Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 67.28 | 68.08 | 67.05 | 67.76 | 1,274,397 | +0.30(+0.44%) |
Apr 28, 2011 | 66.54 | 67.75 | 66.54 | 67.46 | 1,888,075 | +0.05(+0.07%) |
Apr 27, 2011 | 66.87 | 67.50 | 65.23 | 67.41 | 2,401,205 | +0.48(+0.72%) |
Apr 26, 2011 | 66.23 | 66.98 | 66.12 | 66.93 | 2,646,280 | +0.76(+1.16%) |
Apr 25, 2011 | 66.26 | 66.32 | 65.75 | 66.16 | 1,547,009 | -0.06(-0.10%) |
Apr 21, 2011 | 66.44 | 66.52 | 66.10 | 66.23 | 2,250,239 | +0.02(+0.02%) |
Apr 20, 2011 | 66.23 | 66.53 | 65.96 | 66.21 | 2,740,875 | +0.50(+0.76%) |
Apr 19, 2011 | 65.54 | 66.00 | 65.39 | 65.71 | 1,414,623 | +0.22(+0.34%) |
Apr 18, 2011 | 65.09 | 66.14 | 64.86 | 65.49 | 1,901,082 | -0.30(-0.46%) |
Apr 15, 2011 | 64.80 | 65.90 | 64.80 | 65.79 | 1,651,375 | +1.29(+2.00%) |
Apr 14, 2011 | 64.18 | 64.66 | 64.01 | 64.50 | 1,533,862 | -0.05(-0.07%) |
Apr 13, 2011 | 64.29 | 64.67 | 64.25 | 64.55 | 1,671,910 | +0.39(+0.61%) |
Apr 12, 2011 | 64.04 | 64.45 | 63.97 | 64.15 | 1,052,162 | -0.10(-0.16%) |
Apr 11, 2011 | 63.84 | 64.61 | 63.71 | 64.26 | 1,404,101 | +0.58(+0.92%) |
Apr 08, 2011 | 63.87 | 64.01 | 63.47 | 63.67 | 987,220 | -0.16(-0.25%) |
Apr 07, 2011 | 63.77 | 64.06 | 63.51 | 63.83 | 918,059 | -0.02(-0.04%) |
Apr 06, 2011 | 63.48 | 63.97 | 63.40 | 63.85 | 1,670,157 | +0.47(+0.75%) |
Apr 05, 2011 | 63.64 | 63.90 | 63.23 | 63.38 | 1,320,670 | -0.50(-0.78%) |
Apr 04, 2011 | 63.66 | 63.92 | 63.55 | 63.88 | 1,012,574 | +0.35(+0.56%) |
Apr 01, 2011 | 63.03 | 63.70 | 62.52 | 63.52 | 2,260,060 | +0.75(+1.19%) |
Mar 31, 2011 | 62.53 | 63.35 | 62.49 | 62.77 | 1,802,123 | +0.10(+0.16%) |
Mar 30, 2011 | 62.91 | 63.22 | 62.58 | 62.67 | 1,188,660 | +0.00(+0.00%) |
Mar 29, 2011 | 61.95 | 62.68 | 61.87 | 62.67 | 1,046,891 | +0.69(+1.11%) |
Mar 28, 2011 | 61.92 | 62.28 | 61.69 | 61.99 | 1,251,999 | -0.02(-0.04%) |
Mar 25, 2011 | 61.61 | 62.23 | 61.54 | 62.01 | 1,265,658 | +0.53(+0.86%) |
Mar 24, 2011 | 61.37 | 61.55 | 60.87 | 61.48 | 1,023,043 | +0.28(+0.46%) |
Mar 23, 2011 | 61.33 | 61.39 | 60.73 | 61.20 | 1,141,179 | -0.34(-0.55%) |
Mar 22, 2011 | 61.46 | 61.74 | 61.41 | 61.54 | 983,926 | +0.11(+0.18%) |
Mar 21, 2011 | 61.53 | 61.61 | 61.31 | 61.43 | 1,403,724 | +0.80(+1.31%) |
Mar 18, 2011 | 60.79 | 61.09 | 60.31 | 60.63 | 2,719,069 | +0.31(+0.51%) |
Mar 17, 2011 | 61.05 | 61.46 | 60.23 | 60.32 | 1,761,987 | -0.02(-0.03%) |
Mar 16, 2011 | 60.47 | 60.87 | 59.48 | 60.34 | 3,103,242 | -0.34(-0.56%) |
Mar 15, 2011 | 60.50 | 61.02 | 60.42 | 60.68 | 2,665,308 | -0.56(-0.91%) |
Mar 14, 2011 | 61.84 | 61.93 | 60.88 | 61.24 | 1,931,645 | -0.95(-1.52%) |
Mar 11, 2011 | 61.50 | 62.34 | 61.46 | 62.18 | 1,495,663 | +0.43(+0.69%) |
Mar 10, 2011 | 62.21 | 62.32 | 61.44 | 61.76 | 1,937,243 | -1.04(-1.66%) |
Mar 09, 2011 | 62.82 | 63.05 | 62.39 | 62.80 | 1,383,959 | -0.23(-0.36%) |
Mar 08, 2011 | 62.46 | 63.18 | 62.03 | 63.03 | 1,226,433 | +0.74(+1.19%) |
Mar 07, 2011 | 63.16 | 63.34 | 62.12 | 62.28 | 1,630,028 | -0.63(-1.00%) |
Mar 04, 2011 | 63.42 | 63.57 | 62.36 | 62.91 | 1,770,718 | -0.67(-1.06%) |
Mar 03, 2011 | 62.75 | 63.74 | 62.48 | 63.59 | 1,513,724 | +1.26(+2.01%) |
Mar 02, 2011 | 62.11 | 62.74 | 61.96 | 62.33 | 1,569,023 | +0.21(+0.34%) |
Mar 01, 2011 | 62.85 | 62.89 | 62.12 | 62.12 | 1,598,885 | -0.63(-1.00%) |
Feb 28, 2011 | 62.87 | 63.00 | 62.39 | 62.75 | 2,167,438 | -0.13(-0.21%) |
Feb 25, 2011 | 62.32 | 62.93 | 62.10 | 62.88 | 1,494,315 | +0.85(+1.38%) |
Feb 24, 2011 | 61.95 | 62.51 | 61.63 | 62.03 | 1,640,209 | -0.01(-0.01%) |
Feb 23, 2011 | 62.57 | 62.87 | 61.99 | 62.03 | 2,074,335 | -0.46(-0.74%) |
Feb 22, 2011 | 63.07 | 63.63 | 62.42 | 62.50 | 2,122,753 | -1.26(-1.97%) |
Feb 18, 2011 | 63.08 | 64.11 | 62.82 | 63.75 | 2,530,330 | +0.80(+1.27%) |
Feb 17, 2011 | 62.48 | 63.05 | 61.67 | 62.95 | 3,427,185 | +0.20(+0.33%) |
Feb 16, 2011 | 63.15 | 63.46 | 62.72 | 62.75 | 3,759,849 | -0.35(-0.55%) |
Feb 15, 2011 | 63.33 | 63.57 | 62.98 | 63.09 | 2,509,215 | -0.90(-1.41%) |
Feb 14, 2011 | 63.70 | 64.02 | 63.34 | 63.99 | 1,567,800 | +0.24(+0.37%) |
Feb 11, 2011 | 63.49 | 63.95 | 63.14 | 63.76 | 1,642,105 | +0.07(+0.11%) |
Feb 10, 2011 | 63.84 | 64.10 | 63.57 | 63.69 | 2,015,412 | -0.14(-0.22%) |
Feb 09, 2011 | 63.56 | 64.09 | 63.51 | 63.83 | 2,196,897 | +0.27(+0.43%) |
Feb 08, 2011 | 64.88 | 65.88 | 62.87 | 63.56 | 5,597,079 | -3.62(-5.38%) |
Feb 07, 2011 | 66.53 | 67.38 | 66.34 | 67.17 | 1,644,373 | +0.89(+1.35%) |
Feb 04, 2011 | 66.18 | 66.29 | 65.74 | 66.28 | 1,162,222 | +0.27(+0.40%) |
Feb 03, 2011 | 65.55 | 66.22 | 65.50 | 66.01 | 1,027,283 | +0.35(+0.53%) |
Feb 02, 2011 | 65.64 | 65.94 | 65.37 | 65.67 | 1,011,048 | -0.08(-0.12%) |
Feb 01, 2011 | 65.40 | 65.85 | 65.17 | 65.74 | 1,014,373 | +0.68(+1.05%) |
Jan 31, 2011 | 64.83 | 65.08 | 63.97 | 65.06 | 1,398,928 | +0.31(+0.47%) |
Jan 28, 2011 | 65.27 | 65.85 | 64.64 | 64.76 | 1,364,332 | -0.78(-1.19%) |
Jan 27, 2011 | 65.78 | 66.14 | 65.42 | 65.53 | 1,478,658 | -0.45(-0.69%) |
Jan 26, 2011 | 66.62 | 66.67 | 65.99 | 65.99 | 1,547,194 | -0.38(-0.57%) |
Jan 25, 2011 | 65.72 | 66.48 | 65.61 | 66.36 | 2,315,148 | +0.75(+1.14%) |
Jan 24, 2011 | 65.35 | 65.78 | 65.22 | 65.62 | 1,588,606 | +0.36(+0.55%) |
Jan 21, 2011 | 65.45 | 66.18 | 65.16 | 65.26 | 1,781,796 | +0.09(+0.13%) |
Jan 20, 2011 | 65.12 | 65.39 | 64.87 | 65.17 | 1,022,502 | +0.07(+0.11%) |
Jan 19, 2011 | 65.92 | 66.10 | 64.85 | 65.10 | 1,633,804 | -0.76(-1.16%) |
Jan 18, 2011 | 64.77 | 66.03 | 64.67 | 65.86 | 1,826,482 | +1.00(+1.54%) |
Jan 14, 2011 | 65.16 | 65.20 | 64.60 | 64.87 | 1,674,678 | -0.34(-0.52%) |
Jan 13, 2011 | 65.71 | 65.80 | 65.03 | 65.20 | 1,620,905 | -0.40(-0.61%) |
Jan 12, 2011 | 66.08 | 66.14 | 65.48 | 65.60 | 1,858,383 | -0.27(-0.40%) |
Jan 11, 2011 | 65.30 | 66.06 | 65.30 | 65.87 | 890,809 | +0.72(+1.11%) |
Jan 10, 2011 | 64.89 | 65.27 | 64.78 | 65.15 | 1,129,841 | -0.13(-0.20%) |
Jan 07, 2011 | 65.37 | 65.77 | 64.84 | 65.28 | 1,240,851 | -0.02(-0.02%) |
Jan 06, 2011 | 65.38 | 65.56 | 65.09 | 65.30 | 1,213,981 | -0.09(-0.14%) |
Jan 05, 2011 | 65.17 | 65.59 | 64.89 | 65.39 | 1,336,588 | +0.02(+0.02%) |
Jan 04, 2011 | 66.47 | 66.56 | 65.16 | 65.38 | 2,106,876 | -1.22(-1.84%) |
Jan 03, 2011 | 66.80 | 67.21 | 66.38 | 66.60 | 2,013,661 | +0.31(+0.46%) |
Dec 31, 2010 | 66.66 | 66.88 | 66.22 | 66.29 | 822,468 | -0.49(-0.73%) |
Dec 30, 2010 | 66.69 | 66.94 | 66.39 | 66.78 | 840,526 | +0.13(+0.19%) |
Dec 29, 2010 | 66.93 | 67.06 | 66.54 | 66.65 | 1,078,003 | -0.27(-0.40%) |
Dec 28, 2010 | 66.21 | 66.93 | 66.10 | 66.92 | 1,595,431 | +0.95(+1.44%) |
Dec 27, 2010 | 66.22 | 66.28 | 65.90 | 65.97 | 724,694 | -0.42(-0.63%) |
Dec 23, 2010 | 65.99 | 66.50 | 65.99 | 66.39 | 1,158,208 | +0.20(+0.31%) |
Dec 22, 2010 | 65.85 | 66.40 | 65.61 | 66.18 | 1,293,828 | +0.45(+0.68%) |
Dec 21, 2010 | 66.09 | 66.09 | 65.41 | 65.74 | 2,034,107 | -0.03(-0.05%) |
Dec 20, 2010 | 66.85 | 67.06 | 65.74 | 65.77 | 2,092,407 | -1.07(-1.60%) |
Dec 17, 2010 | 66.47 | 66.91 | 65.86 | 66.83 | 2,439,189 | +0.34(+0.51%) |
Dec 16, 2010 | 65.05 | 66.61 | 64.81 | 66.50 | 2,492,698 | +1.36(+2.10%) |
Dec 15, 2010 | 65.22 | 65.49 | 64.95 | 65.13 | 1,975,481 | -0.27(-0.42%) |
Dec 14, 2010 | 64.65 | 65.73 | 64.35 | 65.41 | 2,080,773 | +0.76(+1.18%) |
Dec 13, 2010 | 64.39 | 64.90 | 64.13 | 64.65 | 1,860,661 | +0.31(+0.48%) |
Dec 10, 2010 | 64.17 | 64.67 | 63.96 | 64.34 | 1,933,918 | +0.45(+0.70%) |
Dec 09, 2010 | 63.76 | 64.15 | 63.61 | 63.89 | 1,357,006 | +0.32(+0.51%) |
Dec 08, 2010 | 63.73 | 64.01 | 63.38 | 63.57 | 1,760,461 | +0.06(+0.10%) |
Dec 07, 2010 | 63.42 | 63.89 | 63.25 | 63.51 | 3,013,155 | +0.41(+0.66%) |
Dec 06, 2010 | 63.62 | 63.67 | 63.09 | 63.09 | 2,651,429 | -0.53(-0.83%) |
Dec 03, 2010 | 62.94 | 63.72 | 62.72 | 63.63 | 2,346,576 | +0.60(+0.95%) |
Dec 02, 2010 | 62.34 | 63.34 | 62.28 | 63.02 | 2,699,034 | +0.73(+1.18%) |
Dec 01, 2010 | 61.35 | 62.40 | 61.14 | 62.29 | 2,035,430 | +1.47(+2.43%) |
Nov 30, 2010 | 60.18 | 61.02 | 59.79 | 60.82 | 2,401,030 | -0.09(-0.15%) |
Nov 29, 2010 | 60.50 | 61.11 | 60.22 | 60.91 | 2,044,271 | -0.09(-0.14%) |
Nov 26, 2010 | 60.28 | 61.20 | 60.25 | 61.00 | 1,057,259 | +0.03(+0.05%) |
Nov 24, 2010 | 59.81 | 60.96 | 60.96 | 60.96 | 1,671,744 | +1.16(+1.93%) |
Nov 23, 2010 | 59.87 | 60.01 | 59.59 | 59.81 | 1,393,332 | -0.76(-1.26%) |
Nov 22, 2010 | 60.50 | 60.72 | 59.97 | 60.57 | 1,603,413 | -0.17(-0.28%) |
Nov 19, 2010 | 60.60 | 60.78 | 60.30 | 60.75 | 1,353,224 | +0.12(+0.19%) |
Nov 18, 2010 | 60.17 | 60.92 | 60.00 | 60.63 | 1,224,700 | +0.71(+1.19%) |
Nov 17, 2010 | 59.93 | 60.02 | 59.51 | 59.92 | 1,636,065 | +0.13(+0.22%) |
Nov 16, 2010 | 59.98 | 60.21 | 59.62 | 59.79 | 2,077,073 | -0.61(-1.01%) |
Nov 15, 2010 | 59.93 | 60.96 | 59.93 | 60.39 | 1,181,918 | +0.09(+0.16%) |
Nov 12, 2010 | 60.70 | 60.73 | 60.19 | 60.30 | 1,456,665 | -0.78(-1.28%) |
Nov 11, 2010 | 60.64 | 61.14 | 60.26 | 61.08 | 1,327,896 | +0.07(+0.12%) |
Nov 10, 2010 | 60.45 | 61.06 | 60.22 | 61.01 | 1,527,177 | +0.31(+0.51%) |
Nov 09, 2010 | 60.48 | 61.02 | 60.30 | 60.70 | 1,734,492 | +0.17(+0.28%) |
Nov 08, 2010 | 60.06 | 60.86 | 59.80 | 60.53 | 1,459,968 | +0.02(+0.03%) |
Nov 05, 2010 | 60.79 | 61.00 | 60.36 | 60.51 | 2,323,776 | -0.55(-0.91%) |
Nov 04, 2010 | 59.55 | 61.46 | 59.55 | 61.07 | 3,043,058 | +2.11(+3.59%) |
Nov 03, 2010 | 59.01 | 59.31 | 58.26 | 58.95 | 2,347,880 | +0.12(+0.21%) |
Nov 02, 2010 | 59.19 | 59.48 | 58.72 | 58.83 | 1,833,494 | +0.07(+0.12%) |
Nov 01, 2010 | 59.25 | 59.36 | 58.47 | 58.76 | 1,947,591 | -0.18(-0.30%) |
Oct 29, 2010 | 59.38 | 59.42 | 58.94 | 58.94 | 1,638,093 | -0.68(-1.14%) |
Oct 28, 2010 | 60.11 | 60.25 | 59.39 | 59.61 | 1,115,553 | +0.19(+0.32%) |
Oct 27, 2010 | 59.58 | 59.79 | 59.02 | 59.43 | 1,450,895 | -0.59(-0.99%) |
Oct 25, 2010 | 59.84 | 60.28 | 59.84 | 60.02 | 1,494,482 | +0.40(+0.67%) |
Oct 22, 2010 | 60.10 | 60.30 | 59.55 | 59.62 | 1,256,023 | -0.47(-0.78%) |
Oct 21, 2010 | 60.09 | 60.59 | 59.88 | 60.09 | 2,107,612 | +0.08(+0.13%) |
Oct 20, 2010 | 59.66 | 60.10 | 59.64 | 60.01 | 1,406,143 | +0.43(+0.72%) |
Oct 19, 2010 | 59.51 | 59.80 | 59.22 | 59.58 | 1,894,402 | -0.37(-0.61%) |
Oct 18, 2010 | 59.48 | 59.98 | 59.40 | 59.95 | 1,001,459 | +0.54(+0.91%) |
Oct 15, 2010 | 59.70 | 59.70 | 59.00 | 59.41 | 1,277,601 | +0.04(+0.07%) |
Oct 14, 2010 | 59.44 | 59.59 | 59.10 | 59.37 | 1,201,119 | +0.05(+0.08%) |
Oct 13, 2010 | 59.11 | 59.43 | 58.90 | 59.33 | 1,158,071 | +0.37(+0.62%) |
Oct 12, 2010 | 58.30 | 59.04 | 58.05 | 58.96 | 1,161,067 | +0.49(+0.84%) |
Oct 11, 2010 | 58.46 | 58.90 | 58.37 | 58.47 | 496,697 | +0.13(+0.23%) |
Oct 08, 2010 | 58.33 | 58.53 | 58.10 | 58.33 | 1,167,618 | +0.18(+0.31%) |
Oct 07, 2010 | 58.78 | 58.91 | 57.94 | 58.15 | 1,342,382 | -0.48(-0.81%) |
Oct 06, 2010 | 58.47 | 58.83 | 58.30 | 58.63 | 823,293 | +0.20(+0.35%) |
Oct 05, 2010 | 57.83 | 58.60 | 57.78 | 58.43 | 1,025 | +0.94(+1.63%) |
Oct 04, 2010 | 57.87 | 57.98 | 57.27 | 57.49 | 1,065,126 | -0.49(-0.85%) |
Oct 01, 2010 | 57.98 | 58.31 | 57.51 | 57.98 | 1,446,465 | +0.16(+0.27%) |
Sep 30, 2010 | 57.83 | 58.40 | 57.73 | 57.82 | 7,824 | -0.06(-0.10%) |
Sep 29, 2010 | 58.17 | 58.30 | 57.63 | 57.88 | 1,500,726 | -0.51(-0.87%) |
Sep 28, 2010 | 58.10 | 58.42 | 57.73 | 58.39 | 1,576,265 | +0.47(+0.81%) |
Sep 27, 2010 | 58.30 | 58.45 | 57.91 | 57.92 | 1,055,305 | -0.05(-0.08%) |
Sep 24, 2010 | 57.53 | 57.98 | 57.41 | 57.97 | 933,733 | +0.91(+1.60%) |
Sep 23, 2010 | 57.05 | 57.45 | 56.90 | 57.05 | 883,735 | -0.29(-0.50%) |
Sep 22, 2010 | 57.52 | 57.98 | 56.99 | 57.34 | 1,316,668 | -0.18(-0.31%) |
Sep 21, 2010 | 57.59 | 57.75 | 57.23 | 57.52 | 1,128,444 | +0.10(+0.18%) |
Sep 20, 2010 | 57.41 | 57.51 | 56.77 | 57.42 | 1,376,297 | +0.08(+0.14%) |
Sep 17, 2010 | 57.34 | 57.36 | 56.87 | 57.34 | 1,816,234 | +0.73(+1.28%) |
Sep 15, 2010 | 55.60 | 56.80 | 55.60 | 56.62 | 1,217,644 | +0.75(+1.34%) |
Sep 14, 2010 | 55.57 | 56.14 | 55.30 | 55.87 | 888,865 | +0.31(+0.56%) |
Sep 13, 2010 | 55.95 | 56.23 | 55.37 | 55.56 | 1,045,449 | -0.06(-0.11%) |
Sep 10, 2010 | 55.24 | 55.71 | 55.10 | 55.62 | 918,109 | +0.34(+0.62%) |
Sep 09, 2010 | 54.78 | 55.41 | 54.57 | 55.28 | 1,645,039 | +0.87(+1.61%) |
Sep 08, 2010 | 54.51 | 54.67 | 54.27 | 54.40 | 1,051,481 | -0.09(-0.17%) |
Sep 07, 2010 | 54.55 | 54.92 | 54.32 | 54.49 | 319 | -0.33(-0.60%) |
Sep 03, 2010 | 54.81 | 54.88 | 54.32 | 54.82 | 1,265,167 | +0.27(+0.50%) |
Sep 02, 2010 | 53.98 | 54.55 | 53.98 | 54.55 | 240 | +0.58(+1.08%) |
Sep 01, 2010 | 53.44 | 54.18 | 53.43 | 53.97 | 2,036,205 | +1.06(+2.00%) |
Aug 31, 2010 | 52.91 | 53.78 | 52.84 | 52.91 | 45,793 | -0.88(-1.65%) |
Aug 30, 2010 | 53.97 | 54.27 | 53.77 | 53.80 | 1,211,118 | -0.33(-0.60%) |
Aug 27, 2010 | 54.12 | 54.18 | 53.32 | 54.12 | 1,179,774 | +0.30(+0.55%) |
Aug 26, 2010 | 53.83 | 54.30 | 53.43 | 53.83 | 128 | -0.33(-0.60%) |
Aug 25, 2010 | 53.56 | 54.40 | 53.52 | 54.16 | 1,256,542 | +0.36(+0.66%) |
Aug 24, 2010 | 54.61 | 54.61 | 53.61 | 53.80 | 400 | -1.33(-2.41%) |
Aug 23, 2010 | 55.17 | 55.74 | 55.11 | 55.13 | 1,754,828 | +0.15(+0.27%) |
Aug 20, 2010 | 55.02 | 55.48 | 54.30 | 54.98 | 1,563,371 | -0.38(-0.69%) |
Aug 19, 2010 | 55.86 | 55.92 | 54.89 | 55.36 | 400 | -0.79(-1.41%) |
Aug 18, 2010 | 55.87 | 56.42 | 55.56 | 56.15 | 1,212,392 | +0.27(+0.49%) |
Aug 17, 2010 | 55.05 | 56.13 | 54.86 | 55.88 | 432 | +1.05(+1.91%) |
Aug 16, 2010 | 54.82 | 54.96 | 54.45 | 54.83 | 885,747 | -0.26(-0.47%) |
Aug 13, 2010 | 55.09 | 55.32 | 54.84 | 55.09 | 861,023 | -0.08(-0.14%) |
Aug 12, 2010 | 54.51 | 55.29 | 54.51 | 55.16 | 1,342,056 | -0.03(-0.06%) |
Aug 11, 2010 | 55.58 | 55.72 | 54.75 | 55.20 | 1,244 | -1.00(-1.78%) |
Aug 10, 2010 | 55.46 | 56.43 | 55.16 | 56.20 | 128 | +0.40(+0.71%) |
Aug 09, 2010 | 55.58 | 55.89 | 55.50 | 55.80 | 852,129 | +0.16(+0.28%) |
Aug 06, 2010 | 55.65 | 55.74 | 54.72 | 55.65 | 1,564,618 | +0.05(+0.10%) |
Aug 05, 2010 | 55.12 | 55.72 | 54.92 | 55.59 | 1,765,461 | +0.33(+0.59%) |
Aug 04, 2010 | 54.83 | 55.33 | 54.54 | 55.27 | 1,579,500 | +0.57(+1.04%) |
Aug 03, 2010 | 54.62 | 55.03 | 54.43 | 54.70 | 872 | +0.05(+0.09%) |
Aug 02, 2010 | 53.99 | 54.73 | 53.72 | 54.65 | 2,905,802 | +1.24(+2.33%) |
Jul 30, 2010 | 53.41 | 53.68 | 51.91 | 53.41 | 2,725,156 | +0.98(+1.87%) |
Jul 29, 2010 | 53.81 | 54.29 | 52.11 | 52.43 | 2,691,004 | -0.61(-1.16%) |
Jul 28, 2010 | 53.04 | 53.41 | 52.32 | 53.04 | 239 | +0.05(+0.09%) |
Jul 27, 2010 | 53.00 | 53.77 | 52.86 | 53.00 | 320 | -0.22(-0.41%) |
Jul 26, 2010 | 52.06 | 53.29 | 51.80 | 53.22 | 2,469,182 | +1.29(+2.48%) |
Jul 23, 2010 | 52.07 | 52.07 | 51.60 | 51.93 | 3,570,633 | -0.40(-0.76%) |
Jul 22, 2010 | 52.21 | 52.98 | 52.09 | 52.32 | 3,040,583 | +0.37(+0.72%) |
Jul 21, 2010 | 52.99 | 52.99 | 51.73 | 51.95 | 2,417,451 | -0.94(-1.78%) |
Jul 20, 2010 | 52.89 | 52.92 | 52.12 | 52.89 | 2,234,359 | +0.05(+0.10%) |
Jul 19, 2010 | 52.77 | 53.08 | 52.64 | 52.84 | 986,323 | +0.24(+0.46%) |
Jul 16, 2010 | 52.59 | 53.82 | 52.49 | 52.59 | 1,572,942 | -1.25(-2.32%) |
Jul 15, 2010 | 53.80 | 54.10 | 53.46 | 53.84 | 1,230,139 | -0.18(-0.33%) |
Jul 14, 2010 | 53.78 | 54.02 | 53.19 | 54.02 | 1,771,405 | +0.05(+0.10%) |
Jul 13, 2010 | 53.99 | 54.40 | 53.88 | 53.97 | 128 | +0.34(+0.64%) |
Jul 12, 2010 | 53.88 | 53.92 | 53.43 | 53.63 | 1,603,944 | -0.30(-0.55%) |
Jul 09, 2010 | 53.92 | 54.41 | 53.60 | 53.92 | 1,304,046 | -0.39(-0.71%) |
Jul 08, 2010 | 54.74 | 55.13 | 53.91 | 54.31 | 30,400 | -0.25(-0.46%) |
Jul 07, 2010 | 52.90 | 54.57 | 52.71 | 54.56 | 644 | +1.63(+3.08%) |
Jul 06, 2010 | 53.28 | 53.43 | 52.47 | 52.93 | 978 | +0.16(+0.31%) |
Jul 02, 2010 | 52.77 | 53.07 | 52.24 | 52.77 | 1,915,858 | +0.53(+1.01%) |
Jul 01, 2010 | 52.58 | 52.58 | 51.73 | 52.24 | 2,941,158 | -0.26(-0.49%) |
Jun 30, 2010 | 52.20 | 52.90 | 52.05 | 52.49 | 170 | +0.24(+0.46%) |
Jun 29, 2010 | 52.25 | 53.04 | 52.01 | 52.25 | 128 | -1.35(-2.52%) |
Jun 25, 2010 | 53.60 | 54.28 | 53.36 | 53.60 | 3,390,940 | -0.29(-0.53%) |
Jun 24, 2010 | 54.35 | 54.57 | 53.82 | 53.89 | 1,997,937 | -0.49(-0.90%) |
Jun 23, 2010 | 55.28 | 55.32 | 54.26 | 54.38 | 2,797,523 | -0.86(-1.56%) |
Jun 22, 2010 | 55.49 | 56.33 | 55.23 | 55.24 | 1,941,855 | -0.25(-0.45%) |
Jun 21, 2010 | 55.68 | 56.01 | 55.31 | 55.49 | 2,167,137 | +0.12(+0.22%) |
Jun 18, 2010 | 55.37 | 55.92 | 55.33 | 55.37 | 2,496,336 | -0.47(-0.83%) |
Jun 17, 2010 | 55.96 | 56.06 | 55.48 | 55.83 | 1,697,711 | -0.10(-0.18%) |
Jun 16, 2010 | 55.04 | 55.93 | 54.71 | 55.93 | 1,719,173 | +0.73(+1.32%) |
Jun 15, 2010 | 54.70 | 55.20 | 54.50 | 55.20 | 1,773,513 | +0.71(+1.31%) |
Jun 14, 2010 | 55.15 | 55.15 | 54.42 | 54.49 | 2,135,664 | +0.39(+0.72%) |
Jun 11, 2010 | 53.99 | 54.20 | 53.70 | 54.10 | 1,890,947 | -0.05(-0.10%) |
Jun 10, 2010 | 53.88 | 54.19 | 53.73 | 54.16 | 1,830,724 | +0.87(+1.63%) |
Jun 09, 2010 | 53.62 | 54.09 | 53.18 | 53.29 | 2,155,161 | -0.22(-0.41%) |
Jun 08, 2010 | 53.62 | 53.86 | 52.87 | 53.50 | 3,398,574 | -0.29(-0.53%) |
Jun 07, 2010 | 54.62 | 54.77 | 53.77 | 53.79 | 1,987,516 | -0.33(-0.60%) |
Jun 04, 2010 | 54.12 | 55.28 | 54.02 | 54.12 | 2,208,196 | -1.78(-3.19%) |
Jun 03, 2010 | 55.75 | 56.28 | 55.40 | 55.90 | 1,284,250 | -0.01(-0.01%) |
Jun 02, 2010 | 54.55 | 55.96 | 54.25 | 55.91 | 11,324 | +1.30(+2.39%) |
Jun 01, 2010 | 54.90 | 55.50 | 54.58 | 54.60 | 1,638,905 | -0.46(-0.83%) |
May 28, 2010 | 55.06 | 55.78 | 54.96 | 55.06 | 1,959,037 | -0.70(-1.26%) |
May 27, 2010 | 55.26 | 55.79 | 54.90 | 55.76 | 1,928,303 | +1.20(+2.19%) |
May 26, 2010 | 55.27 | 55.82 | 54.53 | 54.56 | 1,878,908 | -0.60(-1.09%) |
May 25, 2010 | 54.45 | 55.24 | 53.73 | 55.17 | 2,521,226 | +0.08(+0.15%) |
May 24, 2010 | 55.14 | 55.71 | 55.02 | 55.08 | 1,340,039 | -0.12(-0.22%) |
May 21, 2010 | 55.00 | 55.45 | 54.02 | 55.20 | 2,947,956 | -0.12(-0.22%) |
May 20, 2010 | 55.67 | 56.00 | 55.33 | 55.33 | 2,969,400 | -1.61(-2.82%) |
May 19, 2010 | 57.28 | 57.58 | 56.58 | 56.93 | 2,886,147 | -0.44(-0.77%) |
May 18, 2010 | 57.61 | 58.00 | 57.25 | 57.37 | 2,703,928 | +0.40(+0.70%) |
May 17, 2010 | 56.46 | 57.18 | 56.46 | 56.97 | 1,863,618 | +0.40(+0.71%) |
May 14, 2010 | 56.57 | 57.37 | 56.23 | 56.57 | 2,581,425 | -0.93(-1.62%) |
May 13, 2010 | 58.09 | 58.45 | 57.45 | 57.51 | 1,919,854 | -0.49(-0.84%) |
May 12, 2010 | 57.92 | 58.15 | 57.34 | 57.99 | 1,724,756 | +0.27(+0.47%) |
May 11, 2010 | 57.85 | 58.15 | 57.68 | 57.72 | 1,949,920 | -0.63(-1.09%) |
May 10, 2010 | 57.71 | 58.37 | 57.71 | 58.36 | 2,086,443 | +1.47(+2.59%) |
May 07, 2010 | 57.91 | 57.95 | 56.46 | 56.88 | 3,448,698 | -0.97(-1.67%) |
May 06, 2010 | 57.85 | 58.60 | 55.97 | 57.85 | 1,245 | -0.04(-0.07%) |
May 05, 2010 | 58.20 | 58.48 | 57.73 | 57.89 | 1,958,773 | -0.37(-0.63%) |
May 04, 2010 | 58.32 | 58.61 | 57.89 | 58.26 | 1,790,191 | -0.60(-1.02%) |