Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 85.45 | 88.00 | 85.45 | 85.85 | 834,242 | +0.89(+1.05%) |
Apr 28, 2011 | 84.15 | 85.45 | 84.15 | 84.96 | 1,968,934 | +1.61(+1.93%) |
Apr 27, 2011 | 82.01 | 83.35 | 81.70 | 83.35 | 16,494 | -0.22(-0.26%) |
Apr 26, 2011 | 83.20 | 83.60 | 82.83 | 83.57 | 31,040 | +1.17(+1.42%) |
Apr 25, 2011 | 82.40 | 82.43 | 82.05 | 82.40 | 14,246 | +0.05(+0.06%) |
Apr 21, 2011 | 82.50 | 82.61 | 82.10 | 82.35 | 26,402 | +0.65(+0.80%) |
Apr 20, 2011 | 81.25 | 81.82 | 81.17 | 81.70 | 40,252 | +3.82(+4.90%) |
Apr 19, 2011 | 77.65 | 77.96 | 77.20 | 77.88 | 36,390 | +0.19(+0.24%) |
Apr 18, 2011 | 77.55 | 77.92 | 76.75 | 77.69 | 25,532 | -2.54(-3.17%) |
Apr 15, 2011 | 80.00 | 80.60 | 79.95 | 80.23 | 26,020 | -0.40(-0.50%) |
Apr 14, 2011 | 79.87 | 80.63 | 79.24 | 80.63 | 18,868 | +0.35(+0.44%) |
Apr 13, 2011 | 80.55 | 81.00 | 80.00 | 80.28 | 31,217 | +1.18(+1.49%) |
Apr 12, 2011 | 79.40 | 79.70 | 78.86 | 79.10 | 23,097 | -0.70(-0.88%) |
Apr 11, 2011 | 79.85 | 80.15 | 79.36 | 79.80 | 21,370 | +0.86(+1.09%) |
Apr 08, 2011 | 79.10 | 79.40 | 78.76 | 78.94 | 25,205 | +0.58(+0.74%) |
Apr 07, 2011 | 77.95 | 78.36 | 77.90 | 78.36 | 8,778 | -0.19(-0.24%) |
Apr 06, 2011 | 78.35 | 78.90 | 78.13 | 78.55 | 95,571 | +0.97(+1.25%) |
Apr 05, 2011 | 76.93 | 78.26 | 76.78 | 77.58 | 195,902 | -3.16(-3.91%) |
Apr 04, 2011 | 80.51 | 80.91 | 80.45 | 80.74 | 48,113 | +0.99(+1.24%) |
Apr 01, 2011 | 79.00 | 80.00 | 78.57 | 79.75 | 182,872 | +2.03(+2.61%) |
Mar 31, 2011 | 77.58 | 77.96 | 77.38 | 77.72 | 30,486 | +0.55(+0.71%) |
Mar 30, 2011 | 77.17 | 77.17 | 77.17 | 77.17 | 13,135 | +0.41(+0.53%) |
Mar 29, 2011 | 75.88 | 76.76 | 75.59 | 76.76 | 38,411 | +2.26(+3.03%) |
Mar 28, 2011 | 75.00 | 75.07 | 74.50 | 74.50 | 49,508 | -0.48(-0.64%) |
Mar 25, 2011 | 75.05 | 75.50 | 74.84 | 74.98 | 36,152 | -1.21(-1.59%) |
Mar 24, 2011 | 75.70 | 76.24 | 75.43 | 76.19 | 115,183 | +1.47(+1.97%) |
Mar 23, 2011 | 74.00 | 74.75 | 73.81 | 74.72 | 93,743 | -0.63(-0.84%) |
Mar 22, 2011 | 76.00 | 76.00 | 75.16 | 75.35 | 185,995 | -0.33(-0.44%) |
Mar 21, 2011 | 75.50 | 75.75 | 75.46 | 75.68 | 48,702 | +2.42(+3.30%) |
Mar 18, 2011 | 75.01 | 75.14 | 73.21 | 73.26 | 63,541 | -0.14(-0.19%) |
Mar 17, 2011 | 72.96 | 73.45 | 72.35 | 73.40 | 27,428 | +3.00(+4.26%) |
Mar 16, 2011 | 72.50 | 73.00 | 69.67 | 70.40 | 61,025 | -3.00(-4.09%) |
Mar 15, 2011 | 71.57 | 73.59 | 71.25 | 73.40 | 141,841 | -2.90(-3.80%) |
Mar 14, 2011 | 75.73 | 76.30 | 75.64 | 76.30 | 45,397 | +0.29(+0.38%) |
Mar 11, 2011 | 75.63 | 76.03 | 75.28 | 76.01 | 12,852 | +0.21(+0.28%) |
Mar 10, 2011 | 76.24 | 76.56 | 75.57 | 75.80 | 43,607 | -1.77(-2.28%) |
Mar 09, 2011 | 78.23 | 78.24 | 77.57 | 77.57 | 67,276 | -0.56(-0.72%) |
Mar 08, 2011 | 77.35 | 78.27 | 76.98 | 78.13 | 18,747 | -0.68(-0.86%) |
Mar 07, 2011 | 79.86 | 80.35 | 78.35 | 78.81 | 26,822 | -0.29(-0.37%) |
Mar 04, 2011 | 80.25 | 80.40 | 78.60 | 79.10 | 37,536 | -1.21(-1.51%) |
Mar 03, 2011 | 79.60 | 80.31 | 79.19 | 80.31 | 33,389 | +2.71(+3.49%) |
Mar 02, 2011 | 77.71 | 78.05 | 77.29 | 77.60 | 20,960 | +1.41(+1.85%) |
Mar 01, 2011 | 77.87 | 77.87 | 76.12 | 76.19 | 49,188 | -1.54(-1.98%) |
Feb 28, 2011 | 76.94 | 77.75 | 76.90 | 77.73 | 21,151 | +1.78(+2.34%) |
Feb 25, 2011 | 75.65 | 76.00 | 75.25 | 75.95 | 36,327 | +0.21(+0.28%) |
Feb 24, 2011 | 76.20 | 76.65 | 75.00 | 75.74 | 80,455 | +0.20(+0.26%) |
Feb 23, 2011 | 75.65 | 76.12 | 75.34 | 75.54 | 23,559 | +0.69(+0.92%) |
Feb 22, 2011 | 75.50 | 75.94 | 74.81 | 74.85 | 25,984 | -3.29(-4.21%) |
Feb 18, 2011 | 77.29 | 78.30 | 77.25 | 78.14 | 20,654 | +0.99(+1.28%) |
Feb 17, 2011 | 76.37 | 77.20 | 76.31 | 77.15 | 25,963 | +0.65(+0.85%) |
Feb 16, 2011 | 76.05 | 76.62 | 76.05 | 76.50 | 20,100 | +1.03(+1.36%) |
Feb 15, 2011 | 75.55 | 75.79 | 75.25 | 75.47 | 29,192 | -0.10(-0.13%) |
Feb 14, 2011 | 75.31 | 75.60 | 74.89 | 75.57 | 60,388 | +0.07(+0.09%) |
Feb 11, 2011 | 74.96 | 75.74 | 74.94 | 75.50 | 77,683 | -0.35(-0.46%) |
Feb 10, 2011 | 75.21 | 76.01 | 75.02 | 75.85 | 50,561 | -0.26(-0.34%) |
Feb 09, 2011 | 75.48 | 76.11 | 75.45 | 76.11 | 57,893 | +0.39(+0.52%) |
Feb 08, 2011 | 75.26 | 76.05 | 74.79 | 75.72 | 99,639 | +1.89(+2.56%) |
Feb 07, 2011 | 73.63 | 74.04 | 73.62 | 73.83 | 154,309 | -0.93(-1.24%) |
Feb 04, 2011 | 73.72 | 74.76 | 73.72 | 74.76 | 386,828 | +0.51(+0.69%) |
Feb 03, 2011 | 74.21 | 74.33 | 73.73 | 74.25 | 31,528 | -0.60(-0.80%) |
Feb 02, 2011 | 74.94 | 75.13 | 74.71 | 74.85 | 25,961 | -0.42(-0.56%) |
Feb 01, 2011 | 74.75 | 75.27 | 74.50 | 75.27 | 102,175 | +1.29(+1.74%) |
Jan 31, 2011 | 73.85 | 74.45 | 73.75 | 73.98 | 52,914 | +1.37(+1.89%) |
Jan 28, 2011 | 74.31 | 74.43 | 72.55 | 72.61 | 29,528 | -2.49(-3.32%) |
Jan 27, 2011 | 74.69 | 75.10 | 74.41 | 75.10 | 107,207 | -0.50(-0.66%) |
Jan 26, 2011 | 75.50 | 75.60 | 75.17 | 75.60 | 21,292 | +0.95(+1.27%) |
Jan 25, 2011 | 74.10 | 74.74 | 73.95 | 74.65 | 32,786 | +0.59(+0.80%) |
Jan 24, 2011 | 73.70 | 74.20 | 73.60 | 74.06 | 32,644 | +0.04(+0.05%) |
Jan 21, 2011 | 73.78 | 74.15 | 73.33 | 74.02 | 18,646 | +0.44(+0.60%) |
Jan 20, 2011 | 73.52 | 73.80 | 72.80 | 73.58 | 15,298 | -1.26(-1.68%) |
Jan 19, 2011 | 75.74 | 75.74 | 74.65 | 74.84 | 58,894 | -0.48(-0.64%) |
Jan 18, 2011 | 74.85 | 75.32 | 74.79 | 75.32 | 24,020 | +1.06(+1.43%) |
Jan 14, 2011 | 73.10 | 74.27 | 72.92 | 74.26 | 17,417 | +0.48(+0.65%) |
Jan 13, 2011 | 73.70 | 74.09 | 73.40 | 73.78 | 34,977 | +0.42(+0.57%) |
Jan 12, 2011 | 72.15 | 73.49 | 72.04 | 73.36 | 18,061 | +3.04(+4.32%) |
Jan 11, 2011 | 69.85 | 70.63 | 69.78 | 70.32 | 35,348 | -0.26(-0.37%) |
Jan 10, 2011 | 70.28 | 70.58 | 70.00 | 70.58 | 118,838 | -1.10(-1.53%) |
Jan 07, 2011 | 72.32 | 72.67 | 71.18 | 71.68 | 28,530 | -0.94(-1.29%) |
Jan 06, 2011 | 73.55 | 73.67 | 72.25 | 72.62 | 36,302 | +1.32(+1.85%) |
Jan 05, 2011 | 70.61 | 71.60 | 70.61 | 71.30 | 31,620 | -1.02(-1.41%) |
Jan 04, 2011 | 73.05 | 73.05 | 71.89 | 72.32 | 45,406 | -0.81(-1.11%) |
Jan 03, 2011 | 73.44 | 73.55 | 73.11 | 73.13 | 26,899 | -0.23(-0.31%) |
Dec 31, 2010 | 73.10 | 73.75 | 73.10 | 73.36 | 18,041 | +0.36(+0.49%) |
Dec 30, 2010 | 73.15 | 73.24 | 72.75 | 73.00 | 39,896 | -0.77(-1.04%) |
Dec 29, 2010 | 73.35 | 73.88 | 73.25 | 73.77 | 23,010 | +0.82(+1.12%) |
Dec 28, 2010 | 73.61 | 73.61 | 72.80 | 72.95 | 15,719 | -0.70(-0.95%) |
Dec 27, 2010 | 73.05 | 73.75 | 73.05 | 73.65 | 23,810 | -0.30(-0.41%) |
Dec 23, 2010 | 73.60 | 74.20 | 73.57 | 73.95 | 20,155 | -0.30(-0.40%) |
Dec 22, 2010 | 74.60 | 74.62 | 74.25 | 74.25 | 27,995 | -0.09(-0.12%) |
Dec 21, 2010 | 74.86 | 74.99 | 74.14 | 74.34 | 19,053 | +0.15(+0.20%) |
Dec 20, 2010 | 74.65 | 74.70 | 73.76 | 74.19 | 40,720 | -0.39(-0.52%) |
Dec 17, 2010 | 74.83 | 74.90 | 74.00 | 74.58 | 17,701 | -0.42(-0.56%) |
Dec 16, 2010 | 74.67 | 75.00 | 74.45 | 75.00 | 23,107 | +0.00(+0.00%) |
Dec 15, 2010 | 75.40 | 75.95 | 74.85 | 75.00 | 26,403 | -1.08(-1.42%) |
Dec 14, 2010 | 76.31 | 76.64 | 76.04 | 76.08 | 16,774 | -0.72(-0.94%) |
Dec 13, 2010 | 76.40 | 77.10 | 76.36 | 76.80 | 13,807 | -0.20(-0.26%) |
Dec 10, 2010 | 76.75 | 77.11 | 76.45 | 77.00 | 11,452 | -0.10(-0.13%) |
Dec 09, 2010 | 77.00 | 77.17 | 76.21 | 77.10 | 17,824 | -0.79(-1.01%) |
Dec 08, 2010 | 77.16 | 78.00 | 77.16 | 77.89 | 17,714 | +0.76(+0.99%) |
Dec 07, 2010 | 78.50 | 78.63 | 77.00 | 77.13 | 35,024 | +0.33(+0.43%) |
Dec 06, 2010 | 76.06 | 76.94 | 76.06 | 76.80 | 42,398 | +0.15(+0.20%) |
Dec 03, 2010 | 75.81 | 76.65 | 75.81 | 76.65 | 271,365 | +1.20(+1.59%) |
Dec 02, 2010 | 74.13 | 75.62 | 74.06 | 75.45 | 38,055 | -0.09(-0.12%) |
Dec 01, 2010 | 74.72 | 75.63 | 74.42 | 75.54 | 291,721 | +2.65(+3.64%) |
Nov 30, 2010 | 72.06 | 73.29 | 71.96 | 72.89 | 50,111 | -1.31(-1.77%) |
Nov 29, 2010 | 74.04 | 74.20 | 73.20 | 74.20 | 33,112 | -1.88(-2.47%) |
Nov 26, 2010 | 75.67 | 76.36 | 75.63 | 76.08 | 7,793 | -0.67(-0.87%) |
Nov 24, 2010 | 76.57 | 76.75 | 76.75 | 76.75 | 14,123 | +0.95(+1.25%) |
Nov 23, 2010 | 76.58 | 76.94 | 75.56 | 75.80 | 35,161 | -2.10(-2.70%) |
Nov 22, 2010 | 77.87 | 78.17 | 77.05 | 77.90 | 82,232 | -1.13(-1.43%) |
Nov 19, 2010 | 78.60 | 79.20 | 78.51 | 79.03 | 104,837 | +2.07(+2.69%) |
Nov 18, 2010 | 76.26 | 77.05 | 76.26 | 76.96 | 43,869 | +2.25(+3.01%) |
Nov 17, 2010 | 74.31 | 75.00 | 74.31 | 74.71 | 55,542 | +0.65(+0.88%) |
Nov 16, 2010 | 76.00 | 76.15 | 73.92 | 74.06 | 58,146 | -2.09(-2.74%) |
Nov 15, 2010 | 79.00 | 79.13 | 74.92 | 76.15 | 542,013 | +2.13(+2.88%) |
Nov 12, 2010 | 74.96 | 75.34 | 73.50 | 74.02 | 215,211 | -0.81(-1.08%) |
Nov 11, 2010 | 75.27 | 75.34 | 74.66 | 74.83 | 154,301 | -1.82(-2.37%) |
Nov 10, 2010 | 76.62 | 76.80 | 75.36 | 76.65 | 48,431 | +0.00(+0.00%) |
Nov 09, 2010 | 78.09 | 78.10 | 76.48 | 76.65 | 30,396 | -0.85(-1.10%) |
Nov 08, 2010 | 77.55 | 77.85 | 77.45 | 77.50 | 45,399 | -0.80(-1.02%) |
Nov 05, 2010 | 79.04 | 79.29 | 78.08 | 78.30 | 28,475 | -0.73(-0.92%) |
Nov 04, 2010 | 78.90 | 79.37 | 78.70 | 79.03 | 29,382 | +1.93(+2.50%) |
Nov 03, 2010 | 76.53 | 77.50 | 76.32 | 77.10 | 118,101 | +0.67(+0.88%) |
Nov 02, 2010 | 76.88 | 77.01 | 76.39 | 76.43 | 28,182 | +1.33(+1.77%) |
Nov 01, 2010 | 76.05 | 76.09 | 74.75 | 75.10 | 146,657 | +0.07(+0.09%) |
Oct 29, 2010 | 74.72 | 75.50 | 74.67 | 75.03 | 30,649 | -0.37(-0.49%) |
Oct 28, 2010 | 75.01 | 75.40 | 74.65 | 75.40 | 53,886 | -0.14(-0.19%) |
Oct 27, 2010 | 76.13 | 76.30 | 74.82 | 75.54 | 42,816 | -1.21(-1.58%) |
Oct 25, 2010 | 76.83 | 77.25 | 76.65 | 76.75 | 27,742 | +0.30(+0.39%) |
Oct 22, 2010 | 76.82 | 76.89 | 76.14 | 76.45 | 27,875 | -0.40(-0.52%) |
Oct 21, 2010 | 76.70 | 77.82 | 76.42 | 76.85 | 68,998 | +1.30(+1.72%) |
Oct 20, 2010 | 74.43 | 75.80 | 74.40 | 75.55 | 35,344 | +0.36(+0.48%) |
Oct 19, 2010 | 76.15 | 76.20 | 74.88 | 75.19 | 480,541 | -2.29(-2.96%) |
Oct 18, 2010 | 76.82 | 77.60 | 76.67 | 77.48 | 12,333 | +0.08(+0.10%) |
Oct 15, 2010 | 78.15 | 78.32 | 77.00 | 77.40 | 36,190 | -0.70(-0.90%) |
Oct 14, 2010 | 77.85 | 78.25 | 77.69 | 78.10 | 54,333 | +1.73(+2.27%) |
Oct 13, 2010 | 75.49 | 76.87 | 75.49 | 76.37 | 26,102 | +1.66(+2.22%) |
Oct 12, 2010 | 73.90 | 74.90 | 73.33 | 74.71 | 47,097 | -0.29(-0.39%) |
Oct 11, 2010 | 74.80 | 75.14 | 74.69 | 75.00 | 75,260 | -0.17(-0.23%) |
Oct 08, 2010 | 74.32 | 75.30 | 74.25 | 75.17 | 79,992 | +1.12(+1.51%) |
Oct 07, 2010 | 74.95 | 75.00 | 73.66 | 74.05 | 59,764 | +0.05(+0.07%) |
Oct 06, 2010 | 73.35 | 74.07 | 73.35 | 74.00 | 22,192 | +1.00(+1.37%) |
Oct 05, 2010 | 71.86 | 73.07 | 71.64 | 73.00 | 55,418 | +3.10(+4.43%) |
Oct 04, 2010 | 69.88 | 70.34 | 69.83 | 69.90 | 17,949 | -1.15(-1.62%) |
Oct 01, 2010 | 70.82 | 71.63 | 70.25 | 71.05 | 69,393 | +1.38(+1.98%) |
Sep 30, 2010 | 70.58 | 71.10 | 69.25 | 69.67 | 25,438 | +0.04(+0.06%) |
Sep 29, 2010 | 69.66 | 69.85 | 69.13 | 69.63 | 15,967 | -1.01(-1.43%) |
Sep 28, 2010 | 69.87 | 70.74 | 68.87 | 70.64 | 25,138 | +0.90(+1.29%) |
Sep 27, 2010 | 70.41 | 70.45 | 69.74 | 69.74 | 34,942 | -0.71(-1.01%) |
Sep 24, 2010 | 69.75 | 70.67 | 69.75 | 70.45 | 37,170 | +2.40(+3.53%) |
Sep 23, 2010 | 68.26 | 68.90 | 67.94 | 68.05 | 24,197 | +0.15(+0.22%) |
Sep 22, 2010 | 68.30 | 68.66 | 67.85 | 67.90 | 14,434 | -0.60(-0.88%) |
Sep 21, 2010 | 68.25 | 68.86 | 67.75 | 68.50 | 41,596 | +0.19(+0.28%) |
Sep 20, 2010 | 67.75 | 68.50 | 67.62 | 68.31 | 46,941 | +1.69(+2.54%) |
Sep 17, 2010 | 66.98 | 67.12 | 66.30 | 66.62 | 22,257 | -0.58(-0.86%) |
Sep 15, 2010 | 66.75 | 67.51 | 66.71 | 67.20 | 19,972 | +0.37(+0.55%) |
Sep 14, 2010 | 65.60 | 67.00 | 65.57 | 66.83 | 37,102 | +1.63(+2.50%) |
Sep 13, 2010 | 65.70 | 65.70 | 65.12 | 65.20 | 48,359 | +0.20(+0.31%) |
Sep 10, 2010 | 64.55 | 65.10 | 64.40 | 65.00 | 51,551 | +1.04(+1.63%) |
Sep 09, 2010 | 64.15 | 64.25 | 63.76 | 63.96 | 30,458 | +0.49(+0.77%) |
Sep 08, 2010 | 63.05 | 63.85 | 63.05 | 63.47 | 45,080 | +1.02(+1.63%) |
Sep 07, 2010 | 63.41 | 63.55 | 62.42 | 62.45 | 21,115 | -1.26(-1.98%) |
Sep 03, 2010 | 63.85 | 64.06 | 63.30 | 63.71 | 32,312 | +0.91(+1.45%) |
Sep 02, 2010 | 62.74 | 63.09 | 62.74 | 62.80 | 20,657 | -0.70(-1.10%) |
Sep 01, 2010 | 62.89 | 63.91 | 62.85 | 63.50 | 30,917 | +2.66(+4.37%) |
Aug 31, 2010 | 61.25 | 61.50 | 60.65 | 60.84 | 53,545 | +1.95(+3.31%) |
Aug 30, 2010 | 59.46 | 60.01 | 58.89 | 58.89 | 30,526 | -1.06(-1.77%) |
Aug 27, 2010 | 59.61 | 60.29 | 58.48 | 59.95 | 35,727 | +0.84(+1.42%) |
Aug 26, 2010 | 59.55 | 59.74 | 59.09 | 59.11 | 20,290 | -0.39(-0.66%) |
Aug 25, 2010 | 59.66 | 59.96 | 59.29 | 59.50 | 34,121 | +0.99(+1.69%) |
Aug 24, 2010 | 57.95 | 58.73 | 57.50 | 58.51 | 314,099 | -0.49(-0.83%) |
Aug 23, 2010 | 59.30 | 59.68 | 58.95 | 59.00 | 21,391 | -0.35(-0.59%) |
Aug 20, 2010 | 59.55 | 59.70 | 59.10 | 59.35 | 29,925 | -1.22(-2.01%) |
Aug 19, 2010 | 61.75 | 61.88 | 60.36 | 60.57 | 128,986 | -1.39(-2.24%) |
Aug 18, 2010 | 62.09 | 62.30 | 61.64 | 61.96 | 32,147 | +0.16(+0.26%) |
Aug 17, 2010 | 61.57 | 62.22 | 61.20 | 61.80 | 32,929 | +0.55(+0.90%) |
Aug 16, 2010 | 61.17 | 61.63 | 61.00 | 61.25 | 40,228 | +0.25(+0.41%) |
Aug 13, 2010 | 61.30 | 61.65 | 60.95 | 61.00 | 88,212 | -0.91(-1.47%) |
Aug 12, 2010 | 62.00 | 62.30 | 61.80 | 61.91 | 36,104 | +0.36(+0.58%) |
Aug 11, 2010 | 62.08 | 62.32 | 61.50 | 61.55 | 21,548 | -2.55(-3.98%) |
Aug 10, 2010 | 63.71 | 64.40 | 63.45 | 64.10 | 23,879 | -0.89(-1.37%) |
Aug 09, 2010 | 65.15 | 65.25 | 64.85 | 64.99 | 21,738 | -0.14(-0.21%) |
Aug 06, 2010 | 64.93 | 66.05 | 64.70 | 65.13 | 51,655 | +1.18(+1.85%) |
Aug 05, 2010 | 63.55 | 64.29 | 63.49 | 63.95 | 50,784 | +1.25(+1.99%) |
Aug 04, 2010 | 61.10 | 62.70 | 61.10 | 62.70 | 95,642 | +2.00(+3.29%) |
Aug 03, 2010 | 60.26 | 60.81 | 60.12 | 60.70 | 25,149 | +0.65(+1.08%) |
Aug 02, 2010 | 59.95 | 60.45 | 59.95 | 60.05 | 49,468 | +2.40(+4.16%) |
Jul 30, 2010 | 56.75 | 57.79 | 56.50 | 57.65 | 26,997 | -0.03(-0.05%) |
Jul 29, 2010 | 58.49 | 58.67 | 57.40 | 57.68 | 44,417 | +1.08(+1.91%) |
Jul 28, 2010 | 57.01 | 57.54 | 56.30 | 56.60 | 93,404 | -1.09(-1.89%) |
Jul 27, 2010 | 57.95 | 58.29 | 57.49 | 57.69 | 72,955 | -1.41(-2.39%) |
Jul 26, 2010 | 58.85 | 59.16 | 58.55 | 59.10 | 24,566 | +0.00(+0.00%) |
Jul 23, 2010 | 58.50 | 59.30 | 58.35 | 59.10 | 37,791 | +0.20(+0.34%) |
Jul 22, 2010 | 58.79 | 59.20 | 58.79 | 58.90 | 27,328 | +1.65(+2.88%) |
Jul 21, 2010 | 58.63 | 58.63 | 57.15 | 57.25 | 18,936 | -1.95(-3.29%) |
Jul 20, 2010 | 57.97 | 59.20 | 57.97 | 59.20 | 20,544 | -0.65(-1.09%) |
Jul 19, 2010 | 60.55 | 60.70 | 59.62 | 59.85 | 18,979 | +0.15(+0.25%) |
Jul 16, 2010 | 61.12 | 61.15 | 59.46 | 59.70 | 18,006 | -1.06(-1.74%) |
Jul 15, 2010 | 61.50 | 61.58 | 60.20 | 60.76 | 30,707 | +0.87(+1.45%) |
Jul 14, 2010 | 59.45 | 60.25 | 59.33 | 59.89 | 26,860 | +0.29(+0.49%) |
Jul 13, 2010 | 59.15 | 59.85 | 59.13 | 59.60 | 23,931 | +1.28(+2.19%) |
Jul 12, 2010 | 58.38 | 58.62 | 58.20 | 58.32 | 12,665 | -0.65(-1.10%) |
Jul 09, 2010 | 58.45 | 58.97 | 58.40 | 58.97 | 13,213 | +0.52(+0.89%) |
Jul 08, 2010 | 58.40 | 58.63 | 58.00 | 58.45 | 42,784 | +0.54(+0.93%) |
Jul 07, 2010 | 56.70 | 57.91 | 56.70 | 57.91 | 31,817 | +1.54(+2.73%) |
Jul 06, 2010 | 57.30 | 57.78 | 56.15 | 56.37 | 35,151 | +0.77(+1.38%) |
Jul 02, 2010 | 56.23 | 56.50 | 55.30 | 55.60 | 32,667 | -1.85(-3.22%) |
Jul 01, 2010 | 57.04 | 57.50 | 56.49 | 57.45 | 29,597 | +1.65(+2.96%) |
Jun 30, 2010 | 55.95 | 56.60 | 55.45 | 55.80 | 36,374 | +0.27(+0.49%) |
Jun 29, 2010 | 56.60 | 56.69 | 55.31 | 55.53 | 22,003 | -3.06(-5.22%) |
Jun 25, 2010 | 57.90 | 58.79 | 57.64 | 58.59 | 18,840 | -0.01(-0.02%) |
Jun 24, 2010 | 59.20 | 59.30 | 58.48 | 58.60 | 14,425 | -0.36(-0.61%) |
Jun 23, 2010 | 58.85 | 59.35 | 58.33 | 58.96 | 46,855 | -0.04(-0.07%) |
Jun 22, 2010 | 59.55 | 59.90 | 59.00 | 59.00 | 20,467 | -0.25(-0.42%) |
Jun 21, 2010 | 59.87 | 60.40 | 59.10 | 59.25 | 30,494 | -0.55(-0.92%) |
Jun 18, 2010 | 59.92 | 60.26 | 59.60 | 59.80 | 21,337 | -0.39(-0.65%) |
Jun 17, 2010 | 59.95 | 60.35 | 59.67 | 60.19 | 68,993 | +0.45(+0.75%) |
Jun 16, 2010 | 59.41 | 59.90 | 59.33 | 59.74 | 178,245 | +0.02(+0.03%) |
Jun 15, 2010 | 58.60 | 59.74 | 58.60 | 59.72 | 1,020,792 | +1.79(+3.09%) |
Jun 14, 2010 | 58.30 | 58.95 | 57.93 | 57.93 | 32,930 | -0.07(-0.12%) |
Jun 11, 2010 | 56.80 | 58.11 | 56.75 | 58.00 | 21,843 | +0.30(+0.52%) |
Jun 10, 2010 | 57.50 | 58.22 | 57.05 | 57.70 | 19,958 | +1.08(+1.91%) |
Jun 09, 2010 | 56.45 | 57.07 | 56.25 | 56.62 | 41,092 | +0.47(+0.84%) |
Jun 08, 2010 | 55.10 | 56.15 | 54.52 | 56.15 | 49,622 | +1.20(+2.18%) |
Jun 07, 2010 | 55.65 | 55.90 | 54.95 | 54.95 | 49,774 | -0.32(-0.58%) |
Jun 04, 2010 | 56.00 | 56.72 | 55.25 | 55.27 | 34,579 | -2.23(-3.88%) |
Jun 03, 2010 | 57.84 | 57.91 | 56.90 | 57.50 | 35,746 | +0.75(+1.32%) |
Jun 02, 2010 | 56.04 | 56.90 | 55.80 | 56.75 | 86,340 | +1.30(+2.34%) |
Jun 01, 2010 | 55.11 | 57.00 | 54.90 | 55.45 | 37,834 | -0.25(-0.45%) |
May 28, 2010 | 56.55 | 56.46 | 55.28 | 55.70 | 86,546 | -0.85(-1.50%) |
May 27, 2010 | 55.49 | 56.75 | 55.49 | 56.55 | 95,921 | +2.65(+4.92%) |
May 26, 2010 | 54.90 | 55.32 | 53.78 | 53.90 | 24,284 | -0.30(-0.55%) |
May 25, 2010 | 53.80 | 54.34 | 53.63 | 54.20 | 790,571 | -1.54(-2.76%) |
May 24, 2010 | 56.00 | 56.50 | 55.74 | 55.74 | 21,986 | -2.01(-3.48%) |
May 21, 2010 | 55.90 | 57.75 | 55.86 | 57.75 | 48,398 | +0.10(+0.17%) |
May 20, 2010 | 57.10 | 58.40 | 57.00 | 57.65 | 111,751 | -0.94(-1.60%) |
May 19, 2010 | 58.05 | 58.90 | 57.56 | 58.59 | 162,142 | +0.44(+0.76%) |
May 18, 2010 | 59.55 | 59.65 | 57.55 | 58.15 | 93,902 | -1.49(-2.50%) |
May 17, 2010 | 59.65 | 60.09 | 58.40 | 59.64 | 218,114 | +0.86(+1.46%) |
May 14, 2010 | 60.67 | 60.78 | 58.28 | 58.78 | 28,643 | -1.87(-3.08%) |
May 13, 2010 | 61.40 | 61.83 | 60.55 | 60.65 | 121,543 | -0.40(-0.66%) |
May 12, 2010 | 60.45 | 61.50 | 60.45 | 61.05 | 25,988 | +0.81(+1.34%) |
May 11, 2010 | 60.50 | 61.00 | 60.00 | 60.24 | 38,609 | +0.29(+0.48%) |
May 10, 2010 | 59.70 | 59.95 | 59.46 | 59.95 | 172,206 | +2.70(+4.72%) |
May 07, 2010 | 58.25 | 58.90 | 56.20 | 57.25 | 38,966 | -0.30(-0.52%) |
May 06, 2010 | 59.00 | 59.36 | 56.25 | 57.55 | 75,076 | -1.72(-2.90%) |
May 05, 2010 | 59.55 | 59.81 | 59.10 | 59.27 | 284,050 | -0.03(-0.05%) |
May 04, 2010 | 60.50 | 60.63 | 59.19 | 59.30 | 80,932 | -3.30(-5.27%) |