Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 54.71 | 55.10 | 54.52 | 54.90 | 6,413,728 | +0.20(+0.36%) |
Apr 28, 2011 | 54.68 | 54.99 | 54.35 | 54.70 | 5,694,898 | +0.11(+0.21%) |
Apr 27, 2011 | 54.27 | 54.65 | 53.99 | 54.59 | 8,212,319 | +0.65(+1.21%) |
Apr 26, 2011 | 54.12 | 54.22 | 53.67 | 53.94 | 6,927,054 | -0.13(-0.25%) |
Apr 25, 2011 | 53.75 | 54.16 | 53.66 | 54.07 | 5,465,626 | +0.15(+0.29%) |
Apr 21, 2011 | 54.26 | 54.46 | 53.63 | 53.92 | 13,457,286 | -1.04(-1.90%) |
Apr 20, 2011 | 54.11 | 54.97 | 54.10 | 54.96 | 11,366,455 | +1.26(+2.35%) |
Apr 19, 2011 | 53.90 | 53.98 | 53.58 | 53.70 | 6,869,991 | -0.28(-0.52%) |
Apr 18, 2011 | 53.90 | 54.23 | 53.56 | 53.98 | 7,046,343 | -0.27(-0.49%) |
Apr 15, 2011 | 54.18 | 54.36 | 53.74 | 54.25 | 6,572,171 | +0.22(+0.40%) |
Apr 14, 2011 | 53.78 | 54.14 | 53.60 | 54.03 | 4,976,718 | +0.13(+0.23%) |
Apr 13, 2011 | 53.96 | 54.30 | 53.63 | 53.90 | 6,939,308 | +0.16(+0.30%) |
Apr 12, 2011 | 53.16 | 53.95 | 53.16 | 53.74 | 6,806,879 | +0.29(+0.54%) |
Apr 11, 2011 | 53.39 | 53.63 | 53.28 | 53.46 | 5,622,518 | +0.15(+0.28%) |
Apr 08, 2011 | 53.46 | 53.55 | 53.13 | 53.31 | 5,270,226 | +0.02(+0.04%) |
Apr 07, 2011 | 53.52 | 53.80 | 53.04 | 53.29 | 7,730,387 | -0.50(-0.93%) |
Apr 06, 2011 | 53.83 | 53.92 | 53.60 | 53.78 | 8,072,483 | +0.08(+0.16%) |
Apr 05, 2011 | 53.46 | 53.80 | 53.26 | 53.70 | 6,101,866 | +0.15(+0.27%) |
Apr 04, 2011 | 53.50 | 53.63 | 53.38 | 53.55 | 4,688,174 | +0.28(+0.53%) |
Apr 01, 2011 | 53.49 | 53.63 | 53.19 | 53.27 | 5,556,955 | -0.07(-0.13%) |
Mar 31, 2011 | 53.17 | 53.60 | 53.11 | 53.34 | 6,427,352 | +0.20(+0.37%) |
Mar 30, 2011 | 53.15 | 53.15 | 53.15 | 53.15 | 4,966,556 | +0.31(+0.58%) |
Mar 29, 2011 | 52.49 | 52.89 | 52.49 | 52.84 | 4,292,724 | +0.26(+0.49%) |
Mar 28, 2011 | 52.96 | 53.02 | 52.58 | 52.58 | 4,396,009 | -0.18(-0.33%) |
Mar 25, 2011 | 52.58 | 53.10 | 52.41 | 52.75 | 6,638,826 | +0.22(+0.43%) |
Mar 24, 2011 | 52.30 | 52.58 | 52.22 | 52.53 | 6,145,029 | +0.28(+0.54%) |
Mar 23, 2011 | 51.70 | 52.33 | 51.65 | 52.25 | 7,215,633 | +0.46(+0.89%) |
Mar 22, 2011 | 51.88 | 52.09 | 51.55 | 51.79 | 6,419,287 | +0.08(+0.15%) |
Mar 21, 2011 | 51.69 | 51.81 | 51.60 | 51.71 | 7,637,983 | +0.54(+1.05%) |
Mar 18, 2011 | 51.51 | 51.73 | 51.10 | 51.17 | 13,110,159 | -0.29(-0.56%) |
Mar 17, 2011 | 51.97 | 52.01 | 51.26 | 51.46 | 8,747,890 | +0.01(+0.03%) |
Mar 16, 2011 | 52.40 | 52.40 | 51.30 | 51.44 | 15,105,096 | -1.22(-2.32%) |
Mar 15, 2011 | 52.71 | 53.05 | 52.63 | 52.66 | 9,920,460 | -0.39(-0.73%) |
Mar 14, 2011 | 53.35 | 53.57 | 52.90 | 53.05 | 11,397,309 | -0.74(-1.38%) |
Mar 11, 2011 | 53.53 | 54.01 | 53.28 | 53.79 | 6,347,981 | +0.04(+0.07%) |
Mar 10, 2011 | 53.03 | 54.16 | 52.78 | 53.76 | 11,639,728 | +0.63(+1.19%) |
Mar 09, 2011 | 53.06 | 53.28 | 52.72 | 53.13 | 7,615,938 | +0.16(+0.30%) |
Mar 08, 2011 | 53.09 | 53.31 | 52.56 | 52.96 | 12,774,731 | -0.52(-0.97%) |
Mar 07, 2011 | 53.55 | 54.15 | 53.24 | 53.48 | 11,347,779 | +0.18(+0.34%) |
Mar 04, 2011 | 53.36 | 53.70 | 52.97 | 53.30 | 7,728,618 | -0.15(-0.28%) |
Mar 03, 2011 | 52.76 | 53.72 | 52.70 | 53.45 | 10,546,752 | +1.09(+2.08%) |
Mar 02, 2011 | 52.34 | 52.44 | 51.63 | 52.36 | 11,177,077 | -0.14(-0.27%) |
Mar 01, 2011 | 53.08 | 53.22 | 52.38 | 52.50 | 12,935,186 | -0.55(-1.04%) |
Feb 28, 2011 | 52.24 | 53.19 | 52.24 | 53.06 | 16,154,544 | +0.87(+1.67%) |
Feb 25, 2011 | 52.51 | 52.82 | 52.17 | 52.19 | 9,281,057 | -0.11(-0.21%) |
Feb 24, 2011 | 52.14 | 52.38 | 51.84 | 52.30 | 10,504,219 | +0.01(+0.03%) |
Feb 23, 2011 | 52.83 | 53.16 | 51.87 | 52.28 | 10,115,735 | -0.35(-0.67%) |
Feb 22, 2011 | 52.81 | 53.15 | 52.51 | 52.64 | 10,115,435 | -0.30(-0.56%) |
Feb 18, 2011 | 52.90 | 53.07 | 52.41 | 52.94 | 7,833,019 | +0.10(+0.20%) |
Feb 17, 2011 | 52.79 | 52.94 | 52.64 | 52.83 | 6,238,891 | -0.03(-0.05%) |
Feb 16, 2011 | 53.04 | 53.08 | 52.68 | 52.86 | 5,837,281 | -0.09(-0.17%) |
Feb 15, 2011 | 52.76 | 53.08 | 52.71 | 52.95 | 5,497,758 | -0.06(-0.12%) |
Feb 14, 2011 | 52.90 | 53.16 | 52.73 | 53.01 | 6,490,588 | +0.07(+0.13%) |
Feb 11, 2011 | 52.71 | 53.01 | 52.51 | 52.95 | 6,612,966 | +0.26(+0.50%) |
Feb 10, 2011 | 52.83 | 53.07 | 52.52 | 52.68 | 7,818,943 | -0.12(-0.22%) |
Feb 09, 2011 | 52.50 | 52.84 | 52.28 | 52.80 | 8,408,140 | +0.40(+0.76%) |
Feb 08, 2011 | 51.71 | 52.83 | 51.60 | 52.40 | 17,054,822 | +1.33(+2.60%) |
Feb 07, 2011 | 51.55 | 51.70 | 50.97 | 51.07 | 16,711,331 | -0.42(-0.81%) |
Feb 04, 2011 | 51.27 | 51.80 | 51.21 | 51.49 | 13,956,267 | -0.11(-0.22%) |
Feb 03, 2011 | 51.35 | 51.64 | 51.32 | 51.60 | 16,001,164 | +0.40(+0.77%) |
Feb 02, 2011 | 51.10 | 51.29 | 50.82 | 51.21 | 8,401,524 | +0.12(+0.23%) |
Feb 01, 2011 | 51.61 | 51.64 | 50.90 | 51.09 | 12,182,863 | -0.14(-0.27%) |
Jan 31, 2011 | 51.32 | 51.44 | 51.01 | 51.23 | 9,164,026 | +0.27(+0.53%) |
Jan 28, 2011 | 51.71 | 51.96 | 50.80 | 50.96 | 13,055,794 | -0.74(-1.44%) |
Jan 27, 2011 | 52.45 | 52.47 | 51.69 | 51.70 | 10,952,650 | -0.57(-1.09%) |
Jan 26, 2011 | 52.56 | 52.65 | 52.26 | 52.27 | 9,592,012 | -0.22(-0.41%) |
Jan 25, 2011 | 52.42 | 52.63 | 52.15 | 52.49 | 10,013,464 | +0.08(+0.16%) |
Jan 24, 2011 | 51.63 | 52.74 | 51.56 | 52.40 | 23,564,404 | +0.24(+0.47%) |
Jan 21, 2011 | 52.67 | 52.67 | 51.90 | 52.16 | 14,134,760 | -0.10(-0.20%) |
Jan 20, 2011 | 52.42 | 52.67 | 51.93 | 52.26 | 11,926,096 | -0.13(-0.25%) |
Jan 19, 2011 | 52.22 | 52.46 | 51.98 | 52.40 | 15,385,985 | +0.47(+0.90%) |
Jan 18, 2011 | 51.91 | 52.40 | 51.67 | 51.93 | 16,147,534 | +0.43(+0.84%) |
Jan 14, 2011 | 50.34 | 51.54 | 50.16 | 51.50 | 15,202,544 | +0.97(+1.91%) |
Jan 13, 2011 | 51.07 | 51.14 | 50.39 | 50.53 | 20,870,434 | -0.65(-1.28%) |
Jan 12, 2011 | 51.71 | 51.71 | 51.08 | 51.19 | 14,925,189 | -0.20(-0.39%) |
Jan 11, 2011 | 51.35 | 51.80 | 51.16 | 51.39 | 12,453,628 | +0.24(+0.46%) |
Jan 10, 2011 | 51.63 | 51.78 | 51.12 | 51.15 | 16,309,244 | -0.56(-1.09%) |
Jan 07, 2011 | 51.70 | 51.86 | 51.17 | 51.71 | 16,211,817 | +0.11(+0.22%) |
Jan 06, 2011 | 52.08 | 52.11 | 51.51 | 51.60 | 16,850,158 | -0.40(-0.76%) |
Jan 05, 2011 | 51.93 | 52.08 | 51.67 | 52.00 | 25,752,042 | +0.33(+0.63%) |
Jan 04, 2011 | 52.67 | 52.79 | 51.53 | 51.67 | 52,449,608 | -1.78(-3.33%) |
Jan 03, 2011 | 53.61 | 53.95 | 53.27 | 53.45 | 11,527,844 | +0.08(+0.14%) |
Dec 31, 2010 | 53.34 | 53.45 | 53.08 | 53.38 | 3,573,699 | +0.00(+0.00%) |
Dec 30, 2010 | 53.45 | 53.58 | 53.21 | 53.38 | 3,688,643 | -0.16(-0.30%) |
Dec 29, 2010 | 53.37 | 53.89 | 53.29 | 53.54 | 5,155,620 | +0.39(+0.73%) |
Dec 28, 2010 | 53.15 | 53.27 | 52.81 | 53.15 | 4,261,280 | +0.00(+0.00%) |
Dec 27, 2010 | 53.36 | 53.37 | 53.01 | 53.15 | 3,757,079 | -0.37(-0.69%) |
Dec 23, 2010 | 53.55 | 53.62 | 53.38 | 53.52 | 4,121,818 | -0.03(-0.06%) |
Dec 22, 2010 | 53.57 | 53.80 | 53.48 | 53.55 | 5,059,328 | +0.10(+0.20%) |
Dec 21, 2010 | 53.64 | 53.64 | 53.20 | 53.45 | 6,168,784 | -0.04(-0.08%) |
Dec 20, 2010 | 53.51 | 53.58 | 53.42 | 53.49 | 6,825,063 | +0.08(+0.14%) |
Dec 17, 2010 | 53.34 | 53.52 | 53.28 | 53.41 | 12,952,262 | +0.07(+0.13%) |
Dec 16, 2010 | 53.68 | 53.68 | 53.22 | 53.34 | 9,324,025 | -0.19(-0.35%) |
Dec 15, 2010 | 53.70 | 53.86 | 53.48 | 53.53 | 8,809,328 | -0.09(-0.17%) |
Dec 14, 2010 | 53.58 | 53.80 | 53.48 | 53.62 | 8,688,130 | +0.00(+0.00%) |
Dec 13, 2010 | 54.06 | 54.07 | 53.60 | 53.62 | 9,967,607 | -0.31(-0.58%) |
Dec 10, 2010 | 54.00 | 54.13 | 53.77 | 53.93 | 7,652,345 | -0.03(-0.06%) |
Dec 09, 2010 | 55.07 | 55.08 | 53.86 | 53.97 | 15,234,037 | -0.79(-1.44%) |
Dec 08, 2010 | 54.82 | 54.90 | 54.32 | 54.75 | 13,455,191 | -1.11(-1.99%) |
Dec 07, 2010 | 55.60 | 56.28 | 55.56 | 55.87 | 11,126,776 | +0.47(+0.84%) |
Dec 06, 2010 | 55.41 | 55.59 | 55.21 | 55.40 | 4,477,703 | -0.06(-0.11%) |
Dec 03, 2010 | 55.15 | 55.48 | 54.97 | 55.46 | 5,197,071 | +0.26(+0.48%) |
Dec 02, 2010 | 55.26 | 55.39 | 55.09 | 55.20 | 7,183,164 | +0.06(+0.11%) |
Dec 01, 2010 | 55.03 | 55.34 | 55.00 | 55.14 | 7,655,391 | +0.69(+1.26%) |
Nov 30, 2010 | 54.07 | 54.75 | 53.89 | 54.45 | 7,994,513 | +0.03(+0.05%) |
Nov 29, 2010 | 54.20 | 54.57 | 53.65 | 54.42 | 7,158,152 | +0.23(+0.42%) |
Nov 26, 2010 | 54.67 | 54.69 | 54.19 | 54.19 | 3,734,910 | -0.65(-1.18%) |
Nov 24, 2010 | 54.76 | 54.84 | 54.84 | 54.84 | 6,478,378 | +0.32(+0.59%) |
Nov 23, 2010 | 54.54 | 54.65 | 54.12 | 54.51 | 7,921,138 | -0.35(-0.64%) |
Nov 22, 2010 | 54.76 | 54.87 | 54.55 | 54.87 | 15,808,364 | -0.08(-0.15%) |
Nov 19, 2010 | 54.59 | 54.96 | 54.34 | 54.95 | 15,748,542 | +0.43(+0.78%) |
Nov 18, 2010 | 54.25 | 54.84 | 54.25 | 54.52 | 16,063,394 | +0.45(+0.83%) |
Nov 17, 2010 | 53.42 | 54.18 | 53.42 | 54.07 | 7,653,096 | +0.66(+1.23%) |
Nov 16, 2010 | 54.23 | 54.26 | 53.21 | 53.42 | 9,796,661 | -1.06(-1.95%) |
Nov 15, 2010 | 54.49 | 54.77 | 54.35 | 54.48 | 5,422,822 | +0.08(+0.14%) |
Nov 12, 2010 | 54.71 | 54.82 | 53.91 | 54.40 | 7,181,981 | -0.59(-1.07%) |
Nov 11, 2010 | 54.76 | 55.09 | 54.73 | 54.99 | 6,433,511 | +0.14(+0.25%) |
Nov 10, 2010 | 54.56 | 54.91 | 54.27 | 54.85 | 5,817,716 | +0.28(+0.51%) |
Nov 09, 2010 | 54.64 | 54.68 | 54.31 | 54.58 | 6,572,794 | +0.10(+0.19%) |
Nov 08, 2010 | 54.47 | 54.78 | 54.30 | 54.47 | 7,052,078 | -0.24(-0.44%) |
Nov 05, 2010 | 54.78 | 54.78 | 54.37 | 54.71 | 7,606,235 | +0.08(+0.15%) |
Nov 04, 2010 | 54.59 | 54.83 | 54.40 | 54.63 | 8,126,360 | +0.47(+0.87%) |
Nov 03, 2010 | 54.10 | 54.31 | 53.69 | 54.16 | 5,888,231 | +0.07(+0.13%) |
Nov 02, 2010 | 54.09 | 54.34 | 54.00 | 54.09 | 5,354,399 | +0.36(+0.67%) |
Nov 01, 2010 | 53.86 | 54.25 | 53.38 | 53.73 | 7,189,526 | +0.08(+0.14%) |
Oct 29, 2010 | 53.54 | 55.13 | 53.40 | 53.66 | 6,288,673 | +0.20(+0.37%) |
Oct 28, 2010 | 53.62 | 53.66 | 53.21 | 53.46 | 7,752,234 | +0.00(+0.00%) |
Oct 27, 2010 | 54.13 | 54.24 | 53.13 | 53.46 | 12,260,136 | -0.84(-1.55%) |
Oct 25, 2010 | 54.50 | 54.68 | 54.25 | 54.30 | 5,940,428 | +0.10(+0.19%) |
Oct 22, 2010 | 53.85 | 54.33 | 53.71 | 54.20 | 6,122,824 | +0.08(+0.14%) |
Oct 21, 2010 | 54.12 | 54.84 | 54.00 | 54.12 | 11,167,109 | +0.71(+1.33%) |
Oct 20, 2010 | 53.31 | 53.91 | 53.24 | 53.41 | 9,293,339 | +0.29(+0.55%) |
Oct 19, 2010 | 53.18 | 53.56 | 52.91 | 53.12 | 7,574,293 | -0.23(-0.43%) |
Oct 18, 2010 | 53.50 | 53.78 | 53.24 | 53.35 | 7,791,425 | -0.11(-0.21%) |
Oct 15, 2010 | 53.45 | 53.66 | 53.08 | 53.46 | 9,079,454 | +0.30(+0.57%) |
Oct 14, 2010 | 52.28 | 53.19 | 52.21 | 53.15 | 9,599,792 | +0.89(+1.70%) |
Oct 13, 2010 | 52.36 | 52.49 | 52.03 | 52.26 | 6,339,659 | +0.12(+0.22%) |
Oct 12, 2010 | 52.24 | 52.31 | 51.66 | 52.15 | 6,820,522 | -0.01(-0.01%) |
Oct 11, 2010 | 52.44 | 52.61 | 51.93 | 52.15 | 5,302,172 | -0.35(-0.67%) |
Oct 08, 2010 | 52.51 | 52.65 | 52.19 | 52.51 | 5,970,918 | +0.17(+0.32%) |
Oct 07, 2010 | 52.10 | 52.43 | 52.10 | 52.34 | 8,014 | +0.21(+0.40%) |
Oct 06, 2010 | 52.29 | 52.40 | 52.02 | 52.13 | 6,862,619 | -0.18(-0.34%) |
Oct 05, 2010 | 52.02 | 52.41 | 51.92 | 52.31 | 32,011 | +0.60(+1.16%) |
Oct 04, 2010 | 51.69 | 51.84 | 51.33 | 51.71 | 5,658,365 | +0.02(+0.04%) |
Oct 01, 2010 | 51.69 | 51.89 | 51.43 | 51.69 | 10,429,683 | +0.29(+0.55%) |
Sep 30, 2010 | 51.41 | 51.73 | 50.97 | 51.41 | 49,231 | +0.04(+0.08%) |
Sep 29, 2010 | 51.45 | 51.57 | 51.26 | 51.37 | 4,868 | -0.12(-0.24%) |
Sep 28, 2010 | 51.72 | 51.72 | 51.21 | 51.49 | 3,927 | -0.09(-0.17%) |
Sep 27, 2010 | 51.91 | 52.02 | 51.57 | 51.58 | 8,634,297 | -0.23(-0.45%) |
Sep 24, 2010 | 52.02 | 52.05 | 51.71 | 51.82 | 8,475,838 | +0.32(+0.62%) |
Sep 23, 2010 | 51.50 | 52.04 | 51.46 | 51.50 | 1,579 | -0.34(-0.65%) |
Sep 22, 2010 | 52.00 | 52.29 | 51.75 | 51.84 | 7,450,801 | -0.26(-0.50%) |
Sep 21, 2010 | 51.97 | 52.26 | 51.66 | 52.10 | 724 | +0.28(+0.53%) |
Sep 20, 2010 | 51.28 | 51.99 | 51.26 | 51.82 | 6,104,894 | +0.55(+1.06%) |
Sep 17, 2010 | 51.28 | 51.60 | 51.15 | 51.28 | 11,499,710 | -0.27(-0.52%) |
Sep 15, 2010 | 50.86 | 51.63 | 50.86 | 51.55 | 6,593,559 | +0.53(+1.04%) |
Sep 14, 2010 | 51.38 | 51.45 | 50.93 | 51.02 | 289 | -0.43(-0.84%) |
Sep 13, 2010 | 51.92 | 51.98 | 51.06 | 51.45 | 11,379,829 | -0.30(-0.59%) |
Sep 10, 2010 | 51.19 | 51.84 | 51.18 | 51.75 | 10,846,865 | +0.44(+0.86%) |
Sep 09, 2010 | 51.29 | 52.49 | 50.82 | 51.31 | 54,724 | -1.18(-2.25%) |
Sep 08, 2010 | 52.40 | 52.62 | 52.26 | 52.49 | 10,946 | +0.19(+0.37%) |
Sep 07, 2010 | 51.73 | 52.42 | 51.70 | 52.30 | 26,121 | +0.49(+0.95%) |
Sep 03, 2010 | 51.68 | 51.99 | 51.35 | 51.81 | 10,625,531 | +0.05(+0.09%) |
Sep 02, 2010 | 51.57 | 51.79 | 51.26 | 51.76 | 2,263 | +0.33(+0.64%) |
Sep 01, 2010 | 51.00 | 51.47 | 50.86 | 51.43 | 9,778,468 | +1.01(+2.01%) |
Aug 31, 2010 | 50.40 | 50.59 | 50.06 | 50.42 | 22,579 | +0.08(+0.15%) |
Aug 30, 2010 | 50.58 | 50.69 | 50.19 | 50.34 | 6,722,589 | +0.00(+0.00%) |
Aug 27, 2010 | 50.67 | 50.72 | 49.89 | 50.34 | 9,628,832 | +0.19(+0.38%) |
Aug 26, 2010 | 50.46 | 50.51 | 50.07 | 50.15 | 7,617,402 | +0.03(+0.05%) |
Aug 25, 2010 | 49.51 | 50.30 | 49.51 | 50.12 | 6,939 | +0.32(+0.65%) |
Aug 24, 2010 | 49.82 | 50.06 | 49.44 | 49.80 | 63,548 | -0.42(-0.85%) |
Aug 23, 2010 | 50.35 | 50.63 | 50.22 | 50.22 | 7,891,675 | +0.18(+0.36%) |
Aug 20, 2010 | 49.90 | 50.13 | 49.77 | 50.05 | 8,128,188 | +0.08(+0.15%) |
Aug 19, 2010 | 50.09 | 50.26 | 49.61 | 49.97 | 114,676 | -0.19(-0.38%) |
Aug 18, 2010 | 50.15 | 50.55 | 49.85 | 50.16 | 3,713 | +0.02(+0.04%) |
Aug 17, 2010 | 49.36 | 50.43 | 49.13 | 50.14 | 23,966 | +0.98(+1.99%) |
Aug 16, 2010 | 49.14 | 49.39 | 48.99 | 49.16 | 7,207,397 | -0.07(-0.14%) |
Aug 13, 2010 | 49.23 | 49.63 | 49.09 | 49.23 | 8,673,372 | -0.12(-0.24%) |
Aug 12, 2010 | 48.65 | 49.41 | 48.65 | 49.35 | 8,240,067 | +0.32(+0.66%) |
Aug 11, 2010 | 49.31 | 49.52 | 48.96 | 49.02 | 3,771 | -0.71(-1.43%) |
Aug 10, 2010 | 49.74 | 49.98 | 49.29 | 49.74 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.59 | 50.22 | 49.55 | 49.94 | 13,027,363 | +0.81(+1.64%) |
Aug 06, 2010 | 49.13 | 49.17 | 47.95 | 49.13 | 9,894,069 | +0.88(+1.83%) |
Aug 05, 2010 | 48.28 | 48.28 | 47.83 | 48.24 | 7,945,950 | -0.16(-0.34%) |
Aug 04, 2010 | 48.20 | 48.59 | 48.08 | 48.41 | 34,566 | +0.16(+0.34%) |
Aug 03, 2010 | 48.08 | 48.51 | 47.98 | 48.24 | 1,780 | +0.14(+0.28%) |
Aug 02, 2010 | 48.28 | 48.28 | 47.89 | 48.11 | 8,537,528 | +0.36(+0.75%) |
Jul 30, 2010 | 47.75 | 47.92 | 46.97 | 47.75 | 8,748,989 | +0.24(+0.50%) |
Jul 29, 2010 | 48.07 | 48.11 | 47.18 | 47.51 | 1,125 | -0.27(-0.56%) |
Jul 28, 2010 | 47.78 | 48.20 | 47.50 | 47.78 | 2,130 | -0.43(-0.89%) |
Jul 27, 2010 | 48.21 | 48.64 | 47.93 | 48.21 | 2,114 | -0.32(-0.66%) |
Jul 26, 2010 | 47.96 | 48.53 | 47.87 | 48.53 | 8,072,371 | +0.66(+1.39%) |
Jul 23, 2010 | 48.46 | 48.74 | 47.21 | 47.87 | 17,869,828 | -1.03(-2.10%) |
Jul 22, 2010 | 48.29 | 48.99 | 48.29 | 48.89 | 2,625 | +0.88(+1.84%) |
Jul 21, 2010 | 48.57 | 48.62 | 47.70 | 48.01 | 8,373,086 | -0.52(-1.07%) |
Jul 20, 2010 | 48.53 | 48.59 | 47.55 | 48.53 | 7,993,957 | +0.66(+1.37%) |
Jul 19, 2010 | 47.92 | 48.20 | 47.56 | 47.87 | 7,407,414 | -0.02(-0.04%) |
Jul 16, 2010 | 47.90 | 48.81 | 47.84 | 47.90 | 8,733,783 | -0.68(-1.41%) |
Jul 15, 2010 | 48.55 | 48.94 | 48.23 | 48.58 | 7,988,192 | +0.03(+0.06%) |
Jul 14, 2010 | 48.28 | 48.61 | 48.05 | 48.55 | 1,360 | +0.04(+0.08%) |
Jul 13, 2010 | 48.51 | 48.67 | 48.02 | 48.51 | 34,074 | +0.62(+1.29%) |
Jul 12, 2010 | 47.22 | 47.94 | 47.22 | 47.90 | 7,915,756 | +0.49(+1.04%) |
Jul 09, 2010 | 47.40 | 47.48 | 47.08 | 47.40 | 6,590,199 | +0.14(+0.29%) |
Jul 08, 2010 | 46.43 | 47.35 | 46.26 | 47.27 | 32,418 | +1.15(+2.49%) |
Jul 07, 2010 | 45.26 | 46.14 | 45.20 | 46.11 | 9,671,395 | +0.84(+1.86%) |
Jul 06, 2010 | 45.55 | 45.95 | 44.94 | 45.27 | 5,245 | -0.02(-0.05%) |
Jul 02, 2010 | 45.29 | 45.88 | 45.17 | 45.29 | 7,711,696 | -0.39(-0.85%) |
Jul 01, 2010 | 45.69 | 45.81 | 44.72 | 45.68 | 15,952,597 | +0.58(+1.28%) |
Jun 30, 2010 | 45.11 | 45.77 | 45.06 | 45.11 | 38,595 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.74 | 45.26 | 45.48 | 3,025 | -0.69(-1.50%) |
Jun 25, 2010 | 46.17 | 46.77 | 46.14 | 46.17 | 11,751,827 | -0.21(-0.46%) |
Jun 24, 2010 | 46.38 | 46.94 | 46.30 | 46.38 | 17,527 | -0.62(-1.31%) |
Jun 23, 2010 | 47.13 | 47.46 | 46.89 | 47.00 | 7,948,484 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.19 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.12 | 48.28 | 47.78 | 47.88 | 7,598,437 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.23 | 47.81 | 47.85 | 12,876,516 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.51 | 47.97 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.28 | 47.94 | 48.13 | 6,641,942 | -0.08(-0.16%) |
Jun 15, 2010 | 48.21 | 48.27 | 47.83 | 48.21 | 5,303 | +0.75(+1.59%) |
Jun 14, 2010 | 47.90 | 47.92 | 47.46 | 47.46 | 6,608,177 | -0.16(-0.35%) |
Jun 11, 2010 | 47.16 | 47.63 | 47.08 | 47.62 | 7,838,186 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.53 | 47.05 | 47.50 | 34,411 | +0.76(+1.63%) |
Jun 09, 2010 | 47.03 | 47.18 | 46.59 | 46.74 | 13,028,241 | -0.10(-0.22%) |
Jun 08, 2010 | 45.99 | 46.87 | 45.07 | 46.85 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.64 | 46.44 | 45.37 | 45.71 | 14,322,905 | +0.03(+0.08%) |
Jun 04, 2010 | 45.68 | 46.63 | 45.55 | 45.68 | 11,036,651 | -0.79(-1.70%) |
Jun 03, 2010 | 46.43 | 46.74 | 46.18 | 46.46 | 6,428,722 | +0.05(+0.12%) |
Jun 02, 2010 | 45.56 | 46.43 | 45.33 | 46.41 | 8,397,149 | +0.97(+2.12%) |
Jun 01, 2010 | 45.35 | 46.09 | 45.22 | 45.44 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.79 | 46.31 | 45.71 | 45.79 | 10,462,474 | -0.23(-0.49%) |
May 27, 2010 | 45.48 | 46.02 | 45.21 | 46.02 | 14,205,554 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.22 | 44.82 | 44.83 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.22 | 46.07 | 44.96 | 46.07 | 2,208 | +0.12(+0.27%) |
May 24, 2010 | 46.07 | 46.52 | 45.68 | 45.95 | 9,919,842 | -0.14(-0.29%) |
May 21, 2010 | 45.55 | 46.21 | 44.51 | 46.08 | 18,576,462 | +0.14(+0.30%) |
May 20, 2010 | 46.18 | 46.64 | 45.93 | 45.95 | 12,429 | -1.18(-2.51%) |
May 19, 2010 | 47.31 | 47.50 | 46.79 | 47.13 | 11,506,996 | -0.42(-0.89%) |
May 18, 2010 | 47.90 | 48.09 | 47.43 | 47.55 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.71 | 47.10 | 47.63 | 10,996,976 | +0.37(+0.79%) |
May 14, 2010 | 47.26 | 47.84 | 46.93 | 47.26 | 13,418,217 | -0.62(-1.29%) |
May 13, 2010 | 48.02 | 48.42 | 47.84 | 47.88 | 8,438,097 | -0.12(-0.24%) |
May 12, 2010 | 48.03 | 48.18 | 47.64 | 47.99 | 8,327,907 | +0.13(+0.27%) |
May 11, 2010 | 48.23 | 48.28 | 47.81 | 47.86 | 9,880,564 | -0.07(-0.14%) |
May 10, 2010 | 48.04 | 48.15 | 47.71 | 47.93 | 16,055,568 | +1.75(+3.78%) |
May 07, 2010 | 46.87 | 47.08 | 45.78 | 46.19 | 22,508,670 | -2.25(-4.64%) |
May 06, 2010 | 47.84 | 48.55 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.26 | 47.63 | 47.90 | 14,103,480 | -0.07(-0.16%) |
May 04, 2010 | 48.32 | 48.42 | 47.74 | 47.97 | 47,439 | -0.53(-1.09%) |