Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 102.59 | 105.28 | 101.91 | 103.85 | 4,188,610 | +1.37(+1.34%) |
Apr 28, 2011 | 103.08 | 103.62 | 101.09 | 102.48 | 2,268,638 | -0.74(-0.72%) |
Apr 27, 2011 | 103.27 | 103.81 | 101.58 | 103.22 | 2,118,274 | +0.40(+0.39%) |
Apr 26, 2011 | 103.87 | 103.89 | 102.03 | 102.81 | 2,346,102 | -0.69(-0.67%) |
Apr 25, 2011 | 103.98 | 104.61 | 102.39 | 103.50 | 1,891,765 | -0.38(-0.36%) |
Apr 21, 2011 | 103.03 | 104.98 | 102.16 | 103.88 | 2,530,062 | -0.15(-0.14%) |
Apr 20, 2011 | 101.11 | 105.35 | 100.57 | 104.03 | 7,837,535 | +6.32(+6.47%) |
Apr 19, 2011 | 99.34 | 99.40 | 96.30 | 97.71 | 4,184,737 | -1.10(-1.12%) |
Apr 18, 2011 | 96.07 | 99.30 | 94.45 | 98.81 | 4,005,036 | +1.43(+1.47%) |
Apr 15, 2011 | 94.94 | 98.72 | 94.62 | 97.38 | 4,212,656 | +2.46(+2.59%) |
Apr 14, 2011 | 94.26 | 95.35 | 93.79 | 94.92 | 1,978,215 | -0.13(-0.14%) |
Apr 13, 2011 | 92.91 | 95.44 | 92.57 | 95.05 | 2,898,942 | +3.52(+3.85%) |
Apr 12, 2011 | 91.77 | 92.35 | 90.76 | 91.53 | 1,738,864 | -1.29(-1.39%) |
Apr 11, 2011 | 93.59 | 94.07 | 92.05 | 92.81 | 1,651,079 | -0.42(-0.45%) |
Apr 08, 2011 | 95.48 | 95.70 | 92.69 | 93.24 | 2,318,598 | -1.98(-2.08%) |
Apr 07, 2011 | 94.68 | 95.89 | 93.63 | 95.21 | 2,336,139 | +0.76(+0.80%) |
Apr 06, 2011 | 94.94 | 96.42 | 93.08 | 94.45 | 3,098,770 | +0.82(+0.87%) |
Apr 05, 2011 | 93.19 | 94.46 | 92.60 | 93.64 | 2,407,408 | +0.13(+0.14%) |
Apr 04, 2011 | 95.14 | 95.95 | 93.05 | 93.51 | 3,157,221 | -0.04(-0.04%) |
Apr 01, 2011 | 91.43 | 95.54 | 91.22 | 93.54 | 5,418,861 | +4.11(+4.60%) |
Mar 31, 2011 | 89.05 | 90.00 | 87.97 | 89.43 | 2,030,917 | -0.35(-0.39%) |
Mar 30, 2011 | 88.97 | 89.82 | 88.29 | 89.78 | 2,046,005 | +1.25(+1.41%) |
Mar 29, 2011 | 88.05 | 89.32 | 87.21 | 88.53 | 1,621,015 | +0.53(+0.61%) |
Mar 28, 2011 | 89.80 | 89.82 | 87.66 | 88.00 | 2,206,565 | -1.34(-1.50%) |
Mar 25, 2011 | 88.75 | 90.42 | 87.93 | 89.34 | 2,997,885 | +1.96(+2.25%) |
Mar 24, 2011 | 85.79 | 87.78 | 85.61 | 87.38 | 3,034,557 | +2.30(+2.70%) |
Mar 23, 2011 | 83.45 | 85.27 | 81.94 | 85.08 | 2,739,078 | +1.80(+2.16%) |
Mar 22, 2011 | 85.98 | 86.81 | 83.14 | 83.28 | 4,821,085 | -2.36(-2.75%) |
Mar 21, 2011 | 84.25 | 86.25 | 82.55 | 85.63 | 3,592,273 | +3.73(+4.55%) |
Mar 18, 2011 | 84.54 | 84.54 | 81.86 | 81.91 | 2,939,089 | -1.21(-1.46%) |
Mar 17, 2011 | 84.33 | 84.37 | 82.84 | 83.12 | 1,808,870 | +0.80(+0.97%) |
Mar 16, 2011 | 84.17 | 85.14 | 81.97 | 82.31 | 3,808,929 | -2.90(-3.41%) |
Mar 15, 2011 | 84.51 | 85.78 | 82.43 | 85.22 | 3,484,711 | -1.98(-2.27%) |
Mar 14, 2011 | 86.14 | 87.46 | 84.82 | 87.20 | 2,558,231 | +0.14(+0.16%) |
Mar 11, 2011 | 85.62 | 87.42 | 84.85 | 87.06 | 2,529,616 | +0.49(+0.57%) |
Mar 10, 2011 | 89.00 | 89.00 | 86.08 | 86.57 | 3,346,888 | -3.52(-3.90%) |
Mar 09, 2011 | 89.11 | 90.64 | 88.28 | 90.08 | 2,396,112 | +0.72(+0.81%) |
Mar 08, 2011 | 89.05 | 90.36 | 88.50 | 89.36 | 2,320,576 | +0.46(+0.52%) |
Mar 07, 2011 | 92.44 | 92.51 | 87.56 | 88.90 | 3,168,689 | -3.10(-3.37%) |
Mar 04, 2011 | 91.80 | 93.01 | 90.79 | 92.00 | 3,006,280 | +0.20(+0.21%) |
Mar 03, 2011 | 89.14 | 92.19 | 89.14 | 91.80 | 3,461,318 | +3.13(+3.53%) |
Mar 02, 2011 | 88.44 | 89.31 | 87.59 | 88.67 | 2,544,466 | +0.18(+0.20%) |
Mar 01, 2011 | 87.04 | 88.66 | 86.22 | 88.50 | 4,762,832 | +2.04(+2.36%) |
Feb 28, 2011 | 86.60 | 87.26 | 85.10 | 86.46 | 1,700,063 | +0.77(+0.89%) |
Feb 25, 2011 | 84.97 | 86.82 | 84.49 | 85.69 | 1,727,942 | +1.79(+2.14%) |
Feb 24, 2011 | 84.48 | 84.96 | 82.52 | 83.90 | 2,223,368 | -0.74(-0.87%) |
Feb 23, 2011 | 86.61 | 87.21 | 81.84 | 84.63 | 3,741,971 | -1.92(-2.22%) |
Feb 22, 2011 | 88.64 | 89.28 | 86.29 | 86.55 | 2,562,885 | -3.26(-3.63%) |
Feb 18, 2011 | 90.34 | 90.68 | 89.00 | 89.81 | 1,810,690 | -0.53(-0.59%) |
Feb 17, 2011 | 90.13 | 91.07 | 89.70 | 90.34 | 1,837,740 | +0.41(+0.45%) |
Feb 16, 2011 | 90.82 | 91.15 | 89.44 | 89.94 | 2,018,952 | -0.23(-0.25%) |
Feb 15, 2011 | 89.69 | 91.08 | 89.32 | 90.16 | 2,256,653 | +0.18(+0.20%) |
Feb 14, 2011 | 90.71 | 90.92 | 89.33 | 89.99 | 2,954,790 | -0.81(-0.89%) |
Feb 11, 2011 | 84.05 | 90.98 | 83.34 | 90.80 | 8,026,456 | +6.29(+7.45%) |
Feb 10, 2011 | 84.97 | 86.08 | 84.23 | 84.50 | 4,547,206 | -0.97(-1.14%) |
Feb 09, 2011 | 84.09 | 86.09 | 83.42 | 85.47 | 3,428,691 | +0.95(+1.12%) |
Feb 08, 2011 | 84.28 | 86.43 | 83.52 | 84.52 | 6,392,203 | +1.53(+1.84%) |
Feb 07, 2011 | 82.15 | 83.87 | 81.27 | 83.00 | 2,898,253 | -0.04(-0.04%) |
Feb 04, 2011 | 83.04 | 83.87 | 82.55 | 83.03 | 3,126,717 | -0.94(-1.12%) |
Feb 03, 2011 | 83.73 | 85.10 | 82.90 | 83.97 | 3,416,230 | +0.37(+0.45%) |
Feb 02, 2011 | 84.03 | 84.18 | 82.74 | 83.60 | 2,011,172 | -0.22(-0.26%) |
Feb 01, 2011 | 82.29 | 84.04 | 81.23 | 83.82 | 3,192,807 | +2.00(+2.45%) |
Jan 31, 2011 | 80.71 | 82.58 | 80.67 | 81.81 | 2,551,358 | +1.28(+1.59%) |
Jan 28, 2011 | 84.00 | 84.92 | 80.46 | 80.53 | 3,113,830 | -3.07(-3.67%) |
Jan 27, 2011 | 83.48 | 84.39 | 82.21 | 83.60 | 2,390,551 | +0.15(+0.18%) |
Jan 26, 2011 | 81.37 | 83.86 | 80.77 | 83.45 | 2,844,772 | +2.70(+3.34%) |
Jan 25, 2011 | 80.70 | 80.96 | 79.09 | 80.75 | 2,596,683 | -0.39(-0.49%) |
Jan 24, 2011 | 81.67 | 82.19 | 80.53 | 81.15 | 2,060,431 | -0.40(-0.49%) |
Jan 21, 2011 | 81.98 | 83.04 | 81.15 | 81.55 | 2,187,397 | -0.20(-0.25%) |
Jan 20, 2011 | 82.67 | 83.05 | 80.18 | 81.75 | 2,834,152 | -1.36(-1.64%) |
Jan 19, 2011 | 83.33 | 85.23 | 82.47 | 83.12 | 3,494,465 | -0.48(-0.57%) |
Jan 18, 2011 | 84.75 | 85.62 | 83.18 | 83.59 | 2,384,473 | +0.03(+0.03%) |
Jan 14, 2011 | 81.86 | 83.57 | 81.76 | 83.57 | 2,390,354 | +1.48(+1.80%) |
Jan 13, 2011 | 83.28 | 83.82 | 81.83 | 82.09 | 3,342,813 | -0.04(-0.05%) |
Jan 12, 2011 | 82.81 | 83.14 | 81.27 | 82.13 | 2,800,432 | -0.22(-0.26%) |
Jan 11, 2011 | 84.22 | 84.32 | 81.82 | 82.35 | 3,346,855 | -1.13(-1.36%) |
Jan 10, 2011 | 83.04 | 84.16 | 82.03 | 83.48 | 3,100,943 | -0.02(-0.03%) |
Jan 07, 2011 | 81.34 | 83.92 | 81.15 | 83.50 | 5,640,651 | +2.86(+3.54%) |
Jan 06, 2011 | 80.12 | 80.91 | 79.16 | 80.65 | 2,916,569 | +0.58(+0.73%) |
Jan 05, 2011 | 78.45 | 80.66 | 78.45 | 80.06 | 3,732,254 | +1.02(+1.29%) |
Jan 04, 2011 | 76.95 | 79.12 | 76.90 | 79.04 | 5,198,812 | +2.39(+3.12%) |
Jan 03, 2011 | 74.72 | 76.72 | 74.61 | 76.65 | 4,513,149 | +3.62(+4.96%) |
Dec 31, 2010 | 71.44 | 73.28 | 70.93 | 73.03 | 1,976,469 | +1.50(+2.09%) |
Dec 30, 2010 | 71.87 | 72.14 | 71.05 | 71.53 | 1,114,788 | -0.63(-0.88%) |
Dec 29, 2010 | 71.88 | 72.53 | 71.48 | 72.16 | 2,445,440 | +0.65(+0.90%) |
Dec 28, 2010 | 72.06 | 72.40 | 71.03 | 71.52 | 1,021,353 | -0.30(-0.42%) |
Dec 27, 2010 | 72.13 | 72.16 | 70.69 | 71.82 | 1,491,715 | -0.62(-0.85%) |
Dec 23, 2010 | 73.22 | 73.56 | 72.09 | 72.44 | 1,351,373 | -0.70(-0.96%) |
Dec 22, 2010 | 74.70 | 74.72 | 72.88 | 73.14 | 1,877,637 | -1.34(-1.80%) |
Dec 21, 2010 | 75.06 | 75.22 | 73.95 | 74.49 | 2,305,153 | +0.10(+0.13%) |
Dec 20, 2010 | 74.55 | 75.25 | 73.99 | 74.39 | 3,068,672 | +0.58(+0.78%) |
Dec 17, 2010 | 74.53 | 75.43 | 73.46 | 73.81 | 3,425,974 | -0.45(-0.61%) |
Dec 16, 2010 | 72.70 | 75.25 | 72.45 | 74.26 | 5,658,346 | +3.41(+4.81%) |
Dec 15, 2010 | 70.15 | 71.69 | 69.95 | 70.85 | 5,094,644 | +0.80(+1.14%) |
Dec 14, 2010 | 70.53 | 71.51 | 69.77 | 70.05 | 2,809,427 | -0.46(-0.66%) |
Dec 13, 2010 | 71.93 | 72.13 | 70.44 | 70.51 | 2,253,667 | -0.52(-0.73%) |
Dec 10, 2010 | 71.71 | 71.71 | 70.52 | 71.03 | 2,049,523 | -0.25(-0.36%) |
Dec 09, 2010 | 71.60 | 72.78 | 71.18 | 71.29 | 2,439,733 | -0.06(-0.09%) |
Dec 08, 2010 | 71.59 | 71.93 | 70.66 | 71.35 | 3,083,787 | -0.01(-0.02%) |
Dec 07, 2010 | 73.80 | 73.85 | 71.26 | 71.36 | 3,042,134 | -1.05(-1.45%) |
Dec 06, 2010 | 72.39 | 72.85 | 72.06 | 72.41 | 2,105,593 | -0.27(-0.37%) |
Dec 03, 2010 | 72.09 | 73.82 | 72.00 | 72.68 | 3,472,262 | -0.09(-0.13%) |
Dec 02, 2010 | 73.89 | 74.63 | 71.53 | 72.77 | 6,601,697 | -0.93(-1.26%) |
Dec 01, 2010 | 73.49 | 74.79 | 72.65 | 73.70 | 7,265,849 | +2.60(+3.65%) |
Nov 30, 2010 | 71.07 | 72.79 | 70.96 | 71.10 | 3,866,592 | -0.79(-1.11%) |
Nov 29, 2010 | 71.73 | 72.29 | 70.60 | 71.90 | 2,495,339 | +0.10(+0.14%) |
Nov 26, 2010 | 71.79 | 72.79 | 71.74 | 71.80 | 883,234 | -0.75(-1.04%) |
Nov 24, 2010 | 72.73 | 72.55 | 72.55 | 72.55 | 2,233,920 | +1.06(+1.49%) |
Nov 23, 2010 | 72.52 | 72.68 | 71.03 | 71.49 | 2,607,502 | -2.50(-3.38%) |
Nov 22, 2010 | 72.63 | 74.52 | 71.88 | 73.99 | 3,089,872 | +1.56(+2.16%) |
Nov 19, 2010 | 71.26 | 72.93 | 71.21 | 72.43 | 5,473,353 | +1.43(+2.02%) |
Nov 18, 2010 | 70.32 | 71.95 | 69.66 | 71.00 | 4,860,320 | +2.25(+3.27%) |
Nov 17, 2010 | 70.59 | 71.16 | 68.60 | 68.75 | 5,418,726 | -1.67(-2.37%) |
Nov 16, 2010 | 72.28 | 73.68 | 69.95 | 70.42 | 4,867,538 | -2.40(-3.29%) |
Nov 15, 2010 | 72.98 | 74.68 | 72.75 | 72.82 | 3,149,594 | +0.48(+0.67%) |
Nov 12, 2010 | 74.33 | 74.49 | 71.76 | 72.33 | 4,009,596 | -2.32(-3.11%) |
Nov 11, 2010 | 73.62 | 75.03 | 73.56 | 74.65 | 2,603,680 | +0.20(+0.27%) |
Nov 10, 2010 | 74.38 | 75.06 | 73.02 | 74.45 | 3,448,067 | +0.25(+0.33%) |
Nov 09, 2010 | 76.57 | 76.57 | 73.64 | 74.20 | 4,824,225 | -1.74(-2.30%) |
Nov 08, 2010 | 73.62 | 76.20 | 73.07 | 75.95 | 8,056,784 | +2.26(+3.07%) |
Nov 05, 2010 | 73.32 | 75.23 | 73.32 | 73.68 | 7,504,740 | +0.36(+0.49%) |
Nov 04, 2010 | 71.68 | 74.01 | 70.55 | 73.32 | 8,290,431 | +0.90(+1.24%) |
Nov 03, 2010 | 71.15 | 73.28 | 70.70 | 72.42 | 8,127,184 | -0.93(-1.27%) |
Nov 02, 2010 | 72.81 | 74.26 | 70.93 | 73.36 | 9,263,722 | +2.16(+3.03%) |
Nov 01, 2010 | 70.95 | 72.40 | 70.50 | 71.20 | 3,685,137 | +1.37(+1.96%) |
Oct 29, 2010 | 69.34 | 70.68 | 69.08 | 69.83 | 2,267,433 | +0.07(+0.10%) |
Oct 28, 2010 | 71.01 | 71.03 | 68.87 | 69.76 | 3,601,225 | +1.64(+2.40%) |
Oct 27, 2010 | 68.17 | 68.35 | 66.94 | 68.12 | 2,327,860 | +0.78(+1.15%) |
Oct 25, 2010 | 67.93 | 69.21 | 67.28 | 67.35 | 2,776,393 | -0.70(-1.02%) |
Oct 22, 2010 | 67.08 | 68.61 | 66.85 | 68.05 | 2,992,648 | +0.77(+1.14%) |
Oct 21, 2010 | 67.12 | 69.96 | 66.27 | 67.28 | 7,516,242 | +1.36(+2.06%) |
Oct 20, 2010 | 64.44 | 66.79 | 64.22 | 65.92 | 4,261,797 | +2.13(+3.34%) |
Oct 19, 2010 | 65.48 | 65.58 | 63.41 | 63.79 | 4,248,532 | -2.70(-4.07%) |
Oct 18, 2010 | 65.97 | 66.77 | 65.79 | 66.49 | 2,376,425 | +0.07(+0.10%) |
Oct 15, 2010 | 66.79 | 67.20 | 65.36 | 66.43 | 4,208,788 | +0.23(+0.34%) |
Oct 14, 2010 | 66.66 | 66.95 | 65.37 | 66.20 | 4,328,294 | -0.39(-0.59%) |
Oct 13, 2010 | 66.27 | 67.68 | 65.17 | 66.59 | 7,407,457 | -0.11(-0.17%) |
Oct 12, 2010 | 65.25 | 68.15 | 65.04 | 66.71 | 11,065,018 | +0.38(+0.57%) |
Oct 11, 2010 | 62.13 | 66.96 | 61.94 | 66.33 | 14,243,313 | +5.17(+8.45%) |
Oct 08, 2010 | 58.32 | 61.40 | 57.92 | 61.16 | 6,585,848 | +2.99(+5.14%) |
Oct 07, 2010 | 59.12 | 59.30 | 57.70 | 58.17 | 2,734,108 | -0.59(-1.00%) |
Oct 06, 2010 | 59.98 | 60.27 | 58.36 | 58.76 | 4,093,874 | -1.66(-2.74%) |
Oct 05, 2010 | 59.92 | 60.73 | 59.30 | 60.41 | 4,174,153 | +1.43(+2.43%) |
Oct 04, 2010 | 57.12 | 60.06 | 57.09 | 58.98 | 7,233,426 | +2.23(+3.93%) |
Oct 01, 2010 | 57.08 | 57.31 | 55.91 | 56.75 | 3,443,118 | +0.21(+0.37%) |
Sep 30, 2010 | 56.92 | 57.79 | 55.98 | 56.54 | 4,019,058 | +0.19(+0.34%) |
Sep 29, 2010 | 56.73 | 57.05 | 55.86 | 56.35 | 3,862,229 | -0.76(-1.32%) |
Sep 28, 2010 | 57.40 | 57.91 | 56.09 | 57.11 | 4,825,053 | +0.34(+0.60%) |
Sep 27, 2010 | 58.32 | 58.39 | 56.69 | 56.77 | 6,005,178 | -2.01(-3.41%) |
Sep 24, 2010 | 58.06 | 58.94 | 56.80 | 58.78 | 6,777,208 | +2.05(+3.62%) |
Sep 23, 2010 | 58.83 | 59.30 | 56.08 | 56.73 | 6,863,033 | -2.69(-4.53%) |
Sep 22, 2010 | 60.38 | 61.12 | 59.04 | 59.42 | 4,237,832 | -1.01(-1.67%) |
Sep 21, 2010 | 61.91 | 62.48 | 59.95 | 60.43 | 5,259,326 | -1.43(-2.32%) |
Sep 20, 2010 | 60.41 | 61.99 | 59.48 | 61.86 | 4,836,643 | +1.97(+3.29%) |
Sep 17, 2010 | 58.96 | 60.10 | 58.66 | 59.89 | 6,514,535 | +1.06(+1.81%) |
Sep 15, 2010 | 58.52 | 59.14 | 58.24 | 58.83 | 2,484,746 | +0.10(+0.17%) |
Sep 14, 2010 | 59.29 | 59.63 | 58.62 | 58.73 | 2,259,330 | -0.49(-0.83%) |
Sep 13, 2010 | 59.30 | 59.52 | 58.82 | 59.22 | 2,425,706 | +0.87(+1.49%) |
Sep 10, 2010 | 58.07 | 58.54 | 57.62 | 58.36 | 2,162,529 | +0.46(+0.80%) |
Sep 09, 2010 | 58.54 | 59.03 | 57.65 | 57.89 | 3,303,414 | +0.27(+0.48%) |
Sep 08, 2010 | 56.92 | 58.32 | 56.76 | 57.62 | 2,494,683 | +1.14(+2.02%) |
Sep 07, 2010 | 56.78 | 57.31 | 56.22 | 56.48 | 2,924,412 | -0.74(-1.30%) |
Sep 03, 2010 | 56.22 | 57.72 | 56.17 | 57.22 | 4,930,347 | +2.05(+3.71%) |
Sep 02, 2010 | 53.92 | 55.30 | 53.56 | 55.18 | 2,930,177 | +1.37(+2.54%) |
Sep 01, 2010 | 52.97 | 54.03 | 52.06 | 53.81 | 4,983,016 | +1.28(+2.43%) |
Aug 31, 2010 | 53.03 | 54.17 | 52.13 | 52.53 | 6,415,407 | -0.75(-1.41%) |
Aug 30, 2010 | 54.94 | 54.94 | 53.28 | 53.28 | 2,351,857 | -1.68(-3.06%) |
Aug 27, 2010 | 53.93 | 55.46 | 52.46 | 54.96 | 3,982,339 | +1.62(+3.03%) |
Aug 26, 2010 | 55.20 | 55.46 | 53.01 | 53.34 | 3,652,418 | -1.59(-2.89%) |
Aug 25, 2010 | 53.21 | 55.14 | 52.46 | 54.93 | 4,332,095 | +1.24(+2.31%) |
Aug 24, 2010 | 55.49 | 56.11 | 53.47 | 53.70 | 4,541,781 | -2.40(-4.28%) |
Aug 23, 2010 | 57.72 | 57.83 | 56.06 | 56.09 | 2,894,401 | -0.99(-1.74%) |
Aug 20, 2010 | 56.39 | 57.25 | 55.42 | 57.08 | 2,950,383 | +0.70(+1.24%) |
Aug 19, 2010 | 58.26 | 58.42 | 56.06 | 56.39 | 3,083,233 | -2.21(-3.77%) |
Aug 18, 2010 | 58.24 | 59.30 | 57.87 | 58.60 | 3,248,715 | +0.24(+0.41%) |
Aug 17, 2010 | 57.60 | 59.44 | 57.37 | 58.36 | 3,614,542 | +1.47(+2.59%) |
Aug 16, 2010 | 56.11 | 57.30 | 55.92 | 56.88 | 2,589,380 | +0.02(+0.03%) |
Aug 13, 2010 | 56.54 | 57.50 | 56.50 | 56.86 | 2,680,105 | +0.22(+0.38%) |
Aug 12, 2010 | 56.03 | 57.42 | 55.75 | 56.65 | 3,417,193 | -0.17(-0.30%) |
Aug 11, 2010 | 57.67 | 58.37 | 56.69 | 56.82 | 3,615,049 | -2.77(-4.65%) |
Aug 10, 2010 | 59.99 | 60.42 | 58.84 | 59.59 | 3,907,421 | -1.35(-2.21%) |
Aug 09, 2010 | 59.79 | 61.08 | 59.09 | 60.94 | 3,224,369 | +1.46(+2.45%) |
Aug 06, 2010 | 57.98 | 59.61 | 57.66 | 59.48 | 3,351,135 | +0.79(+1.34%) |
Aug 05, 2010 | 59.23 | 60.08 | 58.32 | 58.69 | 3,860,066 | -1.08(-1.80%) |
Aug 04, 2010 | 59.70 | 60.03 | 58.82 | 59.77 | 3,449,123 | +0.31(+0.51%) |
Aug 03, 2010 | 57.69 | 59.56 | 57.00 | 59.47 | 4,584,993 | +1.48(+2.54%) |
Aug 02, 2010 | 57.84 | 58.71 | 57.18 | 57.99 | 5,140,402 | +1.01(+1.77%) |
Jul 30, 2010 | 54.92 | 56.99 | 54.11 | 56.98 | 8,585,617 | -0.11(-0.19%) |
Jul 29, 2010 | 57.67 | 58.38 | 55.73 | 57.09 | 5,421,992 | -0.01(-0.02%) |
Jul 28, 2010 | 56.83 | 57.97 | 56.36 | 57.11 | 3,538,955 | +0.22(+0.39%) |
Jul 27, 2010 | 57.91 | 58.07 | 56.44 | 56.89 | 2,941,593 | -0.72(-1.25%) |
Jul 26, 2010 | 56.89 | 57.95 | 56.05 | 57.61 | 2,993,835 | +0.62(+1.09%) |
Jul 23, 2010 | 55.24 | 57.50 | 55.03 | 56.98 | 3,364,060 | +1.43(+2.57%) |
Jul 22, 2010 | 54.32 | 55.89 | 54.08 | 55.55 | 3,817,017 | +2.29(+4.29%) |
Jul 21, 2010 | 54.58 | 55.21 | 52.98 | 53.27 | 4,573,807 | -0.84(-1.55%) |
Jul 20, 2010 | 50.73 | 54.16 | 50.69 | 54.11 | 4,201,177 | +2.11(+4.05%) |
Jul 19, 2010 | 51.99 | 52.34 | 50.28 | 52.00 | 3,302,328 | +0.29(+0.55%) |
Jul 16, 2010 | 53.96 | 54.12 | 51.47 | 51.71 | 3,763,245 | -2.24(-4.16%) |
Jul 15, 2010 | 54.12 | 54.59 | 52.87 | 53.96 | 3,984,595 | -0.16(-0.30%) |
Jul 14, 2010 | 52.88 | 54.17 | 52.35 | 54.12 | 4,874,867 | +1.33(+2.52%) |
Jul 13, 2010 | 51.34 | 53.33 | 50.04 | 52.79 | 4,924,944 | +2.22(+4.38%) |
Jul 12, 2010 | 51.55 | 51.99 | 49.78 | 50.57 | 3,463,285 | -1.16(-2.25%) |
Jul 09, 2010 | 51.31 | 52.27 | 51.15 | 51.73 | 4,059,798 | +0.49(+0.95%) |
Jul 08, 2010 | 51.56 | 52.06 | 49.98 | 51.25 | 3,146,666 | +0.23(+0.45%) |
Jul 07, 2010 | 49.32 | 51.15 | 48.85 | 51.02 | 4,237,850 | +2.30(+4.72%) |
Jul 06, 2010 | 49.52 | 50.36 | 48.11 | 48.72 | 3,540,839 | +0.11(+0.23%) |
Jul 02, 2010 | 50.00 | 50.02 | 47.52 | 48.61 | 3,886,737 | -0.87(-1.76%) |
Jul 01, 2010 | 50.04 | 50.59 | 47.63 | 49.48 | 5,979,908 | -0.09(-0.18%) |
Jun 30, 2010 | 51.58 | 52.60 | 49.28 | 49.57 | 5,270,295 | -1.48(-2.90%) |
Jun 29, 2010 | 53.77 | 53.94 | 50.78 | 51.05 | 8,193,778 | -6.82(-11.78%) |
Jun 25, 2010 | 56.09 | 57.93 | 55.52 | 57.87 | 7,625,736 | +1.96(+3.50%) |
Jun 24, 2010 | 56.37 | 57.47 | 55.78 | 55.91 | 6,013,680 | +0.17(+0.30%) |
Jun 23, 2010 | 55.15 | 56.26 | 54.35 | 55.74 | 2,811,252 | +0.86(+1.56%) |
Jun 22, 2010 | 56.82 | 57.19 | 54.81 | 54.89 | 3,336,745 | -1.57(-2.77%) |
Jun 21, 2010 | 56.52 | 57.52 | 55.93 | 56.45 | 4,481,296 | +1.19(+2.15%) |
Jun 18, 2010 | 55.59 | 56.09 | 54.95 | 55.26 | 3,305,655 | -0.34(-0.61%) |
Jun 17, 2010 | 55.89 | 56.23 | 54.72 | 55.60 | 3,039,801 | +0.00(+0.00%) |
Jun 16, 2010 | 54.61 | 56.45 | 54.61 | 55.60 | 3,988,969 | +0.42(+0.77%) |
Jun 15, 2010 | 54.01 | 55.39 | 53.68 | 55.18 | 4,361,085 | +1.51(+2.82%) |
Jun 14, 2010 | 54.48 | 55.53 | 53.42 | 53.66 | 4,536,351 | -0.17(-0.31%) |
Jun 11, 2010 | 52.03 | 53.85 | 51.77 | 53.83 | 2,826,924 | +0.97(+1.83%) |
Jun 10, 2010 | 51.24 | 52.92 | 51.03 | 52.86 | 4,653,291 | +2.73(+5.44%) |
Jun 09, 2010 | 51.28 | 52.35 | 49.69 | 50.13 | 5,975,238 | -0.53(-1.05%) |
Jun 08, 2010 | 49.89 | 50.86 | 48.46 | 50.67 | 5,706,861 | +1.53(+3.12%) |
Jun 07, 2010 | 52.42 | 52.64 | 48.98 | 49.13 | 3,979,763 | -2.74(-5.27%) |
Jun 04, 2010 | 53.17 | 54.66 | 51.34 | 51.87 | 4,768,034 | -2.83(-5.17%) |
Jun 03, 2010 | 54.28 | 55.24 | 53.53 | 54.70 | 3,075,692 | +0.63(+1.17%) |
Jun 02, 2010 | 53.67 | 54.09 | 52.64 | 54.07 | 3,699,581 | +1.08(+2.04%) |
Jun 01, 2010 | 53.67 | 55.17 | 52.91 | 52.99 | 3,909,511 | -1.53(-2.80%) |
May 28, 2010 | 54.91 | 55.89 | 53.21 | 54.51 | 4,430,277 | -0.40(-0.72%) |
May 27, 2010 | 52.83 | 55.00 | 52.24 | 54.91 | 4,956,655 | +3.84(+7.52%) |
May 26, 2010 | 52.61 | 53.22 | 50.70 | 51.07 | 6,018,385 | -0.64(-1.24%) |
May 25, 2010 | 47.91 | 51.97 | 47.30 | 51.71 | 6,423,982 | +1.87(+3.74%) |
May 24, 2010 | 51.65 | 52.47 | 49.71 | 49.85 | 3,701,523 | -1.29(-2.52%) |
May 21, 2010 | 47.50 | 51.46 | 47.14 | 51.14 | 6,267,726 | +2.52(+5.19%) |
May 20, 2010 | 48.39 | 51.19 | 48.09 | 48.61 | 7,522,699 | -3.65(-6.98%) |
May 19, 2010 | 51.88 | 53.83 | 50.80 | 52.26 | 5,023,551 | -0.23(-0.45%) |
May 18, 2010 | 54.04 | 55.73 | 52.20 | 52.49 | 5,664,251 | -0.38(-0.73%) |
May 17, 2010 | 53.13 | 54.07 | 51.12 | 52.88 | 4,583,910 | -0.55(-1.03%) |
May 14, 2010 | 54.23 | 54.50 | 52.72 | 53.43 | 3,371,968 | -1.63(-2.96%) |
May 13, 2010 | 55.52 | 57.09 | 54.94 | 55.06 | 3,061,375 | -0.69(-1.24%) |
May 12, 2010 | 55.56 | 56.03 | 55.08 | 55.75 | 3,246,686 | +0.97(+1.78%) |
May 11, 2010 | 55.56 | 55.96 | 52.45 | 54.77 | 5,237,206 | +0.92(+1.71%) |
May 10, 2010 | 53.38 | 54.35 | 53.03 | 53.85 | 4,793,301 | +3.98(+7.99%) |
May 07, 2010 | 53.42 | 54.07 | 49.17 | 49.87 | 11,125,207 | -2.31(-4.43%) |
May 06, 2010 | 54.81 | 56.15 | 45.99 | 52.18 | 9,476,901 | -3.25(-5.87%) |
May 05, 2010 | 56.13 | 57.64 | 54.29 | 55.43 | 5,811,377 | -1.36(-2.40%) |
May 04, 2010 | 58.57 | 58.61 | 56.08 | 56.79 | 6,153,183 | -2.73(-4.58%) |