Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 62.62 | 63.00 | 62.51 | 62.72 | 723,771 | +0.15(+0.24%) |
Mar 30, 2011 | 62.44 | 62.94 | 62.24 | 62.57 | 794,258 | +0.43(+0.69%) |
Mar 29, 2011 | 61.14 | 62.22 | 61.00 | 62.14 | 640,939 | +0.86(+1.40%) |
Mar 28, 2011 | 61.61 | 61.89 | 61.20 | 61.28 | 605,092 | -0.26(-0.42%) |
Mar 25, 2011 | 61.38 | 62.04 | 61.21 | 61.54 | 448,210 | +0.36(+0.59%) |
Mar 24, 2011 | 60.73 | 61.33 | 60.37 | 61.18 | 985,710 | +0.67(+1.11%) |
Mar 23, 2011 | 60.53 | 60.79 | 60.01 | 60.51 | 753,767 | -0.02(-0.03%) |
Mar 22, 2011 | 60.67 | 60.83 | 60.38 | 60.53 | 550,029 | -0.07(-0.12%) |
Mar 21, 2011 | 60.86 | 61.24 | 60.16 | 60.60 | 816,425 | +0.58(+0.97%) |
Mar 18, 2011 | 59.46 | 60.02 | 59.09 | 60.02 | 2,262,185 | +0.94(+1.59%) |
Mar 17, 2011 | 59.01 | 59.53 | 58.56 | 59.08 | 816,154 | +0.75(+1.29%) |
Mar 16, 2011 | 58.40 | 59.05 | 57.94 | 58.33 | 1,447,502 | -0.22(-0.38%) |
Mar 15, 2011 | 58.50 | 59.00 | 58.26 | 58.55 | 1,449,680 | -1.34(-2.24%) |
Mar 14, 2011 | 59.93 | 60.30 | 59.43 | 59.89 | 672,294 | -0.65(-1.07%) |
Mar 11, 2011 | 59.65 | 60.65 | 59.29 | 60.54 | 801,581 | +1.02(+1.71%) |
Mar 10, 2011 | 60.41 | 60.41 | 59.37 | 59.52 | 1,592,534 | -1.65(-2.70%) |
Mar 09, 2011 | 60.82 | 61.36 | 60.21 | 61.17 | 1,007,681 | +0.07(+0.11%) |
Mar 08, 2011 | 60.33 | 61.48 | 60.12 | 61.10 | 1,233,131 | +0.93(+1.55%) |
Mar 07, 2011 | 61.87 | 61.96 | 60.06 | 60.17 | 1,229,325 | -1.30(-2.11%) |
Mar 04, 2011 | 62.14 | 62.16 | 61.13 | 61.47 | 1,289,910 | -0.63(-1.01%) |
Mar 03, 2011 | 62.14 | 62.57 | 61.97 | 62.10 | 1,304,310 | +0.35(+0.57%) |
Mar 02, 2011 | 61.84 | 62.00 | 61.53 | 61.75 | 863,889 | -0.28(-0.45%) |
Mar 01, 2011 | 63.06 | 63.40 | 61.80 | 62.03 | 971,627 | -1.24(-1.96%) |
Feb 28, 2011 | 62.95 | 63.31 | 62.76 | 63.27 | 913,686 | +0.27(+0.43%) |
Feb 25, 2011 | 62.16 | 63.21 | 62.16 | 63.00 | 937,816 | +0.99(+1.60%) |
Feb 24, 2011 | 61.77 | 62.30 | 61.21 | 62.01 | 880,209 | +0.30(+0.49%) |
Feb 23, 2011 | 62.61 | 62.62 | 61.51 | 61.71 | 929,550 | -0.97(-1.55%) |
Feb 22, 2011 | 63.01 | 63.74 | 62.08 | 62.68 | 890,085 | -0.84(-1.32%) |
Feb 18, 2011 | 63.52 | 63.88 | 63.05 | 63.52 | 784,511 | -0.04(-0.06%) |
Feb 17, 2011 | 62.29 | 63.57 | 62.27 | 63.56 | 560,369 | +0.97(+1.55%) |
Feb 16, 2011 | 62.45 | 62.94 | 62.13 | 62.59 | 708,181 | +0.19(+0.30%) |
Feb 15, 2011 | 62.12 | 62.50 | 61.86 | 62.40 | 718,571 | -0.10(-0.16%) |
Feb 14, 2011 | 62.30 | 62.56 | 61.91 | 62.50 | 599,976 | +0.16(+0.26%) |
Feb 11, 2011 | 61.68 | 62.37 | 61.64 | 62.34 | 897,664 | +0.40(+0.65%) |
Feb 10, 2011 | 60.80 | 62.00 | 60.80 | 61.94 | 1,148,943 | +1.00(+1.64%) |
Feb 09, 2011 | 61.17 | 61.42 | 60.79 | 60.94 | 703,886 | -0.29(-0.47%) |
Feb 08, 2011 | 60.43 | 61.32 | 60.28 | 61.23 | 1,111,441 | +0.76(+1.26%) |
Feb 07, 2011 | 60.25 | 60.80 | 59.85 | 60.47 | 1,718,248 | +0.20(+0.33%) |
Feb 04, 2011 | 60.22 | 61.35 | 59.96 | 60.27 | 1,796,516 | -2.04(-3.27%) |
Feb 03, 2011 | 62.31 | 62.69 | 61.35 | 62.31 | 1,364,129 | -0.20(-0.32%) |
Feb 02, 2011 | 62.94 | 63.20 | 62.38 | 62.51 | 732,070 | -0.52(-0.83%) |
Feb 01, 2011 | 62.16 | 63.67 | 62.16 | 63.03 | 1,263,457 | +1.26(+2.04%) |
Jan 31, 2011 | 61.43 | 61.96 | 61.06 | 61.77 | 706,715 | +0.44(+0.72%) |
Jan 28, 2011 | 62.97 | 63.26 | 61.02 | 61.33 | 746,399 | -1.54(-2.45%) |
Jan 27, 2011 | 62.89 | 62.97 | 62.39 | 62.87 | 1,037,487 | -0.02(-0.03%) |
Jan 26, 2011 | 62.91 | 63.20 | 62.56 | 62.89 | 568,363 | +0.00(+0.00%) |
Jan 25, 2011 | 62.66 | 62.89 | 61.87 | 62.89 | 741,017 | -0.02(-0.03%) |
Jan 24, 2011 | 61.94 | 63.27 | 61.92 | 62.91 | 733,104 | +0.93(+1.50%) |
Jan 21, 2011 | 62.20 | 62.20 | 61.44 | 61.98 | 883,349 | +0.08(+0.13%) |
Jan 20, 2011 | 61.75 | 62.31 | 61.47 | 61.90 | 629,437 | -0.10(-0.16%) |
Jan 19, 2011 | 62.21 | 62.38 | 61.67 | 62.00 | 701,687 | -0.50(-0.80%) |
Jan 18, 2011 | 61.94 | 62.73 | 61.92 | 62.50 | 1,020,542 | +0.58(+0.94%) |
Jan 14, 2011 | 60.70 | 62.00 | 60.52 | 61.92 | 878,584 | +1.16(+1.91%) |
Jan 13, 2011 | 60.84 | 61.12 | 60.68 | 60.76 | 661,143 | -0.06(-0.10%) |
Jan 12, 2011 | 60.72 | 60.83 | 60.23 | 60.82 | 815,952 | +0.64(+1.06%) |
Jan 11, 2011 | 59.27 | 60.20 | 59.24 | 60.18 | 872,488 | +1.01(+1.70%) |
Jan 10, 2011 | 59.08 | 59.65 | 58.77 | 59.17 | 912,514 | -0.27(-0.45%) |
Jan 07, 2011 | 59.62 | 60.00 | 59.10 | 59.44 | 1,383,940 | +0.43(+0.73%) |
Jan 06, 2011 | 58.85 | 59.19 | 58.76 | 59.01 | 683,127 | +0.08(+0.14%) |
Jan 05, 2011 | 58.12 | 58.97 | 58.12 | 58.93 | 941,404 | +0.49(+0.84%) |
Jan 04, 2011 | 59.29 | 59.47 | 57.75 | 58.44 | 1,330,640 | -1.06(-1.78%) |
Jan 03, 2011 | 59.19 | 59.94 | 59.13 | 59.50 | 1,355,087 | +0.94(+1.61%) |
Dec 31, 2010 | 59.12 | 59.40 | 58.53 | 58.56 | 593,260 | -0.69(-1.16%) |
Dec 30, 2010 | 59.05 | 59.52 | 58.83 | 59.25 | 453,379 | +0.09(+0.15%) |
Dec 29, 2010 | 59.21 | 59.62 | 59.05 | 59.16 | 704,564 | +0.11(+0.19%) |
Dec 28, 2010 | 58.98 | 59.20 | 58.51 | 59.05 | 338,459 | +0.11(+0.19%) |
Dec 27, 2010 | 58.54 | 59.15 | 57.92 | 58.94 | 612,666 | +0.26(+0.44%) |
Dec 23, 2010 | 59.01 | 59.18 | 58.48 | 58.68 | 1,015,640 | -0.32(-0.54%) |
Dec 22, 2010 | 59.31 | 59.59 | 58.95 | 59.00 | 855,592 | -0.47(-0.79%) |
Dec 21, 2010 | 59.15 | 59.47 | 58.89 | 59.47 | 861,699 | +0.53(+0.90%) |
Dec 20, 2010 | 60.28 | 60.29 | 58.87 | 58.94 | 1,039,306 | -1.50(-2.48%) |
Dec 17, 2010 | 60.40 | 60.64 | 59.83 | 60.44 | 1,763,594 | +0.10(+0.17%) |
Dec 16, 2010 | 59.81 | 60.56 | 59.66 | 60.34 | 1,124,326 | +0.74(+1.24%) |
Dec 15, 2010 | 59.46 | 59.94 | 59.32 | 59.60 | 658,822 | -0.08(-0.13%) |
Dec 14, 2010 | 59.39 | 59.75 | 59.32 | 59.68 | 659,921 | +0.53(+0.90%) |
Dec 13, 2010 | 59.22 | 59.46 | 58.83 | 59.15 | 811,297 | -0.07(-0.12%) |
Dec 10, 2010 | 58.70 | 59.27 | 58.59 | 59.22 | 640,403 | +0.51(+0.87%) |
Dec 09, 2010 | 59.09 | 59.24 | 58.63 | 58.71 | 889,085 | -0.43(-0.73%) |
Dec 08, 2010 | 58.91 | 59.28 | 58.48 | 59.14 | 1,438,002 | +0.47(+0.80%) |
Dec 07, 2010 | 58.00 | 58.77 | 57.89 | 58.67 | 1,303,119 | +1.16(+2.02%) |
Dec 06, 2010 | 57.96 | 58.00 | 57.27 | 57.51 | 873,506 | -0.70(-1.20%) |
Dec 03, 2010 | 57.52 | 58.30 | 57.41 | 58.21 | 845,064 | +0.56(+0.97%) |
Dec 02, 2010 | 56.80 | 57.72 | 56.71 | 57.65 | 826,963 | +0.79(+1.39%) |
Dec 01, 2010 | 56.20 | 57.00 | 55.93 | 56.86 | 1,255,434 | +1.56(+2.82%) |
Nov 30, 2010 | 55.29 | 55.66 | 55.01 | 55.30 | 1,545,108 | -0.80(-1.43%) |
Nov 29, 2010 | 55.86 | 56.28 | 55.10 | 56.10 | 616,728 | -0.29(-0.51%) |
Nov 26, 2010 | 55.93 | 56.56 | 55.93 | 56.39 | 277,802 | -0.03(-0.05%) |
Nov 24, 2010 | 55.54 | 56.42 | 56.42 | 56.42 | 743,585 | +1.25(+2.27%) |
Nov 23, 2010 | 55.97 | 55.98 | 54.95 | 55.17 | 822,889 | -1.25(-2.22%) |
Nov 22, 2010 | 55.88 | 56.52 | 55.56 | 56.42 | 964,983 | +0.07(+0.12%) |
Nov 19, 2010 | 55.02 | 56.66 | 54.83 | 56.35 | 1,737,917 | +1.30(+2.36%) |
Nov 18, 2010 | 55.60 | 55.60 | 54.69 | 55.05 | 794,092 | +0.72(+1.33%) |
Nov 17, 2010 | 54.33 | 54.70 | 54.12 | 54.33 | 700,142 | -0.06(-0.11%) |
Nov 16, 2010 | 55.12 | 55.12 | 54.23 | 54.39 | 1,735,240 | -1.10(-1.98%) |
Nov 15, 2010 | 55.43 | 55.79 | 55.28 | 55.49 | 714,497 | +0.34(+0.62%) |
Nov 12, 2010 | 55.34 | 55.62 | 54.84 | 55.15 | 797,412 | -0.62(-1.11%) |
Nov 11, 2010 | 55.44 | 56.07 | 54.99 | 55.77 | 590,225 | -0.20(-0.36%) |
Nov 10, 2010 | 55.54 | 56.04 | 55.28 | 55.97 | 817,783 | +0.35(+0.63%) |
Nov 09, 2010 | 55.72 | 56.12 | 55.47 | 55.62 | 731,219 | -0.09(-0.16%) |
Nov 08, 2010 | 55.51 | 55.82 | 55.43 | 55.71 | 653,786 | -0.07(-0.13%) |
Nov 05, 2010 | 55.64 | 55.93 | 55.36 | 55.78 | 675,639 | +0.04(+0.07%) |
Nov 04, 2010 | 55.15 | 55.74 | 54.99 | 55.74 | 975,989 | +1.05(+1.92%) |
Nov 03, 2010 | 54.61 | 54.91 | 54.38 | 54.69 | 909,085 | +0.02(+0.04%) |
Nov 02, 2010 | 54.64 | 54.88 | 54.29 | 54.67 | 996,278 | +0.61(+1.13%) |
Nov 01, 2010 | 54.86 | 55.51 | 53.88 | 54.06 | 1,343,018 | -0.46(-0.84%) |
Oct 29, 2010 | 54.29 | 54.75 | 54.29 | 54.52 | 1,602,223 | +0.38(+0.70%) |
Oct 28, 2010 | 55.00 | 55.23 | 54.05 | 54.14 | 1,164,619 | -0.70(-1.28%) |
Oct 27, 2010 | 55.04 | 55.25 | 54.03 | 54.84 | 1,691,360 | -0.31(-0.56%) |
Oct 25, 2010 | 55.87 | 55.90 | 54.97 | 55.15 | 1,805,772 | -0.50(-0.90%) |
Oct 22, 2010 | 55.47 | 55.70 | 54.97 | 55.65 | 826,884 | +0.08(+0.14%) |
Oct 21, 2010 | 55.58 | 55.88 | 54.88 | 55.57 | 1,145,245 | +0.07(+0.13%) |
Oct 20, 2010 | 55.06 | 55.75 | 54.88 | 55.50 | 871,160 | +0.63(+1.15%) |
Oct 19, 2010 | 54.95 | 55.49 | 54.57 | 54.87 | 1,228,720 | -0.45(-0.81%) |
Oct 18, 2010 | 55.20 | 55.33 | 54.99 | 55.32 | 796,460 | -0.02(-0.04%) |
Oct 15, 2010 | 55.00 | 55.44 | 54.57 | 55.34 | 1,334,880 | +0.82(+1.50%) |
Oct 14, 2010 | 54.24 | 54.97 | 54.13 | 54.52 | 899,160 | +0.19(+0.35%) |
Oct 13, 2010 | 54.25 | 54.80 | 54.05 | 54.33 | 1,081,877 | +0.24(+0.44%) |
Oct 12, 2010 | 54.23 | 54.26 | 53.52 | 54.09 | 1,236,672 | -0.18(-0.33%) |
Oct 11, 2010 | 54.38 | 54.48 | 53.75 | 54.27 | 571,497 | -0.27(-0.50%) |
Oct 08, 2010 | 54.00 | 54.65 | 53.52 | 54.54 | 943,858 | +0.43(+0.79%) |
Oct 07, 2010 | 54.19 | 54.54 | 53.91 | 54.11 | 1,287,948 | -0.05(-0.09%) |
Oct 06, 2010 | 54.29 | 54.43 | 53.91 | 54.16 | 1,046,910 | -0.27(-0.50%) |
Oct 05, 2010 | 53.98 | 54.72 | 53.93 | 54.43 | 1,303,638 | +0.79(+1.47%) |
Oct 04, 2010 | 53.36 | 53.92 | 53.11 | 53.64 | 1,623,181 | +0.14(+0.26%) |
Oct 01, 2010 | 54.38 | 54.78 | 53.49 | 53.50 | 1,361,367 | -0.32(-0.59%) |
Sep 30, 2010 | 54.07 | 54.50 | 53.35 | 53.82 | 925,045 | +0.27(+0.50%) |
Sep 29, 2010 | 53.71 | 54.02 | 53.20 | 53.55 | 1,378,461 | -0.44(-0.81%) |
Sep 28, 2010 | 54.43 | 54.51 | 53.10 | 53.99 | 1,730,467 | -0.19(-0.35%) |
Sep 27, 2010 | 54.92 | 54.99 | 54.11 | 54.18 | 1,610,513 | -0.90(-1.63%) |
Sep 24, 2010 | 54.54 | 55.09 | 54.31 | 55.08 | 903,812 | +1.17(+2.17%) |
Sep 23, 2010 | 53.46 | 54.50 | 53.30 | 53.91 | 871,276 | +0.14(+0.26%) |
Sep 22, 2010 | 54.12 | 54.68 | 53.67 | 53.77 | 748,659 | -0.27(-0.50%) |
Sep 21, 2010 | 54.14 | 54.32 | 53.62 | 54.04 | 885,717 | -0.23(-0.42%) |
Sep 20, 2010 | 53.61 | 54.31 | 53.25 | 54.27 | 915,384 | +0.71(+1.33%) |
Sep 17, 2010 | 53.48 | 53.93 | 53.32 | 53.56 | 1,564,698 | -0.24(-0.45%) |
Sep 15, 2010 | 52.31 | 53.85 | 52.31 | 53.80 | 896,703 | +0.28(+0.52%) |
Sep 14, 2010 | 53.14 | 53.70 | 52.95 | 53.52 | 868,207 | +0.16(+0.30%) |
Sep 13, 2010 | 53.30 | 53.45 | 52.88 | 53.36 | 904,723 | +0.66(+1.25%) |
Sep 10, 2010 | 52.38 | 52.82 | 52.08 | 52.70 | 547,379 | +0.47(+0.90%) |
Sep 09, 2010 | 52.43 | 52.45 | 52.02 | 52.23 | 674,338 | +0.24(+0.46%) |
Sep 08, 2010 | 52.07 | 52.24 | 51.65 | 51.99 | 960,632 | +0.22(+0.42%) |
Sep 07, 2010 | 52.93 | 53.00 | 51.73 | 51.77 | 1,279,842 | -1.21(-2.28%) |
Sep 03, 2010 | 52.99 | 53.00 | 52.34 | 52.98 | 805,059 | +0.46(+0.88%) |
Sep 02, 2010 | 51.72 | 52.53 | 51.54 | 52.52 | 1,054,714 | +0.87(+1.68%) |
Sep 01, 2010 | 50.65 | 51.70 | 50.31 | 51.65 | 1,177,718 | +1.64(+3.28%) |
Aug 31, 2010 | 49.79 | 50.36 | 49.62 | 50.01 | 1,012,390 | -0.05(-0.10%) |
Aug 30, 2010 | 50.78 | 51.02 | 50.04 | 50.06 | 940,204 | -0.93(-1.82%) |
Aug 27, 2010 | 50.36 | 51.04 | 49.68 | 50.99 | 903,676 | +0.85(+1.70%) |
Aug 26, 2010 | 50.46 | 50.80 | 50.13 | 50.14 | 944,023 | -0.32(-0.63%) |
Aug 25, 2010 | 49.95 | 50.62 | 49.77 | 50.46 | 996,699 | +0.22(+0.44%) |
Aug 24, 2010 | 50.40 | 50.67 | 49.79 | 50.24 | 1,006,431 | -0.50(-0.99%) |
Aug 23, 2010 | 51.40 | 51.70 | 50.64 | 50.74 | 974,404 | -0.52(-1.01%) |
Aug 20, 2010 | 50.92 | 51.34 | 50.73 | 51.26 | 1,198,808 | +0.33(+0.65%) |
Aug 19, 2010 | 51.41 | 51.77 | 50.74 | 50.93 | 1,505,361 | -0.67(-1.30%) |
Aug 18, 2010 | 50.91 | 51.72 | 50.70 | 51.60 | 1,481,665 | +0.59(+1.16%) |
Aug 17, 2010 | 51.50 | 51.75 | 50.73 | 51.01 | 1,832,232 | +0.94(+1.88%) |
Aug 16, 2010 | 49.05 | 50.14 | 48.76 | 50.07 | 1,147,402 | +0.88(+1.79%) |
Aug 13, 2010 | 49.41 | 49.61 | 48.81 | 49.19 | 906,501 | -0.44(-0.89%) |
Aug 12, 2010 | 49.35 | 49.86 | 49.25 | 49.63 | 1,246,537 | -0.21(-0.42%) |
Aug 11, 2010 | 49.01 | 50.08 | 49.00 | 49.84 | 1,718,799 | -0.96(-1.89%) |
Aug 10, 2010 | 51.02 | 51.25 | 50.31 | 50.80 | 1,049,145 | -0.57(-1.11%) |
Aug 09, 2010 | 51.00 | 51.45 | 50.97 | 51.37 | 960,673 | +0.50(+0.98%) |
Aug 06, 2010 | 50.56 | 50.98 | 50.12 | 50.87 | 1,287,101 | -0.01(-0.02%) |
Aug 05, 2010 | 50.34 | 50.93 | 50.30 | 50.88 | 1,327,328 | +0.28(+0.55%) |
Aug 04, 2010 | 50.80 | 50.92 | 50.06 | 50.60 | 938,999 | -0.06(-0.12%) |
Aug 03, 2010 | 50.54 | 50.87 | 50.21 | 50.66 | 772,479 | -0.17(-0.33%) |
Aug 02, 2010 | 50.50 | 50.95 | 50.33 | 50.83 | 905,467 | +0.73(+1.46%) |
Jul 30, 2010 | 48.75 | 50.30 | 48.75 | 50.10 | 2,008,051 | +0.88(+1.79%) |
Jul 29, 2010 | 49.14 | 49.56 | 48.70 | 49.22 | 1,419,234 | +0.34(+0.70%) |
Jul 28, 2010 | 47.62 | 49.50 | 47.38 | 48.88 | 2,973,321 | +1.25(+2.62%) |
Jul 27, 2010 | 47.76 | 47.94 | 47.52 | 47.63 | 921,174 | +0.00(+0.00%) |
Jul 26, 2010 | 47.12 | 47.64 | 46.88 | 47.63 | 914,919 | +0.41(+0.87%) |
Jul 23, 2010 | 46.33 | 47.26 | 46.19 | 47.22 | 864,821 | +0.67(+1.44%) |
Jul 22, 2010 | 45.61 | 46.82 | 45.61 | 46.55 | 967,832 | +1.28(+2.83%) |
Jul 21, 2010 | 46.44 | 46.47 | 45.20 | 45.27 | 1,042,098 | -1.05(-2.27%) |
Jul 20, 2010 | 45.10 | 46.33 | 44.85 | 46.32 | 1,111,592 | +0.60(+1.31%) |
Jul 19, 2010 | 45.68 | 46.00 | 45.17 | 45.72 | 1,014,876 | +0.12(+0.26%) |
Jul 16, 2010 | 47.21 | 47.21 | 45.57 | 45.60 | 1,472,079 | -1.58(-3.35%) |
Jul 15, 2010 | 47.05 | 47.30 | 46.60 | 47.18 | 931,878 | +0.09(+0.19%) |
Jul 14, 2010 | 47.09 | 47.44 | 46.81 | 47.09 | 733,504 | -0.01(-0.02%) |
Jul 13, 2010 | 46.34 | 47.21 | 46.26 | 47.10 | 1,266,530 | +1.09(+2.37%) |
Jul 12, 2010 | 46.07 | 46.37 | 45.78 | 46.01 | 1,418,290 | -0.25(-0.54%) |
Jul 09, 2010 | 45.90 | 46.42 | 45.90 | 46.26 | 1,099,918 | +0.19(+0.41%) |
Jul 08, 2010 | 46.55 | 46.69 | 45.70 | 46.07 | 2,407,745 | -0.29(-0.63%) |
Jul 07, 2010 | 45.42 | 46.42 | 45.42 | 46.36 | 1,603,522 | +0.86(+1.89%) |
Jul 06, 2010 | 45.81 | 46.14 | 45.13 | 45.50 | 1,735,024 | +0.03(+0.07%) |
Jul 02, 2010 | 45.89 | 45.91 | 45.10 | 45.47 | 639,904 | -0.35(-0.76%) |
Jul 01, 2010 | 45.72 | 46.15 | 45.15 | 45.82 | 1,164,423 | +0.16(+0.35%) |
Jun 30, 2010 | 45.76 | 47.20 | 45.45 | 45.66 | 1,533,905 | -0.27(-0.59%) |
Jun 29, 2010 | 46.57 | 46.68 | 45.54 | 45.93 | 1,680,444 | -1.13(-2.40%) |
Jun 25, 2010 | 46.88 | 47.42 | 46.70 | 47.06 | 2,585,162 | +0.25(+0.53%) |
Jun 24, 2010 | 47.36 | 47.63 | 46.75 | 46.81 | 806,872 | -0.84(-1.76%) |
Jun 23, 2010 | 47.82 | 48.00 | 47.34 | 47.65 | 825,367 | -0.17(-0.36%) |
Jun 22, 2010 | 48.08 | 49.07 | 47.72 | 47.82 | 836,216 | -0.67(-1.38%) |
Jun 21, 2010 | 49.25 | 49.40 | 48.21 | 48.49 | 1,080,150 | -0.39(-0.80%) |
Jun 18, 2010 | 48.80 | 49.19 | 48.54 | 48.88 | 1,294,941 | +0.07(+0.14%) |
Jun 17, 2010 | 49.01 | 49.01 | 48.51 | 48.81 | 799,944 | +0.06(+0.12%) |
Jun 16, 2010 | 48.56 | 48.96 | 48.36 | 48.75 | 877,312 | -0.16(-0.33%) |
Jun 15, 2010 | 48.10 | 48.94 | 47.98 | 48.91 | 1,612,185 | +1.08(+2.26%) |
Jun 14, 2010 | 47.79 | 48.17 | 47.53 | 47.83 | 1,993,580 | +0.32(+0.67%) |
Jun 11, 2010 | 47.07 | 47.58 | 46.99 | 47.51 | 1,312,281 | +0.35(+0.74%) |
Jun 10, 2010 | 46.39 | 47.19 | 46.04 | 47.16 | 1,215,605 | +1.42(+3.10%) |
Jun 09, 2010 | 45.78 | 46.69 | 45.62 | 45.74 | 2,058,373 | +0.02(+0.04%) |
Jun 08, 2010 | 45.37 | 45.82 | 44.93 | 45.72 | 2,037,274 | +0.39(+0.86%) |
Jun 07, 2010 | 46.30 | 46.46 | 45.33 | 45.33 | 1,679,451 | -0.89(-1.91%) |
Jun 04, 2010 | 46.90 | 47.31 | 46.12 | 46.22 | 1,567,364 | -1.40(-2.95%) |
Jun 03, 2010 | 47.12 | 47.85 | 46.72 | 47.62 | 1,658,234 | +0.46(+0.98%) |
Jun 02, 2010 | 46.61 | 47.19 | 46.09 | 47.16 | 1,584,469 | +0.64(+1.38%) |
Jun 01, 2010 | 47.29 | 47.72 | 46.46 | 46.52 | 1,693,603 | -1.03(-2.17%) |
May 28, 2010 | 48.05 | 48.00 | 47.30 | 47.55 | 1,439,394 | -0.50(-1.04%) |
May 27, 2010 | 47.16 | 48.05 | 47.03 | 48.05 | 1,674,233 | +1.60(+3.44%) |
May 26, 2010 | 47.28 | 47.55 | 46.40 | 46.45 | 2,730,841 | -0.38(-0.81%) |
May 25, 2010 | 46.01 | 46.86 | 45.61 | 46.83 | 2,066,312 | +0.17(+0.36%) |
May 24, 2010 | 47.19 | 47.32 | 46.54 | 46.66 | 1,682,830 | -0.77(-1.62%) |
May 21, 2010 | 46.34 | 47.50 | 45.76 | 47.43 | 2,553,042 | +0.54(+1.15%) |
May 20, 2010 | 47.39 | 48.51 | 46.83 | 46.89 | 2,786,586 | -1.87(-3.84%) |
May 19, 2010 | 48.62 | 49.24 | 48.43 | 48.76 | 2,154,574 | -0.53(-1.08%) |
May 18, 2010 | 50.63 | 50.74 | 49.19 | 49.29 | 2,871,509 | -0.74(-1.48%) |
May 17, 2010 | 49.80 | 50.42 | 49.21 | 50.03 | 1,614,271 | +0.30(+0.60%) |
May 14, 2010 | 49.74 | 50.06 | 49.27 | 49.73 | 2,488,024 | -0.22(-0.44%) |
May 13, 2010 | 52.00 | 52.06 | 49.81 | 49.95 | 4,692,376 | -2.62(-4.98%) |
May 12, 2010 | 52.67 | 53.29 | 51.93 | 52.57 | 2,820,846 | +0.18(+0.34%) |
May 11, 2010 | 52.79 | 52.96 | 52.10 | 52.39 | 1,657,720 | -0.31(-0.59%) |
May 10, 2010 | 52.21 | 53.52 | 51.74 | 52.70 | 2,110,316 | +1.68(+3.29%) |
May 07, 2010 | 51.30 | 52.06 | 50.20 | 51.02 | 3,459,322 | -0.70(-1.35%) |
May 06, 2010 | 50.52 | 55.27 | 50.00 | 51.72 | 10,716,724 | +0.77(+1.51%) |
May 05, 2010 | 50.91 | 51.70 | 50.29 | 50.95 | 1,382,932 | -0.03(-0.06%) |
May 04, 2010 | 51.58 | 51.58 | 50.52 | 50.98 | 1,647,700 | -1.14(-2.19%) |
May 03, 2010 | 50.78 | 52.12 | 50.78 | 52.12 | 2,330,340 | +0.99(+1.94%) |
Apr 30, 2010 | 51.81 | 52.07 | 50.68 | 51.13 | 5,269,892 | -3.56(-6.51%) |
Apr 29, 2010 | 54.17 | 54.81 | 53.91 | 54.69 | 1,357,928 | +0.66(+1.22%) |
Apr 28, 2010 | 54.06 | 54.24 | 53.46 | 54.03 | 1,613,720 | +0.39(+0.73%) |
Apr 27, 2010 | 53.97 | 54.76 | 53.48 | 53.64 | 1,475,034 | -0.51(-0.94%) |
Apr 26, 2010 | 54.94 | 55.17 | 54.09 | 54.15 | 1,127,738 | +0.06(+0.11%) |
Apr 23, 2010 | 53.92 | 54.20 | 53.36 | 54.09 | 910,722 | +0.25(+0.46%) |
Apr 22, 2010 | 53.22 | 53.93 | 52.88 | 53.84 | 1,215,456 | +0.33(+0.62%) |
Apr 21, 2010 | 53.22 | 53.57 | 52.99 | 53.51 | 1,397,455 | +0.00(+0.00%) |
Apr 20, 2010 | 53.30 | 53.68 | 53.11 | 53.51 | 1,185,833 | +0.32(+0.60%) |
Apr 19, 2010 | 52.87 | 53.19 | 52.61 | 53.19 | 1,226,647 | +0.18(+0.34%) |
Apr 16, 2010 | 53.33 | 53.42 | 52.53 | 53.01 | 1,916,419 | -0.47(-0.88%) |
Apr 15, 2010 | 52.29 | 53.57 | 52.24 | 53.48 | 1,641,627 | +1.17(+2.24%) |
Apr 14, 2010 | 51.78 | 52.31 | 51.69 | 52.31 | 1,052,711 | +0.52(+1.00%) |
Apr 13, 2010 | 51.64 | 51.92 | 51.31 | 51.79 | 950,368 | +0.02(+0.04%) |
Apr 12, 2010 | 51.79 | 51.90 | 51.59 | 51.77 | 1,300,191 | +0.01(+0.02%) |
Apr 09, 2010 | 51.50 | 51.76 | 51.12 | 51.76 | 528,005 | +0.50(+0.98%) |
Apr 08, 2010 | 50.91 | 51.44 | 50.59 | 51.26 | 1,030,467 | +0.09(+0.18%) |
Apr 07, 2010 | 51.24 | 51.34 | 50.94 | 51.17 | 1,062,508 | -0.30(-0.58%) |
Apr 06, 2010 | 51.15 | 51.56 | 51.06 | 51.47 | 947,607 | +0.07(+0.14%) |
Apr 05, 2010 | 51.14 | 51.50 | 51.05 | 51.40 | 639,741 | +0.27(+0.53%) |