Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.33 | 66.54 | 64.85 | 66.18 | 112,682,448 | -0.08(-0.13%) |
Jul 28, 2011 | 66.36 | 67.20 | 66.14 | 66.26 | 81,241,016 | -0.11(-0.16%) |
Jul 27, 2011 | 67.96 | 67.98 | 66.27 | 66.37 | 117,497,888 | -2.04(-2.98%) |
Jul 26, 2011 | 68.93 | 68.96 | 68.23 | 68.41 | 62,902,128 | -0.52(-0.76%) |
Jul 25, 2011 | 68.90 | 69.51 | 68.68 | 68.93 | 59,959,904 | -0.82(-1.18%) |
Jul 22, 2011 | 69.81 | 69.93 | 69.70 | 69.76 | 41,617,740 | +0.09(+0.13%) |
Jul 21, 2011 | 69.25 | 69.96 | 69.08 | 69.67 | 76,611,048 | +0.63(+0.91%) |
Jul 20, 2011 | 69.18 | 69.23 | 68.59 | 69.03 | 48,501,316 | -0.12(-0.17%) |
Jul 19, 2011 | 68.25 | 69.23 | 68.20 | 69.15 | 67,429,864 | +1.53(+2.26%) |
Jul 18, 2011 | 68.42 | 68.58 | 67.22 | 67.62 | 68,510,720 | -1.10(-1.61%) |
Jul 15, 2011 | 68.56 | 68.81 | 68.20 | 68.73 | 90,967,328 | +0.46(+0.67%) |
Jul 14, 2011 | 69.51 | 69.86 | 68.10 | 68.27 | 110,482,504 | -1.10(-1.59%) |
Jul 13, 2011 | 69.20 | 70.10 | 69.07 | 69.37 | 95,538,184 | +0.61(+0.89%) |
Jul 12, 2011 | 68.79 | 69.52 | 68.70 | 68.76 | 78,694,872 | -0.39(-0.56%) |
Jul 11, 2011 | 69.76 | 70.15 | 68.96 | 69.15 | 71,995,496 | -1.50(-2.13%) |
Jul 08, 2011 | 70.23 | 70.72 | 69.98 | 70.65 | 74,692,168 | -0.43(-0.61%) |
Jul 07, 2011 | 70.72 | 71.35 | 70.50 | 71.08 | 82,604,368 | +1.05(+1.51%) |
Jul 06, 2011 | 69.64 | 70.14 | 69.39 | 70.03 | 68,786,272 | +0.28(+0.40%) |
Jul 05, 2011 | 69.66 | 69.83 | 69.32 | 69.75 | 58,123,892 | +0.33(+0.48%) |
Jul 01, 2011 | 68.42 | 69.53 | 68.20 | 69.42 | 77,418,800 | +1.06(+1.56%) |
Jun 30, 2011 | 68.03 | 68.56 | 67.92 | 68.35 | 72,581,776 | +0.50(+0.73%) |
Jun 29, 2011 | 67.77 | 68.02 | 67.23 | 67.86 | 82,638,472 | +0.32(+0.48%) |
Jun 28, 2011 | 66.72 | 67.57 | 66.59 | 67.53 | 65,426,520 | +1.03(+1.55%) |
Jun 27, 2011 | 65.96 | 66.63 | 65.59 | 66.50 | 59,586,484 | +0.51(+0.78%) |
Jun 24, 2011 | 66.56 | 66.67 | 65.60 | 65.99 | 89,483,624 | -0.34(-0.51%) |
Jun 23, 2011 | 65.32 | 66.46 | 64.64 | 66.33 | 112,063,496 | +0.26(+0.39%) |
Jun 22, 2011 | 66.22 | 66.96 | 66.05 | 66.07 | 67,619,352 | -0.51(-0.77%) |
Jun 21, 2011 | 65.69 | 66.67 | 65.56 | 66.58 | 92,028,064 | +1.41(+2.17%) |
Jun 20, 2011 | 65.08 | 65.21 | 64.83 | 65.17 | 64,620,980 | +0.59(+0.92%) |
Jun 17, 2011 | 65.21 | 65.32 | 64.25 | 64.58 | 94,327,928 | +0.02(+0.03%) |
Jun 16, 2011 | 64.46 | 65.11 | 63.75 | 64.56 | 99,117,888 | +0.15(+0.23%) |
Jun 15, 2011 | 64.88 | 65.39 | 64.16 | 64.41 | 108,115,408 | -1.17(-1.79%) |
Jun 14, 2011 | 64.75 | 65.77 | 64.71 | 65.59 | 80,755,384 | +1.38(+2.15%) |
Jun 13, 2011 | 64.58 | 64.92 | 63.85 | 64.21 | 73,029,920 | -0.18(-0.28%) |
Jun 10, 2011 | 65.03 | 65.14 | 64.10 | 64.39 | 87,008,936 | -1.05(-1.60%) |
Jun 09, 2011 | 65.28 | 65.80 | 64.99 | 65.44 | 70,830,040 | +0.35(+0.53%) |
Jun 08, 2011 | 65.60 | 65.81 | 64.97 | 65.09 | 82,050,216 | -0.73(-1.12%) |
Jun 07, 2011 | 66.07 | 66.39 | 65.65 | 65.82 | 70,646,368 | +0.16(+0.24%) |
Jun 06, 2011 | 66.66 | 66.92 | 65.62 | 65.67 | 77,259,016 | -1.10(-1.64%) |
Jun 03, 2011 | 66.71 | 67.47 | 66.61 | 66.77 | 92,668,072 | -0.08(-0.12%) |
May 24, 2011 | 67.35 | 67.66 | 66.72 | 66.85 | 72,954,728 | -0.32(-0.48%) |
May 23, 2011 | 67.21 | 67.65 | 67.05 | 67.17 | 61,403,072 | -1.23(-1.80%) |
May 20, 2011 | 68.72 | 68.89 | 67.93 | 68.40 | 67,870,360 | -0.50(-0.73%) |
May 19, 2011 | 69.23 | 69.32 | 68.29 | 68.90 | 64,048,812 | +0.15(+0.22%) |
May 18, 2011 | 67.80 | 68.78 | 67.69 | 68.75 | 66,038,096 | +1.04(+1.54%) |
May 17, 2011 | 67.38 | 67.95 | 67.19 | 67.71 | 92,652,744 | -0.21(-0.32%) |
May 16, 2011 | 68.48 | 69.25 | 67.87 | 67.93 | 83,313,912 | -1.01(-1.46%) |
May 13, 2011 | 69.97 | 70.16 | 68.74 | 68.94 | 90,464,416 | -0.97(-1.39%) |
May 12, 2011 | 68.90 | 70.12 | 68.50 | 69.91 | 96,941,024 | +0.61(+0.88%) |
May 11, 2011 | 70.36 | 70.46 | 68.97 | 69.30 | 98,524,872 | -1.30(-1.85%) |
May 10, 2011 | 69.89 | 70.61 | 69.80 | 70.60 | 53,800,052 | +1.06(+1.53%) |
May 09, 2011 | 68.66 | 69.61 | 68.55 | 69.54 | 55,491,576 | +0.80(+1.16%) |
May 06, 2011 | 69.14 | 69.62 | 68.38 | 68.74 | 92,666,568 | +0.36(+0.53%) |
May 05, 2011 | 68.22 | 69.41 | 68.03 | 68.38 | 111,294,176 | -0.31(-0.46%) |
May 04, 2011 | 69.69 | 69.72 | 68.29 | 68.69 | 78,457,424 | -0.90(-1.29%) |
May 03, 2011 | 70.41 | 70.57 | 69.11 | 69.59 | 67,895,024 | -0.89(-1.26%) |
May 02, 2011 | 70.60 | 70.60 | 70.40 | 70.48 | 59,325,412 | -0.83(-1.17%) |
Apr 29, 2011 | 71.15 | 71.55 | 70.93 | 71.31 | 49,702,984 | +0.26(+0.36%) |
Apr 28, 2011 | 70.66 | 71.40 | 70.60 | 71.06 | 52,658,584 | +0.32(+0.46%) |
Apr 27, 2011 | 70.36 | 70.80 | 70.08 | 70.74 | 54,127,388 | +0.42(+0.60%) |
Apr 26, 2011 | 69.78 | 70.72 | 69.63 | 70.32 | 64,399,692 | +0.69(+1.00%) |
Apr 25, 2011 | 69.70 | 69.78 | 69.15 | 69.62 | 28,407,168 | -0.09(-0.13%) |
Apr 21, 2011 | 69.62 | 69.74 | 69.12 | 69.71 | 36,807,192 | +0.51(+0.74%) |
Apr 20, 2011 | 68.93 | 69.26 | 68.72 | 69.20 | 57,043,100 | +1.39(+2.05%) |
Apr 19, 2011 | 68.03 | 68.26 | 67.42 | 67.81 | 38,740,936 | +0.02(+0.02%) |
Apr 18, 2011 | 67.90 | 67.90 | 67.22 | 67.80 | 71,004,656 | -1.14(-1.65%) |
Apr 15, 2011 | 68.23 | 68.94 | 67.90 | 68.94 | 65,058,704 | +0.73(+1.07%) |
Apr 14, 2011 | 67.35 | 68.28 | 67.24 | 68.21 | 70,913,976 | +0.31(+0.46%) |
Apr 13, 2011 | 68.23 | 68.36 | 67.42 | 67.90 | 97,461,744 | +0.09(+0.13%) |
Apr 12, 2011 | 68.34 | 68.56 | 67.73 | 67.81 | 70,390,624 | -0.90(-1.31%) |
Apr 11, 2011 | 69.36 | 69.57 | 68.43 | 68.71 | 50,621,392 | -0.62(-0.89%) |
Apr 08, 2011 | 70.37 | 70.46 | 69.01 | 69.32 | 77,111,896 | -0.73(-1.05%) |
Apr 07, 2011 | 70.55 | 70.81 | 69.85 | 70.06 | 84,132,728 | -0.42(-0.60%) |
Apr 06, 2011 | 70.69 | 70.89 | 70.09 | 70.48 | 71,524,864 | +0.16(+0.22%) |
Apr 05, 2011 | 69.90 | 70.78 | 69.77 | 70.32 | 55,079,064 | +0.38(+0.54%) |
Apr 04, 2011 | 69.97 | 70.14 | 69.79 | 69.94 | 51,167,632 | +0.16(+0.22%) |
Apr 01, 2011 | 69.98 | 70.18 | 69.55 | 69.79 | 59,583,740 | +0.31(+0.44%) |
Mar 31, 2011 | 69.18 | 69.58 | 69.09 | 69.48 | 50,425,988 | +0.24(+0.35%) |
Mar 30, 2011 | 69.24 | 69.24 | 69.24 | 69.24 | 51,062,916 | +0.88(+1.29%) |
Mar 29, 2011 | 67.76 | 68.42 | 67.34 | 68.36 | 49,605,864 | +0.64(+0.94%) |
Mar 28, 2011 | 68.09 | 68.32 | 67.67 | 67.72 | 51,853,124 | -0.15(-0.22%) |
Mar 25, 2011 | 67.67 | 68.57 | 67.32 | 67.87 | 94,750,224 | +0.59(+0.87%) |
Mar 24, 2011 | 67.27 | 67.52 | 66.65 | 67.29 | 64,049,356 | +0.57(+0.86%) |
Mar 23, 2011 | 66.36 | 66.91 | 65.67 | 66.71 | 70,541,696 | +0.16(+0.25%) |
Mar 22, 2011 | 66.96 | 67.11 | 66.34 | 66.55 | 63,696,292 | -0.31(-0.47%) |
Mar 21, 2011 | 66.69 | 66.88 | 66.42 | 66.86 | 61,561,880 | +1.51(+2.32%) |
Mar 18, 2011 | 64.49 | 65.45 | 65.03 | 65.35 | 85,188,624 | +0.86(+1.33%) |
Mar 17, 2011 | 65.24 | 65.33 | 64.49 | 64.49 | 77,810,760 | +0.14(+0.22%) |
Mar 16, 2011 | 64.70 | 65.49 | 63.95 | 64.35 | 153,233,664 | -0.65(-1.00%) |
Mar 15, 2011 | 64.73 | 65.52 | 64.65 | 65.00 | 103,206,976 | -0.58(-0.89%) |
Mar 14, 2011 | 65.25 | 66.06 | 64.89 | 65.58 | 73,157,240 | -0.35(-0.54%) |
Mar 11, 2011 | 65.25 | 66.37 | 65.20 | 65.94 | 101,220,256 | +0.17(+0.26%) |
Mar 10, 2011 | 66.62 | 66.64 | 65.54 | 65.77 | 130,907,472 | -1.74(-2.57%) |
Mar 09, 2011 | 67.64 | 67.91 | 67.23 | 67.50 | 62,295,872 | -0.27(-0.40%) |
Mar 08, 2011 | 66.74 | 68.10 | 66.24 | 67.77 | 82,399,752 | +1.09(+1.63%) |
Mar 07, 2011 | 68.06 | 68.11 | 66.13 | 66.69 | 110,392,360 | -1.11(-1.64%) |
Mar 04, 2011 | 68.08 | 68.13 | 67.15 | 67.80 | 74,110,848 | -0.30(-0.43%) |
Mar 03, 2011 | 67.25 | 68.27 | 66.63 | 68.09 | 95,988,904 | +1.51(+2.27%) |
Mar 02, 2011 | 66.23 | 66.92 | 65.99 | 66.58 | 74,263,056 | +0.28(+0.42%) |
Mar 01, 2011 | 67.91 | 67.96 | 66.08 | 66.30 | 86,147,776 | -1.36(-2.00%) |
Feb 28, 2011 | 67.97 | 68.13 | 67.10 | 67.66 | 60,641,908 | +0.07(+0.11%) |
Feb 25, 2011 | 66.37 | 67.61 | 66.32 | 67.58 | 71,217,048 | +1.53(+2.32%) |
Feb 24, 2011 | 65.63 | 66.38 | 65.26 | 66.05 | 103,522,280 | +0.42(+0.64%) |
Feb 23, 2011 | 66.92 | 66.97 | 65.21 | 65.63 | 110,940,096 | -1.15(-1.72%) |
Feb 22, 2011 | 68.55 | 68.27 | 66.69 | 66.79 | 83,120,176 | -1.76(-2.57%) |
Feb 18, 2011 | 68.63 | 68.89 | 68.29 | 68.55 | 48,048,812 | +0.07(+0.11%) |
Feb 17, 2011 | 67.93 | 68.68 | 67.81 | 68.47 | 42,427,212 | +0.48(+0.70%) |
Feb 16, 2011 | 67.61 | 68.11 | 67.58 | 67.99 | 46,553,668 | +0.54(+0.81%) |
Feb 15, 2011 | 67.66 | 67.84 | 67.30 | 67.45 | 52,176,228 | -0.39(-0.57%) |
Feb 14, 2011 | 67.53 | 67.94 | 67.48 | 67.84 | 44,664,148 | +0.35(+0.51%) |
Feb 11, 2011 | 66.52 | 67.52 | 66.44 | 67.49 | 46,922,676 | +0.72(+1.08%) |
Feb 10, 2011 | 66.06 | 66.85 | 65.99 | 66.77 | 58,368,548 | +0.26(+0.40%) |
Feb 09, 2011 | 66.62 | 66.86 | 66.14 | 66.51 | 52,638,660 | -0.30(-0.44%) |
Feb 08, 2011 | 66.33 | 66.83 | 66.07 | 66.80 | 45,659,020 | +0.47(+0.71%) |
Feb 07, 2011 | 65.77 | 66.82 | 65.72 | 66.33 | 49,655,032 | +0.65(+0.99%) |
Feb 04, 2011 | 65.46 | 65.77 | 65.17 | 65.68 | 48,076,764 | +0.12(+0.18%) |
Feb 03, 2011 | 65.29 | 65.67 | 64.56 | 65.57 | 50,045,384 | +0.23(+0.35%) |
Feb 02, 2011 | 65.45 | 65.90 | 65.31 | 65.34 | 48,563,328 | -0.25(-0.38%) |
Feb 01, 2011 | 64.62 | 65.80 | 64.45 | 65.58 | 70,267,832 | +1.48(+2.31%) |
Jan 31, 2011 | 64.04 | 64.56 | 63.53 | 64.10 | 64,769,700 | +0.44(+0.70%) |
Jan 28, 2011 | 65.22 | 65.34 | 63.59 | 63.66 | 110,680,032 | -1.60(-2.44%) |
Jan 27, 2011 | 65.07 | 65.52 | 64.75 | 65.26 | 58,557,188 | +0.19(+0.29%) |
Jan 26, 2011 | 64.15 | 65.28 | 63.94 | 65.07 | 80,125,800 | +1.02(+1.59%) |
Jan 25, 2011 | 63.58 | 64.06 | 63.28 | 64.05 | 57,169,420 | +0.10(+0.15%) |
Jan 24, 2011 | 63.49 | 64.20 | 63.40 | 63.95 | 58,540,708 | +0.47(+0.74%) |
Jan 21, 2011 | 64.32 | 64.34 | 63.42 | 63.48 | 68,919,504 | -0.43(-0.67%) |
Jan 20, 2011 | 64.26 | 64.59 | 63.60 | 63.91 | 96,827,528 | -0.67(-1.04%) |
Jan 19, 2011 | 66.26 | 66.37 | 64.44 | 64.58 | 85,961,280 | -1.70(-2.57%) |
Jan 18, 2011 | 66.03 | 66.31 | 65.68 | 66.28 | 45,971,376 | +0.05(+0.07%) |
Jan 14, 2011 | 65.67 | 66.35 | 65.54 | 66.23 | 46,254,852 | +0.49(+0.75%) |
Jan 13, 2011 | 65.78 | 66.04 | 65.44 | 65.74 | 36,099,708 | -0.02(-0.04%) |
Jan 12, 2011 | 65.74 | 65.90 | 65.39 | 65.77 | 46,745,656 | +0.56(+0.86%) |
Jan 11, 2011 | 65.26 | 65.53 | 64.86 | 65.21 | 51,229,576 | +0.26(+0.41%) |
Jan 10, 2011 | 64.34 | 65.21 | 63.83 | 64.94 | 66,904,492 | +0.37(+0.57%) |
Jan 07, 2011 | 65.17 | 65.33 | 63.68 | 64.57 | 72,347,328 | -0.37(-0.57%) |
Jan 06, 2011 | 65.25 | 65.40 | 64.68 | 64.94 | 47,900,452 | -0.30(-0.47%) |
Jan 05, 2011 | 64.47 | 65.26 | 64.24 | 65.25 | 57,328,004 | +0.75(+1.17%) |
Jan 04, 2011 | 65.66 | 65.71 | 63.79 | 64.49 | 94,249,936 | -0.97(-1.48%) |
Jan 03, 2011 | 64.92 | 65.81 | 64.75 | 65.46 | 59,421,932 | +1.12(+1.74%) |
Dec 31, 2010 | 64.70 | 64.87 | 64.29 | 64.34 | 40,520,948 | -0.43(-0.66%) |
Dec 30, 2010 | 64.84 | 65.15 | 64.77 | 64.77 | 46,204,288 | -0.12(-0.19%) |
Dec 29, 2010 | 64.84 | 64.98 | 64.76 | 64.89 | 22,056,542 | +0.14(+0.22%) |
Dec 28, 2010 | 65.06 | 65.10 | 64.57 | 64.75 | 31,406,300 | -0.18(-0.28%) |
Dec 27, 2010 | 64.53 | 65.05 | 64.40 | 64.93 | 19,176,430 | +0.20(+0.30%) |
Dec 23, 2010 | 64.93 | 65.07 | 64.65 | 64.74 | 30,693,042 | -0.08(-0.13%) |
Dec 22, 2010 | 64.99 | 65.12 | 64.74 | 64.82 | 36,251,148 | +0.27(+0.42%) |
Dec 21, 2010 | 64.10 | 64.61 | 64.05 | 64.55 | 37,016,312 | +0.71(+1.11%) |
Dec 20, 2010 | 63.82 | 64.23 | 63.51 | 63.84 | 52,386,300 | +0.25(+0.40%) |
Dec 17, 2010 | 63.45 | 63.71 | 62.99 | 63.58 | 49,527,872 | +0.20(+0.31%) |
Dec 16, 2010 | 62.90 | 63.54 | 62.64 | 63.39 | 71,076,472 | +0.58(+0.92%) |
Dec 15, 2010 | 62.96 | 63.62 | 62.69 | 62.81 | 63,783,764 | -0.20(-0.31%) |
Dec 14, 2010 | 63.33 | 63.34 | 62.90 | 63.00 | 73,610,488 | -0.03(-0.05%) |
Dec 13, 2010 | 63.62 | 63.72 | 63.01 | 63.04 | 52,799,424 | -0.32(-0.51%) |
Dec 10, 2010 | 62.79 | 63.52 | 62.56 | 63.36 | 53,147,116 | +0.78(+1.24%) |
Dec 09, 2010 | 62.82 | 62.82 | 62.33 | 62.58 | 60,596,324 | +0.21(+0.34%) |
Dec 08, 2010 | 62.55 | 62.76 | 62.24 | 62.37 | 49,544,468 | -0.04(-0.07%) |
Dec 07, 2010 | 62.80 | 62.95 | 62.27 | 62.41 | 81,929,544 | +0.77(+1.25%) |
Dec 06, 2010 | 61.64 | 62.22 | 61.53 | 61.64 | 44,319,864 | -0.03(-0.05%) |
Dec 03, 2010 | 60.98 | 61.86 | 60.93 | 61.67 | 44,849,676 | +0.44(+0.72%) |
Dec 02, 2010 | 60.69 | 61.36 | 60.60 | 61.23 | 52,187,056 | +0.61(+1.01%) |
Dec 01, 2010 | 60.40 | 60.77 | 59.34 | 60.62 | 73,591,400 | +1.33(+2.24%) |
Nov 30, 2010 | 59.07 | 59.70 | 58.82 | 59.29 | 84,215,016 | -0.47(-0.79%) |
Nov 29, 2010 | 59.45 | 59.91 | 58.70 | 59.76 | 58,772,328 | +0.09(+0.15%) |
Nov 26, 2010 | 59.72 | 60.09 | 59.60 | 59.67 | 23,320,500 | -0.42(-0.69%) |
Nov 24, 2010 | 59.30 | 60.09 | 60.09 | 60.09 | 51,707,800 | +1.32(+2.25%) |
Nov 23, 2010 | 58.61 | 58.87 | 58.27 | 58.76 | 64,028,496 | -0.57(-0.95%) |
Nov 22, 2010 | 58.82 | 59.48 | 58.47 | 59.33 | 51,736,712 | +0.29(+0.49%) |
Nov 19, 2010 | 58.68 | 59.17 | 58.29 | 59.04 | 40,284,640 | +0.20(+0.33%) |
Nov 18, 2010 | 58.41 | 59.15 | 58.40 | 58.85 | 64,590,616 | +1.12(+1.95%) |
Nov 17, 2010 | 57.70 | 57.88 | 57.37 | 57.72 | 48,481,992 | +0.15(+0.27%) |
Nov 16, 2010 | 58.27 | 58.42 | 57.17 | 57.57 | 86,018,680 | -1.14(-1.94%) |
Nov 15, 2010 | 58.99 | 59.37 | 58.65 | 58.71 | 47,724,540 | +0.01(+0.01%) |
Nov 12, 2010 | 59.11 | 59.57 | 58.60 | 58.70 | 59,879,284 | -0.99(-1.67%) |
Nov 11, 2010 | 59.27 | 59.93 | 59.05 | 59.70 | 52,749,968 | -0.23(-0.39%) |
Nov 10, 2010 | 59.35 | 59.94 | 58.77 | 59.93 | 65,845,524 | +0.65(+1.10%) |
Nov 09, 2010 | 60.23 | 60.35 | 58.95 | 59.27 | 59,427,980 | -0.80(-1.33%) |
Nov 08, 2010 | 59.92 | 60.23 | 59.59 | 60.07 | 38,816,004 | -0.05(-0.08%) |
Nov 05, 2010 | 59.86 | 60.31 | 59.74 | 60.12 | 56,026,260 | +0.33(+0.56%) |
Nov 04, 2010 | 59.38 | 59.80 | 59.18 | 59.79 | 74,737,224 | +1.48(+2.53%) |
Nov 03, 2010 | 58.16 | 58.37 | 57.45 | 58.31 | 71,221,944 | +0.23(+0.39%) |
Nov 02, 2010 | 57.59 | 58.11 | 57.27 | 58.08 | 67,513,192 | +1.18(+2.08%) |
Nov 01, 2010 | 57.58 | 58.00 | 56.48 | 56.90 | 58,108,428 | -0.39(-0.68%) |
Oct 29, 2010 | 56.95 | 57.59 | 56.91 | 57.29 | 49,640,616 | +0.18(+0.31%) |
Oct 28, 2010 | 57.91 | 57.96 | 56.84 | 57.11 | 59,481,964 | -0.35(-0.61%) |
Oct 27, 2010 | 57.22 | 57.55 | 56.67 | 57.46 | 65,666,340 | -0.19(-0.33%) |
Oct 25, 2010 | 57.73 | 58.32 | 57.34 | 57.65 | 44,275,124 | +0.34(+0.60%) |
Oct 22, 2010 | 57.08 | 57.36 | 56.86 | 57.31 | 32,236,030 | +0.37(+0.64%) |
Oct 21, 2010 | 57.50 | 57.94 | 56.20 | 56.94 | 76,663,776 | -0.28(-0.48%) |
Oct 20, 2010 | 56.92 | 57.56 | 56.58 | 57.22 | 66,415,100 | +0.58(+1.02%) |
Oct 19, 2010 | 57.08 | 57.67 | 56.19 | 56.64 | 79,302,616 | -1.12(-1.95%) |
Oct 18, 2010 | 57.50 | 57.89 | 57.26 | 57.76 | 48,887,772 | +0.48(+0.84%) |
Oct 15, 2010 | 57.98 | 58.07 | 56.96 | 57.28 | 91,976,824 | -0.20(-0.34%) |
Oct 14, 2010 | 57.56 | 57.82 | 56.96 | 57.48 | 86,343,656 | -0.04(-0.07%) |
Oct 13, 2010 | 57.04 | 57.98 | 56.86 | 57.52 | 71,871,176 | +0.86(+1.52%) |
Oct 12, 2010 | 56.36 | 56.90 | 55.75 | 56.66 | 62,713,828 | +0.15(+0.26%) |
Oct 11, 2010 | 56.51 | 56.93 | 56.35 | 56.51 | 45,708,644 | +0.05(+0.09%) |
Oct 08, 2010 | 56.46 | 56.77 | 55.54 | 56.46 | 73,565,920 | +0.71(+1.27%) |
Oct 07, 2010 | 56.25 | 56.30 | 55.35 | 55.75 | 19,924 | -0.16(-0.29%) |
Oct 06, 2010 | 56.05 | 56.28 | 55.60 | 55.91 | 52,956,516 | -0.19(-0.33%) |
Oct 05, 2010 | 55.16 | 56.24 | 54.81 | 56.10 | 3,702,624 | +1.55(+2.84%) |
Oct 04, 2010 | 55.16 | 55.50 | 54.18 | 54.55 | 69,074,272 | -0.75(-1.36%) |
Oct 01, 2010 | 55.30 | 55.63 | 54.81 | 55.30 | 75,787,208 | +0.32(+0.57%) |
Sep 30, 2010 | 55.01 | 55.87 | 54.56 | 54.99 | 100,395,224 | -0.16(-0.29%) |
Sep 29, 2010 | 54.91 | 55.38 | 54.70 | 55.15 | 65,746,444 | +0.15(+0.28%) |
Sep 28, 2010 | 54.99 | 55.12 | 53.58 | 54.99 | 81,202,568 | +0.54(+0.99%) |
Sep 27, 2010 | 54.61 | 54.73 | 54.20 | 54.46 | 59,330,716 | -0.14(-0.25%) |
Sep 24, 2010 | 53.62 | 54.65 | 53.53 | 54.59 | 87,949,936 | +1.72(+3.25%) |
Sep 23, 2010 | 53.09 | 53.92 | 52.70 | 52.87 | 9,448 | -0.51(-0.96%) |
Sep 22, 2010 | 53.88 | 54.24 | 52.97 | 53.39 | 80,442,952 | -0.64(-1.19%) |
Sep 21, 2010 | 54.03 | 54.67 | 53.94 | 54.03 | 80,132,640 | -0.32(-0.59%) |
Sep 20, 2010 | 53.04 | 54.49 | 52.68 | 54.34 | 87,157,480 | +1.47(+2.78%) |
Sep 17, 2010 | 52.87 | 53.13 | 52.12 | 52.87 | 76,194,512 | -0.12(-0.23%) |
Sep 15, 2010 | 52.55 | 53.17 | 52.16 | 52.99 | 77,708,416 | +0.30(+0.57%) |
Sep 14, 2010 | 52.81 | 53.21 | 52.51 | 52.70 | 9,992 | -0.23(-0.43%) |
Sep 13, 2010 | 52.25 | 53.09 | 52.15 | 52.92 | 74,665,048 | +1.26(+2.43%) |
Sep 10, 2010 | 51.70 | 51.98 | 51.37 | 51.67 | 57,933,872 | +0.16(+0.31%) |
Sep 09, 2010 | 52.26 | 52.28 | 51.11 | 51.50 | 4,809 | +0.03(+0.06%) |
Sep 08, 2010 | 51.29 | 51.89 | 51.27 | 51.47 | 6,659 | +0.30(+0.59%) |
Sep 07, 2010 | 52.00 | 52.01 | 51.01 | 51.17 | 32,388 | -0.99(-1.90%) |
Sep 03, 2010 | 52.02 | 52.32 | 51.58 | 52.16 | 64,116,332 | +0.92(+1.79%) |
Sep 02, 2010 | 50.67 | 51.39 | 50.49 | 51.24 | 3,712,789 | +0.56(+1.10%) |
Sep 01, 2010 | 49.65 | 50.72 | 49.48 | 50.69 | 77,151,856 | +1.82(+3.72%) |
Aug 31, 2010 | 48.81 | 49.39 | 48.39 | 48.87 | 151,905 | -0.04(-0.08%) |
Aug 30, 2010 | 49.74 | 50.00 | 48.87 | 48.91 | 52,300,256 | +0.28(+0.58%) |
Aug 27, 2010 | 48.63 | 50.11 | 48.29 | 48.63 | 88,810,440 | -0.54(-1.09%) |
Aug 26, 2010 | 49.40 | 49.69 | 48.54 | 49.16 | 35,379 | +0.08(+0.17%) |
Aug 25, 2010 | 47.95 | 49.20 | 47.75 | 49.08 | 15,400 | +0.73(+1.51%) |
Aug 24, 2010 | 48.13 | 48.91 | 47.68 | 48.35 | 48,987 | -0.56(-1.14%) |
Aug 23, 2010 | 49.95 | 50.21 | 48.88 | 48.91 | 68,322,896 | -0.67(-1.36%) |
Aug 20, 2010 | 49.36 | 49.61 | 48.76 | 49.58 | 79,038,840 | +0.05(+0.10%) |
Aug 19, 2010 | 50.75 | 50.96 | 49.41 | 49.53 | 4,332,544 | -1.39(-2.74%) |
Aug 18, 2010 | 50.72 | 51.43 | 50.22 | 50.93 | 8,672,514 | +0.15(+0.30%) |
Aug 17, 2010 | 50.45 | 51.21 | 50.16 | 50.77 | 3,329 | +0.86(+1.72%) |
Aug 16, 2010 | 49.17 | 50.21 | 48.96 | 49.91 | 63,355,876 | +0.40(+0.80%) |
Aug 13, 2010 | 49.52 | 50.01 | 49.44 | 49.52 | 84,165,536 | -0.42(-0.84%) |
Aug 12, 2010 | 49.34 | 50.39 | 49.27 | 49.94 | 78,068,560 | -0.40(-0.79%) |
Aug 11, 2010 | 50.34 | 51.35 | 50.20 | 50.34 | 107,740,256 | -2.52(-4.77%) |
Aug 10, 2010 | 52.82 | 53.04 | 52.00 | 52.86 | 1,239,488 | -0.54(-1.02%) |
Aug 09, 2010 | 53.21 | 53.60 | 52.58 | 53.40 | 43,289,632 | +0.58(+1.11%) |
Aug 06, 2010 | 52.82 | 53.04 | 51.78 | 52.82 | 77,067,848 | -0.32(-0.60%) |
Aug 05, 2010 | 53.24 | 53.69 | 53.08 | 53.13 | 46,854,452 | -0.63(-1.18%) |
Aug 04, 2010 | 53.50 | 53.90 | 53.28 | 53.77 | 3,772 | +0.56(+1.05%) |
Aug 03, 2010 | 53.46 | 53.94 | 52.78 | 53.21 | 739 | -0.43(-0.80%) |