Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.80 | 54.80 | 53.77 | 54.18 | 2,397,493 | -0.72(-1.31%) |
Jul 28, 2011 | 54.50 | 55.25 | 54.24 | 54.90 | 1,647,144 | +0.08(+0.15%) |
Jul 27, 2011 | 55.80 | 55.89 | 54.75 | 54.82 | 1,934,170 | -1.09(-1.95%) |
Jul 26, 2011 | 56.95 | 57.01 | 55.73 | 55.91 | 1,865,282 | -1.20(-2.10%) |
Jul 25, 2011 | 56.92 | 57.26 | 56.56 | 57.11 | 1,319,263 | +0.03(+0.05%) |
Jul 22, 2011 | 57.20 | 57.54 | 56.95 | 57.08 | 2,124,098 | +0.04(+0.07%) |
Jul 21, 2011 | 56.60 | 57.40 | 56.58 | 57.04 | 1,714,104 | +0.46(+0.81%) |
Jul 20, 2011 | 56.55 | 56.86 | 56.28 | 56.58 | 3,311,620 | +0.19(+0.34%) |
Jul 19, 2011 | 56.00 | 56.47 | 55.85 | 56.39 | 1,792,520 | +0.39(+0.70%) |
Jul 18, 2011 | 56.76 | 56.84 | 55.80 | 56.00 | 2,365,523 | -1.03(-1.81%) |
Jul 15, 2011 | 57.14 | 57.26 | 56.78 | 57.03 | 1,007,069 | -0.05(-0.09%) |
Jul 14, 2011 | 57.41 | 57.41 | 56.80 | 57.08 | 1,436,532 | -0.06(-0.11%) |
Jul 13, 2011 | 57.23 | 57.62 | 57.14 | 57.14 | 1,762,870 | +0.03(+0.05%) |
Jul 12, 2011 | 56.80 | 57.60 | 56.80 | 57.11 | 2,126,066 | -0.11(-0.19%) |
Jul 11, 2011 | 57.10 | 57.28 | 56.83 | 57.22 | 2,150,115 | -0.03(-0.05%) |
Jul 08, 2011 | 57.25 | 57.79 | 57.20 | 57.25 | 1,779,972 | -0.14(-0.24%) |
Jul 07, 2011 | 57.85 | 58.06 | 57.34 | 57.39 | 1,712,684 | -0.31(-0.54%) |
Jul 06, 2011 | 57.71 | 58.04 | 57.46 | 57.70 | 1,291,319 | +0.10(+0.17%) |
Jul 05, 2011 | 58.21 | 58.44 | 57.60 | 57.60 | 2,605,843 | -0.65(-1.12%) |
Jul 04, 2011 | 58.20 | 58.33 | 58.00 | 58.25 | 805,891 | +0.15(+0.26%) |
Jun 30, 2011 | 57.90 | 58.10 | 57.45 | 58.10 | 3,464,925 | +0.06(+0.10%) |
Jun 29, 2011 | 58.35 | 58.47 | 57.95 | 58.04 | 2,897,458 | -0.15(-0.26%) |
Jun 28, 2011 | 57.92 | 58.37 | 57.92 | 58.19 | 2,046,212 | +0.30(+0.52%) |
Jun 27, 2011 | 57.00 | 57.89 | 56.95 | 57.89 | 1,889,913 | +0.83(+1.45%) |
Jun 24, 2011 | 57.49 | 57.60 | 57.06 | 57.06 | 1,303,171 | -0.19(-0.33%) |
Jun 23, 2011 | 57.52 | 57.80 | 56.97 | 57.25 | 2,317,692 | -0.69(-1.19%) |
Jun 22, 2011 | 57.86 | 58.41 | 57.81 | 57.94 | 1,468,009 | -0.05(-0.09%) |
Jun 21, 2011 | 57.46 | 58.22 | 57.29 | 57.99 | 1,577,608 | +0.68(+1.19%) |
Jun 20, 2011 | 56.82 | 57.41 | 57.10 | 57.31 | 1,098,896 | +0.54(+0.95%) |
Jun 17, 2011 | 57.03 | 57.49 | 56.76 | 56.77 | 3,929,002 | -0.13(-0.23%) |
Jun 16, 2011 | 57.02 | 57.49 | 56.77 | 56.90 | 2,233,904 | -0.33(-0.58%) |
Jun 15, 2011 | 57.41 | 57.69 | 56.80 | 57.23 | 2,176,642 | -0.47(-0.81%) |
Jun 14, 2011 | 57.16 | 57.87 | 57.07 | 57.70 | 3,465,274 | +0.80(+1.41%) |
Jun 13, 2011 | 57.50 | 57.74 | 56.62 | 56.90 | 1,964,584 | -0.68(-1.18%) |
Jun 10, 2011 | 58.00 | 58.05 | 56.80 | 57.58 | 1,871,698 | -0.66(-1.13%) |
Jun 09, 2011 | 57.99 | 58.31 | 57.61 | 58.24 | 1,917,114 | +0.47(+0.81%) |
Jun 08, 2011 | 57.50 | 57.96 | 57.47 | 57.77 | 1,408,688 | +0.07(+0.12%) |
Jun 07, 2011 | 57.75 | 58.37 | 57.54 | 57.70 | 2,191,179 | -0.12(-0.21%) |
Jun 06, 2011 | 58.36 | 58.65 | 57.44 | 57.82 | 2,181,556 | -0.66(-1.13%) |
Jun 03, 2011 | 57.50 | 58.52 | 57.43 | 58.48 | 1,375,809 | +0.40(+0.69%) |
May 24, 2011 | 58.40 | 58.69 | 58.08 | 58.08 | 1,282,127 | -0.41(-0.70%) |
May 20, 2011 | 58.36 | 58.69 | 58.32 | 58.49 | 963,732 | -0.06(-0.10%) |
May 19, 2011 | 58.40 | 58.65 | 58.15 | 58.55 | 1,847,081 | +0.15(+0.26%) |
May 18, 2011 | 58.16 | 58.40 | 58.04 | 58.40 | 1,453,141 | +0.24(+0.41%) |
May 17, 2011 | 57.60 | 58.38 | 57.59 | 58.16 | 1,770,410 | +0.55(+0.95%) |
May 16, 2011 | 57.44 | 58.07 | 57.37 | 57.61 | 1,488,432 | +0.16(+0.28%) |
May 13, 2011 | 57.52 | 57.71 | 57.25 | 57.45 | 1,183,935 | -0.04(-0.07%) |
May 12, 2011 | 57.35 | 57.68 | 57.05 | 57.49 | 1,169,723 | -0.16(-0.28%) |
May 11, 2011 | 57.70 | 57.87 | 57.42 | 57.65 | 1,302,304 | -0.13(-0.22%) |
May 10, 2011 | 57.89 | 58.05 | 57.50 | 57.78 | 930,473 | +0.09(+0.16%) |
May 09, 2011 | 57.44 | 57.69 | 57.07 | 57.69 | 953,988 | +0.26(+0.45%) |
May 06, 2011 | 58.03 | 58.11 | 57.01 | 57.43 | 2,156,894 | -0.27(-0.47%) |
May 05, 2011 | 57.51 | 57.88 | 57.00 | 57.70 | 1,953,836 | -0.03(-0.05%) |
May 04, 2011 | 58.11 | 58.28 | 57.50 | 57.73 | 1,356,349 | -0.61(-1.05%) |
May 03, 2011 | 58.62 | 58.82 | 58.02 | 58.34 | 2,184,644 | -0.06(-0.10%) |
May 02, 2011 | 57.51 | 58.48 | 58.35 | 58.40 | 2,496,646 | +0.71(+1.23%) |
Apr 29, 2011 | 57.35 | 57.79 | 57.08 | 57.69 | 1,668,232 | +0.36(+0.63%) |
Apr 28, 2011 | 56.85 | 57.53 | 56.85 | 57.33 | 1,278,855 | +0.28(+0.49%) |
Apr 27, 2011 | 57.29 | 57.35 | 56.50 | 57.05 | 1,915,614 | -0.19(-0.33%) |
Apr 26, 2011 | 57.45 | 57.81 | 57.21 | 57.24 | 1,960,732 | -0.22(-0.38%) |
Apr 25, 2011 | 57.65 | 57.87 | 57.40 | 57.46 | 1,567,758 | -0.24(-0.42%) |
Apr 21, 2011 | 57.55 | 57.93 | 57.18 | 57.70 | 1,573,443 | +0.49(+0.86%) |
Apr 20, 2011 | 57.00 | 57.44 | 56.69 | 57.21 | 1,694,243 | +0.81(+1.44%) |
Apr 19, 2011 | 56.60 | 56.88 | 56.40 | 56.40 | 1,476,303 | -0.41(-0.72%) |
Apr 18, 2011 | 57.00 | 57.00 | 56.25 | 56.81 | 1,718,040 | -0.29(-0.51%) |
Apr 15, 2011 | 57.40 | 57.68 | 57.09 | 57.10 | 1,855,384 | -0.42(-0.73%) |
Apr 14, 2011 | 57.55 | 57.69 | 57.26 | 57.52 | 2,057,083 | -0.26(-0.45%) |
Apr 13, 2011 | 57.70 | 58.31 | 57.42 | 57.78 | 3,131,188 | +0.28(+0.49%) |
Apr 12, 2011 | 57.55 | 57.91 | 57.03 | 57.50 | 1,578,282 | -0.50(-0.86%) |
Apr 11, 2011 | 58.39 | 58.45 | 57.68 | 58.00 | 1,085,757 | -0.34(-0.58%) |
Apr 08, 2011 | 58.55 | 58.61 | 57.88 | 58.34 | 1,190,756 | -0.11(-0.19%) |
Apr 07, 2011 | 58.89 | 58.89 | 58.24 | 58.45 | 1,862,956 | -0.37(-0.63%) |
Apr 06, 2011 | 59.25 | 59.30 | 58.12 | 58.82 | 2,235,721 | -0.25(-0.42%) |
Apr 05, 2011 | 59.42 | 59.57 | 58.87 | 59.07 | 1,717,667 | -0.41(-0.69%) |
Apr 04, 2011 | 59.65 | 59.69 | 59.25 | 59.48 | 2,148,659 | +0.12(+0.20%) |
Apr 01, 2011 | 59.10 | 59.85 | 59.08 | 59.36 | 3,638,925 | -0.13(-0.22%) |
Mar 31, 2011 | 59.65 | 59.82 | 59.46 | 59.49 | 2,796,714 | -0.06(-0.10%) |
Mar 30, 2011 | 59.26 | 59.56 | 59.21 | 59.55 | 2,619,524 | +0.48(+0.81%) |
Mar 29, 2011 | 59.10 | 59.27 | 58.85 | 59.07 | 1,837,788 | +0.07(+0.12%) |
Mar 28, 2011 | 59.37 | 59.52 | 58.77 | 59.00 | 2,736,595 | -0.18(-0.30%) |
Mar 25, 2011 | 59.40 | 59.78 | 59.15 | 59.18 | 2,095,935 | -0.15(-0.25%) |
Mar 24, 2011 | 59.36 | 59.60 | 59.05 | 59.33 | 2,034,082 | +0.00(+0.00%) |
Mar 23, 2011 | 59.22 | 59.62 | 59.11 | 59.33 | 1,802,417 | +0.12(+0.20%) |
Mar 22, 2011 | 58.79 | 59.40 | 58.72 | 59.21 | 1,847,428 | +0.61(+1.04%) |
Mar 21, 2011 | 58.12 | 58.70 | 58.29 | 58.60 | 1,852,086 | +0.72(+1.24%) |
Mar 18, 2011 | 57.98 | 58.38 | 57.77 | 57.88 | 5,265,872 | +0.13(+0.23%) |
Mar 17, 2011 | 58.03 | 58.10 | 57.35 | 57.75 | 2,009,340 | +0.14(+0.24%) |
Mar 16, 2011 | 57.76 | 57.95 | 57.07 | 57.61 | 3,893,213 | -0.63(-1.08%) |
Mar 15, 2011 | 57.35 | 58.42 | 56.86 | 58.24 | 3,581,329 | -0.07(-0.12%) |
Mar 14, 2011 | 57.49 | 58.42 | 57.32 | 58.31 | 2,454,254 | +0.65(+1.13%) |
Mar 11, 2011 | 57.20 | 57.84 | 57.10 | 57.66 | 2,258,587 | -0.14(-0.24%) |
Mar 10, 2011 | 58.67 | 58.70 | 57.61 | 57.80 | 3,317,013 | -0.98(-1.67%) |
Mar 09, 2011 | 59.11 | 59.39 | 58.26 | 58.78 | 4,887,286 | -0.51(-0.86%) |
Mar 08, 2011 | 60.25 | 60.25 | 58.84 | 59.29 | 4,085,301 | -0.86(-1.43%) |
Mar 07, 2011 | 59.80 | 60.43 | 59.52 | 60.15 | 3,657,963 | +0.49(+0.82%) |
Mar 04, 2011 | 59.89 | 59.89 | 59.47 | 59.66 | 1,877,360 | +0.12(+0.20%) |
Mar 03, 2011 | 59.55 | 59.85 | 58.87 | 59.54 | 2,737,596 | +0.48(+0.81%) |
Mar 02, 2011 | 59.00 | 59.33 | 58.83 | 59.06 | 2,324,574 | -0.09(-0.15%) |
Mar 01, 2011 | 60.05 | 60.20 | 58.87 | 59.15 | 2,269,477 | -0.85(-1.42%) |
Feb 28, 2011 | 60.18 | 60.20 | 59.64 | 60.00 | 3,109,117 | +0.00(+0.00%) |
Feb 25, 2011 | 59.75 | 60.49 | 59.65 | 60.00 | 3,023,308 | +0.65(+1.10%) |
Feb 24, 2011 | 59.18 | 59.98 | 58.64 | 59.35 | 2,204,315 | +0.85(+1.45%) |
Feb 23, 2011 | 59.25 | 59.47 | 58.44 | 58.50 | 3,089,725 | -0.96(-1.61%) |
Feb 22, 2011 | 60.15 | 60.43 | 59.21 | 59.46 | 2,412,101 | -1.14(-1.88%) |
Feb 18, 2011 | 61.28 | 61.28 | 60.51 | 60.60 | 2,586,097 | -0.39(-0.64%) |
Feb 17, 2011 | 60.40 | 61.00 | 60.10 | 60.99 | 2,424,695 | +0.78(+1.30%) |
Feb 16, 2011 | 60.00 | 60.95 | 59.91 | 60.21 | 2,435,355 | +0.34(+0.57%) |
Feb 15, 2011 | 59.93 | 60.19 | 59.77 | 59.87 | 1,451,982 | +0.12(+0.20%) |
Feb 14, 2011 | 59.65 | 59.94 | 59.51 | 59.75 | 1,566,803 | +0.47(+0.79%) |
Feb 11, 2011 | 58.95 | 59.76 | 58.89 | 59.28 | 1,442,616 | +0.09(+0.15%) |
Feb 10, 2011 | 58.05 | 59.31 | 57.99 | 59.19 | 3,662,130 | +1.13(+1.95%) |
Feb 09, 2011 | 59.05 | 59.26 | 57.97 | 58.06 | 3,195,023 | -1.11(-1.88%) |
Feb 08, 2011 | 58.65 | 59.24 | 58.36 | 59.17 | 2,832,272 | +0.57(+0.97%) |
Feb 07, 2011 | 58.40 | 58.93 | 58.21 | 58.60 | 5,324,797 | +0.31(+0.53%) |
Feb 04, 2011 | 58.51 | 58.75 | 58.19 | 58.29 | 1,509,057 | -0.11(-0.19%) |
Feb 03, 2011 | 57.79 | 58.48 | 57.61 | 58.40 | 1,775,887 | +0.80(+1.39%) |
Feb 02, 2011 | 57.85 | 57.93 | 57.45 | 57.60 | 2,677,582 | +0.17(+0.30%) |
Feb 01, 2011 | 56.76 | 57.49 | 56.64 | 57.43 | 3,391,662 | +0.97(+1.72%) |
Jan 31, 2011 | 56.10 | 56.88 | 56.04 | 56.46 | 2,662,059 | +0.44(+0.79%) |
Jan 28, 2011 | 56.61 | 56.85 | 55.82 | 56.02 | 3,994,166 | -0.61(-1.08%) |
Jan 27, 2011 | 56.25 | 56.95 | 56.15 | 56.63 | 2,623,338 | +0.48(+0.85%) |
Jan 26, 2011 | 56.11 | 56.44 | 55.80 | 56.15 | 1,864,291 | +0.10(+0.18%) |
Jan 25, 2011 | 55.99 | 56.29 | 55.63 | 56.05 | 3,674,143 | +0.15(+0.27%) |
Jan 24, 2011 | 55.89 | 55.97 | 55.42 | 55.90 | 3,382,043 | +0.48(+0.87%) |
Jan 21, 2011 | 56.26 | 56.32 | 55.39 | 55.42 | 5,496,054 | -0.72(-1.28%) |
Jan 20, 2011 | 56.19 | 56.44 | 55.92 | 56.14 | 2,151,341 | -0.23(-0.41%) |
Jan 19, 2011 | 56.75 | 56.84 | 56.31 | 56.37 | 1,454,121 | -0.47(-0.83%) |
Jan 18, 2011 | 56.82 | 56.95 | 56.45 | 56.84 | 2,032,393 | +0.15(+0.26%) |
Jan 17, 2011 | 56.69 | 56.83 | 56.50 | 56.69 | 1,202,677 | -0.14(-0.25%) |
Jan 14, 2011 | 56.10 | 56.83 | 55.76 | 56.83 | 4,034,844 | +0.88(+1.57%) |
Jan 13, 2011 | 56.59 | 56.59 | 55.88 | 55.95 | 1,653,467 | -0.44(-0.78%) |
Jan 12, 2011 | 56.60 | 56.65 | 56.35 | 56.39 | 1,867,972 | +0.03(+0.05%) |
Jan 11, 2011 | 56.25 | 56.59 | 56.17 | 56.36 | 3,682,227 | +0.44(+0.79%) |
Jan 10, 2011 | 56.25 | 56.30 | 55.61 | 55.92 | 2,132,155 | -0.33(-0.59%) |
Jan 07, 2011 | 55.87 | 56.42 | 55.80 | 56.25 | 2,176,516 | +0.38(+0.68%) |
Jan 06, 2011 | 56.23 | 56.23 | 55.38 | 55.87 | 1,700,491 | -0.19(-0.34%) |
Jan 05, 2011 | 56.30 | 56.30 | 55.84 | 56.06 | 3,813,609 | -0.23(-0.41%) |
Jan 04, 2011 | 57.10 | 57.16 | 56.14 | 56.29 | 2,160,636 | -0.81(-1.42%) |
Dec 31, 2010 | 56.95 | 57.16 | 56.73 | 57.10 | 1,070,977 | -0.01(-0.02%) |
Dec 30, 2010 | 57.10 | 57.39 | 56.79 | 57.11 | 2,957,198 | -0.50(-0.87%) |
Dec 29, 2010 | 57.24 | 57.71 | 57.21 | 57.61 | 2,129,559 | +0.50(+0.88%) |
Dec 24, 2010 | 57.12 | 57.35 | 57.00 | 57.11 | 627,563 | +0.00(+0.00%) |
Dec 23, 2010 | 56.75 | 57.18 | 56.50 | 57.11 | 1,949,517 | +0.41(+0.72%) |
Dec 22, 2010 | 56.33 | 56.73 | 56.10 | 56.70 | 1,846,037 | +0.51(+0.91%) |
Dec 21, 2010 | 56.33 | 56.41 | 56.11 | 56.19 | 2,169,729 | +0.11(+0.20%) |
Dec 20, 2010 | 56.50 | 56.62 | 56.08 | 56.08 | 1,405,758 | -0.52(-0.92%) |
Dec 17, 2010 | 56.64 | 56.80 | 56.15 | 56.60 | 5,885,333 | -0.25(-0.44%) |
Dec 16, 2010 | 56.89 | 57.18 | 56.53 | 56.85 | 3,133,987 | -0.31(-0.54%) |
Dec 15, 2010 | 56.40 | 57.37 | 56.40 | 57.16 | 4,812,553 | +0.52(+0.92%) |
Dec 14, 2010 | 56.75 | 56.85 | 56.42 | 56.64 | 3,834,388 | +0.08(+0.14%) |
Dec 13, 2010 | 56.08 | 56.80 | 56.00 | 56.56 | 2,132,380 | +0.56(+1.00%) |
Dec 10, 2010 | 55.34 | 56.17 | 55.31 | 56.00 | 1,926,976 | +0.66(+1.19%) |
Dec 09, 2010 | 55.55 | 55.69 | 55.13 | 55.34 | 1,959,987 | -0.06(-0.11%) |
Dec 08, 2010 | 55.05 | 55.47 | 54.95 | 55.40 | 2,872,605 | +0.40(+0.73%) |
Dec 07, 2010 | 56.25 | 56.25 | 54.71 | 55.00 | 4,430,427 | -1.12(-2.00%) |
Dec 06, 2010 | 55.55 | 56.30 | 55.52 | 56.12 | 4,159,924 | +0.49(+0.88%) |
Dec 03, 2010 | 54.30 | 55.79 | 54.15 | 55.63 | 4,316,167 | +1.66(+3.08%) |
Dec 02, 2010 | 54.09 | 54.24 | 53.71 | 53.97 | 2,379,010 | -0.25(-0.46%) |
Dec 01, 2010 | 53.98 | 54.24 | 53.63 | 54.22 | 2,318,444 | +1.00(+1.88%) |
Nov 30, 2010 | 53.35 | 53.80 | 53.22 | 53.22 | 3,692,931 | -0.22(-0.41%) |
Nov 29, 2010 | 53.60 | 53.74 | 53.15 | 53.44 | 2,828,059 | -0.15(-0.28%) |
Nov 26, 2010 | 53.50 | 53.90 | 53.37 | 53.59 | 2,160,396 | -0.20(-0.37%) |
Nov 25, 2010 | 53.60 | 53.84 | 53.60 | 53.79 | 1,054,323 | +0.19(+0.35%) |
Nov 24, 2010 | 53.65 | 53.80 | 53.38 | 53.60 | 2,500,433 | +0.27(+0.51%) |
Nov 23, 2010 | 54.00 | 54.01 | 53.01 | 53.33 | 2,709,116 | -0.87(-1.61%) |
Nov 22, 2010 | 54.32 | 54.65 | 54.03 | 54.20 | 2,061,442 | -0.45(-0.82%) |
Nov 19, 2010 | 53.83 | 54.76 | 53.82 | 54.65 | 2,572,705 | +0.62(+1.15%) |
Nov 18, 2010 | 53.30 | 54.25 | 53.30 | 54.03 | 1,590,957 | +1.03(+1.94%) |
Nov 17, 2010 | 52.34 | 53.17 | 52.14 | 53.00 | 1,362,951 | +0.37(+0.70%) |
Nov 16, 2010 | 52.68 | 52.79 | 52.11 | 52.63 | 3,146,361 | -0.32(-0.60%) |
Nov 15, 2010 | 53.16 | 53.42 | 52.67 | 52.95 | 1,444,742 | -0.20(-0.38%) |
Nov 12, 2010 | 53.70 | 53.70 | 52.65 | 53.15 | 3,160,616 | -0.70(-1.30%) |
Nov 11, 2010 | 54.20 | 54.25 | 53.68 | 53.85 | 1,415,694 | -0.54(-0.99%) |
Nov 10, 2010 | 54.50 | 54.59 | 53.90 | 54.39 | 12,102,481 | -0.21(-0.38%) |
Nov 09, 2010 | 54.88 | 54.88 | 54.40 | 54.60 | 1,905,773 | -0.10(-0.18%) |
Nov 08, 2010 | 54.60 | 54.70 | 54.41 | 54.70 | 3,047,146 | +0.16(+0.29%) |
Nov 05, 2010 | 54.65 | 54.80 | 54.45 | 54.54 | 1,381,282 | +0.04(+0.07%) |
Nov 04, 2010 | 54.75 | 54.90 | 54.40 | 54.50 | 1,908,546 | +0.25(+0.46%) |
Nov 03, 2010 | 54.64 | 54.64 | 53.91 | 54.25 | 2,016,415 | -0.25(-0.46%) |
Nov 02, 2010 | 54.57 | 54.70 | 54.28 | 54.50 | 1,184,888 | +0.16(+0.29%) |
Nov 01, 2010 | 54.63 | 54.84 | 54.30 | 54.34 | 1,313,415 | -0.33(-0.60%) |
Oct 29, 2010 | 53.75 | 54.67 | 53.67 | 54.67 | 1,596,918 | +0.79(+1.47%) |
Oct 28, 2010 | 54.25 | 54.41 | 53.76 | 53.88 | 1,019,712 | -0.35(-0.65%) |
Oct 27, 2010 | 54.42 | 54.52 | 53.91 | 54.23 | 1,379,233 | -0.29(-0.53%) |
Oct 25, 2010 | 54.65 | 54.76 | 54.03 | 54.52 | 1,380,793 | -0.03(-0.05%) |
Oct 22, 2010 | 55.38 | 55.38 | 54.47 | 54.55 | 1,464,005 | -0.75(-1.36%) |
Oct 21, 2010 | 55.43 | 55.51 | 55.12 | 55.30 | 1,702,455 | -0.05(-0.09%) |
Oct 20, 2010 | 55.50 | 55.75 | 55.08 | 55.35 | 2,327,322 | -0.17(-0.31%) |
Oct 19, 2010 | 54.65 | 55.55 | 54.61 | 55.52 | 1,831,787 | +0.43(+0.78%) |
Oct 18, 2010 | 54.56 | 55.09 | 54.56 | 55.09 | 1,134,781 | +0.53(+0.97%) |
Oct 15, 2010 | 54.68 | 54.75 | 54.23 | 54.56 | 1,303,653 | +0.05(+0.09%) |
Oct 14, 2010 | 54.61 | 54.91 | 54.31 | 54.51 | 1,550,035 | -0.07(-0.13%) |
Oct 13, 2010 | 54.80 | 54.94 | 54.58 | 54.58 | 2,277,001 | +0.00(+0.00%) |
Oct 12, 2010 | 54.69 | 54.72 | 54.24 | 54.58 | 1,102,548 | +0.06(+0.11%) |
Oct 08, 2010 | 54.88 | 55.01 | 54.52 | 54.52 | 1,203,746 | -0.44(-0.80%) |
Oct 07, 2010 | 55.10 | 55.12 | 54.71 | 54.96 | 1,719,319 | -0.11(-0.20%) |
Oct 06, 2010 | 54.85 | 55.10 | 54.51 | 55.07 | 2,331,133 | +0.12(+0.22%) |
Oct 05, 2010 | 54.35 | 54.95 | 54.16 | 54.95 | 2,564,964 | +0.70(+1.29%) |
Oct 04, 2010 | 54.40 | 54.55 | 53.90 | 54.25 | 1,489,785 | -0.01(-0.02%) |
Oct 01, 2010 | 54.50 | 54.85 | 54.06 | 54.26 | 3,055,099 | -0.66(-1.20%) |
Sep 30, 2010 | 54.95 | 55.20 | 54.38 | 54.92 | 3,787,191 | +0.12(+0.22%) |
Sep 29, 2010 | 53.91 | 54.80 | 53.87 | 54.80 | 3,513,632 | +0.66(+1.22%) |
Sep 28, 2010 | 53.52 | 54.20 | 53.51 | 54.14 | 2,299,901 | +0.58(+1.08%) |
Sep 27, 2010 | 53.87 | 54.08 | 53.52 | 53.56 | 3,292,261 | -0.29(-0.54%) |
Sep 24, 2010 | 53.80 | 53.98 | 53.56 | 53.85 | 1,604,284 | +0.23(+0.43%) |
Sep 23, 2010 | 52.95 | 53.84 | 52.80 | 53.62 | 2,252,510 | +0.42(+0.79%) |
Sep 22, 2010 | 53.05 | 53.36 | 52.90 | 53.20 | 2,553,033 | +0.19(+0.36%) |
Sep 21, 2010 | 53.65 | 53.68 | 52.95 | 53.01 | 2,675,710 | -0.45(-0.84%) |
Sep 20, 2010 | 53.52 | 53.75 | 53.26 | 53.46 | 2,225,449 | -0.18(-0.34%) |
Sep 17, 2010 | 53.51 | 53.64 | 53.12 | 53.64 | 6,596,673 | -0.11(-0.20%) |
Sep 15, 2010 | 53.38 | 53.75 | 52.70 | 53.75 | 4,121,751 | +0.17(+0.32%) |
Sep 14, 2010 | 53.69 | 54.10 | 53.38 | 53.58 | 1,992,270 | -0.11(-0.20%) |
Sep 13, 2010 | 53.00 | 53.78 | 52.96 | 53.69 | 1,858,267 | +1.02(+1.94%) |
Sep 10, 2010 | 52.87 | 52.87 | 52.37 | 52.67 | 1,904,656 | -0.10(-0.19%) |
Sep 09, 2010 | 52.65 | 52.85 | 52.30 | 52.77 | 2,320,820 | +0.61(+1.17%) |
Sep 08, 2010 | 52.52 | 52.80 | 52.15 | 52.16 | 1,996,264 | -0.28(-0.53%) |
Sep 07, 2010 | 52.70 | 52.73 | 51.97 | 52.44 | 1,777,476 | -0.50(-0.94%) |
Sep 03, 2010 | 52.46 | 52.95 | 52.25 | 52.94 | 2,574,637 | +0.73(+1.40%) |
Sep 02, 2010 | 51.52 | 52.34 | 51.41 | 52.21 | 2,343,363 | +0.96(+1.87%) |
Sep 01, 2010 | 51.50 | 51.87 | 51.21 | 51.25 | 2,300,246 | +0.00(+0.00%) |
Aug 31, 2010 | 52.08 | 52.13 | 51.03 | 51.25 | 3,319,547 | -0.65(-1.25%) |
Aug 30, 2010 | 51.80 | 52.48 | 51.80 | 51.90 | 2,101,137 | -0.13(-0.25%) |
Aug 27, 2010 | 50.74 | 52.04 | 50.41 | 52.03 | 2,665,466 | +1.52(+3.01%) |
Aug 26, 2010 | 50.30 | 50.98 | 50.26 | 50.51 | 3,460,162 | +0.07(+0.14%) |
Aug 25, 2010 | 49.50 | 50.44 | 49.33 | 50.44 | 2,958,746 | +0.83(+1.67%) |
Aug 24, 2010 | 50.40 | 50.40 | 49.51 | 49.61 | 2,564,661 | -1.42(-2.78%) |
Aug 23, 2010 | 50.77 | 51.26 | 50.64 | 51.03 | 1,803,797 | +0.18(+0.35%) |
Aug 20, 2010 | 50.50 | 51.14 | 49.95 | 50.85 | 2,320,588 | +0.25(+0.49%) |
Aug 19, 2010 | 51.01 | 51.21 | 50.27 | 50.60 | 2,753,502 | -0.49(-0.96%) |
Aug 18, 2010 | 50.63 | 51.31 | 50.18 | 51.09 | 3,001,949 | +0.59(+1.17%) |
Aug 17, 2010 | 50.22 | 50.75 | 49.75 | 50.50 | 2,286,058 | +0.58(+1.16%) |
Aug 16, 2010 | 49.66 | 50.18 | 49.33 | 49.92 | 1,223,425 | +0.18(+0.36%) |
Aug 13, 2010 | 49.12 | 50.01 | 49.05 | 49.74 | 2,152,623 | +0.49(+0.99%) |
Aug 12, 2010 | 49.45 | 49.52 | 49.00 | 49.25 | 2,017,762 | -0.56(-1.12%) |
Aug 11, 2010 | 50.40 | 50.40 | 49.56 | 49.81 | 2,664,740 | -1.05(-2.06%) |
Aug 10, 2010 | 50.75 | 51.26 | 50.46 | 50.86 | 3,166,377 | -0.18(-0.35%) |
Aug 09, 2010 | 51.10 | 51.29 | 50.75 | 51.04 | 2,092,891 | +0.16(+0.31%) |
Aug 06, 2010 | 50.75 | 50.90 | 50.17 | 50.88 | 2,237,932 | +0.09(+0.18%) |
Aug 05, 2010 | 51.52 | 51.73 | 50.66 | 50.79 | 3,569,824 | -0.80(-1.55%) |
Aug 04, 2010 | 51.74 | 51.79 | 51.08 | 51.59 | 1,842,021 | +0.15(+0.29%) |