Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 58.68 | 58.71 | 58.62 | 58.68 | 397,002 | +0.09(+0.16%) |
Mar 30, 2011 | 58.53 | 58.63 | 58.53 | 58.59 | 204,301 | +0.00(+0.00%) |
Mar 29, 2011 | 58.64 | 58.64 | 58.52 | 58.59 | 315,325 | -0.05(-0.09%) |
Mar 28, 2011 | 58.58 | 58.64 | 58.49 | 58.64 | 295,753 | +0.03(+0.06%) |
Mar 25, 2011 | 58.71 | 58.71 | 58.60 | 58.61 | 176,312 | -0.04(-0.07%) |
Mar 24, 2011 | 58.59 | 58.67 | 58.59 | 58.65 | 495,730 | +0.05(+0.08%) |
Mar 23, 2011 | 58.53 | 58.60 | 58.44 | 58.60 | 304,117 | +0.07(+0.12%) |
Mar 22, 2011 | 58.62 | 58.62 | 58.48 | 58.53 | 356,263 | -0.01(-0.01%) |
Mar 21, 2011 | 58.53 | 58.55 | 58.47 | 58.53 | 465,604 | +0.24(+0.42%) |
Mar 18, 2011 | 58.20 | 58.44 | 58.20 | 58.29 | 541,726 | +0.02(+0.04%) |
Mar 17, 2011 | 58.27 | 58.31 | 58.09 | 58.27 | 570,956 | +0.28(+0.47%) |
Mar 16, 2011 | 58.38 | 58.38 | 57.97 | 57.99 | 765,638 | -0.25(-0.43%) |
Mar 15, 2011 | 58.26 | 58.31 | 58.22 | 58.25 | 337,743 | -0.07(-0.12%) |
Mar 14, 2011 | 58.49 | 58.50 | 58.32 | 58.32 | 241,356 | -0.15(-0.25%) |
Mar 11, 2011 | 58.27 | 58.48 | 58.27 | 58.47 | 199,090 | +0.04(+0.06%) |
Mar 10, 2011 | 58.53 | 58.53 | 58.38 | 58.43 | 331,368 | -0.04(-0.07%) |
Mar 09, 2011 | 58.55 | 58.55 | 58.37 | 58.47 | 515,520 | +0.01(+0.02%) |
Mar 08, 2011 | 58.38 | 58.49 | 58.30 | 58.46 | 485,952 | +0.14(+0.24%) |
Mar 07, 2011 | 58.32 | 58.34 | 58.24 | 58.32 | 669,698 | +0.14(+0.24%) |
Mar 04, 2011 | 58.03 | 58.21 | 57.98 | 58.19 | 342,422 | +0.29(+0.50%) |
Mar 03, 2011 | 58.10 | 58.11 | 57.89 | 57.89 | 369,800 | +0.00(+0.00%) |
Mar 02, 2011 | 57.77 | 57.97 | 57.77 | 57.89 | 224,162 | +0.08(+0.14%) |
Mar 01, 2011 | 57.90 | 57.93 | 57.76 | 57.81 | 285,831 | +0.03(+0.05%) |
Feb 28, 2011 | 57.86 | 57.94 | 57.75 | 57.78 | 462,528 | +0.04(+0.08%) |
Feb 25, 2011 | 57.59 | 57.75 | 57.53 | 57.74 | 513,893 | +0.31(+0.54%) |
Feb 24, 2011 | 57.38 | 57.52 | 57.34 | 57.43 | 323,487 | +0.06(+0.11%) |
Feb 23, 2011 | 57.58 | 57.58 | 57.32 | 57.37 | 271,121 | -0.06(-0.11%) |
Feb 22, 2011 | 57.67 | 57.67 | 57.43 | 57.43 | 253,836 | -0.35(-0.61%) |
Feb 18, 2011 | 57.75 | 57.78 | 57.61 | 57.78 | 498,248 | +0.16(+0.28%) |
Feb 17, 2011 | 57.34 | 57.70 | 57.34 | 57.62 | 562,094 | +0.35(+0.61%) |
Feb 16, 2011 | 57.16 | 57.38 | 57.16 | 57.27 | 476,453 | +0.12(+0.20%) |
Feb 15, 2011 | 57.06 | 57.25 | 57.06 | 57.15 | 244,191 | -0.02(-0.03%) |
Feb 14, 2011 | 57.36 | 57.36 | 57.15 | 57.17 | 655,139 | -0.14(-0.24%) |
Feb 11, 2011 | 57.18 | 57.43 | 57.18 | 57.31 | 267,960 | +0.08(+0.14%) |
Feb 10, 2011 | 57.32 | 57.37 | 57.14 | 57.23 | 209,283 | -0.14(-0.25%) |
Feb 09, 2011 | 57.63 | 57.63 | 57.36 | 57.37 | 249,109 | -0.27(-0.48%) |
Feb 08, 2011 | 57.49 | 57.72 | 57.49 | 57.64 | 338,013 | +0.18(+0.31%) |
Feb 07, 2011 | 57.58 | 57.66 | 57.46 | 57.46 | 448,742 | -0.20(-0.35%) |
Feb 04, 2011 | 58.01 | 58.08 | 57.66 | 57.66 | 673,440 | -0.35(-0.60%) |
Feb 03, 2011 | 58.09 | 58.20 | 57.86 | 58.01 | 389,895 | -0.15(-0.25%) |
Feb 02, 2011 | 58.18 | 58.26 | 58.05 | 58.16 | 479,862 | +0.08(+0.13%) |
Feb 01, 2011 | 57.93 | 58.13 | 57.93 | 58.09 | 516,791 | +0.27(+0.46%) |
Jan 31, 2011 | 57.79 | 57.82 | 57.62 | 57.82 | 319,906 | +0.07(+0.11%) |
Jan 28, 2011 | 58.07 | 58.07 | 57.72 | 57.75 | 362,859 | -0.43(-0.74%) |
Jan 27, 2011 | 58.37 | 58.41 | 58.17 | 58.19 | 755,388 | -0.20(-0.35%) |
Jan 26, 2011 | 58.55 | 58.56 | 58.35 | 58.39 | 374,009 | -0.01(-0.02%) |
Jan 25, 2011 | 58.48 | 58.48 | 58.30 | 58.40 | 462,249 | -0.04(-0.07%) |
Jan 24, 2011 | 58.32 | 58.45 | 58.24 | 58.44 | 367,397 | +0.16(+0.28%) |
Jan 21, 2011 | 58.36 | 58.36 | 58.16 | 58.28 | 272,256 | -0.06(-0.10%) |
Jan 20, 2011 | 58.48 | 58.49 | 58.20 | 58.34 | 651,313 | -0.21(-0.35%) |
Jan 19, 2011 | 58.68 | 58.68 | 58.43 | 58.55 | 663,637 | -0.19(-0.32%) |
Jan 18, 2011 | 58.83 | 58.85 | 58.62 | 58.73 | 329,596 | -0.11(-0.19%) |
Jan 14, 2011 | 58.67 | 58.84 | 58.64 | 58.84 | 568,976 | +0.08(+0.13%) |
Jan 13, 2011 | 58.72 | 58.81 | 58.52 | 58.76 | 383,660 | +0.11(+0.20%) |
Jan 12, 2011 | 58.54 | 58.65 | 58.39 | 58.65 | 303,466 | +0.28(+0.48%) |
Jan 11, 2011 | 58.37 | 58.47 | 58.30 | 58.37 | 191,609 | +0.16(+0.27%) |
Jan 10, 2011 | 58.47 | 58.47 | 58.14 | 58.21 | 275,337 | -0.15(-0.25%) |
Jan 07, 2011 | 58.37 | 58.55 | 58.19 | 58.36 | 494,422 | +0.12(+0.21%) |
Jan 06, 2011 | 58.78 | 58.78 | 58.17 | 58.24 | 667,223 | -0.45(-0.77%) |
Jan 05, 2011 | 59.03 | 59.04 | 58.69 | 58.69 | 342,528 | -0.34(-0.57%) |
Jan 04, 2011 | 58.93 | 59.03 | 58.80 | 59.03 | 358,079 | +0.36(+0.61%) |
Jan 03, 2011 | 58.57 | 58.73 | 58.40 | 58.67 | 481,944 | +0.25(+0.42%) |
Dec 31, 2010 | 58.17 | 58.51 | 58.17 | 58.43 | 255,547 | +0.26(+0.44%) |
Dec 30, 2010 | 58.22 | 58.29 | 58.16 | 58.17 | 344,698 | +0.04(+0.08%) |
Dec 29, 2010 | 58.34 | 58.34 | 58.05 | 58.13 | 375,706 | -0.10(-0.17%) |
Dec 28, 2010 | 58.50 | 58.53 | 58.07 | 58.22 | 316,275 | -0.08(-0.13%) |
Dec 27, 2010 | 58.15 | 58.46 | 58.15 | 58.30 | 240,106 | -0.02(-0.03%) |
Dec 23, 2010 | 58.37 | 58.37 | 58.20 | 58.32 | 149,330 | +0.05(+0.09%) |
Dec 22, 2010 | 58.28 | 58.28 | 58.17 | 58.26 | 376,280 | +0.09(+0.16%) |
Dec 21, 2010 | 58.09 | 58.17 | 57.97 | 58.17 | 481,474 | +0.30(+0.53%) |
Dec 20, 2010 | 57.96 | 57.96 | 57.61 | 57.87 | 491,079 | +0.29(+0.51%) |
Dec 17, 2010 | 57.35 | 57.60 | 57.35 | 57.57 | 260,806 | +0.10(+0.18%) |
Dec 16, 2010 | 57.94 | 57.94 | 57.30 | 57.47 | 414,640 | -0.40(-0.69%) |
Dec 15, 2010 | 58.13 | 58.17 | 57.87 | 57.87 | 238,996 | -0.42(-0.72%) |
Dec 14, 2010 | 58.44 | 58.44 | 58.21 | 58.29 | 243,992 | +0.00(+0.00%) |
Dec 13, 2010 | 58.51 | 58.51 | 58.26 | 58.29 | 222,727 | -0.27(-0.45%) |
Dec 10, 2010 | 58.57 | 58.64 | 58.38 | 58.56 | 442,739 | -0.16(-0.28%) |
Dec 09, 2010 | 58.54 | 58.72 | 58.49 | 58.72 | 555,417 | +0.18(+0.31%) |
Dec 08, 2010 | 58.91 | 58.95 | 58.44 | 58.54 | 706,272 | -0.60(-1.02%) |
Dec 07, 2010 | 59.57 | 59.62 | 59.14 | 59.14 | 492,286 | -0.27(-0.45%) |
Dec 06, 2010 | 59.25 | 59.44 | 59.23 | 59.41 | 406,765 | +0.24(+0.40%) |
Dec 03, 2010 | 58.77 | 59.44 | 58.77 | 59.17 | 734,114 | +0.34(+0.58%) |
Dec 02, 2010 | 58.54 | 58.83 | 58.46 | 58.83 | 315,848 | +0.38(+0.65%) |
Dec 01, 2010 | 58.56 | 58.78 | 58.35 | 58.45 | 310,037 | +0.24(+0.41%) |
Nov 30, 2010 | 58.37 | 58.40 | 57.98 | 58.21 | 529,127 | -0.32(-0.55%) |
Nov 29, 2010 | 58.84 | 58.84 | 58.53 | 58.53 | 187,253 | -0.16(-0.28%) |
Nov 26, 2010 | 58.96 | 58.96 | 58.67 | 58.70 | 213,380 | -0.15(-0.25%) |
Nov 24, 2010 | 59.21 | 58.84 | 58.84 | 58.84 | 1,130,378 | -0.16(-0.27%) |
Nov 23, 2010 | 59.46 | 59.51 | 58.98 | 59.00 | 757,648 | -0.54(-0.91%) |
Nov 22, 2010 | 59.31 | 59.57 | 59.31 | 59.54 | 526,479 | +0.27(+0.46%) |
Nov 19, 2010 | 59.62 | 59.62 | 59.18 | 59.27 | 1,393,627 | -0.35(-0.59%) |
Nov 18, 2010 | 59.59 | 59.65 | 59.49 | 59.62 | 329,149 | +0.22(+0.36%) |
Nov 17, 2010 | 59.26 | 59.44 | 59.11 | 59.40 | 430,872 | +0.40(+0.68%) |
Nov 16, 2010 | 59.12 | 59.27 | 58.81 | 59.00 | 752,169 | -0.41(-0.68%) |
Nov 15, 2010 | 59.78 | 59.95 | 59.35 | 59.41 | 706,360 | -0.54(-0.90%) |
Nov 12, 2010 | 60.19 | 60.19 | 59.85 | 59.95 | 648,833 | -0.49(-0.81%) |
Nov 11, 2010 | 60.58 | 60.58 | 60.39 | 60.44 | 263,023 | -0.12(-0.21%) |
Nov 10, 2010 | 60.61 | 60.62 | 60.31 | 60.56 | 711,438 | -0.08(-0.12%) |
Nov 09, 2010 | 61.25 | 61.29 | 60.64 | 60.64 | 341,783 | -0.55(-0.89%) |
Nov 08, 2010 | 61.46 | 61.46 | 61.18 | 61.18 | 651,654 | -0.31(-0.50%) |
Nov 05, 2010 | 61.58 | 61.65 | 61.47 | 61.49 | 656,579 | -0.25(-0.40%) |
Nov 04, 2010 | 61.58 | 61.75 | 61.45 | 61.74 | 639,084 | +0.31(+0.51%) |
Nov 03, 2010 | 61.21 | 61.45 | 61.12 | 61.43 | 406,044 | +0.31(+0.50%) |
Nov 02, 2010 | 61.05 | 61.13 | 60.93 | 61.12 | 302,384 | +0.19(+0.31%) |
Nov 01, 2010 | 60.99 | 61.09 | 60.88 | 60.93 | 226,298 | +0.03(+0.05%) |
Oct 29, 2010 | 60.82 | 60.92 | 60.70 | 60.90 | 762,414 | +0.20(+0.32%) |
Oct 28, 2010 | 60.70 | 60.74 | 60.59 | 60.70 | 285,376 | +0.05(+0.09%) |
Oct 27, 2010 | 60.76 | 60.76 | 60.57 | 60.65 | 292,698 | -0.29(-0.47%) |
Oct 25, 2010 | 60.75 | 60.99 | 60.63 | 60.94 | 569,678 | +0.37(+0.60%) |
Oct 22, 2010 | 60.48 | 60.57 | 60.45 | 60.57 | 591,185 | +0.11(+0.18%) |
Oct 21, 2010 | 60.54 | 60.55 | 60.42 | 60.46 | 710,689 | +0.02(+0.03%) |
Oct 20, 2010 | 60.43 | 60.50 | 60.33 | 60.45 | 454,862 | -0.03(-0.05%) |
Oct 19, 2010 | 60.37 | 60.55 | 60.32 | 60.48 | 450,154 | -0.10(-0.16%) |
Oct 18, 2010 | 60.88 | 60.88 | 60.53 | 60.57 | 402,934 | -0.35(-0.57%) |
Oct 15, 2010 | 60.81 | 60.97 | 60.81 | 60.92 | 288,020 | +0.03(+0.04%) |
Oct 14, 2010 | 61.29 | 61.29 | 60.90 | 60.90 | 505,824 | -0.32(-0.52%) |
Oct 13, 2010 | 61.17 | 61.30 | 61.06 | 61.22 | 554,707 | +0.26(+0.42%) |
Oct 12, 2010 | 60.76 | 61.03 | 60.69 | 60.96 | 426,632 | +0.10(+0.17%) |
Oct 11, 2010 | 60.60 | 60.88 | 60.60 | 60.85 | 203,850 | +0.25(+0.41%) |
Oct 08, 2010 | 60.61 | 60.61 | 60.41 | 60.61 | 326,213 | +0.22(+0.36%) |
Oct 07, 2010 | 60.41 | 60.52 | 60.33 | 60.39 | 437,731 | +0.03(+0.05%) |
Oct 06, 2010 | 60.29 | 60.36 | 60.21 | 60.36 | 665,849 | +0.16(+0.26%) |
Oct 05, 2010 | 59.94 | 60.23 | 59.87 | 60.20 | 603,823 | +0.41(+0.69%) |
Oct 04, 2010 | 59.85 | 59.92 | 59.79 | 59.79 | 361,010 | -0.02(-0.04%) |
Oct 01, 2010 | 59.81 | 59.83 | 59.63 | 59.81 | 332,933 | +0.07(+0.12%) |
Sep 30, 2010 | 59.73 | 59.78 | 59.66 | 59.74 | 1,002,778 | +0.16(+0.26%) |
Sep 29, 2010 | 59.58 | 59.75 | 59.54 | 59.59 | 838,521 | +0.10(+0.17%) |
Sep 28, 2010 | 59.41 | 59.49 | 59.32 | 59.48 | 233,693 | +0.10(+0.16%) |
Sep 27, 2010 | 59.04 | 59.40 | 59.04 | 59.39 | 423,399 | +0.32(+0.54%) |
Sep 24, 2010 | 59.02 | 59.07 | 58.88 | 59.07 | 329,191 | +0.01(+0.02%) |
Sep 23, 2010 | 59.04 | 59.07 | 58.95 | 59.06 | 269,515 | +0.05(+0.08%) |
Sep 22, 2010 | 58.85 | 59.04 | 58.85 | 59.01 | 310,600 | +0.18(+0.31%) |
Sep 21, 2010 | 58.82 | 58.86 | 58.67 | 58.83 | 502,218 | +0.07(+0.12%) |
Sep 20, 2010 | 58.73 | 58.76 | 58.62 | 58.76 | 274,125 | -0.01(-0.02%) |
Sep 17, 2010 | 58.77 | 58.86 | 58.62 | 58.77 | 182,502 | -0.04(-0.07%) |
Sep 15, 2010 | 58.67 | 58.83 | 58.44 | 58.81 | 328,192 | +0.23(+0.38%) |
Sep 14, 2010 | 58.70 | 58.73 | 58.59 | 58.59 | 304,211 | -0.08(-0.13%) |
Sep 13, 2010 | 58.53 | 58.68 | 58.52 | 58.66 | 479,871 | +0.23(+0.39%) |
Sep 10, 2010 | 58.39 | 58.50 | 58.39 | 58.44 | 228,432 | -0.10(-0.17%) |
Sep 09, 2010 | 58.58 | 58.65 | 58.41 | 58.54 | 1,764,673 | +0.14(+0.25%) |
Sep 08, 2010 | 58.90 | 58.90 | 58.36 | 58.39 | 607,095 | -0.52(-0.87%) |
Sep 07, 2010 | 59.10 | 59.10 | 58.91 | 58.91 | 194,265 | -0.26(-0.44%) |
Sep 03, 2010 | 59.08 | 59.19 | 58.92 | 59.17 | 280,597 | +0.06(+0.10%) |
Sep 02, 2010 | 59.14 | 59.14 | 58.97 | 59.11 | 406,193 | -0.04(-0.07%) |
Sep 01, 2010 | 58.97 | 59.16 | 58.91 | 59.15 | 454,082 | +0.36(+0.61%) |
Aug 31, 2010 | 58.83 | 58.85 | 58.49 | 58.80 | 458,508 | -0.00(-0.00%) |
Aug 30, 2010 | 58.91 | 58.91 | 58.76 | 58.80 | 220,818 | -0.08(-0.13%) |
Aug 27, 2010 | 58.88 | 59.02 | 58.76 | 58.88 | 274,351 | -0.17(-0.29%) |
Aug 26, 2010 | 59.20 | 59.29 | 59.02 | 59.05 | 610,584 | -0.29(-0.49%) |
Aug 25, 2010 | 59.50 | 59.52 | 59.22 | 59.33 | 614,853 | -0.19(-0.31%) |
Aug 24, 2010 | 59.62 | 59.63 | 59.44 | 59.52 | 360,453 | -0.19(-0.31%) |
Aug 23, 2010 | 59.73 | 59.73 | 59.66 | 59.71 | 414,781 | +0.07(+0.12%) |
Aug 20, 2010 | 59.55 | 59.67 | 59.46 | 59.64 | 532,325 | +0.12(+0.20%) |
Aug 19, 2010 | 59.46 | 59.53 | 59.45 | 59.52 | 291,451 | +0.22(+0.37%) |
Aug 18, 2010 | 59.24 | 59.41 | 59.15 | 59.30 | 411,539 | +0.18(+0.31%) |
Aug 17, 2010 | 58.97 | 59.16 | 58.92 | 59.12 | 514,376 | +0.36(+0.61%) |
Aug 16, 2010 | 58.75 | 58.78 | 58.64 | 58.76 | 252,194 | +0.10(+0.16%) |
Aug 13, 2010 | 58.67 | 58.69 | 58.54 | 58.67 | 401,682 | +0.05(+0.09%) |
Aug 12, 2010 | 58.67 | 58.68 | 58.60 | 58.61 | 392,448 | -0.05(-0.09%) |
Aug 11, 2010 | 58.74 | 58.78 | 58.63 | 58.67 | 380,560 | -0.05(-0.08%) |
Aug 10, 2010 | 58.78 | 58.78 | 58.64 | 58.71 | 395,662 | +0.03(+0.05%) |
Aug 09, 2010 | 58.59 | 58.75 | 58.57 | 58.69 | 566,590 | +0.23(+0.39%) |
Aug 06, 2010 | 58.46 | 58.46 | 58.18 | 58.46 | 713,231 | +0.30(+0.51%) |
Aug 05, 2010 | 58.14 | 58.16 | 58.03 | 58.16 | 490,816 | +0.09(+0.15%) |
Aug 04, 2010 | 58.03 | 58.07 | 57.94 | 58.07 | 354,978 | +0.14(+0.24%) |
Aug 03, 2010 | 57.86 | 58.03 | 57.77 | 57.93 | 735,177 | +0.37(+0.64%) |
Aug 02, 2010 | 57.59 | 57.83 | 57.57 | 57.57 | 705,268 | +0.25(+0.44%) |
Jul 30, 2010 | 57.31 | 57.44 | 57.27 | 57.31 | 377,176 | -0.03(-0.05%) |
Jul 29, 2010 | 57.33 | 57.37 | 57.29 | 57.34 | 230,834 | +0.07(+0.12%) |
Jul 28, 2010 | 57.17 | 57.34 | 57.17 | 57.27 | 204,446 | -0.09(-0.15%) |
Jul 27, 2010 | 57.34 | 57.41 | 57.17 | 57.35 | 628,357 | +0.31(+0.54%) |
Jul 26, 2010 | 57.04 | 57.16 | 57.02 | 57.05 | 219,641 | +0.02(+0.04%) |
Jul 23, 2010 | 57.00 | 57.02 | 56.93 | 57.02 | 451,654 | +0.11(+0.20%) |
Jul 22, 2010 | 56.85 | 56.92 | 56.62 | 56.91 | 197,997 | +0.29(+0.52%) |
Jul 21, 2010 | 56.58 | 56.72 | 56.57 | 56.62 | 338,564 | +0.21(+0.38%) |
Jul 20, 2010 | 56.33 | 56.45 | 56.31 | 56.41 | 220,565 | +0.10(+0.18%) |
Jul 19, 2010 | 56.22 | 56.31 | 56.22 | 56.31 | 206,484 | +0.09(+0.16%) |
Jul 16, 2010 | 56.22 | 56.25 | 56.11 | 56.22 | 277,304 | +0.20(+0.35%) |
Jul 15, 2010 | 56.11 | 56.16 | 56.02 | 56.02 | 224,715 | -0.07(-0.13%) |
Jul 14, 2010 | 55.95 | 56.14 | 55.94 | 56.09 | 1,650,580 | +0.08(+0.14%) |
Jul 13, 2010 | 55.91 | 56.01 | 55.87 | 56.01 | 175,463 | +0.46(+0.83%) |
Jul 12, 2010 | 55.72 | 55.78 | 55.55 | 55.55 | 331,364 | -0.17(-0.30%) |
Jul 09, 2010 | 55.71 | 55.72 | 55.50 | 55.71 | 273,512 | +0.12(+0.22%) |
Jul 08, 2010 | 55.46 | 55.59 | 55.46 | 55.59 | 387,293 | +0.26(+0.47%) |
Jul 07, 2010 | 55.25 | 55.36 | 55.20 | 55.33 | 157,627 | +0.22(+0.40%) |
Jul 06, 2010 | 55.13 | 55.25 | 55.09 | 55.11 | 630,604 | +0.09(+0.15%) |
Jul 02, 2010 | 55.03 | 55.07 | 54.90 | 55.03 | 310,351 | +0.06(+0.11%) |
Jul 01, 2010 | 55.04 | 55.04 | 54.90 | 54.97 | 270,080 | -0.11(-0.20%) |
Jun 30, 2010 | 55.00 | 55.08 | 54.88 | 55.08 | 737,552 | +0.09(+0.16%) |
Jun 29, 2010 | 55.02 | 55.02 | 54.86 | 54.99 | 199,648 | +0.13(+0.24%) |
Jun 25, 2010 | 54.86 | 55.01 | 54.83 | 54.86 | 211,741 | -0.02(-0.03%) |
Jun 24, 2010 | 55.10 | 55.10 | 54.87 | 54.87 | 199,163 | -0.17(-0.31%) |
Jun 23, 2010 | 55.07 | 55.11 | 54.99 | 55.04 | 479,389 | +0.05(+0.10%) |
Jun 22, 2010 | 55.10 | 55.10 | 54.96 | 54.99 | 201,936 | -0.13(-0.24%) |
Jun 21, 2010 | 55.20 | 55.21 | 55.10 | 55.12 | 322,540 | +0.15(+0.27%) |
Jun 18, 2010 | 54.97 | 54.97 | 54.74 | 54.97 | 139,361 | +0.25(+0.46%) |
Jun 17, 2010 | 54.86 | 54.86 | 54.68 | 54.72 | 476,780 | +0.11(+0.20%) |
Jun 16, 2010 | 54.58 | 54.66 | 54.46 | 54.61 | 442,115 | +0.12(+0.21%) |
Jun 15, 2010 | 54.34 | 54.49 | 54.24 | 54.49 | 198,740 | +0.16(+0.30%) |
Jun 14, 2010 | 54.33 | 54.34 | 54.20 | 54.33 | 192,144 | +0.15(+0.28%) |
Jun 11, 2010 | 53.93 | 54.18 | 53.93 | 54.17 | 231,037 | +0.20(+0.36%) |
Jun 10, 2010 | 53.82 | 54.02 | 53.76 | 53.98 | 97,389 | +0.25(+0.47%) |
Jun 09, 2010 | 53.79 | 53.83 | 53.48 | 53.72 | 143,857 | +0.18(+0.34%) |
Jun 08, 2010 | 53.83 | 53.83 | 53.40 | 53.54 | 288,539 | -0.13(-0.25%) |
Jun 07, 2010 | 53.93 | 53.93 | 53.63 | 53.67 | 202,012 | -0.17(-0.32%) |
Jun 04, 2010 | 53.85 | 54.17 | 53.84 | 53.85 | 2,146,643 | -0.25(-0.47%) |
Jun 03, 2010 | 53.82 | 54.23 | 53.82 | 54.10 | 441,179 | +0.45(+0.84%) |
Jun 02, 2010 | 53.98 | 53.98 | 53.55 | 53.65 | 2,732,852 | -0.25(-0.47%) |
Jun 01, 2010 | 53.59 | 54.00 | 53.37 | 53.91 | 156,579 | +0.12(+0.22%) |
May 28, 2010 | 53.79 | 53.88 | 53.49 | 53.79 | 246,549 | +0.13(+0.24%) |
May 27, 2010 | 53.46 | 53.79 | 53.46 | 53.66 | 514,927 | +0.34(+0.63%) |
May 26, 2010 | 53.26 | 53.51 | 53.07 | 53.33 | 327,623 | +0.26(+0.50%) |
May 25, 2010 | 52.85 | 53.12 | 52.64 | 53.06 | 302,905 | -0.44(-0.82%) |
May 24, 2010 | 53.54 | 53.61 | 53.30 | 53.50 | 172,307 | +0.16(+0.31%) |
May 21, 2010 | 52.91 | 53.39 | 52.77 | 53.34 | 343,302 | +0.41(+0.77%) |
May 20, 2010 | 53.14 | 53.18 | 52.89 | 52.93 | 485,692 | -1.07(-1.98%) |
May 19, 2010 | 54.22 | 54.22 | 53.88 | 54.00 | 460,703 | -0.30(-0.55%) |
May 18, 2010 | 54.60 | 54.60 | 54.21 | 54.30 | 182,724 | -0.08(-0.15%) |
May 17, 2010 | 54.51 | 54.51 | 54.27 | 54.38 | 102,749 | -0.01(-0.02%) |
May 14, 2010 | 54.39 | 54.58 | 54.27 | 54.39 | 128,142 | -0.27(-0.49%) |
May 13, 2010 | 54.56 | 54.80 | 54.56 | 54.66 | 178,159 | +0.17(+0.32%) |
May 12, 2010 | 54.42 | 54.53 | 54.32 | 54.49 | 395,982 | +0.21(+0.39%) |
May 11, 2010 | 54.17 | 54.28 | 54.12 | 54.28 | 271,469 | +0.03(+0.05%) |
May 10, 2010 | 54.19 | 54.27 | 54.17 | 54.25 | 314,639 | +1.77(+3.37%) |
May 07, 2010 | 52.92 | 52.92 | 52.25 | 52.48 | 564,588 | +0.71(+1.38%) |
May 06, 2010 | 54.01 | 54.01 | 51.23 | 51.77 | 913,400 | -2.41(-4.44%) |
May 05, 2010 | 54.05 | 54.21 | 54.03 | 54.18 | 452,439 | -0.41(-0.75%) |
May 04, 2010 | 54.78 | 54.78 | 54.59 | 54.59 | 294,275 | -0.28(-0.51%) |
May 03, 2010 | 54.86 | 54.87 | 54.75 | 54.87 | 200,170 | +0.08(+0.15%) |
Apr 30, 2010 | 54.81 | 54.81 | 54.68 | 54.79 | 318,679 | +0.18(+0.34%) |
Apr 29, 2010 | 54.63 | 54.79 | 54.59 | 54.60 | 244,902 | +0.10(+0.18%) |
Apr 28, 2010 | 54.68 | 54.72 | 54.47 | 54.50 | 220,249 | -0.14(-0.25%) |
Apr 27, 2010 | 54.94 | 54.94 | 54.56 | 54.64 | 3,984 | -0.38(-0.70%) |
Apr 26, 2010 | 55.05 | 55.08 | 54.93 | 55.02 | 188,366 | +0.03(+0.05%) |
Apr 23, 2010 | 55.13 | 55.13 | 54.94 | 55.00 | 457,074 | -0.13(-0.23%) |
Apr 22, 2010 | 55.20 | 55.22 | 55.09 | 55.12 | 504,308 | -0.15(-0.28%) |
Apr 21, 2010 | 55.31 | 55.36 | 55.23 | 55.28 | 256,286 | -0.06(-0.11%) |
Apr 20, 2010 | 55.25 | 55.34 | 55.20 | 55.34 | 471,806 | +0.16(+0.29%) |
Apr 19, 2010 | 55.26 | 55.26 | 55.13 | 55.18 | 237,483 | -0.14(-0.26%) |
Apr 16, 2010 | 55.39 | 55.42 | 55.26 | 55.32 | 253,017 | +0.02(+0.04%) |
Apr 15, 2010 | 55.17 | 55.30 | 55.12 | 55.30 | 623,628 | +0.30(+0.54%) |
Apr 14, 2010 | 55.00 | 55.10 | 54.97 | 55.00 | 229,318 | +0.14(+0.25%) |
Apr 13, 2010 | 54.92 | 54.92 | 54.81 | 54.87 | 168,459 | +0.03(+0.05%) |
Apr 12, 2010 | 54.81 | 54.85 | 54.71 | 54.84 | 214,047 | +0.13(+0.24%) |
Apr 09, 2010 | 54.68 | 54.71 | 54.62 | 54.71 | 250,919 | +0.06(+0.11%) |
Apr 08, 2010 | 54.61 | 54.66 | 54.55 | 54.65 | 643,304 | +0.07(+0.13%) |
Apr 07, 2010 | 54.65 | 54.65 | 54.57 | 54.58 | 467,119 | +0.03(+0.05%) |
Apr 06, 2010 | 54.70 | 54.70 | 54.55 | 54.55 | 244,312 | -0.06(-0.11%) |
Apr 05, 2010 | 54.59 | 54.61 | 54.54 | 54.61 | 159,822 | +0.07(+0.13%) |