Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 68.71 | 68.90 | 68.06 | 68.12 | 1,546,572 | -0.57(-0.83%) |
May 23, 2011 | 69.15 | 69.23 | 68.40 | 68.69 | 1,414,760 | -1.12(-1.61%) |
May 20, 2011 | 70.14 | 70.21 | 69.42 | 69.81 | 1,520,819 | -0.53(-0.76%) |
May 19, 2011 | 70.31 | 70.47 | 69.89 | 70.35 | 1,503,567 | +0.09(+0.12%) |
May 18, 2011 | 69.27 | 70.27 | 69.10 | 70.26 | 1,925,644 | +1.15(+1.67%) |
May 17, 2011 | 68.83 | 69.18 | 68.31 | 69.11 | 1,358,586 | +0.06(+0.09%) |
May 16, 2011 | 69.05 | 69.44 | 68.90 | 69.04 | 1,097,570 | -0.15(-0.22%) |
May 13, 2011 | 69.74 | 69.78 | 68.82 | 69.19 | 1,273,508 | -0.47(-0.68%) |
May 12, 2011 | 69.04 | 69.67 | 68.51 | 69.67 | 1,266,787 | +0.50(+0.73%) |
May 11, 2011 | 69.49 | 70.03 | 68.90 | 69.16 | 1,741,326 | +0.25(+0.36%) |
May 10, 2011 | 68.32 | 68.92 | 68.17 | 68.91 | 932,676 | +0.63(+0.92%) |
May 09, 2011 | 67.84 | 68.38 | 67.53 | 68.28 | 974,818 | +0.42(+0.61%) |
May 06, 2011 | 68.01 | 68.32 | 67.68 | 67.87 | 1,079,400 | +0.38(+0.56%) |
May 05, 2011 | 67.73 | 68.00 | 67.11 | 67.49 | 1,708,709 | -0.38(-0.56%) |
May 04, 2011 | 67.91 | 68.19 | 67.58 | 67.87 | 1,540,859 | -0.32(-0.47%) |
May 03, 2011 | 68.34 | 68.39 | 67.95 | 68.19 | 1,611,625 | -0.02(-0.02%) |
May 02, 2011 | 68.23 | 68.27 | 68.15 | 68.20 | 2,199,832 | +0.71(+1.06%) |
Apr 29, 2011 | 67.01 | 67.81 | 66.78 | 67.49 | 1,279,434 | +0.30(+0.44%) |
Apr 28, 2011 | 66.28 | 67.48 | 66.28 | 67.19 | 1,895,539 | +0.05(+0.07%) |
Apr 27, 2011 | 66.60 | 67.24 | 64.97 | 67.14 | 2,410,698 | +0.48(+0.72%) |
Apr 26, 2011 | 65.97 | 66.71 | 65.86 | 66.67 | 2,656,741 | +0.76(+1.16%) |
Apr 25, 2011 | 66.00 | 66.06 | 65.49 | 65.90 | 1,553,125 | -0.06(-0.10%) |
Apr 21, 2011 | 66.18 | 66.26 | 65.84 | 65.97 | 2,259,135 | +0.02(+0.02%) |
Apr 20, 2011 | 65.97 | 66.26 | 65.70 | 65.95 | 2,751,710 | +0.49(+0.76%) |
Apr 19, 2011 | 65.28 | 65.74 | 65.13 | 65.46 | 1,420,215 | +0.22(+0.34%) |
Apr 18, 2011 | 64.84 | 65.88 | 64.61 | 65.24 | 1,908,597 | -0.30(-0.46%) |
Apr 15, 2011 | 64.54 | 65.64 | 64.54 | 65.53 | 1,657,903 | +1.29(+2.00%) |
Apr 14, 2011 | 63.93 | 64.40 | 63.76 | 64.25 | 1,539,926 | -0.05(-0.07%) |
Apr 13, 2011 | 64.03 | 64.41 | 63.99 | 64.29 | 1,678,519 | +0.39(+0.61%) |
Apr 12, 2011 | 63.78 | 64.20 | 63.72 | 63.90 | 1,056,322 | -0.10(-0.16%) |
Apr 11, 2011 | 63.59 | 64.36 | 63.46 | 64.00 | 1,409,652 | +0.58(+0.92%) |
Apr 08, 2011 | 63.62 | 63.76 | 63.22 | 63.42 | 991,122 | -0.16(-0.25%) |
Apr 07, 2011 | 63.52 | 63.81 | 63.26 | 63.58 | 921,688 | -0.02(-0.04%) |
Apr 06, 2011 | 63.23 | 63.72 | 63.15 | 63.60 | 1,676,760 | +0.47(+0.75%) |
Apr 05, 2011 | 63.39 | 63.65 | 62.98 | 63.13 | 1,325,891 | -0.49(-0.78%) |
Apr 04, 2011 | 63.41 | 63.67 | 63.30 | 63.63 | 1,016,577 | +0.35(+0.56%) |
Apr 01, 2011 | 62.79 | 63.45 | 62.28 | 63.27 | 2,268,995 | +0.75(+1.19%) |
Mar 31, 2011 | 62.28 | 63.10 | 62.24 | 62.53 | 1,809,247 | +0.10(+0.16%) |
Mar 30, 2011 | 62.66 | 62.97 | 62.34 | 62.42 | 1,193,359 | +0.00(+0.00%) |
Mar 29, 2011 | 61.71 | 62.43 | 61.62 | 62.42 | 1,051,030 | +0.68(+1.11%) |
Mar 28, 2011 | 61.68 | 62.04 | 61.45 | 61.74 | 1,256,948 | -0.02(-0.04%) |
Mar 25, 2011 | 61.37 | 61.98 | 61.30 | 61.76 | 1,270,661 | +0.53(+0.86%) |
Mar 24, 2011 | 61.13 | 61.31 | 60.63 | 61.24 | 1,027,087 | +0.28(+0.46%) |
Mar 23, 2011 | 61.09 | 61.14 | 60.49 | 60.96 | 1,145,690 | -0.34(-0.55%) |
Mar 22, 2011 | 61.22 | 61.50 | 61.17 | 61.29 | 987,815 | +0.11(+0.18%) |
Mar 21, 2011 | 61.29 | 61.36 | 61.07 | 61.18 | 1,409,273 | +0.79(+1.31%) |
Mar 18, 2011 | 60.56 | 60.85 | 60.08 | 60.39 | 2,729,818 | +0.31(+0.51%) |
Mar 17, 2011 | 60.81 | 61.22 | 59.99 | 60.08 | 1,768,952 | -0.02(-0.03%) |
Mar 16, 2011 | 60.23 | 60.63 | 59.24 | 60.10 | 3,115,510 | -0.34(-0.56%) |
Mar 15, 2011 | 60.26 | 60.78 | 60.19 | 60.44 | 2,675,845 | -0.56(-0.91%) |
Mar 14, 2011 | 61.59 | 61.69 | 60.64 | 61.00 | 1,939,281 | -0.94(-1.52%) |
Mar 11, 2011 | 61.25 | 62.09 | 61.22 | 61.94 | 1,501,576 | +0.42(+0.69%) |
Mar 10, 2011 | 61.96 | 62.07 | 61.20 | 61.51 | 1,944,901 | -1.04(-1.66%) |
Mar 09, 2011 | 62.57 | 62.80 | 62.14 | 62.55 | 1,389,430 | -0.23(-0.36%) |
Mar 08, 2011 | 62.21 | 62.93 | 61.79 | 62.78 | 1,231,282 | +0.74(+1.19%) |
Mar 07, 2011 | 62.91 | 63.09 | 61.88 | 62.04 | 1,636,471 | -0.62(-1.00%) |
Mar 04, 2011 | 63.17 | 63.32 | 62.11 | 62.66 | 1,777,718 | -0.67(-1.06%) |
Mar 03, 2011 | 62.50 | 63.49 | 62.23 | 63.34 | 1,519,708 | +1.25(+2.01%) |
Mar 02, 2011 | 61.87 | 62.49 | 61.72 | 62.09 | 1,575,225 | +0.21(+0.34%) |
Mar 01, 2011 | 62.60 | 62.64 | 61.88 | 61.88 | 1,605,205 | -0.62(-1.00%) |
Feb 28, 2011 | 62.62 | 62.76 | 62.15 | 62.50 | 2,176,006 | -0.13(-0.21%) |
Feb 25, 2011 | 62.07 | 62.68 | 61.86 | 62.63 | 1,500,222 | +0.85(+1.38%) |
Feb 24, 2011 | 61.70 | 62.27 | 61.38 | 61.78 | 1,646,693 | -0.01(-0.01%) |
Feb 23, 2011 | 62.32 | 62.62 | 61.74 | 61.79 | 2,082,534 | -0.46(-0.74%) |
Feb 22, 2011 | 62.82 | 63.38 | 62.18 | 62.25 | 2,131,145 | -1.25(-1.97%) |
Feb 18, 2011 | 62.84 | 63.86 | 62.57 | 63.50 | 2,540,333 | +0.80(+1.27%) |
Feb 17, 2011 | 62.23 | 62.80 | 61.42 | 62.70 | 3,440,733 | +0.20(+0.32%) |
Feb 16, 2011 | 62.90 | 63.21 | 62.48 | 62.50 | 3,774,711 | -0.34(-0.55%) |
Feb 15, 2011 | 63.08 | 63.32 | 62.73 | 62.84 | 2,519,133 | -0.90(-1.41%) |
Feb 14, 2011 | 63.45 | 63.77 | 63.09 | 63.74 | 1,573,998 | +0.23(+0.37%) |
Feb 11, 2011 | 63.24 | 63.70 | 62.89 | 63.51 | 1,648,597 | +0.07(+0.11%) |
Feb 10, 2011 | 63.59 | 63.85 | 63.32 | 63.44 | 2,023,378 | -0.14(-0.22%) |
Feb 09, 2011 | 63.31 | 63.84 | 63.26 | 63.58 | 2,205,581 | +0.27(+0.43%) |
Feb 08, 2011 | 64.63 | 65.62 | 62.62 | 63.31 | 5,619,204 | -3.60(-5.38%) |
Feb 07, 2011 | 66.27 | 67.11 | 66.08 | 66.91 | 1,650,874 | +0.89(+1.35%) |
Feb 04, 2011 | 65.92 | 66.03 | 65.48 | 66.02 | 1,166,817 | +0.27(+0.40%) |
Feb 03, 2011 | 65.29 | 65.96 | 65.24 | 65.75 | 1,031,344 | +0.34(+0.53%) |
Feb 02, 2011 | 65.38 | 65.68 | 65.11 | 65.41 | 1,015,044 | -0.08(-0.12%) |
Feb 01, 2011 | 65.14 | 65.59 | 64.91 | 65.48 | 1,018,383 | +0.68(+1.05%) |
Jan 31, 2011 | 64.57 | 64.82 | 63.72 | 64.81 | 1,404,458 | +0.30(+0.47%) |
Jan 28, 2011 | 65.02 | 65.59 | 64.38 | 64.50 | 1,369,725 | -0.77(-1.18%) |
Jan 27, 2011 | 65.52 | 65.88 | 65.16 | 65.27 | 1,484,503 | -0.45(-0.69%) |
Jan 26, 2011 | 66.36 | 66.41 | 65.73 | 65.73 | 1,553,310 | -0.38(-0.57%) |
Jan 25, 2011 | 65.46 | 66.22 | 65.35 | 66.10 | 2,324,300 | +0.74(+1.14%) |
Jan 24, 2011 | 65.09 | 65.52 | 64.96 | 65.36 | 1,594,886 | +0.36(+0.55%) |
Jan 21, 2011 | 65.19 | 65.92 | 64.91 | 65.00 | 1,788,840 | +0.09(+0.13%) |
Jan 20, 2011 | 64.86 | 65.13 | 64.62 | 64.91 | 1,026,544 | +0.07(+0.11%) |
Jan 19, 2011 | 65.66 | 65.84 | 64.59 | 64.84 | 1,640,263 | -0.76(-1.16%) |
Jan 18, 2011 | 64.52 | 65.77 | 64.41 | 65.60 | 1,833,702 | +0.99(+1.54%) |
Jan 14, 2011 | 64.91 | 64.95 | 64.34 | 64.61 | 1,681,298 | -0.34(-0.52%) |
Jan 13, 2011 | 65.45 | 65.54 | 64.77 | 64.95 | 1,627,313 | -0.40(-0.61%) |
Jan 12, 2011 | 65.82 | 65.88 | 65.22 | 65.34 | 1,865,729 | -0.27(-0.40%) |
Jan 11, 2011 | 65.05 | 65.80 | 65.04 | 65.61 | 894,330 | +0.72(+1.11%) |
Jan 10, 2011 | 64.63 | 65.02 | 64.52 | 64.89 | 1,134,307 | -0.13(-0.20%) |
Jan 07, 2011 | 65.11 | 65.51 | 64.59 | 65.02 | 1,245,756 | -0.02(-0.02%) |
Jan 06, 2011 | 65.12 | 65.30 | 64.84 | 65.04 | 1,218,780 | -0.09(-0.14%) |
Jan 05, 2011 | 64.91 | 65.34 | 64.63 | 65.13 | 1,341,872 | +0.02(+0.02%) |
Jan 04, 2011 | 66.21 | 66.30 | 64.91 | 65.12 | 2,115,205 | -1.22(-1.84%) |
Jan 03, 2011 | 66.54 | 66.95 | 66.12 | 66.34 | 2,021,621 | +0.30(+0.46%) |
Dec 31, 2010 | 66.40 | 66.62 | 65.96 | 66.03 | 825,719 | -0.48(-0.73%) |
Dec 30, 2010 | 66.43 | 66.67 | 66.13 | 66.52 | 843,849 | +0.12(+0.19%) |
Dec 29, 2010 | 66.66 | 66.80 | 66.27 | 66.39 | 1,082,264 | -0.27(-0.40%) |
Dec 28, 2010 | 65.95 | 66.66 | 65.84 | 66.66 | 1,601,737 | +0.95(+1.44%) |
Dec 27, 2010 | 65.96 | 66.02 | 65.64 | 65.71 | 727,559 | -0.41(-0.63%) |
Dec 23, 2010 | 65.73 | 66.24 | 65.73 | 66.13 | 1,162,786 | +0.20(+0.31%) |
Dec 22, 2010 | 65.59 | 66.14 | 65.35 | 65.92 | 1,298,942 | +0.45(+0.68%) |
Dec 21, 2010 | 65.83 | 65.83 | 65.16 | 65.48 | 2,042,148 | -0.03(-0.05%) |
Dec 20, 2010 | 66.59 | 66.80 | 65.48 | 65.51 | 2,100,678 | -1.06(-1.60%) |
Dec 17, 2010 | 66.20 | 66.65 | 65.60 | 66.57 | 2,448,831 | +0.34(+0.51%) |
Dec 16, 2010 | 64.80 | 66.35 | 64.56 | 66.23 | 2,502,551 | +1.36(+2.10%) |
Dec 15, 2010 | 64.96 | 65.23 | 64.70 | 64.88 | 1,983,291 | -0.27(-0.42%) |
Dec 14, 2010 | 64.40 | 65.47 | 64.09 | 65.15 | 2,088,998 | +0.76(+1.18%) |
Dec 13, 2010 | 64.14 | 64.65 | 63.88 | 64.39 | 1,868,016 | +0.30(+0.48%) |
Dec 10, 2010 | 63.91 | 64.41 | 63.71 | 64.09 | 1,941,563 | +0.45(+0.70%) |
Dec 09, 2010 | 63.51 | 63.90 | 63.36 | 63.64 | 1,362,371 | +0.32(+0.51%) |
Dec 08, 2010 | 63.48 | 63.76 | 63.13 | 63.32 | 1,767,420 | +0.06(+0.10%) |
Dec 07, 2010 | 63.17 | 63.64 | 63.00 | 63.26 | 3,025,066 | +0.41(+0.66%) |
Dec 06, 2010 | 63.37 | 63.42 | 62.85 | 62.85 | 2,661,910 | -0.53(-0.83%) |
Dec 03, 2010 | 62.69 | 63.47 | 62.47 | 63.38 | 2,355,852 | +0.60(+0.95%) |
Dec 02, 2010 | 62.09 | 63.09 | 62.03 | 62.78 | 2,709,704 | +0.73(+1.18%) |
Dec 01, 2010 | 61.11 | 62.15 | 60.90 | 62.05 | 2,043,476 | +1.47(+2.43%) |
Nov 30, 2010 | 59.95 | 60.78 | 59.56 | 60.58 | 2,410,521 | -0.09(-0.15%) |
Nov 29, 2010 | 60.27 | 60.87 | 59.98 | 60.67 | 2,052,352 | -0.09(-0.14%) |
Nov 26, 2010 | 60.04 | 60.96 | 60.01 | 60.76 | 1,061,439 | +0.03(+0.05%) |
Nov 24, 2010 | 59.57 | 60.72 | 60.72 | 60.72 | 1,678,352 | +1.15(+1.93%) |
Nov 23, 2010 | 59.64 | 59.78 | 59.36 | 59.57 | 1,398,840 | -0.76(-1.26%) |
Nov 22, 2010 | 60.27 | 60.48 | 59.73 | 60.34 | 1,609,751 | -0.17(-0.28%) |
Nov 19, 2010 | 60.36 | 60.54 | 60.06 | 60.51 | 1,358,573 | +0.12(+0.19%) |
Nov 18, 2010 | 59.93 | 60.68 | 59.76 | 60.39 | 1,229,542 | +0.71(+1.19%) |
Nov 17, 2010 | 59.69 | 59.78 | 59.27 | 59.68 | 1,642,532 | +0.13(+0.22%) |
Nov 16, 2010 | 59.74 | 59.97 | 59.39 | 59.55 | 2,085,283 | -0.61(-1.01%) |
Nov 15, 2010 | 59.70 | 60.72 | 59.70 | 60.16 | 1,186,590 | +0.09(+0.16%) |
Nov 12, 2010 | 60.46 | 60.49 | 59.95 | 60.06 | 1,462,424 | -0.78(-1.28%) |
Nov 11, 2010 | 60.41 | 60.90 | 60.02 | 60.84 | 1,333,145 | +0.07(+0.12%) |
Nov 10, 2010 | 60.21 | 60.82 | 59.98 | 60.77 | 1,533,214 | +0.31(+0.51%) |
Nov 09, 2010 | 60.24 | 60.78 | 60.06 | 60.46 | 1,741,348 | +0.17(+0.28%) |
Nov 08, 2010 | 59.82 | 60.62 | 59.57 | 60.29 | 1,465,739 | +0.02(+0.03%) |
Nov 05, 2010 | 60.55 | 60.76 | 60.12 | 60.27 | 2,332,962 | -0.55(-0.91%) |
Nov 04, 2010 | 59.32 | 61.22 | 59.32 | 60.83 | 3,055,087 | +2.11(+3.59%) |
Nov 03, 2010 | 58.77 | 59.08 | 58.03 | 58.72 | 2,357,161 | +0.12(+0.21%) |
Nov 02, 2010 | 58.96 | 59.25 | 58.49 | 58.59 | 1,840,742 | +0.07(+0.12%) |
Nov 01, 2010 | 59.01 | 59.12 | 58.24 | 58.52 | 1,955,289 | -0.18(-0.30%) |
Oct 29, 2010 | 59.15 | 59.19 | 58.70 | 58.70 | 1,644,568 | -0.68(-1.14%) |
Oct 28, 2010 | 59.87 | 60.02 | 59.15 | 59.38 | 1,119,963 | +0.19(+0.32%) |
Oct 27, 2010 | 59.35 | 59.55 | 58.79 | 59.19 | 1,456,631 | -0.59(-0.99%) |
Oct 25, 2010 | 59.60 | 60.04 | 59.60 | 59.78 | 1,500,390 | +0.40(+0.67%) |
Oct 22, 2010 | 59.86 | 60.06 | 59.32 | 59.39 | 1,260,988 | -0.47(-0.78%) |
Oct 21, 2010 | 59.85 | 60.35 | 59.64 | 59.85 | 2,115,944 | +0.08(+0.13%) |
Oct 20, 2010 | 59.43 | 59.86 | 59.40 | 59.78 | 1,411,702 | +0.43(+0.72%) |
Oct 19, 2010 | 59.28 | 59.56 | 58.98 | 59.35 | 1,901,891 | -0.37(-0.61%) |
Oct 18, 2010 | 59.25 | 59.74 | 59.16 | 59.71 | 1,005,418 | +0.54(+0.91%) |
Oct 15, 2010 | 59.47 | 59.47 | 58.77 | 59.18 | 1,282,651 | +0.04(+0.07%) |
Oct 14, 2010 | 59.21 | 59.36 | 58.87 | 59.14 | 1,205,867 | +0.05(+0.08%) |
Oct 13, 2010 | 58.88 | 59.20 | 58.67 | 59.09 | 1,162,649 | +0.37(+0.62%) |
Oct 12, 2010 | 58.07 | 58.81 | 57.82 | 58.73 | 1,165,657 | +0.49(+0.84%) |
Oct 11, 2010 | 58.23 | 58.67 | 58.14 | 58.24 | 498,661 | +0.13(+0.23%) |
Oct 08, 2010 | 58.10 | 58.30 | 57.87 | 58.10 | 1,172,233 | +0.18(+0.31%) |
Oct 07, 2010 | 58.55 | 58.68 | 57.72 | 57.93 | 1,347,689 | -0.47(-0.81%) |
Oct 06, 2010 | 58.24 | 58.60 | 58.07 | 58.40 | 826,547 | +0.20(+0.35%) |
Oct 05, 2010 | 57.60 | 58.37 | 57.55 | 58.20 | 1,029 | +0.93(+1.63%) |
Oct 04, 2010 | 57.64 | 57.75 | 57.05 | 57.27 | 1,069,336 | -0.49(-0.85%) |
Oct 01, 2010 | 57.76 | 58.08 | 57.28 | 57.76 | 1,452,183 | +0.16(+0.27%) |
Sep 30, 2010 | 57.60 | 58.17 | 57.50 | 57.60 | 7,855 | -0.06(-0.10%) |
Sep 29, 2010 | 57.94 | 58.07 | 57.41 | 57.65 | 1,506,659 | -0.51(-0.87%) |
Sep 28, 2010 | 57.87 | 58.19 | 57.50 | 58.16 | 1,582,496 | +0.47(+0.81%) |
Sep 27, 2010 | 58.07 | 58.22 | 57.68 | 57.69 | 1,059,477 | -0.05(-0.08%) |
Sep 24, 2010 | 57.30 | 57.76 | 57.18 | 57.74 | 937,424 | +0.91(+1.60%) |
Sep 23, 2010 | 56.83 | 57.23 | 56.67 | 56.83 | 887,229 | -0.29(-0.50%) |
Sep 22, 2010 | 57.29 | 57.75 | 56.77 | 57.12 | 1,321,873 | -0.18(-0.31%) |
Sep 21, 2010 | 57.37 | 57.52 | 57.00 | 57.30 | 1,132,905 | +0.10(+0.18%) |
Sep 20, 2010 | 57.18 | 57.28 | 56.55 | 57.20 | 1,381,738 | +0.08(+0.14%) |
Sep 17, 2010 | 57.12 | 57.13 | 56.64 | 57.12 | 1,823,413 | +0.72(+1.28%) |
Sep 15, 2010 | 55.38 | 56.57 | 55.38 | 56.39 | 1,222,457 | +0.75(+1.34%) |
Sep 14, 2010 | 55.35 | 55.92 | 55.08 | 55.65 | 892,379 | +0.31(+0.56%) |
Sep 13, 2010 | 55.73 | 56.01 | 55.15 | 55.34 | 1,049,581 | -0.06(-0.11%) |
Sep 10, 2010 | 55.03 | 55.49 | 54.88 | 55.40 | 921,738 | +0.34(+0.62%) |
Sep 09, 2010 | 54.56 | 55.19 | 54.35 | 55.06 | 1,651,542 | +0.87(+1.61%) |
Sep 08, 2010 | 54.30 | 54.45 | 54.05 | 54.19 | 1,055,638 | -0.09(-0.17%) |
Sep 07, 2010 | 54.33 | 54.71 | 54.11 | 54.28 | 320 | -0.33(-0.60%) |
Sep 03, 2010 | 54.59 | 54.66 | 54.10 | 54.61 | 1,270,169 | +0.27(+0.50%) |
Sep 02, 2010 | 53.77 | 54.34 | 53.77 | 54.34 | 241 | +0.58(+1.08%) |
Sep 01, 2010 | 53.23 | 53.97 | 53.22 | 53.76 | 2,044,254 | +1.05(+2.00%) |
Aug 31, 2010 | 52.70 | 53.57 | 52.63 | 52.70 | 45,974 | -0.88(-1.65%) |
Aug 30, 2010 | 53.76 | 54.06 | 53.56 | 53.59 | 1,215,905 | -0.32(-0.60%) |
Aug 27, 2010 | 53.91 | 53.97 | 53.11 | 53.91 | 1,184,438 | +0.29(+0.55%) |
Aug 26, 2010 | 53.62 | 54.09 | 53.21 | 53.62 | 129 | -0.32(-0.60%) |
Aug 25, 2010 | 53.35 | 54.19 | 53.31 | 53.94 | 1,261,509 | +0.36(+0.66%) |
Aug 24, 2010 | 54.40 | 54.40 | 53.40 | 53.59 | 402 | -1.32(-2.41%) |
Aug 23, 2010 | 54.95 | 55.52 | 54.89 | 54.91 | 1,761,765 | +0.15(+0.27%) |
Aug 20, 2010 | 54.80 | 55.26 | 54.09 | 54.76 | 1,569,551 | -0.38(-0.69%) |
Aug 19, 2010 | 55.64 | 55.70 | 54.68 | 55.14 | 402 | -0.79(-1.41%) |
Aug 18, 2010 | 55.65 | 56.20 | 55.34 | 55.93 | 1,217,184 | +0.27(+0.49%) |
Aug 17, 2010 | 54.83 | 55.91 | 54.65 | 55.66 | 434 | +1.04(+1.91%) |
Aug 16, 2010 | 54.61 | 54.75 | 54.24 | 54.61 | 889,248 | -0.26(-0.47%) |
Aug 13, 2010 | 54.87 | 55.10 | 54.62 | 54.87 | 864,427 | -0.08(-0.14%) |
Aug 12, 2010 | 54.30 | 55.07 | 54.30 | 54.95 | 1,347,361 | -0.03(-0.06%) |
Aug 11, 2010 | 55.36 | 55.50 | 54.54 | 54.98 | 1,249 | -1.00(-1.78%) |
Aug 10, 2010 | 55.24 | 56.21 | 54.95 | 55.98 | 129 | +0.39(+0.71%) |
Aug 09, 2010 | 55.36 | 55.67 | 55.28 | 55.58 | 855,497 | +0.15(+0.28%) |
Aug 06, 2010 | 55.43 | 55.52 | 54.51 | 55.43 | 1,570,803 | +0.05(+0.10%) |
Aug 05, 2010 | 54.90 | 55.50 | 54.70 | 55.37 | 1,772,439 | +0.32(+0.59%) |
Aug 04, 2010 | 54.61 | 55.11 | 54.32 | 55.05 | 1,585,744 | +0.56(+1.04%) |
Aug 03, 2010 | 54.41 | 54.81 | 54.21 | 54.48 | 875 | +0.05(+0.09%) |
Aug 02, 2010 | 53.78 | 54.51 | 53.51 | 54.44 | 2,917,289 | +1.24(+2.33%) |
Jul 30, 2010 | 53.20 | 53.47 | 51.71 | 53.20 | 2,735,928 | +0.97(+1.87%) |
Jul 29, 2010 | 53.60 | 54.07 | 51.91 | 52.23 | 2,701,642 | -0.61(-1.16%) |
Jul 28, 2010 | 52.84 | 53.20 | 52.11 | 52.84 | 240 | +0.05(+0.09%) |
Jul 27, 2010 | 52.79 | 53.56 | 52.65 | 52.79 | 322 | -0.22(-0.41%) |
Jul 26, 2010 | 51.85 | 53.08 | 51.59 | 53.01 | 2,478,942 | +1.28(+2.48%) |
Jul 23, 2010 | 51.86 | 51.86 | 51.40 | 51.72 | 3,584,747 | -0.39(-0.76%) |
Jul 22, 2010 | 52.01 | 52.77 | 51.88 | 52.12 | 3,052,603 | +0.37(+0.72%) |
Jul 21, 2010 | 52.78 | 52.78 | 51.53 | 51.75 | 2,427,007 | -0.94(-1.78%) |
Jul 20, 2010 | 52.68 | 52.71 | 51.92 | 52.68 | 2,243,191 | +0.05(+0.10%) |
Jul 19, 2010 | 52.57 | 52.87 | 52.43 | 52.63 | 990,222 | +0.24(+0.46%) |
Jul 16, 2010 | 52.39 | 53.61 | 52.29 | 52.39 | 1,579,160 | -1.24(-2.32%) |
Jul 15, 2010 | 53.59 | 53.89 | 53.25 | 53.63 | 1,235,001 | -0.18(-0.33%) |
Jul 14, 2010 | 53.57 | 53.81 | 52.98 | 53.81 | 1,778,408 | +0.05(+0.10%) |
Jul 13, 2010 | 53.78 | 54.19 | 53.66 | 53.76 | 129 | +0.34(+0.64%) |
Jul 12, 2010 | 53.67 | 53.71 | 53.22 | 53.42 | 1,610,284 | -0.29(-0.55%) |
Jul 09, 2010 | 53.71 | 54.20 | 53.39 | 53.71 | 1,309,201 | -0.39(-0.71%) |
Jul 08, 2010 | 54.53 | 54.92 | 53.69 | 54.10 | 30,520 | -0.25(-0.46%) |
Jul 07, 2010 | 52.69 | 54.36 | 52.50 | 54.34 | 646 | +1.62(+3.08%) |
Jul 06, 2010 | 53.07 | 53.22 | 52.26 | 52.72 | 982 | +0.16(+0.31%) |
Jul 02, 2010 | 52.56 | 52.86 | 52.03 | 52.56 | 1,923,431 | +0.53(+1.01%) |
Jul 01, 2010 | 52.37 | 52.37 | 51.52 | 52.03 | 2,952,785 | -0.26(-0.49%) |
Jun 30, 2010 | 51.99 | 52.69 | 51.85 | 52.29 | 170 | +0.24(+0.46%) |
Jun 29, 2010 | 52.05 | 52.83 | 51.81 | 52.05 | 129 | -1.35(-2.52%) |
Jun 25, 2010 | 53.39 | 54.07 | 53.15 | 53.39 | 3,404,345 | -0.29(-0.53%) |
Jun 24, 2010 | 54.14 | 54.36 | 53.61 | 53.68 | 2,005,835 | -0.49(-0.90%) |
Jun 23, 2010 | 55.06 | 55.10 | 54.05 | 54.17 | 2,808,581 | -0.86(-1.56%) |
Jun 22, 2010 | 55.27 | 56.11 | 55.02 | 55.02 | 1,949,531 | -0.25(-0.45%) |
Jun 21, 2010 | 55.47 | 55.79 | 55.09 | 55.27 | 2,175,703 | +0.12(+0.22%) |
Jun 18, 2010 | 55.15 | 55.70 | 55.11 | 55.15 | 2,506,204 | -0.46(-0.83%) |
Jun 17, 2010 | 55.74 | 55.84 | 55.26 | 55.61 | 1,704,422 | -0.10(-0.18%) |
Jun 16, 2010 | 54.82 | 55.71 | 54.50 | 55.71 | 1,725,969 | +0.73(+1.32%) |
Jun 15, 2010 | 54.48 | 54.99 | 54.28 | 54.99 | 1,780,523 | +0.71(+1.31%) |
Jun 14, 2010 | 54.93 | 54.93 | 54.20 | 54.27 | 2,144,107 | +0.39(+0.72%) |
Jun 11, 2010 | 53.78 | 53.99 | 53.49 | 53.89 | 1,898,422 | -0.05(-0.10%) |
Jun 10, 2010 | 53.67 | 53.97 | 53.52 | 53.94 | 1,837,960 | +0.87(+1.63%) |
Jun 09, 2010 | 53.41 | 53.88 | 52.97 | 53.08 | 2,163,680 | -0.22(-0.41%) |
Jun 08, 2010 | 53.41 | 53.65 | 52.67 | 53.29 | 3,412,009 | -0.29(-0.53%) |
Jun 07, 2010 | 54.41 | 54.55 | 53.56 | 53.58 | 1,995,373 | -0.32(-0.60%) |
Jun 04, 2010 | 53.90 | 55.06 | 53.80 | 53.90 | 2,216,925 | -1.78(-3.19%) |
Jun 03, 2010 | 55.53 | 56.06 | 55.18 | 55.68 | 1,289,326 | -0.01(-0.01%) |
Jun 02, 2010 | 54.33 | 55.74 | 54.03 | 55.69 | 11,369 | +1.30(+2.39%) |