Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 64.08 | 64.54 | 63.37 | 64.51 | 2,425,396 | +0.46(+0.72%) |
Apr 28, 2011 | 62.83 | 64.30 | 62.72 | 64.05 | 2,402,433 | +1.17(+1.86%) |
Apr 27, 2011 | 62.44 | 63.12 | 62.16 | 62.88 | 1,377,997 | +0.58(+0.93%) |
Apr 26, 2011 | 62.12 | 62.77 | 61.69 | 62.30 | 1,615,029 | +0.45(+0.73%) |
Apr 25, 2011 | 61.04 | 61.99 | 60.87 | 61.85 | 1,368,320 | +0.81(+1.32%) |
Apr 21, 2011 | 60.72 | 61.07 | 60.18 | 61.04 | 1,266,165 | +0.49(+0.81%) |
Apr 20, 2011 | 60.71 | 60.71 | 59.91 | 60.56 | 1,357,625 | +0.59(+0.99%) |
Apr 19, 2011 | 59.45 | 59.96 | 59.14 | 59.96 | 1,487,908 | +0.52(+0.88%) |
Apr 18, 2011 | 59.29 | 59.58 | 59.01 | 59.44 | 1,422,075 | -0.51(-0.85%) |
Apr 15, 2011 | 59.17 | 59.96 | 59.17 | 59.95 | 1,393,866 | +0.85(+1.43%) |
Apr 14, 2011 | 57.63 | 59.39 | 57.57 | 59.11 | 1,814,911 | +1.06(+1.82%) |
Apr 13, 2011 | 58.46 | 58.69 | 57.86 | 58.05 | 1,181,674 | -0.23(-0.40%) |
Apr 12, 2011 | 58.23 | 58.70 | 58.13 | 58.28 | 1,540,664 | -0.20(-0.35%) |
Apr 11, 2011 | 58.17 | 58.58 | 58.15 | 58.49 | 983,458 | +0.53(+0.92%) |
Apr 08, 2011 | 58.88 | 58.93 | 57.83 | 57.96 | 1,232,375 | -0.58(-0.99%) |
Apr 07, 2011 | 59.15 | 59.28 | 58.32 | 58.54 | 1,749,863 | -0.63(-1.06%) |
Apr 06, 2011 | 59.70 | 59.90 | 59.12 | 59.17 | 1,291,904 | -0.46(-0.77%) |
Apr 05, 2011 | 59.46 | 59.85 | 59.40 | 59.62 | 772,177 | -0.01(-0.02%) |
Apr 04, 2011 | 59.57 | 59.89 | 59.44 | 59.64 | 1,259,182 | +0.06(+0.09%) |
Apr 01, 2011 | 58.96 | 59.64 | 58.74 | 59.58 | 2,546,731 | +1.04(+1.78%) |
Mar 31, 2011 | 57.89 | 58.60 | 57.75 | 58.54 | 1,258,919 | +0.56(+0.97%) |
Mar 30, 2011 | 57.90 | 58.09 | 57.58 | 57.98 | 2,015,844 | +0.26(+0.45%) |
Mar 29, 2011 | 57.26 | 57.89 | 57.03 | 57.72 | 2,852,436 | +0.51(+0.88%) |
Mar 28, 2011 | 57.09 | 57.53 | 57.01 | 57.21 | 1,991,709 | +0.19(+0.33%) |
Mar 25, 2011 | 56.37 | 57.08 | 56.18 | 57.02 | 1,562,939 | +0.90(+1.60%) |
Mar 24, 2011 | 56.08 | 56.27 | 55.39 | 56.12 | 1,788,037 | +0.26(+0.47%) |
Mar 23, 2011 | 56.48 | 56.63 | 55.25 | 55.86 | 1,406,722 | -0.74(-1.30%) |
Mar 22, 2011 | 56.79 | 57.06 | 56.39 | 56.60 | 1,441,620 | -0.11(-0.19%) |
Mar 21, 2011 | 56.86 | 57.12 | 56.66 | 56.71 | 1,380,222 | +0.53(+0.94%) |
Mar 18, 2011 | 57.03 | 57.17 | 56.16 | 56.18 | 2,505,027 | -0.09(-0.15%) |
Mar 17, 2011 | 56.34 | 56.44 | 55.69 | 56.27 | 1,347,870 | +0.80(+1.45%) |
Mar 16, 2011 | 56.38 | 56.48 | 55.20 | 55.46 | 2,002,048 | -0.99(-1.75%) |
Mar 15, 2011 | 56.76 | 56.92 | 56.38 | 56.45 | 2,570,272 | -0.05(-0.09%) |
Mar 14, 2011 | 56.84 | 57.00 | 56.46 | 56.50 | 1,687,826 | -0.73(-1.28%) |
Mar 11, 2011 | 55.90 | 57.38 | 55.90 | 57.23 | 1,550,040 | +1.02(+1.81%) |
Mar 10, 2011 | 56.64 | 57.10 | 56.13 | 56.21 | 1,991,893 | -1.15(-2.01%) |
Mar 09, 2011 | 57.28 | 57.70 | 56.89 | 57.36 | 1,636,978 | +0.05(+0.09%) |
Mar 08, 2011 | 56.81 | 57.59 | 56.81 | 57.32 | 1,602,068 | +0.63(+1.12%) |
Mar 07, 2011 | 57.12 | 57.43 | 56.35 | 56.68 | 959,148 | -0.24(-0.42%) |
Mar 04, 2011 | 57.54 | 57.73 | 56.62 | 56.92 | 1,256,854 | -0.79(-1.37%) |
Mar 03, 2011 | 57.47 | 57.73 | 57.24 | 57.71 | 1,748,670 | +0.82(+1.43%) |
Mar 02, 2011 | 57.54 | 57.58 | 56.52 | 56.90 | 1,836,298 | -0.59(-1.03%) |
Mar 01, 2011 | 58.99 | 59.02 | 57.33 | 57.49 | 2,241,232 | -1.39(-2.37%) |
Feb 28, 2011 | 57.70 | 59.15 | 57.68 | 58.88 | 2,512,201 | +1.34(+2.34%) |
Feb 25, 2011 | 57.16 | 57.71 | 57.11 | 57.54 | 2,394,765 | +0.79(+1.38%) |
Feb 24, 2011 | 56.92 | 57.57 | 56.51 | 56.75 | 1,808,986 | -0.34(-0.59%) |
Feb 23, 2011 | 57.78 | 58.03 | 56.79 | 57.09 | 2,257,225 | -0.61(-1.06%) |
Feb 22, 2011 | 57.87 | 58.79 | 57.63 | 57.70 | 2,268,369 | -0.61(-1.04%) |
Feb 18, 2011 | 57.86 | 58.48 | 57.79 | 58.31 | 1,520,614 | +0.29(+0.51%) |
Feb 17, 2011 | 58.33 | 58.35 | 57.94 | 58.01 | 1,309,778 | -0.43(-0.74%) |
Feb 16, 2011 | 58.87 | 59.29 | 58.22 | 58.44 | 1,290,868 | -0.16(-0.27%) |
Feb 15, 2011 | 58.21 | 59.10 | 58.02 | 58.60 | 1,528,133 | +0.06(+0.10%) |
Feb 14, 2011 | 58.87 | 59.06 | 58.05 | 58.54 | 1,063,947 | -0.33(-0.55%) |
Feb 11, 2011 | 58.38 | 59.14 | 58.35 | 58.87 | 1,695,273 | +0.33(+0.56%) |
Feb 10, 2011 | 57.92 | 58.79 | 57.92 | 58.54 | 1,867,771 | +0.38(+0.65%) |
Feb 09, 2011 | 58.24 | 58.32 | 57.81 | 58.16 | 1,749,293 | -0.07(-0.13%) |
Feb 08, 2011 | 58.17 | 58.64 | 58.05 | 58.24 | 1,948,446 | +0.11(+0.19%) |
Feb 07, 2011 | 57.55 | 58.27 | 57.28 | 58.13 | 1,688,066 | +0.83(+1.45%) |
Feb 04, 2011 | 57.62 | 57.78 | 57.05 | 57.30 | 1,706,443 | -0.39(-0.68%) |
Feb 03, 2011 | 57.33 | 57.83 | 57.01 | 57.69 | 1,330,340 | +0.35(+0.61%) |
Feb 02, 2011 | 57.38 | 57.86 | 57.20 | 57.34 | 1,559,313 | -0.22(-0.38%) |
Feb 01, 2011 | 58.27 | 58.39 | 57.16 | 57.56 | 1,800,536 | -0.37(-0.64%) |
Jan 31, 2011 | 57.11 | 58.28 | 57.11 | 57.93 | 1,608,069 | +1.02(+1.79%) |
Jan 28, 2011 | 57.46 | 57.86 | 56.74 | 56.91 | 1,820,639 | -0.62(-1.08%) |
Jan 27, 2011 | 57.08 | 57.55 | 56.88 | 57.53 | 1,981,827 | +0.85(+1.51%) |
Jan 26, 2011 | 57.47 | 57.58 | 56.32 | 56.68 | 1,885,295 | +0.66(+1.17%) |
Jan 25, 2011 | 55.31 | 56.04 | 55.14 | 56.02 | 1,874,092 | +0.45(+0.82%) |
Jan 24, 2011 | 55.45 | 56.04 | 55.22 | 55.57 | 1,740,554 | +0.14(+0.25%) |
Jan 21, 2011 | 55.24 | 55.42 | 54.80 | 55.42 | 1,936,532 | +0.21(+0.38%) |
Jan 20, 2011 | 54.97 | 55.72 | 54.92 | 55.22 | 2,385,763 | +0.20(+0.36%) |
Jan 19, 2011 | 55.50 | 55.68 | 54.87 | 55.02 | 2,472,150 | -0.58(-1.05%) |
Jan 18, 2011 | 54.77 | 55.84 | 54.73 | 55.60 | 2,258,399 | +0.68(+1.24%) |
Jan 14, 2011 | 53.67 | 54.94 | 53.53 | 54.92 | 2,682,223 | +1.39(+2.59%) |
Jan 13, 2011 | 53.16 | 53.67 | 52.92 | 53.53 | 1,614,476 | +0.46(+0.87%) |
Jan 12, 2011 | 52.19 | 53.18 | 52.18 | 53.07 | 2,189,702 | +1.10(+2.13%) |
Jan 11, 2011 | 52.07 | 52.51 | 51.64 | 51.97 | 1,534,185 | -0.01(-0.02%) |
Jan 10, 2011 | 51.91 | 52.23 | 51.50 | 51.98 | 2,259,957 | -0.15(-0.29%) |
Jan 07, 2011 | 52.86 | 53.24 | 51.69 | 52.13 | 2,773,369 | -0.58(-1.09%) |
Jan 06, 2011 | 53.47 | 53.63 | 52.57 | 52.71 | 2,545,214 | -0.74(-1.39%) |
Jan 05, 2011 | 52.90 | 53.66 | 52.75 | 53.45 | 1,750,765 | +0.36(+0.67%) |
Jan 04, 2011 | 54.92 | 54.99 | 52.91 | 53.10 | 3,106,962 | -1.65(-3.01%) |
Jan 03, 2011 | 53.32 | 54.83 | 53.31 | 54.74 | 2,452,519 | +1.89(+3.58%) |
Dec 31, 2010 | 53.12 | 53.39 | 52.81 | 52.85 | 1,214,960 | -0.26(-0.50%) |
Dec 30, 2010 | 53.15 | 53.31 | 53.04 | 53.12 | 893,204 | +0.01(+0.02%) |
Dec 29, 2010 | 53.28 | 53.28 | 52.69 | 53.10 | 1,138,102 | +0.07(+0.14%) |
Dec 28, 2010 | 52.85 | 53.10 | 52.50 | 53.03 | 835,067 | +0.18(+0.35%) |
Dec 27, 2010 | 52.02 | 52.85 | 51.84 | 52.85 | 542,471 | +0.72(+1.38%) |
Dec 23, 2010 | 52.15 | 52.56 | 52.10 | 52.13 | 841,299 | -0.09(-0.18%) |
Dec 22, 2010 | 51.97 | 52.60 | 51.72 | 52.22 | 1,106,080 | +0.50(+0.97%) |
Dec 21, 2010 | 51.61 | 51.79 | 51.16 | 51.72 | 1,631,101 | +0.34(+0.65%) |
Dec 20, 2010 | 51.00 | 51.50 | 50.85 | 51.38 | 1,308,694 | +0.65(+1.29%) |
Dec 17, 2010 | 50.09 | 50.81 | 49.91 | 50.73 | 2,864,735 | +0.65(+1.29%) |
Dec 16, 2010 | 50.07 | 50.36 | 49.50 | 50.08 | 1,298,711 | +0.07(+0.13%) |
Dec 15, 2010 | 50.35 | 50.74 | 49.98 | 50.02 | 1,866,382 | -0.43(-0.86%) |
Dec 14, 2010 | 51.23 | 51.33 | 50.14 | 50.45 | 1,752,353 | -0.85(-1.65%) |
Dec 13, 2010 | 51.01 | 51.54 | 50.81 | 51.30 | 1,207,738 | +0.41(+0.82%) |
Dec 10, 2010 | 50.52 | 50.92 | 50.36 | 50.88 | 1,309,385 | +0.41(+0.81%) |
Dec 09, 2010 | 51.99 | 52.12 | 50.44 | 50.47 | 2,279,485 | -1.10(-2.14%) |
Dec 08, 2010 | 52.74 | 52.78 | 51.28 | 51.58 | 1,934,662 | -1.16(-2.20%) |
Dec 07, 2010 | 53.30 | 53.30 | 52.55 | 52.74 | 1,174,868 | +0.00(+0.00%) |
Dec 06, 2010 | 52.46 | 52.98 | 51.93 | 52.74 | 1,211,774 | +0.13(+0.26%) |
Dec 03, 2010 | 52.29 | 52.71 | 52.06 | 52.60 | 951,154 | +0.04(+0.08%) |
Dec 02, 2010 | 51.83 | 52.68 | 51.68 | 52.56 | 1,483,454 | +0.74(+1.42%) |
Dec 01, 2010 | 51.94 | 52.01 | 51.28 | 51.82 | 1,489,290 | +0.68(+1.32%) |
Nov 30, 2010 | 50.78 | 51.57 | 50.66 | 51.14 | 2,073,288 | -0.24(-0.46%) |
Nov 29, 2010 | 51.07 | 51.54 | 50.41 | 51.38 | 1,192,418 | -0.09(-0.17%) |
Nov 26, 2010 | 51.43 | 51.71 | 51.26 | 51.47 | 614,357 | -0.38(-0.74%) |
Nov 24, 2010 | 51.35 | 51.85 | 51.85 | 51.85 | 1,387,907 | +0.91(+1.79%) |
Nov 23, 2010 | 50.70 | 51.17 | 50.54 | 50.94 | 1,495,565 | -0.36(-0.70%) |
Nov 22, 2010 | 51.07 | 51.63 | 50.91 | 51.30 | 1,259,772 | -0.04(-0.07%) |
Nov 19, 2010 | 50.97 | 51.45 | 50.55 | 51.34 | 1,536,505 | +0.36(+0.71%) |
Nov 18, 2010 | 51.22 | 51.38 | 50.81 | 50.98 | 2,424,261 | +0.78(+1.54%) |
Nov 17, 2010 | 49.95 | 50.34 | 49.67 | 50.20 | 1,651,312 | +0.43(+0.86%) |
Nov 16, 2010 | 50.83 | 51.09 | 49.45 | 49.78 | 2,467,319 | -1.35(-2.64%) |
Nov 15, 2010 | 51.90 | 52.37 | 51.08 | 51.13 | 1,506,085 | -0.57(-1.10%) |
Nov 12, 2010 | 51.54 | 52.07 | 51.23 | 51.69 | 1,454,597 | -0.23(-0.43%) |
Nov 11, 2010 | 52.16 | 52.87 | 51.91 | 51.92 | 1,394,004 | -0.76(-1.45%) |
Nov 10, 2010 | 52.19 | 52.79 | 52.10 | 52.68 | 1,570,751 | +0.58(+1.11%) |
Nov 09, 2010 | 54.34 | 54.34 | 51.73 | 52.10 | 3,517,497 | -2.42(-4.43%) |
Nov 08, 2010 | 54.79 | 55.05 | 54.31 | 54.52 | 1,230,222 | -0.50(-0.91%) |
Nov 05, 2010 | 54.09 | 55.24 | 53.95 | 55.02 | 1,833,026 | +0.92(+1.70%) |
Nov 04, 2010 | 54.00 | 54.18 | 53.55 | 54.10 | 2,012,496 | +0.79(+1.48%) |
Nov 03, 2010 | 53.38 | 53.63 | 52.98 | 53.31 | 1,424,527 | -0.03(-0.06%) |
Nov 02, 2010 | 53.27 | 53.40 | 52.81 | 53.34 | 1,328,315 | +0.66(+1.25%) |
Nov 01, 2010 | 52.85 | 53.05 | 52.40 | 52.68 | 1,661,528 | +0.08(+0.15%) |
Oct 29, 2010 | 52.41 | 52.71 | 52.32 | 52.60 | 1,889,423 | -0.04(-0.07%) |
Oct 28, 2010 | 53.65 | 53.74 | 52.52 | 52.64 | 1,837,411 | -0.67(-1.25%) |
Oct 27, 2010 | 54.09 | 54.46 | 52.91 | 53.31 | 3,097,838 | -2.07(-3.74%) |
Oct 25, 2010 | 55.65 | 55.81 | 55.22 | 55.37 | 1,398,826 | +0.14(+0.25%) |
Oct 22, 2010 | 55.06 | 55.56 | 54.66 | 55.23 | 1,444,309 | +0.22(+0.40%) |
Oct 21, 2010 | 55.00 | 55.68 | 54.60 | 55.01 | 1,430,768 | +0.15(+0.28%) |
Oct 20, 2010 | 53.81 | 55.47 | 53.68 | 54.86 | 2,743,495 | +1.27(+2.37%) |
Oct 19, 2010 | 53.40 | 54.31 | 53.16 | 53.59 | 2,593,941 | -0.39(-0.72%) |
Oct 18, 2010 | 52.81 | 53.99 | 52.61 | 53.98 | 2,353,059 | +0.91(+1.71%) |
Oct 15, 2010 | 53.46 | 53.70 | 52.87 | 53.07 | 1,540,062 | -0.13(-0.24%) |
Oct 14, 2010 | 52.79 | 53.31 | 52.65 | 53.20 | 1,670,445 | +0.21(+0.39%) |
Oct 13, 2010 | 52.70 | 53.43 | 52.50 | 52.99 | 2,061,338 | +0.60(+1.14%) |
Oct 12, 2010 | 51.71 | 52.48 | 51.49 | 52.40 | 1,307,116 | +0.48(+0.92%) |
Oct 11, 2010 | 51.79 | 52.13 | 51.65 | 51.92 | 1,041,346 | +0.13(+0.25%) |
Oct 08, 2010 | 51.79 | 51.99 | 51.39 | 51.79 | 1,668,744 | -0.08(-0.15%) |
Oct 07, 2010 | 52.00 | 52.29 | 51.64 | 51.87 | 1,154,677 | +0.11(+0.21%) |
Oct 06, 2010 | 51.69 | 51.88 | 51.30 | 51.76 | 1,596,016 | -0.16(-0.32%) |
Oct 05, 2010 | 51.56 | 52.01 | 51.03 | 51.93 | 2,126,752 | +0.92(+1.81%) |
Oct 04, 2010 | 51.00 | 51.28 | 50.60 | 51.00 | 1,649,104 | -0.04(-0.08%) |
Oct 01, 2010 | 51.05 | 51.26 | 50.48 | 51.05 | 1,988,294 | +0.32(+0.63%) |
Sep 30, 2010 | 50.73 | 51.85 | 50.43 | 50.73 | 9,619 | -0.22(-0.44%) |
Sep 29, 2010 | 51.69 | 51.76 | 50.73 | 50.95 | 1,766,967 | -0.90(-1.74%) |
Sep 28, 2010 | 51.84 | 52.01 | 50.80 | 51.85 | 12,429 | +0.26(+0.51%) |
Sep 27, 2010 | 52.01 | 52.08 | 51.24 | 51.59 | 1,470,960 | -0.46(-0.87%) |
Sep 24, 2010 | 51.57 | 52.20 | 51.47 | 52.05 | 2,290,377 | +1.09(+2.14%) |
Sep 23, 2010 | 50.95 | 52.13 | 50.78 | 50.95 | 187 | -1.55(-2.96%) |
Sep 22, 2010 | 53.26 | 53.54 | 52.22 | 52.51 | 2,256,150 | -0.89(-1.67%) |
Sep 21, 2010 | 53.40 | 54.16 | 53.33 | 53.40 | 2,573,464 | -0.53(-0.98%) |
Sep 20, 2010 | 53.19 | 54.15 | 52.94 | 53.93 | 1,880,797 | +1.08(+2.04%) |
Sep 17, 2010 | 52.85 | 53.01 | 52.43 | 52.85 | 1,440,116 | -0.24(-0.46%) |
Sep 15, 2010 | 52.21 | 53.12 | 51.88 | 53.09 | 1,436,317 | +0.67(+1.27%) |
Sep 14, 2010 | 52.10 | 52.72 | 51.76 | 52.42 | 1,415,125 | +0.09(+0.16%) |
Sep 13, 2010 | 52.11 | 52.37 | 51.87 | 52.34 | 1,923,652 | +0.64(+1.24%) |
Sep 10, 2010 | 51.82 | 52.24 | 51.40 | 51.69 | 2,062,546 | +0.06(+0.12%) |
Sep 09, 2010 | 53.48 | 53.49 | 51.55 | 51.63 | 2,200 | -1.03(-1.96%) |
Sep 08, 2010 | 52.11 | 52.81 | 52.09 | 52.66 | 1,803,361 | +0.16(+0.31%) |
Sep 07, 2010 | 52.49 | 53.13 | 52.45 | 52.50 | 1,635,401 | -0.80(-1.50%) |
Sep 03, 2010 | 53.11 | 53.62 | 52.59 | 53.30 | 2,486,923 | +0.87(+1.65%) |
Sep 02, 2010 | 51.36 | 52.51 | 51.34 | 52.43 | 3,168,130 | +1.18(+2.31%) |
Sep 01, 2010 | 50.24 | 51.44 | 49.87 | 51.25 | 2,674,633 | +1.97(+3.99%) |
Aug 31, 2010 | 49.24 | 49.71 | 48.79 | 49.28 | 6,757 | +0.04(+0.07%) |
Aug 30, 2010 | 49.31 | 49.85 | 49.16 | 49.25 | 1,839,629 | -0.33(-0.67%) |
Aug 27, 2010 | 49.37 | 49.88 | 48.16 | 49.58 | 2,214,546 | +0.65(+1.33%) |
Aug 26, 2010 | 49.68 | 49.79 | 48.83 | 48.93 | 3,083 | -0.45(-0.91%) |
Aug 25, 2010 | 48.20 | 49.59 | 48.06 | 49.38 | 4,405 | +0.88(+1.81%) |
Aug 24, 2010 | 49.13 | 49.13 | 48.32 | 48.50 | 304 | -0.96(-1.95%) |
Aug 23, 2010 | 49.49 | 49.97 | 49.40 | 49.47 | 1,688,281 | +0.18(+0.37%) |
Aug 20, 2010 | 48.86 | 49.42 | 48.71 | 49.28 | 1,343,623 | -0.01(-0.01%) |
Aug 19, 2010 | 50.20 | 50.26 | 48.86 | 49.29 | 6,604 | -1.17(-2.32%) |
Aug 18, 2010 | 50.83 | 50.97 | 50.19 | 50.46 | 1,448 | -0.29(-0.57%) |
Aug 17, 2010 | 49.62 | 51.20 | 49.37 | 50.75 | 1,321 | +1.58(+3.22%) |
Aug 16, 2010 | 48.88 | 49.52 | 48.54 | 49.17 | 1,609,841 | +0.01(+0.02%) |
Aug 13, 2010 | 49.16 | 49.75 | 49.14 | 49.16 | 2,110,902 | -0.18(-0.37%) |
Aug 12, 2010 | 49.42 | 50.27 | 49.31 | 49.34 | 2,143,444 | -0.93(-1.86%) |
Aug 11, 2010 | 50.48 | 51.06 | 49.96 | 50.27 | 2,286,979 | -1.05(-2.05%) |
Aug 10, 2010 | 51.78 | 51.94 | 50.84 | 51.32 | 1,837,966 | -0.78(-1.49%) |
Aug 09, 2010 | 51.60 | 52.23 | 51.24 | 52.10 | 1,581,794 | +0.69(+1.35%) |
Aug 06, 2010 | 51.41 | 51.51 | 50.52 | 51.41 | 1,466,925 | -0.10(-0.19%) |
Aug 05, 2010 | 51.57 | 52.00 | 51.26 | 51.51 | 1,980,883 | -0.46(-0.89%) |
Aug 04, 2010 | 51.12 | 52.13 | 50.97 | 51.97 | 2,720,464 | +0.93(+1.83%) |
Aug 03, 2010 | 51.40 | 51.40 | 50.47 | 51.03 | 4,405 | -0.59(-1.14%) |
Aug 02, 2010 | 50.82 | 51.97 | 50.35 | 51.62 | 4,169,182 | +1.93(+3.88%) |
Jul 30, 2010 | 49.69 | 49.97 | 48.50 | 49.69 | 2,688,849 | +0.49(+0.99%) |
Jul 29, 2010 | 49.86 | 49.86 | 48.70 | 49.21 | 2,566,244 | -0.27(-0.54%) |
Jul 28, 2010 | 49.47 | 50.09 | 49.06 | 49.47 | 3,256 | -0.05(-0.11%) |
Jul 27, 2010 | 49.53 | 50.06 | 48.76 | 49.53 | 2,447 | -0.07(-0.15%) |
Jul 26, 2010 | 48.62 | 49.67 | 48.21 | 49.60 | 1,915,017 | +1.08(+2.23%) |
Jul 23, 2010 | 47.83 | 48.60 | 47.09 | 48.52 | 2,306,418 | +0.50(+1.05%) |
Jul 22, 2010 | 46.80 | 48.40 | 46.43 | 48.02 | 2,818,053 | +1.86(+4.02%) |
Jul 21, 2010 | 47.55 | 47.63 | 45.95 | 46.16 | 2,227,905 | -1.15(-2.42%) |
Jul 20, 2010 | 47.31 | 47.35 | 45.31 | 47.31 | 3,013,287 | +1.04(+2.26%) |
Jul 19, 2010 | 45.35 | 46.52 | 44.86 | 46.26 | 2,468,366 | +0.93(+2.06%) |
Jul 16, 2010 | 45.33 | 46.69 | 44.92 | 45.33 | 2,952,225 | -1.58(-3.36%) |
Jul 15, 2010 | 46.81 | 47.02 | 45.72 | 46.91 | 1,571,811 | +0.18(+0.39%) |
Jul 14, 2010 | 46.46 | 47.09 | 46.07 | 46.72 | 1,588,731 | -0.22(-0.48%) |
Jul 13, 2010 | 46.43 | 47.12 | 46.15 | 46.95 | 2,234,303 | +1.13(+2.48%) |
Jul 12, 2010 | 45.61 | 45.96 | 44.99 | 45.81 | 1,428,640 | +0.17(+0.37%) |
Jul 09, 2010 | 45.64 | 45.68 | 44.70 | 45.64 | 2,079,334 | +0.84(+1.87%) |
Jul 08, 2010 | 44.72 | 45.12 | 43.88 | 44.81 | 27,257 | +0.66(+1.48%) |
Jul 07, 2010 | 42.12 | 44.19 | 41.91 | 44.15 | 23,742 | +2.24(+5.34%) |
Jul 06, 2010 | 41.91 | 43.73 | 41.54 | 41.91 | 2,500 | -0.38(-0.89%) |
Jul 02, 2010 | 42.29 | 43.59 | 42.17 | 42.29 | 2,046,969 | -0.94(-2.18%) |
Jul 01, 2010 | 43.42 | 43.64 | 42.37 | 43.23 | 2,624,866 | -0.05(-0.13%) |
Jun 30, 2010 | 43.72 | 44.59 | 43.12 | 43.28 | 2,686,841 | -0.61(-1.38%) |
Jun 29, 2010 | 43.80 | 44.86 | 43.58 | 43.89 | 1,494 | -2.37(-5.12%) |
Jun 25, 2010 | 46.26 | 46.41 | 44.83 | 46.26 | 2,772,304 | +1.51(+3.37%) |
Jun 24, 2010 | 45.84 | 46.03 | 44.68 | 44.75 | 2,747,469 | -1.38(-2.99%) |
Jun 23, 2010 | 46.11 | 46.72 | 45.46 | 46.13 | 2,237,661 | +0.10(+0.22%) |
Jun 22, 2010 | 48.05 | 48.08 | 45.97 | 46.03 | 2,916,836 | -1.83(-3.82%) |
Jun 21, 2010 | 48.87 | 49.31 | 47.75 | 47.85 | 2,134,471 | -0.42(-0.87%) |
Jun 18, 2010 | 48.28 | 48.48 | 48.02 | 48.28 | 2,677,398 | +0.07(+0.15%) |
Jun 17, 2010 | 48.58 | 48.70 | 47.94 | 48.20 | 2,712,304 | -0.29(-0.60%) |
Jun 16, 2010 | 48.52 | 48.90 | 48.14 | 48.49 | 2,297,129 | -0.38(-0.78%) |
Jun 15, 2010 | 48.07 | 48.96 | 47.64 | 48.87 | 2,746,998 | +1.10(+2.30%) |
Jun 14, 2010 | 48.11 | 48.54 | 47.29 | 47.78 | 3,073,256 | +0.14(+0.30%) |
Jun 11, 2010 | 46.51 | 47.68 | 46.50 | 47.63 | 2,556,380 | +0.50(+1.06%) |
Jun 10, 2010 | 45.69 | 47.30 | 45.42 | 47.13 | 3,619,337 | +2.15(+4.78%) |
Jun 09, 2010 | 44.88 | 46.08 | 44.71 | 44.98 | 3,383,111 | +0.49(+1.11%) |
Jun 08, 2010 | 43.56 | 44.64 | 42.74 | 44.48 | 3,295,851 | +1.01(+2.33%) |
Jun 07, 2010 | 43.60 | 44.58 | 43.30 | 43.47 | 3,315,484 | +0.19(+0.43%) |
Jun 04, 2010 | 43.29 | 45.06 | 43.11 | 43.29 | 4,670,524 | -2.57(-5.61%) |
Jun 03, 2010 | 46.13 | 46.14 | 45.24 | 45.86 | 3,174,753 | -0.06(-0.13%) |
Jun 02, 2010 | 46.00 | 46.09 | 44.87 | 45.92 | 4,544,788 | +0.16(+0.36%) |
Jun 01, 2010 | 45.90 | 46.87 | 45.61 | 45.76 | 2,844,753 | -0.46(-1.00%) |
May 28, 2010 | 46.22 | 47.16 | 45.93 | 46.22 | 2,907,693 | -0.87(-1.84%) |
May 27, 2010 | 45.54 | 47.16 | 45.15 | 47.09 | 3,041,605 | +2.58(+5.80%) |
May 26, 2010 | 45.61 | 46.24 | 44.32 | 44.51 | 2,934,992 | -0.60(-1.32%) |
May 25, 2010 | 43.21 | 45.14 | 42.76 | 45.11 | 4,132,591 | +0.72(+1.63%) |
May 24, 2010 | 45.58 | 45.78 | 44.37 | 44.38 | 2,210,115 | -1.13(-2.48%) |
May 21, 2010 | 42.98 | 45.57 | 42.98 | 45.51 | 4,445,878 | +1.68(+3.82%) |
May 20, 2010 | 44.16 | 45.24 | 43.80 | 43.83 | 6,008 | -2.01(-4.38%) |
May 19, 2010 | 45.92 | 46.93 | 44.71 | 45.84 | 3,101,276 | -0.31(-0.68%) |
May 18, 2010 | 47.89 | 48.20 | 45.94 | 46.15 | 248 | -1.13(-2.40%) |
May 17, 2010 | 47.44 | 48.13 | 45.84 | 47.29 | 2,702,177 | +0.15(+0.32%) |
May 14, 2010 | 47.14 | 48.38 | 46.64 | 47.14 | 3,388,362 | -1.54(-3.17%) |
May 13, 2010 | 49.05 | 49.63 | 48.61 | 48.68 | 2,112,988 | -0.58(-1.19%) |
May 12, 2010 | 48.93 | 49.34 | 48.46 | 49.26 | 2,978,675 | +0.34(+0.70%) |
May 11, 2010 | 49.53 | 49.72 | 48.76 | 48.92 | 165 | +0.26(+0.53%) |
May 10, 2010 | 47.93 | 48.69 | 47.77 | 48.66 | 4,392,213 | +2.80(+6.10%) |
May 07, 2010 | 47.20 | 47.96 | 45.44 | 45.87 | 4,950,464 | -1.24(-2.62%) |
May 06, 2010 | 47.04 | 48.69 | 44.49 | 47.10 | 663 | -0.95(-1.97%) |
May 05, 2010 | 48.25 | 49.35 | 47.66 | 48.05 | 3,547,205 | -0.86(-1.75%) |
May 04, 2010 | 48.54 | 49.17 | 48.20 | 48.90 | 4,523,153 | -0.23(-0.47%) |