Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 73.08 | 74.81 | 73.02 | 74.74 | 7,959,932 | +1.88(+2.58%) |
Mar 30, 2011 | 72.86 | 72.86 | 72.86 | 72.86 | 4,348,649 | +0.39(+0.53%) |
Mar 29, 2011 | 71.91 | 72.53 | 70.78 | 72.48 | 5,621,494 | +0.77(+1.08%) |
Mar 28, 2011 | 72.76 | 73.00 | 71.68 | 71.70 | 4,374,628 | -0.72(-1.00%) |
Mar 25, 2011 | 71.78 | 72.97 | 71.24 | 72.43 | 5,149,544 | +0.78(+1.08%) |
Mar 24, 2011 | 70.78 | 71.77 | 70.13 | 71.65 | 4,895,332 | +1.38(+1.97%) |
Mar 23, 2011 | 69.75 | 70.38 | 69.26 | 70.27 | 4,102,933 | +0.29(+0.42%) |
Mar 22, 2011 | 70.53 | 70.53 | 69.29 | 69.98 | 4,704,047 | -0.43(-0.61%) |
Mar 21, 2011 | 70.74 | 70.78 | 70.24 | 70.41 | 5,821,567 | +1.16(+1.68%) |
Mar 18, 2011 | 70.00 | 70.31 | 68.92 | 69.25 | 6,918,687 | +0.55(+0.81%) |
Mar 17, 2011 | 68.21 | 69.37 | 67.63 | 68.69 | 7,633,764 | +1.88(+2.82%) |
Mar 16, 2011 | 67.55 | 68.33 | 66.09 | 66.81 | 7,161,330 | -0.58(-0.86%) |
Mar 15, 2011 | 66.70 | 67.65 | 66.50 | 67.39 | 6,065,298 | +0.04(+0.06%) |
Mar 14, 2011 | 67.42 | 67.73 | 66.43 | 67.35 | 5,105,346 | -0.12(-0.18%) |
Mar 11, 2011 | 66.00 | 67.63 | 65.01 | 67.47 | 8,081,842 | +0.18(+0.27%) |
Mar 10, 2011 | 67.64 | 68.40 | 66.17 | 67.29 | 7,399,405 | -1.74(-2.53%) |
Mar 09, 2011 | 69.49 | 69.66 | 68.40 | 69.03 | 6,119,417 | -1.30(-1.85%) |
Mar 08, 2011 | 69.61 | 70.78 | 68.32 | 70.33 | 5,443,343 | +0.88(+1.26%) |
Mar 07, 2011 | 71.41 | 71.59 | 69.12 | 69.45 | 5,474,990 | -1.52(-2.14%) |
Mar 04, 2011 | 71.27 | 71.52 | 70.02 | 70.97 | 4,699,331 | -0.22(-0.30%) |
Mar 03, 2011 | 69.84 | 71.60 | 69.50 | 71.19 | 6,306,313 | +2.37(+3.44%) |
Mar 02, 2011 | 68.22 | 69.68 | 68.17 | 68.82 | 5,444,431 | +0.38(+0.55%) |
Mar 01, 2011 | 69.75 | 69.94 | 67.89 | 68.45 | 7,110,701 | -0.84(-1.21%) |
Feb 28, 2011 | 70.43 | 70.51 | 69.11 | 69.28 | 6,652,183 | -0.26(-0.38%) |
Feb 25, 2011 | 70.58 | 70.71 | 69.48 | 69.55 | 7,995,698 | +1.21(+1.78%) |
Feb 24, 2011 | 68.02 | 70.07 | 67.36 | 68.33 | 8,697,397 | +0.50(+0.74%) |
Feb 23, 2011 | 70.28 | 70.28 | 66.27 | 67.83 | 13,539,347 | -2.11(-3.01%) |
Feb 22, 2011 | 71.94 | 72.93 | 69.89 | 69.94 | 7,116,381 | -3.07(-4.21%) |
Feb 18, 2011 | 72.96 | 73.08 | 72.12 | 73.01 | 6,803,999 | -0.20(-0.27%) |
Feb 17, 2011 | 73.93 | 73.95 | 72.74 | 73.21 | 6,068,544 | -0.46(-0.63%) |
Feb 16, 2011 | 74.70 | 74.83 | 72.26 | 73.67 | 16,116,927 | +1.72(+2.39%) |
Feb 15, 2011 | 72.69 | 72.82 | 71.54 | 71.95 | 6,039,133 | -0.88(-1.20%) |
Feb 14, 2011 | 73.63 | 73.70 | 72.76 | 72.83 | 5,080,900 | -0.51(-0.69%) |
Feb 11, 2011 | 72.36 | 73.40 | 72.25 | 73.33 | 3,332,643 | +0.69(+0.95%) |
Feb 10, 2011 | 71.96 | 72.77 | 71.77 | 72.64 | 3,250,760 | +0.44(+0.61%) |
Feb 09, 2011 | 72.36 | 72.81 | 71.63 | 72.20 | 4,190,147 | +0.35(+0.49%) |
Feb 08, 2011 | 72.47 | 72.47 | 71.48 | 71.85 | 3,480,918 | -0.50(-0.69%) |
Feb 07, 2011 | 71.97 | 72.71 | 71.66 | 72.35 | 3,602,655 | +0.71(+1.00%) |
Feb 04, 2011 | 71.87 | 72.18 | 71.18 | 71.64 | 4,166,615 | +0.04(+0.05%) |
Feb 03, 2011 | 72.17 | 72.32 | 70.99 | 71.60 | 4,548,842 | -0.71(-0.99%) |
Feb 02, 2011 | 71.37 | 72.43 | 71.37 | 72.31 | 5,597,079 | +0.87(+1.22%) |
Feb 01, 2011 | 70.58 | 71.86 | 70.26 | 71.44 | 7,312,508 | +1.58(+2.27%) |
Jan 31, 2011 | 67.92 | 70.21 | 67.92 | 69.86 | 5,690,089 | +1.53(+2.24%) |
Jan 28, 2011 | 70.14 | 70.62 | 68.15 | 68.33 | 4,381,804 | -1.59(-2.28%) |
Jan 27, 2011 | 70.24 | 70.26 | 69.18 | 69.92 | 4,729,609 | -0.01(-0.01%) |
Jan 26, 2011 | 69.12 | 70.24 | 68.82 | 69.93 | 4,234,853 | +1.23(+1.79%) |
Jan 25, 2011 | 68.83 | 69.35 | 67.82 | 68.70 | 4,106,929 | -0.56(-0.81%) |
Jan 24, 2011 | 68.76 | 69.49 | 68.33 | 69.26 | 3,152,485 | +0.68(+0.99%) |
Jan 21, 2011 | 69.46 | 69.66 | 68.12 | 68.58 | 4,239,532 | -0.02(-0.02%) |
Jan 20, 2011 | 68.42 | 69.17 | 66.78 | 68.60 | 5,456,044 | -0.11(-0.16%) |
Jan 19, 2011 | 69.55 | 70.15 | 68.23 | 68.71 | 6,313,388 | -0.92(-1.32%) |
Jan 18, 2011 | 68.93 | 70.42 | 68.93 | 69.63 | 5,840,497 | +0.83(+1.21%) |
Jan 14, 2011 | 68.76 | 69.07 | 68.27 | 68.80 | 5,340,754 | +0.11(+0.16%) |
Jan 13, 2011 | 68.58 | 69.15 | 68.21 | 68.69 | 7,937,378 | +1.48(+2.21%) |
Jan 12, 2011 | 66.53 | 67.43 | 66.51 | 67.21 | 4,272,822 | +1.38(+2.09%) |
Jan 11, 2011 | 65.47 | 66.59 | 65.47 | 65.83 | 4,368,819 | +0.83(+1.28%) |
Jan 10, 2011 | 65.09 | 65.56 | 64.29 | 65.00 | 3,849,582 | +0.18(+0.28%) |
Jan 07, 2011 | 64.88 | 65.56 | 64.02 | 64.82 | 5,284,715 | +0.07(+0.11%) |
Jan 06, 2011 | 64.87 | 65.08 | 64.14 | 64.75 | 4,590,781 | +0.01(+0.01%) |
Jan 05, 2011 | 63.34 | 65.05 | 63.24 | 64.74 | 3,930,246 | +0.94(+1.47%) |
Jan 04, 2011 | 64.56 | 64.62 | 62.87 | 63.80 | 4,056,042 | -0.44(-0.68%) |
Jan 03, 2011 | 64.50 | 65.13 | 64.14 | 64.24 | 3,911,158 | +0.42(+0.65%) |
Dec 31, 2010 | 63.98 | 64.01 | 63.60 | 63.83 | 1,545,573 | -0.19(-0.30%) |
Dec 30, 2010 | 64.07 | 64.44 | 63.83 | 64.02 | 1,651,745 | -0.01(-0.01%) |
Dec 29, 2010 | 64.26 | 64.41 | 64.03 | 64.03 | 1,966,745 | +0.09(+0.14%) |
Dec 28, 2010 | 64.14 | 64.27 | 63.52 | 63.94 | 2,147,438 | -0.02(-0.04%) |
Dec 27, 2010 | 63.71 | 64.10 | 63.47 | 63.96 | 1,945,814 | -0.01(-0.01%) |
Dec 23, 2010 | 64.27 | 64.27 | 63.76 | 63.97 | 2,202,035 | -0.28(-0.44%) |
Dec 22, 2010 | 64.65 | 64.80 | 63.94 | 64.25 | 2,914,887 | -0.39(-0.60%) |
Dec 21, 2010 | 63.32 | 64.94 | 63.23 | 64.64 | 4,832,154 | +1.45(+2.29%) |
Dec 20, 2010 | 62.53 | 63.27 | 62.46 | 63.19 | 2,859,597 | +0.78(+1.25%) |
Dec 17, 2010 | 62.96 | 63.01 | 62.37 | 62.41 | 4,404,022 | -0.56(-0.89%) |
Dec 16, 2010 | 62.84 | 63.11 | 62.07 | 62.97 | 3,847,550 | +0.55(+0.88%) |
Dec 15, 2010 | 62.93 | 63.82 | 62.27 | 62.42 | 5,170,360 | -0.75(-1.19%) |
Dec 14, 2010 | 62.70 | 63.51 | 62.49 | 63.17 | 4,602,342 | +0.48(+0.77%) |
Dec 13, 2010 | 63.51 | 63.51 | 62.67 | 62.69 | 5,116,290 | -0.18(-0.28%) |
Dec 10, 2010 | 61.88 | 63.12 | 61.56 | 62.86 | 5,308,977 | +1.22(+1.97%) |
Dec 09, 2010 | 62.33 | 62.33 | 61.19 | 61.65 | 4,655,725 | -0.05(-0.07%) |
Dec 08, 2010 | 62.40 | 62.55 | 60.82 | 61.69 | 6,966,090 | -0.62(-0.99%) |
Dec 07, 2010 | 61.15 | 63.14 | 61.09 | 62.31 | 10,663,920 | +1.82(+3.01%) |
Dec 06, 2010 | 60.04 | 60.57 | 59.47 | 60.49 | 4,170,553 | +0.56(+0.93%) |
Dec 03, 2010 | 59.37 | 60.12 | 59.33 | 59.93 | 3,596,492 | +0.01(+0.01%) |
Dec 02, 2010 | 58.35 | 60.14 | 58.29 | 59.92 | 6,835,933 | +1.65(+2.84%) |
Dec 01, 2010 | 58.08 | 58.33 | 57.58 | 58.27 | 6,493,214 | +1.10(+1.93%) |
Nov 30, 2010 | 57.35 | 57.51 | 56.68 | 57.17 | 7,025,227 | -0.37(-0.64%) |
Nov 29, 2010 | 58.19 | 58.51 | 57.54 | 57.54 | 7,829,712 | -0.63(-1.08%) |
Nov 26, 2010 | 57.93 | 58.39 | 57.60 | 58.16 | 2,290,979 | -0.18(-0.30%) |
Nov 24, 2010 | 58.34 | 58.34 | 58.34 | 58.34 | 11,067,627 | -0.08(-0.14%) |
Nov 23, 2010 | 58.33 | 58.75 | 57.80 | 58.42 | 5,482,188 | -0.70(-1.18%) |
Nov 22, 2010 | 59.05 | 59.50 | 58.32 | 59.12 | 5,270,310 | -0.56(-0.94%) |
Nov 19, 2010 | 59.44 | 59.81 | 58.78 | 59.68 | 5,317,503 | +0.54(+0.91%) |
Nov 18, 2010 | 59.13 | 59.84 | 58.85 | 59.14 | 4,699,896 | +0.98(+1.68%) |
Nov 17, 2010 | 57.98 | 58.34 | 57.46 | 58.16 | 2,816,467 | +0.23(+0.40%) |
Nov 16, 2010 | 58.07 | 58.17 | 56.73 | 57.93 | 5,705,822 | -1.00(-1.69%) |
Nov 15, 2010 | 58.98 | 59.50 | 58.49 | 58.93 | 4,030,223 | +0.11(+0.18%) |
Nov 12, 2010 | 59.84 | 60.34 | 58.21 | 58.82 | 7,382,500 | -1.48(-2.45%) |
Nov 11, 2010 | 59.85 | 60.40 | 59.73 | 60.30 | 5,801,890 | -0.10(-0.16%) |
Nov 10, 2010 | 59.83 | 60.57 | 59.39 | 60.40 | 3,995,247 | +0.80(+1.35%) |
Nov 09, 2010 | 60.62 | 60.97 | 59.29 | 59.60 | 4,727,073 | -0.61(-1.02%) |
Nov 08, 2010 | 60.42 | 60.48 | 59.62 | 60.21 | 3,062,167 | -0.33(-0.54%) |
Nov 05, 2010 | 60.72 | 60.87 | 60.17 | 60.54 | 2,982,342 | -0.06(-0.10%) |
Nov 04, 2010 | 59.94 | 60.66 | 59.46 | 60.60 | 4,361,863 | +1.27(+2.14%) |
Nov 03, 2010 | 59.30 | 59.37 | 58.32 | 59.33 | 3,247,703 | +0.14(+0.23%) |
Nov 02, 2010 | 59.21 | 59.96 | 59.06 | 59.19 | 3,899,775 | +0.77(+1.31%) |
Nov 01, 2010 | 59.28 | 59.65 | 57.95 | 58.42 | 3,537,258 | -0.35(-0.60%) |
Oct 29, 2010 | 57.41 | 59.00 | 57.41 | 58.78 | 3,354,509 | +0.98(+1.69%) |
Oct 28, 2010 | 58.45 | 58.82 | 57.09 | 57.80 | 3,943,588 | -0.24(-0.42%) |
Oct 27, 2010 | 58.09 | 58.10 | 56.80 | 58.04 | 5,466,022 | -1.07(-1.81%) |
Oct 25, 2010 | 59.69 | 60.38 | 59.04 | 59.11 | 4,889,949 | -0.01(-0.01%) |
Oct 22, 2010 | 58.74 | 59.15 | 58.55 | 59.12 | 4,339,462 | +0.15(+0.26%) |
Oct 21, 2010 | 58.95 | 59.48 | 58.10 | 58.97 | 5,713,273 | +0.47(+0.80%) |
Oct 20, 2010 | 57.48 | 59.04 | 57.21 | 58.50 | 5,332,271 | +1.16(+2.03%) |
Oct 19, 2010 | 57.12 | 58.01 | 56.35 | 57.34 | 6,747,040 | -0.86(-1.49%) |
Oct 18, 2010 | 58.26 | 58.65 | 57.90 | 58.20 | 4,092,432 | -0.08(-0.14%) |
Oct 15, 2010 | 58.20 | 58.40 | 57.61 | 58.29 | 6,954,116 | +0.82(+1.42%) |
Oct 14, 2010 | 57.54 | 57.95 | 56.79 | 57.47 | 4,286,926 | -0.15(-0.25%) |
Oct 13, 2010 | 57.78 | 58.16 | 57.58 | 57.61 | 5,445,989 | +0.47(+0.83%) |
Oct 12, 2010 | 57.54 | 57.82 | 56.54 | 57.14 | 5,550,091 | -0.50(-0.86%) |
Oct 11, 2010 | 58.24 | 58.29 | 56.99 | 57.64 | 4,284,427 | -0.03(-0.05%) |
Oct 08, 2010 | 57.67 | 58.80 | 56.72 | 57.67 | 13,912,287 | +2.64(+4.80%) |
Oct 07, 2010 | 55.43 | 55.49 | 54.22 | 55.03 | 391 | -0.05(-0.08%) |
Oct 06, 2010 | 54.41 | 55.51 | 54.41 | 55.07 | 4,771,309 | +0.51(+0.93%) |
Oct 05, 2010 | 53.13 | 55.02 | 53.13 | 54.57 | 6,238,248 | +2.05(+3.91%) |
Oct 04, 2010 | 52.27 | 52.69 | 51.79 | 52.52 | 5,731,065 | +0.04(+0.07%) |
Oct 01, 2010 | 52.48 | 53.30 | 52.36 | 52.48 | 10,900,867 | -0.92(-1.73%) |
Sep 30, 2010 | 53.41 | 55.33 | 53.13 | 53.40 | 9,874 | -1.49(-2.72%) |
Sep 29, 2010 | 54.54 | 55.33 | 54.22 | 54.90 | 228 | +0.11(+0.20%) |
Sep 28, 2010 | 55.05 | 55.10 | 53.90 | 54.79 | 1,306 | -0.16(-0.29%) |
Sep 27, 2010 | 55.52 | 55.59 | 54.80 | 54.95 | 3,583,852 | -0.41(-0.74%) |
Sep 24, 2010 | 54.79 | 55.63 | 54.79 | 55.36 | 5,027,406 | +1.11(+2.04%) |
Sep 23, 2010 | 54.26 | 55.31 | 53.74 | 54.26 | 435 | -0.68(-1.23%) |
Sep 22, 2010 | 55.69 | 55.79 | 54.76 | 54.93 | 5,767,218 | -0.73(-1.31%) |
Sep 21, 2010 | 55.92 | 56.11 | 55.07 | 55.67 | 262 | -0.43(-0.77%) |
Sep 20, 2010 | 55.42 | 56.17 | 55.06 | 56.10 | 6,158,923 | +0.88(+1.60%) |
Sep 17, 2010 | 55.22 | 55.23 | 53.14 | 55.22 | 8,537,364 | +1.82(+3.41%) |
Sep 15, 2010 | 53.09 | 53.78 | 52.85 | 53.40 | 4,907,295 | +0.02(+0.04%) |
Sep 14, 2010 | 53.11 | 53.94 | 52.79 | 53.37 | 5,749,249 | +0.19(+0.36%) |
Sep 13, 2010 | 52.44 | 53.33 | 52.29 | 53.18 | 5,748,099 | +1.50(+2.91%) |
Sep 10, 2010 | 51.48 | 52.15 | 51.15 | 51.68 | 3,763,586 | +0.36(+0.70%) |
Sep 09, 2010 | 52.56 | 52.59 | 51.22 | 51.32 | 4,196,779 | -0.57(-1.10%) |
Sep 08, 2010 | 51.70 | 52.34 | 51.68 | 51.89 | 14,269 | +0.32(+0.62%) |
Sep 07, 2010 | 52.09 | 52.16 | 51.30 | 51.57 | 922 | -0.73(-1.40%) |
Sep 03, 2010 | 51.86 | 52.76 | 51.83 | 52.31 | 5,361,996 | +0.67(+1.30%) |
Sep 02, 2010 | 50.77 | 51.74 | 50.57 | 51.63 | 345 | +0.93(+1.83%) |
Sep 01, 2010 | 49.30 | 50.82 | 49.14 | 50.71 | 7,151,791 | +2.45(+5.09%) |
Aug 31, 2010 | 48.19 | 48.97 | 47.34 | 48.25 | 13,909 | +0.24(+0.51%) |
Aug 30, 2010 | 49.14 | 49.23 | 48.01 | 48.01 | 5,775,971 | -1.25(-2.54%) |
Aug 27, 2010 | 49.26 | 49.42 | 47.18 | 49.26 | 6,340,151 | +0.56(+1.15%) |
Aug 26, 2010 | 47.92 | 48.92 | 47.75 | 48.70 | 6,310,198 | +0.79(+1.65%) |
Aug 25, 2010 | 46.92 | 48.12 | 46.07 | 47.91 | 268 | +0.40(+0.83%) |
Aug 24, 2010 | 47.01 | 48.22 | 46.87 | 47.51 | 742 | -0.52(-1.08%) |
Aug 23, 2010 | 49.96 | 50.03 | 47.60 | 48.03 | 7,594,978 | -1.61(-3.24%) |
Aug 20, 2010 | 49.54 | 49.94 | 49.37 | 49.64 | 5,410,742 | -0.44(-0.88%) |
Aug 19, 2010 | 50.83 | 50.99 | 49.37 | 50.08 | 2,423 | -0.21(-0.41%) |
Aug 18, 2010 | 51.17 | 51.44 | 49.89 | 50.29 | 1,205 | -0.95(-1.86%) |
Aug 17, 2010 | 50.90 | 51.63 | 50.51 | 51.24 | 3,206 | +1.25(+2.50%) |
Aug 16, 2010 | 49.37 | 50.55 | 48.90 | 49.99 | 4,497,525 | +0.56(+1.14%) |
Aug 13, 2010 | 49.42 | 49.80 | 49.01 | 49.42 | 3,466,672 | -0.52(-1.04%) |
Aug 12, 2010 | 49.13 | 50.23 | 48.86 | 49.94 | 5,092,419 | +0.14(+0.29%) |
Aug 11, 2010 | 50.67 | 50.86 | 49.51 | 49.80 | 2,964 | -1.97(-3.80%) |
Aug 10, 2010 | 52.25 | 52.42 | 51.36 | 51.76 | 393 | -1.04(-1.98%) |
Aug 09, 2010 | 52.53 | 52.95 | 52.01 | 52.81 | 5,235,274 | +0.95(+1.84%) |
Aug 06, 2010 | 51.86 | 52.05 | 50.87 | 51.86 | 6,458,654 | +0.05(+0.09%) |
Aug 05, 2010 | 51.41 | 52.66 | 51.28 | 51.81 | 5,589 | +0.32(+0.62%) |
Aug 04, 2010 | 51.06 | 51.71 | 50.71 | 51.49 | 2,140 | +0.56(+1.11%) |
Aug 03, 2010 | 50.96 | 51.25 | 50.27 | 50.93 | 396 | -0.27(-0.52%) |
Aug 02, 2010 | 51.73 | 51.78 | 51.01 | 51.19 | 6,330,042 | +0.37(+0.73%) |
Jul 30, 2010 | 50.82 | 51.13 | 48.70 | 50.82 | 8,419,451 | +1.65(+3.36%) |
Jul 29, 2010 | 49.27 | 49.68 | 48.24 | 49.17 | 1,142 | +0.18(+0.36%) |
Jul 28, 2010 | 48.99 | 49.26 | 48.74 | 48.99 | 576 | +0.00(+0.00%) |
Jul 27, 2010 | 48.99 | 49.68 | 48.64 | 48.99 | 594 | -0.53(-1.08%) |
Jul 26, 2010 | 49.16 | 49.53 | 48.70 | 49.52 | 6,058,363 | +0.37(+0.74%) |
Jul 23, 2010 | 47.81 | 49.41 | 47.70 | 49.16 | 6,965,918 | +1.29(+2.69%) |
Jul 22, 2010 | 47.63 | 48.37 | 47.46 | 47.87 | 5,907,058 | +0.80(+1.70%) |
Jul 21, 2010 | 46.74 | 48.01 | 46.64 | 47.07 | 7,619,605 | +0.82(+1.76%) |
Jul 20, 2010 | 46.25 | 46.46 | 44.92 | 46.25 | 5,725,568 | +0.44(+0.97%) |
Jul 19, 2010 | 45.90 | 46.24 | 45.16 | 45.81 | 3,942,777 | +0.29(+0.64%) |
Jul 16, 2010 | 45.52 | 46.56 | 45.36 | 45.52 | 6,631,284 | -0.58(-1.26%) |
Jul 15, 2010 | 45.45 | 46.73 | 44.98 | 46.10 | 8,384,297 | +0.59(+1.29%) |
Jul 14, 2010 | 44.95 | 45.58 | 44.58 | 45.51 | 1,053 | +0.27(+0.59%) |
Jul 13, 2010 | 44.46 | 45.39 | 44.27 | 45.25 | 4,995 | +1.44(+3.29%) |
Jul 12, 2010 | 43.97 | 44.19 | 43.28 | 43.81 | 4,266,284 | -0.40(-0.91%) |
Jul 09, 2010 | 44.21 | 44.62 | 43.34 | 44.21 | 4,845,842 | +0.57(+1.31%) |
Jul 08, 2010 | 43.46 | 43.66 | 42.79 | 43.64 | 1,780 | +0.50(+1.17%) |
Jul 07, 2010 | 41.68 | 43.14 | 41.45 | 43.14 | 4,470,064 | +1.50(+3.61%) |
Jul 06, 2010 | 42.46 | 42.73 | 41.25 | 41.64 | 1,699 | +0.10(+0.24%) |
Jul 02, 2010 | 41.54 | 42.60 | 41.09 | 41.54 | 5,106,994 | -0.54(-1.29%) |
Jul 01, 2010 | 42.66 | 42.82 | 40.92 | 42.08 | 8,158,875 | -0.36(-0.84%) |
Jun 30, 2010 | 42.77 | 43.85 | 42.27 | 42.44 | 708 | +0.19(+0.45%) |
Jun 29, 2010 | 43.85 | 43.86 | 41.84 | 42.25 | 7,270,805 | -3.06(-6.75%) |
Jun 25, 2010 | 45.30 | 45.39 | 44.07 | 45.30 | 11,130,231 | +1.18(+2.66%) |
Jun 24, 2010 | 44.54 | 45.06 | 44.03 | 44.13 | 4,909,048 | -0.77(-1.72%) |
Jun 23, 2010 | 44.79 | 45.38 | 44.14 | 44.90 | 4,220,712 | +0.08(+0.19%) |
Jun 22, 2010 | 45.79 | 46.07 | 44.68 | 44.82 | 15,179 | -1.02(-2.23%) |
Jun 21, 2010 | 45.50 | 46.58 | 45.38 | 45.84 | 7,334,400 | +0.90(+2.01%) |
Jun 18, 2010 | 44.94 | 45.38 | 44.55 | 44.94 | 7,556,745 | -0.12(-0.27%) |
Jun 17, 2010 | 45.37 | 45.47 | 44.18 | 45.06 | 5,332,526 | +0.06(+0.13%) |
Jun 16, 2010 | 44.75 | 45.26 | 44.45 | 45.00 | 1,582 | -0.12(-0.27%) |
Jun 15, 2010 | 44.33 | 45.13 | 43.53 | 45.12 | 659 | +1.41(+3.23%) |
Jun 14, 2010 | 45.08 | 45.26 | 43.43 | 43.71 | 8,053,689 | -0.93(-2.07%) |
Jun 11, 2010 | 43.40 | 44.72 | 43.19 | 44.63 | 4,673,455 | +0.75(+1.71%) |
Jun 10, 2010 | 43.10 | 43.98 | 42.88 | 43.88 | 8,915 | +1.97(+4.70%) |
Jun 09, 2010 | 42.28 | 43.56 | 41.66 | 41.91 | 6,351,000 | +0.16(+0.38%) |
Jun 08, 2010 | 41.71 | 42.25 | 40.91 | 41.75 | 8,108,349 | +0.21(+0.51%) |
Jun 07, 2010 | 43.33 | 43.34 | 41.49 | 41.54 | 7,083,738 | -1.59(-3.69%) |
Jun 04, 2010 | 43.13 | 44.99 | 42.84 | 43.13 | 6,852,251 | -2.12(-4.68%) |
Jun 03, 2010 | 45.81 | 46.15 | 44.90 | 45.25 | 6,964,800 | -0.30(-0.67%) |
Jun 02, 2010 | 44.06 | 45.57 | 43.22 | 45.55 | 21,334 | +2.23(+5.15%) |
Jun 01, 2010 | 43.39 | 44.50 | 42.91 | 43.32 | 1,343 | -0.42(-0.95%) |
May 28, 2010 | 43.74 | 45.17 | 43.25 | 43.74 | 6,807,325 | -1.33(-2.96%) |
May 27, 2010 | 43.41 | 45.11 | 43.41 | 45.07 | 6,683,514 | +2.50(+5.88%) |
May 26, 2010 | 43.00 | 43.69 | 42.40 | 42.57 | 878 | +0.19(+0.45%) |
May 25, 2010 | 41.61 | 42.39 | 40.34 | 42.38 | 263 | -0.33(-0.78%) |
May 24, 2010 | 44.13 | 44.64 | 42.61 | 42.72 | 6,995,249 | -1.82(-4.09%) |
May 21, 2010 | 42.10 | 44.78 | 41.88 | 44.54 | 9,238,932 | +1.56(+3.64%) |
May 20, 2010 | 43.00 | 44.41 | 42.73 | 42.97 | 857 | -1.67(-3.74%) |
May 19, 2010 | 45.10 | 45.13 | 42.47 | 44.64 | 14,871,270 | +1.30(+2.99%) |
May 18, 2010 | 44.34 | 45.20 | 43.22 | 43.35 | 3,428 | -0.60(-1.36%) |
May 17, 2010 | 44.41 | 44.64 | 43.05 | 43.94 | 5,567,240 | -0.31(-0.70%) |
May 14, 2010 | 44.26 | 45.11 | 43.45 | 44.26 | 5,966,312 | -1.15(-2.54%) |
May 13, 2010 | 46.29 | 46.39 | 45.35 | 45.41 | 4,350,929 | -0.96(-2.06%) |
May 12, 2010 | 45.39 | 46.49 | 45.38 | 46.36 | 5,331,459 | +1.27(+2.83%) |
May 11, 2010 | 45.30 | 45.81 | 44.91 | 45.09 | 1,122 | +0.02(+0.05%) |
May 10, 2010 | 44.58 | 45.08 | 44.36 | 45.07 | 6,223,783 | +2.31(+5.41%) |
May 07, 2010 | 42.56 | 43.51 | 41.43 | 42.75 | 10,457,268 | -0.01(-0.02%) |
May 06, 2010 | 42.87 | 44.09 | 39.99 | 42.76 | 923 | -0.31(-0.73%) |
May 05, 2010 | 43.91 | 44.57 | 42.72 | 43.08 | 8,862,231 | -1.23(-2.77%) |
May 04, 2010 | 45.67 | 45.96 | 43.88 | 44.30 | 11,408 | -2.20(-4.73%) |
May 03, 2010 | 45.81 | 46.71 | 45.36 | 46.50 | 6,257,974 | +1.14(+2.51%) |
Apr 30, 2010 | 46.28 | 46.75 | 45.32 | 45.36 | 5,254,608 | -0.60(-1.30%) |
Apr 29, 2010 | 45.62 | 46.11 | 45.31 | 45.96 | 3,511,028 | +0.78(+1.73%) |
Apr 28, 2010 | 45.47 | 45.70 | 44.95 | 45.18 | 3,888,501 | +0.20(+0.44%) |
Apr 27, 2010 | 46.85 | 47.08 | 44.75 | 44.98 | 131 | -2.19(-4.65%) |
Apr 26, 2010 | 47.37 | 48.29 | 47.03 | 47.17 | 5,974,607 | +0.32(+0.68%) |
Apr 23, 2010 | 46.25 | 46.89 | 46.01 | 46.86 | 5,062,144 | +0.63(+1.36%) |
Apr 22, 2010 | 45.42 | 46.33 | 44.81 | 46.23 | 3,735,738 | +0.35(+0.76%) |
Apr 21, 2010 | 45.88 | 46.26 | 45.42 | 45.88 | 24,257 | +0.23(+0.50%) |
Apr 20, 2010 | 46.14 | 46.64 | 45.52 | 45.65 | 4,203,054 | -0.20(-0.45%) |
Apr 19, 2010 | 45.54 | 46.26 | 44.92 | 45.86 | 4,663,733 | -0.03(-0.07%) |
Apr 16, 2010 | 46.64 | 46.97 | 45.42 | 45.89 | 5,732,738 | -0.95(-2.02%) |
Apr 15, 2010 | 46.65 | 47.57 | 46.45 | 46.83 | 3,357,819 | -0.01(-0.02%) |
Apr 14, 2010 | 46.87 | 47.04 | 45.98 | 46.84 | 4,723,202 | +0.17(+0.37%) |
Apr 13, 2010 | 46.81 | 47.17 | 46.33 | 46.67 | 3,140,070 | -0.38(-0.81%) |
Apr 12, 2010 | 46.83 | 47.31 | 46.70 | 47.05 | 5,017,743 | +0.27(+0.58%) |
Apr 09, 2010 | 46.15 | 46.77 | 46.06 | 46.77 | 3,702,365 | +0.80(+1.75%) |
Apr 08, 2010 | 45.67 | 46.09 | 45.28 | 45.97 | 3,578,900 | +0.17(+0.36%) |
Apr 07, 2010 | 46.00 | 46.23 | 45.45 | 45.80 | 4,866,807 | -0.21(-0.46%) |
Apr 06, 2010 | 45.86 | 46.14 | 45.70 | 46.01 | 2,993,561 | +0.01(+0.02%) |
Apr 05, 2010 | 45.79 | 46.11 | 45.57 | 46.01 | 4,635,229 | +0.71(+1.56%) |