Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 65.65 | 67.03 | 65.56 | 67.00 | 1,251,365 | +1.54(+2.36%) |
Jan 28, 2011 | 66.78 | 66.94 | 65.38 | 65.46 | 1,353,781 | -1.26(-1.89%) |
Jan 27, 2011 | 66.05 | 66.90 | 65.78 | 66.72 | 1,253,769 | +0.93(+1.42%) |
Jan 26, 2011 | 65.79 | 66.19 | 65.29 | 65.78 | 1,050,716 | +0.16(+0.24%) |
Jan 25, 2011 | 64.34 | 65.62 | 64.28 | 65.62 | 987,453 | +1.00(+1.54%) |
Jan 24, 2011 | 64.68 | 64.92 | 64.10 | 64.63 | 1,342,816 | -0.25(-0.38%) |
Jan 21, 2011 | 64.28 | 64.87 | 63.74 | 64.87 | 1,230,409 | +0.96(+1.50%) |
Jan 20, 2011 | 63.48 | 64.34 | 63.48 | 63.91 | 1,061,010 | +0.21(+0.33%) |
Jan 19, 2011 | 63.91 | 64.06 | 63.46 | 63.70 | 1,295,006 | -0.75(-1.16%) |
Jan 18, 2011 | 63.71 | 64.46 | 63.53 | 64.45 | 978,363 | +0.69(+1.08%) |
Jan 14, 2011 | 62.77 | 63.77 | 62.63 | 63.77 | 910,579 | +0.84(+1.33%) |
Jan 13, 2011 | 62.36 | 63.27 | 62.25 | 62.93 | 736,704 | +0.65(+1.05%) |
Jan 12, 2011 | 62.37 | 62.48 | 61.85 | 62.28 | 969,646 | +0.34(+0.55%) |
Jan 11, 2011 | 62.48 | 62.58 | 61.57 | 61.94 | 756,956 | -0.23(-0.37%) |
Jan 10, 2011 | 62.28 | 62.46 | 61.45 | 62.17 | 898,825 | -0.38(-0.61%) |
Jan 07, 2011 | 62.90 | 63.00 | 62.19 | 62.55 | 922,462 | +0.05(+0.09%) |
Jan 06, 2011 | 62.63 | 62.95 | 62.15 | 62.49 | 953,696 | +0.01(+0.01%) |
Jan 05, 2011 | 62.01 | 62.72 | 62.01 | 62.49 | 1,388,148 | +0.40(+0.64%) |
Jan 04, 2011 | 63.65 | 63.89 | 61.92 | 62.09 | 1,633,913 | -1.56(-2.45%) |
Jan 03, 2011 | 62.83 | 63.74 | 62.81 | 63.65 | 1,501,723 | +1.30(+2.08%) |
Dec 31, 2010 | 62.36 | 62.88 | 62.24 | 62.35 | 575,030 | -0.02(-0.03%) |
Dec 30, 2010 | 62.59 | 62.80 | 62.36 | 62.37 | 592,045 | -0.18(-0.29%) |
Dec 29, 2010 | 62.72 | 62.92 | 62.38 | 62.56 | 639,451 | +0.02(+0.03%) |
Dec 28, 2010 | 62.35 | 62.60 | 61.89 | 62.54 | 634,899 | +0.19(+0.31%) |
Dec 27, 2010 | 61.61 | 62.37 | 61.44 | 62.35 | 593,410 | +0.71(+1.15%) |
Dec 23, 2010 | 61.87 | 62.29 | 61.58 | 61.64 | 663,429 | -0.39(-0.62%) |
Dec 22, 2010 | 61.74 | 62.36 | 61.65 | 62.03 | 920,867 | +0.26(+0.43%) |
Dec 21, 2010 | 61.96 | 61.99 | 61.37 | 61.76 | 958,423 | +0.14(+0.22%) |
Dec 20, 2010 | 60.54 | 62.07 | 60.51 | 61.63 | 1,339,273 | +1.25(+2.08%) |
Dec 17, 2010 | 59.99 | 60.72 | 59.77 | 60.37 | 2,600,626 | +0.49(+0.81%) |
Dec 16, 2010 | 60.56 | 60.73 | 59.66 | 59.89 | 1,409,568 | -0.50(-0.83%) |
Dec 15, 2010 | 60.84 | 61.50 | 60.34 | 60.39 | 1,412,439 | -0.61(-1.00%) |
Dec 14, 2010 | 61.07 | 61.90 | 60.74 | 61.00 | 1,322,427 | -0.07(-0.11%) |
Dec 13, 2010 | 60.86 | 61.58 | 60.65 | 61.07 | 1,771,439 | -0.17(-0.27%) |
Dec 10, 2010 | 60.56 | 61.36 | 60.44 | 61.23 | 1,409,108 | +0.87(+1.43%) |
Dec 09, 2010 | 60.54 | 60.71 | 60.22 | 60.37 | 2,064,979 | +0.24(+0.40%) |
Dec 08, 2010 | 60.82 | 60.96 | 59.78 | 60.13 | 1,960,375 | -0.71(-1.17%) |
Dec 07, 2010 | 60.99 | 61.11 | 60.51 | 60.84 | 1,935,786 | +0.50(+0.83%) |
Dec 06, 2010 | 60.26 | 60.52 | 59.71 | 60.34 | 1,959,549 | -0.15(-0.24%) |
Dec 03, 2010 | 60.31 | 60.55 | 59.64 | 60.49 | 1,287,075 | -0.07(-0.11%) |
Dec 02, 2010 | 59.87 | 60.61 | 59.20 | 60.56 | 2,240,677 | +0.66(+1.10%) |
Dec 01, 2010 | 59.75 | 59.95 | 58.99 | 59.90 | 1,742,649 | +0.98(+1.67%) |
Nov 30, 2010 | 58.68 | 59.24 | 58.55 | 58.92 | 2,582,027 | -0.52(-0.88%) |
Nov 29, 2010 | 59.37 | 59.57 | 58.62 | 59.44 | 1,391,943 | -0.34(-0.56%) |
Nov 26, 2010 | 59.45 | 60.14 | 59.45 | 59.78 | 680,961 | -0.26(-0.43%) |
Nov 24, 2010 | 59.35 | 60.03 | 60.03 | 60.03 | 1,422,443 | +0.99(+1.68%) |
Nov 23, 2010 | 58.94 | 59.44 | 58.73 | 59.04 | 1,438,053 | -0.74(-1.23%) |
Nov 22, 2010 | 59.48 | 59.90 | 58.96 | 59.78 | 1,707,583 | +0.58(+0.98%) |
Nov 19, 2010 | 58.73 | 59.28 | 58.33 | 59.20 | 1,549,316 | +0.54(+0.91%) |
Nov 18, 2010 | 58.99 | 59.14 | 58.56 | 58.66 | 1,478,942 | +0.40(+0.68%) |
Nov 17, 2010 | 58.13 | 58.85 | 57.70 | 58.26 | 1,294,021 | +0.26(+0.45%) |
Nov 16, 2010 | 60.12 | 60.31 | 57.81 | 58.00 | 3,279,813 | -2.74(-4.51%) |
Nov 15, 2010 | 61.91 | 62.49 | 60.68 | 60.74 | 1,594,924 | -0.96(-1.55%) |
Nov 12, 2010 | 62.09 | 62.65 | 61.61 | 61.70 | 1,416,121 | -0.80(-1.28%) |
Nov 11, 2010 | 62.31 | 62.84 | 62.02 | 62.50 | 1,168,904 | -0.32(-0.50%) |
Nov 10, 2010 | 61.81 | 62.93 | 61.81 | 62.81 | 1,989,872 | +1.07(+1.73%) |
Nov 09, 2010 | 63.78 | 63.78 | 61.33 | 61.75 | 2,791,417 | -1.77(-2.78%) |
Nov 08, 2010 | 63.84 | 63.97 | 63.33 | 63.51 | 1,304,944 | -0.37(-0.57%) |
Nov 05, 2010 | 64.06 | 64.72 | 63.19 | 63.88 | 1,088,431 | -0.10(-0.15%) |
Nov 04, 2010 | 62.95 | 64.01 | 62.54 | 63.98 | 1,949,814 | +1.71(+2.74%) |
Nov 03, 2010 | 63.35 | 63.35 | 62.06 | 62.27 | 1,332,482 | -0.74(-1.18%) |
Nov 02, 2010 | 63.00 | 63.27 | 62.84 | 63.01 | 1,041,087 | +0.39(+0.62%) |
Nov 01, 2010 | 60.99 | 62.81 | 60.95 | 62.62 | 1,758,374 | +2.11(+3.49%) |
Oct 29, 2010 | 60.90 | 61.10 | 60.50 | 60.51 | 1,843,401 | -0.40(-0.66%) |
Oct 28, 2010 | 61.33 | 61.61 | 60.27 | 60.92 | 1,420,497 | -0.09(-0.15%) |
Oct 27, 2010 | 61.47 | 61.94 | 60.84 | 61.01 | 1,971,689 | -1.38(-2.21%) |
Oct 25, 2010 | 63.24 | 63.35 | 62.23 | 62.39 | 1,348,617 | -0.48(-0.77%) |
Oct 22, 2010 | 62.84 | 63.43 | 62.41 | 62.87 | 1,218,665 | +0.13(+0.21%) |
Oct 21, 2010 | 62.95 | 63.19 | 62.33 | 62.73 | 766,076 | +0.15(+0.23%) |
Oct 20, 2010 | 61.57 | 62.94 | 61.32 | 62.59 | 1,465,741 | +1.11(+1.81%) |
Oct 19, 2010 | 61.45 | 62.15 | 61.06 | 61.48 | 1,529,185 | -0.68(-1.10%) |
Oct 18, 2010 | 61.35 | 62.16 | 61.35 | 62.16 | 1,343,946 | +0.59(+0.95%) |
Oct 15, 2010 | 62.72 | 62.90 | 61.47 | 61.57 | 1,454,775 | -0.73(-1.17%) |
Oct 14, 2010 | 61.76 | 62.78 | 61.64 | 62.31 | 1,727,305 | +0.53(+0.86%) |
Oct 13, 2010 | 61.04 | 62.26 | 60.75 | 61.78 | 1,681,867 | +1.01(+1.67%) |
Oct 12, 2010 | 59.81 | 60.86 | 59.61 | 60.76 | 1,471,582 | +0.82(+1.36%) |
Oct 11, 2010 | 59.68 | 59.95 | 59.39 | 59.95 | 1,147,130 | +0.38(+0.63%) |
Oct 08, 2010 | 59.57 | 59.70 | 59.01 | 59.57 | 1,738,615 | +0.33(+0.56%) |
Oct 07, 2010 | 59.12 | 59.43 | 58.82 | 59.24 | 1,943,936 | +0.48(+0.81%) |
Oct 06, 2010 | 59.43 | 59.55 | 58.62 | 58.76 | 2,660,712 | -0.99(-1.66%) |
Oct 05, 2010 | 60.00 | 60.46 | 59.51 | 59.76 | 3,092,660 | +0.31(+0.52%) |
Oct 04, 2010 | 59.54 | 59.85 | 59.21 | 59.45 | 2,002,287 | -0.31(-0.52%) |
Oct 01, 2010 | 59.76 | 59.77 | 58.77 | 59.76 | 1,852,755 | +0.57(+0.97%) |
Sep 30, 2010 | 59.18 | 60.13 | 58.99 | 59.19 | 7,124 | +0.01(+0.02%) |
Sep 29, 2010 | 59.56 | 59.76 | 58.90 | 59.17 | 1,760,229 | -0.82(-1.36%) |
Sep 28, 2010 | 60.96 | 60.96 | 59.12 | 59.99 | 12,551 | -0.40(-0.67%) |
Sep 27, 2010 | 61.59 | 61.60 | 60.24 | 60.39 | 1,529,897 | -1.19(-1.93%) |
Sep 24, 2010 | 60.37 | 61.70 | 60.20 | 61.58 | 2,006,746 | +1.96(+3.29%) |
Sep 23, 2010 | 59.62 | 61.54 | 59.60 | 59.62 | 2,718,095 | -2.06(-3.34%) |
Sep 22, 2010 | 61.51 | 62.22 | 61.46 | 61.68 | 3,139,522 | +0.05(+0.09%) |
Sep 21, 2010 | 63.34 | 63.50 | 61.57 | 61.62 | 2,443,602 | -1.70(-2.69%) |
Sep 20, 2010 | 62.48 | 63.47 | 62.12 | 63.33 | 1,911,475 | +0.68(+1.09%) |
Sep 17, 2010 | 62.64 | 63.37 | 62.45 | 62.64 | 1,877,621 | -0.87(-1.36%) |
Sep 15, 2010 | 62.78 | 63.64 | 62.54 | 63.51 | 1,379,093 | +0.38(+0.61%) |
Sep 14, 2010 | 63.09 | 63.51 | 62.55 | 63.12 | 1,318,463 | -0.07(-0.11%) |
Sep 13, 2010 | 62.89 | 63.22 | 61.82 | 63.19 | 1,536,918 | +1.37(+2.22%) |
Sep 10, 2010 | 61.50 | 62.10 | 61.10 | 61.82 | 1,007,773 | +0.53(+0.87%) |
Sep 09, 2010 | 62.56 | 63.03 | 61.00 | 61.29 | 2,226 | -0.68(-1.09%) |
Sep 08, 2010 | 62.38 | 62.73 | 61.73 | 61.96 | 21,238 | -0.17(-0.27%) |
Sep 07, 2010 | 62.18 | 63.10 | 62.05 | 62.13 | 246 | -0.57(-0.91%) |
Sep 03, 2010 | 62.02 | 62.70 | 61.99 | 62.70 | 1,800,282 | +0.68(+1.10%) |
Sep 02, 2010 | 61.11 | 62.02 | 60.79 | 62.02 | 20,088 | +1.13(+1.85%) |
Sep 01, 2010 | 60.04 | 61.01 | 59.72 | 60.89 | 2,692,406 | +1.54(+2.59%) |
Aug 31, 2010 | 59.31 | 59.54 | 58.44 | 59.36 | 2,809 | +0.20(+0.34%) |
Aug 30, 2010 | 58.82 | 59.75 | 58.82 | 59.16 | 1,523,960 | -0.10(-0.17%) |
Aug 27, 2010 | 59.26 | 59.31 | 57.78 | 59.26 | 1,666,172 | +0.31(+0.53%) |
Aug 26, 2010 | 59.51 | 59.76 | 58.48 | 58.94 | 3,120 | -0.33(-0.56%) |
Aug 25, 2010 | 58.01 | 59.56 | 57.93 | 59.28 | 4,458 | +1.13(+1.95%) |
Aug 24, 2010 | 57.93 | 58.70 | 57.64 | 58.15 | 309 | -0.57(-0.97%) |
Aug 23, 2010 | 59.39 | 59.68 | 58.71 | 58.71 | 940,424 | -0.44(-0.74%) |
Aug 20, 2010 | 59.13 | 59.58 | 58.58 | 59.15 | 1,488,332 | -0.50(-0.83%) |
Aug 19, 2010 | 61.13 | 61.25 | 59.13 | 59.65 | 309 | -1.75(-2.86%) |
Aug 18, 2010 | 61.98 | 61.98 | 61.31 | 61.40 | 165 | -0.52(-0.84%) |
Aug 17, 2010 | 60.12 | 61.98 | 59.76 | 61.92 | 1,336 | +2.34(+3.93%) |
Aug 16, 2010 | 59.14 | 59.91 | 58.93 | 59.58 | 997,100 | +0.18(+0.31%) |
Aug 13, 2010 | 59.40 | 59.97 | 58.89 | 59.40 | 1,583,089 | +0.20(+0.34%) |
Aug 12, 2010 | 58.92 | 59.60 | 58.70 | 59.20 | 1,467,417 | -0.38(-0.63%) |
Aug 11, 2010 | 59.81 | 60.52 | 59.32 | 59.57 | 1,693,504 | -1.26(-2.08%) |
Aug 10, 2010 | 60.81 | 61.50 | 60.26 | 60.84 | 45,553 | -0.41(-0.66%) |
Aug 09, 2010 | 60.26 | 61.35 | 60.11 | 61.24 | 1,455,968 | +1.13(+1.88%) |
Aug 06, 2010 | 60.11 | 61.03 | 59.14 | 60.11 | 1,767,675 | -1.05(-1.71%) |
Aug 05, 2010 | 61.30 | 61.93 | 60.92 | 61.16 | 1,634 | -0.55(-0.89%) |
Aug 04, 2010 | 61.64 | 61.96 | 60.89 | 61.71 | 1,357,756 | +0.37(+0.60%) |
Aug 03, 2010 | 61.13 | 61.82 | 60.84 | 61.34 | 4,458 | -0.21(-0.34%) |
Aug 02, 2010 | 60.09 | 61.63 | 60.09 | 61.55 | 1,787,206 | +2.18(+3.67%) |
Jul 30, 2010 | 59.37 | 60.15 | 58.87 | 59.37 | 2,381,722 | -0.34(-0.57%) |
Jul 29, 2010 | 60.23 | 60.75 | 59.44 | 59.71 | 1,930,498 | +0.01(+0.01%) |
Jul 28, 2010 | 59.71 | 60.24 | 59.24 | 59.71 | 3,295 | -0.07(-0.11%) |
Jul 27, 2010 | 59.77 | 60.36 | 58.76 | 59.77 | 2,475 | +0.06(+0.10%) |
Jul 26, 2010 | 58.30 | 59.79 | 58.12 | 59.71 | 1,610,794 | +1.22(+2.09%) |
Jul 23, 2010 | 57.83 | 58.51 | 57.15 | 58.49 | 1,696,862 | +0.35(+0.60%) |
Jul 22, 2010 | 56.88 | 58.54 | 56.79 | 58.14 | 2,419,568 | +1.91(+3.39%) |
Jul 21, 2010 | 57.70 | 57.70 | 55.94 | 56.23 | 2,145,580 | -0.93(-1.62%) |
Jul 20, 2010 | 57.16 | 57.20 | 54.77 | 57.16 | 2,184,384 | +1.33(+2.37%) |
Jul 19, 2010 | 55.30 | 56.04 | 54.58 | 55.83 | 1,613,462 | +0.54(+0.97%) |
Jul 16, 2010 | 55.30 | 57.06 | 55.02 | 55.30 | 3,117,776 | -2.02(-3.52%) |
Jul 15, 2010 | 57.81 | 57.92 | 56.58 | 57.31 | 1,861,359 | -0.48(-0.83%) |
Jul 14, 2010 | 57.42 | 58.22 | 57.11 | 57.79 | 26,551 | +0.02(+0.03%) |
Jul 13, 2010 | 56.61 | 57.98 | 56.61 | 57.77 | 2,354,154 | +1.56(+2.77%) |
Jul 12, 2010 | 55.85 | 56.34 | 55.42 | 56.22 | 1,461,058 | +0.31(+0.56%) |
Jul 09, 2010 | 55.90 | 55.95 | 54.99 | 55.90 | 1,689,510 | +0.67(+1.21%) |
Jul 08, 2010 | 54.96 | 55.24 | 54.33 | 55.24 | 6,785 | +0.77(+1.42%) |
Jul 07, 2010 | 52.02 | 54.47 | 52.02 | 54.46 | 3,178,318 | +2.55(+4.92%) |
Jul 06, 2010 | 51.91 | 53.67 | 51.46 | 51.91 | 3,362 | -0.54(-1.04%) |
Jul 02, 2010 | 52.45 | 53.66 | 52.27 | 52.45 | 1,820,182 | -0.82(-1.53%) |
Jul 01, 2010 | 53.27 | 53.76 | 52.23 | 53.27 | 2,446,695 | +0.07(+0.14%) |
Jun 30, 2010 | 54.12 | 54.55 | 53.00 | 53.20 | 25,599 | -0.94(-1.74%) |
Jun 29, 2010 | 54.14 | 55.04 | 53.69 | 54.14 | 2,554 | -2.31(-4.08%) |
Jun 25, 2010 | 56.45 | 56.64 | 55.12 | 56.45 | 3,802,876 | +1.28(+2.31%) |
Jun 24, 2010 | 56.02 | 56.31 | 55.10 | 55.17 | 2,134,886 | -1.22(-2.16%) |
Jun 23, 2010 | 55.58 | 56.89 | 55.38 | 56.38 | 3,322,122 | +0.81(+1.46%) |
Jun 22, 2010 | 56.19 | 56.69 | 55.47 | 55.57 | 23,203 | -0.60(-1.07%) |
Jun 21, 2010 | 57.41 | 57.49 | 55.94 | 56.17 | 1,662,001 | -0.60(-1.06%) |
Jun 18, 2010 | 56.77 | 57.06 | 56.42 | 56.77 | 2,812,556 | -0.01(-0.02%) |
Jun 17, 2010 | 56.63 | 56.98 | 56.37 | 56.78 | 2,343,796 | +0.08(+0.15%) |
Jun 16, 2010 | 56.51 | 57.10 | 56.09 | 56.70 | 2,283,061 | +0.04(+0.07%) |
Jun 15, 2010 | 55.69 | 56.71 | 55.31 | 56.66 | 2,719,358 | +1.28(+2.32%) |
Jun 14, 2010 | 55.50 | 55.97 | 55.01 | 55.37 | 3,068,743 | +0.15(+0.26%) |
Jun 11, 2010 | 54.06 | 55.32 | 53.52 | 55.23 | 2,190,812 | +0.65(+1.19%) |
Jun 10, 2010 | 53.38 | 54.64 | 52.97 | 54.58 | 19,744 | +1.89(+3.59%) |
Jun 09, 2010 | 53.29 | 54.20 | 52.45 | 52.69 | 2,579,383 | -0.22(-0.41%) |
Jun 08, 2010 | 52.00 | 53.11 | 51.01 | 52.91 | 3,301,523 | +0.97(+1.86%) |
Jun 07, 2010 | 52.85 | 53.61 | 51.89 | 51.94 | 3,111,849 | -0.67(-1.28%) |
Jun 04, 2010 | 52.61 | 54.77 | 52.37 | 52.61 | 3,098,515 | -2.93(-5.27%) |
Jun 03, 2010 | 55.97 | 55.97 | 54.87 | 55.54 | 1,656,402 | -0.16(-0.29%) |
Jun 02, 2010 | 54.95 | 55.74 | 54.16 | 55.70 | 107,551 | +1.01(+1.84%) |
Jun 01, 2010 | 54.90 | 55.85 | 53.98 | 54.70 | 2,404,001 | -0.90(-1.62%) |
May 28, 2010 | 55.60 | 56.47 | 55.46 | 55.60 | 2,511,531 | -0.86(-1.52%) |
May 27, 2010 | 55.57 | 56.54 | 54.77 | 56.45 | 3,529,834 | +1.88(+3.45%) |
May 26, 2010 | 54.06 | 55.03 | 53.62 | 54.57 | 5,165 | +0.64(+1.18%) |
May 25, 2010 | 52.23 | 54.01 | 51.45 | 53.93 | 3,578,730 | +0.61(+1.15%) |
May 24, 2010 | 54.31 | 54.64 | 53.30 | 53.32 | 2,849,534 | -0.94(-1.74%) |
May 21, 2010 | 51.55 | 54.38 | 51.34 | 54.26 | 4,521,906 | +2.06(+3.95%) |
May 20, 2010 | 52.61 | 53.77 | 52.10 | 52.20 | 23,174 | -2.26(-4.15%) |
May 19, 2010 | 54.45 | 55.49 | 53.51 | 54.46 | 3,186,535 | -0.23(-0.42%) |
May 18, 2010 | 56.92 | 56.97 | 54.53 | 54.69 | 17,665 | -1.74(-3.08%) |
May 17, 2010 | 56.61 | 57.21 | 55.16 | 56.43 | 2,336,598 | +0.14(+0.26%) |
May 14, 2010 | 56.28 | 58.17 | 55.66 | 56.28 | 3,599,410 | -2.20(-3.76%) |
May 13, 2010 | 58.86 | 59.35 | 58.29 | 58.49 | 2,533,900 | -0.65(-1.11%) |
May 12, 2010 | 59.12 | 59.54 | 58.55 | 59.14 | 2,947,659 | +0.44(+0.76%) |
May 11, 2010 | 59.24 | 59.31 | 58.47 | 58.70 | 3,448,731 | -0.33(-0.56%) |
May 10, 2010 | 58.27 | 59.07 | 57.99 | 59.03 | 3,454,250 | +3.27(+5.86%) |
May 07, 2010 | 56.33 | 56.91 | 53.42 | 55.76 | 4,468,230 | -0.77(-1.37%) |
May 06, 2010 | 56.53 | 58.47 | 53.41 | 56.53 | 4,304,343 | -1.36(-2.35%) |
May 05, 2010 | 57.89 | 59.19 | 57.86 | 57.89 | 2,048,224 | -1.05(-1.78%) |
May 04, 2010 | 59.51 | 59.74 | 58.31 | 58.94 | 3,354,209 | -1.10(-1.84%) |
May 03, 2010 | 58.35 | 60.33 | 58.35 | 60.05 | 2,636,013 | +1.92(+3.30%) |
Apr 30, 2010 | 59.23 | 59.78 | 58.04 | 58.13 | 2,733,399 | -1.39(-2.33%) |
Apr 29, 2010 | 57.68 | 59.54 | 57.41 | 59.51 | 2,449,385 | +2.46(+4.31%) |
Apr 28, 2010 | 57.06 | 57.61 | 56.85 | 57.05 | 2,122,128 | +0.16(+0.27%) |
Apr 27, 2010 | 57.88 | 58.11 | 56.84 | 56.90 | 2,503,461 | -1.41(-2.42%) |
Apr 26, 2010 | 57.60 | 58.72 | 57.44 | 58.31 | 2,325,611 | +0.64(+1.11%) |
Apr 23, 2010 | 57.45 | 57.98 | 57.05 | 57.66 | 1,814,177 | +0.14(+0.24%) |
Apr 22, 2010 | 56.16 | 57.69 | 55.85 | 57.53 | 1,891,470 | +0.92(+1.62%) |
Apr 21, 2010 | 56.61 | 56.97 | 55.94 | 56.61 | 9,813 | +0.39(+0.69%) |
Apr 20, 2010 | 55.73 | 56.23 | 55.30 | 56.22 | 1,554,570 | +0.76(+1.37%) |
Apr 19, 2010 | 54.73 | 55.87 | 54.72 | 55.46 | 1,872,512 | +0.36(+0.65%) |
Apr 16, 2010 | 55.94 | 56.51 | 55.05 | 55.10 | 2,818,872 | -0.85(-1.51%) |
Apr 15, 2010 | 56.85 | 57.17 | 55.91 | 55.94 | 1,934,386 | -1.14(-2.00%) |
Apr 14, 2010 | 57.18 | 57.30 | 56.68 | 57.08 | 1,759,417 | -0.01(-0.01%) |
Apr 13, 2010 | 56.39 | 57.26 | 56.24 | 57.09 | 1,963,819 | +0.75(+1.33%) |
Apr 12, 2010 | 56.64 | 56.84 | 56.23 | 56.34 | 1,477,279 | -0.42(-0.74%) |
Apr 09, 2010 | 55.94 | 56.82 | 55.76 | 56.76 | 1,586,872 | +0.95(+1.70%) |
Apr 08, 2010 | 55.83 | 56.06 | 55.56 | 55.81 | 1,625,022 | -0.08(-0.14%) |
Apr 07, 2010 | 56.63 | 56.94 | 55.75 | 55.89 | 2,195,097 | -0.91(-1.61%) |
Apr 06, 2010 | 55.90 | 57.08 | 55.77 | 56.80 | 1,999,561 | +0.40(+0.70%) |
Apr 05, 2010 | 55.67 | 56.47 | 55.52 | 56.41 | 1,751,720 | +0.98(+1.77%) |
Apr 01, 2010 | 55.45 | 55.42 | 55.42 | 55.42 | 1,691,403 | +0.25(+0.45%) |
Mar 31, 2010 | 55.57 | 55.89 | 55.13 | 55.18 | 2,490,507 | -0.70(-1.26%) |
Mar 30, 2010 | 55.63 | 56.11 | 55.51 | 55.88 | 2,119,950 | +0.31(+0.56%) |
Mar 29, 2010 | 55.48 | 55.68 | 55.18 | 55.57 | 1,693,478 | +0.30(+0.54%) |
Mar 26, 2010 | 55.36 | 55.60 | 54.85 | 55.27 | 2,381,994 | +0.02(+0.04%) |
Mar 25, 2010 | 55.93 | 56.50 | 55.15 | 55.24 | 2,768,179 | -0.50(-0.89%) |
Mar 24, 2010 | 55.24 | 56.09 | 55.09 | 55.74 | 2,569,185 | +0.48(+0.87%) |
Mar 23, 2010 | 54.80 | 55.36 | 54.34 | 55.26 | 1,788,309 | +0.20(+0.37%) |
Mar 22, 2010 | 54.28 | 55.24 | 54.22 | 55.06 | 1,981,884 | +0.53(+0.97%) |
Mar 19, 2010 | 55.20 | 55.32 | 54.49 | 54.53 | 2,254,321 | -0.55(-0.99%) |
Mar 18, 2010 | 54.74 | 55.18 | 54.63 | 55.07 | 1,483,783 | +0.05(+0.09%) |
Mar 17, 2010 | 54.52 | 55.19 | 54.30 | 55.03 | 1,959,109 | +0.59(+1.09%) |
Mar 16, 2010 | 53.44 | 54.56 | 53.26 | 54.43 | 1,870,738 | +1.11(+2.08%) |
Mar 15, 2010 | 52.97 | 53.50 | 52.84 | 53.32 | 1,164,685 | -0.05(-0.10%) |
Mar 12, 2010 | 53.09 | 53.56 | 52.93 | 53.38 | 1,882,730 | +0.50(+0.95%) |
Mar 11, 2010 | 52.46 | 52.88 | 51.97 | 52.87 | 2,232,890 | +0.59(+1.14%) |
Mar 10, 2010 | 52.24 | 52.45 | 51.81 | 52.28 | 1,858,249 | +0.07(+0.14%) |
Mar 09, 2010 | 52.03 | 52.56 | 51.80 | 52.21 | 2,086,950 | +0.07(+0.13%) |
Mar 08, 2010 | 52.12 | 52.53 | 51.90 | 52.14 | 1,950,179 | +0.10(+0.18%) |
Mar 05, 2010 | 51.43 | 52.12 | 51.30 | 52.05 | 2,402,977 | +0.94(+1.84%) |
Mar 04, 2010 | 50.48 | 51.19 | 50.44 | 51.11 | 1,846,354 | +0.63(+1.24%) |
Mar 03, 2010 | 50.61 | 50.99 | 50.46 | 50.48 | 1,799,570 | -0.21(-0.41%) |
Mar 02, 2010 | 50.68 | 51.47 | 50.55 | 50.69 | 2,200,218 | +0.31(+0.61%) |
Mar 01, 2010 | 49.67 | 50.72 | 49.45 | 50.38 | 3,101,886 | +1.45(+2.96%) |
Feb 26, 2010 | 48.87 | 49.55 | 48.61 | 48.93 | 2,868,185 | +0.17(+0.34%) |
Feb 25, 2010 | 48.09 | 48.81 | 47.83 | 48.77 | 1,833,717 | +0.23(+0.47%) |
Feb 24, 2010 | 48.06 | 48.57 | 47.81 | 48.54 | 2,154,320 | +0.71(+1.49%) |
Feb 23, 2010 | 48.31 | 48.72 | 47.74 | 47.83 | 2,764,125 | -0.60(-1.24%) |
Feb 22, 2010 | 48.76 | 48.95 | 48.21 | 48.43 | 2,041,675 | -0.21(-0.44%) |
Feb 19, 2010 | 47.72 | 48.90 | 47.58 | 48.64 | 2,772,594 | +1.04(+2.19%) |
Feb 18, 2010 | 46.74 | 47.80 | 46.73 | 47.60 | 2,090,472 | +0.71(+1.52%) |
Feb 17, 2010 | 46.75 | 47.10 | 46.55 | 46.88 | 2,089,861 | +0.40(+0.86%) |
Feb 16, 2010 | 45.57 | 46.58 | 45.73 | 46.49 | 2,791,730 | +0.91(+2.00%) |
Feb 12, 2010 | 45.12 | 45.57 | 45.57 | 45.57 | 2,225,553 | -0.11(-0.25%) |
Feb 11, 2010 | 45.21 | 45.72 | 44.81 | 45.69 | 1,904,539 | +0.41(+0.91%) |
Feb 10, 2010 | 45.07 | 45.78 | 44.50 | 45.28 | 1,855,872 | +0.14(+0.32%) |
Feb 09, 2010 | 45.71 | 45.83 | 44.85 | 45.13 | 2,473,714 | -0.99(-2.14%) |
Feb 08, 2010 | 46.18 | 46.50 | 45.17 | 46.12 | 2,572,517 | -0.10(-0.21%) |
Feb 05, 2010 | 45.77 | 46.48 | 45.12 | 46.22 | 3,493,575 | +0.57(+1.24%) |
Feb 04, 2010 | 47.20 | 47.52 | 45.59 | 45.65 | 4,649,586 | -1.86(-3.92%) |
Feb 03, 2010 | 48.05 | 48.09 | 47.47 | 47.52 | 1,775,166 | -0.79(-1.64%) |
Feb 02, 2010 | 48.05 | 48.46 | 47.58 | 48.31 | 2,337,946 | +0.40(+0.83%) |