Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 67.37 | 68.74 | 66.98 | 68.26 | 1,985,588 | +1.02(+1.52%) |
Feb 25, 2011 | 66.47 | 67.39 | 66.44 | 67.23 | 1,343,998 | +0.98(+1.48%) |
Feb 24, 2011 | 66.11 | 66.86 | 65.75 | 66.26 | 1,740,609 | -0.02(-0.03%) |
Feb 23, 2011 | 67.30 | 67.56 | 66.17 | 66.27 | 2,414,611 | -1.14(-1.69%) |
Feb 22, 2011 | 67.17 | 68.45 | 67.16 | 67.41 | 1,550,125 | -0.48(-0.71%) |
Feb 18, 2011 | 67.22 | 67.93 | 67.00 | 67.89 | 1,081,048 | +0.77(+1.14%) |
Feb 17, 2011 | 67.16 | 67.67 | 67.09 | 67.13 | 814,088 | -0.29(-0.43%) |
Feb 16, 2011 | 67.19 | 67.75 | 66.83 | 67.42 | 1,060,894 | +0.41(+0.61%) |
Feb 15, 2011 | 67.27 | 67.39 | 65.90 | 67.01 | 1,731,378 | -0.49(-0.72%) |
Feb 14, 2011 | 67.78 | 68.07 | 67.30 | 67.50 | 783,245 | -0.22(-0.32%) |
Feb 11, 2011 | 67.36 | 67.92 | 67.30 | 67.72 | 1,258,862 | +0.20(+0.30%) |
Feb 10, 2011 | 66.99 | 67.73 | 66.92 | 67.51 | 1,025,952 | +0.26(+0.39%) |
Feb 09, 2011 | 66.84 | 67.35 | 66.75 | 67.25 | 795,689 | +0.24(+0.35%) |
Feb 08, 2011 | 67.10 | 67.55 | 66.89 | 67.02 | 882,202 | -0.04(-0.06%) |
Feb 07, 2011 | 66.64 | 67.44 | 66.34 | 67.06 | 766,903 | +0.71(+1.07%) |
Feb 04, 2011 | 66.91 | 66.91 | 66.10 | 66.35 | 1,473,967 | -0.42(-0.63%) |
Feb 03, 2011 | 66.13 | 66.89 | 65.96 | 66.77 | 1,074,367 | +0.41(+0.61%) |
Feb 02, 2011 | 65.82 | 66.44 | 65.82 | 66.36 | 1,259,290 | +0.15(+0.22%) |
Feb 01, 2011 | 66.60 | 66.82 | 65.75 | 66.21 | 1,306,618 | -0.05(-0.08%) |
Jan 31, 2011 | 64.93 | 66.30 | 64.84 | 66.27 | 1,265,185 | +1.53(+2.36%) |
Jan 28, 2011 | 66.06 | 66.21 | 64.67 | 64.74 | 1,368,732 | -1.25(-1.89%) |
Jan 27, 2011 | 65.33 | 66.16 | 65.07 | 65.99 | 1,267,616 | +0.92(+1.42%) |
Jan 26, 2011 | 65.07 | 65.47 | 64.58 | 65.06 | 1,062,320 | +0.16(+0.24%) |
Jan 25, 2011 | 63.64 | 64.91 | 63.57 | 64.91 | 998,359 | +0.99(+1.54%) |
Jan 24, 2011 | 63.97 | 64.21 | 63.40 | 63.92 | 1,357,646 | -0.24(-0.38%) |
Jan 21, 2011 | 63.57 | 64.16 | 63.05 | 64.16 | 1,243,997 | +0.95(+1.50%) |
Jan 20, 2011 | 62.79 | 63.64 | 62.79 | 63.22 | 1,072,728 | +0.21(+0.33%) |
Jan 19, 2011 | 63.22 | 63.36 | 62.77 | 63.01 | 1,309,308 | -0.74(-1.16%) |
Jan 18, 2011 | 63.02 | 63.76 | 62.83 | 63.75 | 989,168 | +0.68(+1.08%) |
Jan 14, 2011 | 62.08 | 63.07 | 61.94 | 63.07 | 920,635 | +0.83(+1.33%) |
Jan 13, 2011 | 61.68 | 62.58 | 61.57 | 62.24 | 744,840 | +0.64(+1.05%) |
Jan 12, 2011 | 61.69 | 61.79 | 61.17 | 61.60 | 980,355 | +0.33(+0.55%) |
Jan 11, 2011 | 61.79 | 61.90 | 60.89 | 61.26 | 765,316 | -0.23(-0.37%) |
Jan 10, 2011 | 61.60 | 61.78 | 60.78 | 61.49 | 908,752 | -0.38(-0.61%) |
Jan 07, 2011 | 62.21 | 62.32 | 61.51 | 61.87 | 932,650 | +0.05(+0.09%) |
Jan 06, 2011 | 61.94 | 62.27 | 61.47 | 61.81 | 964,228 | +0.01(+0.01%) |
Jan 05, 2011 | 61.33 | 62.03 | 61.33 | 61.80 | 1,403,479 | +0.40(+0.64%) |
Jan 04, 2011 | 62.95 | 63.20 | 61.25 | 61.41 | 1,651,957 | -1.54(-2.45%) |
Jan 03, 2011 | 62.14 | 63.05 | 62.12 | 62.95 | 1,518,308 | +1.28(+2.08%) |
Dec 31, 2010 | 61.68 | 62.19 | 61.56 | 61.67 | 581,380 | -0.02(-0.03%) |
Dec 30, 2010 | 61.91 | 62.12 | 61.68 | 61.69 | 598,584 | -0.18(-0.29%) |
Dec 29, 2010 | 62.03 | 62.24 | 61.70 | 61.87 | 646,513 | +0.02(+0.03%) |
Dec 28, 2010 | 61.67 | 61.92 | 61.22 | 61.85 | 641,910 | +0.19(+0.31%) |
Dec 27, 2010 | 60.94 | 61.69 | 60.77 | 61.67 | 599,963 | +0.70(+1.15%) |
Dec 23, 2010 | 61.19 | 61.61 | 60.91 | 60.97 | 670,755 | -0.38(-0.62%) |
Dec 22, 2010 | 61.07 | 61.68 | 60.98 | 61.35 | 931,037 | +0.26(+0.43%) |
Dec 21, 2010 | 61.29 | 61.31 | 60.70 | 61.09 | 969,007 | +0.13(+0.22%) |
Dec 20, 2010 | 59.88 | 61.39 | 59.85 | 60.95 | 1,354,064 | +1.24(+2.08%) |
Dec 17, 2010 | 59.34 | 60.05 | 59.12 | 59.71 | 2,629,347 | +0.48(+0.81%) |
Dec 16, 2010 | 59.90 | 60.07 | 59.01 | 59.23 | 1,425,136 | -0.50(-0.83%) |
Dec 15, 2010 | 60.18 | 60.83 | 59.68 | 59.73 | 1,428,038 | -0.60(-1.00%) |
Dec 14, 2010 | 60.40 | 61.22 | 60.07 | 60.33 | 1,337,032 | -0.07(-0.11%) |
Dec 13, 2010 | 60.19 | 60.91 | 59.99 | 60.40 | 1,791,002 | -0.16(-0.27%) |
Dec 10, 2010 | 59.89 | 60.69 | 59.78 | 60.56 | 1,424,671 | +0.86(+1.43%) |
Dec 09, 2010 | 59.88 | 60.05 | 59.56 | 59.71 | 2,087,785 | +0.24(+0.40%) |
Dec 08, 2010 | 60.15 | 60.29 | 59.12 | 59.47 | 1,982,026 | -0.71(-1.17%) |
Dec 07, 2010 | 60.32 | 60.44 | 59.85 | 60.18 | 1,957,165 | +0.49(+0.83%) |
Dec 06, 2010 | 59.60 | 59.86 | 59.06 | 59.68 | 1,981,190 | -0.14(-0.24%) |
Dec 03, 2010 | 59.65 | 59.89 | 58.98 | 59.83 | 1,301,290 | -0.07(-0.11%) |
Dec 02, 2010 | 59.21 | 59.94 | 58.56 | 59.89 | 2,265,423 | +0.65(+1.10%) |
Dec 01, 2010 | 59.09 | 59.29 | 58.34 | 59.24 | 1,761,895 | +0.97(+1.67%) |
Nov 30, 2010 | 58.04 | 58.60 | 57.91 | 58.27 | 2,610,543 | -0.52(-0.88%) |
Nov 29, 2010 | 58.72 | 58.92 | 57.98 | 58.79 | 1,407,316 | -0.33(-0.56%) |
Nov 26, 2010 | 58.80 | 59.49 | 58.80 | 59.12 | 688,482 | -0.25(-0.43%) |
Nov 24, 2010 | 58.71 | 59.38 | 59.38 | 59.38 | 1,438,153 | +0.98(+1.68%) |
Nov 23, 2010 | 58.30 | 58.79 | 58.09 | 58.39 | 1,453,935 | -0.73(-1.23%) |
Nov 22, 2010 | 58.83 | 59.25 | 58.32 | 59.12 | 1,726,442 | +0.57(+0.98%) |
Nov 19, 2010 | 58.09 | 58.63 | 57.69 | 58.55 | 1,566,427 | +0.53(+0.91%) |
Nov 18, 2010 | 58.34 | 58.49 | 57.92 | 58.02 | 1,495,275 | +0.39(+0.68%) |
Nov 17, 2010 | 57.50 | 58.21 | 57.07 | 57.63 | 1,308,312 | +0.26(+0.45%) |
Nov 16, 2010 | 59.47 | 59.65 | 57.18 | 57.37 | 3,316,035 | -2.71(-4.51%) |
Nov 15, 2010 | 61.23 | 61.81 | 60.02 | 60.08 | 1,612,539 | -0.95(-1.55%) |
Nov 12, 2010 | 61.41 | 61.96 | 60.94 | 61.02 | 1,431,761 | -0.79(-1.28%) |
Nov 11, 2010 | 61.63 | 62.16 | 61.34 | 61.81 | 1,181,813 | -0.31(-0.50%) |
Nov 10, 2010 | 61.13 | 62.24 | 61.13 | 62.13 | 2,011,848 | +1.06(+1.73%) |
Nov 09, 2010 | 63.09 | 63.09 | 60.66 | 61.07 | 2,822,246 | -1.75(-2.78%) |
Nov 08, 2010 | 63.14 | 63.27 | 62.63 | 62.82 | 1,319,356 | -0.36(-0.57%) |
Nov 05, 2010 | 63.36 | 64.01 | 62.50 | 63.18 | 1,100,452 | -0.10(-0.15%) |
Nov 04, 2010 | 62.26 | 63.31 | 61.86 | 63.28 | 1,971,348 | +1.69(+2.74%) |
Nov 03, 2010 | 62.66 | 62.66 | 61.38 | 61.59 | 1,347,198 | -0.74(-1.18%) |
Nov 02, 2010 | 62.31 | 62.58 | 62.16 | 62.33 | 1,052,584 | +0.39(+0.62%) |
Nov 01, 2010 | 60.32 | 62.13 | 60.29 | 61.94 | 1,777,794 | +2.09(+3.49%) |
Oct 29, 2010 | 60.24 | 60.43 | 59.83 | 59.85 | 1,863,759 | -0.40(-0.66%) |
Oct 28, 2010 | 60.66 | 60.94 | 59.61 | 60.25 | 1,436,185 | -0.09(-0.15%) |
Oct 27, 2010 | 60.79 | 61.26 | 60.17 | 60.34 | 1,993,464 | -1.36(-2.21%) |
Oct 25, 2010 | 62.55 | 62.66 | 61.55 | 61.70 | 1,363,512 | -0.48(-0.77%) |
Oct 22, 2010 | 62.15 | 62.74 | 61.73 | 62.18 | 1,232,124 | +0.13(+0.21%) |
Oct 21, 2010 | 62.27 | 62.50 | 61.65 | 62.05 | 774,537 | +0.14(+0.23%) |
Oct 20, 2010 | 60.90 | 62.25 | 60.65 | 61.90 | 1,481,929 | +1.10(+1.81%) |
Oct 19, 2010 | 60.78 | 61.47 | 60.39 | 60.81 | 1,546,073 | -0.68(-1.10%) |
Oct 18, 2010 | 60.68 | 61.48 | 60.68 | 61.48 | 1,358,789 | +0.58(+0.95%) |
Oct 15, 2010 | 62.03 | 62.21 | 60.79 | 60.90 | 1,470,842 | -0.72(-1.17%) |
Oct 14, 2010 | 61.08 | 62.09 | 60.97 | 61.63 | 1,746,381 | +0.52(+0.86%) |
Oct 13, 2010 | 60.37 | 61.58 | 60.08 | 61.10 | 1,700,442 | +1.00(+1.67%) |
Oct 12, 2010 | 59.15 | 60.20 | 58.96 | 60.10 | 1,487,834 | +0.81(+1.36%) |
Oct 11, 2010 | 59.03 | 59.29 | 58.74 | 59.29 | 1,159,799 | +0.37(+0.63%) |
Oct 08, 2010 | 58.92 | 59.04 | 58.37 | 58.92 | 1,757,816 | +0.33(+0.56%) |
Oct 07, 2010 | 58.48 | 58.78 | 58.18 | 58.59 | 1,965,405 | +0.47(+0.81%) |
Oct 06, 2010 | 58.78 | 58.90 | 57.98 | 58.12 | 2,690,098 | -0.98(-1.66%) |
Oct 05, 2010 | 59.35 | 59.80 | 58.86 | 59.10 | 3,126,816 | +0.31(+0.52%) |
Oct 04, 2010 | 58.89 | 59.20 | 58.57 | 58.80 | 2,024,401 | -0.31(-0.52%) |
Oct 01, 2010 | 59.10 | 59.12 | 58.13 | 59.10 | 1,873,217 | +0.57(+0.97%) |
Sep 30, 2010 | 58.54 | 59.47 | 58.35 | 58.54 | 7,202 | +0.01(+0.02%) |
Sep 29, 2010 | 58.91 | 59.11 | 58.25 | 58.53 | 1,779,669 | -0.81(-1.36%) |
Sep 28, 2010 | 60.30 | 60.30 | 58.47 | 59.33 | 12,689 | -0.40(-0.67%) |
Sep 27, 2010 | 60.92 | 60.93 | 59.58 | 59.73 | 1,546,793 | -1.18(-1.93%) |
Sep 24, 2010 | 59.71 | 61.02 | 59.54 | 60.91 | 2,028,908 | +1.94(+3.29%) |
Sep 23, 2010 | 58.97 | 60.87 | 58.95 | 58.97 | 2,748,113 | -2.04(-3.34%) |
Sep 22, 2010 | 60.84 | 61.54 | 60.79 | 61.00 | 3,174,196 | +0.05(+0.09%) |
Sep 21, 2010 | 62.65 | 62.81 | 60.90 | 60.95 | 2,470,590 | -1.68(-2.69%) |
Sep 20, 2010 | 61.80 | 62.77 | 61.45 | 62.63 | 1,932,585 | +0.68(+1.09%) |
Sep 17, 2010 | 61.96 | 62.68 | 61.76 | 61.96 | 1,898,358 | -0.86(-1.36%) |
Sep 15, 2010 | 62.09 | 62.95 | 61.86 | 62.81 | 1,394,324 | +0.38(+0.61%) |
Sep 14, 2010 | 62.40 | 62.81 | 61.87 | 62.43 | 1,333,024 | -0.07(-0.11%) |
Sep 13, 2010 | 62.21 | 62.52 | 61.15 | 62.50 | 1,553,891 | +1.36(+2.22%) |
Sep 10, 2010 | 60.83 | 61.42 | 60.43 | 61.14 | 1,018,902 | +0.53(+0.87%) |
Sep 09, 2010 | 61.88 | 62.34 | 60.33 | 60.62 | 2,250 | -0.67(-1.09%) |
Sep 08, 2010 | 61.70 | 62.04 | 61.05 | 61.29 | 21,473 | -0.17(-0.27%) |
Sep 07, 2010 | 61.50 | 62.41 | 61.38 | 61.45 | 248 | -0.56(-0.91%) |
Sep 03, 2010 | 61.34 | 62.02 | 61.31 | 62.02 | 1,820,164 | +0.68(+1.10%) |
Sep 02, 2010 | 60.44 | 61.34 | 60.13 | 61.34 | 20,310 | +1.11(+1.85%) |
Sep 01, 2010 | 59.38 | 60.34 | 59.07 | 60.23 | 2,722,141 | +1.52(+2.59%) |
Aug 31, 2010 | 58.66 | 58.89 | 57.80 | 58.71 | 2,840 | +0.20(+0.34%) |
Aug 30, 2010 | 58.17 | 59.10 | 58.17 | 58.51 | 1,540,791 | -0.10(-0.17%) |
Aug 27, 2010 | 58.61 | 58.67 | 57.15 | 58.61 | 1,684,573 | +0.31(+0.53%) |
Aug 26, 2010 | 58.86 | 59.10 | 57.84 | 58.30 | 3,154 | -0.33(-0.56%) |
Aug 25, 2010 | 57.38 | 58.91 | 57.30 | 58.63 | 4,507 | +1.12(+1.95%) |
Aug 24, 2010 | 57.30 | 58.06 | 57.01 | 57.51 | 312 | -0.56(-0.97%) |
Aug 23, 2010 | 58.74 | 59.02 | 58.07 | 58.07 | 950,810 | -0.43(-0.74%) |
Aug 20, 2010 | 58.48 | 58.93 | 57.94 | 58.50 | 1,504,769 | -0.49(-0.83%) |
Aug 19, 2010 | 60.47 | 60.58 | 58.49 | 58.99 | 312 | -1.74(-2.86%) |
Aug 18, 2010 | 61.30 | 61.30 | 60.64 | 60.73 | 167 | -0.51(-0.84%) |
Aug 17, 2010 | 59.47 | 61.31 | 59.10 | 61.25 | 1,351 | +2.32(+3.93%) |
Aug 16, 2010 | 58.49 | 59.26 | 58.28 | 58.93 | 1,008,112 | +0.18(+0.31%) |
Aug 13, 2010 | 58.75 | 59.32 | 58.25 | 58.75 | 1,600,573 | +0.20(+0.34%) |
Aug 12, 2010 | 58.28 | 58.95 | 58.06 | 58.55 | 1,483,623 | -0.37(-0.63%) |
Aug 11, 2010 | 59.16 | 59.86 | 58.67 | 58.92 | 1,712,207 | -1.25(-2.08%) |
Aug 10, 2010 | 60.14 | 60.83 | 59.60 | 60.17 | 46,056 | -0.40(-0.66%) |
Aug 09, 2010 | 59.61 | 60.68 | 59.45 | 60.57 | 1,472,048 | +1.12(+1.88%) |
Aug 06, 2010 | 59.46 | 60.36 | 58.49 | 59.46 | 1,787,197 | -1.04(-1.71%) |
Aug 05, 2010 | 60.63 | 61.25 | 60.26 | 60.49 | 1,652 | -0.54(-0.89%) |
Aug 04, 2010 | 60.96 | 61.29 | 60.23 | 61.04 | 1,372,751 | +0.37(+0.60%) |
Aug 03, 2010 | 60.47 | 61.15 | 60.17 | 60.67 | 4,507 | -0.21(-0.34%) |
Aug 02, 2010 | 59.43 | 60.95 | 59.43 | 60.88 | 1,806,944 | +2.15(+3.67%) |
Jul 30, 2010 | 58.73 | 59.49 | 58.22 | 58.73 | 2,408,026 | -0.34(-0.57%) |
Jul 29, 2010 | 59.57 | 60.09 | 58.79 | 59.06 | 1,951,818 | +0.01(+0.01%) |
Jul 28, 2010 | 59.05 | 59.58 | 58.59 | 59.05 | 3,331 | -0.07(-0.11%) |
Jul 27, 2010 | 59.12 | 59.70 | 58.12 | 59.12 | 2,502 | +0.06(+0.10%) |
Jul 26, 2010 | 57.66 | 59.14 | 57.49 | 59.06 | 1,628,584 | +1.21(+2.09%) |
Jul 23, 2010 | 57.19 | 57.87 | 56.52 | 57.85 | 1,715,602 | +0.35(+0.60%) |
Jul 22, 2010 | 56.26 | 57.90 | 56.17 | 57.50 | 2,446,290 | +1.89(+3.39%) |
Jul 21, 2010 | 57.07 | 57.07 | 55.33 | 55.62 | 2,169,276 | -0.92(-1.62%) |
Jul 20, 2010 | 56.53 | 56.58 | 54.17 | 56.53 | 2,208,508 | +1.31(+2.37%) |
Jul 19, 2010 | 54.69 | 55.43 | 53.99 | 55.22 | 1,631,281 | +0.53(+0.97%) |
Jul 16, 2010 | 54.69 | 56.43 | 54.42 | 54.69 | 3,152,209 | -1.99(-3.52%) |
Jul 15, 2010 | 57.18 | 57.28 | 55.97 | 56.68 | 1,881,916 | -0.47(-0.83%) |
Jul 14, 2010 | 56.79 | 57.59 | 56.49 | 57.16 | 26,845 | +0.02(+0.03%) |
Jul 13, 2010 | 55.99 | 57.35 | 55.99 | 57.14 | 2,380,153 | +1.54(+2.77%) |
Jul 12, 2010 | 55.24 | 55.72 | 54.82 | 55.60 | 1,477,194 | +0.31(+0.56%) |
Jul 09, 2010 | 55.29 | 55.34 | 54.39 | 55.29 | 1,708,169 | +0.66(+1.20%) |
Jul 08, 2010 | 54.36 | 54.64 | 53.73 | 54.63 | 6,860 | +0.77(+1.42%) |
Jul 07, 2010 | 51.45 | 53.88 | 51.45 | 53.87 | 3,213,420 | +2.53(+4.92%) |
Jul 06, 2010 | 51.34 | 53.08 | 50.90 | 51.34 | 3,400 | -0.54(-1.04%) |
Jul 02, 2010 | 51.88 | 53.07 | 51.70 | 51.88 | 1,840,284 | -0.81(-1.53%) |
Jul 01, 2010 | 52.69 | 53.17 | 51.66 | 52.69 | 2,473,716 | +0.07(+0.14%) |
Jun 30, 2010 | 53.52 | 53.96 | 52.42 | 52.61 | 25,882 | -0.93(-1.74%) |
Jun 29, 2010 | 53.55 | 54.43 | 53.10 | 53.55 | 2,583 | -2.28(-4.08%) |
Jun 25, 2010 | 55.83 | 56.02 | 54.52 | 55.83 | 3,844,875 | +1.26(+2.31%) |
Jun 24, 2010 | 55.40 | 55.70 | 54.49 | 54.57 | 2,158,464 | -1.20(-2.16%) |
Jun 23, 2010 | 54.97 | 56.27 | 54.78 | 55.77 | 3,358,811 | +0.80(+1.46%) |
Jun 22, 2010 | 55.58 | 56.07 | 54.86 | 54.97 | 23,460 | -0.59(-1.07%) |
Jun 21, 2010 | 56.78 | 56.86 | 55.33 | 55.56 | 1,680,356 | -0.59(-1.06%) |
Jun 18, 2010 | 56.15 | 56.43 | 55.80 | 56.15 | 2,843,618 | -0.01(-0.02%) |
Jun 17, 2010 | 56.01 | 56.36 | 55.75 | 56.16 | 2,369,681 | +0.08(+0.15%) |
Jun 16, 2010 | 55.89 | 56.48 | 55.48 | 56.08 | 2,308,275 | +0.04(+0.07%) |
Jun 15, 2010 | 55.08 | 56.09 | 54.70 | 56.04 | 2,749,390 | +1.27(+2.32%) |
Jun 14, 2010 | 54.90 | 55.36 | 54.40 | 54.77 | 3,102,634 | +0.14(+0.26%) |
Jun 11, 2010 | 53.47 | 54.72 | 52.94 | 54.63 | 2,215,008 | +0.64(+1.19%) |
Jun 10, 2010 | 52.79 | 54.04 | 52.39 | 53.99 | 19,963 | +1.87(+3.59%) |
Jun 09, 2010 | 52.71 | 53.61 | 51.88 | 52.12 | 2,607,870 | -0.21(-0.41%) |
Jun 08, 2010 | 51.43 | 52.53 | 50.45 | 52.33 | 3,337,985 | +0.96(+1.86%) |
Jun 07, 2010 | 52.27 | 53.02 | 51.33 | 51.38 | 3,146,217 | -0.66(-1.28%) |
Jun 04, 2010 | 52.04 | 54.17 | 51.80 | 52.04 | 3,132,735 | -2.90(-5.27%) |
Jun 03, 2010 | 55.36 | 55.36 | 54.27 | 54.93 | 1,674,696 | -0.16(-0.29%) |
Jun 02, 2010 | 54.35 | 55.13 | 53.56 | 55.09 | 108,739 | +1.00(+1.84%) |
Jun 01, 2010 | 54.30 | 55.24 | 53.39 | 54.10 | 2,430,551 | -0.89(-1.62%) |
May 28, 2010 | 54.99 | 55.85 | 54.86 | 54.99 | 2,539,268 | -0.85(-1.52%) |
May 27, 2010 | 54.96 | 55.92 | 54.18 | 55.84 | 3,568,817 | +1.86(+3.45%) |
May 26, 2010 | 53.47 | 54.42 | 53.04 | 53.97 | 5,222 | +0.63(+1.18%) |
May 25, 2010 | 51.66 | 53.42 | 50.89 | 53.34 | 3,618,253 | +0.61(+1.15%) |
May 24, 2010 | 53.71 | 54.04 | 52.72 | 52.74 | 2,881,005 | -0.93(-1.74%) |
May 21, 2010 | 50.98 | 53.78 | 50.78 | 53.67 | 4,571,846 | +2.04(+3.95%) |
May 20, 2010 | 52.03 | 53.18 | 51.53 | 51.63 | 23,430 | -2.24(-4.15%) |
May 19, 2010 | 53.85 | 54.89 | 52.92 | 53.87 | 3,221,727 | -0.23(-0.42%) |
May 18, 2010 | 56.30 | 56.35 | 53.93 | 54.09 | 17,861 | -1.72(-3.08%) |
May 17, 2010 | 56.00 | 56.59 | 54.55 | 55.81 | 2,362,404 | +0.14(+0.26%) |
May 14, 2010 | 55.67 | 57.54 | 55.05 | 55.67 | 3,639,162 | -2.18(-3.76%) |
May 13, 2010 | 58.22 | 58.71 | 57.65 | 57.85 | 2,561,884 | -0.65(-1.11%) |
May 12, 2010 | 58.47 | 58.89 | 57.91 | 58.49 | 2,980,213 | +0.44(+0.76%) |
May 11, 2010 | 58.59 | 58.67 | 57.84 | 58.06 | 3,486,819 | -0.33(-0.56%) |
May 10, 2010 | 57.64 | 58.43 | 57.36 | 58.38 | 3,492,398 | +3.23(+5.86%) |
May 07, 2010 | 55.71 | 56.29 | 52.83 | 55.15 | 4,517,577 | -0.77(-1.37%) |
May 06, 2010 | 55.91 | 57.83 | 52.82 | 55.91 | 4,351,880 | -1.34(-2.35%) |
May 05, 2010 | 57.25 | 58.55 | 57.23 | 57.26 | 2,070,845 | -1.04(-1.78%) |
May 04, 2010 | 58.86 | 59.09 | 57.68 | 58.30 | 3,391,253 | -1.09(-1.84%) |
May 03, 2010 | 57.72 | 59.67 | 57.72 | 59.39 | 2,665,125 | +1.90(+3.30%) |
Apr 30, 2010 | 58.58 | 59.12 | 57.40 | 57.49 | 2,763,586 | -1.37(-2.33%) |
Apr 29, 2010 | 57.05 | 58.89 | 56.79 | 58.86 | 2,476,436 | +2.43(+4.31%) |
Apr 28, 2010 | 56.44 | 56.98 | 56.23 | 56.43 | 2,145,565 | +0.15(+0.27%) |
Apr 27, 2010 | 57.25 | 57.47 | 56.22 | 56.28 | 2,531,109 | -1.39(-2.42%) |
Apr 26, 2010 | 56.98 | 58.08 | 56.81 | 57.67 | 2,351,295 | +0.63(+1.11%) |
Apr 23, 2010 | 56.82 | 57.34 | 56.42 | 57.03 | 1,834,213 | +0.14(+0.24%) |
Apr 22, 2010 | 55.55 | 57.06 | 55.24 | 56.90 | 1,912,359 | +0.91(+1.62%) |
Apr 21, 2010 | 55.99 | 56.35 | 55.33 | 55.99 | 9,921 | +0.39(+0.69%) |
Apr 20, 2010 | 55.12 | 55.61 | 54.70 | 55.60 | 1,571,739 | +0.75(+1.37%) |
Apr 19, 2010 | 54.13 | 55.26 | 54.12 | 54.85 | 1,893,192 | +0.36(+0.65%) |
Apr 16, 2010 | 55.33 | 55.89 | 54.45 | 54.50 | 2,850,004 | -0.84(-1.51%) |
Apr 15, 2010 | 56.23 | 56.54 | 55.30 | 55.33 | 1,955,749 | -1.13(-2.00%) |
Apr 14, 2010 | 56.56 | 56.68 | 56.06 | 56.46 | 1,778,848 | -0.01(-0.01%) |
Apr 13, 2010 | 55.77 | 56.64 | 55.63 | 56.47 | 1,985,508 | +0.74(+1.33%) |
Apr 12, 2010 | 56.03 | 56.22 | 55.62 | 55.72 | 1,493,594 | -0.42(-0.74%) |
Apr 09, 2010 | 55.33 | 56.20 | 55.15 | 56.14 | 1,604,398 | +0.94(+1.70%) |
Apr 08, 2010 | 55.22 | 55.45 | 54.95 | 55.20 | 1,642,969 | -0.08(-0.14%) |
Apr 07, 2010 | 56.01 | 56.32 | 55.14 | 55.28 | 2,219,340 | -0.90(-1.61%) |
Apr 06, 2010 | 55.29 | 56.46 | 55.16 | 56.18 | 2,021,645 | +0.39(+0.70%) |
Apr 05, 2010 | 55.06 | 55.85 | 54.91 | 55.79 | 1,771,066 | +0.97(+1.78%) |
Apr 01, 2010 | 54.85 | 54.82 | 54.82 | 54.82 | 1,710,082 | +0.24(+0.45%) |
Mar 31, 2010 | 54.96 | 55.28 | 54.53 | 54.57 | 2,518,012 | -0.69(-1.26%) |
Mar 30, 2010 | 55.02 | 55.49 | 54.90 | 55.27 | 2,143,363 | +0.31(+0.56%) |
Mar 29, 2010 | 54.88 | 55.07 | 54.58 | 54.96 | 1,712,181 | +0.30(+0.54%) |
Mar 26, 2010 | 54.76 | 54.99 | 54.25 | 54.66 | 2,408,300 | +0.02(+0.04%) |
Mar 25, 2010 | 55.32 | 55.88 | 54.55 | 54.64 | 2,798,750 | -0.49(-0.89%) |
Mar 24, 2010 | 54.64 | 55.48 | 54.48 | 55.13 | 2,597,559 | +0.47(+0.87%) |
Mar 23, 2010 | 54.20 | 54.76 | 53.75 | 54.66 | 1,808,059 | +0.20(+0.37%) |
Mar 22, 2010 | 53.69 | 54.63 | 53.62 | 54.45 | 2,003,772 | +0.52(+0.97%) |
Mar 19, 2010 | 54.60 | 54.72 | 53.89 | 53.93 | 2,279,217 | -0.54(-0.99%) |
Mar 18, 2010 | 54.14 | 54.57 | 54.03 | 54.47 | 1,500,170 | +0.05(+0.09%) |
Mar 17, 2010 | 53.93 | 54.58 | 53.71 | 54.42 | 1,980,746 | +0.59(+1.09%) |
Mar 16, 2010 | 52.86 | 53.97 | 52.68 | 53.84 | 1,891,398 | +1.10(+2.08%) |
Mar 15, 2010 | 52.39 | 52.92 | 52.27 | 52.74 | 1,177,548 | -0.05(-0.10%) |
Mar 12, 2010 | 52.51 | 52.97 | 52.35 | 52.79 | 1,903,523 | +0.50(+0.95%) |
Mar 11, 2010 | 51.89 | 52.30 | 51.40 | 52.29 | 2,257,550 | +0.59(+1.14%) |
Mar 10, 2010 | 51.67 | 51.87 | 51.24 | 51.71 | 1,878,772 | +0.07(+0.14%) |
Mar 09, 2010 | 51.46 | 51.99 | 51.23 | 51.64 | 2,109,999 | +0.06(+0.13%) |
Mar 08, 2010 | 51.55 | 51.96 | 51.33 | 51.57 | 1,971,716 | +0.09(+0.18%) |
Mar 05, 2010 | 50.87 | 51.55 | 50.74 | 51.48 | 2,429,516 | +0.93(+1.84%) |
Mar 04, 2010 | 49.93 | 50.63 | 49.89 | 50.55 | 1,866,745 | +0.62(+1.24%) |
Mar 03, 2010 | 50.05 | 50.43 | 49.91 | 49.93 | 1,819,445 | -0.21(-0.41%) |
Mar 02, 2010 | 50.12 | 50.91 | 49.99 | 50.14 | 2,224,518 | +0.31(+0.61%) |