Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 78.20 | 78.20 | 75.47 | 76.32 | 48,459 | -1.13(-1.46%) |
May 23, 2011 | 75.13 | 78.88 | 75.03 | 77.45 | 55,704 | +1.95(+2.58%) |
May 20, 2011 | 75.87 | 76.63 | 75.50 | 75.50 | 15,346 | -0.76(-1.00%) |
May 19, 2011 | 76.30 | 76.99 | 75.58 | 76.26 | 17,444 | +0.29(+0.38%) |
May 18, 2011 | 76.26 | 76.79 | 75.62 | 75.97 | 19,273 | +0.40(+0.53%) |
May 17, 2011 | 75.97 | 76.95 | 75.25 | 75.57 | 49,226 | -0.58(-0.76%) |
May 16, 2011 | 77.62 | 78.45 | 76.04 | 76.15 | 65,617 | -1.60(-2.06%) |
May 13, 2011 | 79.65 | 79.77 | 76.99 | 77.75 | 58,117 | -1.98(-2.48%) |
May 12, 2011 | 77.58 | 81.13 | 77.58 | 79.73 | 46,762 | +1.57(+2.01%) |
May 11, 2011 | 77.93 | 79.11 | 76.94 | 78.16 | 73,683 | +0.13(+0.17%) |
May 10, 2011 | 78.10 | 78.39 | 77.56 | 78.03 | 25,999 | +0.56(+0.72%) |
May 09, 2011 | 76.20 | 77.76 | 76.20 | 77.47 | 18,696 | +1.07(+1.40%) |
May 06, 2011 | 78.09 | 78.45 | 76.18 | 76.40 | 73,942 | -0.79(-1.02%) |
May 05, 2011 | 78.54 | 79.00 | 77.19 | 77.19 | 24,859 | -1.42(-1.81%) |
May 04, 2011 | 79.75 | 79.75 | 78.29 | 78.61 | 26,048 | -1.28(-1.60%) |
May 03, 2011 | 81.05 | 81.75 | 78.25 | 79.89 | 40,060 | -0.16(-0.20%) |
May 02, 2011 | 80.36 | 82.29 | 79.91 | 80.05 | 26,162 | -0.85(-1.05%) |
Apr 29, 2011 | 78.22 | 81.25 | 78.22 | 80.90 | 36,043 | +2.71(+3.47%) |
Apr 28, 2011 | 78.00 | 78.43 | 77.84 | 78.19 | 15,523 | +0.03(+0.04%) |
Apr 27, 2011 | 77.98 | 79.08 | 77.50 | 78.16 | 39,610 | +0.36(+0.46%) |
Apr 26, 2011 | 77.68 | 79.37 | 77.68 | 77.80 | 61,130 | +0.41(+0.53%) |
Apr 25, 2011 | 76.87 | 77.58 | 76.47 | 77.39 | 10,513 | +0.84(+1.10%) |
Apr 21, 2011 | 76.64 | 76.64 | 75.95 | 76.55 | 25,871 | +0.29(+0.38%) |
Apr 20, 2011 | 77.57 | 77.57 | 75.41 | 76.26 | 41,085 | -0.07(-0.09%) |
Apr 19, 2011 | 77.71 | 77.71 | 75.91 | 76.33 | 62,186 | -0.96(-1.24%) |
Apr 18, 2011 | 77.49 | 78.03 | 76.57 | 77.29 | 41,308 | -0.09(-0.12%) |
Apr 15, 2011 | 74.18 | 77.60 | 73.86 | 77.38 | 40,412 | +3.01(+4.05%) |
Apr 14, 2011 | 74.42 | 75.71 | 74.17 | 74.37 | 40,968 | -0.74(-0.99%) |
Apr 13, 2011 | 75.65 | 76.05 | 74.43 | 75.11 | 47,402 | -0.28(-0.37%) |
Apr 12, 2011 | 75.93 | 76.05 | 73.85 | 75.39 | 40,597 | -0.79(-1.04%) |
Apr 11, 2011 | 76.67 | 78.10 | 75.83 | 76.18 | 25,587 | -0.51(-0.67%) |
Apr 08, 2011 | 76.94 | 77.00 | 75.43 | 76.69 | 27,585 | +0.17(+0.22%) |
Apr 07, 2011 | 76.87 | 77.04 | 75.40 | 76.52 | 29,386 | -0.34(-0.44%) |
Apr 06, 2011 | 75.48 | 77.50 | 75.26 | 76.86 | 35,345 | +1.52(+2.02%) |
Apr 05, 2011 | 74.69 | 75.34 | 74.14 | 75.34 | 15,323 | +0.66(+0.88%) |
Apr 04, 2011 | 74.52 | 75.65 | 74.52 | 74.68 | 24,290 | +0.27(+0.36%) |
Apr 01, 2011 | 71.00 | 75.00 | 71.00 | 74.41 | 39,728 | +3.45(+4.86%) |
Mar 31, 2011 | 69.45 | 71.93 | 69.25 | 70.96 | 59,905 | +1.18(+1.69%) |
Mar 30, 2011 | 69.61 | 70.10 | 69.34 | 69.78 | 22,217 | +0.28(+0.40%) |
Mar 29, 2011 | 69.50 | 69.50 | 69.19 | 69.50 | 8,713 | -0.20(-0.29%) |
Mar 28, 2011 | 70.00 | 70.00 | 69.51 | 69.70 | 11,084 | -0.33(-0.47%) |
Mar 25, 2011 | 69.47 | 70.45 | 69.47 | 70.03 | 19,439 | +0.37(+0.53%) |
Mar 24, 2011 | 70.00 | 70.00 | 69.00 | 69.66 | 22,207 | -0.24(-0.34%) |
Mar 23, 2011 | 69.87 | 70.00 | 69.18 | 69.90 | 16,715 | -0.01(-0.01%) |
Mar 22, 2011 | 69.80 | 70.00 | 69.48 | 69.91 | 7,222 | +0.10(+0.14%) |
Mar 21, 2011 | 69.13 | 69.81 | 68.61 | 69.81 | 12,506 | +1.24(+1.81%) |
Mar 18, 2011 | 68.26 | 68.81 | 68.26 | 68.57 | 27,469 | +0.42(+0.62%) |
Mar 17, 2011 | 68.75 | 69.33 | 67.71 | 68.15 | 34,793 | -0.02(-0.03%) |
Mar 16, 2011 | 67.80 | 68.31 | 67.23 | 68.17 | 20,075 | +0.05(+0.07%) |
Mar 15, 2011 | 66.87 | 68.55 | 66.85 | 68.12 | 20,729 | +0.02(+0.03%) |
Mar 14, 2011 | 67.85 | 69.13 | 67.79 | 68.10 | 28,083 | -0.66(-0.96%) |
Mar 11, 2011 | 69.77 | 70.50 | 67.25 | 68.76 | 13,863 | -1.04(-1.49%) |
Mar 10, 2011 | 71.93 | 71.93 | 69.71 | 69.80 | 21,233 | -2.70(-3.72%) |
Mar 09, 2011 | 71.20 | 72.55 | 71.20 | 72.50 | 29,694 | +1.65(+2.33%) |
Mar 08, 2011 | 70.68 | 71.61 | 70.59 | 70.85 | 28,517 | +0.06(+0.08%) |
Mar 07, 2011 | 70.53 | 71.00 | 69.90 | 70.79 | 20,584 | -0.09(-0.13%) |
Mar 04, 2011 | 71.85 | 71.85 | 70.53 | 70.88 | 13,373 | -1.04(-1.45%) |
Mar 03, 2011 | 71.00 | 71.92 | 70.87 | 71.92 | 25,628 | +1.31(+1.86%) |
Mar 02, 2011 | 71.10 | 71.10 | 70.31 | 70.61 | 17,915 | -0.42(-0.59%) |
Mar 01, 2011 | 71.08 | 71.10 | 70.48 | 71.03 | 51,816 | +0.43(+0.61%) |
Feb 28, 2011 | 70.36 | 70.60 | 70.02 | 70.60 | 21,330 | +0.23(+0.33%) |
Feb 25, 2011 | 70.64 | 70.69 | 70.00 | 70.37 | 21,800 | +0.20(+0.29%) |
Feb 24, 2011 | 70.26 | 70.55 | 69.88 | 70.17 | 46,187 | -0.13(-0.18%) |
Feb 23, 2011 | 70.34 | 71.00 | 69.03 | 70.30 | 74,404 | -0.04(-0.06%) |
Feb 22, 2011 | 69.59 | 70.80 | 67.50 | 70.34 | 51,629 | -0.06(-0.09%) |
Feb 18, 2011 | 68.11 | 70.62 | 68.00 | 70.40 | 72,884 | +2.72(+4.02%) |
Feb 17, 2011 | 66.74 | 68.07 | 66.19 | 67.68 | 20,099 | +1.08(+1.62%) |
Feb 16, 2011 | 65.35 | 66.73 | 65.17 | 66.60 | 29,194 | +1.45(+2.23%) |
Feb 15, 2011 | 65.03 | 65.44 | 65.03 | 65.15 | 47,550 | -0.15(-0.23%) |
Feb 14, 2011 | 65.22 | 65.45 | 64.98 | 65.30 | 32,048 | -0.02(-0.03%) |
Feb 11, 2011 | 65.00 | 65.32 | 64.81 | 65.32 | 35,736 | +0.31(+0.48%) |
Feb 10, 2011 | 64.74 | 65.18 | 64.74 | 65.01 | 59,053 | +0.11(+0.17%) |
Feb 09, 2011 | 64.36 | 64.90 | 63.76 | 64.90 | 94,524 | +2.08(+3.31%) |
Feb 08, 2011 | 61.75 | 62.85 | 61.57 | 62.82 | 25,220 | +0.62(+1.00%) |
Feb 07, 2011 | 60.54 | 62.20 | 58.23 | 62.20 | 51,873 | +0.07(+0.11%) |
Feb 04, 2011 | 60.30 | 62.20 | 60.25 | 62.13 | 41,922 | +1.83(+3.03%) |
Feb 03, 2011 | 58.25 | 60.65 | 58.25 | 60.30 | 65,044 | +2.30(+3.97%) |
Feb 02, 2011 | 58.23 | 58.78 | 57.91 | 58.00 | 25,517 | -0.50(-0.85%) |
Feb 01, 2011 | 57.21 | 58.63 | 56.21 | 58.50 | 17,489 | +1.95(+3.45%) |
Jan 31, 2011 | 57.42 | 57.42 | 56.00 | 56.55 | 44,503 | -0.66(-1.15%) |
Jan 28, 2011 | 58.81 | 58.81 | 56.46 | 57.21 | 43,282 | -1.88(-3.18%) |
Jan 27, 2011 | 59.39 | 59.48 | 58.09 | 59.09 | 8,977 | +0.09(+0.15%) |
Jan 26, 2011 | 56.14 | 59.99 | 56.02 | 59.00 | 59,982 | +3.03(+5.41%) |
Jan 25, 2011 | 54.02 | 56.33 | 54.02 | 55.97 | 51,703 | +1.66(+3.06%) |
Jan 24, 2011 | 53.93 | 54.94 | 53.04 | 54.31 | 22,027 | +0.26(+0.48%) |
Jan 21, 2011 | 54.61 | 55.74 | 53.91 | 54.05 | 36,375 | -0.19(-0.35%) |
Jan 20, 2011 | 54.81 | 55.14 | 53.84 | 54.24 | 21,474 | -0.60(-1.09%) |
Jan 19, 2011 | 56.15 | 56.36 | 54.77 | 54.84 | 18,827 | -1.83(-3.23%) |
Jan 18, 2011 | 58.31 | 58.31 | 55.53 | 56.67 | 32,574 | -1.70(-2.91%) |
Jan 14, 2011 | 58.87 | 58.98 | 58.21 | 58.37 | 24,169 | -0.70(-1.19%) |
Jan 13, 2011 | 59.00 | 59.53 | 58.74 | 59.07 | 29,090 | +0.07(+0.12%) |
Jan 12, 2011 | 60.15 | 60.15 | 59.00 | 59.00 | 29,216 | -0.84(-1.40%) |
Jan 11, 2011 | 59.29 | 59.85 | 58.69 | 59.84 | 19,304 | +0.57(+0.96%) |
Jan 10, 2011 | 59.38 | 59.99 | 58.78 | 59.27 | 14,209 | -0.58(-0.97%) |
Jan 07, 2011 | 62.93 | 62.93 | 58.67 | 59.85 | 17,572 | -3.17(-5.03%) |
Jan 06, 2011 | 62.88 | 63.24 | 62.57 | 63.02 | 11,466 | -0.09(-0.14%) |
Jan 05, 2011 | 62.88 | 63.11 | 61.72 | 63.11 | 22,551 | +1.46(+2.37%) |
Jan 04, 2011 | 64.00 | 64.09 | 61.51 | 61.65 | 31,610 | -2.10(-3.29%) |
Jan 03, 2011 | 63.00 | 63.77 | 62.76 | 63.75 | 31,855 | +0.98(+1.56%) |
Dec 31, 2010 | 61.57 | 62.90 | 61.57 | 62.77 | 29,283 | +1.18(+1.92%) |
Dec 30, 2010 | 61.97 | 62.32 | 61.27 | 61.59 | 7,338 | -0.19(-0.31%) |
Dec 29, 2010 | 62.19 | 62.34 | 61.71 | 61.78 | 5,109 | -0.51(-0.82%) |
Dec 28, 2010 | 62.14 | 62.47 | 61.69 | 62.29 | 9,436 | -0.60(-0.95%) |
Dec 27, 2010 | 62.30 | 63.58 | 62.30 | 62.89 | 13,000 | +0.91(+1.47%) |
Dec 23, 2010 | 61.91 | 62.39 | 61.91 | 61.98 | 7,567 | +0.51(+0.83%) |
Dec 22, 2010 | 61.50 | 61.50 | 61.34 | 61.47 | 11,763 | -0.08(-0.13%) |
Dec 21, 2010 | 61.60 | 61.60 | 61.25 | 61.55 | 9,737 | +0.21(+0.34%) |
Dec 20, 2010 | 61.85 | 61.85 | 61.26 | 61.34 | 11,636 | -0.47(-0.76%) |
Dec 17, 2010 | 61.62 | 61.90 | 61.40 | 61.81 | 32,866 | +0.06(+0.10%) |
Dec 16, 2010 | 61.46 | 61.75 | 61.34 | 61.75 | 25,810 | +0.23(+0.37%) |
Dec 15, 2010 | 61.65 | 61.95 | 61.45 | 61.52 | 31,525 | -0.13(-0.21%) |
Dec 14, 2010 | 61.50 | 61.75 | 61.27 | 61.65 | 20,316 | +0.34(+0.55%) |
Dec 13, 2010 | 61.64 | 61.65 | 61.26 | 61.31 | 11,870 | -0.22(-0.36%) |
Dec 10, 2010 | 61.61 | 61.94 | 61.35 | 61.53 | 9,922 | -0.39(-0.63%) |
Dec 09, 2010 | 61.60 | 62.12 | 61.34 | 61.92 | 30,745 | +0.40(+0.65%) |
Dec 08, 2010 | 61.69 | 61.80 | 61.42 | 61.52 | 14,594 | -0.27(-0.44%) |
Dec 07, 2010 | 62.25 | 62.25 | 61.48 | 61.79 | 15,120 | -0.21(-0.34%) |
Dec 06, 2010 | 61.59 | 62.22 | 61.40 | 62.00 | 20,710 | +0.08(+0.13%) |
Dec 03, 2010 | 61.51 | 61.96 | 61.27 | 61.92 | 15,588 | -0.08(-0.13%) |
Dec 02, 2010 | 61.95 | 62.25 | 61.55 | 62.00 | 15,569 | +0.11(+0.18%) |
Dec 01, 2010 | 62.00 | 62.00 | 61.28 | 61.89 | 21,525 | -0.18(-0.29%) |
Nov 30, 2010 | 62.77 | 63.05 | 61.74 | 62.07 | 84,952 | -1.00(-1.59%) |
Nov 29, 2010 | 60.92 | 63.17 | 60.92 | 63.07 | 42,281 | +1.92(+3.14%) |
Nov 26, 2010 | 60.76 | 61.30 | 60.76 | 61.15 | 3,723 | -0.15(-0.24%) |
Nov 24, 2010 | 60.25 | 61.30 | 61.30 | 61.30 | 27,993 | +1.45(+2.42%) |
Nov 23, 2010 | 58.98 | 60.00 | 58.96 | 59.85 | 8,890 | +0.06(+0.10%) |
Nov 22, 2010 | 58.75 | 61.01 | 58.41 | 59.79 | 87,766 | +1.01(+1.72%) |
Nov 19, 2010 | 57.99 | 59.02 | 56.28 | 58.78 | 41,895 | +0.45(+0.77%) |
Nov 18, 2010 | 56.58 | 58.47 | 56.58 | 58.33 | 13,993 | +2.15(+3.83%) |
Nov 17, 2010 | 55.66 | 57.50 | 55.66 | 56.18 | 8,175 | +0.79(+1.43%) |
Nov 16, 2010 | 57.04 | 57.22 | 54.12 | 55.39 | 57,203 | -2.00(-3.48%) |
Nov 15, 2010 | 59.03 | 59.51 | 57.21 | 57.39 | 49,016 | -1.65(-2.79%) |
Nov 12, 2010 | 59.20 | 59.52 | 59.00 | 59.04 | 20,273 | -0.53(-0.89%) |
Nov 11, 2010 | 59.75 | 60.00 | 59.21 | 59.57 | 24,401 | -0.43(-0.72%) |
Nov 10, 2010 | 60.00 | 60.27 | 59.75 | 60.00 | 46,846 | -0.01(-0.02%) |
Nov 09, 2010 | 60.32 | 60.71 | 59.50 | 60.01 | 15,984 | -0.54(-0.89%) |
Nov 08, 2010 | 61.75 | 61.75 | 60.45 | 60.55 | 22,787 | -1.27(-2.05%) |
Nov 05, 2010 | 62.00 | 62.00 | 61.04 | 61.82 | 11,513 | -0.18(-0.29%) |
Nov 04, 2010 | 60.18 | 62.00 | 60.18 | 62.00 | 39,803 | +2.14(+3.58%) |
Nov 03, 2010 | 58.85 | 59.97 | 58.83 | 59.86 | 10,822 | +1.85(+3.19%) |
Nov 02, 2010 | 58.99 | 59.63 | 57.49 | 58.01 | 18,521 | -0.22(-0.38%) |
Nov 01, 2010 | 58.84 | 59.24 | 57.22 | 58.23 | 15,534 | -0.58(-0.99%) |
Oct 29, 2010 | 58.37 | 59.36 | 58.00 | 58.81 | 15,683 | +0.29(+0.50%) |
Oct 28, 2010 | 59.20 | 59.45 | 57.97 | 58.52 | 10,401 | +0.19(+0.33%) |
Oct 27, 2010 | 57.09 | 59.19 | 57.09 | 58.33 | 11,103 | +0.58(+1.00%) |
Oct 25, 2010 | 56.78 | 58.89 | 56.74 | 57.75 | 13,039 | -0.40(-0.69%) |
Oct 22, 2010 | 57.95 | 58.15 | 56.85 | 58.15 | 10,280 | +0.37(+0.64%) |
Oct 21, 2010 | 58.85 | 58.85 | 56.72 | 57.78 | 12,526 | -0.66(-1.13%) |
Oct 20, 2010 | 58.27 | 59.03 | 57.97 | 58.44 | 5,864 | +0.56(+0.97%) |
Oct 19, 2010 | 59.10 | 59.51 | 57.71 | 57.88 | 15,465 | -0.76(-1.30%) |
Oct 18, 2010 | 58.47 | 58.93 | 58.17 | 58.64 | 14,835 | +0.13(+0.22%) |
Oct 15, 2010 | 59.10 | 59.22 | 58.06 | 58.51 | 24,080 | +0.00(+0.00%) |
Oct 14, 2010 | 58.66 | 58.96 | 57.00 | 58.51 | 17,357 | -0.06(-0.10%) |
Oct 13, 2010 | 58.01 | 59.47 | 58.01 | 58.57 | 23,805 | +0.34(+0.58%) |
Oct 12, 2010 | 58.49 | 58.55 | 58.11 | 58.23 | 6,724 | -0.57(-0.97%) |
Oct 11, 2010 | 58.52 | 59.38 | 58.07 | 58.80 | 10,129 | +0.38(+0.65%) |
Oct 08, 2010 | 57.20 | 58.65 | 57.20 | 58.42 | 15,094 | -0.05(-0.09%) |
Oct 07, 2010 | 57.30 | 59.61 | 56.78 | 58.47 | 34,225 | +1.38(+2.42%) |
Oct 06, 2010 | 57.69 | 57.84 | 57.02 | 57.09 | 9,240 | -0.53(-0.92%) |
Oct 05, 2010 | 57.15 | 58.15 | 56.15 | 57.62 | 26,311 | +0.70(+1.23%) |
Oct 04, 2010 | 57.02 | 57.49 | 55.07 | 56.92 | 60,320 | -0.66(-1.15%) |
Oct 01, 2010 | 60.57 | 61.20 | 57.20 | 57.58 | 59,547 | -2.98(-4.92%) |
Sep 30, 2010 | 61.55 | 61.87 | 59.96 | 60.56 | 29,862 | -0.99(-1.61%) |
Sep 29, 2010 | 61.40 | 61.87 | 60.33 | 61.55 | 21,824 | +0.08(+0.13%) |
Sep 28, 2010 | 60.42 | 61.86 | 60.42 | 61.47 | 19,637 | +1.04(+1.72%) |
Sep 27, 2010 | 62.00 | 62.39 | 60.06 | 60.43 | 27,361 | -1.55(-2.50%) |
Sep 24, 2010 | 60.66 | 62.00 | 59.84 | 61.98 | 23,522 | +1.62(+2.68%) |
Sep 23, 2010 | 60.74 | 62.15 | 60.10 | 60.36 | 13,998 | -0.53(-0.87%) |
Sep 22, 2010 | 60.19 | 61.65 | 59.91 | 60.89 | 17,654 | +0.70(+1.16%) |
Sep 21, 2010 | 62.03 | 62.03 | 59.81 | 60.19 | 39,264 | -2.05(-3.29%) |
Sep 20, 2010 | 61.47 | 62.91 | 61.35 | 62.24 | 37,274 | +0.77(+1.25%) |
Sep 17, 2010 | 62.02 | 62.14 | 61.37 | 61.47 | 39,309 | -1.92(-3.03%) |
Sep 15, 2010 | 60.45 | 63.45 | 60.45 | 63.39 | 70,807 | +2.90(+4.79%) |
Sep 14, 2010 | 59.42 | 60.91 | 59.42 | 60.49 | 87,691 | +0.76(+1.27%) |
Sep 13, 2010 | 59.91 | 59.97 | 59.23 | 59.73 | 45,580 | -0.08(-0.13%) |
Sep 10, 2010 | 59.90 | 59.90 | 59.19 | 59.81 | 16,183 | +0.29(+0.49%) |
Sep 09, 2010 | 59.90 | 60.00 | 59.12 | 59.52 | 16,712 | -0.08(-0.13%) |
Sep 08, 2010 | 58.97 | 59.77 | 58.97 | 59.60 | 24,714 | +0.81(+1.38%) |
Sep 07, 2010 | 59.50 | 59.90 | 58.75 | 58.79 | 14,131 | -0.70(-1.18%) |
Sep 03, 2010 | 59.50 | 59.50 | 59.04 | 59.49 | 34,401 | +0.00(+0.00%) |
Sep 02, 2010 | 59.68 | 59.89 | 58.92 | 59.49 | 14,509 | +0.01(+0.02%) |
Sep 01, 2010 | 57.11 | 59.51 | 56.71 | 59.48 | 27,306 | +2.83(+5.00%) |
Aug 31, 2010 | 56.56 | 57.58 | 56.06 | 56.65 | 87,712 | -0.08(-0.14%) |
Aug 30, 2010 | 59.65 | 59.67 | 56.73 | 56.73 | 42,039 | -2.94(-4.93%) |
Aug 27, 2010 | 59.64 | 60.05 | 58.50 | 59.67 | 26,709 | +0.64(+1.08%) |
Aug 26, 2010 | 59.74 | 59.91 | 58.52 | 59.03 | 14,708 | -0.36(-0.61%) |
Aug 25, 2010 | 58.19 | 59.53 | 58.19 | 59.39 | 19,417 | +1.06(+1.82%) |
Aug 24, 2010 | 58.20 | 59.30 | 56.86 | 58.33 | 19,517 | -0.80(-1.35%) |
Aug 23, 2010 | 59.55 | 60.34 | 58.98 | 59.13 | 13,021 | +0.01(+0.02%) |
Aug 20, 2010 | 59.05 | 59.37 | 56.69 | 59.12 | 42,544 | -0.30(-0.50%) |
Aug 19, 2010 | 61.35 | 61.35 | 58.73 | 59.42 | 45,104 | -1.81(-2.96%) |
Aug 18, 2010 | 61.21 | 61.41 | 60.00 | 61.23 | 40,823 | +0.32(+0.53%) |
Aug 17, 2010 | 59.75 | 61.08 | 59.36 | 60.91 | 63,625 | +1.60(+2.70%) |
Aug 16, 2010 | 57.96 | 59.35 | 57.36 | 59.31 | 65,658 | +1.42(+2.45%) |
Aug 13, 2010 | 57.67 | 58.92 | 57.18 | 57.89 | 30,224 | -0.20(-0.34%) |
Aug 12, 2010 | 57.43 | 58.33 | 57.00 | 58.09 | 33,738 | -0.05(-0.09%) |
Aug 11, 2010 | 57.60 | 58.21 | 57.08 | 58.14 | 57,790 | -0.22(-0.38%) |
Aug 10, 2010 | 59.39 | 59.39 | 57.73 | 58.36 | 32,195 | -1.39(-2.33%) |
Aug 09, 2010 | 58.11 | 59.75 | 58.11 | 59.75 | 56,949 | +1.75(+3.02%) |
Aug 06, 2010 | 55.50 | 58.00 | 55.09 | 58.00 | 60,280 | +1.95(+3.48%) |
Aug 05, 2010 | 57.00 | 57.13 | 55.77 | 56.05 | 75,011 | -2.52(-4.30%) |
Aug 04, 2010 | 55.42 | 58.72 | 55.26 | 58.57 | 109,887 | +3.54(+6.43%) |
Aug 03, 2010 | 55.94 | 56.42 | 55.03 | 55.03 | 33,163 | -0.96(-1.71%) |
Aug 02, 2010 | 56.41 | 56.67 | 55.39 | 55.99 | 86,785 | +0.01(+0.02%) |
Jul 30, 2010 | 51.83 | 56.00 | 51.80 | 55.98 | 109,898 | +3.33(+6.32%) |
Jul 29, 2010 | 52.75 | 52.79 | 51.77 | 52.65 | 80,088 | -0.47(-0.88%) |
Jul 28, 2010 | 53.60 | 53.84 | 52.88 | 53.12 | 64,041 | -0.85(-1.57%) |
Jul 27, 2010 | 53.90 | 54.10 | 53.15 | 53.97 | 24,476 | +0.53(+0.99%) |
Jul 26, 2010 | 53.08 | 54.45 | 52.50 | 53.44 | 24,035 | +0.94(+1.79%) |
Jul 23, 2010 | 50.08 | 52.89 | 50.08 | 52.50 | 24,527 | +2.40(+4.79%) |
Jul 22, 2010 | 49.50 | 50.10 | 49.41 | 50.10 | 103,457 | +1.23(+2.52%) |
Jul 21, 2010 | 50.13 | 50.13 | 48.86 | 48.87 | 20,829 | -1.19(-2.38%) |
Jul 20, 2010 | 49.42 | 50.14 | 49.04 | 50.06 | 15,620 | +0.06(+0.12%) |
Jul 19, 2010 | 49.11 | 50.19 | 48.00 | 50.00 | 29,783 | +0.84(+1.71%) |
Jul 16, 2010 | 48.57 | 49.49 | 48.04 | 49.16 | 54,575 | -0.86(-1.72%) |
Jul 15, 2010 | 50.03 | 50.22 | 49.95 | 50.02 | 61,425 | -0.11(-0.22%) |
Jul 14, 2010 | 50.36 | 50.39 | 49.67 | 50.13 | 21,972 | -0.23(-0.46%) |
Jul 13, 2010 | 49.96 | 50.48 | 49.00 | 50.36 | 113,033 | +0.58(+1.17%) |
Jul 12, 2010 | 49.00 | 49.98 | 48.30 | 49.78 | 126,828 | +0.64(+1.30%) |
Jul 09, 2010 | 48.86 | 49.16 | 48.51 | 49.14 | 39,148 | +0.50(+1.03%) |
Jul 08, 2010 | 48.99 | 49.49 | 47.40 | 48.64 | 58,204 | +0.14(+0.29%) |
Jul 07, 2010 | 47.54 | 48.50 | 47.54 | 48.50 | 56,897 | +1.03(+2.17%) |
Jul 06, 2010 | 48.54 | 48.75 | 47.18 | 47.47 | 50,790 | -0.93(-1.92%) |
Jul 02, 2010 | 48.65 | 48.83 | 48.05 | 48.40 | 45,419 | +0.17(+0.35%) |
Jul 01, 2010 | 48.95 | 48.95 | 47.38 | 48.23 | 98,129 | -0.54(-1.11%) |
Jun 30, 2010 | 49.00 | 49.31 | 48.30 | 48.77 | 71,663 | -0.41(-0.83%) |
Jun 29, 2010 | 48.85 | 49.44 | 48.61 | 49.18 | 42,880 | +0.77(+1.59%) |
Jun 25, 2010 | 48.21 | 49.16 | 48.06 | 48.41 | 130,702 | +0.24(+0.50%) |
Jun 24, 2010 | 48.26 | 48.75 | 48.01 | 48.17 | 36,929 | -0.33(-0.68%) |
Jun 23, 2010 | 48.50 | 48.90 | 48.25 | 48.50 | 21,750 | -0.11(-0.23%) |
Jun 22, 2010 | 49.28 | 49.46 | 48.54 | 48.61 | 67,527 | -0.39(-0.80%) |
Jun 21, 2010 | 49.45 | 49.65 | 48.73 | 49.00 | 76,416 | +0.50(+1.03%) |
Jun 18, 2010 | 47.65 | 48.92 | 47.65 | 48.50 | 58,518 | +1.21(+2.56%) |
Jun 17, 2010 | 47.26 | 47.73 | 46.33 | 47.29 | 29,949 | +0.54(+1.16%) |
Jun 16, 2010 | 46.73 | 47.34 | 46.64 | 46.75 | 27,982 | -0.18(-0.38%) |
Jun 15, 2010 | 45.56 | 46.94 | 45.33 | 46.93 | 13,597 | +1.51(+3.32%) |
Jun 14, 2010 | 46.86 | 46.86 | 44.89 | 45.42 | 23,271 | -0.98(-2.11%) |
Jun 11, 2010 | 45.16 | 46.40 | 44.96 | 46.40 | 17,700 | +0.92(+2.03%) |
Jun 10, 2010 | 44.51 | 45.76 | 43.06 | 45.48 | 18,975 | +1.41(+3.19%) |
Jun 09, 2010 | 45.90 | 47.00 | 43.39 | 44.07 | 64,601 | -1.42(-3.12%) |
Jun 08, 2010 | 45.45 | 45.53 | 44.14 | 45.49 | 21,372 | +0.10(+0.22%) |
Jun 07, 2010 | 45.77 | 46.99 | 45.38 | 45.39 | 25,301 | -0.07(-0.15%) |
Jun 04, 2010 | 46.61 | 47.45 | 45.32 | 45.46 | 24,058 | -2.09(-4.40%) |
Jun 03, 2010 | 47.14 | 48.13 | 46.72 | 47.55 | 32,635 | -0.34(-0.71%) |
Jun 02, 2010 | 47.58 | 48.18 | 46.13 | 47.89 | 56,488 | +1.22(+2.61%) |