Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.20 | 52.70 | 52.01 | 52.68 | 3,424,226 | +0.93(+1.79%) |
Jan 28, 2011 | 52.50 | 53.27 | 51.48 | 51.75 | 6,613,641 | -0.60(-1.14%) |
Jan 27, 2011 | 52.91 | 53.60 | 51.99 | 52.34 | 4,603,906 | +0.47(+0.91%) |
Jan 26, 2011 | 52.24 | 52.28 | 51.30 | 51.87 | 4,285,323 | -0.45(-0.86%) |
Jan 25, 2011 | 51.52 | 52.36 | 51.38 | 52.32 | 4,610,918 | +0.69(+1.33%) |
Jan 24, 2011 | 52.20 | 52.40 | 51.39 | 51.64 | 10,437,790 | -0.79(-1.50%) |
Jan 21, 2011 | 52.77 | 53.05 | 52.36 | 52.42 | 6,394,294 | -0.07(-0.13%) |
Jan 20, 2011 | 51.34 | 52.50 | 51.21 | 52.49 | 7,215,055 | +1.10(+2.14%) |
Jan 19, 2011 | 50.45 | 52.06 | 50.45 | 51.39 | 7,680,182 | +0.74(+1.46%) |
Jan 18, 2011 | 49.65 | 50.88 | 49.63 | 50.65 | 5,725,637 | +1.35(+2.74%) |
Jan 14, 2011 | 48.74 | 49.37 | 48.65 | 49.30 | 3,791,344 | +0.44(+0.89%) |
Jan 13, 2011 | 49.11 | 49.55 | 48.80 | 48.86 | 4,374,509 | -0.26(-0.54%) |
Jan 12, 2011 | 49.06 | 49.20 | 48.83 | 49.13 | 4,397,753 | +0.39(+0.80%) |
Jan 11, 2011 | 48.97 | 48.97 | 48.56 | 48.74 | 6,962,036 | +0.04(+0.08%) |
Jan 10, 2011 | 48.80 | 49.09 | 48.41 | 48.70 | 7,028,014 | -0.03(-0.05%) |
Jan 07, 2011 | 48.43 | 48.90 | 48.14 | 48.72 | 6,273,300 | +0.30(+0.61%) |
Jan 06, 2011 | 47.95 | 48.94 | 47.77 | 48.43 | 9,758,501 | +0.83(+1.75%) |
Jan 05, 2011 | 46.41 | 47.62 | 46.33 | 47.59 | 6,748,838 | +1.07(+2.29%) |
Jan 04, 2011 | 46.20 | 46.73 | 46.12 | 46.53 | 4,083,363 | +0.29(+0.63%) |
Jan 03, 2011 | 46.45 | 46.57 | 46.07 | 46.24 | 3,029,375 | -0.03(-0.06%) |
Dec 31, 2010 | 45.55 | 46.30 | 45.43 | 46.26 | 3,762,126 | +0.81(+1.78%) |
Dec 30, 2010 | 45.87 | 46.01 | 45.43 | 45.46 | 3,499,670 | -0.29(-0.64%) |
Dec 29, 2010 | 46.14 | 46.24 | 45.73 | 45.75 | 2,666,496 | -0.30(-0.65%) |
Dec 28, 2010 | 45.91 | 46.08 | 45.63 | 46.04 | 2,183,715 | +0.18(+0.39%) |
Dec 27, 2010 | 45.66 | 45.93 | 45.54 | 45.87 | 1,980,117 | +0.04(+0.09%) |
Dec 23, 2010 | 45.95 | 46.04 | 45.66 | 45.83 | 3,205,692 | -0.07(-0.14%) |
Dec 22, 2010 | 46.12 | 46.18 | 45.87 | 45.89 | 4,691,820 | -0.30(-0.64%) |
Dec 21, 2010 | 46.35 | 46.45 | 45.99 | 46.19 | 4,155,842 | +0.10(+0.22%) |
Dec 20, 2010 | 46.18 | 46.43 | 45.95 | 46.09 | 3,642,761 | -0.28(-0.60%) |
Dec 17, 2010 | 46.51 | 46.51 | 46.04 | 46.37 | 4,274,033 | -0.20(-0.43%) |
Dec 16, 2010 | 46.26 | 46.60 | 45.86 | 46.57 | 2,693,023 | +0.43(+0.93%) |
Dec 15, 2010 | 46.12 | 46.38 | 46.01 | 46.14 | 2,825,556 | -0.20(-0.43%) |
Dec 14, 2010 | 45.55 | 46.53 | 45.49 | 46.34 | 4,244,200 | +0.93(+2.04%) |
Dec 13, 2010 | 45.57 | 45.68 | 45.25 | 45.41 | 4,285,143 | -0.15(-0.32%) |
Dec 10, 2010 | 45.26 | 45.61 | 45.20 | 45.55 | 4,901,395 | +0.35(+0.78%) |
Dec 09, 2010 | 45.63 | 45.70 | 45.01 | 45.20 | 5,581,374 | -0.28(-0.61%) |
Dec 08, 2010 | 45.91 | 46.21 | 45.48 | 45.48 | 3,861,990 | -0.48(-1.04%) |
Dec 07, 2010 | 45.89 | 46.17 | 45.62 | 45.96 | 3,813,901 | +0.13(+0.29%) |
Dec 06, 2010 | 45.83 | 45.84 | 45.34 | 45.83 | 2,897,092 | +0.05(+0.10%) |
Dec 03, 2010 | 45.97 | 46.30 | 45.34 | 45.78 | 4,182,928 | -0.41(-0.89%) |
Dec 02, 2010 | 46.10 | 46.39 | 45.94 | 46.19 | 4,700,305 | +0.26(+0.58%) |
Dec 01, 2010 | 45.43 | 46.02 | 45.43 | 45.93 | 3,666,755 | +0.90(+2.00%) |
Nov 30, 2010 | 44.80 | 45.31 | 44.79 | 45.03 | 3,601,244 | -0.11(-0.23%) |
Nov 29, 2010 | 45.00 | 45.26 | 44.81 | 45.13 | 3,861,919 | +0.10(+0.22%) |
Nov 26, 2010 | 44.89 | 45.24 | 44.78 | 45.03 | 2,202,304 | -0.24(-0.52%) |
Nov 24, 2010 | 44.93 | 45.27 | 45.27 | 45.27 | 4,235,221 | +0.55(+1.23%) |
Nov 23, 2010 | 44.67 | 45.10 | 44.60 | 44.72 | 3,613,403 | -0.21(-0.47%) |
Nov 22, 2010 | 45.38 | 45.43 | 44.60 | 44.93 | 12,013,069 | -0.52(-1.14%) |
Nov 19, 2010 | 45.26 | 45.65 | 45.23 | 45.44 | 10,898,702 | +0.18(+0.40%) |
Nov 18, 2010 | 45.10 | 45.36 | 44.57 | 45.26 | 11,946,660 | +0.39(+0.88%) |
Nov 17, 2010 | 45.05 | 45.21 | 44.32 | 44.87 | 5,532,950 | -0.09(-0.19%) |
Nov 16, 2010 | 45.27 | 45.48 | 44.58 | 44.95 | 4,165,504 | -0.45(-0.99%) |
Nov 15, 2010 | 45.64 | 45.89 | 45.41 | 45.41 | 3,788,068 | -0.08(-0.17%) |
Nov 12, 2010 | 45.75 | 46.01 | 45.47 | 45.48 | 4,350,753 | -0.41(-0.88%) |
Nov 11, 2010 | 46.62 | 46.64 | 45.76 | 45.89 | 7,418,143 | -1.18(-2.52%) |
Nov 10, 2010 | 47.43 | 47.43 | 46.92 | 47.07 | 3,775,849 | -0.41(-0.87%) |
Nov 09, 2010 | 48.00 | 48.04 | 47.28 | 47.49 | 3,202,171 | -0.48(-1.01%) |
Nov 08, 2010 | 48.02 | 48.17 | 47.77 | 47.97 | 3,241,455 | +0.01(+0.03%) |
Nov 05, 2010 | 47.05 | 48.24 | 47.04 | 47.96 | 5,614,979 | +0.86(+1.82%) |
Nov 04, 2010 | 46.79 | 47.21 | 46.21 | 47.10 | 4,251,101 | +0.67(+1.45%) |
Nov 03, 2010 | 46.98 | 47.09 | 46.08 | 46.43 | 5,104,081 | -0.46(-0.99%) |
Nov 02, 2010 | 47.13 | 47.42 | 46.41 | 46.89 | 3,772,468 | +0.11(+0.24%) |
Nov 01, 2010 | 46.94 | 47.26 | 46.44 | 46.78 | 2,408,214 | +0.12(+0.25%) |
Oct 29, 2010 | 46.35 | 46.81 | 46.31 | 46.66 | 2,384,409 | +0.18(+0.38%) |
Oct 28, 2010 | 46.70 | 46.91 | 46.03 | 46.49 | 2,822,537 | +0.09(+0.18%) |
Oct 27, 2010 | 46.67 | 46.83 | 46.12 | 46.40 | 4,364,562 | -0.34(-0.73%) |
Oct 25, 2010 | 47.31 | 47.58 | 46.66 | 46.74 | 3,800,515 | -0.24(-0.52%) |
Oct 22, 2010 | 46.98 | 47.02 | 46.57 | 46.98 | 3,309,694 | -0.04(-0.08%) |
Oct 21, 2010 | 45.71 | 47.05 | 45.71 | 47.02 | 6,089,331 | +1.32(+2.88%) |
Oct 20, 2010 | 45.45 | 45.80 | 45.38 | 45.71 | 4,472,680 | +0.24(+0.52%) |
Oct 19, 2010 | 44.83 | 45.62 | 44.42 | 45.47 | 9,646,967 | -0.37(-0.81%) |
Oct 18, 2010 | 45.75 | 45.94 | 45.49 | 45.84 | 4,050,185 | +0.01(+0.03%) |
Oct 15, 2010 | 46.28 | 46.40 | 45.59 | 45.83 | 4,242,379 | -0.12(-0.26%) |
Oct 14, 2010 | 46.57 | 46.75 | 45.86 | 45.95 | 3,759,618 | -0.60(-1.29%) |
Oct 13, 2010 | 46.45 | 46.64 | 46.30 | 46.55 | 3,520,561 | +0.37(+0.81%) |
Oct 12, 2010 | 46.26 | 46.32 | 45.54 | 46.18 | 3,189,191 | +0.05(+0.10%) |
Oct 11, 2010 | 45.94 | 46.22 | 45.52 | 46.13 | 3,378,402 | +0.25(+0.54%) |
Oct 08, 2010 | 45.88 | 46.39 | 45.80 | 45.88 | 4,513,633 | -0.35(-0.75%) |
Oct 07, 2010 | 46.47 | 46.58 | 45.98 | 46.23 | 2,745,884 | -0.18(-0.38%) |
Oct 06, 2010 | 46.07 | 46.80 | 46.07 | 46.41 | 5,627,383 | +0.20(+0.42%) |
Oct 05, 2010 | 45.79 | 46.39 | 45.39 | 46.21 | 2,852 | +0.82(+1.80%) |
Oct 04, 2010 | 45.58 | 46.17 | 45.33 | 45.39 | 5,208,115 | -0.17(-0.37%) |
Oct 01, 2010 | 45.56 | 46.83 | 45.16 | 45.56 | 11,509,433 | -1.10(-2.35%) |
Sep 30, 2010 | 46.65 | 47.45 | 46.53 | 46.66 | 5,232,945 | -0.40(-0.84%) |
Sep 29, 2010 | 47.23 | 47.39 | 46.69 | 47.05 | 855 | -0.38(-0.80%) |
Sep 28, 2010 | 47.46 | 47.52 | 47.01 | 47.43 | 779 | +0.06(+0.12%) |
Sep 27, 2010 | 47.94 | 48.08 | 47.36 | 47.38 | 3,599,071 | -0.49(-1.03%) |
Sep 24, 2010 | 46.94 | 47.91 | 46.68 | 47.87 | 4,141,527 | +0.96(+2.04%) |
Sep 23, 2010 | 46.91 | 47.23 | 46.60 | 46.91 | 3,557,552 | -0.09(-0.18%) |
Sep 22, 2010 | 46.70 | 47.32 | 46.61 | 47.00 | 4,103,283 | +0.10(+0.21%) |
Sep 21, 2010 | 46.20 | 47.17 | 46.15 | 46.90 | 4,759,516 | +0.62(+1.33%) |
Sep 20, 2010 | 45.82 | 46.42 | 45.50 | 46.28 | 4,376,687 | +0.63(+1.38%) |
Sep 17, 2010 | 45.65 | 45.90 | 45.01 | 45.65 | 5,756,325 | +0.83(+1.85%) |
Sep 15, 2010 | 44.78 | 45.01 | 44.63 | 44.82 | 3,340,805 | +0.00(+0.00%) |
Sep 14, 2010 | 45.46 | 45.54 | 44.78 | 44.82 | 4,573,325 | -0.63(-1.40%) |
Sep 13, 2010 | 46.52 | 46.59 | 45.21 | 45.46 | 4,102,944 | -0.61(-1.32%) |
Sep 10, 2010 | 45.42 | 46.18 | 45.29 | 46.07 | 3,422,704 | +0.66(+1.46%) |
Sep 09, 2010 | 45.62 | 45.77 | 45.26 | 45.41 | 2,884,223 | +0.33(+0.74%) |
Sep 08, 2010 | 45.06 | 45.56 | 44.91 | 45.07 | 3,080 | -0.48(-1.05%) |
Sep 07, 2010 | 46.25 | 46.28 | 45.48 | 45.55 | 502 | -0.74(-1.60%) |
Sep 03, 2010 | 46.33 | 46.43 | 46.07 | 46.29 | 3,117,846 | +0.26(+0.57%) |
Sep 02, 2010 | 45.67 | 46.03 | 45.59 | 46.03 | 2,090 | +0.26(+0.56%) |
Sep 01, 2010 | 45.88 | 46.24 | 45.67 | 45.77 | 4,930,586 | +0.29(+0.63%) |
Aug 31, 2010 | 45.46 | 45.95 | 45.40 | 45.48 | 11,458 | -0.48(-1.05%) |
Aug 30, 2010 | 46.24 | 46.56 | 45.96 | 45.97 | 3,082,291 | -0.92(-1.97%) |
Aug 27, 2010 | 46.89 | 46.91 | 46.18 | 46.89 | 2,679,996 | +0.47(+1.02%) |
Aug 26, 2010 | 46.55 | 46.92 | 46.28 | 46.42 | 2,054,230 | -0.08(-0.18%) |
Aug 25, 2010 | 45.93 | 46.77 | 45.42 | 46.50 | 3,853,898 | +0.27(+0.59%) |
Aug 24, 2010 | 46.68 | 46.77 | 46.15 | 46.23 | 634 | -0.80(-1.70%) |
Aug 23, 2010 | 47.81 | 47.83 | 46.98 | 47.03 | 3,852,007 | -0.47(-0.98%) |
Aug 20, 2010 | 47.03 | 47.59 | 47.03 | 47.49 | 3,803,600 | +0.08(+0.16%) |
Aug 19, 2010 | 47.58 | 47.83 | 47.14 | 47.42 | 3,436 | -0.38(-0.79%) |
Aug 18, 2010 | 47.04 | 47.96 | 46.90 | 47.79 | 1,131 | +0.80(+1.71%) |
Aug 17, 2010 | 46.98 | 47.60 | 46.69 | 46.99 | 2,499 | +0.31(+0.67%) |
Aug 16, 2010 | 46.99 | 46.99 | 46.40 | 46.68 | 5,206,463 | -0.51(-1.07%) |
Aug 13, 2010 | 47.18 | 47.70 | 46.86 | 47.18 | 3,230,840 | +0.16(+0.33%) |
Aug 12, 2010 | 46.96 | 47.32 | 46.72 | 47.03 | 3,336,263 | -0.42(-0.88%) |
Aug 11, 2010 | 48.08 | 48.14 | 47.20 | 47.44 | 2,925 | -1.00(-2.06%) |
Aug 10, 2010 | 48.57 | 48.82 | 47.77 | 48.44 | 462 | -0.61(-1.24%) |
Aug 09, 2010 | 48.78 | 49.14 | 48.75 | 49.05 | 1,509,423 | +0.34(+0.71%) |
Aug 06, 2010 | 48.71 | 48.71 | 48.14 | 48.71 | 2,039,879 | +0.03(+0.05%) |
Aug 05, 2010 | 48.34 | 49.10 | 48.18 | 48.68 | 4,170,872 | +0.01(+0.01%) |
Aug 04, 2010 | 49.05 | 49.05 | 48.60 | 48.68 | 1,271 | -0.27(-0.54%) |
Aug 03, 2010 | 49.19 | 49.19 | 48.84 | 48.94 | 1,040 | -0.30(-0.62%) |
Aug 02, 2010 | 49.21 | 49.31 | 48.65 | 49.25 | 2,741,448 | +0.49(+1.00%) |
Jul 30, 2010 | 48.76 | 48.95 | 48.18 | 48.76 | 4,141,749 | +0.13(+0.27%) |
Jul 29, 2010 | 49.12 | 49.12 | 48.10 | 48.63 | 974 | -0.19(-0.39%) |
Jul 28, 2010 | 48.82 | 49.10 | 48.18 | 48.82 | 380 | +0.24(+0.49%) |
Jul 27, 2010 | 48.58 | 49.53 | 48.52 | 48.58 | 508 | -0.01(-0.01%) |
Jul 26, 2010 | 47.92 | 48.84 | 47.92 | 48.58 | 4,903,144 | +0.60(+1.26%) |
Jul 23, 2010 | 48.26 | 48.55 | 47.95 | 47.98 | 4,450,123 | -0.19(-0.40%) |
Jul 22, 2010 | 48.28 | 48.54 | 47.87 | 48.18 | 2,489 | +0.38(+0.80%) |
Jul 21, 2010 | 48.20 | 48.40 | 47.46 | 47.79 | 4,799,618 | -0.16(-0.32%) |
Jul 20, 2010 | 47.95 | 48.00 | 46.94 | 47.95 | 4,486,896 | -0.10(-0.20%) |
Jul 19, 2010 | 48.23 | 48.49 | 47.84 | 48.05 | 2,111,539 | +0.08(+0.16%) |
Jul 16, 2010 | 47.97 | 49.37 | 47.90 | 47.97 | 3,021,141 | -1.31(-2.66%) |
Jul 15, 2010 | 49.04 | 49.41 | 48.67 | 49.28 | 3,318,346 | +0.29(+0.60%) |
Jul 14, 2010 | 48.81 | 49.46 | 48.69 | 48.99 | 846 | -0.02(-0.04%) |
Jul 13, 2010 | 48.73 | 49.30 | 48.73 | 49.01 | 1,619 | +0.51(+1.06%) |
Jul 12, 2010 | 48.62 | 48.79 | 48.17 | 48.49 | 2,390,826 | -0.32(-0.66%) |
Jul 09, 2010 | 48.82 | 49.32 | 48.41 | 48.82 | 3,077,463 | -0.59(-1.19%) |
Jul 08, 2010 | 49.04 | 49.45 | 48.81 | 49.41 | 433 | +0.48(+0.98%) |
Jul 07, 2010 | 48.20 | 48.97 | 47.88 | 48.93 | 5,417 | +0.70(+1.45%) |
Jul 06, 2010 | 48.68 | 48.87 | 47.79 | 48.23 | 932 | -0.07(-0.15%) |
Jul 02, 2010 | 48.30 | 48.68 | 47.94 | 48.30 | 2,311,674 | -0.01(-0.03%) |
Jul 01, 2010 | 48.31 | 48.64 | 47.87 | 48.31 | 3,594,763 | -0.03(-0.05%) |
Jun 30, 2010 | 48.66 | 49.00 | 48.25 | 48.34 | 30,790 | -0.27(-0.56%) |
Jun 29, 2010 | 48.61 | 50.18 | 48.42 | 48.61 | 462 | -2.03(-4.01%) |
Jun 25, 2010 | 50.64 | 50.93 | 50.34 | 50.64 | 4,764,792 | -0.05(-0.09%) |
Jun 24, 2010 | 51.54 | 51.92 | 50.61 | 50.69 | 2,663,499 | -1.02(-1.97%) |
Jun 23, 2010 | 51.95 | 52.28 | 51.41 | 51.71 | 3,443,243 | -0.11(-0.21%) |
Jun 22, 2010 | 51.88 | 52.65 | 51.76 | 51.82 | 886 | -0.14(-0.26%) |
Jun 21, 2010 | 52.85 | 53.01 | 51.65 | 51.95 | 3,310,031 | -0.40(-0.77%) |
Jun 18, 2010 | 52.35 | 52.61 | 51.91 | 52.35 | 4,017,225 | -0.17(-0.32%) |
Jun 17, 2010 | 52.53 | 52.84 | 51.90 | 52.52 | 431 | -0.16(-0.31%) |
Jun 16, 2010 | 52.20 | 52.94 | 52.18 | 52.69 | 1,862,971 | +0.23(+0.45%) |
Jun 15, 2010 | 52.03 | 52.48 | 51.87 | 52.45 | 3,338,925 | +0.76(+1.47%) |
Jun 14, 2010 | 51.42 | 52.34 | 51.42 | 51.69 | 3,562,078 | +0.60(+1.17%) |
Jun 11, 2010 | 50.49 | 51.17 | 50.23 | 51.10 | 2,243,589 | +0.18(+0.36%) |
Jun 10, 2010 | 50.59 | 51.15 | 50.30 | 50.91 | 1,431 | +0.73(+1.46%) |
Jun 09, 2010 | 49.99 | 50.96 | 49.96 | 50.18 | 3,477,173 | +0.22(+0.44%) |
Jun 08, 2010 | 49.51 | 50.14 | 49.14 | 49.96 | 3,547,292 | +0.44(+0.89%) |
Jun 07, 2010 | 50.60 | 50.60 | 49.45 | 49.52 | 3,806,618 | -0.69(-1.38%) |
Jun 04, 2010 | 50.21 | 51.10 | 50.07 | 50.21 | 3,518,469 | -1.51(-2.91%) |
Jun 03, 2010 | 51.78 | 52.11 | 51.48 | 51.72 | 2,770,918 | -0.06(-0.11%) |
Jun 02, 2010 | 51.45 | 51.80 | 50.91 | 51.78 | 2,020 | +0.41(+0.80%) |
Jun 01, 2010 | 51.81 | 52.49 | 51.24 | 51.37 | 884 | -0.49(-0.94%) |
May 28, 2010 | 51.85 | 52.39 | 51.72 | 51.85 | 2,940,512 | -0.42(-0.79%) |
May 27, 2010 | 52.30 | 52.30 | 51.66 | 52.27 | 3,835,613 | +0.95(+1.85%) |
May 26, 2010 | 52.10 | 52.38 | 51.31 | 51.32 | 880 | -0.43(-0.83%) |
May 25, 2010 | 50.57 | 51.98 | 50.33 | 51.75 | 6,615,110 | +0.39(+0.75%) |
May 24, 2010 | 51.99 | 52.20 | 51.28 | 51.37 | 3,903,067 | -0.88(-1.68%) |
May 21, 2010 | 49.10 | 52.26 | 48.96 | 52.24 | 9,172,332 | +2.32(+4.66%) |
May 20, 2010 | 50.16 | 50.72 | 49.92 | 49.92 | 466 | -1.90(-3.66%) |
May 19, 2010 | 51.99 | 52.15 | 50.84 | 51.82 | 3,996,921 | -0.32(-0.62%) |
May 18, 2010 | 52.53 | 53.24 | 51.90 | 52.14 | 155 | -0.20(-0.38%) |
May 17, 2010 | 52.12 | 52.59 | 51.61 | 52.34 | 4,038,401 | +0.33(+0.64%) |
May 14, 2010 | 52.00 | 52.89 | 51.56 | 52.00 | 3,754,950 | -1.00(-1.89%) |
May 13, 2010 | 53.72 | 54.02 | 52.82 | 53.01 | 3,389,202 | -0.94(-1.74%) |
May 12, 2010 | 53.74 | 54.08 | 53.40 | 53.95 | 3,780,956 | +0.46(+0.85%) |
May 11, 2010 | 53.99 | 54.04 | 53.45 | 53.49 | 3,760,892 | -0.33(-0.62%) |
May 10, 2010 | 53.43 | 53.83 | 53.20 | 53.83 | 4,131,392 | +1.51(+2.89%) |
May 07, 2010 | 53.00 | 53.59 | 51.85 | 52.31 | 6,382,275 | -1.02(-1.91%) |
May 06, 2010 | 54.39 | 55.18 | 50.69 | 53.33 | 310 | -1.62(-2.95%) |
May 05, 2010 | 55.13 | 55.28 | 54.44 | 54.95 | 3,204,028 | -0.02(-0.04%) |
May 04, 2010 | 55.54 | 55.56 | 54.71 | 54.97 | 1,289 | -0.87(-1.56%) |
May 03, 2010 | 54.90 | 55.99 | 54.73 | 55.84 | 2,307,158 | +1.20(+2.19%) |
Apr 30, 2010 | 55.51 | 55.92 | 54.64 | 54.64 | 2,416,435 | -0.95(-1.71%) |
Apr 29, 2010 | 55.00 | 55.78 | 55.00 | 55.60 | 2,383,463 | +0.91(+1.66%) |
Apr 28, 2010 | 54.64 | 54.86 | 54.00 | 54.69 | 2,732,345 | +0.30(+0.54%) |
Apr 27, 2010 | 55.35 | 55.53 | 54.19 | 54.39 | 4,493,568 | -1.02(-1.85%) |
Apr 26, 2010 | 56.02 | 56.04 | 55.31 | 55.42 | 2,408,113 | -0.53(-0.95%) |
Apr 23, 2010 | 55.83 | 55.95 | 55.32 | 55.95 | 2,070,581 | +0.16(+0.29%) |
Apr 22, 2010 | 55.29 | 55.86 | 54.98 | 55.79 | 4,201,271 | +0.27(+0.49%) |
Apr 21, 2010 | 55.52 | 55.91 | 54.26 | 55.52 | 21,255 | +0.82(+1.51%) |
Apr 20, 2010 | 54.41 | 54.99 | 54.24 | 54.70 | 3,535,326 | +0.50(+0.91%) |
Apr 19, 2010 | 53.40 | 54.25 | 53.34 | 54.20 | 3,517,756 | +0.78(+1.46%) |
Apr 16, 2010 | 53.63 | 53.78 | 52.80 | 53.42 | 4,033,125 | -0.15(-0.28%) |
Apr 15, 2010 | 53.22 | 53.80 | 53.18 | 53.57 | 2,254,303 | +0.39(+0.74%) |
Apr 14, 2010 | 53.19 | 53.23 | 52.46 | 53.18 | 2,882,889 | +0.01(+0.01%) |
Apr 13, 2010 | 53.32 | 53.38 | 52.87 | 53.17 | 1,977,984 | -0.21(-0.39%) |
Apr 12, 2010 | 53.25 | 53.56 | 53.12 | 53.38 | 1,767,576 | +0.08(+0.16%) |
Apr 09, 2010 | 53.07 | 53.31 | 52.71 | 53.29 | 1,673,269 | +0.39(+0.73%) |
Apr 08, 2010 | 52.93 | 53.16 | 52.78 | 52.91 | 2,055,307 | +0.00(+0.00%) |
Apr 07, 2010 | 52.93 | 53.31 | 52.76 | 52.91 | 2,509,342 | -0.21(-0.40%) |
Apr 06, 2010 | 53.83 | 53.83 | 52.96 | 53.12 | 3,462,544 | -1.17(-2.15%) |
Apr 05, 2010 | 54.07 | 54.39 | 53.79 | 54.28 | 1,789,165 | +0.29(+0.54%) |
Apr 01, 2010 | 53.82 | 53.99 | 53.99 | 53.99 | 2,883,929 | +0.42(+0.79%) |
Mar 31, 2010 | 53.99 | 53.99 | 53.36 | 53.57 | 3,511,850 | -0.56(-1.03%) |
Mar 30, 2010 | 54.52 | 54.73 | 53.82 | 54.13 | 2,402,983 | -0.47(-0.86%) |
Mar 29, 2010 | 54.42 | 54.86 | 54.41 | 54.60 | 2,086,882 | +0.37(+0.69%) |
Mar 26, 2010 | 54.03 | 54.44 | 53.77 | 54.23 | 2,601,661 | +0.46(+0.85%) |
Mar 25, 2010 | 54.03 | 54.44 | 53.74 | 53.77 | 2,379,755 | -0.23(-0.42%) |
Mar 24, 2010 | 54.51 | 54.53 | 53.72 | 53.99 | 3,250,646 | -0.58(-1.06%) |
Mar 23, 2010 | 55.04 | 55.20 | 54.34 | 54.57 | 5,169,686 | -0.60(-1.09%) |
Mar 22, 2010 | 54.97 | 55.58 | 54.79 | 55.17 | 4,680,207 | -0.77(-1.37%) |
Mar 19, 2010 | 55.89 | 56.12 | 55.42 | 55.94 | 6,263,185 | +0.62(+1.12%) |
Mar 18, 2010 | 54.55 | 55.44 | 54.29 | 55.32 | 4,540,968 | +0.70(+1.27%) |
Mar 17, 2010 | 54.57 | 54.84 | 54.39 | 54.62 | 4,019,546 | +0.15(+0.28%) |
Mar 16, 2010 | 54.26 | 54.71 | 54.16 | 54.47 | 6,349,900 | +0.32(+0.59%) |
Mar 15, 2010 | 53.87 | 54.24 | 53.81 | 54.15 | 4,087,066 | +0.66(+1.24%) |
Mar 12, 2010 | 53.49 | 53.65 | 53.16 | 53.49 | 3,120,310 | +0.04(+0.07%) |
Mar 11, 2010 | 52.91 | 53.58 | 51.70 | 53.45 | 4,839,899 | +0.29(+0.54%) |
Mar 10, 2010 | 53.10 | 53.40 | 52.93 | 53.16 | 3,585,427 | +0.23(+0.44%) |
Mar 09, 2010 | 52.15 | 53.07 | 52.04 | 52.93 | 3,967,247 | +0.73(+1.39%) |
Mar 08, 2010 | 52.26 | 52.76 | 52.19 | 52.20 | 3,790,559 | -0.12(-0.22%) |
Mar 05, 2010 | 51.12 | 52.35 | 51.12 | 52.31 | 4,962,574 | +1.29(+2.52%) |
Mar 04, 2010 | 50.76 | 51.39 | 50.60 | 51.03 | 2,873,885 | +0.27(+0.53%) |
Mar 03, 2010 | 51.32 | 51.53 | 50.67 | 50.76 | 3,043,143 | -0.23(-0.45%) |
Mar 02, 2010 | 50.99 | 51.55 | 50.83 | 50.99 | 4,237,669 | +0.23(+0.44%) |
Mar 01, 2010 | 50.05 | 51.12 | 50.01 | 50.76 | 3,785,156 | +0.71(+1.41%) |
Feb 26, 2010 | 49.49 | 50.17 | 49.37 | 50.05 | 4,094,946 | +0.50(+1.00%) |
Feb 25, 2010 | 48.92 | 49.59 | 48.68 | 49.56 | 3,181,288 | +0.07(+0.14%) |
Feb 24, 2010 | 49.27 | 49.60 | 49.12 | 49.49 | 3,726,514 | +0.39(+0.80%) |
Feb 23, 2010 | 49.06 | 49.83 | 49.00 | 49.10 | 4,542,032 | -0.03(-0.05%) |
Feb 22, 2010 | 49.28 | 49.63 | 48.88 | 49.12 | 4,744,263 | -0.17(-0.35%) |
Feb 19, 2010 | 49.28 | 49.46 | 48.93 | 49.30 | 4,386,990 | -0.08(-0.16%) |
Feb 18, 2010 | 48.63 | 49.44 | 48.62 | 49.37 | 4,208,957 | +0.61(+1.26%) |
Feb 17, 2010 | 48.62 | 49.02 | 48.22 | 48.76 | 3,226,546 | +0.22(+0.45%) |
Feb 16, 2010 | 48.47 | 48.73 | 48.19 | 48.54 | 3,964,756 | +0.29(+0.60%) |
Feb 12, 2010 | 48.35 | 48.26 | 48.26 | 48.26 | 3,881,918 | -0.49(-1.01%) |
Feb 11, 2010 | 47.82 | 48.79 | 47.57 | 48.75 | 5,376,039 | +0.79(+1.65%) |
Feb 10, 2010 | 48.11 | 48.26 | 47.69 | 47.96 | 4,383,184 | -0.22(-0.45%) |
Feb 09, 2010 | 47.99 | 48.52 | 47.69 | 48.17 | 5,791,518 | +0.59(+1.23%) |
Feb 08, 2010 | 48.32 | 48.43 | 47.55 | 47.59 | 6,747,409 | -0.76(-1.57%) |
Feb 05, 2010 | 48.43 | 48.92 | 47.27 | 48.35 | 7,877,589 | -0.18(-0.37%) |
Feb 04, 2010 | 48.68 | 49.24 | 48.49 | 48.52 | 7,819,771 | -0.44(-0.90%) |
Feb 03, 2010 | 48.64 | 49.13 | 48.42 | 48.96 | 4,146,701 | +0.09(+0.18%) |
Feb 02, 2010 | 47.89 | 49.01 | 47.82 | 48.88 | 4,691,786 | +1.32(+2.77%) |