Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 70.55 | 70.55 | 69.73 | 70.20 | 1,014,728 | -0.26(-0.37%) |
Apr 28, 2011 | 70.69 | 71.85 | 69.58 | 70.46 | 1,437,210 | -0.97(-1.36%) |
Apr 27, 2011 | 70.34 | 71.55 | 70.24 | 71.43 | 1,221,577 | +1.17(+1.67%) |
Apr 26, 2011 | 69.67 | 70.35 | 69.54 | 70.26 | 990,804 | +1.04(+1.50%) |
Apr 25, 2011 | 70.00 | 70.00 | 69.14 | 69.22 | 1,125,979 | -1.12(-1.59%) |
Apr 21, 2011 | 70.86 | 71.19 | 69.65 | 70.34 | 670,914 | -0.21(-0.30%) |
Apr 20, 2011 | 70.24 | 71.19 | 69.94 | 70.55 | 837,000 | +0.91(+1.31%) |
Apr 19, 2011 | 69.32 | 69.74 | 69.07 | 69.64 | 451,876 | +0.48(+0.69%) |
Apr 18, 2011 | 69.12 | 69.42 | 68.72 | 69.16 | 667,666 | -0.59(-0.85%) |
Apr 15, 2011 | 69.40 | 69.99 | 69.24 | 69.75 | 611,808 | +0.56(+0.81%) |
Apr 14, 2011 | 68.84 | 69.32 | 68.63 | 69.19 | 510,994 | +0.15(+0.22%) |
Apr 13, 2011 | 69.49 | 69.52 | 68.91 | 69.04 | 966,308 | -0.29(-0.42%) |
Apr 12, 2011 | 68.60 | 69.47 | 68.52 | 69.33 | 958,684 | +0.53(+0.77%) |
Apr 11, 2011 | 68.84 | 69.09 | 68.60 | 68.80 | 470,814 | +0.03(+0.04%) |
Apr 08, 2011 | 69.06 | 69.07 | 68.41 | 68.77 | 826,571 | -0.01(-0.01%) |
Apr 07, 2011 | 68.64 | 69.27 | 68.46 | 68.78 | 585,784 | -0.07(-0.10%) |
Apr 06, 2011 | 69.39 | 69.64 | 68.55 | 68.85 | 970,479 | -0.22(-0.32%) |
Apr 05, 2011 | 68.38 | 69.14 | 68.38 | 69.07 | 917,670 | +0.43(+0.63%) |
Apr 04, 2011 | 68.70 | 68.94 | 68.32 | 68.64 | 477,531 | -0.04(-0.06%) |
Apr 01, 2011 | 68.41 | 68.89 | 68.05 | 68.68 | 757,601 | +1.04(+1.54%) |
Mar 31, 2011 | 67.16 | 67.88 | 67.15 | 67.64 | 965,856 | +0.46(+0.68%) |
Mar 30, 2011 | 67.61 | 67.76 | 67.11 | 67.18 | 871,338 | -0.17(-0.25%) |
Mar 29, 2011 | 66.82 | 67.41 | 66.61 | 67.35 | 525,530 | +0.39(+0.58%) |
Mar 28, 2011 | 66.58 | 67.21 | 66.58 | 66.96 | 482,519 | +0.44(+0.66%) |
Mar 25, 2011 | 66.55 | 67.05 | 66.31 | 66.52 | 742,429 | +0.07(+0.11%) |
Mar 24, 2011 | 66.39 | 66.59 | 65.97 | 66.45 | 639,097 | +0.28(+0.42%) |
Mar 23, 2011 | 66.06 | 66.37 | 65.24 | 66.17 | 786,730 | -0.10(-0.15%) |
Mar 22, 2011 | 66.43 | 66.50 | 65.79 | 66.27 | 730,120 | -0.06(-0.09%) |
Mar 21, 2011 | 66.39 | 66.55 | 66.26 | 66.33 | 704,812 | +0.56(+0.85%) |
Mar 18, 2011 | 65.81 | 66.25 | 65.48 | 65.77 | 932,784 | +0.43(+0.66%) |
Mar 17, 2011 | 65.50 | 65.80 | 65.10 | 65.34 | 1,023,473 | +0.37(+0.57%) |
Mar 16, 2011 | 65.19 | 66.01 | 64.13 | 64.97 | 1,100,491 | -0.57(-0.87%) |
Mar 15, 2011 | 64.95 | 66.00 | 64.83 | 65.54 | 1,285,122 | -0.98(-1.47%) |
Mar 14, 2011 | 66.57 | 67.31 | 65.88 | 66.52 | 1,138,344 | -0.80(-1.19%) |
Mar 11, 2011 | 67.36 | 68.16 | 66.42 | 67.32 | 861,148 | -0.23(-0.34%) |
Mar 10, 2011 | 68.02 | 68.29 | 67.21 | 67.55 | 788,584 | -0.90(-1.31%) |
Mar 09, 2011 | 69.50 | 69.85 | 67.95 | 68.45 | 1,966,493 | -1.24(-1.78%) |
Mar 08, 2011 | 69.85 | 70.30 | 69.35 | 69.69 | 1,037,017 | -0.09(-0.13%) |
Mar 07, 2011 | 70.79 | 71.13 | 69.35 | 69.78 | 935,408 | -0.72(-1.02%) |
Mar 04, 2011 | 71.16 | 71.32 | 70.00 | 70.50 | 782,133 | -0.96(-1.34%) |
Mar 03, 2011 | 69.10 | 71.61 | 69.10 | 71.46 | 1,410,302 | +2.74(+3.99%) |
Mar 02, 2011 | 68.84 | 69.21 | 68.51 | 68.72 | 886,392 | -0.36(-0.52%) |
Mar 01, 2011 | 69.74 | 70.52 | 68.95 | 69.08 | 967,487 | -0.20(-0.29%) |
Feb 28, 2011 | 69.02 | 69.63 | 68.75 | 69.28 | 1,078,115 | +0.62(+0.90%) |
Feb 25, 2011 | 67.89 | 69.05 | 67.89 | 68.66 | 631,452 | +0.78(+1.15%) |
Feb 24, 2011 | 67.26 | 68.76 | 67.01 | 67.88 | 862,291 | +0.79(+1.18%) |
Feb 23, 2011 | 68.28 | 68.44 | 66.96 | 67.09 | 953,863 | -1.36(-1.99%) |
Feb 22, 2011 | 68.39 | 69.24 | 66.49 | 68.45 | 1,510,088 | -1.55(-2.21%) |
Feb 18, 2011 | 70.59 | 70.72 | 69.80 | 70.00 | 1,270,611 | -0.57(-0.81%) |
Feb 17, 2011 | 70.62 | 70.92 | 70.22 | 70.57 | 472,492 | -0.34(-0.48%) |
Feb 16, 2011 | 70.85 | 71.33 | 70.56 | 70.91 | 735,791 | +0.16(+0.23%) |
Feb 15, 2011 | 71.27 | 71.75 | 70.70 | 70.75 | 979,574 | -0.61(-0.85%) |
Feb 14, 2011 | 69.30 | 71.47 | 69.30 | 71.36 | 980,430 | +2.25(+3.26%) |
Feb 11, 2011 | 68.81 | 69.36 | 68.35 | 69.11 | 587,474 | +0.10(+0.14%) |
Feb 10, 2011 | 68.22 | 69.28 | 68.12 | 69.01 | 571,804 | +0.55(+0.80%) |
Feb 09, 2011 | 68.36 | 68.87 | 68.02 | 68.46 | 540,406 | +0.10(+0.15%) |
Feb 08, 2011 | 67.69 | 68.53 | 67.61 | 68.36 | 739,162 | +0.55(+0.81%) |
Feb 07, 2011 | 67.54 | 67.99 | 67.16 | 67.81 | 1,382,967 | +0.41(+0.61%) |
Feb 04, 2011 | 68.10 | 68.10 | 67.39 | 67.40 | 869,305 | -0.58(-0.85%) |
Feb 03, 2011 | 67.07 | 68.31 | 66.80 | 67.98 | 943,199 | +0.78(+1.16%) |
Feb 02, 2011 | 66.33 | 67.54 | 66.33 | 67.20 | 1,282,923 | +0.30(+0.45%) |
Feb 01, 2011 | 67.90 | 68.06 | 66.27 | 66.90 | 2,644,703 | -0.67(-0.99%) |
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%) |