Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.36 | 67.67 | 66.74 | 66.86 | 72,942,832 | -0.32(-0.48%) |
May 23, 2011 | 67.22 | 67.66 | 67.07 | 67.18 | 61,393,056 | -1.23(-1.80%) |
May 20, 2011 | 68.73 | 68.90 | 67.94 | 68.41 | 67,859,288 | -0.50(-0.73%) |
May 19, 2011 | 69.24 | 69.33 | 68.30 | 68.91 | 64,038,364 | +0.15(+0.22%) |
May 18, 2011 | 67.81 | 68.80 | 67.70 | 68.77 | 66,027,324 | +1.04(+1.54%) |
May 17, 2011 | 67.40 | 67.97 | 67.21 | 67.73 | 92,637,632 | -0.21(-0.32%) |
May 16, 2011 | 68.49 | 69.26 | 67.88 | 67.94 | 83,300,328 | -1.01(-1.46%) |
May 13, 2011 | 69.98 | 70.17 | 68.75 | 68.95 | 90,449,656 | -0.97(-1.39%) |
May 12, 2011 | 68.91 | 70.13 | 68.51 | 69.92 | 96,925,208 | +0.61(+0.88%) |
May 11, 2011 | 70.38 | 70.47 | 68.98 | 69.31 | 98,508,800 | -1.30(-1.85%) |
May 10, 2011 | 69.91 | 70.62 | 69.81 | 70.62 | 53,791,276 | +1.07(+1.53%) |
May 09, 2011 | 68.67 | 69.62 | 68.56 | 69.55 | 55,482,528 | +0.80(+1.16%) |
May 06, 2011 | 69.15 | 69.63 | 68.39 | 68.75 | 92,651,456 | +0.36(+0.53%) |
May 05, 2011 | 68.23 | 69.42 | 68.04 | 68.39 | 111,276,024 | -0.31(-0.46%) |
May 04, 2011 | 69.70 | 69.73 | 68.30 | 68.70 | 78,444,632 | -0.90(-1.29%) |
May 03, 2011 | 70.42 | 70.58 | 69.12 | 69.60 | 67,883,952 | -0.89(-1.26%) |
May 02, 2011 | 70.61 | 70.62 | 70.41 | 70.49 | 59,315,736 | -0.83(-1.17%) |
Apr 29, 2011 | 71.16 | 71.56 | 70.95 | 71.33 | 49,694,876 | +0.26(+0.36%) |
Apr 28, 2011 | 70.67 | 71.42 | 70.61 | 71.07 | 52,649,996 | +0.32(+0.46%) |
Apr 27, 2011 | 70.37 | 70.81 | 70.09 | 70.75 | 54,118,560 | +0.42(+0.60%) |
Apr 26, 2011 | 69.79 | 70.73 | 69.64 | 70.33 | 64,389,188 | +0.69(+1.00%) |
Apr 25, 2011 | 69.71 | 69.79 | 69.16 | 69.63 | 28,402,536 | -0.09(-0.13%) |
Apr 21, 2011 | 69.63 | 69.75 | 69.13 | 69.72 | 36,801,188 | +0.51(+0.74%) |
Apr 20, 2011 | 68.94 | 69.27 | 68.73 | 69.21 | 57,033,796 | +1.39(+2.05%) |
Apr 19, 2011 | 68.04 | 68.27 | 67.43 | 67.82 | 38,734,616 | +0.02(+0.02%) |
Apr 18, 2011 | 67.91 | 67.92 | 67.23 | 67.81 | 70,993,072 | -1.14(-1.65%) |
Apr 15, 2011 | 68.25 | 68.95 | 67.92 | 68.95 | 65,048,096 | +0.73(+1.06%) |
Apr 14, 2011 | 67.36 | 68.29 | 67.25 | 68.22 | 70,902,408 | +0.31(+0.46%) |
Apr 13, 2011 | 68.24 | 68.37 | 67.43 | 67.91 | 97,445,848 | +0.09(+0.13%) |
Apr 12, 2011 | 68.35 | 68.57 | 67.74 | 67.82 | 70,379,144 | -0.90(-1.31%) |
Apr 11, 2011 | 69.37 | 69.58 | 68.44 | 68.72 | 50,613,136 | -0.62(-0.89%) |
Apr 08, 2011 | 70.38 | 70.48 | 69.02 | 69.34 | 77,099,320 | -0.73(-1.05%) |
Apr 07, 2011 | 70.56 | 70.82 | 69.86 | 70.07 | 84,119,008 | -0.42(-0.60%) |
Apr 06, 2011 | 70.70 | 70.90 | 70.10 | 70.49 | 71,513,200 | +0.16(+0.22%) |
Apr 05, 2011 | 69.91 | 70.79 | 69.78 | 70.33 | 55,070,084 | +0.38(+0.54%) |
Apr 04, 2011 | 69.98 | 70.15 | 69.80 | 69.96 | 51,159,288 | +0.16(+0.22%) |
Apr 01, 2011 | 69.99 | 70.19 | 69.56 | 69.80 | 59,574,024 | +0.31(+0.44%) |
Mar 31, 2011 | 69.19 | 69.59 | 69.10 | 69.49 | 50,417,764 | +0.24(+0.35%) |
Mar 30, 2011 | 69.25 | 69.25 | 69.25 | 69.25 | 51,054,588 | +0.88(+1.29%) |
Mar 29, 2011 | 67.78 | 68.44 | 67.35 | 68.37 | 49,597,772 | +0.64(+0.94%) |
Mar 28, 2011 | 68.11 | 68.33 | 67.68 | 67.73 | 51,844,664 | -0.15(-0.22%) |
Mar 25, 2011 | 67.68 | 68.58 | 67.33 | 67.88 | 94,734,768 | +0.59(+0.87%) |
Mar 24, 2011 | 67.28 | 67.53 | 66.66 | 67.30 | 64,038,912 | +0.57(+0.86%) |
Mar 23, 2011 | 66.37 | 66.92 | 65.68 | 66.72 | 70,530,192 | +0.16(+0.25%) |
Mar 22, 2011 | 66.97 | 67.12 | 66.35 | 66.56 | 63,685,908 | -0.31(-0.47%) |
Mar 21, 2011 | 66.70 | 66.89 | 66.43 | 66.87 | 61,551,844 | +1.51(+2.32%) |
Mar 18, 2011 | 64.50 | 65.46 | 65.04 | 65.36 | 85,174,736 | +0.86(+1.33%) |
Mar 17, 2011 | 65.25 | 65.34 | 64.50 | 64.50 | 77,798,072 | +0.14(+0.22%) |
Mar 16, 2011 | 64.72 | 65.50 | 63.96 | 64.36 | 153,208,688 | -0.65(-1.00%) |
Mar 15, 2011 | 64.74 | 65.53 | 64.66 | 65.01 | 103,190,144 | -0.58(-0.89%) |
Mar 14, 2011 | 65.26 | 66.07 | 64.90 | 65.60 | 73,145,312 | -0.35(-0.54%) |
Mar 11, 2011 | 65.26 | 66.38 | 65.21 | 65.95 | 101,203,752 | +0.17(+0.26%) |
Mar 10, 2011 | 66.63 | 66.65 | 65.55 | 65.78 | 130,886,128 | -1.74(-2.57%) |
Mar 09, 2011 | 67.65 | 67.92 | 67.24 | 67.51 | 62,285,712 | -0.27(-0.40%) |
Mar 08, 2011 | 66.75 | 68.11 | 66.25 | 67.78 | 82,386,312 | +1.09(+1.63%) |
Mar 07, 2011 | 68.07 | 68.12 | 66.14 | 66.70 | 110,374,360 | -1.11(-1.64%) |
Mar 04, 2011 | 68.10 | 68.14 | 67.16 | 67.81 | 74,098,768 | -0.30(-0.43%) |
Mar 03, 2011 | 67.26 | 68.28 | 66.64 | 68.10 | 95,973,248 | +1.51(+2.27%) |
Mar 02, 2011 | 66.24 | 66.93 | 66.00 | 66.59 | 74,250,944 | +0.28(+0.42%) |
Mar 01, 2011 | 67.92 | 67.97 | 66.09 | 66.31 | 86,133,728 | -1.36(-2.00%) |
Feb 28, 2011 | 67.98 | 68.14 | 67.11 | 67.67 | 60,632,020 | +0.07(+0.11%) |
Feb 25, 2011 | 66.38 | 67.62 | 66.33 | 67.59 | 71,205,432 | +1.53(+2.32%) |
Feb 24, 2011 | 65.64 | 66.39 | 65.27 | 66.06 | 103,505,408 | +0.42(+0.64%) |
Feb 23, 2011 | 66.93 | 66.99 | 65.22 | 65.64 | 110,922,008 | -1.15(-1.72%) |
Feb 22, 2011 | 68.56 | 68.28 | 66.70 | 66.80 | 83,106,624 | -1.76(-2.57%) |
Feb 18, 2011 | 68.64 | 68.90 | 68.30 | 68.56 | 48,040,976 | +0.07(+0.11%) |
Feb 17, 2011 | 67.94 | 68.69 | 67.82 | 68.48 | 42,420,292 | +0.48(+0.70%) |
Feb 16, 2011 | 67.62 | 68.12 | 67.59 | 68.01 | 46,546,076 | +0.54(+0.81%) |
Feb 15, 2011 | 67.67 | 67.85 | 67.31 | 67.46 | 52,167,720 | -0.39(-0.57%) |
Feb 14, 2011 | 67.54 | 67.95 | 67.49 | 67.85 | 44,656,868 | +0.35(+0.51%) |
Feb 11, 2011 | 66.53 | 67.53 | 66.45 | 67.50 | 46,915,024 | +0.72(+1.08%) |
Feb 10, 2011 | 66.07 | 66.86 | 66.00 | 66.78 | 58,359,032 | +0.26(+0.40%) |
Feb 09, 2011 | 66.63 | 66.87 | 66.15 | 66.52 | 52,630,080 | -0.30(-0.44%) |
Feb 08, 2011 | 66.34 | 66.85 | 66.08 | 66.81 | 45,651,576 | +0.47(+0.71%) |
Feb 07, 2011 | 65.78 | 66.83 | 65.73 | 66.34 | 49,646,936 | +0.65(+0.99%) |
Feb 04, 2011 | 65.47 | 65.78 | 65.18 | 65.69 | 48,068,924 | +0.12(+0.18%) |
Feb 03, 2011 | 65.30 | 65.68 | 64.57 | 65.58 | 50,037,224 | +0.23(+0.35%) |
Feb 02, 2011 | 65.46 | 65.91 | 65.32 | 65.35 | 48,555,412 | -0.25(-0.38%) |
Feb 01, 2011 | 64.63 | 65.81 | 64.46 | 65.60 | 70,256,368 | +1.48(+2.31%) |
Jan 31, 2011 | 64.05 | 64.57 | 63.54 | 64.11 | 64,759,140 | +0.44(+0.70%) |
Jan 28, 2011 | 65.23 | 65.35 | 63.60 | 63.67 | 110,661,984 | -1.60(-2.44%) |
Jan 27, 2011 | 65.08 | 65.53 | 64.76 | 65.27 | 58,547,640 | +0.19(+0.29%) |
Jan 26, 2011 | 64.16 | 65.29 | 63.95 | 65.08 | 80,112,736 | +1.02(+1.59%) |
Jan 25, 2011 | 63.59 | 64.07 | 63.29 | 64.06 | 57,160,100 | +0.10(+0.15%) |
Jan 24, 2011 | 63.50 | 64.21 | 63.41 | 63.96 | 58,531,164 | +0.47(+0.74%) |
Jan 21, 2011 | 64.33 | 64.35 | 63.43 | 63.49 | 68,908,272 | -0.43(-0.67%) |
Jan 20, 2011 | 64.27 | 64.60 | 63.61 | 63.92 | 96,811,736 | -0.67(-1.04%) |
Jan 19, 2011 | 66.27 | 66.38 | 64.45 | 64.59 | 85,947,264 | -1.70(-2.57%) |
Jan 18, 2011 | 66.04 | 66.32 | 65.69 | 66.29 | 45,963,880 | +0.05(+0.07%) |
Jan 14, 2011 | 65.69 | 66.36 | 65.55 | 66.25 | 46,247,308 | +0.49(+0.75%) |
Jan 13, 2011 | 65.79 | 66.05 | 65.45 | 65.75 | 36,093,824 | -0.02(-0.04%) |
Jan 12, 2011 | 65.75 | 65.91 | 65.40 | 65.78 | 46,738,036 | +0.56(+0.86%) |
Jan 11, 2011 | 65.27 | 65.54 | 64.87 | 65.22 | 51,221,224 | +0.26(+0.41%) |
Jan 10, 2011 | 64.35 | 65.22 | 63.84 | 64.95 | 66,893,580 | +0.37(+0.57%) |
Jan 07, 2011 | 65.18 | 65.34 | 63.70 | 64.58 | 72,335,536 | -0.37(-0.57%) |
Jan 06, 2011 | 65.26 | 65.41 | 64.69 | 64.95 | 47,892,640 | -0.30(-0.47%) |
Jan 05, 2011 | 64.48 | 65.27 | 64.25 | 65.26 | 57,318,656 | +0.75(+1.17%) |
Jan 04, 2011 | 65.67 | 65.72 | 63.80 | 64.50 | 94,234,568 | -0.97(-1.48%) |
Jan 03, 2011 | 64.93 | 65.82 | 64.76 | 65.47 | 59,412,244 | +1.12(+1.74%) |
Dec 31, 2010 | 64.71 | 64.88 | 64.30 | 64.35 | 40,514,340 | -0.43(-0.66%) |
Dec 30, 2010 | 64.85 | 65.16 | 64.78 | 64.78 | 46,196,756 | -0.12(-0.19%) |
Dec 29, 2010 | 64.86 | 64.99 | 64.77 | 64.90 | 22,052,946 | +0.14(+0.22%) |
Dec 28, 2010 | 65.07 | 65.11 | 64.58 | 64.76 | 31,401,180 | -0.18(-0.28%) |
Dec 27, 2010 | 64.54 | 65.06 | 64.41 | 64.95 | 19,173,304 | +0.20(+0.30%) |
Dec 23, 2010 | 64.95 | 65.08 | 64.66 | 64.75 | 30,688,038 | -0.08(-0.13%) |
Dec 22, 2010 | 65.00 | 65.13 | 64.75 | 64.83 | 36,245,236 | +0.27(+0.42%) |
Dec 21, 2010 | 64.11 | 64.62 | 64.06 | 64.56 | 37,010,276 | +0.71(+1.11%) |
Dec 20, 2010 | 63.83 | 64.24 | 63.52 | 63.85 | 52,377,760 | +0.25(+0.40%) |
Dec 17, 2010 | 63.46 | 63.72 | 63.00 | 63.59 | 49,519,796 | +0.20(+0.31%) |
Dec 16, 2010 | 62.91 | 63.55 | 62.65 | 63.40 | 71,064,880 | +0.58(+0.92%) |
Dec 15, 2010 | 62.97 | 63.63 | 62.70 | 62.82 | 63,773,364 | -0.20(-0.31%) |
Dec 14, 2010 | 63.34 | 63.35 | 62.91 | 63.01 | 73,598,488 | -0.03(-0.05%) |
Dec 13, 2010 | 63.63 | 63.73 | 63.02 | 63.05 | 52,790,812 | -0.32(-0.51%) |
Dec 10, 2010 | 62.80 | 63.53 | 62.57 | 63.37 | 53,138,448 | +0.78(+1.24%) |
Dec 09, 2010 | 62.83 | 62.83 | 62.34 | 62.59 | 60,586,440 | +0.21(+0.34%) |
Dec 08, 2010 | 62.56 | 62.77 | 62.25 | 62.38 | 49,536,388 | -0.04(-0.07%) |
Dec 07, 2010 | 62.81 | 62.96 | 62.28 | 62.42 | 81,916,184 | +0.77(+1.25%) |
Dec 06, 2010 | 61.65 | 62.23 | 61.54 | 61.65 | 44,312,640 | -0.03(-0.05%) |
Dec 03, 2010 | 60.99 | 61.87 | 60.94 | 61.68 | 44,842,360 | +0.44(+0.72%) |
Dec 02, 2010 | 60.70 | 61.37 | 60.61 | 61.24 | 52,178,548 | +0.61(+1.01%) |
Dec 01, 2010 | 60.41 | 60.78 | 59.35 | 60.63 | 73,579,400 | +1.33(+2.24%) |
Nov 30, 2010 | 59.08 | 59.71 | 58.83 | 59.30 | 84,201,280 | -0.47(-0.79%) |
Nov 29, 2010 | 59.46 | 59.92 | 58.71 | 59.77 | 58,762,744 | +0.09(+0.15%) |
Nov 26, 2010 | 59.73 | 60.10 | 59.61 | 59.68 | 23,316,698 | -0.42(-0.69%) |
Nov 24, 2010 | 59.31 | 60.10 | 60.10 | 60.10 | 51,699,368 | +1.32(+2.25%) |
Nov 23, 2010 | 58.62 | 58.88 | 58.28 | 58.77 | 64,018,052 | -0.57(-0.95%) |
Nov 22, 2010 | 58.83 | 59.49 | 58.47 | 59.34 | 51,728,276 | +0.29(+0.49%) |
Nov 19, 2010 | 58.69 | 59.18 | 58.30 | 59.05 | 40,278,072 | +0.20(+0.33%) |
Nov 18, 2010 | 58.42 | 59.16 | 58.41 | 58.86 | 64,580,080 | +1.12(+1.95%) |
Nov 17, 2010 | 57.71 | 57.89 | 57.38 | 57.73 | 48,474,088 | +0.15(+0.27%) |
Nov 16, 2010 | 58.28 | 58.43 | 57.18 | 57.58 | 86,004,648 | -1.14(-1.94%) |
Nov 15, 2010 | 59.00 | 59.38 | 58.66 | 58.72 | 47,716,760 | +0.01(+0.01%) |
Nov 12, 2010 | 59.12 | 59.58 | 58.60 | 58.71 | 59,869,520 | -0.99(-1.67%) |
Nov 11, 2010 | 59.28 | 59.94 | 59.06 | 59.71 | 52,741,364 | -0.23(-0.39%) |
Nov 10, 2010 | 59.36 | 59.95 | 58.78 | 59.94 | 65,834,788 | +0.66(+1.10%) |
Nov 09, 2010 | 60.24 | 60.36 | 58.96 | 59.28 | 59,418,288 | -0.80(-1.33%) |
Nov 08, 2010 | 59.93 | 60.24 | 59.60 | 60.08 | 38,809,672 | -0.05(-0.08%) |
Nov 05, 2010 | 59.87 | 60.32 | 59.75 | 60.13 | 56,017,120 | +0.33(+0.56%) |
Nov 04, 2010 | 59.39 | 59.81 | 59.19 | 59.80 | 74,725,032 | +1.48(+2.53%) |
Nov 03, 2010 | 58.16 | 58.38 | 57.46 | 58.32 | 71,210,328 | +0.23(+0.39%) |
Nov 02, 2010 | 57.60 | 58.12 | 57.28 | 58.09 | 67,502,176 | +1.18(+2.08%) |
Nov 01, 2010 | 57.59 | 58.01 | 56.49 | 56.91 | 58,098,952 | -0.39(-0.68%) |
Oct 29, 2010 | 56.96 | 57.60 | 56.92 | 57.30 | 49,632,520 | +0.18(+0.31%) |
Oct 28, 2010 | 57.92 | 57.97 | 56.85 | 57.12 | 59,472,264 | -0.35(-0.61%) |
Oct 27, 2010 | 57.23 | 57.56 | 56.68 | 57.47 | 65,655,632 | -0.19(-0.33%) |
Oct 25, 2010 | 57.74 | 58.33 | 57.35 | 57.66 | 44,267,904 | +0.34(+0.60%) |
Oct 22, 2010 | 57.09 | 57.37 | 56.87 | 57.32 | 32,230,774 | +0.37(+0.64%) |
Oct 21, 2010 | 57.51 | 57.94 | 56.21 | 56.95 | 76,651,280 | -0.28(-0.48%) |
Oct 20, 2010 | 56.93 | 57.57 | 56.59 | 57.23 | 66,404,272 | +0.58(+1.02%) |
Oct 19, 2010 | 57.09 | 57.68 | 56.20 | 56.65 | 79,289,688 | -1.12(-1.95%) |
Oct 18, 2010 | 57.51 | 57.90 | 57.27 | 57.77 | 48,879,800 | +0.48(+0.84%) |
Oct 15, 2010 | 57.99 | 58.08 | 56.97 | 57.29 | 91,961,824 | -0.20(-0.34%) |
Oct 14, 2010 | 57.57 | 57.83 | 56.97 | 57.49 | 86,329,576 | -0.04(-0.07%) |
Oct 13, 2010 | 57.05 | 57.99 | 56.87 | 57.53 | 71,859,456 | +0.86(+1.52%) |
Oct 12, 2010 | 56.37 | 56.91 | 55.76 | 56.67 | 62,703,600 | +0.15(+0.26%) |
Oct 11, 2010 | 56.52 | 56.94 | 56.36 | 56.52 | 45,701,188 | +0.05(+0.09%) |
Oct 08, 2010 | 56.47 | 56.78 | 55.54 | 56.47 | 73,553,928 | +0.71(+1.27%) |
Oct 07, 2010 | 56.26 | 56.31 | 55.36 | 55.76 | 19,921 | -0.16(-0.29%) |
Oct 06, 2010 | 56.06 | 56.29 | 55.61 | 55.92 | 52,947,880 | -0.19(-0.33%) |
Oct 05, 2010 | 55.17 | 56.25 | 54.81 | 56.11 | 3,702,020 | +1.55(+2.84%) |
Oct 04, 2010 | 55.17 | 55.51 | 54.19 | 54.56 | 69,063,008 | -0.75(-1.36%) |
Oct 01, 2010 | 55.31 | 55.64 | 54.81 | 55.31 | 75,774,848 | +0.32(+0.57%) |
Sep 30, 2010 | 55.02 | 55.87 | 54.57 | 55.00 | 100,378,848 | -0.16(-0.29%) |
Sep 29, 2010 | 54.92 | 55.39 | 54.71 | 55.16 | 65,735,720 | +0.15(+0.28%) |
Sep 28, 2010 | 55.00 | 55.12 | 53.59 | 55.00 | 81,189,320 | +0.54(+0.99%) |
Sep 27, 2010 | 54.62 | 54.74 | 54.21 | 54.46 | 59,321,044 | -0.14(-0.25%) |
Sep 24, 2010 | 53.62 | 54.66 | 53.54 | 54.60 | 87,935,600 | +1.72(+3.25%) |
Sep 23, 2010 | 53.10 | 53.93 | 52.70 | 52.88 | 9,446 | -0.51(-0.96%) |
Sep 22, 2010 | 53.89 | 54.25 | 52.98 | 53.39 | 80,429,824 | -0.64(-1.19%) |
Sep 21, 2010 | 54.03 | 54.68 | 53.95 | 54.03 | 80,119,560 | -0.32(-0.59%) |
Sep 20, 2010 | 53.05 | 54.50 | 52.69 | 54.35 | 87,143,248 | +1.47(+2.78%) |
Sep 17, 2010 | 52.88 | 53.13 | 52.13 | 52.88 | 76,182,072 | -0.12(-0.23%) |
Sep 15, 2010 | 52.56 | 53.17 | 52.17 | 53.00 | 77,695,736 | +0.30(+0.57%) |
Sep 14, 2010 | 52.82 | 53.22 | 52.52 | 52.70 | 9,990 | -0.23(-0.43%) |
Sep 13, 2010 | 52.26 | 53.10 | 52.16 | 52.93 | 74,652,856 | +1.26(+2.43%) |
Sep 10, 2010 | 51.71 | 51.99 | 51.37 | 51.67 | 57,924,416 | +0.16(+0.31%) |
Sep 09, 2010 | 52.27 | 52.29 | 51.12 | 51.51 | 4,809 | +0.03(+0.06%) |
Sep 08, 2010 | 51.30 | 51.90 | 51.28 | 51.48 | 6,658 | +0.30(+0.59%) |
Sep 07, 2010 | 52.01 | 52.02 | 51.02 | 51.18 | 32,383 | -0.99(-1.90%) |
Sep 03, 2010 | 52.03 | 52.33 | 51.59 | 52.17 | 64,105,868 | +0.92(+1.79%) |
Sep 02, 2010 | 50.68 | 51.40 | 50.50 | 51.25 | 3,712,183 | +0.56(+1.10%) |
Sep 01, 2010 | 49.66 | 50.73 | 49.48 | 50.69 | 77,139,264 | +1.82(+3.72%) |
Aug 31, 2010 | 48.82 | 49.40 | 48.40 | 48.88 | 151,880 | -0.04(-0.08%) |
Aug 30, 2010 | 49.75 | 50.00 | 48.88 | 48.92 | 52,291,720 | +0.28(+0.58%) |
Aug 27, 2010 | 48.64 | 50.12 | 48.30 | 48.63 | 88,795,936 | -0.54(-1.09%) |
Aug 26, 2010 | 49.41 | 49.70 | 48.54 | 49.17 | 35,373 | +0.08(+0.17%) |
Aug 25, 2010 | 47.96 | 49.21 | 47.76 | 49.09 | 15,397 | +0.73(+1.51%) |
Aug 24, 2010 | 48.14 | 48.92 | 47.68 | 48.36 | 48,979 | -0.56(-1.14%) |
Aug 23, 2010 | 49.96 | 50.21 | 48.88 | 48.92 | 68,311,744 | -0.67(-1.36%) |
Aug 20, 2010 | 49.36 | 49.62 | 48.77 | 49.59 | 79,025,944 | +0.05(+0.10%) |
Aug 19, 2010 | 50.76 | 50.97 | 49.42 | 49.54 | 4,331,837 | -1.39(-2.74%) |
Aug 18, 2010 | 50.73 | 51.44 | 50.23 | 50.94 | 8,671,098 | +0.15(+0.30%) |
Aug 17, 2010 | 50.46 | 51.22 | 50.17 | 50.78 | 3,329 | +0.86(+1.72%) |
Aug 16, 2010 | 49.18 | 50.21 | 48.97 | 49.92 | 63,345,532 | +0.40(+0.80%) |
Aug 13, 2010 | 49.53 | 50.02 | 49.44 | 49.53 | 84,151,800 | -0.42(-0.84%) |
Aug 12, 2010 | 49.35 | 50.40 | 49.27 | 49.95 | 78,055,816 | -0.40(-0.79%) |
Aug 11, 2010 | 50.34 | 51.36 | 50.21 | 50.34 | 107,722,672 | -2.52(-4.77%) |
Aug 10, 2010 | 52.83 | 53.05 | 52.01 | 52.87 | 1,239,286 | -0.54(-1.02%) |
Aug 09, 2010 | 53.22 | 53.61 | 52.59 | 53.41 | 43,282,568 | +0.58(+1.11%) |
Aug 06, 2010 | 52.83 | 53.05 | 51.79 | 52.83 | 77,055,264 | -0.32(-0.60%) |
Aug 05, 2010 | 53.25 | 53.69 | 53.09 | 53.14 | 46,846,804 | -0.63(-1.18%) |
Aug 04, 2010 | 53.51 | 53.91 | 53.29 | 53.77 | 3,772 | +0.56(+1.05%) |
Aug 03, 2010 | 53.47 | 53.95 | 52.79 | 53.22 | 739 | -0.43(-0.80%) |
Aug 02, 2010 | 53.66 | 53.96 | 53.19 | 53.65 | 61,506,920 | +0.92(+1.74%) |
Jul 30, 2010 | 52.73 | 53.21 | 51.76 | 52.73 | 83,176,760 | +0.03(+0.06%) |
Jul 29, 2010 | 53.29 | 53.52 | 51.86 | 52.70 | 353,164 | -0.14(-0.26%) |
Jul 28, 2010 | 53.70 | 53.87 | 52.53 | 52.83 | 28,895 | -0.87(-1.62%) |
Jul 27, 2010 | 53.70 | 54.55 | 53.51 | 53.70 | 103,737,096 | -0.19(-0.36%) |
Jul 26, 2010 | 52.92 | 53.95 | 52.65 | 53.90 | 81,563,704 | +1.20(+2.28%) |
Jul 23, 2010 | 51.18 | 52.80 | 51.04 | 52.70 | 91,150,448 | +1.27(+2.46%) |
Jul 22, 2010 | 50.43 | 51.63 | 50.42 | 51.43 | 3,764,728 | +1.77(+3.56%) |
Jul 21, 2010 | 50.97 | 51.07 | 49.55 | 49.66 | 84,413,808 | -0.91(-1.80%) |
Jul 20, 2010 | 49.02 | 50.66 | 48.83 | 50.57 | 14,057 | +0.83(+1.68%) |
Jul 19, 2010 | 49.69 | 49.86 | 48.78 | 49.74 | 78,749,568 | +0.21(+0.43%) |
Jul 16, 2010 | 49.53 | 51.12 | 49.38 | 49.53 | 121,000,976 | -1.57(-3.08%) |
Jul 15, 2010 | 51.98 | 51.98 | 50.77 | 51.10 | 87,627,848 | -0.78(-1.50%) |
Jul 14, 2010 | 51.92 | 52.22 | 51.47 | 51.88 | 6,471 | -0.24(-0.45%) |
Jul 13, 2010 | 51.16 | 52.26 | 50.96 | 52.11 | 1,802,200 | +1.47(+2.91%) |
Jul 12, 2010 | 50.90 | 51.24 | 49.97 | 50.64 | 53,065,276 | -0.40(-0.79%) |
Jul 09, 2010 | 51.04 | 51.04 | 50.09 | 51.04 | 47,108,564 | +0.78(+1.55%) |
Jul 08, 2010 | 50.09 | 50.37 | 49.50 | 50.26 | 1,261,012 | +0.71(+1.44%) |
Jul 07, 2010 | 48.03 | 49.59 | 47.84 | 49.55 | 20,634 | +1.67(+3.49%) |
Jul 06, 2010 | 49.36 | 49.87 | 47.57 | 47.88 | 1,262,321 | -0.63(-1.30%) |
Jul 02, 2010 | 48.51 | 49.38 | 48.19 | 48.51 | 88,896,992 | -0.09(-0.19%) |
Jul 01, 2010 | 49.31 | 49.47 | 47.63 | 48.61 | 141,783,488 | -0.63(-1.28%) |
Jun 30, 2010 | 49.81 | 50.45 | 49.10 | 49.23 | 18,434 | -0.47(-0.94%) |
Jun 29, 2010 | 49.70 | 50.93 | 49.45 | 49.70 | 2,498,111 | -2.37(-4.55%) |
Jun 25, 2010 | 52.07 | 52.30 | 50.92 | 52.07 | 108,206,000 | +0.88(+1.72%) |
Jun 24, 2010 | 51.59 | 51.99 | 51.07 | 51.19 | 22,031 | -0.83(-1.60%) |
Jun 23, 2010 | 52.03 | 52.58 | 51.41 | 52.02 | 87,251,968 | -0.14(-0.28%) |
Jun 22, 2010 | 53.46 | 54.06 | 52.10 | 52.17 | 13,365 | -1.09(-2.05%) |
Jun 21, 2010 | 54.68 | 54.78 | 52.95 | 53.26 | 72,795,112 | -0.56(-1.04%) |
Jun 18, 2010 | 53.82 | 54.41 | 53.54 | 53.82 | 65,493,112 | +0.03(+0.06%) |
Jun 17, 2010 | 54.04 | 54.14 | 53.15 | 53.79 | 622,918 | +0.06(+0.12%) |
Jun 16, 2010 | 53.50 | 54.29 | 53.38 | 53.72 | 27,068 | -0.25(-0.46%) |
Jun 15, 2010 | 53.11 | 54.12 | 52.65 | 53.97 | 3,981 | +1.32(+2.51%) |
Jun 14, 2010 | 53.01 | 53.58 | 52.50 | 52.65 | 87,558,552 | +0.33(+0.63%) |
Jun 11, 2010 | 50.99 | 52.39 | 50.90 | 52.32 | 81,049,800 | +1.02(+1.98%) |
Jun 10, 2010 | 50.78 | 51.63 | 50.60 | 51.30 | 6,060 | +1.41(+2.83%) |
Jun 09, 2010 | 50.25 | 51.10 | 49.62 | 49.89 | 134,844,576 | +0.02(+0.03%) |
Jun 08, 2010 | 50.04 | 50.43 | 48.90 | 49.88 | 54,240 | -0.01(-0.02%) |
Jun 07, 2010 | 51.43 | 51.65 | 49.84 | 49.89 | 109,750,808 | -1.32(-2.57%) |
Jun 04, 2010 | 51.20 | 52.93 | 51.05 | 51.20 | 131,028,560 | -2.03(-3.82%) |
Jun 03, 2010 | 53.33 | 54.05 | 53.07 | 53.24 | 92,922,240 | +0.01(+0.02%) |
Jun 02, 2010 | 52.07 | 53.25 | 51.58 | 53.23 | 76,384,216 | +1.47(+2.85%) |