Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 60.13 | 60.95 | 60.06 | 60.53 | 2,541,041 | +0.52(+0.87%) |
May 23, 2011 | 60.08 | 60.46 | 59.83 | 60.01 | 3,528,349 | -0.74(-1.22%) |
May 20, 2011 | 61.62 | 61.78 | 60.75 | 60.75 | 4,418,760 | -0.98(-1.59%) |
May 19, 2011 | 62.21 | 62.27 | 61.37 | 61.73 | 2,640,458 | -0.22(-0.35%) |
May 18, 2011 | 61.36 | 61.97 | 60.94 | 61.95 | 2,199,285 | +0.58(+0.94%) |
May 17, 2011 | 61.38 | 61.46 | 60.88 | 61.37 | 2,571,943 | -0.15(-0.24%) |
May 16, 2011 | 61.22 | 62.01 | 61.05 | 61.52 | 1,793,468 | +0.30(+0.49%) |
May 13, 2011 | 61.96 | 61.97 | 61.20 | 61.22 | 2,902,887 | -0.47(-0.76%) |
May 12, 2011 | 61.25 | 61.72 | 60.87 | 61.69 | 2,837,054 | +0.13(+0.21%) |
May 11, 2011 | 61.73 | 61.96 | 61.50 | 61.55 | 3,363,319 | -0.37(-0.60%) |
May 10, 2011 | 61.25 | 61.95 | 61.12 | 61.92 | 2,583,046 | +0.87(+1.43%) |
May 09, 2011 | 60.68 | 61.30 | 60.44 | 61.05 | 1,693,389 | +0.44(+0.73%) |
May 06, 2011 | 61.43 | 61.43 | 60.32 | 60.61 | 2,997,627 | -0.17(-0.29%) |
May 05, 2011 | 60.64 | 61.24 | 60.39 | 60.78 | 2,484,127 | -0.18(-0.30%) |
May 04, 2011 | 61.10 | 61.40 | 60.72 | 60.97 | 3,400,827 | -0.25(-0.41%) |
May 03, 2011 | 61.03 | 61.82 | 60.35 | 61.22 | 4,214,665 | +0.22(+0.35%) |
May 02, 2011 | 60.74 | 61.01 | 60.73 | 61.01 | 2,443,686 | +0.59(+0.98%) |
Apr 29, 2011 | 60.71 | 61.10 | 59.61 | 60.42 | 2,657,858 | -0.22(-0.36%) |
Apr 28, 2011 | 59.82 | 61.05 | 59.82 | 60.63 | 3,640,695 | +0.79(+1.31%) |
Apr 27, 2011 | 59.32 | 59.99 | 59.00 | 59.85 | 2,785,308 | +0.76(+1.29%) |
Apr 26, 2011 | 59.10 | 59.39 | 58.63 | 59.09 | 2,468,799 | +0.15(+0.26%) |
Apr 25, 2011 | 58.08 | 59.27 | 57.98 | 58.93 | 2,299,072 | +0.66(+1.14%) |
Apr 21, 2011 | 58.02 | 58.35 | 57.50 | 58.27 | 2,347,377 | +0.45(+0.78%) |
Apr 20, 2011 | 57.83 | 57.83 | 57.04 | 57.82 | 2,391,859 | +0.66(+1.15%) |
Apr 19, 2011 | 57.00 | 57.38 | 56.71 | 57.16 | 2,283,115 | +0.17(+0.30%) |
Apr 18, 2011 | 57.06 | 57.16 | 56.61 | 56.99 | 2,287,849 | -0.36(-0.63%) |
Apr 15, 2011 | 56.75 | 57.58 | 56.63 | 57.35 | 3,332,744 | +0.68(+1.19%) |
Apr 14, 2011 | 55.21 | 56.84 | 55.08 | 56.68 | 3,257,834 | +1.27(+2.28%) |
Apr 13, 2011 | 55.38 | 55.70 | 55.26 | 55.41 | 1,929,697 | +0.15(+0.28%) |
Apr 12, 2011 | 55.53 | 55.82 | 55.14 | 55.26 | 2,516,148 | -0.52(-0.94%) |
Apr 11, 2011 | 55.73 | 56.21 | 55.46 | 55.78 | 2,537,109 | +0.05(+0.09%) |
Apr 08, 2011 | 56.44 | 56.55 | 55.47 | 55.73 | 2,837,812 | -0.38(-0.68%) |
Apr 07, 2011 | 56.38 | 56.51 | 55.16 | 56.11 | 6,335,851 | -0.50(-0.89%) |
Apr 06, 2011 | 56.65 | 56.69 | 56.24 | 56.61 | 1,415,975 | +0.09(+0.16%) |
Apr 05, 2011 | 56.31 | 56.89 | 56.21 | 56.52 | 2,131,134 | +0.11(+0.19%) |
Apr 04, 2011 | 56.61 | 56.90 | 56.27 | 56.41 | 2,077,803 | -0.08(-0.15%) |
Apr 01, 2011 | 56.71 | 56.99 | 56.24 | 56.50 | 2,734,385 | -0.03(-0.05%) |
Mar 31, 2011 | 56.03 | 56.84 | 56.03 | 56.52 | 2,765,746 | +0.25(+0.45%) |
Mar 30, 2011 | 56.27 | 56.27 | 56.27 | 56.27 | 3,333,072 | +0.40(+0.71%) |
Mar 29, 2011 | 55.50 | 55.94 | 54.77 | 55.87 | 2,456,172 | +0.42(+0.75%) |
Mar 28, 2011 | 55.26 | 55.76 | 55.23 | 55.46 | 2,438,558 | +0.26(+0.48%) |
Mar 25, 2011 | 54.72 | 55.40 | 54.54 | 55.19 | 2,040,044 | +0.51(+0.93%) |
Mar 24, 2011 | 54.52 | 54.88 | 53.99 | 54.69 | 2,558,250 | +0.42(+0.78%) |
Mar 23, 2011 | 55.20 | 55.23 | 54.15 | 54.27 | 2,983,275 | -1.07(-1.94%) |
Mar 22, 2011 | 55.47 | 55.63 | 55.02 | 55.34 | 3,012,745 | -0.21(-0.37%) |
Mar 21, 2011 | 55.72 | 55.97 | 55.50 | 55.54 | 2,660,971 | +0.75(+1.37%) |
Mar 18, 2011 | 55.16 | 55.41 | 54.59 | 54.79 | 4,355,960 | +0.34(+0.62%) |
Mar 17, 2011 | 55.06 | 55.17 | 53.96 | 54.45 | 3,594,622 | +0.17(+0.32%) |
Mar 16, 2011 | 55.18 | 55.29 | 53.90 | 54.28 | 3,377,460 | -1.04(-1.88%) |
Mar 15, 2011 | 55.35 | 55.83 | 55.28 | 55.32 | 3,462,424 | -0.40(-0.71%) |
Mar 14, 2011 | 55.95 | 56.30 | 55.57 | 55.72 | 2,654,904 | -0.65(-1.15%) |
Mar 11, 2011 | 55.63 | 56.45 | 55.38 | 56.36 | 2,194,606 | +0.78(+1.39%) |
Mar 10, 2011 | 55.69 | 56.08 | 55.48 | 55.59 | 2,519,443 | -0.60(-1.06%) |
Mar 09, 2011 | 56.38 | 56.85 | 55.93 | 56.19 | 2,196,885 | -0.37(-0.66%) |
Mar 08, 2011 | 56.09 | 56.91 | 55.98 | 56.56 | 2,203,276 | +0.68(+1.21%) |
Mar 07, 2011 | 56.51 | 56.70 | 55.52 | 55.88 | 1,840,101 | -0.37(-0.66%) |
Mar 04, 2011 | 56.47 | 56.84 | 55.85 | 56.25 | 2,075,004 | -0.38(-0.68%) |
Mar 03, 2011 | 56.26 | 56.72 | 56.24 | 56.64 | 2,536,101 | +1.03(+1.85%) |
Mar 02, 2011 | 56.46 | 56.85 | 55.52 | 55.61 | 3,526,055 | -0.85(-1.50%) |
Mar 01, 2011 | 58.19 | 58.28 | 56.43 | 56.46 | 4,205,022 | -1.58(-2.73%) |
Feb 28, 2011 | 56.58 | 58.16 | 56.58 | 58.04 | 3,923,909 | +1.61(+2.86%) |
Feb 25, 2011 | 56.00 | 56.48 | 55.76 | 56.43 | 4,005,435 | +0.71(+1.27%) |
Feb 24, 2011 | 56.42 | 56.42 | 54.99 | 55.72 | 2,949,172 | -0.71(-1.25%) |
Feb 23, 2011 | 56.75 | 57.23 | 55.82 | 56.43 | 3,739,846 | -0.47(-0.83%) |
Feb 22, 2011 | 56.38 | 57.28 | 56.36 | 56.90 | 3,397,181 | -0.03(-0.06%) |
Feb 18, 2011 | 57.23 | 57.23 | 56.52 | 56.93 | 2,667,529 | -0.10(-0.18%) |
Feb 17, 2011 | 56.72 | 57.12 | 56.61 | 57.03 | 1,598,205 | +0.17(+0.30%) |
Feb 16, 2011 | 56.68 | 57.17 | 56.49 | 56.87 | 2,422,392 | +0.51(+0.90%) |
Feb 15, 2011 | 56.15 | 56.88 | 55.98 | 56.36 | 1,682,710 | -0.09(-0.17%) |
Feb 14, 2011 | 56.68 | 56.75 | 55.92 | 56.45 | 2,273,258 | -0.07(-0.12%) |
Feb 11, 2011 | 56.07 | 56.68 | 55.81 | 56.52 | 2,366,772 | +0.40(+0.70%) |
Feb 10, 2011 | 55.56 | 56.33 | 55.39 | 56.13 | 3,291,518 | +0.50(+0.90%) |
Feb 09, 2011 | 55.63 | 55.97 | 55.29 | 55.63 | 2,406,941 | -0.01(-0.01%) |
Feb 08, 2011 | 55.11 | 55.67 | 54.84 | 55.63 | 3,135,672 | +0.65(+1.18%) |
Feb 07, 2011 | 54.30 | 55.02 | 54.24 | 54.98 | 5,246,090 | +0.82(+1.51%) |
Feb 04, 2011 | 54.57 | 54.97 | 53.86 | 54.17 | 4,631,751 | -0.64(-1.17%) |
Feb 03, 2011 | 53.72 | 54.93 | 53.72 | 54.81 | 4,077,130 | +0.96(+1.78%) |
Feb 02, 2011 | 53.57 | 54.17 | 53.31 | 53.85 | 3,188,367 | +0.21(+0.39%) |
Feb 01, 2011 | 53.41 | 53.80 | 52.75 | 53.64 | 3,179,887 | +0.53(+1.01%) |
Jan 31, 2011 | 52.39 | 53.21 | 52.39 | 53.11 | 2,554,885 | +0.77(+1.48%) |
Jan 28, 2011 | 53.18 | 53.45 | 52.11 | 52.33 | 3,205,286 | -0.72(-1.36%) |
Jan 27, 2011 | 52.94 | 53.17 | 52.35 | 53.06 | 2,991,650 | +0.34(+0.64%) |
Jan 26, 2011 | 52.73 | 52.97 | 52.17 | 52.72 | 2,750,851 | +0.08(+0.15%) |
Jan 25, 2011 | 52.22 | 52.68 | 51.85 | 52.64 | 3,407,739 | +0.42(+0.81%) |
Jan 24, 2011 | 52.30 | 52.38 | 51.67 | 52.22 | 2,790,221 | +0.12(+0.22%) |
Jan 21, 2011 | 51.93 | 52.11 | 51.58 | 52.10 | 2,738,975 | +0.39(+0.76%) |
Jan 20, 2011 | 51.67 | 52.31 | 51.57 | 51.71 | 2,564,944 | +0.03(+0.05%) |
Jan 19, 2011 | 52.30 | 52.33 | 51.40 | 51.68 | 3,295,269 | -0.55(-1.06%) |
Jan 18, 2011 | 51.75 | 52.24 | 51.37 | 52.24 | 2,683,892 | +0.45(+0.86%) |
Jan 14, 2011 | 51.35 | 51.80 | 51.05 | 51.79 | 2,458,365 | +0.41(+0.80%) |
Jan 13, 2011 | 51.07 | 51.44 | 50.79 | 51.38 | 2,037,088 | +0.23(+0.45%) |
Jan 12, 2011 | 51.47 | 51.68 | 50.86 | 51.15 | 3,399,414 | +0.07(+0.14%) |
Jan 11, 2011 | 51.37 | 51.78 | 50.94 | 51.08 | 4,573,759 | +0.02(+0.03%) |
Jan 10, 2011 | 50.53 | 51.60 | 50.52 | 51.06 | 4,997,594 | +0.31(+0.61%) |
Jan 07, 2011 | 50.20 | 50.87 | 50.19 | 50.75 | 4,436,697 | +0.20(+0.40%) |
Jan 06, 2011 | 51.54 | 51.56 | 49.88 | 50.55 | 4,554,875 | -0.88(-1.72%) |
Jan 05, 2011 | 51.14 | 51.68 | 51.14 | 51.43 | 3,740,459 | +0.16(+0.32%) |
Jan 04, 2011 | 52.75 | 52.87 | 51.02 | 51.27 | 4,733,753 | -1.57(-2.96%) |
Jan 03, 2011 | 52.46 | 52.90 | 52.40 | 52.84 | 4,400,419 | +0.75(+1.45%) |
Dec 31, 2010 | 52.09 | 52.50 | 51.97 | 52.08 | 2,330,831 | -0.09(-0.17%) |
Dec 30, 2010 | 52.25 | 52.50 | 52.11 | 52.17 | 2,074,592 | -0.31(-0.60%) |
Dec 29, 2010 | 52.17 | 52.54 | 51.65 | 52.48 | 2,495,468 | +0.68(+1.31%) |
Dec 28, 2010 | 52.11 | 52.31 | 51.67 | 51.80 | 1,856,355 | -0.28(-0.53%) |
Dec 27, 2010 | 51.02 | 52.10 | 50.93 | 52.08 | 2,005,349 | +0.90(+1.75%) |
Dec 23, 2010 | 51.54 | 51.73 | 51.16 | 51.19 | 2,297,552 | -0.45(-0.87%) |
Dec 22, 2010 | 51.57 | 52.35 | 51.42 | 51.64 | 3,514,471 | +0.01(+0.02%) |
Dec 21, 2010 | 51.03 | 51.70 | 50.60 | 51.63 | 3,246,149 | +0.91(+1.79%) |
Dec 20, 2010 | 49.96 | 50.81 | 49.92 | 50.72 | 3,714,710 | +0.76(+1.53%) |
Dec 17, 2010 | 49.60 | 50.09 | 49.44 | 49.96 | 5,202,875 | +0.38(+0.76%) |
Dec 16, 2010 | 49.91 | 50.23 | 49.37 | 49.58 | 4,714,616 | -0.30(-0.60%) |
Dec 15, 2010 | 50.92 | 51.00 | 49.84 | 49.88 | 5,132,142 | -1.25(-2.45%) |
Dec 14, 2010 | 51.73 | 52.51 | 51.07 | 51.13 | 3,372,552 | -0.66(-1.27%) |
Dec 13, 2010 | 51.92 | 52.13 | 51.64 | 51.79 | 2,611,096 | -0.01(-0.02%) |
Dec 10, 2010 | 51.74 | 52.13 | 51.58 | 51.80 | 2,717,011 | +0.27(+0.53%) |
Dec 09, 2010 | 52.48 | 52.64 | 51.49 | 51.53 | 4,220,148 | -0.73(-1.40%) |
Dec 08, 2010 | 53.19 | 53.48 | 51.84 | 52.26 | 3,624,332 | -0.87(-1.65%) |
Dec 07, 2010 | 53.77 | 54.01 | 53.07 | 53.13 | 4,309,166 | -0.21(-0.39%) |
Dec 06, 2010 | 53.18 | 53.51 | 52.66 | 53.34 | 2,579,808 | -0.09(-0.18%) |
Dec 03, 2010 | 52.99 | 53.54 | 52.88 | 53.44 | 2,527,486 | +0.08(+0.15%) |
Dec 02, 2010 | 52.43 | 53.42 | 52.26 | 53.36 | 3,811,474 | +1.09(+2.09%) |
Dec 01, 2010 | 52.32 | 52.46 | 51.66 | 52.27 | 3,230,637 | +0.70(+1.36%) |
Nov 30, 2010 | 50.90 | 52.18 | 50.85 | 51.56 | 5,334,597 | -0.12(-0.23%) |
Nov 29, 2010 | 51.37 | 51.78 | 50.87 | 51.68 | 3,052,735 | -0.06(-0.11%) |
Nov 26, 2010 | 52.05 | 52.05 | 51.35 | 51.74 | 2,150,286 | -0.75(-1.43%) |
Nov 24, 2010 | 51.50 | 52.49 | 52.49 | 52.49 | 3,316,811 | +1.41(+2.77%) |
Nov 23, 2010 | 50.79 | 51.21 | 50.78 | 51.08 | 2,686,643 | -0.53(-1.02%) |
Nov 22, 2010 | 51.18 | 51.85 | 51.11 | 51.61 | 2,908,352 | +0.21(+0.42%) |
Nov 19, 2010 | 51.12 | 51.51 | 50.58 | 51.39 | 3,156,372 | +0.12(+0.22%) |
Nov 18, 2010 | 51.51 | 51.76 | 51.10 | 51.28 | 3,595,266 | +0.53(+1.04%) |
Nov 17, 2010 | 50.48 | 50.93 | 50.28 | 50.75 | 3,581,013 | +0.42(+0.83%) |
Nov 16, 2010 | 51.96 | 52.19 | 49.99 | 50.33 | 7,464,598 | -1.88(-3.60%) |
Nov 15, 2010 | 52.74 | 53.31 | 52.17 | 52.21 | 3,656,138 | -0.35(-0.67%) |
Nov 12, 2010 | 52.40 | 52.97 | 52.07 | 52.56 | 3,899,581 | -0.14(-0.26%) |
Nov 11, 2010 | 53.26 | 53.50 | 52.41 | 52.69 | 4,229,077 | -0.87(-1.63%) |
Nov 10, 2010 | 52.72 | 53.57 | 52.62 | 53.57 | 4,528,377 | +1.02(+1.94%) |
Nov 09, 2010 | 55.27 | 55.33 | 52.18 | 52.55 | 9,474,622 | -2.63(-4.77%) |
Nov 08, 2010 | 55.29 | 55.31 | 54.58 | 55.18 | 5,286,943 | +0.25(+0.45%) |
Nov 05, 2010 | 54.15 | 55.03 | 53.62 | 54.93 | 6,865,007 | +1.00(+1.86%) |
Nov 04, 2010 | 52.91 | 53.99 | 52.26 | 53.93 | 6,898,646 | +1.54(+2.93%) |
Nov 03, 2010 | 52.23 | 52.60 | 51.84 | 52.39 | 3,662,713 | +0.16(+0.31%) |
Nov 02, 2010 | 51.67 | 52.31 | 51.38 | 52.23 | 4,881,609 | +1.01(+1.98%) |
Nov 01, 2010 | 50.38 | 51.41 | 50.04 | 51.22 | 4,596,211 | +1.35(+2.71%) |
Oct 29, 2010 | 50.05 | 50.37 | 49.87 | 49.87 | 4,308,767 | -0.20(-0.39%) |
Oct 28, 2010 | 50.62 | 50.80 | 49.48 | 50.07 | 3,454,022 | -0.20(-0.39%) |
Oct 27, 2010 | 50.17 | 50.52 | 49.84 | 50.26 | 3,578,968 | -0.58(-1.14%) |
Oct 25, 2010 | 51.18 | 51.20 | 50.63 | 50.85 | 2,941,285 | +0.11(+0.21%) |
Oct 22, 2010 | 50.95 | 51.26 | 50.51 | 50.74 | 2,899,501 | -0.15(-0.29%) |
Oct 21, 2010 | 51.15 | 51.66 | 50.57 | 50.88 | 3,498,977 | -0.12(-0.23%) |
Oct 20, 2010 | 50.04 | 51.40 | 50.04 | 51.00 | 6,024,876 | +1.08(+2.16%) |
Oct 19, 2010 | 50.51 | 50.84 | 49.80 | 49.92 | 5,666,819 | -1.09(-2.14%) |
Oct 18, 2010 | 50.71 | 51.06 | 50.36 | 51.01 | 3,832,565 | +0.38(+0.76%) |
Oct 15, 2010 | 50.80 | 50.94 | 50.25 | 50.63 | 3,852,698 | +0.38(+0.76%) |
Oct 14, 2010 | 50.37 | 50.80 | 49.94 | 50.24 | 2,966,793 | -0.21(-0.41%) |
Oct 13, 2010 | 50.49 | 50.94 | 50.15 | 50.45 | 3,446,239 | +0.36(+0.73%) |
Oct 12, 2010 | 49.47 | 50.38 | 49.29 | 50.09 | 3,661,351 | +0.37(+0.74%) |
Oct 11, 2010 | 49.69 | 49.96 | 49.52 | 49.72 | 2,283,085 | +0.09(+0.18%) |
Oct 08, 2010 | 49.63 | 49.96 | 49.24 | 49.63 | 2,745,121 | -0.06(-0.13%) |
Oct 07, 2010 | 49.78 | 50.03 | 49.39 | 49.69 | 7,439 | +0.11(+0.23%) |
Oct 06, 2010 | 49.40 | 49.70 | 49.19 | 49.58 | 2,718,178 | -0.08(-0.17%) |
Oct 05, 2010 | 49.51 | 49.83 | 48.98 | 49.66 | 8,437 | +0.68(+1.38%) |
Oct 04, 2010 | 48.51 | 49.05 | 48.50 | 48.99 | 3,747,940 | +0.38(+0.78%) |
Oct 01, 2010 | 48.61 | 48.65 | 47.85 | 48.61 | 4,372,644 | +0.44(+0.92%) |
Sep 30, 2010 | 48.17 | 49.23 | 47.94 | 48.16 | 43,599 | -0.16(-0.33%) |
Sep 29, 2010 | 48.56 | 48.67 | 48.16 | 48.32 | 5,603 | -0.43(-0.88%) |
Sep 28, 2010 | 48.77 | 48.91 | 47.96 | 48.75 | 36,612 | +0.02(+0.03%) |
Sep 27, 2010 | 49.35 | 49.47 | 48.63 | 48.74 | 2,856,281 | -0.73(-1.47%) |
Sep 24, 2010 | 48.73 | 49.55 | 48.69 | 49.46 | 4,887,304 | +1.28(+2.65%) |
Sep 23, 2010 | 48.19 | 49.21 | 48.15 | 48.19 | 4,177,456 | -1.31(-2.64%) |
Sep 22, 2010 | 49.97 | 50.20 | 49.31 | 49.50 | 3,362,937 | -0.51(-1.02%) |
Sep 21, 2010 | 50.72 | 51.10 | 49.95 | 50.00 | 4,056 | -0.50(-0.99%) |
Sep 20, 2010 | 49.80 | 50.63 | 49.66 | 50.50 | 4,763,560 | +1.00(+2.01%) |
Sep 17, 2010 | 49.51 | 49.56 | 48.83 | 49.51 | 3,383,243 | -0.05(-0.10%) |
Sep 15, 2010 | 48.81 | 49.79 | 48.67 | 49.56 | 4,048,571 | +0.56(+1.14%) |
Sep 14, 2010 | 49.10 | 49.47 | 48.81 | 49.00 | 5,606 | -0.33(-0.67%) |
Sep 13, 2010 | 49.25 | 49.74 | 49.05 | 49.33 | 4,246,589 | +0.07(+0.14%) |
Sep 10, 2010 | 49.15 | 49.40 | 48.70 | 49.26 | 2,311,527 | +0.33(+0.67%) |
Sep 09, 2010 | 50.08 | 50.08 | 48.77 | 48.93 | 7,050 | -0.36(-0.73%) |
Sep 08, 2010 | 49.27 | 49.60 | 48.99 | 49.29 | 8,945 | +0.20(+0.40%) |
Sep 07, 2010 | 49.52 | 49.75 | 49.05 | 49.10 | 21,393 | -1.01(-2.02%) |
Sep 03, 2010 | 50.18 | 50.38 | 49.77 | 50.11 | 4,321,506 | +0.58(+1.17%) |
Sep 02, 2010 | 48.71 | 49.59 | 48.58 | 49.53 | 22,818 | +0.93(+1.92%) |
Sep 01, 2010 | 47.82 | 48.71 | 47.58 | 48.59 | 6,509,794 | +1.60(+3.42%) |
Aug 31, 2010 | 46.95 | 47.15 | 46.11 | 46.99 | 65,969 | +0.33(+0.70%) |
Aug 30, 2010 | 46.71 | 47.40 | 46.59 | 46.66 | 3,293,535 | +0.16(+0.35%) |
Aug 27, 2010 | 46.23 | 47.06 | 45.65 | 46.50 | 5,429,429 | +0.22(+0.48%) |
Aug 26, 2010 | 46.71 | 46.99 | 45.95 | 46.28 | 13,397 | -0.17(-0.37%) |
Aug 25, 2010 | 45.38 | 46.67 | 45.38 | 46.45 | 20,317 | +0.61(+1.34%) |
Aug 24, 2010 | 45.14 | 46.20 | 44.99 | 45.83 | 9,752 | +0.11(+0.25%) |
Aug 23, 2010 | 46.42 | 46.62 | 45.70 | 45.72 | 2,994,770 | -0.49(-1.06%) |
Aug 20, 2010 | 46.22 | 46.52 | 45.95 | 46.21 | 4,296,689 | -0.22(-0.47%) |
Aug 19, 2010 | 47.54 | 47.58 | 46.26 | 46.43 | 8,005 | -1.28(-2.69%) |
Aug 18, 2010 | 47.74 | 47.99 | 47.27 | 47.71 | 1,967 | +0.08(+0.16%) |
Aug 17, 2010 | 46.88 | 48.02 | 46.56 | 47.63 | 10,249 | +1.20(+2.58%) |
Aug 16, 2010 | 46.17 | 46.87 | 45.87 | 46.43 | 2,836,052 | +0.07(+0.16%) |
Aug 13, 2010 | 46.36 | 46.99 | 46.00 | 46.36 | 3,754,354 | +0.12(+0.26%) |
Aug 12, 2010 | 46.18 | 47.00 | 46.01 | 46.24 | 4,815,914 | -0.52(-1.11%) |
Aug 11, 2010 | 46.87 | 47.39 | 46.41 | 46.76 | 2,903 | -1.00(-2.08%) |
Aug 10, 2010 | 47.76 | 48.27 | 47.18 | 47.76 | 122,358 | -0.57(-1.17%) |
Aug 09, 2010 | 48.26 | 48.46 | 47.89 | 48.32 | 4,290,795 | +0.43(+0.89%) |
Aug 06, 2010 | 47.89 | 48.05 | 47.23 | 47.89 | 4,736,125 | -0.15(-0.31%) |
Aug 05, 2010 | 48.29 | 48.72 | 47.95 | 48.04 | 4,871,112 | -0.68(-1.40%) |
Aug 04, 2010 | 48.09 | 48.75 | 47.77 | 48.73 | 63,302 | +0.67(+1.38%) |
Aug 03, 2010 | 48.06 | 48.31 | 47.67 | 48.06 | 31,760 | -0.19(-0.40%) |
Aug 02, 2010 | 46.91 | 48.38 | 46.69 | 48.25 | 7,867,318 | +2.22(+4.83%) |
Jul 30, 2010 | 46.03 | 46.21 | 44.73 | 46.03 | 5,075,485 | +0.67(+1.47%) |
Jul 29, 2010 | 46.25 | 46.58 | 45.19 | 45.36 | 7,499 | -0.62(-1.35%) |
Jul 28, 2010 | 45.98 | 46.61 | 45.57 | 45.98 | 16,092 | -0.08(-0.17%) |
Jul 27, 2010 | 46.06 | 46.43 | 45.28 | 46.06 | 31,361 | +0.11(+0.24%) |
Jul 26, 2010 | 44.89 | 46.04 | 44.53 | 45.95 | 4,690,496 | +0.91(+2.02%) |
Jul 23, 2010 | 44.17 | 45.13 | 43.77 | 45.04 | 5,313,406 | +0.51(+1.14%) |
Jul 22, 2010 | 43.20 | 44.83 | 43.09 | 44.54 | 39,696 | +2.05(+4.82%) |
Jul 21, 2010 | 44.08 | 44.08 | 42.22 | 42.49 | 5,540,393 | -1.04(-2.39%) |
Jul 20, 2010 | 43.53 | 43.62 | 42.14 | 43.53 | 5,490,579 | +0.53(+1.22%) |
Jul 19, 2010 | 42.61 | 43.19 | 41.93 | 43.00 | 4,485,067 | +0.58(+1.37%) |
Jul 16, 2010 | 42.42 | 43.61 | 42.15 | 42.42 | 7,249,405 | -0.89(-2.06%) |
Jul 15, 2010 | 43.55 | 43.89 | 42.68 | 43.31 | 4,643,069 | -0.31(-0.72%) |
Jul 14, 2010 | 43.54 | 44.10 | 43.21 | 43.63 | 70,554 | -0.26(-0.59%) |
Jul 13, 2010 | 43.39 | 44.10 | 43.21 | 43.89 | 11,694 | +1.09(+2.54%) |
Jul 12, 2010 | 42.60 | 42.95 | 41.94 | 42.80 | 2,963,336 | +0.15(+0.36%) |
Jul 09, 2010 | 42.64 | 42.68 | 41.89 | 42.64 | 3,501,105 | +0.49(+1.16%) |
Jul 08, 2010 | 42.43 | 42.53 | 41.38 | 42.15 | 40,950 | +0.24(+0.58%) |
Jul 07, 2010 | 40.14 | 41.96 | 39.87 | 41.91 | 7,146,258 | +2.04(+5.12%) |
Jul 06, 2010 | 39.87 | 41.89 | 39.45 | 39.87 | 21,481 | -0.93(-2.28%) |
Jul 02, 2010 | 40.80 | 42.36 | 40.60 | 40.80 | 4,698,386 | -1.02(-2.43%) |
Jul 01, 2010 | 41.75 | 42.05 | 40.69 | 41.81 | 5,364,080 | +0.15(+0.37%) |
Jun 30, 2010 | 42.21 | 43.06 | 41.52 | 41.66 | 24,949 | -0.55(-1.31%) |
Jun 29, 2010 | 42.17 | 43.67 | 41.91 | 42.21 | 44,527 | -2.42(-5.43%) |
Jun 25, 2010 | 44.63 | 44.84 | 43.41 | 44.63 | 9,107,688 | +1.32(+3.04%) |
Jun 24, 2010 | 44.07 | 44.29 | 43.23 | 43.32 | 30,316 | -1.12(-2.52%) |
Jun 23, 2010 | 44.14 | 44.96 | 43.65 | 44.44 | 4,395,659 | +0.28(+0.64%) |
Jun 22, 2010 | 46.02 | 46.08 | 44.11 | 44.15 | 28,029 | -1.69(-3.68%) |
Jun 21, 2010 | 46.72 | 47.01 | 45.68 | 45.84 | 4,107,339 | -0.28(-0.62%) |
Jun 18, 2010 | 46.13 | 46.42 | 45.68 | 46.13 | 5,271,284 | +0.22(+0.47%) |
Jun 17, 2010 | 46.25 | 46.39 | 45.61 | 45.91 | 1,070 | -0.24(-0.51%) |
Jun 16, 2010 | 46.37 | 46.64 | 45.85 | 46.15 | 4,871,560 | -0.52(-1.12%) |
Jun 15, 2010 | 45.68 | 46.67 | 45.38 | 46.67 | 5,099,830 | +1.06(+2.32%) |
Jun 14, 2010 | 45.27 | 45.89 | 45.02 | 45.61 | 6,241,454 | +0.69(+1.53%) |
Jun 11, 2010 | 43.69 | 45.09 | 43.63 | 44.92 | 4,742,215 | +0.65(+1.47%) |
Jun 10, 2010 | 42.98 | 44.41 | 42.87 | 44.27 | 34,259 | +1.87(+4.42%) |
Jun 09, 2010 | 42.78 | 43.79 | 42.20 | 42.40 | 5,104,420 | +0.01(+0.02%) |
Jun 08, 2010 | 42.10 | 42.62 | 41.11 | 42.39 | 25,054 | +0.62(+1.48%) |
Jun 07, 2010 | 42.30 | 42.94 | 41.74 | 41.77 | 5,028,924 | -0.27(-0.65%) |
Jun 04, 2010 | 42.04 | 44.05 | 41.86 | 42.04 | 6,459,460 | -2.39(-5.38%) |
Jun 03, 2010 | 44.59 | 44.86 | 43.98 | 44.43 | 3,928,720 | -0.24(-0.53%) |
Jun 02, 2010 | 44.04 | 44.77 | 43.38 | 44.67 | 5,195,686 | +0.92(+2.10%) |