Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.27 | 44.33 | 43.47 | 43.47 | 812,659 | -1.69(-3.74%) |
Oct 28, 2011 | 44.71 | 45.44 | 44.63 | 45.16 | 808,127 | -0.48(-1.05%) |
Oct 27, 2011 | 44.63 | 45.96 | 44.52 | 45.64 | 798,596 | +2.70(+6.29%) |
Oct 26, 2011 | 43.07 | 43.19 | 42.36 | 42.94 | 428,896 | +0.56(+1.32%) |
Oct 25, 2011 | 42.73 | 42.85 | 42.24 | 42.38 | 581,133 | -0.61(-1.42%) |
Oct 24, 2011 | 42.29 | 43.29 | 42.17 | 42.98 | 562,824 | +1.39(+3.34%) |
Oct 21, 2011 | 41.13 | 41.65 | 41.07 | 41.60 | 591,772 | +1.00(+2.46%) |
Oct 20, 2011 | 40.89 | 40.91 | 40.03 | 40.60 | 1,454,112 | -0.75(-1.81%) |
Oct 19, 2011 | 41.76 | 41.77 | 41.30 | 41.35 | 11,688,574 | -0.44(-1.05%) |
Oct 18, 2011 | 40.87 | 41.94 | 40.43 | 41.78 | 555,124 | +0.76(+1.86%) |
Oct 17, 2011 | 42.19 | 42.19 | 40.98 | 41.02 | 1,116,033 | -1.31(-3.09%) |
Oct 14, 2011 | 41.93 | 42.42 | 41.89 | 42.33 | 975,503 | +0.75(+1.80%) |
Oct 13, 2011 | 41.48 | 41.75 | 41.07 | 41.58 | 372,718 | -0.35(-0.83%) |
Oct 12, 2011 | 41.52 | 42.40 | 41.52 | 41.93 | 291,007 | +1.18(+2.89%) |
Oct 11, 2011 | 40.11 | 40.92 | 40.03 | 40.75 | 1,336,138 | +0.10(+0.24%) |
Oct 10, 2011 | 39.67 | 40.66 | 39.67 | 40.66 | 283,778 | +1.79(+4.59%) |
Oct 07, 2011 | 39.64 | 39.64 | 38.67 | 38.87 | 409,864 | -0.27(-0.68%) |
Oct 06, 2011 | 38.29 | 39.20 | 38.12 | 39.14 | 260,964 | +0.97(+2.55%) |
Oct 05, 2011 | 37.29 | 38.29 | 36.93 | 38.16 | 625,780 | +0.67(+1.78%) |
Oct 04, 2011 | 36.39 | 37.56 | 35.93 | 37.50 | 637,205 | +0.68(+1.85%) |
Oct 03, 2011 | 37.51 | 38.03 | 36.76 | 36.82 | 622,408 | -1.04(-2.74%) |
Sep 30, 2011 | 38.85 | 39.03 | 37.86 | 37.86 | 365,789 | -1.77(-4.47%) |
Sep 29, 2011 | 40.14 | 40.30 | 39.17 | 39.62 | 513,903 | +0.52(+1.33%) |
Sep 28, 2011 | 39.72 | 40.05 | 39.09 | 39.11 | 658,293 | -1.12(-2.78%) |
Sep 27, 2011 | 40.36 | 40.92 | 40.05 | 40.23 | 534,830 | +1.23(+3.14%) |
Sep 26, 2011 | 38.20 | 39.00 | 37.79 | 39.00 | 564,989 | +0.06(+0.17%) |
Sep 23, 2011 | 38.44 | 39.06 | 38.31 | 38.93 | 840,572 | +0.89(+2.35%) |
Sep 22, 2011 | 39.06 | 39.10 | 37.64 | 38.04 | 2,673,966 | -2.65(-6.52%) |
Sep 21, 2011 | 41.91 | 41.95 | 40.70 | 40.70 | 558,749 | -1.34(-3.19%) |
Sep 20, 2011 | 42.39 | 42.74 | 42.02 | 42.04 | 304,503 | -0.23(-0.54%) |
Sep 19, 2011 | 42.13 | 42.43 | 41.81 | 42.26 | 206,008 | -1.32(-3.04%) |
Sep 16, 2011 | 43.49 | 43.67 | 43.13 | 43.59 | 1,620,907 | +0.39(+0.90%) |
Sep 15, 2011 | 43.04 | 43.32 | 42.73 | 43.20 | 270,843 | +0.37(+0.87%) |
Sep 14, 2011 | 42.68 | 43.12 | 41.98 | 42.82 | 312,303 | -0.22(-0.51%) |
Sep 13, 2011 | 42.82 | 43.11 | 42.51 | 43.04 | 333,572 | -0.08(-0.19%) |
Sep 12, 2011 | 42.51 | 43.17 | 42.04 | 43.12 | 881,357 | -0.23(-0.52%) |
Sep 09, 2011 | 44.08 | 44.11 | 43.16 | 43.35 | 454,076 | -1.23(-2.77%) |
Sep 08, 2011 | 44.64 | 45.14 | 44.41 | 44.58 | 262,457 | -0.98(-2.16%) |
Sep 07, 2011 | 45.20 | 45.60 | 44.96 | 45.57 | 370,270 | +1.08(+2.43%) |
Sep 06, 2011 | 43.26 | 44.54 | 43.25 | 44.49 | 2,747,285 | +0.08(+0.18%) |
Sep 02, 2011 | 44.74 | 44.90 | 44.28 | 44.41 | 212,354 | -0.84(-1.87%) |
Sep 01, 2011 | 45.74 | 46.04 | 45.25 | 45.25 | 189,725 | -0.33(-0.73%) |
Aug 31, 2011 | 45.70 | 45.96 | 45.34 | 45.58 | 586,285 | +0.72(+1.61%) |
Aug 30, 2011 | 44.71 | 45.14 | 44.48 | 44.86 | 285,716 | -0.08(-0.18%) |
Aug 29, 2011 | 44.28 | 44.96 | 44.26 | 44.94 | 263,272 | +1.40(+3.23%) |
Aug 26, 2011 | 42.89 | 43.55 | 42.30 | 43.54 | 290,488 | +0.68(+1.59%) |
Aug 25, 2011 | 43.77 | 43.89 | 42.81 | 42.86 | 987,894 | -1.13(-2.57%) |
Aug 24, 2011 | 43.48 | 44.02 | 43.30 | 43.98 | 273,111 | -0.47(-1.06%) |
Aug 23, 2011 | 43.50 | 44.45 | 43.17 | 44.45 | 378,755 | +1.76(+4.13%) |
Aug 22, 2011 | 43.29 | 43.37 | 42.50 | 42.69 | 309,953 | -0.10(-0.23%) |
Aug 19, 2011 | 42.81 | 43.74 | 42.75 | 42.79 | 490,414 | -0.81(-1.86%) |
Aug 18, 2011 | 44.11 | 44.28 | 43.18 | 43.60 | 832,307 | -1.83(-4.02%) |
Aug 17, 2011 | 45.61 | 46.04 | 45.26 | 45.43 | 1,426,717 | -0.13(-0.28%) |
Aug 16, 2011 | 45.51 | 45.91 | 45.16 | 45.56 | 327,115 | -0.40(-0.87%) |
Aug 15, 2011 | 45.49 | 46.04 | 45.49 | 45.96 | 248,202 | +0.88(+1.96%) |
Aug 12, 2011 | 45.03 | 45.29 | 44.62 | 45.07 | 1,252,619 | -0.11(-0.23%) |
Aug 11, 2011 | 43.72 | 45.70 | 43.65 | 45.18 | 893,785 | +2.19(+5.10%) |
Aug 10, 2011 | 44.05 | 44.21 | 42.94 | 42.98 | 813,193 | -2.18(-4.83%) |
Aug 09, 2011 | 44.30 | 45.17 | 42.95 | 45.17 | 748,401 | +2.03(+4.70%) |
Aug 08, 2011 | 44.86 | 45.20 | 42.81 | 43.14 | 548,821 | -3.28(-7.06%) |
Aug 05, 2011 | 47.00 | 47.29 | 45.34 | 46.42 | 804,909 | -0.70(-1.48%) |
Aug 04, 2011 | 48.05 | 48.24 | 47.01 | 47.12 | 954,380 | -2.22(-4.51%) |
Aug 03, 2011 | 49.35 | 49.49 | 48.57 | 49.34 | 636,897 | -0.35(-0.70%) |
Aug 02, 2011 | 50.46 | 50.53 | 49.66 | 49.69 | 329,948 | -1.17(-2.30%) |
Aug 01, 2011 | 51.26 | 51.26 | 50.33 | 50.86 | 488,567 | +0.28(+0.55%) |
Jul 29, 2011 | 50.31 | 50.84 | 50.18 | 50.58 | 219,712 | -0.06(-0.13%) |
Jul 28, 2011 | 51.00 | 51.04 | 50.56 | 50.65 | 142,572 | +0.19(+0.39%) |
Jul 27, 2011 | 51.04 | 51.04 | 50.34 | 50.45 | 443,267 | -0.63(-1.24%) |
Jul 26, 2011 | 51.14 | 51.25 | 50.86 | 51.09 | 194,999 | +0.31(+0.61%) |
Jul 25, 2011 | 50.52 | 51.00 | 50.52 | 50.78 | 301,559 | -0.24(-0.46%) |
Jul 22, 2011 | 50.97 | 51.11 | 50.74 | 51.01 | 251,095 | +0.16(+0.32%) |
Jul 21, 2011 | 50.32 | 50.96 | 50.29 | 50.85 | 596,773 | +0.61(+1.21%) |
Jul 20, 2011 | 50.23 | 50.43 | 50.14 | 50.24 | 205,756 | +0.24(+0.49%) |
Jul 19, 2011 | 49.73 | 50.08 | 49.71 | 50.00 | 285,706 | +0.60(+1.22%) |
Jul 18, 2011 | 49.51 | 49.68 | 49.17 | 49.40 | 317,604 | -0.63(-1.27%) |
Jul 15, 2011 | 50.18 | 50.20 | 49.71 | 50.03 | 261,165 | +0.35(+0.70%) |
Jul 14, 2011 | 50.01 | 50.22 | 49.57 | 49.68 | 495,935 | +0.00(+0.00%) |
Jul 13, 2011 | 49.75 | 50.25 | 49.64 | 49.68 | 684,696 | +0.36(+0.72%) |
Jul 12, 2011 | 49.48 | 49.77 | 49.31 | 49.32 | 357,440 | -0.61(-1.22%) |
Jul 11, 2011 | 50.23 | 50.49 | 49.79 | 49.93 | 721,646 | -1.06(-2.09%) |
Jul 08, 2011 | 50.96 | 51.01 | 50.57 | 51.00 | 413,025 | -0.41(-0.79%) |
Jul 07, 2011 | 51.23 | 51.52 | 51.11 | 51.40 | 849,360 | +0.64(+1.26%) |
Jul 06, 2011 | 50.77 | 50.80 | 50.47 | 50.76 | 430,965 | -0.11(-0.22%) |
Jul 05, 2011 | 51.02 | 51.12 | 50.76 | 50.87 | 953,345 | -0.02(-0.03%) |
Jul 01, 2011 | 50.25 | 50.98 | 50.25 | 50.89 | 192,939 | +0.56(+1.11%) |
Jun 30, 2011 | 49.84 | 50.37 | 49.79 | 50.33 | 317,914 | +0.78(+1.57%) |
Jun 29, 2011 | 49.36 | 49.67 | 49.19 | 49.55 | 407,775 | +0.33(+0.68%) |
Jun 28, 2011 | 48.87 | 49.24 | 48.69 | 49.22 | 167,264 | +0.39(+0.80%) |
Jun 27, 2011 | 48.65 | 49.00 | 48.42 | 48.83 | 481,861 | +0.48(+0.99%) |
Jun 24, 2011 | 48.79 | 48.93 | 48.29 | 48.35 | 778,398 | -0.16(-0.33%) |
Jun 23, 2011 | 48.09 | 48.51 | 47.78 | 48.51 | 1,040,632 | +0.03(+0.07%) |
Jun 22, 2011 | 48.82 | 48.86 | 48.48 | 48.48 | 393,878 | -0.84(-1.70%) |
Jun 21, 2011 | 48.85 | 49.43 | 48.79 | 49.32 | 1,069,063 | +0.80(+1.66%) |
Jun 20, 2011 | 48.41 | 48.51 | 48.07 | 48.51 | 207,004 | -0.17(-0.35%) |
Jun 17, 2011 | 49.03 | 49.09 | 48.61 | 48.68 | 784,992 | -0.15(-0.30%) |
Jun 16, 2011 | 48.85 | 49.08 | 48.51 | 48.83 | 494,830 | -0.32(-0.66%) |
Jun 15, 2011 | 49.52 | 49.63 | 48.99 | 49.15 | 644,898 | -0.91(-1.82%) |
Jun 14, 2011 | 49.98 | 50.23 | 49.90 | 50.06 | 431,174 | +0.71(+1.43%) |
Jun 13, 2011 | 49.71 | 49.71 | 49.18 | 49.36 | 258,567 | -0.06(-0.11%) |
Jun 10, 2011 | 49.88 | 49.90 | 49.25 | 49.41 | 431,430 | -1.23(-2.42%) |
Jun 09, 2011 | 50.18 | 50.73 | 50.18 | 50.64 | 594,110 | +0.34(+0.68%) |
Jun 08, 2011 | 50.64 | 50.67 | 50.18 | 50.30 | 260,564 | -0.52(-1.02%) |
Jun 07, 2011 | 51.07 | 51.14 | 50.81 | 50.82 | 284,049 | +0.28(+0.55%) |
Jun 06, 2011 | 50.89 | 50.92 | 50.50 | 50.54 | 570,790 | -0.38(-0.75%) |
Jun 03, 2011 | 50.79 | 51.32 | 50.67 | 50.92 | 252,008 | +1.06(+2.12%) |
May 24, 2011 | 50.18 | 50.18 | 49.78 | 49.87 | 214,516 | +0.15(+0.29%) |
May 23, 2011 | 49.77 | 49.80 | 49.45 | 49.72 | 719,627 | -1.07(-2.11%) |
May 20, 2011 | 51.06 | 51.13 | 50.61 | 50.79 | 410,669 | -0.41(-0.81%) |
May 19, 2011 | 51.26 | 51.30 | 50.88 | 51.21 | 491,339 | -0.21(-0.41%) |
May 18, 2011 | 50.85 | 51.48 | 50.80 | 51.42 | 764,828 | +0.93(+1.85%) |
May 17, 2011 | 50.34 | 50.61 | 50.17 | 50.48 | 457,950 | -0.13(-0.26%) |
May 16, 2011 | 50.57 | 51.10 | 50.48 | 50.61 | 639,987 | -0.17(-0.34%) |
May 13, 2011 | 51.51 | 51.51 | 50.61 | 50.78 | 392,262 | -0.66(-1.28%) |
May 12, 2011 | 50.97 | 51.56 | 50.90 | 51.44 | 909,573 | +0.12(+0.24%) |
May 11, 2011 | 51.99 | 52.05 | 51.09 | 51.32 | 1,348,140 | -0.81(-1.56%) |
May 10, 2011 | 51.74 | 52.19 | 51.65 | 52.13 | 1,057,852 | +0.42(+0.82%) |
May 09, 2011 | 51.70 | 51.86 | 51.43 | 51.71 | 577,021 | +0.12(+0.24%) |
May 06, 2011 | 51.94 | 52.08 | 51.31 | 51.59 | 731,741 | +0.47(+0.92%) |
May 05, 2011 | 51.08 | 51.44 | 50.84 | 51.12 | 600,406 | -0.28(-0.55%) |
May 04, 2011 | 51.80 | 51.81 | 51.04 | 51.40 | 838,613 | -0.50(-0.95%) |
May 03, 2011 | 52.11 | 52.18 | 51.65 | 51.90 | 591,265 | -0.83(-1.57%) |
May 02, 2011 | 52.68 | 53.01 | 52.60 | 52.72 | 254,185 | +0.10(+0.19%) |
Apr 29, 2011 | 52.42 | 52.66 | 52.32 | 52.63 | 583,431 | +0.21(+0.40%) |
Apr 28, 2011 | 52.43 | 52.51 | 52.19 | 52.42 | 330,405 | -0.28(-0.52%) |
Apr 27, 2011 | 52.72 | 52.75 | 52.10 | 52.69 | 506,709 | +0.19(+0.36%) |
Apr 26, 2011 | 52.43 | 52.64 | 52.25 | 52.51 | 247,615 | +0.11(+0.20%) |
Apr 25, 2011 | 52.58 | 52.68 | 52.23 | 52.40 | 341,284 | -0.40(-0.75%) |
Apr 21, 2011 | 52.57 | 52.81 | 52.53 | 52.80 | 146,656 | +0.23(+0.43%) |
Apr 20, 2011 | 52.55 | 52.58 | 52.30 | 52.57 | 299,035 | +1.10(+2.14%) |
Apr 19, 2011 | 51.34 | 51.48 | 51.13 | 51.47 | 186,794 | +0.45(+0.89%) |
Apr 18, 2011 | 50.84 | 51.05 | 50.56 | 51.01 | 743,380 | -0.86(-1.66%) |
Apr 15, 2011 | 51.93 | 51.96 | 51.65 | 51.87 | 698,448 | -0.21(-0.41%) |
Apr 14, 2011 | 51.69 | 52.08 | 51.69 | 52.08 | 217,853 | +0.30(+0.58%) |
Apr 13, 2011 | 52.25 | 52.25 | 51.63 | 51.78 | 387,081 | +0.60(+1.17%) |
Apr 12, 2011 | 51.42 | 51.54 | 51.04 | 51.18 | 342,959 | -0.64(-1.24%) |
Apr 11, 2011 | 52.32 | 52.35 | 51.69 | 51.82 | 633,232 | -0.57(-1.08%) |
Apr 08, 2011 | 52.56 | 52.77 | 52.20 | 52.39 | 261,924 | -0.10(-0.19%) |
Apr 07, 2011 | 52.69 | 52.79 | 52.30 | 52.49 | 414,236 | -0.15(-0.29%) |
Apr 06, 2011 | 52.72 | 52.93 | 52.46 | 52.64 | 3,474,078 | +0.00(+0.00%) |
Apr 05, 2011 | 52.45 | 52.79 | 52.40 | 52.64 | 955,014 | -0.01(-0.02%) |
Apr 04, 2011 | 52.56 | 52.68 | 52.34 | 52.65 | 1,810,364 | +0.60(+1.15%) |
Apr 01, 2011 | 51.54 | 52.17 | 51.52 | 52.05 | 3,325,825 | +0.93(+1.83%) |
Mar 31, 2011 | 51.10 | 51.36 | 51.01 | 51.12 | 783,364 | +0.19(+0.38%) |
Mar 30, 2011 | 50.82 | 51.05 | 50.67 | 50.92 | 237,311 | +0.75(+1.50%) |
Mar 29, 2011 | 49.87 | 50.25 | 49.82 | 50.17 | 440,705 | +0.24(+0.49%) |
Mar 28, 2011 | 49.92 | 50.13 | 49.85 | 49.92 | 375,166 | -0.25(-0.50%) |
Mar 25, 2011 | 50.05 | 50.35 | 49.97 | 50.18 | 241,600 | +0.11(+0.23%) |
Mar 24, 2011 | 49.81 | 50.11 | 49.47 | 50.06 | 183,569 | +0.69(+1.40%) |
Mar 23, 2011 | 49.17 | 49.53 | 48.92 | 49.37 | 213,414 | +0.55(+1.13%) |
Mar 22, 2011 | 49.15 | 49.15 | 48.80 | 48.82 | 339,664 | -0.24(-0.50%) |
Mar 21, 2011 | 49.00 | 49.14 | 48.74 | 49.06 | 207,529 | +1.05(+2.18%) |
Mar 18, 2011 | 48.45 | 48.45 | 47.94 | 48.02 | 199,525 | +0.05(+0.10%) |
Mar 17, 2011 | 48.14 | 48.21 | 47.68 | 47.97 | 273,822 | +0.27(+0.56%) |
Mar 16, 2011 | 48.58 | 48.58 | 47.31 | 47.70 | 1,216,872 | -0.93(-1.92%) |
Mar 15, 2011 | 47.73 | 48.79 | 47.62 | 48.63 | 846,387 | -0.93(-1.87%) |
Mar 14, 2011 | 49.18 | 49.59 | 49.15 | 49.56 | 326,738 | +0.12(+0.25%) |
Mar 11, 2011 | 48.97 | 49.55 | 48.93 | 49.44 | 252,173 | +0.18(+0.36%) |
Mar 10, 2011 | 49.68 | 49.78 | 49.18 | 49.26 | 511,594 | -1.24(-2.46%) |
Mar 09, 2011 | 50.42 | 50.56 | 50.17 | 50.50 | 340,572 | +0.06(+0.13%) |
Mar 08, 2011 | 49.92 | 50.63 | 49.81 | 50.44 | 473,145 | +1.04(+2.10%) |
Mar 07, 2011 | 50.22 | 50.22 | 49.32 | 49.40 | 555,861 | -0.67(-1.35%) |
Mar 04, 2011 | 50.18 | 50.23 | 49.71 | 50.07 | 430,860 | +0.15(+0.31%) |
Mar 03, 2011 | 49.65 | 50.01 | 49.45 | 49.92 | 728,476 | +0.81(+1.65%) |
Mar 02, 2011 | 48.93 | 49.24 | 48.82 | 49.10 | 454,265 | +0.36(+0.73%) |
Mar 01, 2011 | 49.26 | 49.44 | 48.65 | 48.75 | 544,539 | -0.06(-0.12%) |
Feb 28, 2011 | 48.76 | 48.92 | 48.56 | 48.80 | 439,357 | +0.08(+0.17%) |
Feb 25, 2011 | 48.35 | 48.77 | 48.35 | 48.72 | 742,251 | +0.63(+1.32%) |
Feb 24, 2011 | 48.18 | 48.20 | 47.73 | 48.09 | 505,021 | -0.17(-0.35%) |
Feb 23, 2011 | 48.50 | 48.52 | 47.85 | 48.26 | 684,075 | -0.09(-0.18%) |
Feb 22, 2011 | 48.92 | 49.10 | 48.07 | 48.35 | 2,171,101 | -1.64(-3.28%) |
Feb 18, 2011 | 50.12 | 50.13 | 49.86 | 49.99 | 311,231 | +0.12(+0.24%) |
Feb 17, 2011 | 49.66 | 49.87 | 49.52 | 49.87 | 270,511 | +0.32(+0.64%) |
Feb 16, 2011 | 49.57 | 49.72 | 49.37 | 49.55 | 957,042 | +0.31(+0.63%) |
Feb 15, 2011 | 49.28 | 49.32 | 49.07 | 49.24 | 284,090 | +0.02(+0.05%) |
Feb 14, 2011 | 49.23 | 49.44 | 49.22 | 49.22 | 1,266,932 | +0.16(+0.33%) |
Feb 11, 2011 | 48.48 | 49.15 | 48.32 | 49.06 | 3,977,993 | +0.18(+0.37%) |
Feb 10, 2011 | 48.63 | 48.91 | 48.39 | 48.88 | 2,760,849 | -0.57(-1.15%) |
Feb 09, 2011 | 49.73 | 49.92 | 49.25 | 49.45 | 2,574,542 | -1.10(-2.17%) |
Feb 08, 2011 | 50.47 | 50.55 | 50.27 | 50.54 | 876,742 | -0.30(-0.59%) |
Feb 07, 2011 | 50.63 | 50.95 | 50.56 | 50.84 | 660,533 | -0.02(-0.03%) |
Feb 04, 2011 | 50.87 | 50.95 | 50.48 | 50.86 | 636,654 | +0.14(+0.27%) |
Feb 03, 2011 | 50.73 | 50.87 | 50.50 | 50.72 | 389,088 | +0.02(+0.05%) |
Feb 02, 2011 | 50.81 | 50.99 | 50.60 | 50.70 | 707,680 | +0.08(+0.16%) |
Feb 01, 2011 | 50.31 | 50.77 | 50.12 | 50.61 | 2,757,782 | +0.67(+1.33%) |
Jan 31, 2011 | 49.82 | 50.09 | 49.72 | 49.95 | 1,837,375 | +0.32(+0.64%) |
Jan 28, 2011 | 50.85 | 50.91 | 49.52 | 49.63 | 851,744 | -1.44(-2.81%) |
Jan 27, 2011 | 51.13 | 51.22 | 50.96 | 51.07 | 234,100 | +0.06(+0.13%) |
Jan 26, 2011 | 50.94 | 51.21 | 50.88 | 51.00 | 594,679 | +0.43(+0.85%) |
Jan 25, 2011 | 50.61 | 50.62 | 50.22 | 50.57 | 556,673 | -0.06(-0.11%) |
Jan 24, 2011 | 50.48 | 50.70 | 50.39 | 50.63 | 1,318,220 | +0.09(+0.18%) |
Jan 21, 2011 | 51.19 | 51.24 | 50.46 | 50.54 | 1,331,356 | -0.66(-1.28%) |
Jan 20, 2011 | 51.54 | 51.54 | 50.81 | 51.20 | 1,309,947 | -0.59(-1.14%) |
Jan 19, 2011 | 52.14 | 52.19 | 51.65 | 51.79 | 627,441 | -0.10(-0.19%) |
Jan 18, 2011 | 52.01 | 52.09 | 51.80 | 51.89 | 1,457,142 | -0.15(-0.28%) |
Jan 14, 2011 | 51.90 | 52.11 | 51.73 | 52.03 | 2,016,082 | +0.19(+0.36%) |
Jan 13, 2011 | 52.15 | 52.22 | 51.73 | 51.85 | 1,690,110 | -0.43(-0.82%) |
Jan 12, 2011 | 52.08 | 52.36 | 51.99 | 52.28 | 285,701 | +0.82(+1.59%) |
Jan 11, 2011 | 51.51 | 51.65 | 51.35 | 51.46 | 2,249,481 | +0.39(+0.76%) |
Jan 10, 2011 | 51.13 | 51.20 | 50.88 | 51.07 | 490,792 | -0.74(-1.43%) |
Jan 07, 2011 | 52.11 | 52.11 | 51.48 | 51.81 | 973,973 | -0.37(-0.70%) |
Jan 06, 2011 | 52.27 | 52.43 | 52.02 | 52.17 | 1,326,316 | -0.41(-0.77%) |
Jan 05, 2011 | 52.30 | 52.68 | 52.30 | 52.58 | 387,919 | -0.12(-0.23%) |
Jan 04, 2011 | 52.91 | 52.91 | 52.24 | 52.70 | 707,500 | +0.28(+0.54%) |
Jan 03, 2011 | 52.43 | 52.61 | 52.35 | 52.42 | 223,815 | +0.71(+1.38%) |
Dec 31, 2010 | 51.77 | 51.80 | 51.60 | 51.70 | 833,403 | +0.12(+0.24%) |
Dec 30, 2010 | 51.51 | 51.68 | 51.49 | 51.58 | 191,497 | +0.27(+0.52%) |
Dec 29, 2010 | 51.32 | 51.44 | 51.30 | 51.31 | 911,557 | +0.40(+0.78%) |
Dec 28, 2010 | 51.00 | 51.03 | 50.82 | 50.91 | 249,555 | -0.01(-0.02%) |
Dec 27, 2010 | 50.74 | 51.00 | 50.65 | 50.92 | 166,147 | +0.09(+0.18%) |
Dec 23, 2010 | 50.87 | 50.89 | 50.66 | 50.83 | 316,620 | -0.20(-0.40%) |
Dec 22, 2010 | 51.01 | 51.07 | 50.92 | 51.04 | 252,823 | +0.07(+0.14%) |
Dec 21, 2010 | 50.89 | 51.07 | 50.76 | 50.96 | 230,075 | +0.19(+0.37%) |
Dec 20, 2010 | 51.00 | 51.00 | 50.66 | 50.78 | 835,577 | -0.18(-0.36%) |
Dec 17, 2010 | 50.97 | 50.99 | 50.74 | 50.96 | 147,359 | +0.15(+0.30%) |
Dec 16, 2010 | 50.58 | 50.86 | 50.44 | 50.81 | 1,985,017 | +0.13(+0.26%) |
Dec 15, 2010 | 51.11 | 51.11 | 50.56 | 50.68 | 534,353 | -0.88(-1.70%) |
Dec 14, 2010 | 51.75 | 51.75 | 51.44 | 51.56 | 203,676 | +0.05(+0.09%) |
Dec 13, 2010 | 51.68 | 51.82 | 51.50 | 51.51 | 306,181 | +0.30(+0.59%) |
Dec 10, 2010 | 51.17 | 51.26 | 51.04 | 51.21 | 1,323,892 | +0.06(+0.13%) |
Dec 09, 2010 | 51.17 | 51.32 | 51.02 | 51.14 | 1,669,015 | +0.06(+0.11%) |
Dec 08, 2010 | 51.22 | 51.42 | 50.91 | 51.09 | 425,901 | -0.36(-0.69%) |
Dec 07, 2010 | 52.08 | 52.10 | 51.44 | 51.44 | 412,484 | -0.08(-0.16%) |
Dec 06, 2010 | 51.30 | 51.60 | 51.30 | 51.52 | 521,321 | -0.18(-0.35%) |
Dec 03, 2010 | 51.29 | 51.77 | 51.13 | 51.70 | 1,285,317 | -0.04(-0.08%) |
Dec 02, 2010 | 50.97 | 51.74 | 50.93 | 51.74 | 655,707 | +0.96(+1.89%) |
Dec 01, 2010 | 50.56 | 50.94 | 50.52 | 50.78 | 842,524 | +1.37(+2.78%) |
Nov 30, 2010 | 49.12 | 49.64 | 49.12 | 49.41 | 300,374 | -0.35(-0.70%) |
Nov 29, 2010 | 49.63 | 49.80 | 49.27 | 49.76 | 683,106 | +0.33(+0.67%) |
Nov 26, 2010 | 49.62 | 49.71 | 49.43 | 49.43 | 698,469 | -1.03(-2.04%) |
Nov 24, 2010 | 50.25 | 50.46 | 50.46 | 50.46 | 387,313 | +0.89(+1.80%) |
Nov 23, 2010 | 49.55 | 49.70 | 49.31 | 49.57 | 1,483,762 | -1.39(-2.72%) |
Nov 22, 2010 | 50.91 | 51.04 | 50.37 | 50.96 | 687,456 | +0.12(+0.24%) |
Nov 19, 2010 | 50.78 | 50.87 | 50.22 | 50.83 | 2,994,710 | -0.04(-0.08%) |
Nov 18, 2010 | 50.74 | 51.08 | 50.69 | 50.87 | 277,394 | +1.06(+2.12%) |
Nov 17, 2010 | 49.84 | 50.10 | 49.81 | 49.82 | 463,226 | -0.16(-0.32%) |
Nov 16, 2010 | 50.84 | 50.84 | 49.84 | 49.98 | 914,823 | -1.28(-2.50%) |
Nov 15, 2010 | 51.48 | 51.74 | 51.26 | 51.26 | 365,850 | -0.10(-0.19%) |
Nov 12, 2010 | 51.75 | 51.87 | 50.99 | 51.36 | 622,640 | -1.14(-2.18%) |
Nov 11, 2010 | 52.44 | 52.62 | 52.34 | 52.51 | 401,002 | -0.45(-0.86%) |
Nov 10, 2010 | 52.94 | 53.02 | 52.40 | 52.96 | 588,825 | +0.28(+0.52%) |
Nov 09, 2010 | 53.25 | 53.41 | 52.51 | 52.68 | 489,393 | -0.48(-0.90%) |
Nov 08, 2010 | 53.15 | 53.16 | 52.96 | 53.16 | 1,475,937 | -0.05(-0.09%) |
Nov 05, 2010 | 53.08 | 53.33 | 52.98 | 53.21 | 480,885 | +0.09(+0.17%) |
Nov 04, 2010 | 52.81 | 53.19 | 52.62 | 53.12 | 865,117 | +1.06(+2.03%) |
Nov 03, 2010 | 51.91 | 52.07 | 51.39 | 52.07 | 691,030 | +0.45(+0.88%) |
Nov 02, 2010 | 51.56 | 51.69 | 51.43 | 51.61 | 863,269 | +0.54(+1.05%) |