Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 57.67 | 58.77 | 57.53 | 58.15 | 1,093,571 | +0.55(+0.96%) |
Jun 29, 2011 | 57.73 | 57.95 | 57.36 | 57.59 | 890,055 | +0.08(+0.14%) |
Jun 28, 2011 | 56.82 | 57.69 | 56.66 | 57.51 | 707,878 | +0.76(+1.34%) |
Jun 27, 2011 | 56.23 | 56.78 | 55.94 | 56.75 | 1,076,265 | +0.63(+1.13%) |
Jun 24, 2011 | 57.03 | 57.31 | 56.09 | 56.12 | 1,341,365 | -0.97(-1.71%) |
Jun 23, 2011 | 56.59 | 57.22 | 56.18 | 57.09 | 1,313,882 | -0.14(-0.24%) |
Jun 22, 2011 | 57.38 | 57.81 | 57.16 | 57.23 | 917,702 | -0.27(-0.46%) |
Jun 21, 2011 | 57.28 | 57.67 | 56.97 | 57.50 | 829,709 | +0.49(+0.85%) |
Jun 20, 2011 | 57.13 | 57.40 | 56.53 | 57.01 | 737,787 | +0.31(+0.55%) |
Jun 17, 2011 | 56.98 | 57.13 | 56.50 | 56.70 | 2,118,307 | +0.48(+0.85%) |
Jun 16, 2011 | 56.38 | 56.79 | 56.09 | 56.22 | 1,338,849 | -0.15(-0.27%) |
Jun 15, 2011 | 56.51 | 56.79 | 56.15 | 56.38 | 1,290,197 | -0.69(-1.21%) |
Jun 14, 2011 | 56.59 | 57.19 | 56.41 | 57.07 | 1,211,094 | +0.94(+1.67%) |
Jun 13, 2011 | 55.89 | 56.34 | 55.81 | 56.13 | 1,043,776 | +0.21(+0.37%) |
Jun 10, 2011 | 56.28 | 56.33 | 55.87 | 55.93 | 867,655 | -0.44(-0.77%) |
Jun 09, 2011 | 56.32 | 56.58 | 56.10 | 56.36 | 817,368 | +0.09(+0.16%) |
Jun 08, 2011 | 56.66 | 56.77 | 56.08 | 56.27 | 717,993 | -0.39(-0.69%) |
Jun 07, 2011 | 56.89 | 57.14 | 56.59 | 56.66 | 890,733 | -0.10(-0.18%) |
Jun 06, 2011 | 57.25 | 57.37 | 56.71 | 56.77 | 875,314 | -0.58(-1.02%) |
Jun 03, 2011 | 57.67 | 57.71 | 57.04 | 57.35 | 1,014,225 | -1.12(-1.92%) |
May 24, 2011 | 58.83 | 58.92 | 58.21 | 58.47 | 1,196,044 | -0.30(-0.51%) |
May 23, 2011 | 58.46 | 58.90 | 58.12 | 58.77 | 1,092,178 | -0.43(-0.73%) |
May 20, 2011 | 59.32 | 59.52 | 58.95 | 59.20 | 1,052,274 | -0.17(-0.28%) |
May 19, 2011 | 59.15 | 59.67 | 58.87 | 59.37 | 1,215,243 | +0.41(+0.70%) |
May 18, 2011 | 58.26 | 59.12 | 57.76 | 58.96 | 1,114,126 | +0.75(+1.29%) |
May 17, 2011 | 58.40 | 58.51 | 57.81 | 58.21 | 1,393,570 | -0.43(-0.73%) |
May 16, 2011 | 59.01 | 59.01 | 58.06 | 58.64 | 1,304,047 | +0.02(+0.04%) |
May 13, 2011 | 59.42 | 59.48 | 58.37 | 58.62 | 1,099,046 | -0.67(-1.13%) |
May 12, 2011 | 58.95 | 59.39 | 58.43 | 59.29 | 1,198,960 | +0.18(+0.31%) |
May 11, 2011 | 59.42 | 59.55 | 58.90 | 59.10 | 1,365,184 | -0.38(-0.64%) |
May 10, 2011 | 59.22 | 59.62 | 59.01 | 59.48 | 1,026,077 | +0.47(+0.80%) |
May 09, 2011 | 58.38 | 59.10 | 58.24 | 59.01 | 1,267,632 | +0.57(+0.98%) |
May 06, 2011 | 58.92 | 59.05 | 58.36 | 58.44 | 1,112,357 | +0.20(+0.34%) |
May 05, 2011 | 57.73 | 58.86 | 57.51 | 58.24 | 1,485,793 | +0.30(+0.52%) |
May 04, 2011 | 58.20 | 58.59 | 57.76 | 57.94 | 1,567,789 | -0.40(-0.68%) |
May 03, 2011 | 58.93 | 59.23 | 58.09 | 58.34 | 1,417,070 | -0.56(-0.95%) |
May 02, 2011 | 58.82 | 59.51 | 58.52 | 58.90 | 1,281,055 | -0.02(-0.04%) |
Apr 29, 2011 | 59.52 | 59.91 | 58.86 | 58.92 | 2,370,170 | -0.57(-0.95%) |
Apr 28, 2011 | 58.82 | 59.62 | 58.75 | 59.48 | 1,738,940 | +0.63(+1.07%) |
Apr 27, 2011 | 58.10 | 59.01 | 57.82 | 58.85 | 2,236,793 | +0.62(+1.07%) |
Apr 26, 2011 | 57.92 | 58.57 | 57.79 | 58.23 | 1,893,084 | +0.54(+0.93%) |
Apr 25, 2011 | 57.24 | 57.83 | 57.01 | 57.69 | 1,092,001 | +0.35(+0.60%) |
Apr 21, 2011 | 56.73 | 57.50 | 56.72 | 57.35 | 1,482,894 | +0.68(+1.21%) |
Apr 20, 2011 | 56.43 | 57.25 | 56.19 | 56.66 | 1,412,405 | +0.73(+1.30%) |
Apr 19, 2011 | 55.88 | 55.98 | 55.50 | 55.93 | 1,022,181 | +0.18(+0.32%) |
Apr 18, 2011 | 55.86 | 55.89 | 55.05 | 55.76 | 1,209,858 | -0.56(-0.99%) |
Apr 15, 2011 | 55.96 | 56.50 | 55.74 | 56.32 | 2,162,177 | +0.92(+1.66%) |
Apr 14, 2011 | 54.33 | 55.55 | 54.23 | 55.40 | 1,778,866 | +0.75(+1.37%) |
Apr 13, 2011 | 54.85 | 54.93 | 54.30 | 54.65 | 1,005,792 | +0.10(+0.18%) |
Apr 12, 2011 | 54.04 | 54.75 | 53.97 | 54.55 | 1,279,515 | +0.24(+0.45%) |
Apr 11, 2011 | 54.69 | 54.81 | 53.86 | 54.31 | 1,282,509 | -0.27(-0.50%) |
Apr 08, 2011 | 55.11 | 55.16 | 54.19 | 54.58 | 1,293,852 | -0.36(-0.66%) |
Apr 07, 2011 | 55.38 | 55.57 | 54.58 | 54.94 | 1,525,118 | -0.62(-1.12%) |
Apr 06, 2011 | 55.79 | 55.88 | 55.17 | 55.57 | 1,107,803 | +0.14(+0.25%) |
Apr 05, 2011 | 55.44 | 55.79 | 54.97 | 55.43 | 1,521,909 | -0.15(-0.28%) |
Apr 04, 2011 | 55.32 | 55.71 | 55.02 | 55.58 | 1,198,210 | +0.54(+0.99%) |
Apr 01, 2011 | 54.78 | 55.38 | 54.76 | 55.04 | 1,742,775 | +0.57(+1.04%) |
Mar 31, 2011 | 53.69 | 54.52 | 53.51 | 54.47 | 1,525,762 | +0.75(+1.40%) |
Mar 30, 2011 | 53.72 | 54.22 | 53.66 | 53.72 | 1,252,850 | +0.01(+0.01%) |
Mar 29, 2011 | 53.35 | 53.85 | 53.00 | 53.72 | 1,282,156 | +0.33(+0.62%) |
Mar 28, 2011 | 53.27 | 53.50 | 53.15 | 53.38 | 2,134,659 | +0.10(+0.18%) |
Mar 25, 2011 | 53.28 | 53.56 | 52.83 | 53.29 | 2,205,565 | +0.24(+0.44%) |
Mar 24, 2011 | 52.70 | 53.13 | 52.46 | 53.05 | 1,610,564 | +0.57(+1.09%) |
Mar 23, 2011 | 52.50 | 52.62 | 52.05 | 52.48 | 2,674,504 | -0.10(-0.18%) |
Mar 22, 2011 | 53.68 | 54.18 | 52.13 | 52.58 | 4,363,875 | -1.56(-2.88%) |
Mar 21, 2011 | 54.16 | 54.34 | 53.88 | 54.13 | 1,149,287 | +0.74(+1.39%) |
Mar 18, 2011 | 53.36 | 53.66 | 53.11 | 53.39 | 1,874,735 | +0.64(+1.21%) |
Mar 17, 2011 | 53.27 | 53.62 | 52.42 | 52.75 | 1,128,267 | +0.51(+0.98%) |
Mar 16, 2011 | 52.47 | 52.95 | 51.88 | 52.24 | 1,979,996 | -0.48(-0.92%) |
Mar 15, 2011 | 51.85 | 53.00 | 51.83 | 52.72 | 2,084,738 | -0.42(-0.79%) |
Mar 14, 2011 | 53.11 | 53.28 | 52.52 | 53.14 | 1,109,918 | -0.32(-0.59%) |
Mar 11, 2011 | 53.32 | 53.83 | 52.79 | 53.46 | 824,603 | +0.04(+0.07%) |
Mar 10, 2011 | 53.56 | 54.11 | 52.70 | 53.42 | 1,612,770 | -0.67(-1.24%) |
Mar 09, 2011 | 53.68 | 54.28 | 53.33 | 54.09 | 1,343,932 | +0.20(+0.37%) |
Mar 08, 2011 | 53.09 | 54.14 | 52.97 | 53.89 | 1,332,531 | +0.82(+1.55%) |
Mar 07, 2011 | 53.85 | 53.85 | 52.11 | 53.07 | 1,712,454 | -0.46(-0.85%) |
Mar 04, 2011 | 54.11 | 54.21 | 53.01 | 53.52 | 1,479,677 | -0.75(-1.38%) |
Mar 03, 2011 | 52.87 | 54.32 | 52.86 | 54.27 | 2,275,011 | +1.80(+3.43%) |
Mar 02, 2011 | 51.83 | 52.80 | 51.78 | 52.47 | 1,649,802 | +0.61(+1.18%) |
Mar 01, 2011 | 53.17 | 53.17 | 51.46 | 51.86 | 1,763,847 | -1.11(-2.10%) |
Feb 28, 2011 | 53.21 | 53.35 | 52.82 | 52.98 | 1,636,395 | -0.12(-0.22%) |
Feb 25, 2011 | 52.68 | 53.13 | 52.29 | 53.09 | 1,627,801 | +0.54(+1.03%) |
Feb 24, 2011 | 51.90 | 52.87 | 51.84 | 52.55 | 2,402,450 | +0.81(+1.57%) |
Feb 23, 2011 | 52.49 | 52.79 | 51.47 | 51.74 | 2,676,526 | -0.74(-1.41%) |
Feb 22, 2011 | 54.48 | 54.52 | 52.35 | 52.48 | 3,292,669 | -2.40(-4.37%) |
Feb 18, 2011 | 54.89 | 55.21 | 54.73 | 54.88 | 1,858,247 | -0.01(-0.03%) |
Feb 17, 2011 | 54.62 | 55.22 | 54.53 | 54.89 | 1,036,775 | +0.07(+0.12%) |
Feb 16, 2011 | 54.23 | 55.26 | 54.07 | 54.83 | 1,270,307 | +0.64(+1.17%) |
Feb 15, 2011 | 54.11 | 54.42 | 53.81 | 54.19 | 1,501,009 | +0.10(+0.19%) |
Feb 14, 2011 | 54.94 | 55.23 | 54.06 | 54.09 | 1,843,068 | -0.85(-1.55%) |
Feb 11, 2011 | 54.23 | 55.16 | 54.08 | 54.94 | 2,086,487 | +0.34(+0.63%) |
Feb 10, 2011 | 53.68 | 54.71 | 53.68 | 54.59 | 1,372,931 | +0.50(+0.92%) |
Feb 09, 2011 | 53.65 | 54.21 | 53.48 | 54.10 | 1,115,152 | +0.26(+0.48%) |
Feb 08, 2011 | 54.17 | 54.21 | 53.43 | 53.84 | 1,898,934 | -0.40(-0.73%) |
Feb 07, 2011 | 54.19 | 54.42 | 53.71 | 54.23 | 1,547,212 | +0.04(+0.07%) |
Feb 04, 2011 | 54.45 | 54.45 | 53.65 | 54.20 | 1,876,115 | -0.28(-0.51%) |
Feb 03, 2011 | 53.86 | 54.94 | 53.84 | 54.48 | 2,783,729 | +0.51(+0.95%) |
Feb 02, 2011 | 55.03 | 57.23 | 53.93 | 53.96 | 7,273,150 | -3.26(-5.70%) |
Feb 01, 2011 | 56.66 | 57.55 | 56.55 | 57.23 | 2,357,548 | +0.81(+1.44%) |
Jan 31, 2011 | 55.70 | 56.55 | 55.51 | 56.42 | 1,673,058 | +0.78(+1.39%) |
Jan 28, 2011 | 57.07 | 57.14 | 55.54 | 55.64 | 2,282,732 | -1.25(-2.20%) |
Jan 27, 2011 | 56.97 | 57.18 | 56.83 | 56.89 | 1,900,807 | -0.28(-0.49%) |
Jan 26, 2011 | 56.97 | 57.35 | 56.69 | 57.17 | 1,234,691 | +0.21(+0.37%) |
Jan 25, 2011 | 56.61 | 56.99 | 56.22 | 56.96 | 1,494,584 | +0.06(+0.10%) |
Jan 24, 2011 | 56.89 | 57.17 | 56.56 | 56.90 | 999,215 | +0.10(+0.17%) |
Jan 21, 2011 | 57.12 | 57.12 | 56.50 | 56.80 | 1,377,512 | -0.13(-0.23%) |
Jan 20, 2011 | 56.95 | 57.45 | 56.66 | 56.94 | 1,577,153 | +0.06(+0.10%) |
Jan 19, 2011 | 57.82 | 57.82 | 56.63 | 56.88 | 2,211,607 | -1.18(-2.03%) |
Jan 18, 2011 | 57.86 | 58.17 | 57.79 | 58.05 | 1,263,525 | +0.33(+0.57%) |
Jan 14, 2011 | 58.05 | 58.30 | 57.68 | 57.73 | 2,021,020 | -0.37(-0.63%) |
Jan 13, 2011 | 58.27 | 58.52 | 57.90 | 58.09 | 815,470 | -0.27(-0.46%) |
Jan 12, 2011 | 58.48 | 58.51 | 58.21 | 58.36 | 842,382 | +0.18(+0.30%) |
Jan 11, 2011 | 58.33 | 58.61 | 57.77 | 58.19 | 1,044,762 | -0.05(-0.09%) |
Jan 10, 2011 | 57.99 | 58.42 | 57.59 | 58.24 | 2,095,159 | +0.01(+0.03%) |
Jan 07, 2011 | 58.48 | 58.80 | 57.93 | 58.22 | 2,435,517 | -0.06(-0.10%) |
Jan 06, 2011 | 58.39 | 58.74 | 57.95 | 58.28 | 2,211,733 | -0.18(-0.30%) |
Jan 05, 2011 | 57.97 | 58.90 | 57.93 | 58.46 | 2,711,193 | -0.42(-0.71%) |
Jan 04, 2011 | 58.78 | 59.18 | 58.58 | 58.87 | 2,403,457 | -0.78(-1.30%) |
Jan 03, 2011 | 59.21 | 60.05 | 59.21 | 59.65 | 2,348,025 | +0.97(+1.65%) |
Dec 31, 2010 | 58.49 | 58.90 | 58.28 | 58.68 | 1,615,187 | +0.08(+0.14%) |
Dec 30, 2010 | 58.91 | 59.01 | 58.35 | 58.60 | 1,147,342 | -0.31(-0.52%) |
Dec 29, 2010 | 58.55 | 59.29 | 58.27 | 58.91 | 1,414,726 | +0.59(+1.02%) |
Dec 28, 2010 | 58.37 | 58.71 | 57.97 | 58.32 | 922,522 | -0.05(-0.09%) |
Dec 27, 2010 | 58.18 | 58.59 | 58.03 | 58.37 | 733,564 | +0.04(+0.06%) |
Dec 23, 2010 | 58.31 | 58.60 | 58.19 | 58.33 | 871,390 | -0.15(-0.25%) |
Dec 22, 2010 | 58.46 | 58.72 | 58.22 | 58.48 | 1,150,600 | -0.09(-0.15%) |
Dec 21, 2010 | 58.02 | 58.99 | 57.89 | 58.57 | 1,311,627 | +0.75(+1.30%) |
Dec 20, 2010 | 57.92 | 58.03 | 57.26 | 57.81 | 1,778,656 | +0.00(+0.00%) |
Dec 17, 2010 | 57.52 | 58.16 | 57.16 | 57.81 | 3,778,373 | -0.15(-0.25%) |
Dec 16, 2010 | 57.35 | 58.22 | 57.16 | 57.96 | 1,633,169 | +0.71(+1.24%) |
Dec 15, 2010 | 57.08 | 57.75 | 57.02 | 57.25 | 1,603,414 | +0.04(+0.08%) |
Dec 14, 2010 | 57.12 | 57.39 | 56.89 | 57.21 | 1,009,769 | +0.28(+0.50%) |
Dec 13, 2010 | 57.13 | 57.23 | 56.66 | 56.92 | 1,230,300 | -0.04(-0.06%) |
Dec 10, 2010 | 56.83 | 57.02 | 56.32 | 56.96 | 1,451,590 | +0.26(+0.46%) |
Dec 09, 2010 | 56.38 | 56.91 | 56.20 | 56.70 | 1,767,060 | +0.44(+0.79%) |
Dec 08, 2010 | 55.73 | 56.27 | 55.54 | 56.25 | 1,522,826 | +0.52(+0.94%) |
Dec 07, 2010 | 55.75 | 55.96 | 55.45 | 55.73 | 1,635,061 | +0.36(+0.65%) |
Dec 06, 2010 | 55.65 | 55.76 | 55.23 | 55.37 | 1,918,202 | -0.30(-0.54%) |
Dec 03, 2010 | 55.16 | 55.72 | 55.02 | 55.67 | 1,031,104 | +0.39(+0.71%) |
Dec 02, 2010 | 54.72 | 55.28 | 54.57 | 55.27 | 1,900,029 | +0.55(+1.00%) |
Dec 01, 2010 | 54.34 | 55.05 | 54.15 | 54.73 | 1,940,052 | +0.98(+1.83%) |
Nov 30, 2010 | 53.19 | 54.07 | 53.13 | 53.74 | 3,050,591 | +0.14(+0.26%) |
Nov 29, 2010 | 53.92 | 54.01 | 53.18 | 53.60 | 2,118,686 | -0.43(-0.80%) |
Nov 26, 2010 | 53.85 | 54.23 | 53.74 | 54.03 | 443,308 | -0.08(-0.15%) |
Nov 24, 2010 | 53.09 | 54.11 | 54.11 | 54.11 | 1,701,406 | +1.38(+2.61%) |
Nov 23, 2010 | 52.69 | 52.79 | 52.28 | 52.74 | 899,739 | -0.40(-0.75%) |
Nov 22, 2010 | 52.82 | 53.39 | 52.55 | 53.14 | 984,938 | +0.02(+0.04%) |
Nov 19, 2010 | 52.71 | 53.12 | 52.55 | 53.12 | 1,502,846 | +0.44(+0.83%) |
Nov 18, 2010 | 52.20 | 53.17 | 52.00 | 52.68 | 1,625,640 | +0.85(+1.65%) |
Nov 17, 2010 | 51.54 | 51.95 | 51.25 | 51.83 | 1,550,323 | +0.19(+0.37%) |
Nov 16, 2010 | 51.81 | 51.94 | 51.15 | 51.64 | 1,522,478 | -0.42(-0.81%) |
Nov 15, 2010 | 52.21 | 52.55 | 51.94 | 52.06 | 957,339 | +0.15(+0.28%) |
Nov 12, 2010 | 52.01 | 52.28 | 51.56 | 51.91 | 1,144,547 | -0.44(-0.84%) |
Nov 11, 2010 | 51.26 | 52.42 | 51.22 | 52.35 | 1,560,323 | +0.81(+1.57%) |
Nov 10, 2010 | 52.04 | 52.17 | 51.34 | 51.54 | 1,581,376 | -0.36(-0.70%) |
Nov 09, 2010 | 52.62 | 52.73 | 51.66 | 51.91 | 1,071,794 | -0.71(-1.36%) |
Nov 08, 2010 | 52.04 | 52.72 | 52.00 | 52.62 | 1,030,816 | +0.28(+0.53%) |
Nov 05, 2010 | 52.71 | 52.83 | 52.07 | 52.34 | 1,295,347 | -0.34(-0.64%) |
Nov 04, 2010 | 51.90 | 52.78 | 51.71 | 52.68 | 2,070,083 | +1.25(+2.42%) |
Nov 03, 2010 | 51.80 | 51.94 | 50.83 | 51.43 | 1,878,000 | -0.40(-0.77%) |
Nov 02, 2010 | 51.80 | 52.02 | 51.53 | 51.83 | 951,053 | +0.44(+0.85%) |
Nov 01, 2010 | 51.45 | 52.05 | 51.25 | 51.39 | 1,334,577 | +0.01(+0.01%) |
Oct 29, 2010 | 51.07 | 51.67 | 51.00 | 51.39 | 1,653,746 | +0.22(+0.43%) |
Oct 28, 2010 | 51.80 | 52.01 | 50.94 | 51.17 | 2,605,087 | -0.96(-1.83%) |
Oct 27, 2010 | 50.73 | 52.28 | 50.42 | 52.12 | 2,154,023 | -0.94(-1.77%) |
Oct 25, 2010 | 53.02 | 53.46 | 52.95 | 53.06 | 1,818,336 | +0.19(+0.36%) |
Oct 22, 2010 | 52.88 | 52.90 | 52.39 | 52.88 | 940,590 | +0.09(+0.17%) |
Oct 21, 2010 | 53.01 | 53.02 | 52.31 | 52.79 | 1,437,413 | +0.03(+0.06%) |
Oct 20, 2010 | 52.42 | 53.10 | 52.35 | 52.76 | 1,668,573 | +0.48(+0.92%) |
Oct 19, 2010 | 51.98 | 52.67 | 51.74 | 52.28 | 2,880,622 | -0.04(-0.08%) |
Oct 18, 2010 | 52.59 | 52.59 | 52.09 | 52.32 | 1,494,017 | -0.35(-0.66%) |
Oct 15, 2010 | 52.95 | 53.22 | 52.63 | 52.67 | 3,421,992 | +0.13(+0.25%) |
Oct 14, 2010 | 51.66 | 52.78 | 51.66 | 52.54 | 3,681,008 | +0.41(+0.78%) |
Oct 13, 2010 | 51.57 | 52.50 | 51.55 | 52.13 | 1,957,285 | +0.63(+1.23%) |
Oct 12, 2010 | 51.84 | 51.95 | 51.19 | 51.50 | 1,690,933 | -0.36(-0.69%) |
Oct 11, 2010 | 51.80 | 52.20 | 51.44 | 51.85 | 1,590,737 | -0.07(-0.13%) |
Oct 08, 2010 | 51.93 | 52.42 | 51.44 | 51.92 | 2,327,122 | +0.08(+0.15%) |
Oct 07, 2010 | 51.88 | 51.99 | 51.42 | 51.84 | 2,023,413 | +0.00(+0.00%) |
Oct 06, 2010 | 51.80 | 52.36 | 51.76 | 51.84 | 2,632,253 | +0.15(+0.30%) |
Oct 05, 2010 | 51.00 | 52.74 | 51.00 | 51.69 | 5,631,022 | +0.98(+1.94%) |
Oct 04, 2010 | 50.86 | 50.94 | 50.12 | 50.70 | 2,099,492 | -0.07(-0.14%) |
Oct 01, 2010 | 51.34 | 51.46 | 50.41 | 50.78 | 2,693,781 | -0.20(-0.40%) |
Sep 30, 2010 | 50.88 | 51.67 | 50.61 | 50.98 | 3,226,003 | +0.26(+0.50%) |
Sep 29, 2010 | 50.41 | 50.74 | 49.99 | 50.72 | 2,013,202 | +0.12(+0.23%) |
Sep 28, 2010 | 50.26 | 50.99 | 49.88 | 50.61 | 2,531,855 | +0.52(+1.05%) |
Sep 27, 2010 | 50.02 | 50.36 | 49.78 | 50.08 | 1,402,427 | +0.07(+0.13%) |
Sep 24, 2010 | 49.45 | 50.24 | 49.42 | 50.02 | 2,056,126 | +1.09(+2.22%) |
Sep 23, 2010 | 49.29 | 49.68 | 48.68 | 48.93 | 1,731,739 | -0.71(-1.42%) |
Sep 22, 2010 | 50.20 | 50.59 | 49.38 | 49.64 | 2,134,476 | -0.55(-1.10%) |
Sep 21, 2010 | 50.26 | 50.67 | 50.08 | 50.19 | 1,780,282 | +0.04(+0.07%) |
Sep 20, 2010 | 50.16 | 50.73 | 50.06 | 50.16 | 1,581,572 | +0.25(+0.50%) |
Sep 17, 2010 | 49.75 | 50.01 | 49.48 | 49.91 | 2,107,779 | +0.17(+0.35%) |
Sep 15, 2010 | 49.47 | 49.86 | 49.17 | 49.73 | 1,185,206 | +0.15(+0.31%) |
Sep 14, 2010 | 49.37 | 49.88 | 49.13 | 49.58 | 2,852,230 | +0.00(+0.00%) |
Sep 13, 2010 | 49.62 | 49.86 | 49.21 | 49.58 | 2,125,910 | +0.36(+0.74%) |
Sep 10, 2010 | 49.52 | 49.62 | 49.08 | 49.21 | 1,460,886 | -0.14(-0.28%) |
Sep 09, 2010 | 49.67 | 49.83 | 49.19 | 49.35 | 1,538,295 | +0.01(+0.03%) |
Sep 08, 2010 | 49.06 | 49.89 | 48.99 | 49.34 | 1,750,994 | +0.44(+0.91%) |
Sep 07, 2010 | 49.18 | 49.35 | 48.70 | 48.89 | 1,553,446 | -0.36(-0.74%) |
Sep 03, 2010 | 49.54 | 49.73 | 49.08 | 49.26 | 1,815,414 | +0.24(+0.49%) |
Sep 02, 2010 | 48.58 | 49.08 | 48.56 | 49.02 | 1,335,728 | +0.63(+1.30%) |
Sep 01, 2010 | 47.90 | 48.68 | 47.55 | 48.39 | 2,831,998 | +1.19(+2.52%) |
Aug 31, 2010 | 46.85 | 47.54 | 46.77 | 47.20 | 3,259,225 | +0.07(+0.14%) |
Aug 30, 2010 | 47.65 | 47.91 | 47.12 | 47.14 | 1,490,700 | -0.74(-1.55%) |
Aug 27, 2010 | 47.41 | 48.23 | 46.93 | 47.88 | 1,948,392 | +0.73(+1.56%) |
Aug 26, 2010 | 47.54 | 47.97 | 47.13 | 47.14 | 2,224,484 | -0.15(-0.32%) |
Aug 25, 2010 | 47.09 | 47.51 | 46.98 | 47.30 | 2,636,274 | -0.01(-0.03%) |
Aug 24, 2010 | 47.51 | 47.70 | 46.94 | 47.31 | 2,660,277 | -0.52(-1.09%) |
Aug 23, 2010 | 48.40 | 48.88 | 47.81 | 47.83 | 1,925,762 | -0.22(-0.45%) |
Aug 20, 2010 | 47.28 | 48.20 | 46.93 | 48.05 | 2,639,865 | +0.70(+1.49%) |
Aug 19, 2010 | 47.68 | 47.72 | 46.66 | 47.35 | 2,755,021 | -0.57(-1.20%) |
Aug 18, 2010 | 47.62 | 48.30 | 47.35 | 47.92 | 1,647,931 | -0.23(-0.47%) |
Aug 17, 2010 | 47.55 | 48.52 | 47.28 | 48.15 | 2,438,706 | +1.04(+2.20%) |
Aug 16, 2010 | 46.71 | 47.34 | 46.35 | 47.11 | 1,555,241 | +0.19(+0.40%) |
Aug 13, 2010 | 46.88 | 47.20 | 46.70 | 46.92 | 1,914,753 | -0.21(-0.45%) |
Aug 12, 2010 | 46.72 | 47.35 | 46.53 | 47.13 | 2,054,827 | -0.07(-0.14%) |
Aug 11, 2010 | 47.53 | 47.60 | 46.64 | 47.20 | 3,271,127 | -0.89(-1.84%) |
Aug 10, 2010 | 48.66 | 49.00 | 47.73 | 48.08 | 3,311,979 | -1.14(-2.32%) |
Aug 09, 2010 | 48.93 | 49.39 | 48.83 | 49.22 | 1,580,499 | +0.64(+1.32%) |
Aug 06, 2010 | 48.36 | 49.09 | 48.16 | 48.58 | 2,419,407 | -0.33(-0.68%) |
Aug 05, 2010 | 48.73 | 49.05 | 48.41 | 48.92 | 1,777,073 | +0.09(+0.19%) |
Aug 04, 2010 | 48.34 | 48.93 | 48.15 | 48.82 | 1,979,719 | +0.57(+1.19%) |
Aug 03, 2010 | 47.99 | 48.42 | 47.51 | 48.25 | 1,928,936 | +0.15(+0.32%) |
Aug 02, 2010 | 47.46 | 48.14 | 47.22 | 48.10 | 2,123,531 | +0.74(+1.56%) |
Jul 30, 2010 | 46.56 | 47.59 | 46.34 | 47.35 | 2,297,130 | +0.41(+0.88%) |
Jul 29, 2010 | 47.32 | 47.53 | 46.48 | 46.94 | 3,361,505 | -0.17(-0.37%) |
Jul 28, 2010 | 46.45 | 47.54 | 46.15 | 47.12 | 11,633,625 | +2.67(+6.00%) |
Jul 27, 2010 | 45.15 | 45.37 | 44.34 | 44.45 | 2,954,505 | -0.65(-1.45%) |
Jul 26, 2010 | 44.34 | 45.34 | 44.30 | 45.10 | 3,079,794 | +0.89(+2.00%) |
Jul 23, 2010 | 43.06 | 44.30 | 42.63 | 44.22 | 3,159,470 | +1.07(+2.49%) |
Jul 22, 2010 | 42.26 | 43.22 | 42.26 | 43.14 | 3,237,241 | +1.30(+3.11%) |
Jul 21, 2010 | 42.63 | 42.76 | 41.57 | 41.84 | 1,753,245 | -0.76(-1.77%) |
Jul 20, 2010 | 41.78 | 42.64 | 41.41 | 42.60 | 1,622,511 | +0.29(+0.69%) |
Jul 19, 2010 | 41.80 | 42.46 | 41.54 | 42.31 | 1,955,512 | +0.58(+1.39%) |
Jul 16, 2010 | 42.50 | 42.59 | 41.66 | 41.73 | 1,808,313 | -0.82(-1.93%) |
Jul 15, 2010 | 42.60 | 42.79 | 41.91 | 42.55 | 1,462,249 | -0.12(-0.29%) |
Jul 14, 2010 | 42.31 | 42.95 | 42.26 | 42.67 | 2,092,538 | +0.54(+1.28%) |
Jul 13, 2010 | 41.91 | 42.27 | 41.70 | 42.13 | 1,616,468 | +0.76(+1.84%) |
Jul 12, 2010 | 41.25 | 41.84 | 41.10 | 41.37 | 1,043,701 | -0.07(-0.18%) |
Jul 09, 2010 | 41.24 | 41.65 | 41.17 | 41.44 | 1,198,138 | +0.20(+0.48%) |
Jul 08, 2010 | 41.07 | 41.44 | 40.90 | 41.25 | 1,398,192 | +0.28(+0.69%) |
Jul 07, 2010 | 40.41 | 41.12 | 40.16 | 40.96 | 2,295,041 | +0.55(+1.37%) |
Jul 06, 2010 | 40.44 | 40.69 | 40.01 | 40.41 | 2,493,991 | +0.43(+1.07%) |
Jul 02, 2010 | 40.48 | 40.66 | 39.58 | 39.98 | 1,622,949 | -0.49(-1.20%) |