Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 64.21 | 64.74 | 64.21 | 64.35 | 735,810 | +0.12(+0.18%) |
Mar 30, 2011 | 64.11 | 64.33 | 63.39 | 64.24 | 3,002,026 | +0.66(+1.04%) |
Mar 29, 2011 | 62.95 | 63.57 | 62.53 | 63.57 | 1,304,948 | +0.73(+1.16%) |
Mar 28, 2011 | 63.32 | 63.68 | 62.84 | 62.84 | 2,811,172 | -0.43(-0.68%) |
Mar 25, 2011 | 63.13 | 63.79 | 62.98 | 63.28 | 1,544,505 | +0.35(+0.55%) |
Mar 24, 2011 | 63.07 | 63.10 | 62.23 | 62.93 | 1,073,344 | +0.31(+0.50%) |
Mar 23, 2011 | 61.68 | 62.81 | 61.37 | 62.61 | 800,266 | +0.93(+1.50%) |
Mar 22, 2011 | 61.85 | 61.91 | 61.30 | 61.69 | 952,347 | -0.16(-0.27%) |
Mar 21, 2011 | 61.68 | 61.88 | 61.44 | 61.85 | 776,448 | +1.09(+1.80%) |
Mar 18, 2011 | 61.48 | 61.58 | 60.60 | 60.76 | 810,541 | +0.20(+0.34%) |
Mar 17, 2011 | 60.34 | 61.02 | 60.16 | 60.56 | 692,286 | +1.12(+1.89%) |
Mar 16, 2011 | 60.39 | 60.78 | 58.71 | 59.43 | 1,530,086 | -0.86(-1.42%) |
Mar 15, 2011 | 59.65 | 60.67 | 59.62 | 60.29 | 789,494 | -0.16(-0.26%) |
Mar 14, 2011 | 60.19 | 60.82 | 59.69 | 60.45 | 770,035 | +0.36(+0.60%) |
Mar 11, 2011 | 58.69 | 60.31 | 58.69 | 60.09 | 978,251 | +0.86(+1.46%) |
Mar 10, 2011 | 59.90 | 60.01 | 58.93 | 59.22 | 2,427,656 | -1.55(-2.55%) |
Mar 09, 2011 | 61.56 | 61.56 | 60.50 | 60.77 | 1,044,911 | -0.99(-1.60%) |
Mar 08, 2011 | 61.37 | 61.95 | 60.44 | 61.76 | 1,239,096 | +0.48(+0.78%) |
Mar 07, 2011 | 62.74 | 62.87 | 60.87 | 61.28 | 1,279,268 | -1.11(-1.78%) |
Mar 04, 2011 | 62.83 | 62.94 | 61.88 | 62.39 | 955,050 | -0.43(-0.69%) |
Mar 03, 2011 | 62.22 | 62.83 | 62.15 | 62.82 | 965,994 | +1.38(+2.25%) |
Mar 02, 2011 | 60.92 | 61.77 | 60.82 | 61.44 | 1,140,432 | +0.42(+0.70%) |
Mar 01, 2011 | 62.52 | 62.76 | 61.00 | 61.01 | 1,927,935 | -1.27(-2.04%) |
Feb 28, 2011 | 62.17 | 62.44 | 61.66 | 62.28 | 420,780 | +0.57(+0.92%) |
Feb 25, 2011 | 61.29 | 61.73 | 61.18 | 61.72 | 653,595 | +0.98(+1.62%) |
Feb 24, 2011 | 60.89 | 61.56 | 59.89 | 60.74 | 1,734,986 | -0.27(-0.45%) |
Feb 23, 2011 | 61.17 | 61.60 | 59.77 | 61.01 | 1,721,273 | -0.20(-0.32%) |
Feb 22, 2011 | 62.72 | 63.09 | 61.13 | 61.21 | 957,359 | -2.20(-3.47%) |
Feb 18, 2011 | 64.20 | 64.20 | 63.13 | 63.41 | 573,478 | -0.75(-1.16%) |
Feb 17, 2011 | 63.75 | 64.22 | 63.35 | 64.15 | 372,110 | +0.48(+0.75%) |
Feb 16, 2011 | 63.38 | 63.74 | 63.13 | 63.67 | 566,789 | +0.67(+1.06%) |
Feb 15, 2011 | 63.32 | 63.59 | 62.85 | 63.01 | 424,596 | -0.42(-0.66%) |
Feb 14, 2011 | 62.62 | 63.48 | 62.62 | 63.42 | 461,826 | +0.92(+1.47%) |
Feb 11, 2011 | 61.96 | 62.69 | 61.81 | 62.50 | 419,433 | +0.35(+0.56%) |
Feb 10, 2011 | 61.37 | 62.43 | 61.31 | 62.15 | 527,551 | +0.34(+0.55%) |
Feb 09, 2011 | 62.32 | 62.50 | 61.50 | 61.81 | 663,982 | -0.84(-1.34%) |
Feb 08, 2011 | 62.58 | 62.72 | 62.06 | 62.65 | 839,702 | +0.33(+0.53%) |
Feb 07, 2011 | 62.32 | 62.94 | 62.22 | 62.32 | 694,701 | +0.20(+0.32%) |
Feb 04, 2011 | 62.49 | 62.49 | 61.64 | 62.13 | 349,601 | -0.13(-0.20%) |
Feb 03, 2011 | 62.05 | 62.37 | 61.32 | 62.25 | 633,429 | +0.08(+0.13%) |
Feb 02, 2011 | 62.17 | 62.66 | 61.86 | 62.17 | 803,267 | -0.13(-0.21%) |
Feb 01, 2011 | 61.15 | 62.42 | 61.15 | 62.31 | 820,184 | +1.70(+2.80%) |
Jan 31, 2011 | 59.74 | 60.73 | 59.74 | 60.61 | 789,227 | +0.99(+1.66%) |
Jan 28, 2011 | 60.24 | 60.60 | 59.44 | 59.62 | 711,946 | -0.72(-1.20%) |
Jan 27, 2011 | 61.08 | 61.08 | 59.91 | 60.34 | 665,966 | -0.56(-0.92%) |
Jan 26, 2011 | 59.72 | 61.03 | 59.72 | 60.90 | 623,269 | +1.46(+2.46%) |
Jan 25, 2011 | 59.21 | 59.49 | 58.73 | 59.44 | 945,446 | -0.03(-0.05%) |
Jan 24, 2011 | 58.75 | 59.80 | 58.75 | 59.47 | 422,226 | +0.68(+1.16%) |
Jan 21, 2011 | 59.60 | 59.79 | 58.76 | 58.79 | 378,542 | -0.35(-0.60%) |
Jan 20, 2011 | 59.44 | 59.47 | 58.51 | 59.14 | 1,018,742 | -0.90(-1.49%) |
Jan 19, 2011 | 61.72 | 61.72 | 59.94 | 60.04 | 950,314 | -1.59(-2.59%) |
Jan 18, 2011 | 61.27 | 61.65 | 61.26 | 61.63 | 425,539 | +0.48(+0.78%) |
Jan 14, 2011 | 61.23 | 61.25 | 60.78 | 61.15 | 400,117 | -0.17(-0.28%) |
Jan 13, 2011 | 61.96 | 61.96 | 61.19 | 61.33 | 1,134,741 | -0.46(-0.74%) |
Jan 12, 2011 | 61.95 | 61.95 | 61.44 | 61.78 | 804,409 | +0.42(+0.68%) |
Jan 11, 2011 | 61.04 | 61.45 | 60.95 | 61.37 | 808,092 | +0.74(+1.22%) |
Jan 10, 2011 | 60.29 | 60.75 | 59.66 | 60.63 | 417,391 | +0.09(+0.14%) |
Jan 07, 2011 | 60.80 | 61.00 | 59.89 | 60.54 | 875,753 | -0.15(-0.25%) |
Jan 06, 2011 | 61.30 | 61.30 | 60.46 | 60.69 | 607,450 | -0.48(-0.78%) |
Jan 05, 2011 | 60.67 | 61.27 | 60.38 | 61.17 | 675,177 | +0.18(+0.30%) |
Jan 04, 2011 | 61.65 | 61.74 | 60.08 | 60.99 | 949,848 | -0.43(-0.70%) |
Jan 03, 2011 | 61.44 | 62.09 | 61.37 | 61.42 | 759,612 | +0.58(+0.96%) |
Dec 31, 2010 | 60.81 | 60.98 | 60.62 | 60.84 | 327,643 | +0.09(+0.14%) |
Dec 30, 2010 | 60.71 | 61.04 | 60.64 | 60.75 | 114,635 | +0.09(+0.16%) |
Dec 29, 2010 | 60.38 | 60.78 | 60.38 | 60.66 | 175,494 | +0.36(+0.60%) |
Dec 28, 2010 | 60.34 | 60.43 | 60.16 | 60.30 | 185,829 | +0.13(+0.22%) |
Dec 27, 2010 | 60.12 | 60.23 | 59.75 | 60.16 | 102,924 | -0.13(-0.21%) |
Dec 23, 2010 | 59.86 | 60.39 | 59.86 | 60.29 | 191,105 | +0.25(+0.42%) |
Dec 22, 2010 | 60.36 | 60.36 | 59.82 | 60.04 | 283,457 | -0.06(-0.10%) |
Dec 21, 2010 | 59.70 | 60.18 | 59.58 | 60.10 | 329,273 | +0.73(+1.23%) |
Dec 20, 2010 | 59.17 | 59.49 | 58.99 | 59.37 | 366,714 | +0.36(+0.61%) |
Dec 17, 2010 | 58.76 | 59.09 | 58.50 | 59.01 | 844,801 | +0.39(+0.67%) |
Dec 16, 2010 | 58.39 | 58.64 | 57.84 | 58.62 | 1,038,395 | +0.41(+0.70%) |
Dec 15, 2010 | 58.43 | 58.89 | 58.17 | 58.21 | 720,038 | -0.47(-0.80%) |
Dec 14, 2010 | 58.88 | 59.03 | 58.43 | 58.68 | 433,855 | -0.02(-0.04%) |
Dec 13, 2010 | 59.01 | 59.28 | 58.64 | 58.71 | 887,594 | +0.19(+0.32%) |
Dec 10, 2010 | 58.18 | 58.61 | 57.79 | 58.52 | 470,127 | +0.57(+0.99%) |
Dec 09, 2010 | 58.20 | 58.27 | 57.58 | 57.95 | 716,507 | +0.27(+0.46%) |
Dec 08, 2010 | 58.25 | 58.59 | 57.39 | 57.68 | 566,105 | -0.62(-1.06%) |
Dec 07, 2010 | 59.30 | 59.33 | 58.29 | 58.30 | 1,086,612 | -0.08(-0.13%) |
Dec 06, 2010 | 58.01 | 58.49 | 58.01 | 58.38 | 524,093 | +0.23(+0.39%) |
Dec 03, 2010 | 57.17 | 58.26 | 57.17 | 58.15 | 611,542 | +0.61(+1.06%) |
Dec 02, 2010 | 56.83 | 57.63 | 56.80 | 57.54 | 2,041,048 | +0.88(+1.56%) |
Dec 01, 2010 | 56.10 | 56.68 | 56.02 | 56.66 | 986,320 | +1.50(+2.72%) |
Nov 30, 2010 | 54.80 | 55.69 | 54.58 | 55.16 | 2,487,539 | -0.09(-0.17%) |
Nov 29, 2010 | 54.70 | 55.40 | 53.96 | 55.25 | 924,859 | +0.23(+0.43%) |
Nov 26, 2010 | 55.05 | 55.23 | 54.87 | 55.02 | 293,011 | -0.66(-1.19%) |
Nov 24, 2010 | 55.00 | 55.68 | 55.68 | 55.68 | 575,459 | +1.06(+1.93%) |
Nov 23, 2010 | 54.89 | 54.89 | 54.30 | 54.62 | 480,657 | -1.04(-1.87%) |
Nov 22, 2010 | 55.20 | 55.73 | 54.74 | 55.67 | 556,472 | +0.13(+0.24%) |
Nov 19, 2010 | 54.75 | 55.57 | 54.49 | 55.53 | 803,131 | +0.60(+1.10%) |
Nov 18, 2010 | 54.57 | 55.36 | 53.70 | 54.93 | 941,017 | +1.23(+2.29%) |
Nov 17, 2010 | 53.75 | 54.23 | 53.40 | 53.70 | 769,964 | +0.13(+0.23%) |
Nov 16, 2010 | 54.36 | 54.42 | 53.12 | 53.58 | 2,337,790 | -1.35(-2.46%) |
Nov 15, 2010 | 55.43 | 55.70 | 54.91 | 54.93 | 581,509 | -0.40(-0.72%) |
Nov 12, 2010 | 56.09 | 56.32 | 54.91 | 55.33 | 1,573,434 | -1.40(-2.47%) |
Nov 11, 2010 | 55.81 | 56.79 | 55.79 | 56.73 | 769,674 | +0.61(+1.09%) |
Nov 10, 2010 | 55.77 | 56.17 | 54.97 | 56.12 | 761,739 | +0.51(+0.91%) |
Nov 09, 2010 | 57.02 | 57.27 | 55.26 | 55.61 | 706,297 | -1.09(-1.92%) |
Nov 08, 2010 | 56.12 | 56.78 | 56.01 | 56.70 | 774,169 | +0.35(+0.62%) |
Nov 05, 2010 | 56.01 | 56.66 | 55.92 | 56.35 | 1,570,114 | +0.45(+0.80%) |
Nov 04, 2010 | 55.02 | 55.92 | 54.99 | 55.90 | 1,058,796 | +1.80(+3.33%) |
Nov 03, 2010 | 54.37 | 54.37 | 53.24 | 54.10 | 1,323,992 | -0.16(-0.29%) |
Nov 02, 2010 | 54.33 | 54.59 | 54.05 | 54.26 | 1,758,326 | +0.45(+0.84%) |
Nov 01, 2010 | 54.04 | 54.44 | 53.50 | 53.80 | 885,095 | +0.12(+0.22%) |
Oct 29, 2010 | 53.22 | 53.80 | 53.09 | 53.69 | 440,779 | +0.37(+0.69%) |
Oct 28, 2010 | 53.83 | 53.96 | 53.03 | 53.32 | 492,488 | -0.02(-0.03%) |
Oct 27, 2010 | 53.42 | 53.42 | 52.61 | 53.33 | 2,068,908 | -0.63(-1.16%) |
Oct 25, 2010 | 53.54 | 54.30 | 53.54 | 53.96 | 1,515,285 | +0.96(+1.82%) |
Oct 22, 2010 | 53.53 | 53.53 | 52.77 | 53.00 | 652,113 | -0.32(-0.60%) |
Oct 21, 2010 | 53.66 | 53.89 | 52.69 | 53.32 | 1,398,898 | -0.05(-0.09%) |
Oct 20, 2010 | 52.44 | 53.75 | 52.15 | 53.37 | 1,287,600 | +1.21(+2.32%) |
Oct 19, 2010 | 52.69 | 52.98 | 51.82 | 52.15 | 1,164,590 | -1.53(-2.84%) |
Oct 18, 2010 | 53.31 | 53.72 | 53.01 | 53.68 | 1,734,054 | +0.21(+0.39%) |
Oct 15, 2010 | 53.87 | 53.88 | 52.83 | 53.47 | 5,039,381 | -0.04(-0.07%) |
Oct 14, 2010 | 54.01 | 54.03 | 53.17 | 53.51 | 736,134 | -0.46(-0.85%) |
Oct 13, 2010 | 53.75 | 54.23 | 53.58 | 53.97 | 1,192,610 | +0.82(+1.55%) |
Oct 12, 2010 | 52.97 | 53.27 | 52.29 | 53.15 | 766,403 | +0.04(+0.07%) |
Oct 11, 2010 | 53.23 | 53.41 | 52.89 | 53.11 | 408,420 | -0.01(-0.01%) |
Oct 08, 2010 | 53.12 | 53.26 | 52.04 | 53.12 | 610,875 | +1.16(+2.23%) |
Oct 07, 2010 | 52.70 | 52.71 | 51.47 | 51.96 | 497,062 | -0.45(-0.85%) |
Oct 06, 2010 | 52.02 | 52.59 | 52.00 | 52.40 | 1,503,249 | +0.49(+0.95%) |
Oct 05, 2010 | 51.03 | 52.08 | 51.00 | 51.91 | 794,573 | +1.48(+2.93%) |
Oct 04, 2010 | 51.15 | 51.21 | 50.20 | 50.43 | 949,440 | -0.84(-1.65%) |
Oct 01, 2010 | 51.28 | 51.33 | 50.84 | 51.28 | 484,297 | +0.76(+1.50%) |
Sep 30, 2010 | 51.04 | 51.30 | 50.03 | 50.52 | 802,863 | -0.19(-0.37%) |
Sep 29, 2010 | 50.89 | 51.04 | 50.58 | 50.71 | 872,906 | -0.23(-0.46%) |
Sep 28, 2010 | 50.53 | 51.10 | 49.81 | 50.94 | 2,035,467 | +0.30(+0.60%) |
Sep 27, 2010 | 50.92 | 51.01 | 50.62 | 50.64 | 1,504,158 | -0.15(-0.29%) |
Sep 24, 2010 | 50.23 | 50.90 | 50.21 | 50.78 | 347,209 | +1.14(+2.30%) |
Sep 23, 2010 | 49.53 | 50.22 | 49.30 | 49.64 | 979,161 | -0.41(-0.81%) |
Sep 22, 2010 | 49.91 | 50.52 | 49.89 | 50.05 | 1,943,785 | +0.20(+0.41%) |
Sep 21, 2010 | 50.03 | 50.09 | 49.32 | 49.85 | 1,221,495 | -0.18(-0.36%) |
Sep 20, 2010 | 49.50 | 50.14 | 49.22 | 50.03 | 603,753 | +0.55(+1.12%) |
Sep 17, 2010 | 49.47 | 49.71 | 49.13 | 49.47 | 445,077 | +0.43(+0.87%) |
Sep 15, 2010 | 48.80 | 49.09 | 48.56 | 49.04 | 1,500,508 | -0.05(-0.11%) |
Sep 14, 2010 | 48.93 | 49.43 | 48.72 | 49.10 | 1,840,126 | -0.03(-0.06%) |
Sep 13, 2010 | 48.75 | 49.24 | 48.73 | 49.13 | 709,454 | +0.85(+1.76%) |
Sep 10, 2010 | 48.14 | 48.51 | 48.00 | 48.28 | 294,099 | +0.29(+0.60%) |
Sep 09, 2010 | 48.80 | 48.90 | 47.81 | 47.99 | 1,198,311 | -0.34(-0.71%) |
Sep 08, 2010 | 48.05 | 48.66 | 48.05 | 48.33 | 213,683 | +0.40(+0.83%) |
Sep 07, 2010 | 48.15 | 48.27 | 47.72 | 47.94 | 411,386 | -0.41(-0.84%) |
Sep 03, 2010 | 48.23 | 48.44 | 47.97 | 48.34 | 348,192 | +0.57(+1.19%) |
Sep 02, 2010 | 47.35 | 47.80 | 47.08 | 47.77 | 230,353 | +0.48(+1.01%) |
Sep 01, 2010 | 46.48 | 47.36 | 46.43 | 47.30 | 570,376 | +1.65(+3.62%) |
Aug 31, 2010 | 45.64 | 46.02 | 45.05 | 45.64 | 384 | +0.38(+0.84%) |
Aug 30, 2010 | 45.82 | 46.03 | 45.22 | 45.26 | 335,300 | +0.55(+1.24%) |
Aug 27, 2010 | 45.94 | 45.94 | 44.30 | 44.71 | 932,911 | +0.22(+0.49%) |
Aug 26, 2010 | 44.85 | 45.29 | 44.36 | 44.49 | 1,799,637 | -0.05(-0.11%) |
Aug 25, 2010 | 44.27 | 44.68 | 43.55 | 44.54 | 1,558,213 | +0.07(+0.16%) |
Aug 24, 2010 | 44.82 | 45.11 | 44.42 | 44.47 | 838,487 | -1.20(-2.63%) |
Aug 23, 2010 | 46.33 | 46.63 | 45.62 | 45.67 | 539,775 | -0.48(-1.03%) |
Aug 20, 2010 | 46.10 | 46.20 | 45.65 | 46.14 | 379,423 | -0.30(-0.65%) |
Aug 19, 2010 | 47.20 | 47.55 | 46.21 | 46.45 | 630,848 | -1.00(-2.10%) |
Aug 18, 2010 | 47.30 | 47.68 | 46.88 | 47.45 | 500,884 | +0.17(+0.36%) |
Aug 17, 2010 | 46.86 | 47.69 | 46.86 | 47.27 | 688,641 | +1.14(+2.47%) |
Aug 16, 2010 | 45.75 | 46.48 | 45.66 | 46.14 | 494,873 | +0.23(+0.49%) |
Aug 13, 2010 | 45.94 | 46.22 | 45.73 | 45.91 | 504,616 | -0.23(-0.51%) |
Aug 12, 2010 | 45.26 | 46.44 | 45.18 | 46.14 | 755,019 | +0.18(+0.39%) |
Aug 11, 2010 | 46.61 | 46.68 | 45.79 | 45.96 | 1,031,886 | -1.62(-3.41%) |
Aug 10, 2010 | 47.54 | 47.91 | 47.07 | 47.59 | 128 | -0.58(-1.20%) |
Aug 09, 2010 | 48.19 | 48.28 | 47.80 | 48.16 | 269,520 | +0.27(+0.55%) |
Aug 06, 2010 | 47.90 | 48.34 | 47.30 | 47.90 | 1,715,567 | -0.03(-0.07%) |
Aug 05, 2010 | 47.63 | 47.98 | 47.53 | 47.93 | 2,379,897 | +0.01(+0.02%) |
Aug 04, 2010 | 47.49 | 47.98 | 47.25 | 47.92 | 456,814 | +0.57(+1.19%) |
Aug 03, 2010 | 47.73 | 47.80 | 47.17 | 47.36 | 1,487,078 | -0.74(-1.53%) |
Aug 02, 2010 | 47.41 | 48.22 | 47.41 | 48.09 | 877,313 | +1.38(+2.95%) |
Jul 30, 2010 | 46.71 | 46.94 | 45.76 | 46.71 | 661,755 | +0.32(+0.69%) |
Jul 29, 2010 | 46.66 | 47.13 | 45.86 | 46.39 | 2,448,893 | +0.09(+0.19%) |
Jul 28, 2010 | 46.30 | 46.76 | 46.08 | 46.31 | 2,793,374 | -0.27(-0.59%) |
Jul 27, 2010 | 47.43 | 47.54 | 46.28 | 46.58 | 2,448,087 | -0.50(-1.06%) |
Jul 26, 2010 | 46.74 | 47.10 | 46.54 | 47.08 | 710,936 | +0.32(+0.68%) |
Jul 23, 2010 | 45.83 | 46.82 | 45.81 | 46.76 | 1,061,311 | +0.87(+1.90%) |
Jul 22, 2010 | 45.04 | 46.09 | 45.04 | 45.89 | 1,671,758 | +1.47(+3.30%) |
Jul 21, 2010 | 45.11 | 45.40 | 44.09 | 44.42 | 1,632,852 | -0.13(-0.30%) |
Jul 20, 2010 | 42.73 | 44.63 | 42.60 | 44.55 | 1,001,314 | +1.34(+3.10%) |
Jul 19, 2010 | 43.27 | 43.46 | 42.71 | 43.21 | 516,206 | +0.04(+0.09%) |
Jul 16, 2010 | 43.17 | 44.34 | 43.03 | 43.17 | 768,716 | -1.46(-3.27%) |
Jul 15, 2010 | 44.86 | 44.86 | 43.98 | 44.63 | 869,092 | -0.16(-0.37%) |
Jul 14, 2010 | 44.69 | 45.19 | 44.41 | 44.80 | 753,217 | -0.17(-0.38%) |
Jul 13, 2010 | 44.95 | 45.26 | 44.58 | 44.97 | 706,947 | +0.92(+2.09%) |
Jul 12, 2010 | 44.50 | 44.70 | 43.78 | 44.05 | 928,926 | -0.76(-1.70%) |
Jul 09, 2010 | 44.81 | 44.97 | 43.79 | 44.81 | 1,299,711 | +0.96(+2.19%) |
Jul 08, 2010 | 43.53 | 43.90 | 43.06 | 43.85 | 820,950 | +0.70(+1.63%) |
Jul 07, 2010 | 41.37 | 43.17 | 41.23 | 43.15 | 1,355,525 | +1.84(+4.45%) |
Jul 06, 2010 | 42.02 | 42.39 | 40.86 | 41.31 | 1,051,853 | +0.12(+0.28%) |
Jul 02, 2010 | 41.19 | 41.83 | 40.86 | 41.19 | 902,797 | -0.27(-0.66%) |
Jul 01, 2010 | 41.78 | 42.26 | 40.59 | 41.47 | 1,212,095 | -0.27(-0.64%) |
Jun 30, 2010 | 42.35 | 42.99 | 41.65 | 41.73 | 1,412,467 | -0.60(-1.42%) |
Jun 29, 2010 | 43.31 | 43.31 | 42.03 | 42.33 | 1,761,999 | -2.36(-5.28%) |
Jun 25, 2010 | 44.69 | 45.04 | 43.82 | 44.69 | 2,336,856 | +0.66(+1.50%) |
Jun 24, 2010 | 44.85 | 45.19 | 43.93 | 44.03 | 513 | -1.08(-2.39%) |
Jun 23, 2010 | 45.09 | 45.44 | 44.27 | 45.11 | 1,060,870 | +0.00(+0.00%) |
Jun 22, 2010 | 46.22 | 46.45 | 45.02 | 45.11 | 772 | -1.11(-2.41%) |
Jun 21, 2010 | 46.72 | 47.39 | 45.86 | 46.22 | 2,719,188 | +0.24(+0.53%) |
Jun 18, 2010 | 45.98 | 46.16 | 45.66 | 45.98 | 2,086,577 | +0.30(+0.65%) |
Jun 17, 2010 | 46.16 | 46.20 | 45.02 | 45.68 | 2,900,203 | -0.24(-0.52%) |
Jun 16, 2010 | 45.80 | 46.24 | 45.42 | 45.92 | 1,109,481 | -0.04(-0.08%) |
Jun 15, 2010 | 45.27 | 46.02 | 45.01 | 45.96 | 1,923,466 | +1.21(+2.71%) |
Jun 14, 2010 | 45.67 | 45.83 | 44.68 | 44.75 | 4,473,510 | -0.27(-0.60%) |
Jun 11, 2010 | 44.08 | 45.09 | 44.05 | 45.02 | 694,422 | +0.58(+1.31%) |
Jun 10, 2010 | 43.67 | 44.50 | 43.60 | 44.44 | 1,779,093 | +1.75(+4.11%) |
Jun 09, 2010 | 43.21 | 43.94 | 42.50 | 42.69 | 3,098,739 | +0.02(+0.04%) |
Jun 08, 2010 | 41.83 | 42.75 | 41.57 | 42.67 | 3,916,925 | +1.00(+2.40%) |
Jun 07, 2010 | 42.64 | 42.92 | 41.65 | 41.67 | 2,066,361 | -0.89(-2.08%) |
Jun 04, 2010 | 42.55 | 43.96 | 42.44 | 42.55 | 2,261,518 | -1.99(-4.46%) |
Jun 03, 2010 | 45.36 | 45.47 | 43.84 | 44.54 | 4,727,216 | -0.58(-1.29%) |
Jun 02, 2010 | 43.76 | 45.12 | 43.68 | 45.12 | 3,937,185 | +1.55(+3.56%) |
Jun 01, 2010 | 44.54 | 45.33 | 43.51 | 43.57 | 2,285,492 | -1.71(-3.77%) |
May 28, 2010 | 45.28 | 46.04 | 44.86 | 45.28 | 2,102,601 | -0.75(-1.64%) |
May 27, 2010 | 44.97 | 46.10 | 44.67 | 46.03 | 1,464,998 | +2.25(+5.14%) |
May 26, 2010 | 44.54 | 45.02 | 43.67 | 43.78 | 2,299,945 | -0.22(-0.49%) |
May 25, 2010 | 41.79 | 44.02 | 41.64 | 44.00 | 2,823,224 | +0.81(+1.87%) |
May 24, 2010 | 43.90 | 44.18 | 43.17 | 43.19 | 3,624,316 | -0.75(-1.71%) |
May 21, 2010 | 42.20 | 44.17 | 41.89 | 43.94 | 3,069,380 | +1.30(+3.04%) |
May 20, 2010 | 42.76 | 43.86 | 42.58 | 42.65 | 515 | -2.10(-4.69%) |
May 19, 2010 | 45.03 | 45.25 | 43.79 | 44.74 | 2,836,558 | -0.57(-1.27%) |
May 18, 2010 | 46.51 | 47.21 | 45.21 | 45.32 | 4,742,832 | -0.65(-1.42%) |
May 17, 2010 | 46.56 | 46.75 | 44.91 | 45.97 | 3,693,652 | -0.58(-1.25%) |
May 14, 2010 | 46.55 | 47.52 | 46.05 | 46.55 | 2,238,626 | -1.35(-2.82%) |
May 13, 2010 | 48.35 | 48.91 | 47.75 | 47.90 | 1,657,735 | -0.45(-0.93%) |
May 12, 2010 | 47.40 | 48.44 | 47.40 | 48.35 | 1,704,438 | +1.23(+2.60%) |
May 11, 2010 | 47.72 | 47.87 | 47.10 | 47.13 | 1,952,329 | -0.54(-1.12%) |
May 10, 2010 | 47.23 | 47.73 | 47.09 | 47.66 | 3,372,842 | +2.48(+5.48%) |
May 07, 2010 | 45.96 | 46.63 | 44.40 | 45.19 | 4,087,095 | -0.79(-1.72%) |
May 06, 2010 | 45.98 | 47.99 | 43.03 | 45.98 | 477 | -0.66(-1.42%) |
May 05, 2010 | 47.20 | 48.14 | 46.64 | 46.64 | 4,716,022 | -1.10(-2.31%) |
May 04, 2010 | 48.95 | 49.00 | 47.42 | 47.74 | 2,454,403 | -1.98(-3.98%) |
May 03, 2010 | 49.91 | 50.05 | 49.02 | 49.72 | 2,150,712 | +0.00(+0.00%) |
Apr 30, 2010 | 50.97 | 51.15 | 49.65 | 49.72 | 2,880,243 | -1.06(-2.09%) |
Apr 29, 2010 | 50.74 | 51.03 | 50.52 | 50.78 | 1,493,704 | +0.50(+0.99%) |
Apr 28, 2010 | 50.10 | 50.52 | 49.68 | 50.29 | 2,139,903 | +0.57(+1.14%) |
Apr 27, 2010 | 51.24 | 51.34 | 49.60 | 49.72 | 2,545,160 | -1.65(-3.22%) |
Apr 26, 2010 | 51.58 | 51.93 | 51.29 | 51.38 | 558,708 | -0.02(-0.03%) |
Apr 23, 2010 | 50.63 | 51.39 | 50.51 | 51.39 | 1,185,574 | +0.85(+1.69%) |
Apr 22, 2010 | 49.73 | 50.55 | 49.19 | 50.54 | 1,712,223 | +0.36(+0.71%) |
Apr 21, 2010 | 50.30 | 50.43 | 49.54 | 50.18 | 1,121,631 | -0.05(-0.11%) |
Apr 20, 2010 | 50.44 | 50.65 | 50.04 | 50.23 | 1,071,579 | +0.17(+0.34%) |
Apr 19, 2010 | 49.87 | 50.17 | 49.11 | 50.06 | 973,833 | -0.18(-0.36%) |
Apr 16, 2010 | 51.13 | 51.31 | 49.89 | 50.24 | 2,213,258 | -1.13(-2.21%) |
Apr 15, 2010 | 51.41 | 51.62 | 51.24 | 51.38 | 2,009,904 | -0.11(-0.21%) |
Apr 14, 2010 | 51.31 | 51.56 | 51.01 | 51.48 | 1,586,288 | +0.46(+0.90%) |
Apr 13, 2010 | 51.10 | 51.17 | 50.59 | 51.03 | 702,123 | -0.14(-0.27%) |
Apr 12, 2010 | 51.41 | 51.55 | 50.99 | 51.17 | 1,628,306 | -0.15(-0.29%) |
Apr 09, 2010 | 51.27 | 51.42 | 50.99 | 51.31 | 2,231,217 | +0.16(+0.32%) |
Apr 08, 2010 | 50.72 | 51.17 | 50.47 | 51.15 | 2,422,977 | +0.09(+0.17%) |
Apr 07, 2010 | 51.31 | 51.57 | 50.78 | 51.06 | 3,752,184 | -0.28(-0.54%) |
Apr 06, 2010 | 50.99 | 51.52 | 50.88 | 51.34 | 1,126,355 | +0.17(+0.33%) |
Apr 05, 2010 | 50.65 | 51.17 | 50.40 | 51.17 | 1,690,690 | +0.88(+1.74%) |