Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 95.31 | 95.71 | 94.31 | 94.85 | 1,327,993 | -0.46(-0.48%) |
May 23, 2011 | 96.06 | 96.22 | 94.90 | 95.31 | 1,546,752 | -1.80(-1.85%) |
May 20, 2011 | 96.80 | 98.25 | 96.80 | 97.11 | 2,743,887 | +0.39(+0.40%) |
May 19, 2011 | 98.41 | 98.47 | 96.57 | 96.72 | 1,506,319 | -1.04(-1.06%) |
May 18, 2011 | 97.41 | 97.93 | 96.90 | 97.76 | 1,690,636 | +0.19(+0.19%) |
May 17, 2011 | 95.53 | 97.91 | 95.53 | 97.57 | 1,978,061 | +1.43(+1.49%) |
May 16, 2011 | 96.04 | 97.42 | 95.81 | 96.14 | 2,492,853 | -0.47(-0.49%) |
May 13, 2011 | 98.10 | 98.65 | 96.11 | 96.61 | 1,484,520 | -1.63(-1.66%) |
May 12, 2011 | 96.36 | 98.48 | 95.64 | 98.24 | 1,796,671 | +1.65(+1.71%) |
May 11, 2011 | 97.29 | 97.50 | 95.29 | 96.59 | 1,639,500 | -0.75(-0.77%) |
May 10, 2011 | 98.58 | 98.71 | 96.53 | 97.34 | 1,765,813 | -0.76(-0.77%) |
May 09, 2011 | 96.31 | 98.94 | 96.00 | 98.10 | 1,765,963 | +1.98(+2.06%) |
May 06, 2011 | 96.49 | 97.88 | 95.97 | 96.12 | 2,254,232 | +0.65(+0.68%) |
May 05, 2011 | 95.84 | 97.59 | 95.11 | 95.47 | 1,881,759 | -1.01(-1.05%) |
May 04, 2011 | 97.56 | 97.97 | 95.08 | 96.48 | 2,619,560 | -1.51(-1.54%) |
May 03, 2011 | 98.23 | 98.90 | 97.64 | 97.99 | 1,802,791 | -0.68(-0.69%) |
May 02, 2011 | 98.71 | 99.19 | 96.36 | 98.67 | 2,665,793 | +1.02(+1.04%) |
Apr 29, 2011 | 98.89 | 99.31 | 97.14 | 97.65 | 4,231,472 | -1.32(-1.33%) |
Apr 28, 2011 | 99.67 | 99.78 | 98.08 | 98.97 | 3,355,306 | -0.52(-0.52%) |
Apr 27, 2011 | 102.06 | 102.88 | 98.96 | 99.49 | 3,937,257 | -2.31(-2.27%) |
Apr 26, 2011 | 99.78 | 106.19 | 99.40 | 101.80 | 5,167,196 | +1.52(+1.52%) |
Apr 25, 2011 | 99.96 | 100.43 | 99.22 | 100.28 | 5,867,146 | +0.58(+0.58%) |
Apr 21, 2011 | 100.00 | 106.99 | 99.30 | 99.70 | 16,449,681 | +13.13(+15.17%) |
Apr 20, 2011 | 84.41 | 86.57 | 84.41 | 86.57 | 2,784,310 | +2.58(+3.07%) |
Apr 19, 2011 | 82.88 | 83.99 | 82.61 | 83.99 | 1,945,852 | +1.38(+1.67%) |
Apr 18, 2011 | 82.21 | 82.75 | 81.26 | 82.61 | 2,179,112 | -0.35(-0.42%) |
Apr 15, 2011 | 82.23 | 83.10 | 81.24 | 82.96 | 2,312,668 | +0.77(+0.94%) |
Apr 14, 2011 | 80.41 | 82.23 | 79.93 | 82.19 | 2,958,756 | +1.23(+1.52%) |
Apr 13, 2011 | 78.19 | 81.01 | 78.19 | 80.96 | 3,993,155 | +2.77(+3.54%) |
Apr 12, 2011 | 78.99 | 79.23 | 78.16 | 78.19 | 2,744,296 | -0.36(-0.46%) |
Apr 11, 2011 | 76.71 | 78.75 | 76.40 | 78.55 | 6,893,371 | +5.26(+7.18%) |
Apr 08, 2011 | 73.37 | 73.66 | 72.97 | 73.29 | 1,428,896 | +0.26(+0.36%) |
Apr 07, 2011 | 73.32 | 73.95 | 72.70 | 73.03 | 1,589,557 | -0.57(-0.77%) |
Apr 06, 2011 | 73.57 | 74.20 | 73.40 | 73.60 | 1,353,390 | +0.35(+0.48%) |
Apr 05, 2011 | 72.90 | 73.99 | 72.90 | 73.25 | 1,484,067 | -0.02(-0.03%) |
Apr 04, 2011 | 73.25 | 73.32 | 72.97 | 73.27 | 1,083,196 | +0.31(+0.42%) |
Apr 01, 2011 | 73.59 | 73.66 | 72.80 | 72.96 | 1,925,666 | -0.51(-0.69%) |
Mar 31, 2011 | 71.95 | 73.53 | 71.90 | 73.47 | 2,508,524 | +1.57(+2.18%) |
Mar 30, 2011 | 71.90 | 72.20 | 71.45 | 71.90 | 2,167,082 | +0.80(+1.13%) |
Mar 29, 2011 | 70.41 | 71.24 | 70.39 | 71.10 | 1,394,628 | +0.56(+0.79%) |
Mar 28, 2011 | 71.17 | 71.32 | 70.38 | 70.54 | 1,243,771 | -0.66(-0.93%) |
Mar 25, 2011 | 71.55 | 71.93 | 71.20 | 71.20 | 1,481,986 | -0.07(-0.10%) |
Mar 24, 2011 | 70.17 | 71.45 | 69.65 | 71.27 | 1,348,340 | +1.20(+1.71%) |
Mar 23, 2011 | 69.72 | 70.31 | 69.19 | 70.07 | 1,458,123 | +0.31(+0.44%) |
Mar 22, 2011 | 69.58 | 70.12 | 69.13 | 69.76 | 1,794,196 | +0.15(+0.22%) |
Mar 21, 2011 | 70.17 | 70.54 | 69.53 | 69.61 | 1,506,125 | +0.08(+0.12%) |
Mar 18, 2011 | 69.43 | 70.26 | 69.25 | 69.53 | 2,609,150 | +0.28(+0.40%) |
Mar 17, 2011 | 69.40 | 69.71 | 69.12 | 69.25 | 1,164,462 | +0.55(+0.80%) |
Mar 16, 2011 | 69.14 | 69.68 | 68.31 | 68.70 | 2,216,732 | -0.86(-1.24%) |
Mar 15, 2011 | 69.27 | 69.94 | 68.81 | 69.56 | 1,608,493 | -1.09(-1.54%) |
Mar 14, 2011 | 70.46 | 71.50 | 70.11 | 70.65 | 1,546,406 | -0.35(-0.49%) |
Mar 11, 2011 | 70.62 | 71.34 | 70.47 | 71.00 | 1,321,317 | +0.40(+0.57%) |
Mar 10, 2011 | 71.05 | 71.41 | 70.10 | 70.60 | 1,631,952 | -1.14(-1.59%) |
Mar 09, 2011 | 71.33 | 71.83 | 70.99 | 71.74 | 1,031,812 | +0.14(+0.20%) |
Mar 08, 2011 | 71.31 | 72.00 | 70.83 | 71.60 | 1,688,366 | +0.36(+0.51%) |
Mar 07, 2011 | 71.41 | 71.88 | 70.45 | 71.24 | 1,999,148 | +0.09(+0.13%) |
Mar 04, 2011 | 71.25 | 71.76 | 70.63 | 71.15 | 1,387,398 | -0.27(-0.38%) |
Mar 03, 2011 | 70.05 | 71.95 | 70.04 | 71.42 | 1,815,492 | +1.42(+2.03%) |
Mar 02, 2011 | 69.73 | 70.46 | 69.00 | 70.00 | 1,938,681 | -0.18(-0.26%) |
Mar 01, 2011 | 68.41 | 70.73 | 68.26 | 70.18 | 3,840,798 | +1.78(+2.60%) |
Feb 28, 2011 | 67.80 | 68.50 | 67.74 | 68.40 | 2,026,908 | +0.62(+0.91%) |
Feb 25, 2011 | 67.42 | 68.25 | 67.35 | 67.78 | 1,394,763 | +0.52(+0.77%) |
Feb 24, 2011 | 67.23 | 67.72 | 66.79 | 67.26 | 1,952,486 | +0.50(+0.75%) |
Feb 23, 2011 | 67.17 | 67.64 | 66.75 | 66.76 | 2,355,371 | -0.33(-0.49%) |
Feb 22, 2011 | 67.29 | 68.18 | 67.07 | 67.09 | 1,974,535 | -0.55(-0.81%) |
Feb 18, 2011 | 67.54 | 67.87 | 67.13 | 67.64 | 1,881,909 | -0.01(-0.01%) |
Feb 17, 2011 | 67.01 | 67.95 | 66.69 | 67.65 | 1,092,897 | +0.29(+0.43%) |
Feb 16, 2011 | 67.17 | 67.48 | 66.83 | 67.36 | 1,589,886 | +0.27(+0.40%) |
Feb 15, 2011 | 66.88 | 67.19 | 66.71 | 67.09 | 2,147,377 | -0.18(-0.27%) |
Feb 14, 2011 | 65.66 | 67.29 | 65.66 | 67.27 | 1,767,581 | +1.44(+2.19%) |
Feb 11, 2011 | 65.85 | 66.11 | 65.39 | 65.83 | 1,258,091 | -0.39(-0.59%) |
Feb 10, 2011 | 66.00 | 66.35 | 65.83 | 66.22 | 1,591,577 | +0.22(+0.34%) |
Feb 09, 2011 | 65.98 | 66.13 | 65.48 | 66.00 | 2,108,337 | -0.16(-0.23%) |
Feb 08, 2011 | 65.14 | 66.16 | 64.77 | 66.15 | 1,804,737 | +0.90(+1.38%) |
Feb 07, 2011 | 65.88 | 66.13 | 65.20 | 65.25 | 1,586,108 | -0.68(-1.03%) |
Feb 04, 2011 | 65.64 | 65.93 | 64.61 | 65.93 | 1,641,108 | +0.35(+0.53%) |
Feb 03, 2011 | 66.17 | 66.21 | 65.12 | 65.58 | 1,442,396 | -0.57(-0.86%) |
Feb 02, 2011 | 65.28 | 66.28 | 64.92 | 66.15 | 1,541,082 | +0.66(+1.01%) |
Feb 01, 2011 | 67.75 | 68.00 | 65.13 | 65.49 | 4,035,165 | +0.02(+0.03%) |
Jan 31, 2011 | 65.57 | 65.94 | 64.28 | 65.47 | 2,181,183 | +0.39(+0.60%) |
Jan 28, 2011 | 67.30 | 67.48 | 64.85 | 65.08 | 2,318,127 | -2.01(-3.00%) |
Jan 27, 2011 | 67.34 | 67.61 | 67.08 | 67.09 | 1,339,409 | -0.41(-0.61%) |
Jan 26, 2011 | 67.02 | 67.86 | 66.65 | 67.50 | 1,642,896 | +0.66(+0.99%) |
Jan 25, 2011 | 67.07 | 67.24 | 66.49 | 66.84 | 1,966,488 | -0.30(-0.45%) |
Jan 24, 2011 | 66.66 | 68.25 | 66.54 | 67.14 | 1,751,630 | +0.37(+0.55%) |
Jan 21, 2011 | 66.59 | 67.34 | 66.27 | 66.77 | 3,451,888 | -2.01(-2.92%) |
Jan 20, 2011 | 66.36 | 68.99 | 66.36 | 68.78 | 3,187,520 | +2.54(+3.83%) |
Jan 19, 2011 | 66.79 | 66.84 | 65.91 | 66.24 | 1,551,677 | -0.77(-1.15%) |
Jan 18, 2011 | 66.55 | 67.11 | 66.00 | 67.01 | 2,137,909 | +0.44(+0.66%) |
Jan 14, 2011 | 67.31 | 67.50 | 66.46 | 66.57 | 1,626,801 | -0.95(-1.41%) |
Jan 13, 2011 | 67.43 | 67.79 | 67.19 | 67.52 | 1,471,240 | +0.12(+0.18%) |
Jan 12, 2011 | 67.90 | 67.90 | 67.20 | 67.40 | 1,272,014 | -0.90(-1.32%) |
Jan 11, 2011 | 66.99 | 68.33 | 66.79 | 68.30 | 1,602,096 | +1.40(+2.09%) |
Jan 10, 2011 | 66.92 | 67.33 | 66.70 | 66.90 | 1,053,306 | -0.48(-0.71%) |
Jan 07, 2011 | 67.55 | 67.59 | 66.96 | 67.38 | 1,097,212 | +0.12(+0.18%) |
Jan 06, 2011 | 66.64 | 67.71 | 66.63 | 67.26 | 1,558,958 | +0.58(+0.87%) |
Jan 05, 2011 | 66.15 | 67.04 | 65.96 | 66.68 | 2,440,686 | +0.28(+0.42%) |
Jan 04, 2011 | 67.00 | 67.01 | 65.80 | 66.40 | 1,964,739 | -0.80(-1.19%) |
Jan 03, 2011 | 67.68 | 68.14 | 66.97 | 67.20 | 1,791,866 | +0.15(+0.22%) |
Dec 31, 2010 | 66.83 | 67.25 | 66.45 | 67.05 | 1,146,412 | +0.25(+0.37%) |
Dec 30, 2010 | 66.45 | 66.97 | 66.45 | 66.80 | 1,031,373 | +0.16(+0.24%) |
Dec 29, 2010 | 66.87 | 66.95 | 66.59 | 66.64 | 752,596 | +0.00(+0.00%) |
Dec 28, 2010 | 66.86 | 67.20 | 66.53 | 66.64 | 866,341 | -0.28(-0.42%) |
Dec 27, 2010 | 67.19 | 67.29 | 66.36 | 66.92 | 959,297 | -0.30(-0.45%) |
Dec 23, 2010 | 67.54 | 67.73 | 67.02 | 67.22 | 1,229,307 | -0.48(-0.71%) |
Dec 22, 2010 | 68.06 | 68.25 | 67.62 | 67.70 | 1,079,393 | -0.52(-0.76%) |
Dec 21, 2010 | 68.21 | 68.48 | 68.00 | 68.22 | 1,041,128 | +0.24(+0.35%) |
Dec 20, 2010 | 68.24 | 68.38 | 67.31 | 67.98 | 1,667,339 | -0.16(-0.23%) |
Dec 17, 2010 | 67.91 | 68.60 | 67.75 | 68.14 | 4,461,750 | +0.22(+0.32%) |
Dec 16, 2010 | 65.95 | 68.00 | 65.84 | 67.92 | 1,967,721 | +1.86(+2.82%) |
Dec 15, 2010 | 65.44 | 66.27 | 65.29 | 66.06 | 2,649,451 | +0.32(+0.49%) |
Dec 14, 2010 | 66.14 | 66.31 | 65.52 | 65.74 | 2,164,824 | -0.15(-0.23%) |
Dec 13, 2010 | 66.19 | 66.42 | 65.79 | 65.89 | 1,794,751 | -0.41(-0.62%) |
Dec 10, 2010 | 66.30 | 66.70 | 66.21 | 66.30 | 1,786,145 | -0.07(-0.11%) |
Dec 09, 2010 | 65.05 | 66.79 | 65.00 | 66.37 | 2,839,092 | -0.99(-1.47%) |
Dec 08, 2010 | 67.30 | 67.63 | 67.03 | 67.36 | 1,639,620 | +0.25(+0.37%) |
Dec 07, 2010 | 67.20 | 67.27 | 66.82 | 67.11 | 1,722,098 | +0.40(+0.60%) |
Dec 06, 2010 | 66.84 | 67.08 | 66.28 | 66.71 | 1,023,489 | -0.29(-0.43%) |
Dec 03, 2010 | 66.93 | 67.31 | 66.56 | 67.00 | 1,466,562 | -0.08(-0.12%) |
Dec 02, 2010 | 65.51 | 67.09 | 65.35 | 67.08 | 1,707,790 | +1.71(+2.62%) |
Dec 01, 2010 | 64.89 | 66.07 | 64.63 | 65.37 | 2,421,860 | +1.40(+2.19%) |
Nov 30, 2010 | 64.06 | 64.54 | 63.85 | 63.97 | 3,321,130 | -0.75(-1.16%) |
Nov 29, 2010 | 64.80 | 65.00 | 63.77 | 64.72 | 1,578,179 | -0.61(-0.93%) |
Nov 26, 2010 | 65.00 | 65.52 | 64.85 | 65.33 | 673,384 | +0.00(+0.00%) |
Nov 24, 2010 | 64.45 | 65.33 | 65.33 | 65.33 | 1,619,078 | +1.51(+2.37%) |
Nov 23, 2010 | 64.57 | 64.81 | 63.58 | 63.82 | 1,608,383 | -1.04(-1.60%) |
Nov 22, 2010 | 64.85 | 65.39 | 64.22 | 64.86 | 1,324,677 | -0.05(-0.08%) |
Nov 19, 2010 | 64.88 | 65.44 | 64.62 | 64.91 | 2,030,663 | +0.13(+0.20%) |
Nov 18, 2010 | 64.62 | 65.60 | 64.52 | 64.78 | 1,667,746 | +0.26(+0.40%) |
Nov 17, 2010 | 64.26 | 64.92 | 63.94 | 64.52 | 1,466,618 | +0.19(+0.30%) |
Nov 16, 2010 | 63.56 | 65.53 | 63.56 | 64.33 | 1,950,539 | -1.13(-1.73%) |
Nov 15, 2010 | 64.85 | 66.43 | 64.74 | 65.46 | 2,652,871 | +0.96(+1.49%) |
Nov 12, 2010 | 64.22 | 64.61 | 63.56 | 64.50 | 2,213,273 | -0.23(-0.36%) |
Nov 11, 2010 | 64.70 | 65.43 | 64.22 | 64.73 | 2,513,652 | -0.22(-0.34%) |
Nov 10, 2010 | 63.28 | 64.97 | 62.99 | 64.95 | 4,249,289 | +1.56(+2.46%) |
Nov 09, 2010 | 62.91 | 63.41 | 62.72 | 63.39 | 2,558,793 | +0.36(+0.57%) |
Nov 08, 2010 | 62.45 | 63.17 | 62.12 | 63.03 | 1,983,406 | +0.25(+0.40%) |
Nov 05, 2010 | 62.49 | 62.80 | 61.82 | 62.78 | 2,736,039 | +0.28(+0.45%) |
Nov 04, 2010 | 62.32 | 62.98 | 61.82 | 62.50 | 3,722,897 | -0.50(-0.79%) |
Nov 03, 2010 | 63.09 | 63.33 | 62.67 | 63.00 | 2,673,208 | +0.00(+0.00%) |
Nov 02, 2010 | 63.16 | 63.32 | 62.59 | 63.00 | 1,818,472 | +0.45(+0.72%) |
Nov 01, 2010 | 62.89 | 63.50 | 62.41 | 62.55 | 2,263,301 | -0.16(-0.26%) |
Oct 29, 2010 | 63.58 | 64.06 | 62.63 | 62.71 | 3,423,042 | -1.14(-1.79%) |
Oct 28, 2010 | 62.60 | 64.92 | 62.26 | 63.85 | 5,745,659 | +1.37(+2.19%) |
Oct 27, 2010 | 59.76 | 62.62 | 59.66 | 62.48 | 3,934,791 | +2.58(+4.31%) |
Oct 25, 2010 | 59.13 | 60.19 | 59.01 | 59.90 | 3,173,511 | +1.15(+1.96%) |
Oct 22, 2010 | 58.54 | 58.97 | 58.15 | 58.75 | 1,348,550 | +0.44(+0.75%) |
Oct 21, 2010 | 58.52 | 58.75 | 57.58 | 58.31 | 1,527,558 | -0.35(-0.60%) |
Oct 20, 2010 | 58.02 | 59.21 | 57.73 | 58.66 | 2,187,017 | +0.39(+0.67%) |
Oct 19, 2010 | 58.39 | 58.88 | 57.73 | 58.27 | 2,128,808 | -0.26(-0.44%) |
Oct 18, 2010 | 57.38 | 58.55 | 57.26 | 58.53 | 1,592,030 | +0.87(+1.51%) |
Oct 15, 2010 | 57.24 | 57.67 | 56.67 | 57.66 | 2,367,369 | +0.68(+1.19%) |
Oct 14, 2010 | 56.93 | 57.24 | 56.49 | 56.98 | 1,461,417 | -0.21(-0.37%) |
Oct 13, 2010 | 56.99 | 57.49 | 56.73 | 57.19 | 1,367,386 | +0.26(+0.46%) |
Oct 12, 2010 | 57.06 | 57.10 | 55.98 | 56.93 | 1,755,665 | -0.13(-0.23%) |
Oct 11, 2010 | 57.49 | 57.64 | 56.83 | 57.06 | 1,317,163 | -0.53(-0.92%) |
Oct 08, 2010 | 57.05 | 58.20 | 56.92 | 57.59 | 2,185,332 | +0.35(+0.61%) |
Oct 07, 2010 | 56.63 | 57.38 | 56.22 | 57.24 | 1,490,168 | +0.61(+1.08%) |
Oct 06, 2010 | 57.32 | 57.34 | 56.20 | 56.63 | 2,118,920 | -0.90(-1.56%) |
Oct 05, 2010 | 56.99 | 57.86 | 56.66 | 57.53 | 2,021,562 | +0.87(+1.54%) |
Oct 04, 2010 | 56.75 | 57.49 | 56.41 | 56.66 | 2,501,390 | +0.13(+0.23%) |
Oct 01, 2010 | 56.00 | 56.55 | 55.63 | 56.53 | 2,598,986 | +0.41(+0.73%) |
Sep 30, 2010 | 55.71 | 56.34 | 55.47 | 56.12 | 2,943,335 | +0.76(+1.37%) |
Sep 29, 2010 | 55.48 | 55.74 | 54.93 | 55.36 | 2,482,174 | -0.06(-0.11%) |
Sep 28, 2010 | 55.17 | 56.20 | 54.38 | 55.42 | 2,834,531 | +0.63(+1.15%) |
Sep 27, 2010 | 56.25 | 56.33 | 54.74 | 54.79 | 2,293,951 | -1.63(-2.89%) |
Sep 24, 2010 | 55.77 | 56.78 | 55.66 | 56.42 | 2,947,037 | +1.18(+2.14%) |
Sep 23, 2010 | 54.62 | 55.80 | 54.13 | 55.24 | 3,206,804 | +0.38(+0.69%) |
Sep 22, 2010 | 54.80 | 56.10 | 54.48 | 54.86 | 8,028,351 | -3.37(-5.79%) |
Sep 21, 2010 | 57.64 | 58.28 | 57.21 | 58.23 | 2,373,159 | +0.43(+0.74%) |
Sep 20, 2010 | 58.00 | 58.22 | 57.26 | 57.80 | 2,352,794 | -0.12(-0.21%) |
Sep 17, 2010 | 57.76 | 58.33 | 57.55 | 57.92 | 3,226,768 | -0.50(-0.86%) |
Sep 15, 2010 | 57.45 | 58.52 | 57.45 | 58.42 | 1,813,969 | +0.51(+0.88%) |
Sep 14, 2010 | 57.50 | 58.09 | 57.33 | 57.91 | 1,549,089 | +0.10(+0.17%) |
Sep 13, 2010 | 57.85 | 58.00 | 57.47 | 57.81 | 1,464,016 | +0.13(+0.23%) |
Sep 10, 2010 | 57.26 | 57.86 | 56.95 | 57.68 | 1,145,298 | +0.67(+1.18%) |
Sep 09, 2010 | 57.23 | 57.44 | 56.60 | 57.01 | 2,217,374 | -0.14(-0.24%) |
Sep 08, 2010 | 56.30 | 57.27 | 56.28 | 57.15 | 2,203,811 | +1.01(+1.80%) |
Sep 07, 2010 | 55.98 | 56.44 | 55.67 | 56.14 | 2,494,523 | -0.10(-0.18%) |
Sep 03, 2010 | 55.66 | 56.25 | 55.35 | 56.24 | 1,490,935 | +0.99(+1.79%) |
Sep 02, 2010 | 55.23 | 55.49 | 54.66 | 55.25 | 1,358,173 | -0.06(-0.11%) |
Sep 01, 2010 | 54.48 | 55.63 | 53.97 | 55.31 | 1,559,847 | +1.51(+2.81%) |
Aug 31, 2010 | 53.80 | 54.30 | 53.24 | 53.80 | 2,015,444 | -0.12(-0.22%) |
Aug 30, 2010 | 54.32 | 54.83 | 53.76 | 53.92 | 1,325,069 | -0.68(-1.25%) |
Aug 27, 2010 | 54.00 | 54.92 | 53.14 | 54.60 | 1,704,375 | +0.69(+1.28%) |
Aug 26, 2010 | 55.50 | 55.50 | 53.82 | 53.91 | 2,401,290 | -1.46(-2.64%) |
Aug 25, 2010 | 53.68 | 55.73 | 53.59 | 55.37 | 3,217,806 | +1.53(+2.84%) |
Aug 24, 2010 | 54.67 | 54.69 | 53.60 | 53.84 | 1,780,552 | -1.07(-1.95%) |
Aug 23, 2010 | 55.47 | 56.09 | 54.75 | 54.91 | 1,166,541 | -0.47(-0.85%) |
Aug 20, 2010 | 55.17 | 55.66 | 54.52 | 55.38 | 2,368,427 | +0.32(+0.58%) |
Aug 19, 2010 | 56.21 | 56.28 | 54.68 | 55.06 | 2,325,923 | -1.46(-2.58%) |
Aug 18, 2010 | 56.27 | 57.13 | 55.85 | 56.52 | 1,628,916 | -0.39(-0.69%) |
Aug 17, 2010 | 56.25 | 57.38 | 55.88 | 56.91 | 1,954,229 | +1.06(+1.90%) |
Aug 16, 2010 | 55.79 | 56.03 | 55.16 | 55.85 | 1,725,385 | -0.09(-0.16%) |
Aug 13, 2010 | 56.08 | 56.43 | 55.68 | 55.94 | 2,015,393 | -0.67(-1.18%) |
Aug 12, 2010 | 55.14 | 57.06 | 55.14 | 56.61 | 2,313,022 | +0.81(+1.45%) |
Aug 11, 2010 | 57.15 | 57.37 | 55.58 | 55.80 | 2,862,551 | -2.06(-3.56%) |
Aug 10, 2010 | 57.20 | 58.16 | 56.28 | 57.86 | 1,876,922 | +0.28(+0.49%) |
Aug 09, 2010 | 57.88 | 57.88 | 57.21 | 57.58 | 1,382,130 | -0.08(-0.14%) |
Aug 06, 2010 | 56.62 | 57.73 | 56.03 | 57.66 | 2,118,059 | +0.50(+0.87%) |
Aug 05, 2010 | 57.10 | 57.55 | 56.77 | 57.16 | 1,959,547 | -0.23(-0.40%) |
Aug 04, 2010 | 57.23 | 57.90 | 56.85 | 57.39 | 2,730,686 | +0.05(+0.09%) |
Aug 03, 2010 | 57.25 | 57.87 | 56.96 | 57.34 | 3,251,847 | +0.15(+0.26%) |
Aug 02, 2010 | 56.59 | 57.32 | 56.45 | 57.19 | 2,665,101 | +1.31(+2.34%) |
Jul 30, 2010 | 54.62 | 56.30 | 54.20 | 55.88 | 5,113,391 | -0.65(-1.15%) |
Jul 29, 2010 | 56.36 | 57.00 | 55.46 | 56.53 | 3,653,138 | +0.61(+1.09%) |
Jul 28, 2010 | 57.58 | 57.75 | 55.89 | 55.92 | 7,050,113 | -1.83(-3.17%) |
Jul 27, 2010 | 57.61 | 58.06 | 56.63 | 57.75 | 5,557,874 | -0.14(-0.24%) |
Jul 26, 2010 | 53.91 | 58.16 | 53.91 | 57.89 | 7,694,102 | +4.42(+8.27%) |
Jul 23, 2010 | 55.88 | 56.48 | 52.40 | 53.47 | 7,235,481 | -2.70(-4.81%) |
Jul 22, 2010 | 55.18 | 56.49 | 55.11 | 56.17 | 3,925,131 | +1.20(+2.18%) |
Jul 21, 2010 | 54.15 | 56.40 | 53.59 | 54.97 | 6,490,155 | +0.95(+1.76%) |
Jul 20, 2010 | 52.65 | 54.13 | 51.74 | 54.02 | 4,670,416 | +0.84(+1.58%) |
Jul 19, 2010 | 52.06 | 53.32 | 51.77 | 53.18 | 2,853,056 | +1.32(+2.55%) |
Jul 16, 2010 | 53.29 | 53.78 | 51.84 | 51.86 | 3,174,870 | -1.57(-2.94%) |
Jul 15, 2010 | 52.99 | 53.58 | 52.62 | 53.43 | 2,425,904 | +0.46(+0.87%) |
Jul 14, 2010 | 52.40 | 53.00 | 52.29 | 52.97 | 1,766,013 | +0.29(+0.55%) |
Jul 13, 2010 | 51.87 | 52.96 | 51.86 | 52.68 | 2,178,030 | +1.02(+1.97%) |
Jul 12, 2010 | 51.09 | 52.00 | 51.05 | 51.66 | 1,949,093 | -0.05(-0.10%) |
Jul 09, 2010 | 51.09 | 51.77 | 50.75 | 51.71 | 2,697,350 | +0.86(+1.69%) |
Jul 08, 2010 | 49.96 | 51.00 | 49.85 | 50.85 | 2,883,324 | +1.01(+2.03%) |
Jul 07, 2010 | 48.35 | 49.91 | 48.18 | 49.84 | 2,653,827 | +1.46(+3.02%) |
Jul 06, 2010 | 49.68 | 49.68 | 48.09 | 48.38 | 4,233,614 | -1.04(-2.10%) |
Jul 02, 2010 | 47.50 | 50.91 | 47.50 | 49.42 | 9,247,551 | +2.69(+5.76%) |
Jul 01, 2010 | 47.70 | 47.76 | 46.15 | 46.73 | 4,042,415 | -0.72(-1.52%) |
Jun 30, 2010 | 48.51 | 49.05 | 47.43 | 47.45 | 3,765,496 | -1.25(-2.57%) |
Jun 29, 2010 | 49.04 | 49.09 | 48.09 | 48.70 | 2,694,881 | -0.87(-1.76%) |
Jun 25, 2010 | 49.50 | 50.28 | 49.18 | 49.57 | 8,681,162 | +0.19(+0.38%) |
Jun 24, 2010 | 49.46 | 49.88 | 49.07 | 49.38 | 1,879,881 | -0.31(-0.62%) |
Jun 23, 2010 | 49.44 | 49.88 | 49.22 | 49.69 | 1,805,400 | +0.15(+0.30%) |
Jun 22, 2010 | 49.73 | 50.55 | 49.46 | 49.54 | 2,456,691 | +0.05(+0.10%) |
Jun 21, 2010 | 50.02 | 50.28 | 49.39 | 49.49 | 2,624,241 | -0.37(-0.74%) |
Jun 18, 2010 | 49.12 | 50.15 | 49.10 | 49.86 | 5,777,602 | +0.85(+1.73%) |
Jun 17, 2010 | 48.22 | 49.09 | 48.22 | 49.01 | 2,753,890 | +0.66(+1.37%) |
Jun 16, 2010 | 47.92 | 48.47 | 47.77 | 48.35 | 1,993,160 | +0.23(+0.48%) |
Jun 15, 2010 | 47.12 | 48.18 | 46.93 | 48.12 | 3,091,385 | +1.33(+2.84%) |
Jun 14, 2010 | 46.43 | 47.48 | 46.38 | 46.79 | 3,086,984 | +0.57(+1.23%) |
Jun 11, 2010 | 47.39 | 47.62 | 45.96 | 46.22 | 5,929,648 | -1.92(-3.99%) |
Jun 10, 2010 | 47.72 | 48.26 | 47.29 | 48.14 | 2,931,496 | +1.06(+2.25%) |
Jun 09, 2010 | 47.10 | 47.80 | 46.37 | 47.08 | 2,906,726 | +0.23(+0.49%) |
Jun 08, 2010 | 48.20 | 48.23 | 46.56 | 46.85 | 4,021,154 | -0.79(-1.66%) |
Jun 07, 2010 | 48.05 | 48.27 | 47.63 | 47.64 | 2,879,049 | -0.20(-0.42%) |
Jun 04, 2010 | 48.50 | 48.84 | 47.77 | 47.84 | 3,968,839 | -1.41(-2.86%) |
Jun 03, 2010 | 48.25 | 49.34 | 48.09 | 49.25 | 3,064,499 | +0.90(+1.86%) |
Jun 02, 2010 | 47.20 | 48.43 | 46.98 | 48.35 | 3,027,144 | +1.13(+2.39%) |