Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 61.56 | 61.95 | 60.44 | 61.26 | 2,621,386 | -0.22(-0.36%) |
Apr 28, 2011 | 60.65 | 61.90 | 60.65 | 61.48 | 3,590,736 | +0.80(+1.31%) |
Apr 27, 2011 | 60.14 | 60.83 | 59.82 | 60.68 | 2,747,087 | +0.77(+1.29%) |
Apr 26, 2011 | 59.92 | 60.22 | 59.44 | 59.91 | 2,434,921 | +0.16(+0.26%) |
Apr 25, 2011 | 58.89 | 60.09 | 58.79 | 59.75 | 2,267,524 | +0.67(+1.14%) |
Apr 21, 2011 | 58.83 | 59.16 | 58.30 | 59.08 | 2,315,166 | +0.45(+0.78%) |
Apr 20, 2011 | 58.64 | 58.64 | 57.83 | 58.62 | 2,359,037 | +0.67(+1.15%) |
Apr 19, 2011 | 57.80 | 58.18 | 57.50 | 57.96 | 2,251,785 | +0.17(+0.30%) |
Apr 18, 2011 | 57.85 | 57.95 | 57.40 | 57.78 | 2,256,454 | -0.36(-0.63%) |
Apr 15, 2011 | 57.54 | 58.38 | 57.42 | 58.15 | 3,287,011 | +0.68(+1.19%) |
Apr 14, 2011 | 55.98 | 57.64 | 55.85 | 57.46 | 3,213,129 | +1.28(+2.28%) |
Apr 13, 2011 | 56.15 | 56.47 | 56.03 | 56.18 | 1,903,217 | +0.16(+0.28%) |
Apr 12, 2011 | 56.30 | 56.59 | 55.91 | 56.03 | 2,481,621 | -0.53(-0.94%) |
Apr 11, 2011 | 56.50 | 56.99 | 56.23 | 56.55 | 2,502,294 | +0.05(+0.09%) |
Apr 08, 2011 | 57.23 | 57.34 | 56.24 | 56.50 | 2,798,871 | -0.39(-0.68%) |
Apr 07, 2011 | 57.16 | 57.29 | 55.92 | 56.89 | 6,248,908 | -0.51(-0.89%) |
Apr 06, 2011 | 57.44 | 57.47 | 57.03 | 57.39 | 1,396,544 | +0.09(+0.16%) |
Apr 05, 2011 | 57.09 | 57.68 | 56.99 | 57.30 | 2,101,890 | +0.11(+0.19%) |
Apr 04, 2011 | 57.39 | 57.69 | 57.05 | 57.20 | 2,049,290 | -0.09(-0.15%) |
Apr 01, 2011 | 57.50 | 57.78 | 57.03 | 57.28 | 2,696,863 | -0.03(-0.05%) |
Mar 31, 2011 | 56.81 | 57.64 | 56.81 | 57.31 | 2,727,794 | +0.26(+0.45%) |
Mar 30, 2011 | 57.05 | 57.05 | 57.05 | 57.05 | 3,287,335 | +0.40(+0.71%) |
Mar 29, 2011 | 56.27 | 56.72 | 55.53 | 56.65 | 2,422,468 | +0.42(+0.75%) |
Mar 28, 2011 | 56.03 | 56.54 | 55.99 | 56.23 | 2,405,095 | +0.27(+0.48%) |
Mar 25, 2011 | 55.48 | 56.17 | 55.30 | 55.96 | 2,012,050 | +0.51(+0.93%) |
Mar 24, 2011 | 55.28 | 55.65 | 54.74 | 55.45 | 2,523,145 | +0.43(+0.78%) |
Mar 23, 2011 | 55.97 | 55.99 | 54.91 | 55.02 | 2,942,338 | -1.09(-1.94%) |
Mar 22, 2011 | 56.24 | 56.40 | 55.79 | 56.11 | 2,971,403 | -0.21(-0.37%) |
Mar 21, 2011 | 56.49 | 56.75 | 56.27 | 56.31 | 2,624,456 | +0.76(+1.37%) |
Mar 18, 2011 | 55.93 | 56.19 | 55.35 | 55.55 | 4,296,186 | +0.34(+0.62%) |
Mar 17, 2011 | 55.83 | 55.93 | 54.72 | 55.21 | 3,545,295 | +0.18(+0.32%) |
Mar 16, 2011 | 55.95 | 56.06 | 54.65 | 55.04 | 3,331,114 | -1.05(-1.88%) |
Mar 15, 2011 | 56.12 | 56.61 | 56.05 | 56.09 | 3,414,912 | -0.40(-0.71%) |
Mar 14, 2011 | 56.73 | 57.08 | 56.35 | 56.49 | 2,618,472 | -0.66(-1.15%) |
Mar 11, 2011 | 56.40 | 57.24 | 56.15 | 57.15 | 2,164,491 | +0.79(+1.39%) |
Mar 10, 2011 | 56.46 | 56.86 | 56.26 | 56.36 | 2,484,871 | -0.60(-1.06%) |
Mar 09, 2011 | 57.16 | 57.64 | 56.71 | 56.97 | 2,166,738 | -0.38(-0.66%) |
Mar 08, 2011 | 56.87 | 57.70 | 56.76 | 57.35 | 2,173,042 | +0.68(+1.21%) |
Mar 07, 2011 | 57.30 | 57.49 | 56.29 | 56.66 | 1,814,851 | -0.37(-0.66%) |
Mar 04, 2011 | 57.26 | 57.63 | 56.62 | 57.04 | 2,046,530 | -0.39(-0.68%) |
Mar 03, 2011 | 57.05 | 57.51 | 57.02 | 57.43 | 2,501,299 | +1.04(+1.85%) |
Mar 02, 2011 | 57.25 | 57.64 | 56.29 | 56.38 | 3,477,670 | -0.86(-1.50%) |
Mar 01, 2011 | 59.00 | 59.09 | 57.21 | 57.24 | 4,147,319 | -1.60(-2.73%) |
Feb 28, 2011 | 57.37 | 58.97 | 57.37 | 58.85 | 3,870,064 | +1.64(+2.86%) |
Feb 25, 2011 | 56.78 | 57.27 | 56.54 | 57.21 | 3,950,471 | +0.72(+1.27%) |
Feb 24, 2011 | 57.20 | 57.20 | 55.75 | 56.50 | 2,908,703 | -0.72(-1.25%) |
Feb 23, 2011 | 57.54 | 58.03 | 56.59 | 57.21 | 3,688,526 | -0.48(-0.83%) |
Feb 22, 2011 | 57.16 | 58.07 | 57.15 | 57.69 | 3,350,564 | -0.03(-0.06%) |
Feb 18, 2011 | 58.03 | 58.03 | 57.30 | 57.73 | 2,630,924 | -0.10(-0.18%) |
Feb 17, 2011 | 57.51 | 57.91 | 57.39 | 57.83 | 1,576,274 | +0.17(+0.30%) |
Feb 16, 2011 | 57.47 | 57.97 | 57.28 | 57.66 | 2,389,151 | +0.51(+0.90%) |
Feb 15, 2011 | 56.93 | 57.67 | 56.76 | 57.14 | 1,659,619 | -0.10(-0.17%) |
Feb 14, 2011 | 57.46 | 57.54 | 56.69 | 57.24 | 2,242,064 | -0.07(-0.12%) |
Feb 11, 2011 | 56.85 | 57.46 | 56.59 | 57.31 | 2,334,295 | +0.40(+0.70%) |
Feb 10, 2011 | 56.33 | 57.12 | 56.16 | 56.91 | 3,246,351 | +0.51(+0.90%) |
Feb 09, 2011 | 56.41 | 56.74 | 56.06 | 56.40 | 2,373,912 | -0.01(-0.01%) |
Feb 08, 2011 | 55.88 | 56.44 | 55.60 | 56.41 | 3,092,643 | +0.66(+1.18%) |
Feb 07, 2011 | 55.06 | 55.78 | 54.99 | 55.75 | 5,174,101 | +0.83(+1.51%) |
Feb 04, 2011 | 55.33 | 55.73 | 54.61 | 54.92 | 4,568,192 | -0.65(-1.17%) |
Feb 03, 2011 | 54.47 | 55.69 | 54.47 | 55.57 | 4,021,182 | +0.97(+1.78%) |
Feb 02, 2011 | 54.32 | 54.92 | 54.05 | 54.60 | 3,144,615 | +0.21(+0.39%) |
Feb 01, 2011 | 54.15 | 54.55 | 53.49 | 54.39 | 3,136,251 | +0.54(+1.01%) |
Jan 31, 2011 | 53.12 | 53.95 | 53.12 | 53.85 | 2,519,826 | +0.79(+1.48%) |
Jan 28, 2011 | 53.92 | 54.20 | 52.84 | 53.06 | 3,161,302 | -0.73(-1.36%) |
Jan 27, 2011 | 53.67 | 53.91 | 53.08 | 53.79 | 2,950,598 | +0.34(+0.64%) |
Jan 26, 2011 | 53.46 | 53.71 | 52.90 | 53.45 | 2,713,102 | +0.08(+0.15%) |
Jan 25, 2011 | 52.94 | 53.42 | 52.57 | 53.37 | 3,360,977 | +0.43(+0.81%) |
Jan 24, 2011 | 53.02 | 53.10 | 52.39 | 52.94 | 2,751,933 | +0.12(+0.22%) |
Jan 21, 2011 | 52.65 | 52.83 | 52.30 | 52.83 | 2,701,389 | +0.40(+0.76%) |
Jan 20, 2011 | 52.39 | 53.03 | 52.29 | 52.43 | 2,529,747 | +0.03(+0.05%) |
Jan 19, 2011 | 53.03 | 53.06 | 52.12 | 52.40 | 3,250,050 | -0.56(-1.06%) |
Jan 18, 2011 | 52.47 | 52.97 | 52.08 | 52.97 | 2,647,063 | +0.45(+0.86%) |
Jan 14, 2011 | 52.07 | 52.53 | 51.76 | 52.51 | 2,424,631 | +0.42(+0.81%) |
Jan 13, 2011 | 51.78 | 52.16 | 51.50 | 52.10 | 2,009,134 | +0.23(+0.45%) |
Jan 12, 2011 | 52.19 | 52.40 | 51.56 | 51.86 | 3,352,766 | +0.07(+0.14%) |
Jan 11, 2011 | 52.08 | 52.50 | 51.65 | 51.79 | 4,510,996 | +0.02(+0.03%) |
Jan 10, 2011 | 51.24 | 52.32 | 51.22 | 51.77 | 4,929,015 | +0.31(+0.61%) |
Jan 07, 2011 | 50.90 | 51.58 | 50.89 | 51.46 | 4,375,814 | +0.21(+0.40%) |
Jan 06, 2011 | 52.25 | 52.28 | 50.58 | 51.25 | 4,492,371 | -0.90(-1.72%) |
Jan 05, 2011 | 51.86 | 52.40 | 51.86 | 52.15 | 3,689,130 | +0.16(+0.32%) |
Jan 04, 2011 | 53.49 | 53.61 | 51.73 | 51.98 | 4,668,794 | -1.59(-2.96%) |
Jan 03, 2011 | 53.19 | 53.64 | 53.13 | 53.57 | 4,340,034 | +0.76(+1.45%) |
Dec 31, 2010 | 52.81 | 53.23 | 52.69 | 52.81 | 2,298,846 | -0.09(-0.17%) |
Dec 30, 2010 | 52.98 | 53.23 | 52.83 | 52.90 | 2,046,124 | -0.32(-0.60%) |
Dec 29, 2010 | 52.90 | 53.27 | 52.37 | 53.22 | 2,461,224 | +0.69(+1.31%) |
Dec 28, 2010 | 52.83 | 53.03 | 52.39 | 52.53 | 1,830,881 | -0.28(-0.53%) |
Dec 27, 2010 | 51.73 | 52.83 | 51.64 | 52.81 | 1,977,831 | +0.91(+1.75%) |
Dec 23, 2010 | 52.25 | 52.45 | 51.87 | 51.90 | 2,266,024 | -0.46(-0.87%) |
Dec 22, 2010 | 52.29 | 53.08 | 52.14 | 52.36 | 3,466,244 | +0.01(+0.02%) |
Dec 21, 2010 | 51.74 | 52.42 | 51.30 | 52.34 | 3,201,603 | +0.92(+1.79%) |
Dec 20, 2010 | 50.65 | 51.52 | 50.61 | 51.43 | 3,663,735 | +0.77(+1.53%) |
Dec 17, 2010 | 50.29 | 50.79 | 50.13 | 50.65 | 5,131,478 | +0.38(+0.76%) |
Dec 16, 2010 | 50.60 | 50.93 | 50.05 | 50.27 | 4,649,920 | -0.30(-0.60%) |
Dec 15, 2010 | 51.63 | 51.71 | 50.53 | 50.57 | 5,061,716 | -1.27(-2.45%) |
Dec 14, 2010 | 52.45 | 53.24 | 51.78 | 51.84 | 3,326,273 | -0.67(-1.27%) |
Dec 13, 2010 | 52.64 | 52.86 | 52.36 | 52.51 | 2,575,266 | -0.01(-0.02%) |
Dec 10, 2010 | 52.46 | 52.85 | 52.30 | 52.52 | 2,679,727 | +0.28(+0.53%) |
Dec 09, 2010 | 53.21 | 53.37 | 52.20 | 52.24 | 4,162,237 | -0.74(-1.40%) |
Dec 08, 2010 | 53.93 | 54.23 | 52.56 | 52.99 | 3,574,597 | -0.89(-1.65%) |
Dec 07, 2010 | 54.52 | 54.77 | 53.80 | 53.87 | 4,250,033 | -0.21(-0.39%) |
Dec 06, 2010 | 53.92 | 54.25 | 53.40 | 54.09 | 2,544,407 | -0.10(-0.18%) |
Dec 03, 2010 | 53.73 | 54.28 | 53.61 | 54.18 | 2,492,803 | +0.08(+0.15%) |
Dec 02, 2010 | 53.16 | 54.16 | 52.99 | 54.10 | 3,759,172 | +1.11(+2.09%) |
Dec 01, 2010 | 53.05 | 53.19 | 52.38 | 52.99 | 3,186,305 | +0.71(+1.36%) |
Nov 30, 2010 | 51.61 | 52.91 | 51.56 | 52.28 | 5,261,393 | -0.12(-0.23%) |
Nov 29, 2010 | 52.08 | 52.50 | 51.58 | 52.40 | 3,010,844 | -0.06(-0.11%) |
Nov 26, 2010 | 52.77 | 52.77 | 52.07 | 52.46 | 2,120,779 | -0.76(-1.43%) |
Nov 24, 2010 | 52.21 | 53.22 | 53.22 | 53.22 | 3,271,296 | +1.43(+2.77%) |
Nov 23, 2010 | 51.50 | 51.92 | 51.48 | 51.79 | 2,649,776 | -0.54(-1.02%) |
Nov 22, 2010 | 51.89 | 52.57 | 51.82 | 52.32 | 2,868,442 | +0.22(+0.42%) |
Nov 19, 2010 | 51.83 | 52.22 | 51.29 | 52.11 | 3,113,059 | +0.12(+0.22%) |
Nov 18, 2010 | 52.23 | 52.48 | 51.81 | 51.99 | 3,545,930 | +0.54(+1.04%) |
Nov 17, 2010 | 51.18 | 51.64 | 50.98 | 51.45 | 3,531,873 | +0.42(+0.83%) |
Nov 16, 2010 | 52.68 | 52.92 | 50.69 | 51.03 | 7,362,166 | -1.91(-3.60%) |
Nov 15, 2010 | 53.48 | 54.05 | 52.89 | 52.93 | 3,605,967 | -0.36(-0.67%) |
Nov 12, 2010 | 53.12 | 53.71 | 52.79 | 53.29 | 3,846,069 | -0.14(-0.26%) |
Nov 11, 2010 | 54.00 | 54.25 | 53.14 | 53.43 | 4,171,044 | -0.88(-1.63%) |
Nov 10, 2010 | 53.45 | 54.31 | 53.35 | 54.31 | 4,466,237 | +1.03(+1.94%) |
Nov 09, 2010 | 56.03 | 56.10 | 52.91 | 53.28 | 9,344,607 | -2.67(-4.77%) |
Nov 08, 2010 | 56.06 | 56.08 | 55.34 | 55.95 | 5,214,393 | +0.25(+0.45%) |
Nov 05, 2010 | 54.90 | 55.79 | 54.37 | 55.70 | 6,770,802 | +1.02(+1.86%) |
Nov 04, 2010 | 53.65 | 54.74 | 52.99 | 54.68 | 6,803,980 | +1.56(+2.93%) |
Nov 03, 2010 | 52.96 | 53.33 | 52.56 | 53.12 | 3,612,451 | +0.16(+0.31%) |
Nov 02, 2010 | 52.38 | 53.04 | 52.10 | 52.96 | 4,814,622 | +1.03(+1.98%) |
Nov 01, 2010 | 51.08 | 52.12 | 50.74 | 51.93 | 4,533,139 | +1.37(+2.71%) |
Oct 29, 2010 | 50.75 | 51.07 | 50.56 | 50.56 | 4,249,641 | -0.20(-0.39%) |
Oct 28, 2010 | 51.32 | 51.51 | 50.17 | 50.76 | 3,406,624 | -0.20(-0.39%) |
Oct 27, 2010 | 50.87 | 51.22 | 50.54 | 50.96 | 3,529,856 | -0.59(-1.14%) |
Oct 25, 2010 | 51.90 | 51.92 | 51.33 | 51.55 | 2,900,923 | +0.11(+0.21%) |
Oct 22, 2010 | 51.66 | 51.97 | 51.22 | 51.44 | 2,859,713 | -0.15(-0.29%) |
Oct 21, 2010 | 51.86 | 52.37 | 51.27 | 51.59 | 3,450,963 | -0.12(-0.23%) |
Oct 20, 2010 | 50.74 | 52.12 | 50.74 | 51.71 | 5,942,200 | +1.10(+2.16%) |
Oct 19, 2010 | 51.21 | 51.54 | 50.49 | 50.62 | 5,589,056 | -1.11(-2.14%) |
Oct 18, 2010 | 51.42 | 51.77 | 51.06 | 51.72 | 3,779,973 | +0.39(+0.76%) |
Oct 15, 2010 | 51.51 | 51.65 | 50.95 | 51.33 | 3,799,830 | +0.39(+0.76%) |
Oct 14, 2010 | 51.07 | 51.51 | 50.64 | 50.94 | 2,926,082 | -0.21(-0.41%) |
Oct 13, 2010 | 51.19 | 51.65 | 50.85 | 51.15 | 3,398,949 | +0.37(+0.73%) |
Oct 12, 2010 | 50.16 | 51.08 | 49.98 | 50.78 | 3,611,109 | +0.37(+0.74%) |
Oct 11, 2010 | 50.38 | 50.66 | 50.20 | 50.41 | 2,251,755 | +0.09(+0.18%) |
Oct 08, 2010 | 50.32 | 50.66 | 49.93 | 50.32 | 2,707,451 | -0.06(-0.13%) |
Oct 07, 2010 | 50.47 | 50.73 | 50.08 | 50.38 | 7,337 | +0.12(+0.23%) |
Oct 06, 2010 | 50.08 | 50.39 | 49.87 | 50.27 | 2,680,878 | -0.08(-0.17%) |
Oct 05, 2010 | 50.19 | 50.52 | 49.66 | 50.35 | 8,321 | +0.68(+1.38%) |
Oct 04, 2010 | 49.19 | 49.73 | 49.18 | 49.67 | 3,696,510 | +0.38(+0.78%) |
Oct 01, 2010 | 49.28 | 49.33 | 48.51 | 49.28 | 4,312,641 | +0.45(+0.92%) |
Sep 30, 2010 | 48.84 | 49.92 | 48.61 | 48.83 | 43,001 | -0.16(-0.33%) |
Sep 29, 2010 | 49.24 | 49.35 | 48.83 | 48.99 | 5,526 | -0.44(-0.88%) |
Sep 28, 2010 | 49.45 | 49.59 | 48.63 | 49.43 | 36,109 | +0.02(+0.03%) |
Sep 27, 2010 | 50.04 | 50.16 | 49.30 | 49.41 | 2,817,085 | -0.74(-1.47%) |
Sep 24, 2010 | 49.41 | 50.24 | 49.37 | 50.15 | 4,820,239 | +1.30(+2.65%) |
Sep 23, 2010 | 48.86 | 49.90 | 48.82 | 48.86 | 4,120,131 | -1.33(-2.64%) |
Sep 22, 2010 | 50.66 | 50.90 | 50.00 | 50.18 | 3,316,789 | -0.52(-1.02%) |
Sep 21, 2010 | 51.42 | 51.81 | 50.65 | 50.70 | 4,001 | -0.51(-0.99%) |
Sep 20, 2010 | 50.49 | 51.33 | 50.35 | 51.21 | 4,698,193 | +1.01(+2.01%) |
Sep 17, 2010 | 50.19 | 50.25 | 49.50 | 50.19 | 3,336,816 | -0.05(-0.10%) |
Sep 15, 2010 | 49.49 | 50.48 | 49.35 | 50.25 | 3,993,015 | +0.57(+1.14%) |
Sep 14, 2010 | 49.78 | 50.16 | 49.49 | 49.68 | 5,529 | -0.34(-0.67%) |
Sep 13, 2010 | 49.93 | 50.43 | 49.73 | 50.02 | 4,188,316 | +0.07(+0.14%) |
Sep 10, 2010 | 49.83 | 50.09 | 49.37 | 49.95 | 2,279,808 | +0.33(+0.67%) |
Sep 09, 2010 | 50.78 | 50.78 | 49.45 | 49.62 | 6,954 | -0.36(-0.73%) |
Sep 08, 2010 | 49.95 | 50.29 | 49.67 | 49.98 | 8,822 | +0.20(+0.40%) |
Sep 07, 2010 | 50.21 | 50.44 | 49.73 | 49.78 | 21,099 | -1.03(-2.02%) |
Sep 03, 2010 | 50.87 | 51.08 | 50.46 | 50.81 | 4,262,205 | +0.59(+1.17%) |
Sep 02, 2010 | 49.39 | 50.28 | 49.25 | 50.22 | 22,505 | +0.95(+1.92%) |
Sep 01, 2010 | 48.48 | 49.39 | 48.24 | 49.27 | 6,420,464 | +1.63(+3.42%) |
Aug 31, 2010 | 47.60 | 47.81 | 46.75 | 47.64 | 65,064 | +0.33(+0.70%) |
Aug 30, 2010 | 47.36 | 48.06 | 47.24 | 47.31 | 3,248,339 | +0.16(+0.35%) |
Aug 27, 2010 | 46.87 | 47.72 | 46.28 | 47.15 | 5,354,925 | +0.23(+0.48%) |
Aug 26, 2010 | 47.36 | 47.64 | 46.59 | 46.92 | 13,213 | -0.17(-0.37%) |
Aug 25, 2010 | 46.01 | 47.32 | 46.01 | 47.09 | 20,038 | +0.62(+1.34%) |
Aug 24, 2010 | 45.77 | 46.85 | 45.61 | 46.47 | 9,618 | +0.12(+0.25%) |
Aug 23, 2010 | 47.06 | 47.27 | 46.34 | 46.36 | 2,953,674 | -0.49(-1.06%) |
Aug 20, 2010 | 46.87 | 47.17 | 46.58 | 46.85 | 4,237,728 | -0.22(-0.47%) |
Aug 19, 2010 | 48.20 | 48.25 | 46.91 | 47.07 | 7,896 | -1.30(-2.69%) |
Aug 18, 2010 | 48.40 | 48.66 | 47.92 | 48.37 | 1,940 | +0.08(+0.16%) |
Aug 17, 2010 | 47.53 | 48.69 | 47.20 | 48.29 | 10,108 | +1.22(+2.58%) |
Aug 16, 2010 | 46.81 | 47.52 | 46.51 | 47.08 | 2,797,134 | +0.07(+0.16%) |
Aug 13, 2010 | 47.00 | 47.64 | 46.64 | 47.00 | 3,702,835 | +0.12(+0.26%) |
Aug 12, 2010 | 46.82 | 47.66 | 46.65 | 46.88 | 4,749,828 | -0.53(-1.11%) |
Aug 11, 2010 | 47.53 | 48.05 | 47.05 | 47.41 | 2,863 | -1.01(-2.08%) |
Aug 10, 2010 | 48.43 | 48.94 | 47.83 | 48.42 | 120,679 | -0.58(-1.17%) |
Aug 09, 2010 | 48.93 | 49.14 | 48.56 | 49.00 | 4,231,915 | +0.43(+0.89%) |
Aug 06, 2010 | 48.56 | 48.72 | 47.89 | 48.56 | 4,671,134 | -0.15(-0.31%) |
Aug 05, 2010 | 48.96 | 49.40 | 48.61 | 48.71 | 4,804,269 | -0.69(-1.40%) |
Aug 04, 2010 | 48.76 | 49.42 | 48.44 | 49.40 | 62,434 | +0.67(+1.38%) |
Aug 03, 2010 | 48.73 | 48.98 | 48.34 | 48.73 | 31,325 | -0.19(-0.40%) |
Aug 02, 2010 | 47.56 | 49.06 | 47.34 | 48.92 | 7,759,360 | +2.25(+4.83%) |
Jul 30, 2010 | 46.67 | 46.85 | 45.35 | 46.67 | 5,005,837 | +0.67(+1.47%) |
Jul 29, 2010 | 46.89 | 47.23 | 45.82 | 45.99 | 7,396 | -0.63(-1.35%) |
Jul 28, 2010 | 46.62 | 47.26 | 46.20 | 46.62 | 15,871 | -0.08(-0.17%) |
Jul 27, 2010 | 46.70 | 47.08 | 45.91 | 46.70 | 30,931 | +0.11(+0.24%) |
Jul 26, 2010 | 45.52 | 46.68 | 45.15 | 46.59 | 4,626,132 | +0.92(+2.02%) |
Jul 23, 2010 | 44.78 | 45.76 | 44.38 | 45.67 | 5,240,494 | +0.51(+1.14%) |
Jul 22, 2010 | 43.80 | 45.45 | 43.69 | 45.16 | 39,152 | +2.08(+4.82%) |
Jul 21, 2010 | 44.70 | 44.70 | 42.81 | 43.08 | 5,464,366 | -1.06(-2.39%) |
Jul 20, 2010 | 44.14 | 44.23 | 42.73 | 44.14 | 5,415,236 | +0.53(+1.22%) |
Jul 19, 2010 | 43.20 | 43.79 | 42.51 | 43.60 | 4,423,521 | +0.59(+1.37%) |
Jul 16, 2010 | 43.01 | 44.22 | 42.74 | 43.01 | 7,149,926 | -0.90(-2.06%) |
Jul 15, 2010 | 44.16 | 44.50 | 43.27 | 43.92 | 4,579,355 | -0.32(-0.72%) |
Jul 14, 2010 | 44.15 | 44.71 | 43.81 | 44.24 | 69,586 | -0.26(-0.59%) |
Jul 13, 2010 | 43.99 | 44.72 | 43.81 | 44.50 | 11,533 | +1.10(+2.54%) |
Jul 12, 2010 | 43.19 | 43.55 | 42.52 | 43.39 | 2,922,672 | +0.16(+0.36%) |
Jul 09, 2010 | 43.24 | 43.28 | 42.47 | 43.24 | 3,453,062 | +0.50(+1.16%) |
Jul 08, 2010 | 43.02 | 43.12 | 41.95 | 42.74 | 40,389 | +0.25(+0.58%) |
Jul 07, 2010 | 40.69 | 42.54 | 40.42 | 42.49 | 7,048,195 | +2.07(+5.12%) |
Jul 06, 2010 | 40.42 | 42.47 | 40.00 | 40.42 | 21,186 | -0.94(-2.28%) |
Jul 02, 2010 | 41.36 | 42.95 | 41.16 | 41.36 | 4,633,913 | -1.03(-2.43%) |
Jul 01, 2010 | 42.33 | 42.64 | 41.25 | 42.39 | 5,290,473 | +0.16(+0.37%) |
Jun 30, 2010 | 42.80 | 43.66 | 42.10 | 42.24 | 24,606 | -0.56(-1.31%) |
Jun 29, 2010 | 42.76 | 44.28 | 42.49 | 42.80 | 43,916 | -2.46(-5.43%) |
Jun 25, 2010 | 45.26 | 45.46 | 44.02 | 45.26 | 8,982,709 | +1.33(+3.04%) |
Jun 24, 2010 | 44.69 | 44.91 | 43.83 | 43.92 | 29,900 | -1.14(-2.52%) |
Jun 23, 2010 | 44.75 | 45.59 | 44.26 | 45.06 | 4,335,340 | +0.29(+0.64%) |
Jun 22, 2010 | 46.66 | 46.72 | 44.73 | 44.77 | 27,644 | -1.71(-3.68%) |
Jun 21, 2010 | 47.37 | 47.66 | 46.32 | 46.48 | 4,050,977 | -0.29(-0.61%) |
Jun 18, 2010 | 46.77 | 47.07 | 46.31 | 46.77 | 5,198,950 | +0.22(+0.47%) |
Jun 17, 2010 | 46.90 | 47.03 | 46.24 | 46.55 | 1,055 | -0.24(-0.51%) |
Jun 16, 2010 | 47.02 | 47.28 | 46.49 | 46.79 | 4,804,710 | -0.53(-1.12%) |
Jun 15, 2010 | 46.31 | 47.32 | 46.01 | 47.32 | 5,029,848 | +1.07(+2.32%) |
Jun 14, 2010 | 45.90 | 46.53 | 45.64 | 46.24 | 6,155,807 | +0.70(+1.53%) |
Jun 11, 2010 | 44.29 | 45.72 | 44.24 | 45.55 | 4,677,141 | +0.66(+1.47%) |
Jun 10, 2010 | 43.58 | 45.03 | 43.47 | 44.89 | 33,789 | +1.90(+4.42%) |
Jun 09, 2010 | 43.37 | 44.40 | 42.79 | 42.99 | 5,034,375 | +0.01(+0.02%) |
Jun 08, 2010 | 42.69 | 43.21 | 41.68 | 42.98 | 24,710 | +0.63(+1.48%) |
Jun 07, 2010 | 42.89 | 43.53 | 42.32 | 42.35 | 4,959,916 | -0.28(-0.65%) |
Jun 04, 2010 | 42.63 | 44.66 | 42.44 | 42.63 | 6,370,821 | -2.42(-5.38%) |
Jun 03, 2010 | 45.21 | 45.48 | 44.59 | 45.05 | 3,874,808 | -0.24(-0.53%) |
Jun 02, 2010 | 44.65 | 45.39 | 43.98 | 45.29 | 5,124,389 | +0.93(+2.10%) |
Jun 01, 2010 | 44.01 | 45.19 | 43.85 | 44.36 | 5,853,088 | -0.12(-0.26%) |
May 28, 2010 | 44.48 | 45.40 | 44.26 | 44.48 | 4,671,692 | -0.73(-1.62%) |
May 27, 2010 | 43.83 | 45.32 | 43.48 | 45.21 | 6,440,535 | +2.33(+5.43%) |
May 26, 2010 | 43.84 | 44.30 | 42.57 | 42.88 | 191 | -0.36(-0.82%) |
May 25, 2010 | 42.17 | 43.35 | 41.13 | 43.24 | 2,965 | +0.48(+1.11%) |
May 24, 2010 | 44.12 | 44.17 | 42.62 | 42.76 | 4,622,918 | -1.20(-2.72%) |
May 21, 2010 | 41.72 | 44.07 | 41.40 | 43.96 | 9,472,178 | +1.54(+3.64%) |
May 20, 2010 | 42.48 | 43.73 | 42.29 | 42.42 | 63,338 | -1.15(-2.64%) |
May 19, 2010 | 43.69 | 44.76 | 42.45 | 43.57 | 5,642,633 | -0.46(-1.05%) |
May 18, 2010 | 45.93 | 46.20 | 43.79 | 44.03 | 18,192 | -1.32(-2.91%) |
May 17, 2010 | 45.51 | 46.42 | 44.13 | 45.34 | 5,551,296 | -0.01(-0.01%) |
May 14, 2010 | 45.35 | 46.67 | 44.83 | 45.35 | 5,775,388 | -1.56(-3.33%) |
May 13, 2010 | 47.68 | 47.85 | 46.83 | 46.91 | 4,049,241 | -0.85(-1.77%) |
May 12, 2010 | 47.49 | 48.12 | 46.86 | 47.76 | 5,455,418 | +0.67(+1.43%) |
May 11, 2010 | 47.36 | 47.63 | 46.84 | 47.09 | 18,824 | +0.15(+0.32%) |
May 10, 2010 | 46.49 | 47.02 | 46.41 | 46.94 | 9,957,550 | +2.42(+5.43%) |
May 07, 2010 | 44.28 | 45.81 | 43.46 | 44.52 | 13,272,341 | +0.42(+0.94%) |
May 06, 2010 | 44.10 | 46.14 | 40.97 | 44.10 | 9,618,285 | -1.59(-3.48%) |
May 05, 2010 | 45.80 | 47.16 | 45.63 | 45.69 | 5,349,130 | -1.12(-2.39%) |
May 04, 2010 | 47.78 | 47.78 | 46.39 | 46.81 | 827 | -1.40(-2.90%) |