Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 63.73 | 64.85 | 63.65 | 64.02 | 3,524,936 | +1.03(+1.63%) |
May 23, 2011 | 63.04 | 63.49 | 62.63 | 63.00 | 3,729,352 | -1.42(-2.21%) |
May 20, 2011 | 64.19 | 64.97 | 63.73 | 64.42 | 4,920,353 | -0.13(-0.20%) |
May 19, 2011 | 64.51 | 64.87 | 63.66 | 64.55 | 4,538,557 | +0.74(+1.15%) |
May 18, 2011 | 62.57 | 64.45 | 62.24 | 63.81 | 4,660,639 | +1.43(+2.29%) |
May 17, 2011 | 61.41 | 62.49 | 61.01 | 62.38 | 4,457,014 | +0.72(+1.17%) |
May 16, 2011 | 62.30 | 63.33 | 61.47 | 61.66 | 4,385,738 | -0.98(-1.57%) |
May 13, 2011 | 63.79 | 63.93 | 62.38 | 62.65 | 3,944,588 | -0.50(-0.79%) |
May 12, 2011 | 63.27 | 63.94 | 62.18 | 63.14 | 5,210,098 | -0.57(-0.90%) |
May 11, 2011 | 65.43 | 65.43 | 63.45 | 63.71 | 4,682,832 | -2.15(-3.26%) |
May 10, 2011 | 65.97 | 66.24 | 64.86 | 65.86 | 5,196,848 | -0.23(-0.35%) |
May 09, 2011 | 64.72 | 66.38 | 64.48 | 66.10 | 4,675,849 | +2.05(+3.20%) |
May 06, 2011 | 64.96 | 66.10 | 63.13 | 64.05 | 7,333,380 | +0.79(+1.24%) |
May 05, 2011 | 63.34 | 64.95 | 62.46 | 63.26 | 8,422,290 | -0.75(-1.18%) |
May 04, 2011 | 65.85 | 65.91 | 63.39 | 64.01 | 9,763,894 | -1.98(-3.01%) |
May 03, 2011 | 68.53 | 68.65 | 65.78 | 66.00 | 6,444,663 | -3.08(-4.46%) |
May 02, 2011 | 68.98 | 69.17 | 68.63 | 69.08 | 5,450,414 | -1.98(-2.79%) |
Apr 29, 2011 | 69.39 | 71.47 | 69.39 | 71.06 | 4,563,418 | +1.67(+2.41%) |
Apr 28, 2011 | 69.48 | 70.09 | 68.62 | 69.39 | 4,040,604 | +0.99(+1.45%) |
Apr 27, 2011 | 69.57 | 70.11 | 68.02 | 68.40 | 8,078,856 | +1.71(+2.57%) |
Apr 26, 2011 | 66.27 | 66.90 | 65.81 | 66.69 | 2,949,216 | +0.55(+0.84%) |
Apr 25, 2011 | 66.70 | 66.80 | 65.83 | 66.14 | 1,914,335 | -0.56(-0.84%) |
Apr 21, 2011 | 66.54 | 67.05 | 65.85 | 66.70 | 2,557,071 | +0.11(+0.16%) |
Apr 20, 2011 | 66.38 | 66.67 | 66.00 | 66.59 | 2,747,503 | +1.65(+2.53%) |
Apr 19, 2011 | 63.83 | 65.07 | 63.44 | 64.95 | 2,931,054 | +1.12(+1.75%) |
Apr 18, 2011 | 64.02 | 64.36 | 63.34 | 63.83 | 3,575,967 | -1.38(-2.12%) |
Apr 15, 2011 | 65.63 | 65.84 | 64.91 | 65.21 | 5,295,704 | -0.64(-0.97%) |
Apr 14, 2011 | 65.62 | 66.02 | 65.02 | 65.85 | 3,667,048 | -0.02(-0.03%) |
Apr 13, 2011 | 66.62 | 67.21 | 64.86 | 65.86 | 7,109,815 | -0.53(-0.80%) |
Apr 12, 2011 | 66.83 | 66.91 | 65.11 | 66.39 | 5,060,031 | -1.22(-1.80%) |
Apr 11, 2011 | 69.42 | 69.91 | 67.41 | 67.61 | 3,296,782 | -2.03(-2.92%) |
Apr 08, 2011 | 70.41 | 70.68 | 69.29 | 69.64 | 3,401,592 | -0.24(-0.34%) |
Apr 07, 2011 | 70.59 | 70.73 | 68.96 | 69.88 | 3,413,300 | -0.23(-0.33%) |
Apr 06, 2011 | 71.83 | 71.92 | 69.45 | 70.11 | 3,441,661 | -1.27(-1.78%) |
Apr 05, 2011 | 71.30 | 71.82 | 70.73 | 71.39 | 2,320,944 | +0.39(+0.55%) |
Apr 04, 2011 | 71.53 | 71.91 | 70.68 | 71.00 | 2,082,280 | -0.71(-0.99%) |
Apr 01, 2011 | 70.95 | 72.08 | 70.94 | 71.71 | 2,858,948 | +1.26(+1.80%) |
Mar 31, 2011 | 70.07 | 71.19 | 69.96 | 70.44 | 4,411,261 | +1.16(+1.67%) |
Mar 30, 2011 | 69.29 | 69.29 | 69.29 | 69.29 | 2,203,106 | +0.36(+0.53%) |
Mar 29, 2011 | 68.45 | 69.17 | 67.73 | 68.92 | 2,676,032 | +0.33(+0.48%) |
Mar 28, 2011 | 69.79 | 70.27 | 68.56 | 68.59 | 2,063,485 | -1.15(-1.65%) |
Mar 25, 2011 | 67.98 | 69.96 | 67.27 | 69.74 | 3,844,246 | +1.83(+2.69%) |
Mar 24, 2011 | 67.14 | 67.92 | 66.24 | 67.91 | 3,085,055 | +1.23(+1.85%) |
Mar 23, 2011 | 67.69 | 67.86 | 66.18 | 66.68 | 4,272,864 | -1.19(-1.75%) |
Mar 22, 2011 | 68.01 | 68.20 | 67.00 | 67.87 | 2,861,943 | -0.06(-0.09%) |
Mar 21, 2011 | 67.74 | 68.08 | 67.63 | 67.93 | 3,055,272 | +2.13(+3.24%) |
Mar 18, 2011 | 67.52 | 67.69 | 65.80 | 65.80 | 4,638,987 | -0.60(-0.90%) |
Mar 17, 2011 | 65.43 | 66.91 | 65.09 | 66.39 | 4,200,661 | +1.67(+2.58%) |
Mar 16, 2011 | 65.27 | 66.69 | 63.59 | 64.72 | 4,847,018 | -0.20(-0.31%) |
Mar 15, 2011 | 64.88 | 65.56 | 64.42 | 64.92 | 3,784,544 | -0.68(-1.03%) |
Mar 14, 2011 | 65.55 | 65.87 | 64.70 | 65.60 | 3,101,779 | -0.69(-1.04%) |
Mar 11, 2011 | 64.59 | 66.73 | 64.48 | 66.29 | 4,685,152 | +1.19(+1.83%) |
Mar 10, 2011 | 67.58 | 67.77 | 65.03 | 65.10 | 6,631,347 | -3.52(-5.13%) |
Mar 09, 2011 | 68.77 | 69.51 | 68.25 | 68.62 | 2,406,560 | -0.59(-0.85%) |
Mar 08, 2011 | 69.66 | 69.80 | 68.00 | 69.20 | 3,261,728 | -0.45(-0.65%) |
Mar 07, 2011 | 70.14 | 70.99 | 68.99 | 69.66 | 2,483,924 | +0.10(+0.14%) |
Mar 04, 2011 | 70.52 | 70.60 | 69.05 | 69.56 | 3,167,592 | -0.79(-1.13%) |
Mar 03, 2011 | 70.55 | 70.76 | 69.69 | 70.35 | 2,693,747 | +0.61(+0.88%) |
Mar 02, 2011 | 69.90 | 70.14 | 68.53 | 69.74 | 2,828,807 | -0.17(-0.24%) |
Mar 01, 2011 | 71.98 | 72.17 | 69.36 | 69.91 | 5,171,200 | -1.96(-2.72%) |
Feb 28, 2011 | 70.60 | 71.86 | 70.19 | 71.86 | 4,562,526 | +1.84(+2.63%) |
Feb 25, 2011 | 69.39 | 70.06 | 68.36 | 70.02 | 4,239,579 | +0.88(+1.28%) |
Feb 24, 2011 | 69.93 | 70.52 | 68.39 | 69.14 | 5,006,504 | -1.01(-1.44%) |
Feb 23, 2011 | 66.97 | 70.36 | 66.97 | 70.14 | 6,129,832 | +3.46(+5.19%) |
Feb 22, 2011 | 69.65 | 70.19 | 66.58 | 66.69 | 5,014,692 | -3.50(-4.99%) |
Feb 18, 2011 | 69.29 | 70.20 | 68.76 | 70.19 | 3,475,816 | +0.72(+1.03%) |
Feb 17, 2011 | 69.10 | 69.71 | 68.39 | 69.47 | 2,759,608 | +0.24(+0.35%) |
Feb 16, 2011 | 67.38 | 69.34 | 67.22 | 69.23 | 3,211,046 | +2.19(+3.26%) |
Feb 15, 2011 | 67.77 | 67.93 | 66.88 | 67.04 | 1,888,536 | -0.94(-1.38%) |
Feb 14, 2011 | 66.46 | 68.08 | 66.33 | 67.98 | 2,871,957 | +1.43(+2.15%) |
Feb 11, 2011 | 66.96 | 67.12 | 65.96 | 66.55 | 3,136,742 | -0.57(-0.85%) |
Feb 10, 2011 | 65.97 | 67.21 | 65.85 | 67.12 | 2,168,426 | +0.99(+1.50%) |
Feb 09, 2011 | 68.26 | 68.10 | 65.94 | 66.13 | 3,613,845 | -2.13(-3.12%) |
Feb 08, 2011 | 68.37 | 68.38 | 67.52 | 68.26 | 2,891,348 | -0.40(-0.58%) |
Feb 07, 2011 | 68.25 | 69.29 | 68.15 | 68.66 | 2,476,535 | +0.67(+0.98%) |
Feb 04, 2011 | 69.65 | 69.65 | 67.63 | 67.99 | 3,502,565 | -0.66(-0.96%) |
Feb 03, 2011 | 69.12 | 69.36 | 67.50 | 68.65 | 3,067,563 | -0.61(-0.88%) |
Feb 02, 2011 | 70.05 | 70.35 | 69.16 | 69.26 | 3,094,159 | -1.22(-1.73%) |
Feb 01, 2011 | 69.62 | 71.11 | 69.62 | 70.48 | 4,943,983 | +1.02(+1.47%) |
Jan 31, 2011 | 67.46 | 69.52 | 67.26 | 69.46 | 5,071,165 | +2.16(+3.20%) |
Jan 28, 2011 | 65.17 | 67.90 | 64.61 | 67.30 | 8,430,430 | +1.87(+2.85%) |
Jan 27, 2011 | 65.71 | 65.98 | 64.78 | 65.44 | 3,546,224 | -0.08(-0.13%) |
Jan 26, 2011 | 63.41 | 65.87 | 62.75 | 65.52 | 6,133,483 | +1.80(+2.82%) |
Jan 25, 2011 | 64.89 | 65.03 | 62.99 | 63.72 | 5,975,281 | -1.46(-2.24%) |
Jan 24, 2011 | 65.02 | 65.47 | 64.70 | 65.18 | 4,065,751 | +0.24(+0.37%) |
Jan 21, 2011 | 65.25 | 66.17 | 64.74 | 64.94 | 4,652,128 | -0.65(-0.99%) |
Jan 20, 2011 | 66.02 | 66.09 | 64.21 | 65.60 | 5,032,650 | -0.88(-1.32%) |
Jan 19, 2011 | 67.84 | 68.10 | 66.35 | 66.47 | 3,689,397 | -1.26(-1.87%) |
Jan 18, 2011 | 68.30 | 68.33 | 67.65 | 67.73 | 3,258,030 | -0.08(-0.12%) |
Jan 14, 2011 | 66.02 | 67.98 | 65.79 | 67.82 | 3,691,269 | +1.82(+2.77%) |
Jan 13, 2011 | 66.79 | 66.94 | 65.60 | 65.99 | 3,732,849 | -0.22(-0.34%) |
Jan 12, 2011 | 67.90 | 68.02 | 65.89 | 66.21 | 4,333,754 | -0.66(-0.99%) |
Jan 11, 2011 | 64.88 | 67.39 | 64.74 | 66.88 | 5,860,277 | +2.48(+3.85%) |
Jan 10, 2011 | 65.38 | 65.45 | 63.58 | 64.40 | 5,790,208 | -0.97(-1.49%) |
Jan 07, 2011 | 65.39 | 65.51 | 64.50 | 65.37 | 3,318,129 | +0.27(+0.41%) |
Jan 06, 2011 | 66.28 | 66.43 | 64.98 | 65.11 | 3,478,901 | -0.51(-0.78%) |
Jan 05, 2011 | 64.63 | 65.66 | 63.88 | 65.62 | 5,011,778 | +1.42(+2.21%) |
Jan 04, 2011 | 64.55 | 64.70 | 63.75 | 64.20 | 3,256,755 | +0.27(+0.43%) |
Jan 03, 2011 | 64.36 | 64.73 | 63.65 | 63.93 | 2,573,342 | +0.73(+1.15%) |
Dec 31, 2010 | 63.12 | 63.50 | 62.63 | 63.20 | 1,558,455 | +0.08(+0.13%) |
Dec 30, 2010 | 63.17 | 63.56 | 62.94 | 63.12 | 2,216,582 | +0.00(+0.00%) |
Dec 29, 2010 | 62.42 | 63.19 | 61.99 | 63.12 | 3,286,146 | +1.09(+1.76%) |
Dec 28, 2010 | 62.46 | 62.46 | 61.88 | 62.03 | 1,845,068 | -0.12(-0.20%) |
Dec 27, 2010 | 62.24 | 62.33 | 61.62 | 62.15 | 1,449,115 | -0.47(-0.75%) |
Dec 23, 2010 | 62.54 | 62.77 | 62.28 | 62.62 | 1,922,072 | -0.28(-0.45%) |
Dec 22, 2010 | 62.74 | 63.20 | 62.35 | 62.90 | 2,585,211 | +0.14(+0.22%) |
Dec 21, 2010 | 61.71 | 62.80 | 61.57 | 62.76 | 2,687,470 | +1.16(+1.89%) |
Dec 20, 2010 | 61.92 | 62.17 | 61.31 | 61.60 | 3,844,154 | -0.69(-1.11%) |
Dec 17, 2010 | 61.72 | 62.68 | 61.49 | 62.29 | 5,390,657 | +0.84(+1.37%) |
Dec 16, 2010 | 60.65 | 61.47 | 59.93 | 61.45 | 3,483,908 | +1.08(+1.79%) |
Dec 15, 2010 | 60.83 | 61.32 | 60.12 | 60.37 | 2,994,058 | -0.73(-1.19%) |
Dec 14, 2010 | 61.18 | 61.47 | 60.71 | 61.09 | 3,397,517 | -0.02(-0.04%) |
Dec 13, 2010 | 61.61 | 62.07 | 60.96 | 61.12 | 3,145,255 | -0.33(-0.54%) |
Dec 10, 2010 | 61.28 | 61.62 | 61.00 | 61.45 | 2,258,859 | +0.47(+0.77%) |
Dec 09, 2010 | 61.90 | 61.90 | 60.70 | 60.98 | 2,631,917 | -0.32(-0.52%) |
Dec 08, 2010 | 62.42 | 62.55 | 60.69 | 61.30 | 3,265,671 | -0.91(-1.46%) |
Dec 07, 2010 | 61.70 | 62.97 | 61.56 | 62.21 | 4,828,267 | +1.19(+1.95%) |
Dec 06, 2010 | 61.37 | 61.43 | 60.34 | 61.02 | 4,969,225 | -0.25(-0.40%) |
Dec 03, 2010 | 60.96 | 61.64 | 60.88 | 61.27 | 4,086,370 | +0.01(+0.01%) |
Dec 02, 2010 | 60.28 | 61.47 | 60.28 | 61.26 | 3,015,879 | +0.95(+1.57%) |
Dec 01, 2010 | 59.03 | 60.52 | 58.93 | 60.31 | 3,928,044 | +2.55(+4.41%) |
Nov 30, 2010 | 57.22 | 58.26 | 57.00 | 57.76 | 3,162,454 | -0.06(-0.10%) |
Nov 29, 2010 | 57.21 | 58.07 | 55.97 | 57.82 | 3,268,165 | +0.28(+0.49%) |
Nov 26, 2010 | 57.79 | 57.96 | 57.17 | 57.54 | 1,295,431 | -0.96(-1.64%) |
Nov 24, 2010 | 57.22 | 58.50 | 58.50 | 58.50 | 2,949,574 | +1.56(+2.74%) |
Nov 23, 2010 | 56.81 | 57.17 | 56.39 | 56.94 | 3,894,482 | -0.53(-0.92%) |
Nov 22, 2010 | 57.54 | 57.72 | 56.42 | 57.47 | 2,428,901 | -0.59(-1.01%) |
Nov 19, 2010 | 57.52 | 58.12 | 57.01 | 58.05 | 3,642,877 | +0.34(+0.59%) |
Nov 18, 2010 | 56.86 | 58.04 | 55.92 | 57.71 | 3,351,899 | +1.79(+3.20%) |
Nov 17, 2010 | 55.35 | 56.64 | 54.84 | 55.92 | 4,319,120 | +0.03(+0.06%) |
Nov 16, 2010 | 56.69 | 56.69 | 55.41 | 55.89 | 4,867,976 | -2.37(-4.06%) |
Nov 15, 2010 | 58.24 | 58.27 | 57.33 | 58.26 | 3,287,731 | +0.49(+0.84%) |
Nov 12, 2010 | 58.55 | 58.58 | 57.02 | 57.77 | 4,919,878 | -1.52(-2.56%) |
Nov 11, 2010 | 58.40 | 59.36 | 57.31 | 59.29 | 3,476,982 | +0.31(+0.52%) |
Nov 10, 2010 | 57.85 | 58.98 | 56.99 | 58.98 | 3,708,934 | +1.54(+2.68%) |
Nov 09, 2010 | 58.51 | 58.73 | 57.05 | 57.44 | 4,106,929 | -0.67(-1.15%) |
Nov 08, 2010 | 57.45 | 58.42 | 57.26 | 58.11 | 3,861,962 | +0.40(+0.70%) |
Nov 05, 2010 | 57.13 | 57.91 | 56.97 | 57.70 | 5,534,708 | +0.60(+1.05%) |
Nov 04, 2010 | 57.10 | 57.64 | 56.81 | 57.10 | 7,380,559 | +2.32(+4.23%) |
Nov 03, 2010 | 54.05 | 55.04 | 53.78 | 54.79 | 5,598,986 | +0.96(+1.78%) |
Nov 02, 2010 | 53.46 | 54.40 | 53.39 | 53.83 | 3,888,852 | +0.97(+1.84%) |
Nov 01, 2010 | 52.54 | 53.33 | 52.54 | 52.86 | 3,661,314 | +0.88(+1.70%) |
Oct 29, 2010 | 51.86 | 52.35 | 51.59 | 51.97 | 2,515,934 | -0.16(-0.32%) |
Oct 28, 2010 | 52.10 | 52.57 | 51.88 | 52.14 | 2,674,454 | +0.59(+1.15%) |
Oct 27, 2010 | 52.10 | 53.10 | 50.55 | 51.55 | 5,566,569 | -0.03(-0.06%) |
Oct 25, 2010 | 52.61 | 52.86 | 51.50 | 51.58 | 4,397,007 | -0.58(-1.11%) |
Oct 22, 2010 | 52.13 | 52.51 | 51.52 | 52.16 | 3,157,789 | +0.11(+0.21%) |
Oct 21, 2010 | 52.39 | 53.17 | 51.60 | 52.05 | 3,383,043 | -0.13(-0.25%) |
Oct 20, 2010 | 51.60 | 52.64 | 51.44 | 52.18 | 2,929,846 | +0.83(+1.62%) |
Oct 19, 2010 | 52.38 | 52.57 | 51.18 | 51.35 | 4,045,743 | -1.72(-3.25%) |
Oct 18, 2010 | 52.53 | 53.33 | 52.30 | 53.07 | 3,362,448 | +0.44(+0.83%) |
Oct 15, 2010 | 52.38 | 52.81 | 51.76 | 52.63 | 4,140,623 | +0.89(+1.72%) |
Oct 14, 2010 | 52.20 | 52.59 | 51.44 | 51.74 | 2,967,272 | -0.51(-0.98%) |
Oct 13, 2010 | 51.95 | 52.55 | 51.87 | 52.25 | 3,073,638 | +0.58(+1.12%) |
Oct 12, 2010 | 51.71 | 51.93 | 51.00 | 51.68 | 2,317,981 | -0.31(-0.59%) |
Oct 11, 2010 | 51.55 | 52.41 | 51.55 | 51.98 | 2,604,600 | +0.42(+0.82%) |
Oct 08, 2010 | 51.56 | 51.73 | 50.72 | 51.56 | 3,440,883 | +0.59(+1.16%) |
Oct 07, 2010 | 51.29 | 51.40 | 50.20 | 50.97 | 3,286,113 | +0.16(+0.32%) |
Oct 06, 2010 | 50.42 | 51.36 | 50.42 | 50.80 | 3,355,983 | +0.16(+0.31%) |
Oct 05, 2010 | 50.04 | 51.27 | 50.01 | 50.65 | 25,071 | +1.59(+3.24%) |
Oct 04, 2010 | 49.99 | 50.27 | 48.84 | 49.05 | 5,332,561 | -1.18(-2.35%) |
Oct 01, 2010 | 50.23 | 50.40 | 49.47 | 50.23 | 5,547,285 | +1.49(+3.05%) |
Sep 30, 2010 | 48.75 | 49.30 | 47.93 | 48.75 | 7,668 | +0.28(+0.57%) |
Sep 29, 2010 | 47.93 | 48.94 | 47.71 | 48.47 | 3,593 | +0.49(+1.01%) |
Sep 28, 2010 | 47.61 | 48.21 | 47.15 | 47.98 | 3,583 | +0.43(+0.90%) |
Sep 27, 2010 | 47.67 | 47.74 | 47.38 | 47.55 | 3,375,765 | -0.12(-0.24%) |
Sep 24, 2010 | 46.93 | 47.97 | 46.62 | 47.67 | 3,121,102 | +1.45(+3.14%) |
Sep 23, 2010 | 46.22 | 46.77 | 45.73 | 46.22 | 291 | -0.29(-0.62%) |
Sep 22, 2010 | 46.38 | 47.77 | 46.38 | 46.51 | 4,087,035 | +0.21(+0.46%) |
Sep 21, 2010 | 46.43 | 46.89 | 45.61 | 46.29 | 3,372,524 | -0.44(-0.94%) |
Sep 20, 2010 | 45.56 | 46.88 | 45.50 | 46.73 | 4,127,431 | +1.40(+3.09%) |
Sep 17, 2010 | 45.33 | 46.38 | 45.31 | 45.33 | 6,359,288 | +0.06(+0.13%) |
Sep 15, 2010 | 44.77 | 45.46 | 44.45 | 45.27 | 3,597,166 | +0.16(+0.36%) |
Sep 14, 2010 | 44.68 | 45.33 | 44.32 | 45.11 | 4,086,028 | +0.26(+0.57%) |
Sep 13, 2010 | 45.53 | 45.53 | 44.75 | 44.85 | 4,529,318 | +0.06(+0.13%) |
Sep 10, 2010 | 44.89 | 45.34 | 44.69 | 44.79 | 3,197,334 | +0.25(+0.55%) |
Sep 09, 2010 | 45.25 | 45.40 | 44.33 | 44.55 | 2,936,406 | -0.15(-0.33%) |
Sep 08, 2010 | 43.92 | 45.11 | 43.83 | 44.69 | 1,075 | +0.76(+1.72%) |
Sep 07, 2010 | 45.12 | 45.12 | 43.62 | 43.94 | 4,043 | -1.57(-3.45%) |
Sep 03, 2010 | 45.39 | 45.63 | 44.85 | 45.51 | 2,971,847 | +0.33(+0.73%) |
Sep 02, 2010 | 43.97 | 45.20 | 43.83 | 45.18 | 5,393 | +1.47(+3.35%) |
Sep 01, 2010 | 42.24 | 43.78 | 42.12 | 43.71 | 4,228,594 | +2.30(+5.57%) |
Aug 31, 2010 | 41.31 | 41.90 | 41.00 | 41.41 | 4,130 | -0.26(-0.63%) |
Aug 30, 2010 | 42.13 | 42.38 | 41.67 | 41.67 | 2,620,874 | -0.68(-1.61%) |
Aug 27, 2010 | 42.36 | 42.44 | 40.83 | 42.36 | 3,138,731 | +1.30(+3.17%) |
Aug 26, 2010 | 41.78 | 41.99 | 40.99 | 41.06 | 3,020,915 | -0.44(-1.05%) |
Aug 25, 2010 | 41.15 | 41.70 | 40.98 | 41.49 | 42,473 | +0.16(+0.40%) |
Aug 24, 2010 | 41.61 | 41.97 | 41.25 | 41.33 | 472 | -0.84(-1.99%) |
Aug 23, 2010 | 42.13 | 42.57 | 41.99 | 42.17 | 2,220,286 | -0.01(-0.02%) |
Aug 20, 2010 | 42.34 | 42.80 | 41.94 | 42.18 | 3,344,912 | -0.62(-1.44%) |
Aug 19, 2010 | 43.22 | 43.41 | 42.71 | 42.79 | 2,488 | -0.75(-1.72%) |
Aug 18, 2010 | 43.93 | 43.93 | 42.97 | 43.54 | 10,261 | -0.44(-1.01%) |
Aug 17, 2010 | 43.95 | 44.13 | 43.44 | 43.99 | 9,582 | +0.67(+1.56%) |
Aug 16, 2010 | 43.20 | 43.43 | 42.84 | 43.31 | 3,762,844 | -0.12(-0.28%) |
Aug 13, 2010 | 43.43 | 44.23 | 43.40 | 43.43 | 2,400,447 | -0.32(-0.73%) |
Aug 12, 2010 | 43.11 | 44.02 | 43.03 | 43.76 | 2,614,998 | -0.20(-0.45%) |
Aug 11, 2010 | 44.78 | 44.87 | 43.66 | 43.95 | 17,729 | -1.78(-3.89%) |
Aug 10, 2010 | 45.33 | 46.05 | 44.98 | 45.73 | 364 | -0.41(-0.89%) |
Aug 09, 2010 | 46.15 | 46.26 | 45.53 | 46.14 | 2,658,923 | +0.39(+0.85%) |
Aug 06, 2010 | 45.76 | 46.25 | 44.98 | 45.76 | 3,116,745 | -0.59(-1.28%) |
Aug 05, 2010 | 46.09 | 46.58 | 45.92 | 46.35 | 2,608,271 | -0.16(-0.34%) |
Aug 04, 2010 | 46.26 | 46.55 | 45.88 | 46.50 | 7,939 | +0.35(+0.75%) |
Aug 03, 2010 | 46.14 | 46.22 | 45.33 | 46.16 | 9,354 | +0.12(+0.25%) |
Aug 02, 2010 | 44.97 | 46.16 | 44.88 | 46.04 | 5,376,838 | +1.93(+4.39%) |
Jul 30, 2010 | 44.11 | 44.37 | 43.57 | 44.11 | 5,435,586 | -0.21(-0.48%) |
Jul 29, 2010 | 43.22 | 44.47 | 43.20 | 44.32 | 7,611 | +1.14(+2.63%) |
Jul 28, 2010 | 43.19 | 44.40 | 42.81 | 43.19 | 281 | -0.68(-1.56%) |
Jul 27, 2010 | 43.87 | 43.92 | 43.14 | 43.87 | 2,449 | +0.43(+0.99%) |
Jul 26, 2010 | 43.30 | 43.67 | 42.97 | 43.44 | 6,149,078 | +0.07(+0.15%) |
Jul 23, 2010 | 42.83 | 43.57 | 42.24 | 43.38 | 5,879,366 | +0.41(+0.96%) |
Jul 22, 2010 | 42.36 | 43.53 | 42.26 | 42.97 | 1,790 | +1.08(+2.57%) |
Jul 21, 2010 | 44.11 | 44.11 | 41.49 | 41.89 | 6,600,493 | -1.64(-3.76%) |
Jul 20, 2010 | 43.53 | 43.57 | 41.98 | 43.53 | 4,171,225 | +0.86(+2.03%) |
Jul 19, 2010 | 42.70 | 43.11 | 42.38 | 42.66 | 2,474,218 | +0.28(+0.66%) |
Jul 16, 2010 | 42.38 | 43.53 | 42.19 | 42.38 | 4,034,210 | -0.98(-2.26%) |
Jul 15, 2010 | 44.36 | 44.36 | 43.14 | 43.36 | 4,027,065 | -0.75(-1.70%) |
Jul 14, 2010 | 44.41 | 44.85 | 43.90 | 44.11 | 1,651 | -0.63(-1.40%) |
Jul 13, 2010 | 44.74 | 45.06 | 44.44 | 44.74 | 7,007 | +0.54(+1.23%) |
Jul 12, 2010 | 43.67 | 44.19 | 43.38 | 44.19 | 2,780,061 | +0.38(+0.86%) |
Jul 09, 2010 | 43.81 | 44.54 | 43.32 | 43.81 | 3,562,163 | -0.72(-1.61%) |
Jul 08, 2010 | 44.27 | 44.54 | 43.43 | 44.53 | 8,646 | +0.72(+1.65%) |
Jul 07, 2010 | 42.22 | 43.80 | 42.17 | 43.80 | 4,519,596 | +1.87(+4.46%) |
Jul 06, 2010 | 42.14 | 42.73 | 41.40 | 41.94 | 735 | +0.72(+1.74%) |
Jul 02, 2010 | 41.22 | 41.78 | 40.86 | 41.22 | 3,490,997 | +0.10(+0.24%) |
Jul 01, 2010 | 41.01 | 41.76 | 40.09 | 41.12 | 7,238,568 | -0.31(-0.75%) |
Jun 30, 2010 | 42.00 | 42.69 | 41.33 | 41.43 | 281 | -0.59(-1.41%) |
Jun 29, 2010 | 42.95 | 42.97 | 41.80 | 42.03 | 4,975,461 | -2.26(-5.09%) |
Jun 25, 2010 | 44.28 | 44.84 | 43.71 | 44.28 | 3,865,592 | +0.06(+0.13%) |
Jun 24, 2010 | 45.12 | 45.25 | 43.94 | 44.22 | 888 | -1.10(-2.43%) |
Jun 23, 2010 | 44.83 | 45.66 | 44.42 | 45.33 | 4,850,139 | +0.46(+1.03%) |
Jun 22, 2010 | 46.01 | 46.14 | 44.73 | 44.87 | 1,885 | -1.23(-2.68%) |
Jun 21, 2010 | 46.99 | 47.29 | 45.76 | 46.10 | 4,365,950 | -0.14(-0.30%) |
Jun 18, 2010 | 46.24 | 46.27 | 44.67 | 46.24 | 4,932,558 | +1.23(+2.72%) |
Jun 17, 2010 | 45.39 | 45.44 | 44.59 | 45.01 | 4,264,452 | -0.26(-0.56%) |
Jun 16, 2010 | 45.15 | 45.67 | 44.92 | 45.27 | 3,049,641 | -0.26(-0.56%) |
Jun 15, 2010 | 44.64 | 45.59 | 44.42 | 45.53 | 3,173,755 | +1.35(+3.06%) |
Jun 14, 2010 | 44.60 | 45.06 | 44.08 | 44.18 | 5,146,198 | +0.26(+0.60%) |
Jun 11, 2010 | 42.54 | 44.01 | 42.54 | 43.91 | 3,785,873 | +0.65(+1.50%) |
Jun 10, 2010 | 41.94 | 43.30 | 41.80 | 43.26 | 4,119 | +2.28(+5.57%) |
Jun 09, 2010 | 41.22 | 42.28 | 40.76 | 40.98 | 5,114,774 | +0.16(+0.38%) |
Jun 08, 2010 | 40.91 | 41.16 | 40.01 | 40.82 | 7,332,537 | -0.56(-1.35%) |
Jun 07, 2010 | 41.64 | 42.68 | 41.25 | 41.38 | 4,495,218 | -0.11(-0.26%) |
Jun 04, 2010 | 41.49 | 42.89 | 41.18 | 41.49 | 4,154,990 | -1.72(-3.97%) |
Jun 03, 2010 | 42.93 | 43.38 | 42.26 | 43.21 | 3,744,703 | +0.38(+0.88%) |
Jun 02, 2010 | 41.35 | 42.83 | 40.98 | 42.83 | 47,171 | +1.35(+3.25%) |