Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 68.68 | 69.04 | 67.37 | 67.57 | 1,365,135 | -1.10(-1.60%) |
Jan 28, 2011 | 68.61 | 70.34 | 68.31 | 68.67 | 1,749,312 | -0.03(-0.04%) |
Jan 27, 2011 | 68.68 | 70.93 | 67.76 | 68.70 | 2,850,853 | -3.26(-4.53%) |
Jan 26, 2011 | 71.57 | 72.19 | 71.16 | 71.96 | 764,347 | +0.65(+0.91%) |
Jan 25, 2011 | 71.11 | 71.48 | 70.57 | 71.31 | 529,953 | -0.04(-0.06%) |
Jan 24, 2011 | 71.35 | 71.68 | 70.78 | 71.35 | 589,951 | -0.06(-0.08%) |
Jan 21, 2011 | 71.06 | 72.13 | 70.91 | 71.41 | 925,596 | +0.81(+1.15%) |
Jan 20, 2011 | 70.56 | 71.06 | 69.87 | 70.60 | 622,795 | -0.24(-0.34%) |
Jan 19, 2011 | 71.78 | 71.96 | 70.49 | 70.84 | 556,978 | -0.89(-1.24%) |
Jan 18, 2011 | 70.35 | 71.84 | 70.35 | 71.73 | 1,081,624 | +1.26(+1.79%) |
Jan 14, 2011 | 69.88 | 70.48 | 69.67 | 70.47 | 670,136 | +0.49(+0.70%) |
Jan 13, 2011 | 69.55 | 70.00 | 69.49 | 69.98 | 727,719 | +0.40(+0.57%) |
Jan 12, 2011 | 69.67 | 69.83 | 69.08 | 69.58 | 630,302 | +0.12(+0.17%) |
Jan 11, 2011 | 68.83 | 69.53 | 68.78 | 69.46 | 633,268 | +0.79(+1.15%) |
Jan 10, 2011 | 67.99 | 68.76 | 67.42 | 68.67 | 658,301 | +0.11(+0.16%) |
Jan 07, 2011 | 68.83 | 69.26 | 68.04 | 68.56 | 817,456 | -0.44(-0.64%) |
Jan 06, 2011 | 69.45 | 69.57 | 68.83 | 69.00 | 579,931 | -0.59(-0.85%) |
Jan 05, 2011 | 69.14 | 69.78 | 69.00 | 69.59 | 663,352 | +0.13(+0.19%) |
Jan 04, 2011 | 69.80 | 69.90 | 69.11 | 69.46 | 1,318,763 | -0.33(-0.47%) |
Jan 03, 2011 | 69.79 | 70.35 | 69.60 | 69.79 | 1,169,409 | +0.51(+0.74%) |
Dec 31, 2010 | 69.85 | 69.96 | 69.28 | 69.28 | 741,183 | -0.75(-1.07%) |
Dec 30, 2010 | 70.26 | 70.26 | 69.47 | 70.03 | 578,731 | +0.44(+0.63%) |
Dec 29, 2010 | 70.58 | 70.69 | 69.33 | 69.59 | 949,140 | -0.97(-1.37%) |
Dec 28, 2010 | 70.66 | 70.77 | 70.25 | 70.56 | 495,534 | -0.08(-0.11%) |
Dec 27, 2010 | 70.66 | 70.66 | 70.00 | 70.64 | 739,948 | -0.05(-0.07%) |
Dec 23, 2010 | 70.64 | 70.92 | 70.33 | 70.69 | 676,006 | +0.09(+0.13%) |
Dec 22, 2010 | 70.34 | 70.77 | 70.17 | 70.60 | 574,916 | +0.44(+0.63%) |
Dec 21, 2010 | 70.77 | 70.97 | 70.14 | 70.16 | 850,458 | -0.29(-0.41%) |
Dec 20, 2010 | 70.50 | 70.84 | 70.15 | 70.45 | 825,103 | +0.08(+0.11%) |
Dec 17, 2010 | 69.52 | 70.47 | 69.52 | 70.37 | 1,623,398 | +0.64(+0.92%) |
Dec 16, 2010 | 68.33 | 69.89 | 68.07 | 69.73 | 1,249,401 | +1.39(+2.03%) |
Dec 15, 2010 | 67.90 | 68.45 | 67.90 | 68.34 | 869,006 | -0.03(-0.04%) |
Dec 14, 2010 | 67.61 | 68.98 | 67.61 | 68.37 | 748,938 | +0.75(+1.11%) |
Dec 13, 2010 | 67.93 | 68.45 | 67.57 | 67.62 | 847,234 | -0.11(-0.16%) |
Dec 10, 2010 | 67.51 | 67.90 | 67.38 | 67.73 | 638,173 | +0.51(+0.76%) |
Dec 09, 2010 | 68.41 | 69.61 | 66.38 | 67.22 | 1,515,202 | -0.15(-0.22%) |
Dec 08, 2010 | 66.62 | 67.55 | 66.40 | 67.37 | 1,216,527 | -0.26(-0.38%) |
Dec 07, 2010 | 69.21 | 69.25 | 67.55 | 67.63 | 1,650,136 | -1.24(-1.80%) |
Dec 06, 2010 | 69.10 | 69.39 | 68.66 | 68.87 | 1,520,972 | -0.36(-0.52%) |
Dec 03, 2010 | 68.35 | 69.45 | 68.24 | 69.23 | 1,173,020 | +0.63(+0.92%) |
Dec 02, 2010 | 67.57 | 68.87 | 67.48 | 68.60 | 894,058 | +0.88(+1.30%) |
Dec 01, 2010 | 66.51 | 67.91 | 66.36 | 67.72 | 993,312 | +1.89(+2.87%) |
Nov 30, 2010 | 65.01 | 66.14 | 64.83 | 65.83 | 1,097,115 | +0.10(+0.15%) |
Nov 29, 2010 | 65.08 | 65.92 | 65.00 | 65.73 | 793,772 | +0.21(+0.32%) |
Nov 26, 2010 | 65.61 | 65.87 | 65.39 | 65.52 | 311,578 | -0.11(-0.17%) |
Nov 24, 2010 | 64.76 | 65.63 | 65.63 | 65.63 | 563,415 | +1.17(+1.82%) |
Nov 23, 2010 | 64.63 | 64.65 | 64.01 | 64.46 | 622,321 | -0.58(-0.89%) |
Nov 22, 2010 | 64.95 | 65.57 | 64.26 | 65.04 | 637,892 | +0.04(+0.06%) |
Nov 19, 2010 | 64.50 | 65.01 | 64.38 | 65.00 | 771,811 | +0.50(+0.78%) |
Nov 18, 2010 | 63.95 | 64.68 | 63.69 | 64.50 | 781,432 | +0.99(+1.56%) |
Nov 17, 2010 | 63.23 | 63.61 | 62.88 | 63.51 | 661,943 | +0.26(+0.41%) |
Nov 16, 2010 | 63.53 | 63.83 | 63.00 | 63.25 | 643,981 | -0.84(-1.31%) |
Nov 15, 2010 | 63.74 | 64.59 | 63.47 | 64.09 | 416,204 | +0.08(+0.12%) |
Nov 12, 2010 | 64.28 | 64.32 | 63.76 | 64.01 | 382,683 | -0.65(-1.01%) |
Nov 11, 2010 | 64.38 | 64.78 | 64.20 | 64.66 | 649,692 | -0.17(-0.26%) |
Nov 10, 2010 | 64.69 | 64.83 | 64.02 | 64.83 | 694,595 | +0.03(+0.05%) |
Nov 09, 2010 | 64.86 | 64.90 | 64.49 | 64.80 | 623,694 | +0.00(+0.00%) |
Nov 08, 2010 | 64.57 | 64.80 | 64.39 | 64.80 | 599,446 | -0.20(-0.31%) |
Nov 05, 2010 | 64.39 | 65.00 | 64.29 | 65.00 | 877,143 | +0.59(+0.92%) |
Nov 04, 2010 | 63.78 | 64.64 | 63.25 | 64.41 | 1,047,469 | +1.21(+1.91%) |
Nov 03, 2010 | 62.46 | 63.20 | 62.46 | 63.20 | 1,275,764 | +0.64(+1.02%) |
Nov 02, 2010 | 62.91 | 62.91 | 62.23 | 62.56 | 1,024,710 | -0.13(-0.21%) |
Nov 01, 2010 | 63.37 | 63.37 | 62.10 | 62.69 | 1,153,203 | -0.53(-0.84%) |
Oct 29, 2010 | 60.78 | 63.75 | 60.25 | 63.22 | 2,641,989 | +2.51(+4.13%) |
Oct 28, 2010 | 61.48 | 61.95 | 60.59 | 60.71 | 1,158,773 | -0.36(-0.59%) |
Oct 27, 2010 | 60.74 | 61.33 | 60.38 | 61.07 | 806,938 | -0.08(-0.13%) |
Oct 25, 2010 | 61.30 | 62.00 | 61.12 | 61.15 | 837,427 | +0.12(+0.20%) |
Oct 22, 2010 | 61.42 | 61.54 | 60.67 | 61.03 | 956,817 | -0.36(-0.59%) |
Oct 21, 2010 | 61.45 | 61.80 | 60.86 | 61.39 | 1,098,617 | +0.06(+0.10%) |
Oct 20, 2010 | 60.52 | 62.00 | 59.52 | 61.33 | 1,657,697 | -0.07(-0.11%) |
Oct 19, 2010 | 61.46 | 61.77 | 60.35 | 61.40 | 1,189,885 | -0.85(-1.37%) |
Oct 18, 2010 | 62.12 | 62.36 | 61.75 | 62.25 | 777,330 | +0.13(+0.21%) |
Oct 15, 2010 | 61.93 | 62.60 | 61.77 | 62.12 | 783,957 | +0.21(+0.34%) |
Oct 14, 2010 | 61.95 | 62.31 | 61.75 | 61.91 | 848,956 | -0.07(-0.11%) |
Oct 13, 2010 | 61.88 | 62.23 | 61.49 | 61.98 | 877,546 | +0.30(+0.49%) |
Oct 12, 2010 | 61.18 | 61.78 | 60.96 | 61.68 | 797,432 | +0.22(+0.36%) |
Oct 11, 2010 | 61.72 | 61.86 | 61.14 | 61.46 | 876,773 | -0.12(-0.19%) |
Oct 08, 2010 | 61.58 | 62.42 | 61.42 | 61.58 | 1,226,894 | -0.35(-0.57%) |
Oct 07, 2010 | 61.66 | 61.98 | 61.37 | 61.93 | 1,374,525 | +0.13(+0.21%) |
Oct 06, 2010 | 61.69 | 61.99 | 61.63 | 61.80 | 423,080 | +0.02(+0.03%) |
Oct 05, 2010 | 61.31 | 62.00 | 61.08 | 61.78 | 200 | +1.21(+2.00%) |
Oct 04, 2010 | 60.52 | 61.01 | 60.05 | 60.57 | 613,130 | -0.11(-0.18%) |
Oct 01, 2010 | 60.68 | 61.14 | 60.23 | 60.68 | 644,899 | +0.18(+0.29%) |
Sep 30, 2010 | 60.50 | 61.38 | 60.40 | 60.50 | 4,500 | -0.09(-0.14%) |
Sep 29, 2010 | 60.40 | 60.98 | 60.13 | 60.59 | 756,459 | +0.21(+0.35%) |
Sep 28, 2010 | 60.40 | 60.49 | 59.38 | 60.38 | 1,024,227 | +0.38(+0.63%) |
Sep 27, 2010 | 59.82 | 60.44 | 58.83 | 60.00 | 2,305,249 | -0.80(-1.32%) |
Sep 24, 2010 | 60.00 | 60.81 | 59.83 | 60.80 | 1,159,611 | +1.20(+2.01%) |
Sep 23, 2010 | 59.60 | 60.29 | 59.22 | 59.60 | 905,616 | -0.32(-0.53%) |
Sep 22, 2010 | 60.24 | 60.55 | 59.90 | 59.92 | 758,225 | -0.38(-0.63%) |
Sep 21, 2010 | 59.77 | 60.50 | 59.77 | 60.30 | 1,353,433 | +0.48(+0.80%) |
Sep 20, 2010 | 59.43 | 59.93 | 59.21 | 59.82 | 732,408 | +0.63(+1.06%) |
Sep 17, 2010 | 59.19 | 59.89 | 58.93 | 59.19 | 1,059,889 | -0.74(-1.23%) |
Sep 15, 2010 | 58.44 | 59.93 | 58.21 | 59.93 | 853,038 | +1.07(+1.82%) |
Sep 14, 2010 | 58.51 | 59.45 | 58.51 | 58.86 | 579,985 | -0.04(-0.07%) |
Sep 13, 2010 | 58.67 | 59.49 | 58.52 | 58.90 | 1,649,061 | +0.55(+0.94%) |
Sep 10, 2010 | 57.10 | 58.35 | 57.06 | 58.35 | 890,466 | +1.27(+2.22%) |
Sep 09, 2010 | 56.91 | 57.57 | 56.83 | 57.08 | 831,223 | +0.77(+1.37%) |
Sep 08, 2010 | 56.08 | 57.00 | 55.96 | 56.31 | 1,214,965 | +0.23(+0.41%) |
Sep 07, 2010 | 55.88 | 56.24 | 55.66 | 56.08 | 131 | -0.10(-0.18%) |
Sep 03, 2010 | 55.95 | 56.51 | 55.68 | 56.18 | 984,492 | +0.73(+1.32%) |
Sep 02, 2010 | 54.66 | 55.54 | 54.66 | 55.45 | 169 | +0.82(+1.50%) |
Sep 01, 2010 | 53.91 | 54.82 | 53.81 | 54.63 | 906,701 | +1.44(+2.71%) |
Aug 31, 2010 | 53.12 | 53.72 | 52.37 | 53.19 | 2,700 | -0.18(-0.34%) |
Aug 30, 2010 | 54.11 | 54.20 | 53.28 | 53.37 | 723,678 | -0.83(-1.53%) |
Aug 27, 2010 | 54.20 | 54.21 | 52.58 | 54.20 | 982,959 | +1.11(+2.09%) |
Aug 26, 2010 | 53.09 | 53.49 | 52.85 | 53.09 | 100 | +0.26(+0.49%) |
Aug 25, 2010 | 51.67 | 53.15 | 51.01 | 52.83 | 1,339,870 | +0.75(+1.44%) |
Aug 24, 2010 | 53.24 | 53.35 | 51.96 | 52.08 | 364 | -1.83(-3.39%) |
Aug 23, 2010 | 54.42 | 55.24 | 53.82 | 53.91 | 792,856 | -0.31(-0.57%) |
Aug 20, 2010 | 54.38 | 54.65 | 53.47 | 54.22 | 748,201 | -0.53(-0.97%) |
Aug 19, 2010 | 55.51 | 55.51 | 54.30 | 54.75 | 164 | -1.06(-1.90%) |
Aug 18, 2010 | 56.33 | 56.52 | 55.76 | 55.81 | 954,410 | -0.64(-1.13%) |
Aug 17, 2010 | 55.19 | 56.51 | 55.02 | 56.45 | 1,539,686 | +1.79(+3.27%) |
Aug 16, 2010 | 54.90 | 54.98 | 54.33 | 54.66 | 1,071,312 | -0.67(-1.21%) |
Aug 13, 2010 | 55.33 | 55.86 | 55.00 | 55.33 | 1,184,555 | -0.23(-0.41%) |
Aug 12, 2010 | 54.48 | 55.82 | 54.32 | 55.56 | 1,356,453 | +0.17(+0.31%) |
Aug 11, 2010 | 55.44 | 55.93 | 55.14 | 55.39 | 1,178,722 | -1.20(-2.12%) |
Aug 10, 2010 | 56.00 | 57.14 | 55.80 | 56.59 | 1,726,084 | +0.19(+0.34%) |
Aug 09, 2010 | 56.12 | 56.42 | 55.90 | 56.40 | 803,131 | +0.60(+1.08%) |
Aug 06, 2010 | 55.80 | 56.07 | 54.80 | 55.80 | 800,705 | -0.41(-0.73%) |
Aug 05, 2010 | 56.66 | 56.66 | 55.91 | 56.21 | 830,959 | -0.76(-1.33%) |
Aug 04, 2010 | 56.15 | 57.00 | 55.72 | 56.97 | 1,507,683 | +0.99(+1.77%) |
Aug 03, 2010 | 55.00 | 56.07 | 55.00 | 55.98 | 1,763,670 | +0.89(+1.62%) |
Aug 02, 2010 | 55.89 | 56.15 | 54.72 | 55.09 | 1,479,801 | -0.11(-0.20%) |
Jul 30, 2010 | 55.20 | 55.59 | 53.70 | 55.20 | 716,232 | +0.41(+0.75%) |
Jul 29, 2010 | 56.04 | 57.42 | 54.14 | 54.79 | 2,348,190 | +0.16(+0.29%) |
Jul 28, 2010 | 55.36 | 55.65 | 54.41 | 54.63 | 1,691,545 | -0.90(-1.62%) |
Jul 27, 2010 | 55.53 | 56.93 | 55.49 | 55.53 | 131 | -0.72(-1.28%) |
Jul 26, 2010 | 55.90 | 56.96 | 55.77 | 56.25 | 963,353 | +0.45(+0.81%) |
Jul 23, 2010 | 54.67 | 55.90 | 54.57 | 55.80 | 958,818 | +0.93(+1.69%) |
Jul 22, 2010 | 53.92 | 55.11 | 53.91 | 54.87 | 1,101,749 | +1.71(+3.22%) |
Jul 21, 2010 | 54.67 | 54.67 | 53.00 | 53.16 | 704,398 | -1.37(-2.51%) |
Jul 20, 2010 | 54.53 | 54.54 | 52.83 | 54.53 | 897,771 | +0.63(+1.17%) |
Jul 19, 2010 | 53.75 | 54.12 | 53.46 | 53.90 | 598,352 | +0.39(+0.73%) |
Jul 16, 2010 | 53.51 | 54.38 | 53.48 | 53.51 | 965,918 | -1.03(-1.89%) |
Jul 15, 2010 | 54.62 | 54.67 | 54.12 | 54.54 | 904,312 | -0.17(-0.31%) |
Jul 14, 2010 | 54.54 | 55.11 | 54.19 | 54.71 | 969,729 | +0.03(+0.05%) |
Jul 13, 2010 | 53.79 | 54.84 | 53.79 | 54.68 | 924,612 | +1.30(+2.44%) |
Jul 12, 2010 | 53.19 | 53.58 | 53.00 | 53.38 | 451,572 | +0.00(+0.00%) |
Jul 09, 2010 | 53.38 | 53.76 | 53.14 | 53.38 | 678,715 | +0.02(+0.04%) |
Jul 08, 2010 | 53.99 | 53.99 | 52.78 | 53.36 | 1,214,835 | -0.18(-0.34%) |
Jul 07, 2010 | 52.34 | 53.59 | 51.92 | 53.54 | 1,049,428 | +1.16(+2.21%) |
Jul 06, 2010 | 51.90 | 52.61 | 50.83 | 52.38 | 859 | +0.85(+1.65%) |
Jul 02, 2010 | 51.53 | 52.24 | 51.23 | 51.53 | 907,809 | -0.24(-0.46%) |
Jul 01, 2010 | 52.34 | 52.34 | 50.20 | 51.77 | 1,711,941 | -0.51(-0.98%) |
Jun 30, 2010 | 52.24 | 53.27 | 51.78 | 52.28 | 1,228,172 | +0.03(+0.06%) |
Jun 29, 2010 | 52.78 | 53.07 | 51.44 | 52.25 | 1,862,036 | -0.42(-0.80%) |
Jun 25, 2010 | 52.67 | 52.99 | 51.84 | 52.67 | 1,119,249 | +0.73(+1.41%) |
Jun 24, 2010 | 52.61 | 52.94 | 51.75 | 51.94 | 1,115,672 | -0.97(-1.83%) |
Jun 23, 2010 | 53.33 | 53.38 | 52.04 | 52.91 | 1,415,563 | -0.31(-0.58%) |
Jun 22, 2010 | 54.27 | 54.96 | 53.10 | 53.22 | 1,557,900 | -0.91(-1.68%) |
Jun 21, 2010 | 53.64 | 54.76 | 53.64 | 54.13 | 2,035,383 | +0.75(+1.41%) |
Jun 18, 2010 | 53.38 | 53.80 | 52.45 | 53.38 | 1,860,034 | +0.75(+1.43%) |
Jun 17, 2010 | 52.39 | 52.79 | 51.66 | 52.63 | 1,380,118 | +0.14(+0.27%) |
Jun 16, 2010 | 51.34 | 52.62 | 51.25 | 52.49 | 1,212,601 | +0.68(+1.31%) |
Jun 15, 2010 | 50.72 | 51.84 | 50.72 | 51.81 | 1,084,892 | +1.50(+2.98%) |
Jun 14, 2010 | 50.69 | 51.25 | 50.28 | 50.31 | 1,765,855 | -0.16(-0.32%) |
Jun 11, 2010 | 49.85 | 50.92 | 49.85 | 50.47 | 1,233,799 | -0.07(-0.14%) |
Jun 10, 2010 | 49.54 | 50.59 | 49.43 | 50.54 | 1,314,467 | +1.67(+3.42%) |
Jun 09, 2010 | 48.96 | 50.08 | 48.74 | 48.87 | 1,616,107 | +0.19(+0.39%) |
Jun 08, 2010 | 48.95 | 49.05 | 48.10 | 48.68 | 1,906,400 | -0.12(-0.25%) |
Jun 07, 2010 | 49.62 | 49.76 | 48.73 | 48.80 | 1,487,049 | -0.70(-1.41%) |
Jun 04, 2010 | 49.50 | 51.09 | 49.30 | 49.50 | 1,679,103 | -2.35(-4.53%) |
Jun 03, 2010 | 51.26 | 52.19 | 51.22 | 51.85 | 1,203,044 | +0.74(+1.45%) |
Jun 02, 2010 | 50.18 | 51.12 | 49.27 | 51.11 | 1,430,024 | +1.35(+2.71%) |
Jun 01, 2010 | 49.56 | 50.88 | 49.56 | 49.76 | 1,659,761 | -0.33(-0.66%) |
May 28, 2010 | 50.09 | 50.75 | 49.94 | 50.09 | 920,286 | -0.38(-0.75%) |
May 27, 2010 | 49.59 | 50.48 | 49.56 | 50.47 | 987,133 | +1.66(+3.40%) |
May 26, 2010 | 49.41 | 50.26 | 48.75 | 48.81 | 1,780,395 | -0.26(-0.53%) |
May 25, 2010 | 47.92 | 49.09 | 47.25 | 49.07 | 2,189,098 | +0.14(+0.29%) |
May 24, 2010 | 48.30 | 49.59 | 48.13 | 48.93 | 1,614,656 | +0.41(+0.85%) |
May 21, 2010 | 48.18 | 49.30 | 47.84 | 48.52 | 3,573,605 | -0.83(-1.68%) |
May 20, 2010 | 49.91 | 50.34 | 49.35 | 49.35 | 2,729,270 | -3.01(-5.75%) |
May 19, 2010 | 52.69 | 52.72 | 51.51 | 52.36 | 1,627,742 | -0.65(-1.23%) |
May 18, 2010 | 53.70 | 54.06 | 52.91 | 53.01 | 1,307,363 | -0.31(-0.58%) |
May 17, 2010 | 52.83 | 53.42 | 52.33 | 53.32 | 981,109 | +0.49(+0.93%) |
May 14, 2010 | 52.83 | 53.77 | 52.28 | 52.83 | 1,292,642 | -1.20(-2.22%) |
May 13, 2010 | 54.44 | 54.55 | 53.98 | 54.03 | 715,922 | -0.36(-0.66%) |
May 12, 2010 | 53.70 | 54.50 | 53.68 | 54.39 | 813,521 | +0.90(+1.68%) |
May 11, 2010 | 53.33 | 53.78 | 53.25 | 53.49 | 1,259,035 | +0.29(+0.55%) |
May 10, 2010 | 52.72 | 53.21 | 52.63 | 53.20 | 1,748,637 | +2.27(+4.46%) |
May 07, 2010 | 53.22 | 53.22 | 50.05 | 50.93 | 3,596,888 | -2.12(-4.00%) |
May 06, 2010 | 55.83 | 55.87 | 35.50 | 53.05 | 3,288,006 | -2.82(-5.05%) |
May 05, 2010 | 55.93 | 56.30 | 55.62 | 55.87 | 967,795 | -0.37(-0.66%) |
May 04, 2010 | 56.91 | 56.91 | 56.00 | 56.24 | 1,222,028 | -1.03(-1.80%) |
May 03, 2010 | 56.69 | 57.33 | 56.06 | 57.27 | 1,157,569 | +0.89(+1.58%) |
Apr 30, 2010 | 56.13 | 56.75 | 55.91 | 56.38 | 1,251,950 | +0.43(+0.77%) |
Apr 29, 2010 | 55.65 | 56.45 | 55.00 | 55.95 | 1,483,871 | +0.13(+0.23%) |
Apr 28, 2010 | 54.99 | 56.03 | 54.88 | 55.82 | 1,231,802 | +1.10(+2.01%) |
Apr 27, 2010 | 54.59 | 55.21 | 54.40 | 54.72 | 1,200,595 | -0.24(-0.44%) |
Apr 26, 2010 | 55.60 | 55.72 | 54.73 | 54.96 | 839,873 | -0.48(-0.87%) |
Apr 23, 2010 | 55.05 | 55.50 | 54.79 | 55.44 | 720,030 | +0.11(+0.20%) |
Apr 22, 2010 | 55.17 | 55.43 | 54.70 | 55.33 | 1,063,050 | -0.33(-0.59%) |
Apr 21, 2010 | 56.80 | 56.87 | 55.47 | 55.66 | 5,377 | -1.08(-1.90%) |
Apr 20, 2010 | 56.45 | 56.93 | 56.33 | 56.74 | 583,268 | +0.58(+1.03%) |
Apr 19, 2010 | 56.34 | 56.60 | 55.92 | 56.16 | 933,814 | -0.25(-0.44%) |
Apr 16, 2010 | 57.41 | 57.70 | 56.31 | 56.41 | 1,032,914 | -1.05(-1.83%) |
Apr 15, 2010 | 55.28 | 57.47 | 55.18 | 57.46 | 1,499,477 | +2.10(+3.79%) |
Apr 14, 2010 | 55.70 | 55.70 | 54.98 | 55.36 | 1,297,984 | -0.20(-0.36%) |
Apr 13, 2010 | 55.50 | 55.63 | 55.08 | 55.56 | 1,049,950 | +0.30(+0.54%) |
Apr 12, 2010 | 55.46 | 55.48 | 55.17 | 55.26 | 661,721 | -0.11(-0.20%) |
Apr 09, 2010 | 54.99 | 55.66 | 54.83 | 55.37 | 1,053,780 | +0.50(+0.91%) |
Apr 08, 2010 | 55.28 | 55.37 | 54.67 | 54.87 | 662,425 | -0.41(-0.74%) |
Apr 07, 2010 | 55.60 | 55.61 | 54.91 | 55.28 | 616,770 | -0.53(-0.95%) |
Apr 06, 2010 | 55.83 | 55.91 | 55.45 | 55.81 | 603,324 | -0.59(-1.05%) |
Apr 05, 2010 | 56.55 | 56.77 | 55.78 | 56.40 | 1,309,254 | +0.02(+0.04%) |
Apr 01, 2010 | 55.47 | 56.38 | 56.38 | 56.38 | 1,014,800 | +1.05(+1.90%) |
Mar 31, 2010 | 55.60 | 55.63 | 55.15 | 55.33 | 797,608 | -0.33(-0.59%) |
Mar 30, 2010 | 56.26 | 56.26 | 55.48 | 55.66 | 1,022,500 | -0.49(-0.87%) |
Mar 29, 2010 | 55.65 | 56.25 | 55.55 | 56.15 | 659,832 | +0.50(+0.90%) |
Mar 26, 2010 | 56.04 | 56.04 | 55.17 | 55.65 | 1,224,646 | -0.16(-0.29%) |
Mar 25, 2010 | 54.90 | 56.32 | 54.90 | 55.81 | 1,861,818 | +1.06(+1.94%) |
Mar 24, 2010 | 54.77 | 54.88 | 54.49 | 54.75 | 839,072 | -0.05(-0.09%) |
Mar 23, 2010 | 54.08 | 54.89 | 53.99 | 54.80 | 1,237,011 | +0.87(+1.61%) |
Mar 22, 2010 | 53.08 | 54.39 | 53.08 | 53.93 | 860,926 | +0.63(+1.18%) |
Mar 19, 2010 | 53.94 | 54.00 | 53.12 | 53.30 | 714,273 | -0.50(-0.93%) |
Mar 18, 2010 | 53.34 | 53.86 | 53.25 | 53.80 | 589,254 | +0.48(+0.90%) |
Mar 17, 2010 | 52.98 | 53.37 | 52.74 | 53.32 | 600,826 | +0.53(+1.00%) |
Mar 16, 2010 | 53.22 | 53.31 | 52.70 | 52.79 | 876,895 | -0.46(-0.86%) |
Mar 15, 2010 | 53.01 | 53.32 | 52.87 | 53.25 | 451,601 | +0.41(+0.78%) |
Mar 12, 2010 | 52.96 | 52.96 | 52.46 | 52.84 | 958,410 | +0.05(+0.09%) |
Mar 11, 2010 | 53.32 | 53.32 | 52.53 | 52.79 | 858,971 | -0.56(-1.05%) |
Mar 10, 2010 | 52.90 | 53.55 | 52.83 | 53.35 | 913,735 | +0.38(+0.72%) |
Mar 09, 2010 | 52.36 | 53.27 | 52.33 | 52.97 | 1,328,923 | +0.50(+0.95%) |
Mar 08, 2010 | 52.53 | 52.60 | 52.30 | 52.47 | 889,249 | +0.09(+0.17%) |
Mar 05, 2010 | 50.70 | 52.38 | 50.64 | 52.38 | 1,541,854 | +1.90(+3.76%) |
Mar 04, 2010 | 50.38 | 50.68 | 50.28 | 50.48 | 1,035,046 | +0.10(+0.20%) |
Mar 03, 2010 | 50.63 | 50.79 | 50.32 | 50.38 | 958,044 | -0.23(-0.45%) |
Mar 02, 2010 | 50.26 | 50.85 | 50.26 | 50.61 | 799,385 | +0.33(+0.66%) |
Mar 01, 2010 | 49.06 | 50.47 | 49.00 | 50.28 | 1,072,700 | +1.31(+2.68%) |
Feb 26, 2010 | 48.76 | 49.47 | 48.71 | 48.97 | 1,609,092 | +0.34(+0.70%) |
Feb 25, 2010 | 48.46 | 48.80 | 48.20 | 48.63 | 1,167,343 | -0.21(-0.43%) |
Feb 24, 2010 | 48.60 | 48.94 | 48.41 | 48.84 | 689,915 | +0.50(+1.03%) |
Feb 23, 2010 | 48.60 | 48.96 | 48.30 | 48.34 | 1,011,166 | -0.39(-0.80%) |
Feb 22, 2010 | 48.54 | 49.00 | 48.36 | 48.73 | 951,974 | +0.37(+0.77%) |
Feb 19, 2010 | 48.58 | 48.69 | 48.10 | 48.36 | 1,001,558 | -0.32(-0.66%) |
Feb 18, 2010 | 48.69 | 49.00 | 48.50 | 48.68 | 731,615 | +0.01(+0.02%) |
Feb 17, 2010 | 48.03 | 48.74 | 48.02 | 48.67 | 573,923 | +0.66(+1.37%) |
Feb 16, 2010 | 47.60 | 48.12 | 47.55 | 48.01 | 1,030,776 | +0.43(+0.90%) |
Feb 12, 2010 | 47.52 | 47.58 | 47.58 | 47.58 | 552,400 | -0.07(-0.15%) |
Feb 11, 2010 | 47.28 | 47.86 | 47.00 | 47.65 | 616,339 | +0.32(+0.68%) |
Feb 10, 2010 | 47.80 | 47.83 | 47.05 | 47.33 | 715,276 | -0.55(-1.15%) |
Feb 09, 2010 | 47.78 | 48.43 | 47.55 | 47.88 | 969,830 | +0.38(+0.80%) |
Feb 08, 2010 | 47.77 | 47.89 | 47.12 | 47.50 | 1,288,621 | -0.27(-0.57%) |
Feb 05, 2010 | 48.30 | 48.31 | 46.96 | 47.77 | 1,713,456 | -0.64(-1.32%) |
Feb 04, 2010 | 49.40 | 49.44 | 48.33 | 48.41 | 1,286,327 | -1.47(-2.95%) |
Feb 03, 2010 | 50.50 | 50.55 | 49.80 | 49.88 | 859,249 | -0.72(-1.42%) |
Feb 02, 2010 | 50.28 | 50.70 | 49.56 | 50.60 | 901,415 | +0.48(+0.96%) |