Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 59.30 | 59.30 | 58.32 | 58.93 | 786,956 | -0.26(-0.44%) |
Mar 30, 2011 | 59.00 | 59.30 | 58.59 | 59.19 | 734,295 | +0.29(+0.49%) |
Mar 29, 2011 | 58.81 | 58.96 | 58.53 | 58.90 | 517,091 | -0.03(-0.05%) |
Mar 28, 2011 | 59.73 | 59.75 | 58.86 | 58.93 | 718,498 | -0.57(-0.97%) |
Mar 25, 2011 | 59.91 | 60.01 | 59.29 | 59.50 | 828,680 | -0.23(-0.39%) |
Mar 24, 2011 | 59.02 | 60.04 | 58.79 | 59.74 | 1,125,227 | +1.06(+1.81%) |
Mar 23, 2011 | 58.32 | 58.95 | 57.77 | 58.68 | 931,530 | +0.37(+0.63%) |
Mar 22, 2011 | 58.30 | 58.69 | 58.24 | 58.31 | 1,173,556 | -0.01(-0.02%) |
Mar 21, 2011 | 58.64 | 58.70 | 58.30 | 58.32 | 1,116,930 | +0.18(+0.31%) |
Mar 18, 2011 | 58.16 | 58.37 | 56.69 | 58.14 | 1,736,018 | +0.29(+0.50%) |
Mar 17, 2011 | 58.88 | 58.88 | 57.69 | 57.85 | 1,048,908 | -0.40(-0.69%) |
Mar 16, 2011 | 58.46 | 58.77 | 57.92 | 58.25 | 1,337,327 | -0.44(-0.75%) |
Mar 15, 2011 | 58.71 | 59.02 | 58.57 | 58.69 | 1,152,994 | +0.13(+0.21%) |
Mar 14, 2011 | 58.48 | 59.20 | 58.24 | 58.57 | 1,138,878 | -0.29(-0.49%) |
Mar 11, 2011 | 57.88 | 58.92 | 57.60 | 58.85 | 1,187,799 | +0.64(+1.09%) |
Mar 10, 2011 | 57.38 | 58.86 | 57.19 | 58.22 | 1,371,854 | +0.34(+0.59%) |
Mar 09, 2011 | 57.57 | 58.31 | 57.20 | 57.88 | 954,043 | +0.39(+0.67%) |
Mar 08, 2011 | 56.59 | 57.93 | 56.06 | 57.49 | 1,395,133 | +0.92(+1.63%) |
Mar 07, 2011 | 57.50 | 57.50 | 56.51 | 56.57 | 963,565 | -0.66(-1.16%) |
Mar 04, 2011 | 57.73 | 57.81 | 56.94 | 57.23 | 832,209 | -0.60(-1.04%) |
Mar 03, 2011 | 56.74 | 57.89 | 56.49 | 57.83 | 1,214,032 | +1.29(+2.28%) |
Mar 02, 2011 | 56.14 | 56.95 | 55.62 | 56.54 | 1,082,876 | +0.35(+0.62%) |
Mar 01, 2011 | 56.51 | 56.84 | 55.82 | 56.19 | 1,338,740 | -0.04(-0.08%) |
Feb 28, 2011 | 56.16 | 56.58 | 55.88 | 56.23 | 1,337,186 | +0.04(+0.08%) |
Feb 25, 2011 | 55.11 | 56.24 | 54.99 | 56.19 | 1,179,756 | +1.18(+2.14%) |
Feb 24, 2011 | 54.31 | 55.36 | 54.31 | 55.01 | 1,997,614 | +0.56(+1.02%) |
Feb 23, 2011 | 55.01 | 55.53 | 54.14 | 54.46 | 1,372,935 | -0.65(-1.19%) |
Feb 22, 2011 | 55.49 | 55.56 | 54.14 | 55.11 | 1,463,944 | -0.86(-1.54%) |
Feb 18, 2011 | 56.32 | 56.58 | 55.91 | 55.97 | 964,544 | -0.38(-0.67%) |
Feb 17, 2011 | 57.42 | 57.42 | 56.29 | 56.35 | 1,665,817 | -1.44(-2.48%) |
Feb 16, 2011 | 57.17 | 58.32 | 57.17 | 57.79 | 1,390,669 | +0.79(+1.39%) |
Feb 15, 2011 | 56.93 | 57.56 | 56.75 | 57.00 | 1,189,689 | -0.22(-0.39%) |
Feb 14, 2011 | 58.27 | 58.32 | 56.97 | 57.22 | 1,485,101 | -1.36(-2.33%) |
Feb 11, 2011 | 58.45 | 58.68 | 57.44 | 58.59 | 1,852,764 | +0.04(+0.08%) |
Feb 10, 2011 | 58.09 | 60.11 | 57.18 | 58.54 | 4,935,572 | -0.67(-1.14%) |
Feb 09, 2011 | 58.23 | 59.93 | 58.23 | 59.21 | 2,337,495 | +0.99(+1.69%) |
Feb 08, 2011 | 57.80 | 58.52 | 57.74 | 58.23 | 1,233,884 | +0.36(+0.62%) |
Feb 07, 2011 | 57.65 | 58.34 | 57.65 | 57.87 | 1,064,098 | +0.47(+0.81%) |
Feb 04, 2011 | 56.06 | 57.53 | 55.80 | 57.40 | 940,492 | +1.35(+2.40%) |
Feb 03, 2011 | 55.27 | 56.37 | 55.09 | 56.06 | 774,034 | +0.78(+1.41%) |
Feb 02, 2011 | 56.84 | 56.84 | 55.00 | 55.27 | 1,365,191 | -1.56(-2.75%) |
Feb 01, 2011 | 57.62 | 57.80 | 56.83 | 56.84 | 968,832 | -0.53(-0.92%) |
Jan 31, 2011 | 57.90 | 58.46 | 57.33 | 57.37 | 935,303 | -0.13(-0.23%) |
Jan 28, 2011 | 57.75 | 57.75 | 56.55 | 57.50 | 1,323,170 | -0.05(-0.09%) |
Jan 27, 2011 | 57.68 | 58.07 | 57.23 | 57.55 | 1,068,538 | -0.09(-0.16%) |
Jan 26, 2011 | 57.33 | 57.91 | 56.23 | 57.64 | 1,258,522 | +0.21(+0.36%) |
Jan 25, 2011 | 56.93 | 57.54 | 56.47 | 57.44 | 833,245 | +0.52(+0.91%) |
Jan 24, 2011 | 57.17 | 57.33 | 56.67 | 56.92 | 642,075 | -0.06(-0.11%) |
Jan 21, 2011 | 57.02 | 57.37 | 56.09 | 56.98 | 843,456 | +0.31(+0.55%) |
Jan 20, 2011 | 56.76 | 57.72 | 56.39 | 56.67 | 772,733 | -0.27(-0.47%) |
Jan 19, 2011 | 56.20 | 57.61 | 55.97 | 56.93 | 963,569 | +0.49(+0.87%) |
Jan 18, 2011 | 56.70 | 57.08 | 55.95 | 56.44 | 1,263,037 | -0.24(-0.43%) |
Jan 14, 2011 | 56.45 | 57.00 | 56.34 | 56.68 | 696,477 | +0.17(+0.30%) |
Jan 13, 2011 | 56.39 | 56.88 | 55.98 | 56.51 | 816,273 | +0.17(+0.30%) |
Jan 12, 2011 | 55.83 | 57.09 | 55.72 | 56.34 | 1,142,013 | +0.74(+1.34%) |
Jan 11, 2011 | 56.02 | 56.17 | 55.12 | 55.60 | 955,402 | -0.33(-0.59%) |
Jan 10, 2011 | 55.22 | 56.32 | 54.73 | 55.93 | 1,352,425 | +0.41(+0.74%) |
Jan 07, 2011 | 54.23 | 55.72 | 54.10 | 55.52 | 1,293,566 | +1.44(+2.67%) |
Jan 06, 2011 | 55.62 | 55.88 | 53.91 | 54.07 | 1,687,109 | -1.84(-3.29%) |
Jan 05, 2011 | 55.91 | 56.71 | 55.59 | 55.91 | 1,589,493 | +0.07(+0.13%) |
Jan 04, 2011 | 58.73 | 58.76 | 55.50 | 55.84 | 2,136,262 | -2.92(-4.98%) |
Jan 03, 2011 | 59.66 | 59.88 | 58.74 | 58.76 | 921,036 | -0.58(-0.98%) |
Dec 31, 2010 | 59.75 | 60.04 | 59.34 | 59.35 | 534,889 | -0.51(-0.85%) |
Dec 30, 2010 | 59.72 | 60.11 | 59.55 | 59.86 | 551,979 | +0.24(+0.41%) |
Dec 29, 2010 | 59.35 | 59.94 | 59.35 | 59.62 | 450,016 | +0.18(+0.30%) |
Dec 28, 2010 | 59.59 | 59.81 | 59.22 | 59.44 | 511,780 | -0.15(-0.26%) |
Dec 27, 2010 | 59.45 | 59.87 | 59.17 | 59.59 | 431,543 | -0.13(-0.23%) |
Dec 23, 2010 | 59.63 | 59.96 | 59.56 | 59.72 | 454,939 | +0.01(+0.02%) |
Dec 22, 2010 | 59.90 | 60.21 | 59.55 | 59.72 | 505,015 | -0.15(-0.25%) |
Dec 21, 2010 | 60.58 | 60.76 | 59.68 | 59.87 | 499,997 | -0.54(-0.89%) |
Dec 20, 2010 | 59.78 | 60.57 | 59.44 | 60.41 | 725,177 | +0.54(+0.90%) |
Dec 17, 2010 | 60.73 | 60.75 | 59.64 | 59.87 | 1,661,598 | -0.98(-1.61%) |
Dec 16, 2010 | 60.86 | 60.97 | 59.95 | 60.85 | 740,872 | +0.09(+0.15%) |
Dec 15, 2010 | 60.80 | 61.40 | 60.66 | 60.76 | 549,802 | -0.22(-0.37%) |
Dec 14, 2010 | 61.09 | 61.28 | 60.54 | 60.98 | 510,887 | +0.03(+0.04%) |
Dec 13, 2010 | 61.04 | 61.22 | 60.47 | 60.95 | 608,208 | +0.07(+0.12%) |
Dec 10, 2010 | 60.86 | 61.31 | 60.62 | 60.88 | 437,766 | +0.04(+0.07%) |
Dec 09, 2010 | 60.86 | 61.17 | 60.63 | 60.84 | 376,952 | +0.14(+0.24%) |
Dec 08, 2010 | 60.27 | 61.04 | 60.27 | 60.69 | 561,944 | +0.46(+0.76%) |
Dec 07, 2010 | 62.19 | 62.31 | 60.16 | 60.24 | 1,303,973 | -1.20(-1.95%) |
Dec 06, 2010 | 61.20 | 61.92 | 61.20 | 61.44 | 916,175 | +0.28(+0.45%) |
Dec 03, 2010 | 60.44 | 61.31 | 60.17 | 61.16 | 710,623 | +0.62(+1.02%) |
Dec 02, 2010 | 59.30 | 60.58 | 59.04 | 60.54 | 769,431 | +1.25(+2.10%) |
Dec 01, 2010 | 59.72 | 60.04 | 58.93 | 59.30 | 1,101,224 | +0.10(+0.17%) |
Nov 30, 2010 | 59.46 | 60.28 | 59.11 | 59.19 | 1,888,782 | -0.78(-1.30%) |
Nov 29, 2010 | 59.98 | 60.25 | 59.21 | 59.98 | 636,972 | -0.18(-0.30%) |
Nov 26, 2010 | 59.99 | 60.71 | 59.66 | 60.16 | 328,281 | +0.10(+0.16%) |
Nov 24, 2010 | 59.56 | 60.06 | 60.06 | 60.06 | 865,354 | +0.65(+1.10%) |
Nov 23, 2010 | 59.27 | 59.47 | 58.63 | 59.40 | 466,145 | -0.17(-0.29%) |
Nov 22, 2010 | 58.26 | 59.99 | 58.19 | 59.57 | 763,293 | +1.25(+2.14%) |
Nov 19, 2010 | 58.53 | 58.71 | 58.15 | 58.33 | 468,462 | -0.39(-0.67%) |
Nov 18, 2010 | 59.15 | 59.74 | 58.59 | 58.72 | 704,402 | +0.01(+0.02%) |
Nov 17, 2010 | 58.52 | 59.08 | 58.06 | 58.71 | 719,697 | +0.19(+0.32%) |
Nov 16, 2010 | 58.05 | 58.98 | 58.00 | 58.52 | 1,251,677 | +0.07(+0.12%) |
Nov 15, 2010 | 57.93 | 59.17 | 57.89 | 58.45 | 1,271,560 | +0.61(+1.05%) |
Nov 12, 2010 | 59.24 | 59.44 | 57.71 | 57.84 | 1,358,912 | -1.62(-2.73%) |
Nov 11, 2010 | 60.93 | 61.74 | 58.04 | 59.47 | 3,755,641 | -0.34(-0.57%) |
Nov 10, 2010 | 59.54 | 60.30 | 59.23 | 59.81 | 2,415,370 | +0.64(+1.08%) |
Nov 09, 2010 | 59.34 | 59.43 | 58.73 | 59.17 | 1,555,728 | +0.04(+0.06%) |
Nov 08, 2010 | 58.17 | 59.87 | 58.17 | 59.13 | 1,465,765 | +0.30(+0.52%) |
Nov 05, 2010 | 59.15 | 59.26 | 58.60 | 58.83 | 722,684 | -0.16(-0.27%) |
Nov 04, 2010 | 58.82 | 58.99 | 58.34 | 58.99 | 555,623 | +0.78(+1.34%) |
Nov 03, 2010 | 57.88 | 58.34 | 57.54 | 58.21 | 619,471 | +0.33(+0.57%) |
Nov 02, 2010 | 58.36 | 58.43 | 57.80 | 57.88 | 526,508 | -0.17(-0.29%) |
Nov 01, 2010 | 58.52 | 58.57 | 57.78 | 58.05 | 619,877 | -0.20(-0.34%) |
Oct 29, 2010 | 57.28 | 58.27 | 56.91 | 58.25 | 1,180,857 | +0.99(+1.72%) |
Oct 28, 2010 | 55.75 | 57.65 | 55.61 | 57.26 | 1,718,162 | +2.20(+4.01%) |
Oct 27, 2010 | 55.16 | 55.35 | 54.49 | 55.06 | 890,255 | -0.59(-1.06%) |
Oct 25, 2010 | 55.37 | 55.96 | 55.15 | 55.65 | 643,472 | +0.61(+1.11%) |
Oct 22, 2010 | 54.62 | 55.08 | 54.25 | 55.04 | 769,470 | +0.35(+0.64%) |
Oct 21, 2010 | 54.51 | 55.02 | 54.26 | 54.69 | 720,835 | -0.13(-0.23%) |
Oct 20, 2010 | 54.28 | 54.82 | 53.97 | 54.81 | 845,114 | +0.68(+1.26%) |
Oct 19, 2010 | 53.61 | 54.65 | 53.60 | 54.13 | 969,930 | +0.03(+0.05%) |
Oct 18, 2010 | 54.64 | 54.95 | 53.82 | 54.11 | 516,925 | -0.54(-0.98%) |
Oct 15, 2010 | 53.97 | 54.81 | 53.91 | 54.64 | 942,029 | +1.05(+1.96%) |
Oct 14, 2010 | 53.85 | 54.13 | 53.38 | 53.59 | 596,514 | -0.17(-0.32%) |
Oct 13, 2010 | 53.97 | 54.32 | 53.33 | 53.76 | 698,617 | +0.11(+0.20%) |
Oct 12, 2010 | 53.07 | 53.96 | 52.79 | 53.66 | 699,943 | +0.53(+1.00%) |
Oct 11, 2010 | 52.43 | 53.29 | 52.24 | 53.13 | 583,982 | +0.65(+1.23%) |
Oct 08, 2010 | 52.48 | 53.29 | 52.28 | 52.48 | 861,894 | -0.22(-0.41%) |
Oct 07, 2010 | 52.67 | 52.94 | 52.08 | 52.70 | 1,412 | +0.30(+0.58%) |
Oct 06, 2010 | 52.51 | 52.75 | 51.87 | 52.39 | 429,545 | -0.20(-0.37%) |
Oct 05, 2010 | 52.18 | 52.84 | 51.97 | 52.59 | 669 | +0.80(+1.54%) |
Oct 04, 2010 | 52.35 | 52.56 | 51.29 | 51.79 | 1,097,485 | -0.82(-1.57%) |
Oct 01, 2010 | 52.62 | 53.43 | 51.95 | 52.62 | 935,554 | +0.01(+0.03%) |
Sep 30, 2010 | 52.60 | 53.34 | 52.06 | 52.60 | 7,520 | -0.88(-1.64%) |
Sep 29, 2010 | 53.11 | 53.59 | 53.11 | 53.48 | 800,429 | +0.18(+0.34%) |
Sep 28, 2010 | 53.50 | 53.55 | 52.76 | 53.30 | 524 | +0.07(+0.13%) |
Sep 27, 2010 | 53.33 | 53.56 | 53.04 | 53.23 | 544,600 | -0.21(-0.39%) |
Sep 24, 2010 | 53.13 | 53.69 | 52.86 | 53.43 | 971,413 | +0.67(+1.27%) |
Sep 23, 2010 | 53.43 | 53.97 | 52.76 | 52.76 | 3,749 | -0.85(-1.59%) |
Sep 22, 2010 | 52.20 | 53.68 | 52.03 | 53.61 | 1,480,631 | +1.31(+2.50%) |
Sep 21, 2010 | 53.08 | 53.08 | 51.94 | 52.30 | 237 | -0.67(-1.27%) |
Sep 20, 2010 | 52.25 | 53.46 | 52.17 | 52.98 | 1,374,002 | +0.90(+1.74%) |
Sep 17, 2010 | 52.07 | 52.15 | 51.28 | 52.07 | 1,205,160 | +0.66(+1.29%) |
Sep 15, 2010 | 51.33 | 51.44 | 50.74 | 51.41 | 750,402 | +0.04(+0.09%) |
Sep 14, 2010 | 50.66 | 51.56 | 50.52 | 51.36 | 2,173 | +0.72(+1.41%) |
Sep 13, 2010 | 50.77 | 51.06 | 50.48 | 50.65 | 923,868 | +0.44(+0.87%) |
Sep 10, 2010 | 50.25 | 50.58 | 50.04 | 50.21 | 502,407 | +0.03(+0.05%) |
Sep 09, 2010 | 51.18 | 51.27 | 49.98 | 50.18 | 121 | -0.47(-0.92%) |
Sep 08, 2010 | 50.40 | 50.86 | 50.19 | 50.65 | 414 | +0.25(+0.50%) |
Sep 07, 2010 | 50.49 | 50.93 | 50.18 | 50.40 | 230 | -0.23(-0.46%) |
Sep 03, 2010 | 50.79 | 51.60 | 50.01 | 50.63 | 1,022,968 | +0.22(+0.44%) |
Sep 02, 2010 | 49.63 | 50.58 | 49.63 | 50.41 | 3,449 | +0.73(+1.46%) |
Sep 01, 2010 | 49.32 | 50.13 | 49.32 | 49.68 | 744,590 | +0.92(+1.89%) |
Aug 31, 2010 | 48.73 | 49.03 | 48.10 | 48.76 | 4,200 | +0.23(+0.48%) |
Aug 30, 2010 | 49.54 | 49.71 | 48.49 | 48.52 | 1,517,153 | -1.24(-2.50%) |
Aug 27, 2010 | 50.01 | 50.09 | 48.57 | 49.77 | 1,065,992 | +0.81(+1.65%) |
Aug 26, 2010 | 49.13 | 49.44 | 48.66 | 48.96 | 1,912 | -0.16(-0.33%) |
Aug 25, 2010 | 48.25 | 49.38 | 48.25 | 49.12 | 115 | +0.54(+1.11%) |
Aug 24, 2010 | 48.46 | 49.18 | 48.04 | 48.59 | 2,010 | -0.44(-0.89%) |
Aug 23, 2010 | 50.06 | 50.33 | 49.02 | 49.03 | 1,465,773 | -1.02(-2.04%) |
Aug 20, 2010 | 49.50 | 50.07 | 49.03 | 50.05 | 876,520 | +0.55(+1.10%) |
Aug 19, 2010 | 49.32 | 49.72 | 49.03 | 49.50 | 4,912 | +0.08(+0.16%) |
Aug 18, 2010 | 48.86 | 49.57 | 48.57 | 49.42 | 4,360 | +0.62(+1.27%) |
Aug 17, 2010 | 48.69 | 49.20 | 48.46 | 48.80 | 536 | +0.18(+0.37%) |
Aug 16, 2010 | 48.31 | 49.01 | 48.19 | 48.62 | 1,380,093 | +0.04(+0.07%) |
Aug 13, 2010 | 48.59 | 49.05 | 48.30 | 48.59 | 1,250,863 | -0.32(-0.66%) |
Aug 12, 2010 | 47.24 | 49.95 | 47.21 | 48.91 | 3,458,146 | +2.43(+5.22%) |
Aug 11, 2010 | 46.98 | 46.99 | 46.29 | 46.48 | 3,601 | -1.02(-2.15%) |
Aug 10, 2010 | 47.29 | 47.90 | 47.03 | 47.50 | 290 | -0.19(-0.39%) |
Aug 09, 2010 | 47.24 | 47.84 | 47.24 | 47.69 | 968,168 | +0.46(+0.97%) |
Aug 06, 2010 | 47.24 | 48.26 | 46.93 | 47.24 | 1,074,607 | -1.00(-2.08%) |
Aug 05, 2010 | 47.69 | 48.41 | 47.10 | 48.24 | 888,567 | +0.46(+0.96%) |
Aug 04, 2010 | 47.24 | 47.93 | 47.09 | 47.78 | 727,640 | +0.67(+1.43%) |
Aug 03, 2010 | 47.65 | 47.71 | 46.70 | 47.11 | 1,032,339 | -0.73(-1.53%) |
Aug 02, 2010 | 48.47 | 48.49 | 47.42 | 47.84 | 1,230,744 | -0.09(-0.19%) |
Jul 30, 2010 | 47.93 | 48.10 | 46.88 | 47.93 | 714,460 | +0.31(+0.66%) |
Jul 29, 2010 | 48.35 | 48.79 | 46.98 | 47.62 | 1,237,840 | -0.41(-0.86%) |
Jul 28, 2010 | 48.68 | 48.91 | 47.75 | 48.03 | 670,329 | -0.81(-1.65%) |
Jul 27, 2010 | 49.26 | 49.95 | 48.75 | 48.84 | 414 | -0.28(-0.57%) |
Jul 26, 2010 | 48.90 | 49.13 | 48.28 | 49.12 | 1,035,987 | +0.61(+1.26%) |
Jul 23, 2010 | 47.59 | 48.57 | 47.46 | 48.51 | 935,741 | +0.96(+2.02%) |
Jul 22, 2010 | 46.81 | 47.86 | 46.81 | 47.55 | 620 | +1.26(+2.73%) |
Jul 21, 2010 | 47.68 | 47.74 | 46.19 | 46.29 | 1,297,772 | -1.17(-2.47%) |
Jul 20, 2010 | 46.14 | 47.61 | 46.02 | 47.46 | 206 | +0.93(+2.00%) |
Jul 19, 2010 | 45.94 | 46.73 | 45.94 | 46.53 | 791,037 | +0.56(+1.21%) |
Jul 16, 2010 | 45.97 | 47.45 | 45.87 | 45.97 | 1,342,327 | -1.41(-2.99%) |
Jul 15, 2010 | 47.13 | 47.65 | 46.64 | 47.39 | 1,135,332 | +0.29(+0.61%) |
Jul 14, 2010 | 47.18 | 47.45 | 46.80 | 47.10 | 1,504 | -0.04(-0.10%) |
Jul 13, 2010 | 46.25 | 47.25 | 46.23 | 47.15 | 2,077 | +1.16(+2.52%) |
Jul 12, 2010 | 45.92 | 46.31 | 45.61 | 45.99 | 785,030 | +0.08(+0.16%) |
Jul 09, 2010 | 45.91 | 46.12 | 45.46 | 45.91 | 1,173,000 | +0.40(+0.89%) |
Jul 08, 2010 | 45.74 | 46.46 | 44.92 | 45.51 | 1,288,999 | -0.06(-0.14%) |
Jul 07, 2010 | 45.37 | 45.65 | 44.88 | 45.57 | 13,982 | +0.35(+0.77%) |
Jul 06, 2010 | 46.38 | 46.90 | 44.56 | 45.22 | 2,527 | -0.46(-1.00%) |
Jul 02, 2010 | 45.68 | 46.55 | 45.38 | 45.68 | 1,029,884 | -0.64(-1.37%) |
Jul 01, 2010 | 46.31 | 46.49 | 44.86 | 46.31 | 1,912,411 | +1.36(+3.03%) |
Jun 30, 2010 | 44.95 | 45.63 | 44.77 | 44.95 | 8,147 | -0.08(-0.18%) |
Jun 29, 2010 | 45.03 | 45.29 | 44.06 | 45.03 | 1,146 | -0.55(-1.20%) |
Jun 25, 2010 | 45.58 | 45.75 | 45.00 | 45.58 | 1,599,300 | -0.04(-0.08%) |
Jun 24, 2010 | 45.38 | 45.77 | 44.87 | 45.61 | 1,248,398 | +0.06(+0.14%) |
Jun 23, 2010 | 44.84 | 45.86 | 44.82 | 45.55 | 895,779 | +0.55(+1.21%) |
Jun 22, 2010 | 45.93 | 46.46 | 44.76 | 45.01 | 1,814 | -0.91(-1.99%) |
Jun 21, 2010 | 46.50 | 46.62 | 45.61 | 45.92 | 1,147,212 | -0.22(-0.48%) |
Jun 18, 2010 | 46.14 | 46.80 | 46.03 | 46.14 | 1,636,585 | -0.27(-0.58%) |
Jun 17, 2010 | 46.62 | 46.81 | 46.11 | 46.41 | 769,264 | -0.08(-0.17%) |
Jun 16, 2010 | 46.63 | 46.80 | 46.13 | 46.49 | 990,347 | -0.14(-0.31%) |
Jun 15, 2010 | 45.67 | 46.75 | 45.49 | 46.63 | 2,024 | +1.20(+2.64%) |
Jun 14, 2010 | 45.48 | 45.93 | 45.40 | 45.43 | 943,809 | +0.26(+0.57%) |
Jun 11, 2010 | 44.60 | 45.31 | 44.37 | 45.18 | 1,004,077 | +0.25(+0.56%) |
Jun 10, 2010 | 44.67 | 44.99 | 44.18 | 44.92 | 737 | +0.48(+1.09%) |
Jun 09, 2010 | 44.48 | 45.23 | 44.26 | 44.44 | 2,295,697 | +0.21(+0.47%) |
Jun 08, 2010 | 43.40 | 44.39 | 42.72 | 44.24 | 885 | +0.77(+1.77%) |
Jun 07, 2010 | 45.09 | 45.11 | 43.40 | 43.47 | 3,086,135 | -1.40(-3.11%) |
Jun 04, 2010 | 44.86 | 45.68 | 44.73 | 44.86 | 1,966,767 | -1.19(-2.58%) |
Jun 03, 2010 | 45.64 | 46.45 | 45.38 | 46.05 | 1,116,580 | +0.13(+0.27%) |
Jun 02, 2010 | 45.09 | 45.94 | 45.09 | 45.93 | 4,545 | +0.88(+1.95%) |
Jun 01, 2010 | 46.28 | 46.28 | 44.90 | 45.05 | 2,638,104 | -1.24(-2.69%) |
May 28, 2010 | 46.29 | 46.52 | 42.74 | 46.29 | 1,923,657 | +0.38(+0.84%) |
May 27, 2010 | 45.51 | 45.94 | 45.15 | 45.91 | 1,237,604 | +1.01(+2.25%) |
May 26, 2010 | 45.86 | 45.86 | 44.88 | 44.90 | 2,273,183 | -0.74(-1.63%) |
May 25, 2010 | 43.77 | 45.81 | 43.67 | 45.64 | 722 | +1.32(+2.99%) |
May 24, 2010 | 43.90 | 44.95 | 43.20 | 44.32 | 2,506,139 | +0.07(+0.16%) |
May 21, 2010 | 43.53 | 45.60 | 43.19 | 44.25 | 3,689,003 | +0.43(+0.98%) |
May 20, 2010 | 43.55 | 44.25 | 43.27 | 43.82 | 111 | +2.59(+6.29%) |
May 19, 2010 | 40.93 | 41.57 | 40.36 | 41.22 | 2,383,536 | +0.30(+0.74%) |
May 18, 2010 | 41.28 | 41.84 | 40.83 | 40.92 | 3,224 | +0.00(+0.00%) |
May 17, 2010 | 40.25 | 41.02 | 40.12 | 40.92 | 2,190,806 | +0.76(+1.89%) |
May 14, 2010 | 40.16 | 40.34 | 39.67 | 40.16 | 1,612,896 | -0.31(-0.77%) |
May 13, 2010 | 40.98 | 41.29 | 40.33 | 40.47 | 1,392,876 | -0.63(-1.54%) |
May 12, 2010 | 40.66 | 41.14 | 40.38 | 41.11 | 1,403,312 | +0.49(+1.21%) |
May 11, 2010 | 40.50 | 40.82 | 40.38 | 40.61 | 111 | +0.27(+0.67%) |
May 10, 2010 | 39.84 | 40.39 | 39.82 | 40.35 | 915,407 | +1.21(+3.08%) |
May 07, 2010 | 39.51 | 39.84 | 38.36 | 39.14 | 1,748,191 | -0.39(-1.00%) |
May 06, 2010 | 40.13 | 40.34 | 37.73 | 39.53 | 1,944,217 | -1.14(-2.81%) |
May 05, 2010 | 41.04 | 41.58 | 40.27 | 40.68 | 1,528,036 | -0.17(-0.42%) |
May 04, 2010 | 41.07 | 41.07 | 40.52 | 40.85 | 1,159,125 | -0.58(-1.40%) |
May 03, 2010 | 40.36 | 41.55 | 40.33 | 41.43 | 962,602 | +1.09(+2.70%) |
Apr 30, 2010 | 41.16 | 41.37 | 40.21 | 40.34 | 1,549,522 | -0.70(-1.70%) |
Apr 29, 2010 | 41.19 | 41.93 | 40.92 | 41.03 | 2,101,315 | +0.31(+0.77%) |
Apr 28, 2010 | 40.69 | 41.11 | 40.37 | 40.72 | 1,336,477 | +0.26(+0.64%) |
Apr 27, 2010 | 41.39 | 41.59 | 40.35 | 40.46 | 1,107,650 | -0.97(-2.33%) |
Apr 26, 2010 | 41.07 | 41.55 | 40.77 | 41.43 | 1,145,021 | +0.19(+0.46%) |
Apr 23, 2010 | 40.72 | 41.29 | 40.42 | 41.24 | 1,192,830 | +0.55(+1.36%) |
Apr 22, 2010 | 39.88 | 40.78 | 39.72 | 40.69 | 1,358,574 | +0.47(+1.16%) |
Apr 21, 2010 | 39.82 | 40.39 | 39.17 | 40.22 | 2,737 | +0.46(+1.15%) |
Apr 20, 2010 | 39.93 | 40.12 | 39.59 | 39.76 | 286 | +0.01(+0.02%) |
Apr 19, 2010 | 39.68 | 39.95 | 39.08 | 39.76 | 1,760,731 | -0.53(-1.31%) |
Apr 16, 2010 | 40.35 | 40.49 | 40.04 | 40.28 | 2,160,230 | -0.30(-0.75%) |
Apr 15, 2010 | 40.79 | 41.45 | 40.54 | 40.59 | 3,633,341 | +0.09(+0.22%) |
Apr 14, 2010 | 38.66 | 40.54 | 38.63 | 40.50 | 3,488,118 | +2.70(+7.15%) |
Apr 13, 2010 | 37.85 | 38.12 | 37.64 | 37.80 | 1,094,087 | -0.13(-0.35%) |
Apr 12, 2010 | 37.84 | 38.03 | 37.64 | 37.93 | 893,244 | +0.25(+0.66%) |
Apr 09, 2010 | 37.87 | 37.90 | 37.42 | 37.68 | 1,496,579 | -0.11(-0.28%) |
Apr 08, 2010 | 37.56 | 38.00 | 37.35 | 37.79 | 1,526,531 | +0.13(+0.36%) |
Apr 07, 2010 | 37.99 | 38.24 | 37.51 | 37.65 | 2,176,881 | -0.36(-0.94%) |
Apr 06, 2010 | 38.04 | 38.29 | 37.94 | 38.01 | 815,200 | -0.25(-0.65%) |
Apr 05, 2010 | 37.98 | 38.44 | 37.94 | 38.26 | 1,067,131 | +0.38(+0.99%) |