Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 77.80 | 77.85 | 77.56 | 77.69 | 5,285 | -0.91(-1.16%) |
Apr 28, 2011 | 78.90 | 78.90 | 78.02 | 78.60 | 53,071 | -0.23(-0.29%) |
Apr 27, 2011 | 78.00 | 79.00 | 77.85 | 78.83 | 219,244 | +2.03(+2.64%) |
Apr 26, 2011 | 77.06 | 77.30 | 76.80 | 76.80 | 10,787 | +0.55(+0.72%) |
Apr 25, 2011 | 76.45 | 76.65 | 76.15 | 76.25 | 5,766 | +0.02(+0.03%) |
Apr 21, 2011 | 76.75 | 76.75 | 76.14 | 76.23 | 12,164 | +2.98(+4.07%) |
Apr 20, 2011 | 73.36 | 73.36 | 73.00 | 73.25 | 7,367 | +1.86(+2.61%) |
Apr 19, 2011 | 71.38 | 71.41 | 70.98 | 71.39 | 6,820 | +0.72(+1.02%) |
Apr 18, 2011 | 70.62 | 70.85 | 70.42 | 70.67 | 5,811 | -1.72(-2.38%) |
Apr 15, 2011 | 72.19 | 72.70 | 72.03 | 72.39 | 2,988 | -0.55(-0.75%) |
Apr 14, 2011 | 72.63 | 72.94 | 72.44 | 72.94 | 7,562 | +0.39(+0.54%) |
Apr 13, 2011 | 73.00 | 73.24 | 72.45 | 72.55 | 36,680 | +0.77(+1.07%) |
Apr 12, 2011 | 72.24 | 72.28 | 71.62 | 71.78 | 27,070 | -0.93(-1.28%) |
Apr 11, 2011 | 72.90 | 72.92 | 72.40 | 72.71 | 2,544 | -0.15(-0.21%) |
Apr 08, 2011 | 72.82 | 72.86 | 72.50 | 72.86 | 16,050 | +1.34(+1.87%) |
Apr 07, 2011 | 71.87 | 71.87 | 71.40 | 71.52 | 6,432 | -0.09(-0.13%) |
Apr 06, 2011 | 71.45 | 71.85 | 71.34 | 71.61 | 7,670 | +1.37(+1.95%) |
Apr 05, 2011 | 69.91 | 70.56 | 69.91 | 70.24 | 6,275 | -0.41(-0.58%) |
Apr 04, 2011 | 70.83 | 70.83 | 70.33 | 70.65 | 33,353 | +0.81(+1.16%) |
Apr 01, 2011 | 68.97 | 69.94 | 68.97 | 69.84 | 10,360 | +1.01(+1.47%) |
Mar 31, 2011 | 68.90 | 69.31 | 68.83 | 68.83 | 8,394 | +0.49(+0.72%) |
Mar 30, 2011 | 68.34 | 68.34 | 68.34 | 68.34 | 7,783 | +1.13(+1.68%) |
Mar 29, 2011 | 66.79 | 67.38 | 66.49 | 67.21 | 29,655 | +1.04(+1.57%) |
Mar 28, 2011 | 66.59 | 66.71 | 66.14 | 66.17 | 16,531 | +0.02(+0.03%) |
Mar 25, 2011 | 66.71 | 66.71 | 66.07 | 66.15 | 12,253 | -0.86(-1.28%) |
Mar 24, 2011 | 66.75 | 67.05 | 66.50 | 67.01 | 66,516 | +1.63(+2.49%) |
Mar 23, 2011 | 64.60 | 65.60 | 64.60 | 65.38 | 8,114 | +0.66(+1.02%) |
Mar 22, 2011 | 64.55 | 64.93 | 64.55 | 64.72 | 11,832 | -0.45(-0.69%) |
Mar 21, 2011 | 65.00 | 65.17 | 64.95 | 65.17 | 9,310 | +1.44(+2.26%) |
Mar 18, 2011 | 64.00 | 64.10 | 63.60 | 63.73 | 4,973 | -0.26(-0.41%) |
Mar 17, 2011 | 63.76 | 64.13 | 63.55 | 63.99 | 16,590 | +1.60(+2.56%) |
Mar 16, 2011 | 63.86 | 64.06 | 61.92 | 62.39 | 4,822 | -2.01(-3.12%) |
Mar 15, 2011 | 63.61 | 64.45 | 63.61 | 64.40 | 6,212 | -1.95(-2.94%) |
Mar 14, 2011 | 66.06 | 66.35 | 65.90 | 66.35 | 6,438 | +0.30(+0.45%) |
Mar 11, 2011 | 65.51 | 66.05 | 65.31 | 66.05 | 9,777 | +0.37(+0.56%) |
Mar 10, 2011 | 66.35 | 66.43 | 65.68 | 65.68 | 6,950 | -1.42(-2.12%) |
Mar 09, 2011 | 67.65 | 67.65 | 66.85 | 67.10 | 4,881 | -0.08(-0.12%) |
Mar 08, 2011 | 66.90 | 67.31 | 66.60 | 67.18 | 6,371 | -0.79(-1.16%) |
Mar 07, 2011 | 68.63 | 68.92 | 67.52 | 67.97 | 8,073 | +0.38(+0.56%) |
Mar 04, 2011 | 68.40 | 68.40 | 67.57 | 67.59 | 6,691 | -0.68(-1.00%) |
Mar 03, 2011 | 68.05 | 68.47 | 67.84 | 68.27 | 15,860 | +0.72(+1.07%) |
Mar 02, 2011 | 67.65 | 67.96 | 67.55 | 67.55 | 8,763 | +0.22(+0.33%) |
Mar 01, 2011 | 68.25 | 68.25 | 67.33 | 67.33 | 9,298 | -0.79(-1.16%) |
Feb 28, 2011 | 68.10 | 68.23 | 67.67 | 68.12 | 4,783 | +0.81(+1.20%) |
Feb 25, 2011 | 67.35 | 67.57 | 67.10 | 67.31 | 3,329 | -0.18(-0.27%) |
Feb 24, 2011 | 67.56 | 68.00 | 67.15 | 67.49 | 7,899 | +0.86(+1.29%) |
Feb 23, 2011 | 67.16 | 67.20 | 66.34 | 66.63 | 17,990 | -0.15(-0.22%) |
Feb 22, 2011 | 67.15 | 67.54 | 66.75 | 66.78 | 8,421 | -1.81(-2.64%) |
Feb 18, 2011 | 68.30 | 68.84 | 68.30 | 68.59 | 5,912 | +0.38(+0.56%) |
Feb 17, 2011 | 67.34 | 68.35 | 67.34 | 68.21 | 6,052 | +1.96(+2.96%) |
Feb 16, 2011 | 65.50 | 66.28 | 65.50 | 66.25 | 9,185 | -0.30(-0.45%) |
Feb 15, 2011 | 66.11 | 66.58 | 66.11 | 66.55 | 10,760 | +0.77(+1.17%) |
Feb 14, 2011 | 65.54 | 65.95 | 65.52 | 65.78 | 5,679 | -0.44(-0.66%) |
Feb 11, 2011 | 65.51 | 66.22 | 65.45 | 66.22 | 7,509 | -0.90(-1.34%) |
Feb 10, 2011 | 64.26 | 67.29 | 64.26 | 67.12 | 26,124 | +2.42(+3.74%) |
Feb 09, 2011 | 63.98 | 64.70 | 63.96 | 64.70 | 9,665 | +1.31(+2.07%) |
Feb 08, 2011 | 63.30 | 63.50 | 63.08 | 63.39 | 5,229 | +0.06(+0.09%) |
Feb 07, 2011 | 63.00 | 63.33 | 62.94 | 63.33 | 3,909 | +0.43(+0.68%) |
Feb 04, 2011 | 62.69 | 62.90 | 62.41 | 62.90 | 7,985 | -0.10(-0.16%) |
Feb 03, 2011 | 62.45 | 63.00 | 62.36 | 63.00 | 13,122 | -0.62(-0.97%) |
Feb 02, 2011 | 63.66 | 63.75 | 63.30 | 63.62 | 5,257 | -0.73(-1.13%) |
Feb 01, 2011 | 64.00 | 64.35 | 63.81 | 64.35 | 6,881 | +1.57(+2.50%) |
Jan 31, 2011 | 62.75 | 62.80 | 62.51 | 62.78 | 13,251 | +0.42(+0.67%) |
Jan 28, 2011 | 63.34 | 63.61 | 62.11 | 62.36 | 12,609 | -1.47(-2.30%) |
Jan 27, 2011 | 63.54 | 63.83 | 63.20 | 63.83 | 76,842 | +0.15(+0.24%) |
Jan 26, 2011 | 63.25 | 63.68 | 63.25 | 63.68 | 24,048 | +1.28(+2.05%) |
Jan 25, 2011 | 62.02 | 62.60 | 61.82 | 62.40 | 121,149 | -0.10(-0.16%) |
Jan 24, 2011 | 61.48 | 62.50 | 61.48 | 62.50 | 268,522 | +0.57(+0.92%) |
Jan 21, 2011 | 61.54 | 61.95 | 61.54 | 61.93 | 9,464 | +0.33(+0.54%) |
Jan 20, 2011 | 60.97 | 61.82 | 60.59 | 61.60 | 12,216 | -0.09(-0.15%) |
Jan 19, 2011 | 62.45 | 62.55 | 61.62 | 61.69 | 5,103 | -0.23(-0.37%) |
Jan 18, 2011 | 62.35 | 62.35 | 61.80 | 61.92 | 17,064 | -0.08(-0.13%) |
Jan 14, 2011 | 61.60 | 62.05 | 61.42 | 62.00 | 6,344 | +0.97(+1.59%) |
Jan 13, 2011 | 61.46 | 61.65 | 61.03 | 61.03 | 34,942 | -0.22(-0.36%) |
Jan 12, 2011 | 60.88 | 61.45 | 60.88 | 61.25 | 53,324 | +1.60(+2.68%) |
Jan 11, 2011 | 59.33 | 59.65 | 59.10 | 59.65 | 29,411 | +1.10(+1.88%) |
Jan 10, 2011 | 57.99 | 58.55 | 57.80 | 58.55 | 13,125 | -0.35(-0.59%) |
Jan 07, 2011 | 59.15 | 59.45 | 58.86 | 58.90 | 8,278 | -0.99(-1.65%) |
Jan 06, 2011 | 60.55 | 60.55 | 59.47 | 59.89 | 7,215 | +0.56(+0.94%) |
Jan 05, 2011 | 59.04 | 59.70 | 59.04 | 59.33 | 9,941 | -1.10(-1.82%) |
Jan 04, 2011 | 61.38 | 61.38 | 60.19 | 60.43 | 13,085 | -1.32(-2.14%) |
Jan 03, 2011 | 62.19 | 62.19 | 61.75 | 61.75 | 10,583 | -0.38(-0.61%) |
Dec 31, 2010 | 62.11 | 62.60 | 62.11 | 62.13 | 4,291 | +0.43(+0.70%) |
Dec 30, 2010 | 61.79 | 61.79 | 61.58 | 61.70 | 42,298 | -0.02(-0.03%) |
Dec 29, 2010 | 61.42 | 62.11 | 61.42 | 61.72 | 15,145 | +0.16(+0.26%) |
Dec 28, 2010 | 62.00 | 62.10 | 61.35 | 61.56 | 4,882 | -0.05(-0.08%) |
Dec 27, 2010 | 61.44 | 61.90 | 61.44 | 61.61 | 7,785 | +0.12(+0.20%) |
Dec 23, 2010 | 60.95 | 61.49 | 60.95 | 61.49 | 25,479 | +0.69(+1.13%) |
Dec 22, 2010 | 60.75 | 61.02 | 60.70 | 60.80 | 10,301 | -0.09(-0.15%) |
Dec 21, 2010 | 61.40 | 61.55 | 60.80 | 60.89 | 10,648 | +1.28(+2.15%) |
Dec 20, 2010 | 59.58 | 59.85 | 59.58 | 59.61 | 15,018 | -0.37(-0.61%) |
Dec 17, 2010 | 59.80 | 60.05 | 59.47 | 59.98 | 3,948 | +0.48(+0.80%) |
Dec 16, 2010 | 59.37 | 59.50 | 59.11 | 59.50 | 8,170 | +1.75(+3.03%) |
Dec 15, 2010 | 58.18 | 58.41 | 57.40 | 57.75 | 8,286 | -0.55(-0.94%) |
Dec 14, 2010 | 58.52 | 58.75 | 58.30 | 58.30 | 21,426 | -0.20(-0.34%) |
Dec 13, 2010 | 57.96 | 58.85 | 57.96 | 58.50 | 15,083 | +0.67(+1.16%) |
Dec 10, 2010 | 57.52 | 57.90 | 57.51 | 57.83 | 149,653 | +0.73(+1.28%) |
Dec 09, 2010 | 57.19 | 57.25 | 56.60 | 57.10 | 11,456 | -0.17(-0.30%) |
Dec 08, 2010 | 57.17 | 57.68 | 56.55 | 57.27 | 70,088 | +0.62(+1.09%) |
Dec 07, 2010 | 57.15 | 57.15 | 56.55 | 56.65 | 10,690 | +0.40(+0.71%) |
Dec 06, 2010 | 56.10 | 56.25 | 55.70 | 56.25 | 4,772 | -0.90(-1.57%) |
Dec 03, 2010 | 56.66 | 57.24 | 56.66 | 57.15 | 10,977 | +1.35(+2.42%) |
Dec 02, 2010 | 55.07 | 55.83 | 54.91 | 55.80 | 16,970 | +0.50(+0.90%) |
Dec 01, 2010 | 54.68 | 55.35 | 54.57 | 55.30 | 16,451 | +1.16(+2.14%) |
Nov 30, 2010 | 53.77 | 54.35 | 53.68 | 54.14 | 15,012 | -1.25(-2.26%) |
Nov 29, 2010 | 55.45 | 55.60 | 54.89 | 55.39 | 13,157 | -1.24(-2.19%) |
Nov 26, 2010 | 56.80 | 57.17 | 56.63 | 56.63 | 6,261 | -1.37(-2.36%) |
Nov 24, 2010 | 58.12 | 58.00 | 58.00 | 58.00 | 9,152 | +0.10(+0.17%) |
Nov 23, 2010 | 58.95 | 58.95 | 57.75 | 57.90 | 7,183 | -1.85(-3.10%) |
Nov 22, 2010 | 60.31 | 60.31 | 59.50 | 59.75 | 6,682 | -0.45(-0.75%) |
Nov 19, 2010 | 59.86 | 60.40 | 59.76 | 60.20 | 5,259 | +0.27(+0.45%) |
Nov 18, 2010 | 59.45 | 60.00 | 59.45 | 59.93 | 6,666 | +0.88(+1.49%) |
Nov 17, 2010 | 58.71 | 59.38 | 58.65 | 59.05 | 26,042 | +0.59(+1.01%) |
Nov 16, 2010 | 59.25 | 59.25 | 58.30 | 58.46 | 8,060 | -1.29(-2.16%) |
Nov 15, 2010 | 60.11 | 60.11 | 59.62 | 59.75 | 15,097 | +0.55(+0.93%) |
Nov 12, 2010 | 59.53 | 59.95 | 59.00 | 59.20 | 5,589 | -0.47(-0.79%) |
Nov 11, 2010 | 59.79 | 59.82 | 59.45 | 59.67 | 5,695 | -0.98(-1.62%) |
Nov 10, 2010 | 60.10 | 60.74 | 59.82 | 60.65 | 5,964 | +0.20(+0.33%) |
Nov 09, 2010 | 61.59 | 61.59 | 60.45 | 60.45 | 4,648 | -1.10(-1.79%) |
Nov 08, 2010 | 61.40 | 61.65 | 61.20 | 61.55 | 3,973 | -0.55(-0.89%) |
Nov 05, 2010 | 62.04 | 62.67 | 61.70 | 62.10 | 4,555 | +0.30(+0.49%) |
Nov 04, 2010 | 62.11 | 62.15 | 61.60 | 61.80 | 5,228 | +0.92(+1.51%) |
Nov 03, 2010 | 60.29 | 61.00 | 60.11 | 60.88 | 4,195 | +0.32(+0.53%) |
Nov 02, 2010 | 60.45 | 60.68 | 60.40 | 60.56 | 4,804 | +1.21(+2.04%) |
Nov 01, 2010 | 59.90 | 59.90 | 59.16 | 59.35 | 6,719 | +0.10(+0.17%) |
Oct 29, 2010 | 59.44 | 59.79 | 59.19 | 59.25 | 5,712 | +0.00(+0.00%) |
Oct 28, 2010 | 59.60 | 59.60 | 59.10 | 59.25 | 4,623 | +0.27(+0.46%) |
Oct 27, 2010 | 59.04 | 59.15 | 58.58 | 58.98 | 5,586 | -1.12(-1.86%) |
Oct 25, 2010 | 60.51 | 60.51 | 59.90 | 60.10 | 17,924 | +0.10(+0.17%) |
Oct 22, 2010 | 60.35 | 60.40 | 59.97 | 60.00 | 2,885 | +0.50(+0.84%) |
Oct 21, 2010 | 60.75 | 60.75 | 59.40 | 59.50 | 5,465 | -2.75(-4.42%) |
Oct 20, 2010 | 61.70 | 62.57 | 61.54 | 62.25 | 18,183 | +1.42(+2.33%) |
Oct 19, 2010 | 61.35 | 61.35 | 60.70 | 60.83 | 3,085 | -1.87(-2.98%) |
Oct 18, 2010 | 62.10 | 62.70 | 62.10 | 62.70 | 3,525 | +0.95(+1.54%) |
Oct 15, 2010 | 62.10 | 62.17 | 61.43 | 61.75 | 8,049 | +0.11(+0.18%) |
Oct 14, 2010 | 61.75 | 62.00 | 61.30 | 61.64 | 9,390 | +0.44(+0.72%) |
Oct 13, 2010 | 61.35 | 61.55 | 61.20 | 61.20 | 6,947 | -0.38(-0.62%) |
Oct 12, 2010 | 61.08 | 61.90 | 60.62 | 61.58 | 7,616 | -0.55(-0.89%) |
Oct 11, 2010 | 61.91 | 62.20 | 61.80 | 62.13 | 56,493 | -0.83(-1.32%) |
Oct 08, 2010 | 62.60 | 63.03 | 62.43 | 62.96 | 19,142 | +0.36(+0.58%) |
Oct 07, 2010 | 63.00 | 63.00 | 62.40 | 62.60 | 11,850 | +0.30(+0.48%) |
Oct 06, 2010 | 62.49 | 62.73 | 62.25 | 62.30 | 4,664 | +0.10(+0.16%) |
Oct 05, 2010 | 61.53 | 62.20 | 61.29 | 62.20 | 7,286 | +2.05(+3.41%) |
Oct 04, 2010 | 60.60 | 60.70 | 60.09 | 60.15 | 5,332 | -0.70(-1.15%) |
Oct 01, 2010 | 61.05 | 61.06 | 60.18 | 60.85 | 11,607 | -0.95(-1.54%) |
Sep 30, 2010 | 62.25 | 62.38 | 61.15 | 61.80 | 7,621 | -0.60(-0.96%) |
Sep 29, 2010 | 62.40 | 62.83 | 62.40 | 62.40 | 9,985 | +0.31(+0.50%) |
Sep 28, 2010 | 60.98 | 62.30 | 60.85 | 62.09 | 13,863 | -0.76(-1.21%) |
Sep 27, 2010 | 63.15 | 63.46 | 62.85 | 62.85 | 160,946 | +0.25(+0.40%) |
Sep 24, 2010 | 62.89 | 62.89 | 62.40 | 62.60 | 10,474 | +1.75(+2.88%) |
Sep 23, 2010 | 60.57 | 61.30 | 60.40 | 60.85 | 30,141 | -1.00(-1.62%) |
Sep 22, 2010 | 62.27 | 62.58 | 61.50 | 61.85 | 18,308 | +0.65(+1.06%) |
Sep 21, 2010 | 60.97 | 61.80 | 60.60 | 61.20 | 501,837 | +0.70(+1.16%) |
Sep 20, 2010 | 59.73 | 60.79 | 59.73 | 60.50 | 334,438 | +1.25(+2.11%) |
Sep 17, 2010 | 59.37 | 59.50 | 58.99 | 59.25 | 15,316 | -0.55(-0.92%) |
Sep 15, 2010 | 59.25 | 59.80 | 59.10 | 59.80 | 114,053 | -0.02(-0.03%) |
Sep 14, 2010 | 59.20 | 60.20 | 59.09 | 59.82 | 26,287 | +0.92(+1.56%) |
Sep 13, 2010 | 58.16 | 59.06 | 58.16 | 58.90 | 12,964 | +2.05(+3.61%) |
Sep 10, 2010 | 56.90 | 57.26 | 56.85 | 56.85 | 4,035 | +0.18(+0.32%) |
Sep 09, 2010 | 57.53 | 57.53 | 56.45 | 56.67 | 7,207 | +1.12(+2.02%) |
Sep 08, 2010 | 55.43 | 56.05 | 55.43 | 55.55 | 142,579 | +0.78(+1.42%) |
Sep 07, 2010 | 55.50 | 55.50 | 54.75 | 54.77 | 4,511 | -0.78(-1.40%) |
Sep 03, 2010 | 55.70 | 55.91 | 55.30 | 55.55 | 206,884 | -0.10(-0.18%) |
Sep 02, 2010 | 55.15 | 55.65 | 55.15 | 55.65 | 17,367 | +1.55(+2.87%) |
Sep 01, 2010 | 53.84 | 54.33 | 53.84 | 54.10 | 6,295 | +1.50(+2.85%) |
Aug 31, 2010 | 52.10 | 52.87 | 52.04 | 52.60 | 9,997 | +0.71(+1.37%) |
Aug 30, 2010 | 52.15 | 52.50 | 51.87 | 51.89 | 9,540 | -0.81(-1.54%) |
Aug 27, 2010 | 52.64 | 53.05 | 52.07 | 52.70 | 7,067 | +0.58(+1.11%) |
Aug 26, 2010 | 52.60 | 52.75 | 51.90 | 52.12 | 9,463 | -0.08(-0.15%) |
Aug 25, 2010 | 51.84 | 52.38 | 51.75 | 52.20 | 18,560 | +0.15(+0.29%) |
Aug 24, 2010 | 52.02 | 52.43 | 51.55 | 52.05 | 6,820 | -1.74(-3.23%) |
Aug 23, 2010 | 54.05 | 54.27 | 53.63 | 53.79 | 10,623 | -0.66(-1.21%) |
Aug 20, 2010 | 54.50 | 54.63 | 54.05 | 54.45 | 12,227 | -1.27(-2.28%) |
Aug 19, 2010 | 56.60 | 56.70 | 55.36 | 55.72 | 104,968 | -0.68(-1.21%) |
Aug 18, 2010 | 56.33 | 56.80 | 56.15 | 56.40 | 13,235 | +0.00(+0.00%) |
Aug 17, 2010 | 56.37 | 56.74 | 56.25 | 56.40 | 8,079 | +0.60(+1.08%) |
Aug 16, 2010 | 55.44 | 56.07 | 55.36 | 55.80 | 27,854 | +0.65(+1.18%) |
Aug 13, 2010 | 55.10 | 55.39 | 54.85 | 55.15 | 7,636 | +0.05(+0.09%) |
Aug 12, 2010 | 55.31 | 55.72 | 55.05 | 55.10 | 7,038 | -1.00(-1.78%) |
Aug 11, 2010 | 57.05 | 57.05 | 56.05 | 56.10 | 19,188 | -3.40(-5.71%) |
Aug 10, 2010 | 59.15 | 59.95 | 58.90 | 59.50 | 7,307 | -0.60(-1.00%) |
Aug 09, 2010 | 60.32 | 60.32 | 60.09 | 60.10 | 6,380 | -0.48(-0.79%) |
Aug 06, 2010 | 60.81 | 61.10 | 60.32 | 60.58 | 4,712 | -0.31(-0.51%) |
Aug 05, 2010 | 60.83 | 61.06 | 60.64 | 60.89 | 4,749 | +0.04(+0.07%) |
Aug 04, 2010 | 61.05 | 61.25 | 60.51 | 60.85 | 4,507 | -0.16(-0.26%) |
Aug 03, 2010 | 60.90 | 61.23 | 60.82 | 61.01 | 7,494 | -0.18(-0.29%) |
Aug 02, 2010 | 60.76 | 61.47 | 60.73 | 61.19 | 13,624 | +2.16(+3.66%) |
Jul 30, 2010 | 58.42 | 59.36 | 58.40 | 59.03 | 11,074 | -0.12(-0.20%) |
Jul 29, 2010 | 60.45 | 60.55 | 59.15 | 59.15 | 9,965 | +0.30(+0.51%) |
Jul 28, 2010 | 59.09 | 59.35 | 58.85 | 58.85 | 10,322 | +0.10(+0.17%) |
Jul 27, 2010 | 59.00 | 59.15 | 58.35 | 58.75 | 12,751 | -0.20(-0.34%) |
Jul 26, 2010 | 58.75 | 58.95 | 58.45 | 58.95 | 27,255 | +0.75(+1.29%) |
Jul 23, 2010 | 59.10 | 59.10 | 57.70 | 58.20 | 15,641 | +1.20(+2.11%) |
Jul 22, 2010 | 56.25 | 57.28 | 56.25 | 57.00 | 15,834 | +2.25(+4.11%) |
Jul 21, 2010 | 55.45 | 55.88 | 54.61 | 54.75 | 8,089 | -0.95(-1.71%) |
Jul 20, 2010 | 54.81 | 55.74 | 54.81 | 55.70 | 13,984 | -0.52(-0.92%) |
Jul 19, 2010 | 56.64 | 56.69 | 55.85 | 56.22 | 10,110 | -0.32(-0.57%) |
Jul 16, 2010 | 57.49 | 57.56 | 56.25 | 56.54 | 17,744 | -0.71(-1.24%) |
Jul 15, 2010 | 57.85 | 57.85 | 56.86 | 57.25 | 8,380 | +0.01(+0.02%) |
Jul 14, 2010 | 56.50 | 57.40 | 56.50 | 57.24 | 18,933 | +0.39(+0.69%) |
Jul 13, 2010 | 56.58 | 57.20 | 56.53 | 56.85 | 6,277 | +2.55(+4.70%) |
Jul 12, 2010 | 54.24 | 54.60 | 54.24 | 54.30 | 6,725 | -0.20(-0.37%) |
Jul 09, 2010 | 54.25 | 54.70 | 54.16 | 54.50 | 9,651 | +0.10(+0.18%) |
Jul 08, 2010 | 54.56 | 54.62 | 53.90 | 54.40 | 9,855 | +0.05(+0.09%) |
Jul 07, 2010 | 53.37 | 54.35 | 53.32 | 54.35 | 8,154 | +0.85(+1.59%) |
Jul 06, 2010 | 54.40 | 54.65 | 53.35 | 53.50 | 12,828 | +0.30(+0.56%) |
Jul 02, 2010 | 53.90 | 54.06 | 52.85 | 53.20 | 26,841 | +0.15(+0.28%) |
Jul 01, 2010 | 53.05 | 53.33 | 52.07 | 53.05 | 22,136 | +1.30(+2.51%) |
Jun 30, 2010 | 52.34 | 52.85 | 51.75 | 51.75 | 6,945 | -0.71(-1.35%) |
Jun 29, 2010 | 52.75 | 52.85 | 52.20 | 52.46 | 10,870 | -2.29(-4.18%) |
Jun 25, 2010 | 54.54 | 54.95 | 54.25 | 54.75 | 17,459 | -0.40(-0.73%) |
Jun 24, 2010 | 55.55 | 56.00 | 55.15 | 55.15 | 22,452 | -0.75(-1.34%) |
Jun 23, 2010 | 56.00 | 56.10 | 55.25 | 55.90 | 19,281 | +0.50(+0.90%) |
Jun 22, 2010 | 56.20 | 56.60 | 55.40 | 55.40 | 24,244 | -0.40(-0.72%) |
Jun 21, 2010 | 56.96 | 57.10 | 55.70 | 55.80 | 20,740 | +0.22(+0.40%) |
Jun 18, 2010 | 55.45 | 55.92 | 55.30 | 55.58 | 6,030 | +0.28(+0.51%) |
Jun 17, 2010 | 54.95 | 55.40 | 54.77 | 55.30 | 21,119 | +1.60(+2.98%) |
Jun 16, 2010 | 53.24 | 54.10 | 53.24 | 53.70 | 7,932 | +0.00(+0.00%) |
Jun 15, 2010 | 52.95 | 53.80 | 52.81 | 53.70 | 17,764 | +1.60(+3.07%) |
Jun 14, 2010 | 52.78 | 53.00 | 52.10 | 52.10 | 5,698 | +0.39(+0.75%) |
Jun 11, 2010 | 51.38 | 52.07 | 51.38 | 51.71 | 5,884 | -0.49(-0.94%) |
Jun 10, 2010 | 52.00 | 52.56 | 51.55 | 52.20 | 11,282 | +2.43(+4.88%) |
Jun 09, 2010 | 50.10 | 50.75 | 49.77 | 49.77 | 10,393 | -0.02(-0.04%) |
Jun 08, 2010 | 49.45 | 49.79 | 49.00 | 49.79 | 15,887 | -0.17(-0.34%) |
Jun 07, 2010 | 50.41 | 50.53 | 49.70 | 49.96 | 7,985 | -0.33(-0.66%) |
Jun 04, 2010 | 51.26 | 51.63 | 50.29 | 50.29 | 16,794 | -1.56(-3.01%) |
Jun 03, 2010 | 52.65 | 52.85 | 51.65 | 51.85 | 9,666 | -0.25(-0.48%) |
Jun 02, 2010 | 51.00 | 52.10 | 50.80 | 52.10 | 17,810 | +1.50(+2.96%) |
Jun 01, 2010 | 49.93 | 51.82 | 49.87 | 50.60 | 12,683 | -0.45(-0.88%) |
May 28, 2010 | 52.05 | 52.05 | 50.55 | 51.05 | 9,764 | -1.00(-1.92%) |
May 27, 2010 | 51.05 | 52.15 | 51.05 | 52.05 | 10,249 | +2.70(+5.47%) |
May 26, 2010 | 50.25 | 50.61 | 49.35 | 49.35 | 24,342 | -0.01(-0.02%) |
May 25, 2010 | 48.22 | 49.70 | 48.00 | 49.36 | 33,310 | -0.59(-1.18%) |
May 24, 2010 | 50.48 | 50.90 | 49.95 | 49.95 | 9,857 | -1.20(-2.35%) |
May 21, 2010 | 50.15 | 51.74 | 50.15 | 51.15 | 12,434 | +0.45(+0.89%) |
May 20, 2010 | 49.75 | 51.69 | 49.70 | 50.70 | 23,394 | -1.65(-3.16%) |
May 19, 2010 | 51.95 | 52.60 | 51.50 | 52.35 | 16,893 | +0.70(+1.36%) |
May 18, 2010 | 53.25 | 53.91 | 51.06 | 51.65 | 10,755 | -0.95(-1.81%) |
May 17, 2010 | 52.70 | 52.87 | 51.41 | 52.60 | 12,115 | -0.20(-0.38%) |
May 14, 2010 | 53.60 | 53.60 | 52.10 | 52.80 | 15,795 | -1.55(-2.85%) |
May 13, 2010 | 54.58 | 55.02 | 54.20 | 54.35 | 18,686 | +0.26(+0.48%) |
May 12, 2010 | 53.74 | 54.56 | 53.74 | 54.09 | 16,271 | +0.84(+1.58%) |
May 11, 2010 | 54.32 | 54.49 | 53.25 | 53.25 | 12,007 | -1.64(-2.99%) |
May 10, 2010 | 54.99 | 55.00 | 54.30 | 54.89 | 14,996 | +3.54(+6.89%) |
May 07, 2010 | 52.73 | 53.05 | 50.85 | 51.35 | 15,345 | -1.04(-1.99%) |
May 06, 2010 | 54.49 | 54.68 | 50.85 | 52.39 | 23,473 | -1.61(-2.98%) |
May 05, 2010 | 54.40 | 54.75 | 53.65 | 54.00 | 17,140 | -1.90(-3.40%) |
May 04, 2010 | 57.55 | 57.61 | 55.75 | 55.90 | 9,170 | -3.87(-6.47%) |