | +0.25(+0.47%) |
Feb 25, 2011 | 52.80 | 53.14 | 52.55 | 52.91 | 2,283,653 | +0.22(+0.42%) |
Feb 24, 2011 | 51.84 | 53.14 | 51.84 | 52.69 | 3,230,004 | +0.34(+0.66%) |
Feb 23, 2011 | 53.50 | 53.52 | 52.32 | 52.35 | 2,345,789 | -1.12(-2.10%) |
Feb 22, 2011 | 54.38 | 54.54 | 53.35 | 53.47 | 2,660,800 | -1.46(-2.65%) |
Feb 18, 2011 | 54.68 | 55.24 | 54.63 | 54.93 | 2,358,275 | +0.46(+0.84%) |
Feb 17, 2011 | 52.59 | 54.58 | 52.27 | 54.47 | 2,427,152 | +0.03(+0.05%) |
Feb 16, 2011 | 53.99 | 54.91 | 53.82 | 54.44 | 1,969,400 | +0.52(+0.97%) |
Feb 15, 2011 | 54.44 | 54.50 | 53.70 | 53.92 | 1,911,330 | -0.50(-0.93%) |
Feb 14, 2011 | 54.60 | 54.99 | 54.35 | 54.43 | 2,640,213 | -0.67(-1.21%) |
Feb 11, 2011 | 54.21 | 55.17 | 54.04 | 55.09 | 2,005,922 | +0.81(+1.49%) |
Feb 10, 2011 | 54.11 | 54.42 | 54.02 | 54.28 | 2,262,655 | +0.05(+0.09%) |
Feb 09, 2011 | 53.22 | 54.24 | 53.16 | 54.23 | 3,270,220 | +1.02(+1.91%) |
Feb 08, 2011 | 53.25 | 53.45 | 52.85 | 53.22 | 2,459,177 | -0.14(-0.27%) |
Feb 07, 2011 | 53.42 | 53.49 | 52.71 | 53.36 | 3,009,978 | +0.07(+0.13%) |
Feb 04, 2011 | 53.41 | 53.50 | 52.57 | 53.29 | 2,871,570 | +0.01(+0.02%) |
Feb 03, 2011 | 53.17 | 53.55 | 52.60 | 53.28 | 2,727,410 | -0.10(-0.20%) |
Feb 02, 2011 | 53.80 | 54.20 | 53.11 | 53.39 | 4,335,628 | -1.29(-2.35%) |
Feb 01, 2011 | 54.77 | 55.39 | 54.20 | 54.67 | 3,990,233 | +0.13(+0.24%) |
Jan 31, 2011 | 54.09 | 54.59 | 53.93 | 54.54 | 2,092,232 | +0.25(+0.46%) |
Jan 28, 2011 | 55.02 | 55.32 | 54.03 | 54.29 | 3,023,538 | -0.80(-1.45%) |
Jan 27, 2011 | 54.88 | 55.19 | 54.68 | 55.09 | 2,436,335 | +0.27(+0.49%) |
Jan 26, 2011 | 54.32 | 54.98 | 54.16 | 54.83 | 3,389,562 | +0.63(+1.16%) |
Jan 25, 2011 | 53.54 | 54.38 | 53.42 | 54.20 | 2,579,224 | +0.52(+0.98%) |
Jan 24, 2011 | 53.02 | 54.01 | 52.93 | 53.67 | 2,132,597 | +0.81(+1.53%) |
Jan 21, 2011 | 53.04 | 53.43 | 52.75 | 52.86 | 2,172,312 | +0.21(+0.40%) |
Jan 20, 2011 | 53.05 | 53.28 | 52.19 | 52.65 | 3,625,161 | -0.75(-1.41%) |
Jan 19, 2011 | 53.91 | 54.05 | 53.06 | 53.41 | 2,325,208 | -0.71(-1.32%) |
Jan 18, 2011 | 53.83 | 54.33 | 53.83 | 54.12 | 3,172,745 | +0.17(+0.32%) |
Jan 14, 2011 | 53.63 | 53.98 | 53.20 | 53.95 | 2,530,332 | +0.10(+0.19%) |
Jan 13, 2011 | 53.88 | 54.13 | 53.60 | 53.84 | 1,773,588 | -0.10(-0.18%) |
Jan 12, 2011 | 53.79 | 54.21 | 53.61 | 53.94 | 2,236,602 | +0.55(+1.03%) |
Jan 11, 2011 | 53.76 | 54.15 | 53.28 | 53.39 | 2,492,896 | -0.08(-0.14%) |
Jan 10, 2011 | 53.34 | 53.93 | 53.17 | 53.46 | 1,976,936 | -0.22(-0.41%) |
Jan 07, 2011 | 53.81 | 53.88 | 53.33 | 53.68 | 1,679,921 | -0.20(-0.37%) |
Jan 06, 2011 | 54.02 | 54.09 | 53.65 | 53.88 | 2,472,907 | +0.06(+0.11%) |
Jan 05, 2011 | 53.72 | 53.92 | 53.40 | 53.83 | 2,798,804 | -0.19(-0.35%) |
Jan 04, 2011 | 53.82 | 54.08 | 53.53 | 54.02 | 3,264,641 | +0.23(+0.43%) |
Jan 03, 2011 | 52.99 | 53.84 | 52.92 | 53.79 | 2,537,266 | +1.07(+2.02%) |
Dec 31, 2010 | 52.97 | 52.98 | 52.62 | 52.72 | 946,720 | -0.30(-0.56%) |
Dec 30, 2010 | 52.87 | 53.13 | 52.71 | 53.02 | 1,107,818 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 53.33 | 52.51 | 53.08 | 1,446,526 | +0.52(+1.00%) |
Dec 28, 2010 | 53.20 | 53.24 | 52.56 | 52.56 | 1,808,009 | -0.60(-1.13%) |
Dec 27, 2010 | 53.04 | 53.44 | 52.60 | 53.16 | 1,020,483 | +0.05(+0.09%) |
Dec 23, 2010 | 52.65 | 53.13 | 52.65 | 53.11 | 1,335,285 | +0.22(+0.41%) |
Dec 22, 2010 | 52.83 | 53.00 | 52.67 | 52.89 | 1,392,820 | +0.01(+0.02%) |
Dec 21, 2010 | 52.95 | 53.09 | 52.67 | 52.88 | 1,187,058 | -0.01(-0.02%) |
Dec 20, 2010 | 53.00 | 53.08 | 52.47 | 52.89 | 3,107,152 | -0.23(-0.43%) |
Dec 17, 2010 | 52.65 | 53.22 | 52.14 | 53.12 | 4,059,777 | +0.39(+0.74%) |
Dec 16, 2010 | 52.71 | 52.79 | 52.22 | 52.73 | 2,875,439 | +0.00(+0.00%) |
Dec 15, 2010 | 52.10 | 53.53 | 51.59 | 52.73 | 4,351,650 | +0.25(+0.47%) |
Dec 14, 2010 | 53.25 | 53.57 | 52.44 | 52.48 | 3,479,909 | -0.43(-0.81%) |
Dec 13, 2010 | 52.35 | 53.06 | 51.72 | 52.91 | 8,596,837 | +2.40(+4.75%) |
Dec 10, 2010 | 50.05 | 50.76 | 49.61 | 50.51 | 2,492,462 | +0.96(+1.94%) |
Dec 09, 2010 | 49.74 | 49.78 | 49.04 | 49.55 | 3,172,913 | -0.07(-0.13%) |
Dec 08, 2010 | 49.84 | 50.00 | 49.30 | 49.62 | 1,615,514 | -0.22(-0.44%) |
Dec 07, 2010 | 50.30 | 50.42 | 49.74 | 49.84 | 1,865,411 | -0.11(-0.23%) |
Dec 06, 2010 | 50.19 | 50.24 | 49.72 | 49.95 | 1,607,583 | -0.38(-0.76%) |
Dec 03, 2010 | 49.73 | 50.36 | 49.57 | 50.33 | 2,438,979 | +0.33(+0.67%) |
Dec 02, 2010 | 49.06 | 50.10 | 48.93 | 50.00 | 2,198,181 | +0.90(+1.84%) |
Dec 01, 2010 | 49.18 | 49.47 | 48.90 | 49.09 | 3,011,053 | +0.66(+1.36%) |
Nov 30, 2010 | 48.14 | 48.95 | 48.13 | 48.44 | 3,604,294 | -0.21(-0.43%) |
Nov 29, 2010 | 48.66 | 48.75 | 47.53 | 48.64 | 2,396,783 | -0.37(-0.76%) |
Nov 26, 2010 | 48.99 | 49.31 | 48.75 | 49.02 | 950,935 | -0.28(-0.56%) |
Nov 24, 2010 | 48.56 | 49.29 | 49.29 | 49.29 | 2,028,962 | +1.02(+2.11%) |
Nov 23, 2010 | 48.68 | 48.82 | 48.03 | 48.27 | 2,124,047 | -0.80(-1.63%) |
Nov 22, 2010 | 48.41 | 49.13 | 48.30 | 49.07 | 1,997,855 | +0.31(+0.64%) |
Nov 19, 2010 | 48.93 | 49.08 | 48.58 | 48.76 | 3,070,524 | -0.05(-0.10%) |
Nov 18, 2010 | 48.44 | 49.18 | 48.40 | 48.81 | 2,344,935 | +0.73(+1.53%) |
Nov 17, 2010 | 47.99 | 48.54 | 47.85 | 48.07 | 2,161,012 | +0.20(+0.42%) |
Nov 16, 2010 | 48.56 | 48.72 | 47.70 | 47.87 | 3,728,757 | -1.03(-2.10%) |
Nov 15, 2010 | 49.78 | 49.79 | 48.84 | 48.90 | 2,682,084 | -0.81(-1.63%) |
Nov 12, 2010 | 49.59 | 50.16 | 49.23 | 49.71 | 2,372,806 | -0.36(-0.72%) |
Nov 11, 2010 | 49.39 | 50.07 | 49.19 | 50.07 | 2,014,064 | +0.21(+0.42%) |
Nov 10, 2010 | 49.04 | 49.91 | 48.58 | 49.86 | 3,948,901 | +0.91(+1.87%) |
Nov 09, 2010 | 49.53 | 49.72 | 48.74 | 48.95 | 2,925,605 | -0.71(-1.44%) |
Nov 08, 2010 | 49.77 | 49.80 | 49.34 | 49.66 | 2,035,477 | -0.22(-0.44%) |
Nov 05, 2010 | 50.25 | 50.52 | 49.61 | 49.88 | 3,127,783 | -0.48(-0.95%) |
Nov 04, 2010 | 50.10 | 50.40 | 49.76 | 50.36 | 2,593,076 | +0.81(+1.63%) |
Nov 03, 2010 | 49.04 | 49.62 | 48.98 | 49.55 | 3,640,215 | +0.54(+1.11%) |
Nov 02, 2010 | 49.52 | 49.52 | 48.78 | 49.01 | 2,742,644 | -0.10(-0.21%) |
Nov 01, 2010 | 49.12 | 49.41 | 48.58 | 49.11 | 3,232,262 | +0.14(+0.29%) |
Oct 29, 2010 | 48.44 | 49.04 | 48.39 | 48.97 | 3,267,044 | +0.42(+0.86%) |
Oct 28, 2010 | 49.32 | 49.56 | 48.10 | 48.55 | 3,406,193 | -0.31(-0.64%) |
Oct 27, 2010 | 48.84 | 49.60 | 48.24 | 48.86 | 7,207,087 | +1.03(+2.15%) |
Oct 25, 2010 | 47.65 | 48.30 | 47.58 | 47.84 | 2,036,733 | +0.54(+1.15%) |
Oct 22, 2010 | 47.30 | 47.39 | 46.95 | 47.29 | 1,928,056 | -0.02(-0.04%) |
Oct 21, 2010 | 46.70 | 48.15 | 46.55 | 47.31 | 4,427,459 | +0.78(+1.68%) |
Oct 20, 2010 | 45.80 | 46.87 | 45.80 | 46.53 | 2,625,762 | +0.90(+1.96%) |
Oct 19, 2010 | 45.74 | 46.52 | 45.51 | 45.64 | 4,420,350 | -1.50(-3.17%) |
Oct 18, 2010 | 46.54 | 47.13 | 46.46 | 47.13 | 2,474,242 | +0.67(+1.43%) |
Oct 15, 2010 | 46.56 | 46.65 | 45.79 | 46.46 | 2,915,222 | +0.45(+0.97%) |
Oct 14, 2010 | 46.84 | 47.03 | 45.73 | 46.02 | 3,830,439 | -0.99(-2.11%) |
Oct 13, 2010 | 46.45 | 47.13 | 46.24 | 47.01 | 4,197,849 | +0.86(+1.86%) |
Oct 12, 2010 | 45.32 | 46.44 | 45.02 | 46.15 | 4,163,421 | +0.83(+1.83%) |
Oct 11, 2010 | 45.12 | 45.62 | 45.12 | 45.32 | 2,438,789 | +0.12(+0.27%) |
Oct 08, 2010 | 45.20 | 45.64 | 44.95 | 45.20 | 2,885,870 | -0.13(-0.29%) |
Oct 07, 2010 | 45.90 | 46.05 | 45.28 | 45.33 | 2,272,573 | -0.30(-0.67%) |
Oct 06, 2010 | 45.97 | 46.18 | 45.42 | 45.64 | 1,884,948 | -0.46(-0.99%) |
Oct 05, 2010 | 45.61 | 46.20 | 45.61 | 46.09 | 3,351,435 | +0.97(+2.15%) |
Oct 04, 2010 | 45.30 | 45.61 | 44.92 | 45.12 | 2,769,463 | -0.42(-0.92%) |
Oct 01, 2010 | 45.54 | 46.12 | 45.17 | 45.54 | 2,023,445 | -0.06(-0.13%) |
Sep 30, 2010 | 45.59 | 46.57 | 45.57 | 45.60 | 7,983 | +0.03(+0.07%) |
Sep 29, 2010 | 45.65 | 45.91 | 45.42 | 45.57 | 2,454,504 | -0.31(-0.68%) |
Sep 28, 2010 | 45.59 | 45.99 | 45.24 | 45.88 | 2,883,515 | +0.44(+0.96%) |
Sep 27, 2010 | 45.79 | 45.92 | 45.28 | 45.45 | 2,896,794 | -0.17(-0.38%) |
Sep 24, 2010 | 46.04 | 46.30 | 45.57 | 45.62 | 4,095,190 | +0.08(+0.17%) |
Sep 23, 2010 | 45.54 | 46.16 | 45.44 | 45.54 | 3,245,660 | -0.31(-0.69%) |
Sep 22, 2010 | 45.71 | 46.42 | 45.68 | 45.85 | 2,624,513 | +0.22(+0.48%) |
Sep 21, 2010 | 44.83 | 45.78 | 44.45 | 45.64 | 3,414,293 | +0.31(+0.69%) |
Sep 20, 2010 | 45.23 | 45.60 | 44.88 | 45.32 | 2,598,271 | +0.27(+0.59%) |
Sep 17, 2010 | 45.05 | 45.45 | 44.87 | 45.05 | 3,620,749 | +0.30(+0.68%) |
Sep 15, 2010 | 44.61 | 44.85 | 44.28 | 44.75 | 2,770,108 | +0.10(+0.23%) |
Sep 14, 2010 | 44.57 | 45.64 | 44.19 | 44.65 | 3,563,257 | +0.17(+0.39%) |
Sep 13, 2010 | 43.98 | 44.52 | 43.77 | 44.47 | 2,981,460 | +0.78(+1.79%) |
Sep 10, 2010 | 43.79 | 44.17 | 43.48 | 43.69 | 2,496,094 | +0.09(+0.20%) |
Sep 09, 2010 | 43.01 | 43.83 | 43.01 | 43.61 | 1,332 | +1.21(+2.85%) |
Sep 08, 2010 | 42.47 | 42.60 | 42.29 | 42.40 | 2,890,697 | -0.12(-0.29%) |
Sep 07, 2010 | 42.89 | 43.01 | 42.47 | 42.52 | 459 | -0.51(-1.20%) |
Sep 03, 2010 | 42.48 | 43.08 | 42.48 | 43.04 | 2,843,502 | +0.93(+2.22%) |
Sep 02, 2010 | 41.79 | 42.14 | 41.59 | 42.10 | 172 | +0.32(+0.78%) |
Sep 01, 2010 | 40.72 | 41.91 | 40.66 | 41.78 | 2,938,188 | +1.65(+4.11%) |
Aug 31, 2010 | 40.00 | 40.36 | 39.75 | 40.13 | 31,570 | -0.25(-0.61%) |
Aug 30, 2010 | 41.14 | 41.22 | 40.33 | 40.38 | 2,418,549 | -0.62(-1.51%) |
Aug 27, 2010 | 41.07 | 41.19 | 40.64 | 41.00 | 4,532,209 | +0.16(+0.40%) |
Aug 26, 2010 | 41.46 | 41.88 | 40.76 | 40.84 | 3,299,220 | -0.44(-1.06%) |
Aug 25, 2010 | 40.49 | 41.45 | 40.10 | 41.27 | 4,787,133 | +0.66(+1.62%) |
Aug 24, 2010 | 41.45 | 41.74 | 40.56 | 40.62 | 574 | -1.30(-3.11%) |
Aug 23, 2010 | 42.24 | 42.40 | 41.85 | 41.92 | 2,559,889 | -0.17(-0.41%) |
Aug 20, 2010 | 41.97 | 42.25 | 41.72 | 42.09 | 2,746,562 | -0.14(-0.34%) |
Aug 19, 2010 | 42.85 | 43.12 | 42.02 | 42.24 | 574 | -0.78(-1.82%) |
Aug 18, 2010 | 42.99 | 43.45 | 42.76 | 43.02 | 2,733,828 | -0.33(-0.77%) |
Aug 17, 2010 | 42.57 | 43.62 | 42.51 | 43.35 | 3,764,323 | +1.20(+2.85%) |
Aug 16, 2010 | 41.91 | 42.37 | 41.71 | 42.15 | 2,339,040 | -0.04(-0.09%) |
Aug 13, 2010 | 42.19 | 42.59 | 42.04 | 42.19 | 2,330,603 | -0.19(-0.45%) |
Aug 12, 2010 | 42.26 | 42.79 | 42.26 | 42.38 | 3,722,727 | -0.51(-1.20%) |
Aug 11, 2010 | 43.18 | 43.22 | 42.66 | 42.89 | 4,964,912 | -0.76(-1.75%) |
Aug 10, 2010 | 43.42 | 44.00 | 43.26 | 43.65 | 3,870,337 | -0.15(-0.35%) |
Aug 09, 2010 | 43.66 | 43.98 | 43.25 | 43.81 | 2,999,918 | +0.22(+0.50%) |
Aug 06, 2010 | 43.59 | 43.65 | 42.48 | 43.59 | 3,740,761 | +0.74(+1.73%) |
Aug 05, 2010 | 42.99 | 43.23 | 42.74 | 42.85 | 4,553,434 | -0.45(-1.03%) |
Aug 04, 2010 | 42.42 | 43.61 | 42.41 | 43.29 | 105 | +0.87(+2.04%) |
Aug 03, 2010 | 42.79 | 42.93 | 42.14 | 42.43 | 8,819,425 | -0.44(-1.02%) |
Aug 02, 2010 | 43.23 | 43.55 | 42.74 | 42.86 | 9,593,871 | +0.14(+0.33%) |
Jul 30, 2010 | 42.72 | 43.09 | 42.44 | 42.72 | 8,190,541 | -0.10(-0.24%) |
Jul 29, 2010 | 43.92 | 44.02 | 42.70 | 42.83 | 9,621,365 | -1.14(-2.60%) |
Jul 28, 2010 | 43.97 | 44.48 | 43.65 | 43.97 | 343 | +0.00(+0.00%) |
Jul 27, 2010 | 43.97 | 46.44 | 43.76 | 43.97 | 459 | -4.59(-9.45%) |
Jul 26, 2010 | 48.51 | 48.91 | 48.08 | 48.56 | 4,704,103 | -0.10(-0.20%) |
Jul 23, 2010 | 47.84 | 48.85 | 47.70 | 48.65 | 4,791,232 | +0.68(+1.41%) |
Jul 22, 2010 | 46.79 | 48.04 | 46.77 | 47.98 | 3,381,628 | +1.59(+3.43%) |
Jul 21, 2010 | 47.28 | 47.31 | 46.05 | 46.39 | 2,619,231 | -0.70(-1.50%) |
Jul 20, 2010 | 47.09 | 47.10 | 45.84 | 47.09 | 2,306,296 | +0.36(+0.77%) |
Jul 19, 2010 | 46.98 | 47.18 | 46.61 | 46.73 | 2,084,736 | +0.01(+0.02%) |
Jul 16, 2010 | 46.72 | 47.65 | 46.62 | 46.72 | 3,490,076 | -0.70(-1.47%) |
Jul 15, 2010 | 47.31 | 47.88 | 46.93 | 47.42 | 3,661,792 | +0.05(+0.10%) |
Jul 14, 2010 | 47.08 | 47.75 | 46.72 | 47.37 | 3,978,365 | +0.19(+0.40%) |
Jul 13, 2010 | 46.21 | 47.41 | 45.97 | 47.18 | 4,891,056 | +1.26(+2.74%) |
Jul 12, 2010 | 46.71 | 46.80 | 45.72 | 45.92 | 5,830,668 | -1.01(-2.15%) |
Jul 09, 2010 | 46.93 | 47.09 | 46.50 | 46.93 | 3,404,128 | +0.38(+0.82%) |
Jul 08, 2010 | 46.54 | 46.90 | 46.25 | 46.55 | 5,088,945 | +0.23(+0.49%) |
Jul 07, 2010 | 46.61 | 46.61 | 45.14 | 46.32 | 6,473,294 | -0.31(-0.67%) |
Jul 06, 2010 | 45.87 | 47.08 | 45.78 | 46.64 | 1,512 | +1.32(+2.92%) |
Jul 02, 2010 | 45.31 | 46.05 | 44.96 | 45.31 | 3,682,370 | -0.55(-1.20%) |
Jul 01, 2010 | 46.71 | 46.71 | 45.00 | 45.86 | 6,079,076 | -0.85(-1.81%) |
Jun 30, 2010 | 47.22 | 47.72 | 46.64 | 46.71 | 7,285,424 | -0.67(-1.41%) |
Jun 29, 2010 | 47.90 | 48.21 | 46.74 | 47.38 | 5,159,609 | -1.10(-2.26%) |
Jun 25, 2010 | 48.47 | 48.99 | 48.31 | 48.47 | 4,391,007 | -0.07(-0.14%) |
Jun 24, 2010 | 49.62 | 49.77 | 48.34 | 48.54 | 4,264,741 | -1.31(-2.64%) |
Jun 23, 2010 | 49.88 | 50.18 | 49.35 | 49.85 | 2,189,653 | -0.06(-0.11%) |
Jun 22, 2010 | 51.24 | 51.32 | 49.84 | 49.91 | 2,385,481 | -1.16(-2.27%) |
Jun 21, 2010 | 51.52 | 52.25 | 50.83 | 51.07 | 2,621,762 | -0.03(-0.06%) |
Jun 18, 2010 | 51.10 | 51.29 | 50.79 | 51.10 | 2,609,751 | +0.21(+0.41%) |
Jun 17, 2010 | 50.79 | 51.01 | 50.14 | 50.89 | 2,195,132 | +0.01(+0.02%) |
Jun 16, 2010 | 50.50 | 51.12 | 50.17 | 50.88 | 2,342,463 | -0.05(-0.09%) |
Jun 15, 2010 | 50.08 | 50.93 | 50.04 | 50.93 | 3,947,331 | +1.26(+2.53%) |
Jun 14, 2010 | 49.68 | 50.24 | 49.65 | 49.67 | 2,212,173 | +0.20(+0.40%) |
Jun 11, 2010 | 48.76 | 49.50 | 48.57 | 49.47 | 2,264,185 | +0.22(+0.44%) |
Jun 10, 2010 | 48.15 | 49.32 | 47.91 | 49.25 | 3,469,552 | +1.90(+4.02%) |
Jun 09, 2010 | 47.52 | 48.19 | 47.21 | 47.35 | 6,112,868 | +0.12(+0.26%) |
Jun 08, 2010 | 47.13 | 47.89 | 46.64 | 47.23 | 4,151,870 | -0.12(-0.26%) |
Jun 07, 2010 | 47.45 | 48.04 | 47.14 | 47.35 | 4,029,486 | +0.18(+0.38%) |
Jun 04, 2010 | 47.17 | 48.87 | 47.02 | 47.17 | 4,897,719 | -2.47(-4.97%) |
Jun 03, 2010 | 49.66 | 49.95 | 49.32 | 49.64 | 1,995,029 | +0.19(+0.39%) |
Jun 02, 2010 | 48.59 | 49.44 | 47.77 | 49.44 | 3,991,551 | +0.93(+1.92%) |