Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 81.95 | 82.56 | 81.33 | 81.96 | 16,613,037 | +1.97(+2.46%) |
Apr 28, 2011 | 79.74 | 80.03 | 79.08 | 79.99 | 8,819,976 | +0.02(+0.03%) |
Apr 27, 2011 | 80.01 | 80.03 | 77.94 | 79.97 | 8,549,367 | +0.48(+0.60%) |
Apr 26, 2011 | 78.22 | 79.68 | 78.01 | 79.50 | 9,395,025 | +2.19(+2.84%) |
Apr 25, 2011 | 77.13 | 77.66 | 76.66 | 77.30 | 5,222,292 | -0.40(-0.52%) |
Apr 21, 2011 | 77.41 | 77.76 | 76.99 | 77.71 | 5,719,034 | +0.81(+1.05%) |
Apr 20, 2011 | 76.65 | 77.05 | 76.24 | 76.90 | 7,504,633 | +1.86(+2.48%) |
Apr 19, 2011 | 74.38 | 75.26 | 74.00 | 75.04 | 10,115,212 | +1.56(+2.12%) |
Apr 18, 2011 | 74.67 | 74.78 | 72.25 | 73.48 | 16,186,273 | -2.34(-3.09%) |
Apr 15, 2011 | 76.44 | 76.46 | 75.53 | 75.82 | 7,524,538 | -0.26(-0.34%) |
Apr 14, 2011 | 75.54 | 76.22 | 74.50 | 76.08 | 8,162,269 | -0.04(-0.05%) |
Apr 13, 2011 | 76.21 | 76.36 | 75.23 | 76.12 | 8,251,107 | +0.75(+0.99%) |
Apr 12, 2011 | 76.81 | 77.10 | 75.20 | 75.37 | 12,367,988 | -1.77(-2.29%) |
Apr 11, 2011 | 77.81 | 78.01 | 76.61 | 77.14 | 7,076,917 | -0.53(-0.68%) |
Apr 08, 2011 | 78.18 | 78.50 | 77.00 | 77.67 | 7,638,226 | -0.02(-0.03%) |
Apr 07, 2011 | 78.30 | 78.43 | 77.14 | 77.69 | 11,894,027 | -0.81(-1.04%) |
Apr 06, 2011 | 79.81 | 80.13 | 78.40 | 78.50 | 8,082,274 | -0.93(-1.17%) |
Apr 05, 2011 | 79.89 | 80.03 | 79.14 | 79.43 | 7,567,231 | -0.76(-0.94%) |
Apr 04, 2011 | 80.45 | 80.57 | 79.58 | 80.18 | 5,493,961 | +0.18(+0.23%) |
Apr 01, 2011 | 79.27 | 80.33 | 79.07 | 80.00 | 8,616,755 | +1.25(+1.59%) |
Mar 31, 2011 | 78.37 | 79.19 | 78.37 | 78.75 | 7,308,933 | -0.13(-0.16%) |
Mar 30, 2011 | 78.88 | 78.88 | 78.88 | 78.88 | 7,944,942 | +0.70(+0.90%) |
Mar 29, 2011 | 77.54 | 78.35 | 76.81 | 78.18 | 8,163,459 | +0.81(+1.04%) |
Mar 28, 2011 | 77.47 | 78.14 | 77.36 | 77.37 | 7,701,529 | +0.22(+0.28%) |
Mar 25, 2011 | 76.91 | 77.90 | 76.87 | 77.15 | 10,834,119 | +0.51(+0.66%) |
Mar 24, 2011 | 76.31 | 77.02 | 75.64 | 76.64 | 11,814,536 | +1.14(+1.51%) |
Mar 23, 2011 | 75.02 | 76.17 | 74.71 | 75.50 | 10,034,601 | -0.02(-0.03%) |
Mar 22, 2011 | 75.71 | 76.01 | 74.99 | 75.52 | 9,919,529 | -0.57(-0.74%) |
Mar 21, 2011 | 76.02 | 76.12 | 75.53 | 76.09 | 10,873,314 | +1.79(+2.41%) |
Mar 18, 2011 | 74.25 | 74.71 | 74.02 | 74.30 | 16,285,287 | +1.37(+1.88%) |
Mar 17, 2011 | 72.06 | 73.06 | 71.63 | 72.93 | 13,936,380 | +1.92(+2.71%) |
Mar 16, 2011 | 71.92 | 72.57 | 70.04 | 71.00 | 18,453,480 | -0.25(-0.35%) |
Mar 15, 2011 | 70.64 | 71.70 | 70.54 | 71.25 | 16,616,192 | -0.95(-1.32%) |
Mar 14, 2011 | 72.55 | 72.55 | 70.99 | 72.21 | 11,293,859 | +1.47(+2.08%) |
Mar 11, 2011 | 69.12 | 71.07 | 68.61 | 70.74 | 11,560,417 | +1.15(+1.66%) |
Mar 10, 2011 | 71.11 | 71.25 | 69.38 | 69.58 | 16,718,966 | -2.81(-3.88%) |
Mar 09, 2011 | 73.26 | 73.26 | 71.99 | 72.39 | 9,050,907 | -1.25(-1.70%) |
Mar 08, 2011 | 72.06 | 73.87 | 71.56 | 73.64 | 8,719,252 | +1.41(+1.96%) |
Mar 07, 2011 | 73.14 | 73.69 | 71.46 | 72.23 | 8,487,381 | -0.64(-0.88%) |
Mar 04, 2011 | 73.73 | 73.69 | 72.15 | 72.87 | 8,036,654 | -0.86(-1.16%) |
Mar 03, 2011 | 72.09 | 73.85 | 72.08 | 73.73 | 10,509,000 | +2.32(+3.25%) |
Mar 02, 2011 | 70.62 | 72.22 | 70.32 | 71.41 | 7,663,820 | +0.78(+1.11%) |
Mar 01, 2011 | 73.10 | 73.30 | 70.26 | 70.62 | 10,299,632 | -2.17(-2.98%) |
Feb 28, 2011 | 72.64 | 73.10 | 71.80 | 72.79 | 5,671,200 | +0.66(+0.91%) |
Feb 25, 2011 | 71.75 | 72.59 | 71.53 | 72.14 | 6,550,462 | +1.01(+1.42%) |
Feb 24, 2011 | 70.67 | 72.07 | 69.85 | 71.12 | 8,976,690 | +0.39(+0.55%) |
Feb 23, 2011 | 72.07 | 72.23 | 69.33 | 70.74 | 12,595,576 | -1.41(-1.95%) |
Feb 22, 2011 | 74.16 | 74.47 | 71.80 | 72.14 | 11,652,751 | -2.72(-3.64%) |
Feb 18, 2011 | 73.45 | 74.87 | 73.16 | 74.87 | 12,367,992 | +1.77(+2.42%) |
Feb 17, 2011 | 73.23 | 73.38 | 72.81 | 73.10 | 4,232,784 | -0.13(-0.18%) |
Feb 16, 2011 | 73.48 | 73.84 | 72.78 | 73.23 | 6,867,648 | +0.39(+0.53%) |
Feb 15, 2011 | 72.81 | 72.92 | 72.14 | 72.84 | 6,252,527 | -0.18(-0.25%) |
Feb 14, 2011 | 73.24 | 73.30 | 72.70 | 73.03 | 5,738,525 | -0.20(-0.27%) |
Feb 11, 2011 | 70.93 | 73.23 | 70.86 | 73.22 | 9,113,686 | +2.08(+2.92%) |
Feb 10, 2011 | 70.21 | 71.26 | 69.84 | 71.15 | 7,971,039 | +0.57(+0.81%) |
Feb 09, 2011 | 71.15 | 71.04 | 70.15 | 70.57 | 6,792,559 | -0.58(-0.82%) |
Feb 08, 2011 | 71.12 | 71.22 | 70.23 | 71.15 | 7,134,104 | +0.10(+0.14%) |
Feb 07, 2011 | 70.45 | 71.29 | 70.36 | 71.05 | 8,055,889 | +0.62(+0.88%) |
Feb 04, 2011 | 70.02 | 70.52 | 69.80 | 70.43 | 8,527,697 | +0.47(+0.67%) |
Feb 03, 2011 | 70.18 | 70.18 | 69.41 | 69.96 | 7,120,213 | -0.11(-0.16%) |
Feb 02, 2011 | 69.12 | 70.20 | 69.08 | 70.08 | 9,234,577 | +0.76(+1.10%) |
Feb 01, 2011 | 68.85 | 69.35 | 68.25 | 69.31 | 10,681,818 | +0.71(+1.03%) |
Jan 31, 2011 | 67.98 | 68.74 | 67.79 | 68.61 | 8,500,865 | +0.94(+1.39%) |
Jan 28, 2011 | 68.61 | 68.74 | 67.11 | 67.67 | 10,235,075 | -0.67(-0.98%) |
Jan 27, 2011 | 68.67 | 69.16 | 67.55 | 68.34 | 16,317,046 | +0.62(+0.92%) |
Jan 26, 2011 | 67.14 | 68.01 | 66.76 | 67.72 | 8,594,809 | +0.96(+1.44%) |
Jan 25, 2011 | 66.75 | 66.94 | 65.75 | 66.75 | 7,687,956 | +0.09(+0.14%) |
Jan 24, 2011 | 65.57 | 66.97 | 65.42 | 66.66 | 6,525,048 | +1.07(+1.63%) |
Jan 21, 2011 | 67.01 | 67.19 | 65.33 | 65.59 | 8,756,971 | -0.61(-0.92%) |
Jan 20, 2011 | 67.11 | 67.38 | 65.99 | 66.20 | 10,124,968 | -1.36(-2.02%) |
Jan 19, 2011 | 68.13 | 68.46 | 67.29 | 67.57 | 9,153,414 | -0.49(-0.72%) |
Jan 18, 2011 | 66.59 | 68.22 | 66.44 | 68.06 | 12,468,971 | +1.88(+2.84%) |
Jan 14, 2011 | 66.12 | 66.35 | 65.54 | 66.17 | 6,496,749 | -0.09(-0.14%) |
Jan 13, 2011 | 66.23 | 66.54 | 65.96 | 66.27 | 6,449,519 | +0.46(+0.70%) |
Jan 12, 2011 | 66.58 | 66.60 | 65.77 | 65.81 | 8,096,264 | -0.32(-0.49%) |
Jan 11, 2011 | 66.22 | 66.66 | 65.64 | 66.13 | 7,539,631 | +0.39(+0.60%) |
Jan 10, 2011 | 65.61 | 66.15 | 65.12 | 65.74 | 5,910,510 | -0.24(-0.36%) |
Jan 07, 2011 | 66.07 | 66.68 | 65.32 | 65.98 | 6,461,214 | +0.13(+0.20%) |
Jan 06, 2011 | 66.67 | 66.67 | 65.67 | 65.84 | 5,837,127 | -0.69(-1.04%) |
Jan 05, 2011 | 65.65 | 66.65 | 65.46 | 66.53 | 5,859,235 | +0.57(+0.86%) |
Jan 04, 2011 | 66.62 | 66.62 | 64.97 | 65.96 | 8,693,388 | -0.31(-0.47%) |
Jan 03, 2011 | 66.43 | 66.74 | 66.24 | 66.27 | 7,432,087 | +0.34(+0.52%) |
Dec 31, 2010 | 66.05 | 66.10 | 65.68 | 65.93 | 3,612,188 | -0.15(-0.22%) |
Dec 30, 2010 | 65.86 | 66.27 | 65.83 | 66.08 | 3,303,707 | +0.06(+0.10%) |
Dec 29, 2010 | 65.99 | 66.33 | 65.81 | 66.01 | 3,948,905 | +0.06(+0.10%) |
Dec 28, 2010 | 66.36 | 66.46 | 65.51 | 65.95 | 4,255,420 | -0.27(-0.40%) |
Dec 27, 2010 | 66.06 | 66.31 | 65.61 | 66.22 | 3,722,301 | -0.27(-0.40%) |
Dec 23, 2010 | 66.37 | 66.69 | 66.17 | 66.48 | 3,135,094 | -0.08(-0.13%) |
Dec 22, 2010 | 66.72 | 66.72 | 66.24 | 66.57 | 3,710,414 | -0.04(-0.06%) |
Dec 21, 2010 | 65.96 | 66.79 | 65.63 | 66.61 | 5,839,110 | +0.94(+1.43%) |
Dec 20, 2010 | 65.72 | 65.85 | 65.13 | 65.67 | 4,986,500 | +0.50(+0.77%) |
Dec 17, 2010 | 65.74 | 65.75 | 64.94 | 65.17 | 9,195,368 | -0.43(-0.65%) |
Dec 16, 2010 | 65.60 | 65.92 | 65.14 | 65.60 | 6,909,116 | +0.06(+0.09%) |
Dec 15, 2010 | 65.29 | 66.40 | 65.22 | 65.55 | 11,811,655 | +0.73(+1.12%) |
Dec 14, 2010 | 64.89 | 65.40 | 64.41 | 64.82 | 7,030,291 | +0.32(+0.50%) |
Dec 13, 2010 | 63.81 | 65.02 | 63.49 | 64.50 | 9,428,932 | +1.19(+1.88%) |
Dec 10, 2010 | 63.20 | 63.46 | 62.92 | 63.31 | 4,708,387 | +0.19(+0.30%) |
Dec 09, 2010 | 63.44 | 63.52 | 62.66 | 63.12 | 5,444,355 | +0.04(+0.06%) |
Dec 08, 2010 | 63.53 | 63.98 | 62.85 | 63.08 | 7,464,425 | -0.51(-0.81%) |
Dec 07, 2010 | 63.32 | 64.76 | 63.32 | 63.60 | 15,976,266 | +0.87(+1.39%) |
Dec 06, 2010 | 62.84 | 63.13 | 62.34 | 62.72 | 6,167,663 | -0.19(-0.30%) |
Dec 03, 2010 | 62.20 | 62.99 | 61.82 | 62.91 | 7,102,775 | +0.53(+0.86%) |
Dec 02, 2010 | 61.56 | 62.57 | 61.56 | 62.38 | 9,018,488 | +0.82(+1.34%) |
Dec 01, 2010 | 59.85 | 61.80 | 59.83 | 61.56 | 12,548,966 | +2.01(+3.37%) |
Nov 30, 2010 | 58.30 | 59.78 | 58.25 | 59.55 | 11,044,541 | +0.65(+1.11%) |
Nov 29, 2010 | 58.92 | 59.05 | 58.11 | 58.90 | 7,224,983 | -0.32(-0.55%) |
Nov 26, 2010 | 59.01 | 59.30 | 58.74 | 59.22 | 3,582,182 | -0.39(-0.66%) |
Nov 24, 2010 | 58.60 | 59.61 | 59.61 | 59.61 | 8,355,546 | +1.59(+2.74%) |
Nov 23, 2010 | 58.62 | 58.69 | 57.73 | 58.02 | 8,150,305 | -1.11(-1.87%) |
Nov 22, 2010 | 59.04 | 59.37 | 58.28 | 59.13 | 9,076,722 | +0.02(+0.04%) |
Nov 19, 2010 | 58.49 | 59.11 | 58.08 | 59.11 | 8,157,574 | +0.61(+1.03%) |
Nov 18, 2010 | 58.07 | 58.73 | 57.91 | 58.50 | 9,440,310 | +1.37(+2.39%) |
Nov 17, 2010 | 56.71 | 57.33 | 56.32 | 57.14 | 7,687,556 | +0.56(+1.00%) |
Nov 16, 2010 | 57.64 | 57.85 | 56.10 | 56.57 | 17,797,020 | -1.02(-1.77%) |
Nov 15, 2010 | 56.23 | 58.83 | 56.17 | 57.59 | 22,425,810 | +0.55(+0.96%) |
Nov 12, 2010 | 57.61 | 58.09 | 56.34 | 57.04 | 8,746,725 | -0.99(-1.70%) |
Nov 11, 2010 | 57.53 | 58.18 | 57.38 | 58.03 | 7,111,747 | -0.01(-0.02%) |
Nov 10, 2010 | 57.83 | 58.31 | 57.23 | 58.04 | 8,452,790 | +0.39(+0.67%) |
Nov 09, 2010 | 58.56 | 58.75 | 57.30 | 57.66 | 8,564,972 | -0.85(-1.46%) |
Nov 08, 2010 | 58.60 | 58.81 | 58.00 | 58.51 | 6,085,731 | -0.30(-0.50%) |
Nov 05, 2010 | 58.60 | 59.02 | 58.37 | 58.80 | 8,922,337 | +0.25(+0.43%) |
Nov 04, 2010 | 56.89 | 58.62 | 56.85 | 58.55 | 18,530,890 | +2.32(+4.13%) |
Nov 03, 2010 | 56.19 | 56.28 | 55.29 | 56.23 | 8,206,614 | +0.09(+0.16%) |
Nov 02, 2010 | 56.31 | 56.61 | 55.97 | 56.14 | 7,012,952 | +0.34(+0.61%) |
Nov 01, 2010 | 55.59 | 56.44 | 55.26 | 55.80 | 10,621,161 | +0.47(+0.85%) |
Oct 29, 2010 | 54.63 | 55.43 | 54.61 | 55.33 | 6,483,709 | +0.61(+1.11%) |
Oct 28, 2010 | 55.52 | 55.61 | 54.05 | 54.72 | 10,033,459 | -0.34(-0.61%) |
Oct 27, 2010 | 55.05 | 55.19 | 54.28 | 55.06 | 9,645,968 | -0.58(-1.05%) |
Oct 25, 2010 | 55.40 | 56.31 | 55.26 | 55.64 | 9,200,946 | +0.65(+1.18%) |
Oct 22, 2010 | 55.44 | 55.54 | 54.81 | 54.99 | 9,157,090 | -0.54(-0.97%) |
Oct 21, 2010 | 57.01 | 57.16 | 54.56 | 55.53 | 25,184,956 | -0.70(-1.24%) |
Oct 20, 2010 | 55.23 | 56.55 | 55.17 | 56.23 | 13,795,956 | +1.24(+2.25%) |
Oct 19, 2010 | 55.28 | 55.80 | 54.44 | 54.99 | 14,080,755 | -1.18(-2.11%) |
Oct 18, 2010 | 55.97 | 56.36 | 55.77 | 56.17 | 9,351,724 | +0.34(+0.61%) |
Oct 15, 2010 | 56.20 | 56.33 | 55.30 | 55.83 | 9,323,610 | -0.11(-0.20%) |
Oct 14, 2010 | 56.35 | 56.58 | 55.49 | 55.94 | 8,096,214 | -0.27(-0.47%) |
Oct 13, 2010 | 56.26 | 56.84 | 56.06 | 56.21 | 12,144,076 | +0.67(+1.20%) |
Oct 12, 2010 | 55.83 | 55.83 | 54.81 | 55.54 | 14,345,335 | -0.45(-0.80%) |
Oct 11, 2010 | 56.02 | 56.53 | 55.66 | 55.99 | 6,569,878 | -0.27(-0.49%) |
Oct 08, 2010 | 56.26 | 56.70 | 55.25 | 56.26 | 20,422,314 | +1.14(+2.07%) |
Oct 07, 2010 | 55.63 | 55.86 | 54.50 | 55.12 | 9,042 | -0.24(-0.43%) |
Oct 06, 2010 | 55.72 | 55.93 | 54.94 | 55.36 | 8,939,875 | -0.22(-0.40%) |
Oct 05, 2010 | 54.94 | 55.84 | 54.74 | 55.58 | 57,536 | +1.49(+2.76%) |
Oct 04, 2010 | 54.62 | 54.79 | 53.56 | 54.09 | 9,168,906 | -0.67(-1.21%) |
Oct 01, 2010 | 54.76 | 55.22 | 54.27 | 54.76 | 12,204,395 | -0.32(-0.58%) |
Sep 30, 2010 | 55.08 | 56.06 | 54.75 | 55.08 | 24,556 | -0.92(-1.64%) |
Sep 29, 2010 | 55.72 | 56.00 | 55.60 | 56.00 | 8,165 | +0.22(+0.40%) |
Sep 28, 2010 | 55.61 | 55.96 | 54.90 | 55.77 | 3,742 | +0.09(+0.16%) |
Sep 27, 2010 | 55.79 | 55.99 | 55.23 | 55.68 | 11,944,773 | -0.13(-0.24%) |
Sep 24, 2010 | 54.46 | 55.95 | 54.34 | 55.81 | 20,310,820 | +2.43(+4.55%) |
Sep 23, 2010 | 53.39 | 54.25 | 52.50 | 53.39 | 1,457 | +0.06(+0.11%) |
Sep 22, 2010 | 53.38 | 53.55 | 52.85 | 53.33 | 11,975,661 | -0.15(-0.27%) |
Sep 21, 2010 | 52.36 | 53.98 | 52.31 | 53.48 | 9,216 | +1.15(+2.19%) |
Sep 20, 2010 | 51.29 | 52.36 | 51.02 | 52.33 | 12,706,957 | +1.10(+2.15%) |
Sep 17, 2010 | 51.23 | 51.32 | 49.77 | 51.23 | 16,201,456 | +0.73(+1.46%) |
Sep 15, 2010 | 49.97 | 50.59 | 49.56 | 50.49 | 7,865,299 | -0.10(-0.19%) |
Sep 14, 2010 | 50.59 | 50.66 | 50.10 | 50.59 | 9,856 | +0.02(+0.04%) |
Sep 13, 2010 | 50.38 | 50.74 | 50.20 | 50.57 | 10,962,960 | +0.69(+1.38%) |
Sep 10, 2010 | 49.65 | 50.10 | 49.26 | 49.89 | 7,168,947 | +0.43(+0.88%) |
Sep 09, 2010 | 50.10 | 50.28 | 49.01 | 49.45 | 7,629,992 | -0.07(-0.14%) |
Sep 08, 2010 | 48.99 | 50.04 | 48.97 | 49.52 | 33,262 | +0.73(+1.49%) |
Sep 07, 2010 | 48.85 | 49.04 | 48.16 | 48.79 | 24,077 | -0.27(-0.54%) |
Sep 03, 2010 | 48.97 | 49.42 | 48.68 | 49.06 | 11,195,846 | +1.08(+2.25%) |
Sep 02, 2010 | 47.85 | 48.15 | 47.43 | 47.98 | 8,892 | +0.27(+0.56%) |
Sep 01, 2010 | 46.94 | 47.98 | 46.45 | 47.72 | 12,902,996 | +2.15(+4.72%) |
Aug 31, 2010 | 45.46 | 46.10 | 44.75 | 45.57 | 34,173 | +0.40(+0.88%) |
Aug 30, 2010 | 46.30 | 46.31 | 45.17 | 45.17 | 8,184,955 | -0.97(-2.09%) |
Aug 27, 2010 | 46.07 | 46.31 | 44.35 | 46.13 | 10,696,483 | +0.66(+1.45%) |
Aug 26, 2010 | 45.85 | 46.08 | 44.64 | 45.48 | 13,290 | +0.18(+0.40%) |
Aug 25, 2010 | 45.01 | 45.49 | 44.34 | 45.29 | 5,802 | -0.24(-0.52%) |
Aug 24, 2010 | 45.92 | 46.09 | 45.02 | 45.53 | 81,846 | -1.26(-2.69%) |
Aug 23, 2010 | 48.09 | 48.83 | 46.71 | 46.79 | 12,682,828 | -1.41(-2.93%) |
Aug 20, 2010 | 48.58 | 48.68 | 47.23 | 48.21 | 11,461,664 | -0.30(-0.62%) |
Aug 19, 2010 | 48.91 | 49.35 | 47.90 | 48.51 | 29,482 | -0.32(-0.66%) |
Aug 18, 2010 | 48.88 | 49.31 | 48.35 | 48.83 | 2,714 | +0.01(+0.01%) |
Aug 17, 2010 | 48.61 | 49.54 | 48.51 | 48.82 | 36,349 | +0.88(+1.83%) |
Aug 16, 2010 | 47.34 | 48.29 | 46.95 | 47.95 | 7,760,124 | +0.34(+0.71%) |
Aug 13, 2010 | 47.61 | 47.92 | 47.05 | 47.61 | 9,518,716 | +0.36(+0.76%) |
Aug 12, 2010 | 47.25 | 47.60 | 46.75 | 47.25 | 10,910,430 | -0.84(-1.75%) |
Aug 11, 2010 | 49.01 | 49.12 | 47.85 | 48.10 | 54,099 | -1.51(-3.04%) |
Aug 10, 2010 | 49.56 | 50.40 | 49.41 | 49.61 | 2,321 | -0.85(-1.68%) |
Aug 09, 2010 | 50.45 | 50.53 | 50.00 | 50.45 | 5,178,719 | +0.36(+0.71%) |
Aug 06, 2010 | 50.10 | 50.35 | 49.21 | 50.10 | 7,804,274 | -0.28(-0.56%) |
Aug 05, 2010 | 49.58 | 50.58 | 49.57 | 50.38 | 10,575,400 | +0.59(+1.18%) |
Aug 04, 2010 | 49.20 | 50.03 | 49.20 | 49.79 | 8,713 | +0.53(+1.07%) |
Aug 03, 2010 | 49.40 | 49.72 | 48.92 | 49.26 | 11,099 | -0.48(-0.96%) |
Aug 02, 2010 | 49.52 | 50.19 | 49.05 | 49.74 | 8,968,723 | +0.91(+1.86%) |
Jul 30, 2010 | 48.83 | 49.18 | 47.88 | 48.83 | 10,315,345 | +0.25(+0.50%) |
Jul 29, 2010 | 48.89 | 49.21 | 47.75 | 48.58 | 187 | +0.15(+0.32%) |
Jul 28, 2010 | 48.43 | 48.90 | 48.09 | 48.43 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 48.43 | 49.13 | 47.66 | 48.43 | 5,385 | -0.57(-1.16%) |
Jul 26, 2010 | 48.59 | 49.06 | 48.36 | 49.00 | 12,686,976 | +0.48(+0.98%) |
Jul 23, 2010 | 47.25 | 48.75 | 47.13 | 48.52 | 12,674,977 | +0.92(+1.93%) |
Jul 22, 2010 | 47.19 | 48.04 | 46.52 | 47.60 | 14,491 | +0.79(+1.69%) |
Jul 21, 2010 | 46.90 | 47.64 | 46.34 | 46.81 | 16,325,043 | +0.31(+0.66%) |
Jul 20, 2010 | 46.50 | 46.74 | 44.49 | 46.50 | 13,525,658 | +1.14(+2.52%) |
Jul 19, 2010 | 45.05 | 45.66 | 44.49 | 45.36 | 9,747,949 | +0.60(+1.35%) |
Jul 16, 2010 | 44.76 | 46.06 | 44.63 | 44.76 | 12,147,863 | -1.07(-2.34%) |
Jul 15, 2010 | 46.16 | 46.30 | 45.45 | 45.83 | 11,650,779 | -0.55(-1.18%) |
Jul 14, 2010 | 46.14 | 46.53 | 45.56 | 46.38 | 3,667 | -0.06(-0.13%) |
Jul 13, 2010 | 46.44 | 46.84 | 45.41 | 46.44 | 47,758 | +1.75(+3.90%) |
Jul 12, 2010 | 44.85 | 45.27 | 44.41 | 44.70 | 7,067,319 | -0.31(-0.68%) |
Jul 09, 2010 | 45.00 | 45.09 | 43.81 | 45.00 | 9,287,163 | +1.08(+2.45%) |
Jul 08, 2010 | 43.86 | 44.05 | 43.24 | 43.93 | 8,712,737 | +0.69(+1.59%) |
Jul 07, 2010 | 41.62 | 43.30 | 41.49 | 43.24 | 10,919,173 | +1.65(+3.96%) |
Jul 06, 2010 | 42.14 | 42.87 | 41.17 | 41.59 | 3,163 | +0.44(+1.06%) |
Jul 02, 2010 | 41.15 | 42.18 | 40.76 | 41.15 | 11,329,511 | -0.49(-1.17%) |
Jul 01, 2010 | 41.64 | 42.21 | 40.38 | 41.64 | 16,679,277 | -0.13(-0.32%) |
Jun 30, 2010 | 41.77 | 43.07 | 41.66 | 41.77 | 35,547 | -0.49(-1.17%) |
Jun 29, 2010 | 42.26 | 43.71 | 41.90 | 42.26 | 7,132 | -2.73(-6.07%) |
Jun 25, 2010 | 45.00 | 45.00 | 43.75 | 45.00 | 17,355,940 | +0.93(+2.11%) |
Jun 24, 2010 | 44.07 | 44.82 | 43.84 | 44.07 | 21,188 | -0.67(-1.49%) |
Jun 23, 2010 | 44.55 | 45.11 | 43.56 | 44.73 | 12,995,988 | +0.15(+0.34%) |
Jun 22, 2010 | 46.10 | 46.23 | 44.42 | 44.58 | 64,433 | -1.36(-2.97%) |
Jun 21, 2010 | 46.98 | 47.53 | 45.58 | 45.94 | 16,749,956 | +0.15(+0.33%) |
Jun 18, 2010 | 45.79 | 45.83 | 44.90 | 45.79 | 15,826,790 | +0.63(+1.39%) |
Jun 17, 2010 | 44.94 | 45.19 | 44.27 | 45.16 | 15,207,102 | +0.39(+0.87%) |
Jun 16, 2010 | 44.77 | 44.86 | 43.62 | 44.77 | 7,557 | +0.65(+1.47%) |
Jun 15, 2010 | 44.13 | 44.20 | 42.77 | 44.13 | 8,109 | +1.71(+4.03%) |
Jun 14, 2010 | 42.71 | 43.50 | 42.33 | 42.42 | 14,068,667 | +0.54(+1.28%) |
Jun 11, 2010 | 41.18 | 41.89 | 41.02 | 41.88 | 10,558,006 | +0.19(+0.47%) |
Jun 10, 2010 | 41.69 | 41.72 | 40.33 | 41.69 | 33,395 | +2.18(+5.53%) |
Jun 09, 2010 | 39.98 | 40.92 | 39.35 | 39.50 | 14,020,372 | +0.14(+0.35%) |
Jun 08, 2010 | 38.95 | 39.76 | 38.17 | 39.37 | 503 | +0.54(+1.40%) |
Jun 07, 2010 | 40.34 | 40.53 | 38.80 | 38.82 | 12,805,509 | -1.34(-3.34%) |
Jun 04, 2010 | 40.16 | 41.86 | 39.89 | 40.16 | 14,782,860 | -2.33(-5.48%) |
Jun 03, 2010 | 43.31 | 43.36 | 42.01 | 42.49 | 12,917,780 | +0.17(+0.41%) |
Jun 02, 2010 | 41.65 | 42.35 | 41.22 | 42.32 | 59,422 | +1.11(+2.68%) |
Jun 01, 2010 | 41.75 | 42.86 | 41.18 | 41.21 | 365 | -1.04(-2.45%) |
May 28, 2010 | 42.25 | 43.41 | 41.76 | 42.25 | 11,086,730 | -0.90(-2.09%) |
May 27, 2010 | 42.67 | 43.20 | 42.29 | 43.15 | 13,740,890 | +1.62(+3.90%) |
May 26, 2010 | 41.47 | 42.70 | 41.20 | 41.53 | 2,804 | +0.36(+0.88%) |
May 25, 2010 | 39.18 | 41.28 | 38.76 | 41.17 | 6,111 | -0.01(-0.02%) |
May 24, 2010 | 41.76 | 42.49 | 41.09 | 41.18 | 16,073,182 | -0.60(-1.45%) |
May 21, 2010 | 39.84 | 42.07 | 39.78 | 41.78 | 22,851,452 | +0.69(+1.69%) |
May 20, 2010 | 40.57 | 42.01 | 40.33 | 41.09 | 2,108 | -1.63(-3.82%) |
May 19, 2010 | 43.77 | 43.93 | 41.22 | 42.72 | 26,723,590 | -1.22(-2.77%) |
May 18, 2010 | 45.14 | 45.57 | 43.70 | 43.94 | 1,006 | -0.41(-0.92%) |
May 17, 2010 | 45.21 | 45.71 | 43.11 | 44.35 | 17,086,152 | -0.77(-1.70%) |
May 14, 2010 | 45.12 | 46.03 | 44.44 | 45.12 | 14,294,175 | -1.41(-3.03%) |
May 13, 2010 | 47.39 | 47.56 | 46.36 | 46.53 | 9,392,011 | -0.86(-1.82%) |
May 12, 2010 | 46.35 | 47.49 | 46.31 | 47.39 | 11,201,913 | +1.45(+3.15%) |
May 11, 2010 | 46.37 | 46.58 | 45.80 | 45.94 | 1,150 | -0.43(-0.93%) |
May 10, 2010 | 45.77 | 46.40 | 45.58 | 46.37 | 17,044,208 | +3.19(+7.39%) |
May 07, 2010 | 43.84 | 44.82 | 42.17 | 43.18 | 22,614,986 | -0.97(-2.20%) |
May 06, 2010 | 44.27 | 46.55 | 40.33 | 44.16 | 15,581 | -1.11(-2.46%) |
May 05, 2010 | 45.98 | 46.90 | 45.17 | 45.27 | 16,426,490 | -1.11(-2.40%) |
May 04, 2010 | 47.67 | 47.67 | 46.07 | 46.38 | 1,985 | -2.25(-4.63%) |