Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 60.01 | 60.67 | 60.01 | 60.23 | 1,343,677 | -0.01(-0.01%) |
Mar 30, 2011 | 60.44 | 60.44 | 59.64 | 60.24 | 1,715,354 | +0.33(+0.55%) |
Mar 29, 2011 | 59.61 | 59.91 | 59.11 | 59.91 | 1,719,755 | +0.26(+0.43%) |
Mar 28, 2011 | 59.93 | 60.18 | 59.65 | 59.65 | 949,416 | -0.03(-0.06%) |
Mar 25, 2011 | 59.69 | 60.21 | 59.60 | 59.68 | 1,302,592 | +0.07(+0.11%) |
Mar 24, 2011 | 59.08 | 59.64 | 58.68 | 59.62 | 1,632,194 | +0.86(+1.46%) |
Mar 23, 2011 | 58.16 | 58.99 | 57.57 | 58.76 | 2,084,268 | +0.45(+0.77%) |
Mar 22, 2011 | 58.57 | 58.83 | 58.08 | 58.31 | 1,060,158 | -0.34(-0.58%) |
Mar 21, 2011 | 58.79 | 58.82 | 58.47 | 58.65 | 1,546,512 | +0.25(+0.43%) |
Mar 18, 2011 | 58.17 | 58.90 | 57.80 | 58.40 | 3,466,875 | +1.16(+2.03%) |
Mar 17, 2011 | 56.73 | 57.94 | 55.99 | 57.23 | 4,809,342 | +1.41(+2.53%) |
Mar 16, 2011 | 56.81 | 56.87 | 55.22 | 55.82 | 3,072,143 | -1.07(-1.88%) |
Mar 15, 2011 | 56.74 | 57.65 | 56.64 | 56.89 | 3,452,751 | -0.76(-1.32%) |
Mar 14, 2011 | 57.55 | 57.94 | 57.21 | 57.65 | 3,483,624 | -0.09(-0.16%) |
Mar 11, 2011 | 58.22 | 58.71 | 57.65 | 57.75 | 4,108,178 | -0.58(-1.00%) |
Mar 10, 2011 | 58.85 | 59.12 | 58.32 | 58.33 | 2,933,768 | -1.12(-1.89%) |
Mar 09, 2011 | 59.48 | 59.67 | 59.08 | 59.45 | 1,823,574 | -0.19(-0.32%) |
Mar 08, 2011 | 59.81 | 59.81 | 59.19 | 59.64 | 2,259,696 | +0.21(+0.36%) |
Mar 07, 2011 | 60.75 | 61.06 | 59.36 | 59.43 | 3,004,770 | -1.10(-1.82%) |
Mar 04, 2011 | 60.72 | 61.07 | 60.05 | 60.53 | 1,622,906 | -0.45(-0.74%) |
Mar 03, 2011 | 60.65 | 61.05 | 60.61 | 60.98 | 2,387,002 | +0.98(+1.64%) |
Mar 02, 2011 | 59.74 | 60.17 | 59.62 | 60.00 | 3,228,418 | +0.34(+0.58%) |
Mar 01, 2011 | 61.36 | 61.38 | 59.65 | 59.66 | 2,491,842 | -1.39(-2.28%) |
Feb 28, 2011 | 60.99 | 61.41 | 60.82 | 61.05 | 2,702,835 | +0.38(+0.63%) |
Feb 25, 2011 | 60.56 | 61.24 | 60.54 | 60.67 | 2,606,008 | +0.37(+0.62%) |
Feb 24, 2011 | 60.33 | 60.90 | 59.73 | 60.29 | 2,772,585 | -0.02(-0.03%) |
Feb 23, 2011 | 61.57 | 61.64 | 59.56 | 60.31 | 3,680,905 | -0.62(-1.02%) |
Feb 22, 2011 | 61.33 | 62.80 | 60.82 | 60.94 | 3,445,671 | -2.08(-3.30%) |
Feb 18, 2011 | 62.87 | 63.04 | 62.67 | 63.01 | 2,999,502 | +0.68(+1.09%) |
Feb 17, 2011 | 62.33 | 62.61 | 61.67 | 62.34 | 3,137,086 | -0.44(-0.71%) |
Feb 16, 2011 | 61.97 | 62.85 | 61.38 | 62.78 | 6,056,058 | +2.91(+4.87%) |
Feb 15, 2011 | 59.26 | 59.92 | 59.13 | 59.87 | 1,149,442 | +0.13(+0.21%) |
Feb 14, 2011 | 59.05 | 59.76 | 58.99 | 59.74 | 1,495,481 | +0.64(+1.09%) |
Feb 11, 2011 | 58.61 | 59.24 | 58.46 | 59.10 | 1,002,006 | +0.38(+0.64%) |
Feb 10, 2011 | 58.54 | 59.06 | 58.48 | 58.72 | 1,435,574 | +0.00(+0.00%) |
Feb 09, 2011 | 59.42 | 59.28 | 58.55 | 58.72 | 1,436,564 | -0.70(-1.18%) |
Feb 08, 2011 | 59.38 | 59.50 | 58.99 | 59.42 | 2,188,720 | +0.20(+0.34%) |
Feb 07, 2011 | 59.03 | 59.39 | 58.86 | 59.23 | 1,431,255 | +0.42(+0.72%) |
Feb 04, 2011 | 58.86 | 59.03 | 58.51 | 58.80 | 1,324,571 | +0.01(+0.02%) |
Feb 03, 2011 | 59.09 | 59.40 | 58.40 | 58.79 | 1,878,491 | -0.30(-0.51%) |
Feb 02, 2011 | 59.55 | 59.55 | 58.77 | 59.09 | 1,148,312 | -0.38(-0.65%) |
Feb 01, 2011 | 58.69 | 59.52 | 58.31 | 59.47 | 1,731,668 | +1.57(+2.72%) |
Jan 31, 2011 | 57.17 | 57.96 | 57.06 | 57.90 | 2,726,449 | +0.98(+1.73%) |
Jan 28, 2011 | 57.45 | 57.93 | 56.76 | 56.92 | 3,790,902 | -0.38(-0.66%) |
Jan 27, 2011 | 57.74 | 58.19 | 57.25 | 57.29 | 2,565,061 | -0.38(-0.67%) |
Jan 26, 2011 | 57.73 | 57.87 | 57.52 | 57.68 | 4,556,395 | +0.16(+0.28%) |
Jan 25, 2011 | 57.39 | 57.82 | 57.18 | 57.52 | 3,290,871 | +0.12(+0.21%) |
Jan 24, 2011 | 57.32 | 57.67 | 57.27 | 57.40 | 2,875,331 | -0.01(-0.01%) |
Jan 21, 2011 | 58.10 | 58.52 | 57.22 | 57.41 | 3,050,442 | -0.50(-0.86%) |
Jan 20, 2011 | 58.47 | 58.69 | 57.71 | 57.90 | 2,168,501 | -0.83(-1.41%) |
Jan 19, 2011 | 59.46 | 59.46 | 58.52 | 58.73 | 1,318,838 | -0.39(-0.66%) |
Jan 18, 2011 | 58.34 | 59.19 | 58.08 | 59.13 | 1,827,622 | +0.25(+0.42%) |
Jan 14, 2011 | 58.77 | 58.92 | 58.23 | 58.88 | 2,004,179 | -0.09(-0.15%) |
Jan 13, 2011 | 59.12 | 59.16 | 58.79 | 58.97 | 2,794,852 | +0.14(+0.24%) |
Jan 12, 2011 | 58.79 | 59.06 | 58.53 | 58.83 | 1,324,288 | +0.22(+0.37%) |
Jan 11, 2011 | 58.81 | 58.99 | 58.37 | 58.61 | 1,458,687 | -0.13(-0.21%) |
Jan 10, 2011 | 58.87 | 58.87 | 58.25 | 58.73 | 1,238,983 | +0.01(+0.01%) |
Jan 07, 2011 | 58.79 | 59.58 | 58.37 | 58.73 | 1,629,078 | +0.11(+0.18%) |
Jan 06, 2011 | 58.85 | 58.95 | 58.20 | 58.62 | 2,347,486 | -0.31(-0.52%) |
Jan 05, 2011 | 59.09 | 59.31 | 58.79 | 58.93 | 1,829,846 | -0.26(-0.44%) |
Jan 04, 2011 | 60.05 | 60.15 | 59.03 | 59.19 | 1,652,551 | -0.89(-1.48%) |
Jan 03, 2011 | 60.74 | 60.86 | 59.93 | 60.07 | 1,656,258 | -0.28(-0.46%) |
Dec 31, 2010 | 60.19 | 60.45 | 60.09 | 60.35 | 612,308 | +0.00(+0.00%) |
Dec 30, 2010 | 60.38 | 60.55 | 60.19 | 60.35 | 783,712 | +0.13(+0.21%) |
Dec 29, 2010 | 60.19 | 60.32 | 59.97 | 60.23 | 1,065,821 | +0.02(+0.03%) |
Dec 28, 2010 | 60.16 | 60.29 | 59.76 | 60.21 | 720,569 | +0.22(+0.36%) |
Dec 27, 2010 | 59.72 | 60.04 | 59.50 | 59.99 | 509,062 | +0.06(+0.10%) |
Dec 23, 2010 | 59.54 | 60.06 | 59.54 | 59.93 | 617,179 | +0.15(+0.25%) |
Dec 22, 2010 | 59.67 | 60.06 | 59.50 | 59.78 | 1,406,687 | +0.03(+0.04%) |
Dec 21, 2010 | 59.40 | 60.00 | 59.36 | 59.75 | 1,194,389 | +0.40(+0.67%) |
Dec 20, 2010 | 58.94 | 59.40 | 58.81 | 59.36 | 1,218,191 | +0.40(+0.67%) |
Dec 17, 2010 | 58.38 | 59.01 | 57.94 | 58.96 | 1,859,570 | +0.49(+0.85%) |
Dec 16, 2010 | 58.30 | 58.53 | 57.87 | 58.46 | 1,117,640 | +0.37(+0.64%) |
Dec 15, 2010 | 57.65 | 58.36 | 57.60 | 58.10 | 1,460,525 | +0.28(+0.49%) |
Dec 14, 2010 | 58.39 | 58.89 | 57.74 | 57.81 | 1,923,887 | -0.72(-1.23%) |
Dec 13, 2010 | 59.40 | 59.40 | 58.39 | 58.53 | 2,194,620 | -0.11(-0.18%) |
Dec 10, 2010 | 58.81 | 59.07 | 58.30 | 58.64 | 2,531,558 | +0.06(+0.10%) |
Dec 09, 2010 | 57.75 | 59.35 | 56.78 | 58.58 | 5,026,279 | +1.12(+1.94%) |
Dec 08, 2010 | 57.77 | 57.96 | 56.89 | 57.46 | 1,258,811 | -0.30(-0.53%) |
Dec 07, 2010 | 58.41 | 58.78 | 57.75 | 57.77 | 1,393,130 | -0.11(-0.19%) |
Dec 06, 2010 | 57.88 | 58.06 | 57.70 | 57.88 | 833,273 | +0.05(+0.09%) |
Dec 03, 2010 | 58.17 | 58.27 | 57.47 | 57.82 | 1,638,003 | -0.67(-1.15%) |
Dec 02, 2010 | 57.16 | 58.52 | 57.13 | 58.50 | 1,875,831 | +1.48(+2.59%) |
Dec 01, 2010 | 58.01 | 58.23 | 56.88 | 57.02 | 2,440,956 | +0.11(+0.20%) |
Nov 30, 2010 | 55.90 | 57.03 | 55.90 | 56.91 | 1,330,110 | +0.26(+0.47%) |
Nov 29, 2010 | 56.06 | 56.80 | 54.69 | 56.64 | 1,554,285 | +0.13(+0.23%) |
Nov 26, 2010 | 56.73 | 56.73 | 56.37 | 56.51 | 515,387 | -0.61(-1.07%) |
Nov 24, 2010 | 55.18 | 57.12 | 57.12 | 57.12 | 1,957,311 | +1.31(+2.34%) |
Nov 23, 2010 | 55.83 | 55.98 | 54.84 | 55.82 | 3,261,448 | -0.61(-1.09%) |
Nov 22, 2010 | 55.13 | 56.50 | 55.13 | 56.43 | 1,005,300 | -0.34(-0.59%) |
Nov 19, 2010 | 56.68 | 56.78 | 56.28 | 56.77 | 1,496,470 | +0.24(+0.42%) |
Nov 18, 2010 | 55.89 | 56.83 | 55.88 | 56.53 | 1,397,766 | +1.26(+2.28%) |
Nov 17, 2010 | 55.12 | 55.79 | 54.87 | 55.27 | 1,584,919 | +0.35(+0.64%) |
Nov 16, 2010 | 55.25 | 55.48 | 54.74 | 54.92 | 1,412,734 | -0.86(-1.55%) |
Nov 15, 2010 | 55.58 | 56.19 | 55.34 | 55.79 | 1,061,936 | +0.34(+0.62%) |
Nov 12, 2010 | 55.73 | 56.19 | 54.84 | 55.44 | 1,277,748 | -0.98(-1.74%) |
Nov 11, 2010 | 55.55 | 56.49 | 55.46 | 56.43 | 1,067,305 | +0.15(+0.26%) |
Nov 10, 2010 | 56.45 | 56.72 | 55.71 | 56.28 | 1,235,319 | -0.20(-0.36%) |
Nov 09, 2010 | 57.82 | 57.87 | 56.26 | 56.48 | 1,148,478 | -1.08(-1.87%) |
Nov 08, 2010 | 57.01 | 57.69 | 56.99 | 57.56 | 1,178,448 | +0.37(+0.65%) |
Nov 05, 2010 | 57.34 | 57.49 | 56.90 | 57.19 | 801,922 | -0.14(-0.24%) |
Nov 04, 2010 | 57.18 | 57.34 | 56.81 | 57.33 | 1,512,067 | +0.92(+1.64%) |
Nov 03, 2010 | 57.09 | 57.09 | 55.63 | 56.41 | 1,262,629 | -0.59(-1.04%) |
Nov 02, 2010 | 56.55 | 57.33 | 56.55 | 57.00 | 1,137,251 | +0.93(+1.66%) |
Nov 01, 2010 | 56.43 | 56.82 | 55.81 | 56.07 | 680,874 | -0.01(-0.02%) |
Oct 29, 2010 | 56.02 | 56.54 | 55.73 | 56.08 | 1,508,599 | -0.12(-0.21%) |
Oct 28, 2010 | 55.95 | 56.60 | 55.67 | 56.20 | 1,122,894 | +0.65(+1.16%) |
Oct 27, 2010 | 56.15 | 56.21 | 55.31 | 55.55 | 2,317,320 | -1.04(-1.83%) |
Oct 25, 2010 | 56.05 | 57.09 | 55.86 | 56.59 | 1,764,353 | +0.66(+1.18%) |
Oct 22, 2010 | 55.94 | 56.04 | 55.73 | 55.93 | 1,029,943 | -0.13(-0.22%) |
Oct 21, 2010 | 55.28 | 56.08 | 54.93 | 56.06 | 2,900,679 | +1.21(+2.20%) |
Oct 20, 2010 | 53.89 | 54.93 | 53.77 | 54.85 | 1,180,726 | +1.19(+2.21%) |
Oct 19, 2010 | 54.04 | 54.29 | 53.40 | 53.66 | 1,322,671 | -1.09(-1.99%) |
Oct 18, 2010 | 53.98 | 54.79 | 53.94 | 54.75 | 1,346,495 | +0.85(+1.58%) |
Oct 15, 2010 | 54.69 | 54.75 | 53.67 | 53.90 | 2,051,075 | -0.29(-0.54%) |
Oct 14, 2010 | 54.15 | 54.69 | 53.74 | 54.19 | 1,423,908 | -0.53(-0.98%) |
Oct 13, 2010 | 54.50 | 54.93 | 54.31 | 54.72 | 2,379,363 | +0.22(+0.40%) |
Oct 12, 2010 | 54.24 | 54.60 | 53.92 | 54.50 | 1,955,454 | +0.03(+0.06%) |
Oct 11, 2010 | 54.71 | 55.00 | 54.32 | 54.47 | 1,749,201 | -0.11(-0.21%) |
Oct 08, 2010 | 54.58 | 54.73 | 54.37 | 54.58 | 2,093,954 | +0.19(+0.35%) |
Oct 07, 2010 | 55.71 | 55.90 | 54.34 | 54.39 | 2,780,953 | -1.06(-1.92%) |
Oct 06, 2010 | 55.49 | 55.81 | 55.25 | 55.46 | 1,935,326 | -0.12(-0.21%) |
Oct 05, 2010 | 54.73 | 55.63 | 54.72 | 55.57 | 1,620,216 | +1.41(+2.60%) |
Oct 04, 2010 | 54.74 | 54.78 | 54.04 | 54.17 | 1,429,856 | -0.63(-1.14%) |
Oct 01, 2010 | 54.80 | 55.44 | 54.47 | 54.80 | 2,285,206 | +0.13(+0.25%) |
Sep 30, 2010 | 54.67 | 55.63 | 54.48 | 54.66 | 51,664 | -0.02(-0.04%) |
Sep 29, 2010 | 54.96 | 54.98 | 54.25 | 54.68 | 1,601,348 | -0.42(-0.75%) |
Sep 28, 2010 | 55.12 | 55.16 | 54.25 | 55.10 | 1,615,018 | +0.07(+0.13%) |
Sep 27, 2010 | 55.17 | 55.28 | 54.93 | 55.03 | 2,247,245 | -0.22(-0.40%) |
Sep 24, 2010 | 55.03 | 55.40 | 54.79 | 55.25 | 1,925,862 | +0.83(+1.52%) |
Sep 23, 2010 | 54.42 | 54.81 | 53.98 | 54.42 | 268 | -0.16(-0.29%) |
Sep 22, 2010 | 54.51 | 54.71 | 54.11 | 54.58 | 1,981,009 | +0.12(+0.22%) |
Sep 21, 2010 | 54.49 | 54.76 | 54.14 | 54.46 | 2,490,574 | -0.03(-0.06%) |
Sep 20, 2010 | 54.02 | 54.63 | 53.86 | 54.50 | 1,978,152 | +0.56(+1.03%) |
Sep 17, 2010 | 53.94 | 54.19 | 53.62 | 53.94 | 4,337,185 | +0.54(+1.01%) |
Sep 15, 2010 | 52.41 | 53.54 | 52.15 | 53.40 | 2,733,271 | +0.77(+1.46%) |
Sep 14, 2010 | 51.66 | 53.04 | 51.61 | 52.63 | 4,259,102 | +0.94(+1.82%) |
Sep 13, 2010 | 51.64 | 51.82 | 51.34 | 51.69 | 1,684,223 | +0.54(+1.06%) |
Sep 10, 2010 | 51.23 | 51.42 | 51.05 | 51.15 | 1,403,402 | +0.00(+0.00%) |
Sep 09, 2010 | 51.52 | 52.04 | 51.07 | 51.15 | 1,887,932 | +0.11(+0.21%) |
Sep 08, 2010 | 50.72 | 51.74 | 50.60 | 51.04 | 2,651,873 | +0.27(+0.53%) |
Sep 07, 2010 | 51.05 | 51.18 | 50.43 | 50.77 | 344 | -0.43(-0.85%) |
Sep 03, 2010 | 51.17 | 51.21 | 50.73 | 51.21 | 2,305,680 | +0.56(+1.10%) |
Sep 02, 2010 | 49.35 | 50.72 | 49.05 | 50.65 | 3,174,800 | +1.60(+3.26%) |
Sep 01, 2010 | 49.19 | 49.19 | 48.58 | 49.05 | 3,791,063 | +0.48(+0.99%) |
Aug 31, 2010 | 48.43 | 48.78 | 48.19 | 48.57 | 22,340 | +0.14(+0.30%) |
Aug 30, 2010 | 48.64 | 48.91 | 48.36 | 48.43 | 2,314,963 | -0.41(-0.83%) |
Aug 27, 2010 | 48.71 | 48.90 | 48.20 | 48.83 | 2,547,507 | +0.56(+1.17%) |
Aug 26, 2010 | 48.68 | 48.94 | 48.25 | 48.27 | 1,837,309 | +0.01(+0.01%) |
Aug 25, 2010 | 48.10 | 48.47 | 47.78 | 48.26 | 2,551,572 | -0.19(-0.39%) |
Aug 24, 2010 | 48.54 | 49.08 | 48.08 | 48.45 | 431 | -0.56(-1.14%) |
Aug 23, 2010 | 49.61 | 49.93 | 48.94 | 49.01 | 1,336,040 | -0.21(-0.43%) |
Aug 20, 2010 | 49.21 | 49.54 | 48.75 | 49.22 | 1,588,105 | -0.38(-0.77%) |
Aug 19, 2010 | 50.32 | 50.32 | 48.67 | 49.60 | 431 | -0.94(-1.87%) |
Aug 18, 2010 | 50.40 | 50.74 | 50.06 | 50.54 | 1,565,207 | +0.20(+0.40%) |
Aug 17, 2010 | 50.34 | 51.08 | 50.24 | 50.34 | 2,673,741 | +0.54(+1.08%) |
Aug 16, 2010 | 49.11 | 50.24 | 48.89 | 49.80 | 1,631,406 | +0.14(+0.29%) |
Aug 13, 2010 | 49.66 | 49.73 | 48.66 | 49.66 | 2,420,739 | +0.64(+1.31%) |
Aug 12, 2010 | 48.75 | 49.20 | 48.44 | 49.02 | 2,132,686 | -0.46(-0.93%) |
Aug 11, 2010 | 49.55 | 49.63 | 48.76 | 49.48 | 344 | -1.00(-1.99%) |
Aug 10, 2010 | 49.98 | 50.84 | 49.76 | 50.48 | 2,009,823 | -0.05(-0.09%) |
Aug 09, 2010 | 50.32 | 50.59 | 50.19 | 50.53 | 1,383,309 | +0.51(+1.02%) |
Aug 06, 2010 | 50.01 | 50.67 | 49.52 | 50.01 | 1,975,819 | -0.55(-1.09%) |
Aug 05, 2010 | 50.09 | 50.62 | 49.91 | 50.56 | 2,263,225 | +0.24(+0.47%) |
Aug 04, 2010 | 49.57 | 50.49 | 49.48 | 50.33 | 2,308,317 | +0.67(+1.35%) |
Aug 03, 2010 | 48.93 | 49.70 | 48.74 | 49.66 | 2,959,122 | +0.45(+0.92%) |
Aug 02, 2010 | 48.28 | 49.36 | 48.17 | 49.21 | 3,669,805 | +1.58(+3.32%) |
Jul 30, 2010 | 47.62 | 47.87 | 47.08 | 47.62 | 1,495,000 | -0.07(-0.15%) |
Jul 29, 2010 | 47.87 | 48.55 | 47.27 | 47.70 | 1,693,265 | +0.12(+0.25%) |
Jul 28, 2010 | 47.58 | 47.75 | 47.25 | 47.58 | 257 | +0.09(+0.19%) |
Jul 27, 2010 | 47.49 | 48.23 | 47.32 | 47.49 | 344 | -0.28(-0.59%) |
Jul 26, 2010 | 47.46 | 47.78 | 47.28 | 47.77 | 1,930,846 | +0.47(+0.98%) |
Jul 23, 2010 | 45.86 | 47.32 | 45.86 | 47.30 | 1,829,205 | +0.32(+0.68%) |
Jul 22, 2010 | 46.65 | 48.29 | 46.58 | 46.98 | 3,609,648 | +1.02(+2.21%) |
Jul 21, 2010 | 46.67 | 46.82 | 45.54 | 45.96 | 1,698,108 | -0.47(-1.02%) |
Jul 20, 2010 | 46.44 | 46.48 | 44.97 | 46.44 | 1,552,265 | +0.95(+2.09%) |
Jul 19, 2010 | 45.60 | 45.83 | 45.07 | 45.49 | 1,273,504 | +0.00(+0.00%) |
Jul 16, 2010 | 45.49 | 46.04 | 45.30 | 45.49 | 3,536,452 | -0.66(-1.42%) |
Jul 15, 2010 | 46.10 | 46.26 | 45.51 | 46.14 | 1,186,823 | +0.04(+0.09%) |
Jul 14, 2010 | 45.93 | 46.46 | 45.72 | 46.10 | 2,545,151 | -0.44(-0.94%) |
Jul 13, 2010 | 45.75 | 46.84 | 45.75 | 46.54 | 2,235,860 | +1.15(+2.54%) |
Jul 12, 2010 | 45.41 | 45.70 | 45.12 | 45.39 | 1,343,759 | -0.37(-0.82%) |
Jul 09, 2010 | 45.76 | 45.83 | 45.30 | 45.76 | 2,311,946 | +0.63(+1.40%) |
Jul 08, 2010 | 44.97 | 45.22 | 44.51 | 45.13 | 152 | +0.68(+1.54%) |
Jul 07, 2010 | 43.19 | 44.46 | 43.06 | 44.45 | 2,263,637 | +1.31(+3.04%) |
Jul 06, 2010 | 43.07 | 43.51 | 42.71 | 43.14 | 1,485 | +0.51(+1.19%) |
Jul 02, 2010 | 42.63 | 43.04 | 42.08 | 42.63 | 2,274,708 | -0.02(-0.05%) |
Jul 01, 2010 | 42.35 | 42.99 | 42.35 | 42.65 | 4,242,569 | +0.12(+0.29%) |
Jun 30, 2010 | 42.84 | 43.32 | 42.40 | 42.53 | 341 | -0.47(-1.08%) |
Jun 29, 2010 | 43.56 | 43.62 | 42.78 | 42.99 | 2,880,103 | -1.69(-3.77%) |
Jun 25, 2010 | 44.68 | 44.72 | 43.55 | 44.68 | 5,196,831 | +0.82(+1.87%) |
Jun 24, 2010 | 44.59 | 45.48 | 43.74 | 43.86 | 4,984,009 | -1.09(-2.43%) |
Jun 23, 2010 | 45.68 | 45.75 | 44.55 | 44.95 | 2,587,442 | -0.79(-1.74%) |
Jun 22, 2010 | 46.45 | 46.91 | 45.72 | 45.75 | 1,548,174 | -0.61(-1.31%) |
Jun 21, 2010 | 47.14 | 47.52 | 46.01 | 46.35 | 1,881,359 | -0.25(-0.54%) |
Jun 18, 2010 | 46.61 | 46.93 | 46.14 | 46.61 | 2,838,552 | +0.58(+1.26%) |
Jun 17, 2010 | 46.20 | 46.24 | 45.41 | 46.03 | 2,600,031 | +0.07(+0.16%) |
Jun 16, 2010 | 45.33 | 46.12 | 45.33 | 45.96 | 2,122,203 | +0.20(+0.43%) |
Jun 15, 2010 | 45.41 | 45.76 | 45.13 | 45.76 | 2,531,746 | +0.79(+1.77%) |
Jun 14, 2010 | 45.49 | 45.93 | 44.93 | 44.97 | 1,862,208 | -0.27(-0.59%) |
Jun 11, 2010 | 44.50 | 45.23 | 44.46 | 45.23 | 1,677,009 | +0.34(+0.75%) |
Jun 10, 2010 | 44.62 | 45.19 | 44.40 | 44.89 | 2,566,305 | +0.92(+2.09%) |
Jun 09, 2010 | 43.98 | 44.78 | 43.77 | 43.98 | 3,122,826 | +0.45(+1.03%) |
Jun 08, 2010 | 42.80 | 43.56 | 42.68 | 43.53 | 2,962,056 | +0.79(+1.84%) |
Jun 07, 2010 | 43.53 | 43.83 | 42.70 | 42.74 | 2,392,993 | -0.62(-1.43%) |
Jun 04, 2010 | 43.36 | 44.41 | 43.30 | 43.36 | 2,317,616 | -1.58(-3.51%) |
Jun 03, 2010 | 45.11 | 45.19 | 44.18 | 44.93 | 1,866,504 | -0.10(-0.22%) |
Jun 02, 2010 | 44.05 | 45.04 | 43.94 | 45.03 | 1,725,139 | +1.11(+2.52%) |
Jun 01, 2010 | 44.50 | 45.21 | 43.88 | 43.92 | 2,151,558 | -1.07(-2.37%) |
May 28, 2010 | 44.99 | 46.03 | 44.77 | 44.99 | 2,598,592 | -1.06(-2.29%) |
May 27, 2010 | 45.49 | 46.05 | 44.61 | 46.05 | 3,347,211 | +1.37(+3.06%) |
May 26, 2010 | 44.25 | 45.30 | 43.95 | 44.68 | 153 | +0.80(+1.83%) |
May 25, 2010 | 42.11 | 43.92 | 42.00 | 43.88 | 306 | +0.90(+2.09%) |
May 24, 2010 | 43.32 | 43.75 | 42.96 | 42.98 | 2,368,859 | -0.63(-1.45%) |
May 21, 2010 | 42.19 | 43.68 | 42.07 | 43.61 | 3,993,307 | +0.61(+1.41%) |
May 20, 2010 | 43.39 | 43.99 | 43.00 | 43.00 | 5,289,869 | -2.20(-4.87%) |
May 19, 2010 | 45.46 | 45.48 | 44.70 | 45.21 | 2,169,420 | -0.43(-0.94%) |
May 18, 2010 | 46.39 | 47.23 | 45.49 | 45.64 | 2,214,299 | -0.35(-0.75%) |
May 17, 2010 | 45.36 | 46.35 | 45.05 | 45.98 | 3,554,904 | +0.66(+1.45%) |
May 14, 2010 | 45.32 | 46.12 | 44.82 | 45.32 | 2,812,344 | -1.24(-2.66%) |
May 13, 2010 | 47.08 | 47.19 | 46.55 | 46.56 | 2,738,024 | -0.72(-1.52%) |
May 12, 2010 | 46.78 | 47.30 | 46.59 | 47.28 | 3,774,569 | +0.59(+1.26%) |
May 11, 2010 | 47.36 | 47.40 | 46.65 | 46.69 | 2,746,351 | -0.60(-1.27%) |
May 10, 2010 | 47.12 | 47.34 | 46.78 | 47.29 | 4,026,015 | +1.05(+2.27%) |
May 07, 2010 | 47.00 | 47.72 | 45.96 | 46.24 | 3,289,183 | -0.85(-1.80%) |
May 06, 2010 | 47.96 | 48.52 | 44.69 | 47.09 | 3,094,756 | -0.95(-1.98%) |
May 05, 2010 | 48.41 | 48.65 | 47.90 | 48.04 | 2,026,158 | -0.67(-1.37%) |
May 04, 2010 | 49.52 | 49.81 | 48.45 | 48.71 | 2,186,957 | -1.46(-2.91%) |
May 03, 2010 | 50.18 | 50.40 | 49.81 | 50.17 | 2,166,126 | +0.15(+0.30%) |
Apr 30, 2010 | 50.96 | 51.17 | 50.02 | 50.02 | 2,143,037 | -0.81(-1.60%) |
Apr 29, 2010 | 51.12 | 51.40 | 50.67 | 50.84 | 1,763,338 | -0.02(-0.04%) |
Apr 28, 2010 | 50.87 | 51.02 | 49.77 | 50.85 | 3,070,703 | +0.42(+0.83%) |
Apr 27, 2010 | 51.35 | 51.57 | 50.31 | 50.44 | 2,373,490 | -1.03(-2.00%) |
Apr 26, 2010 | 52.22 | 52.27 | 51.47 | 51.47 | 1,948,821 | -0.14(-0.28%) |
Apr 23, 2010 | 50.33 | 51.63 | 50.33 | 51.61 | 2,557,194 | +1.24(+2.46%) |
Apr 22, 2010 | 49.68 | 50.42 | 49.09 | 50.37 | 2,011,198 | +0.42(+0.85%) |
Apr 21, 2010 | 49.95 | 50.16 | 49.60 | 49.95 | 14,127 | +0.14(+0.27%) |
Apr 20, 2010 | 49.83 | 50.04 | 49.56 | 49.81 | 1,197,849 | +0.40(+0.80%) |
Apr 19, 2010 | 49.21 | 49.56 | 48.68 | 49.41 | 1,568,885 | -0.12(-0.24%) |
Apr 16, 2010 | 49.87 | 50.33 | 49.38 | 49.53 | 2,934,783 | -0.47(-0.94%) |
Apr 15, 2010 | 49.27 | 50.22 | 49.15 | 50.00 | 2,069,785 | +0.48(+0.97%) |
Apr 14, 2010 | 49.09 | 49.58 | 48.86 | 49.52 | 2,585,620 | +0.69(+1.41%) |
Apr 13, 2010 | 48.95 | 49.08 | 48.59 | 48.83 | 1,715,372 | -0.25(-0.52%) |
Apr 12, 2010 | 49.10 | 49.23 | 48.84 | 49.08 | 1,515,970 | -0.01(-0.03%) |
Apr 09, 2010 | 48.41 | 49.14 | 48.14 | 49.10 | 1,964,513 | +0.82(+1.70%) |
Apr 08, 2010 | 48.05 | 48.33 | 47.68 | 48.27 | 3,128,258 | +0.03(+0.05%) |
Apr 07, 2010 | 48.27 | 48.76 | 48.11 | 48.25 | 2,321,568 | -0.37(-0.76%) |
Apr 06, 2010 | 48.13 | 48.66 | 48.07 | 48.62 | 1,329,599 | +0.25(+0.51%) |
Apr 05, 2010 | 48.20 | 48.42 | 47.79 | 48.37 | 2,028,907 | +0.25(+0.51%) |