Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.14 | 55.09 | 53.47 | 54.36 | 422,950 | -0.57(-1.04%) |
Oct 28, 2011 | 54.80 | 55.11 | 54.41 | 54.93 | 228,524 | -0.13(-0.24%) |
Oct 27, 2011 | 53.26 | 55.18 | 53.05 | 55.06 | 443,100 | +3.41(+6.60%) |
Oct 26, 2011 | 51.91 | 51.91 | 50.13 | 51.65 | 276,718 | +0.32(+0.62%) |
Oct 25, 2011 | 51.47 | 51.84 | 50.92 | 51.33 | 238,226 | -0.42(-0.81%) |
Oct 24, 2011 | 51.15 | 51.85 | 50.81 | 51.75 | 858,743 | +0.79(+1.55%) |
Oct 21, 2011 | 51.20 | 51.37 | 50.35 | 50.96 | 207,681 | +0.31(+0.61%) |
Oct 20, 2011 | 50.44 | 50.88 | 49.36 | 50.65 | 201,606 | +0.14(+0.28%) |
Oct 19, 2011 | 51.45 | 51.84 | 50.39 | 50.51 | 183,789 | -1.06(-2.06%) |
Oct 18, 2011 | 50.75 | 51.85 | 50.04 | 51.57 | 232,754 | +1.01(+2.00%) |
Oct 17, 2011 | 51.48 | 51.82 | 50.40 | 50.56 | 317,864 | -1.34(-2.58%) |
Oct 14, 2011 | 51.49 | 52.03 | 51.23 | 51.90 | 185,726 | +1.03(+2.02%) |
Oct 13, 2011 | 50.25 | 50.96 | 50.07 | 50.87 | 193,558 | +0.35(+0.69%) |
Oct 12, 2011 | 50.04 | 51.23 | 49.83 | 50.52 | 234,982 | +0.74(+1.49%) |
Oct 11, 2011 | 48.88 | 49.93 | 48.42 | 49.78 | 584,800 | +0.64(+1.30%) |
Oct 10, 2011 | 48.78 | 49.19 | 48.25 | 49.14 | 746,935 | +1.16(+2.42%) |
Oct 07, 2011 | 48.80 | 48.98 | 47.84 | 47.98 | 963,668 | -0.65(-1.34%) |
Oct 06, 2011 | 48.30 | 48.81 | 47.80 | 48.63 | 642,887 | -0.02(-0.04%) |
Oct 05, 2011 | 47.77 | 49.05 | 47.29 | 48.65 | 441,387 | +1.05(+2.21%) |
Oct 04, 2011 | 46.04 | 47.61 | 45.96 | 47.60 | 604,798 | +1.08(+2.32%) |
Oct 03, 2011 | 48.92 | 49.12 | 46.14 | 46.52 | 695,235 | -2.52(-5.14%) |
Sep 30, 2011 | 50.11 | 50.58 | 48.96 | 49.04 | 471,795 | -1.91(-3.75%) |
Sep 29, 2011 | 51.39 | 51.68 | 49.63 | 50.95 | 287,114 | +0.40(+0.79%) |
Sep 28, 2011 | 52.09 | 53.16 | 50.46 | 50.55 | 380,960 | -1.64(-3.14%) |
Sep 27, 2011 | 51.95 | 52.75 | 51.19 | 52.19 | 433,954 | +1.36(+2.68%) |
Sep 26, 2011 | 50.12 | 50.88 | 48.94 | 50.83 | 293,391 | +1.01(+2.03%) |
Sep 23, 2011 | 49.08 | 50.03 | 48.64 | 49.82 | 438,525 | +0.51(+1.03%) |
Sep 22, 2011 | 50.00 | 50.52 | 48.75 | 49.31 | 487,989 | -1.74(-3.41%) |
Sep 21, 2011 | 52.48 | 53.63 | 50.96 | 51.05 | 490,326 | -1.41(-2.69%) |
Sep 20, 2011 | 53.86 | 54.49 | 52.40 | 52.46 | 579,482 | -1.27(-2.36%) |
Sep 19, 2011 | 52.94 | 54.14 | 52.30 | 53.73 | 457,143 | -0.32(-0.59%) |
Sep 16, 2011 | 53.98 | 54.49 | 53.43 | 54.05 | 605,417 | +0.08(+0.15%) |
Sep 15, 2011 | 53.54 | 54.02 | 52.65 | 53.97 | 423,675 | +0.90(+1.70%) |
Sep 14, 2011 | 51.96 | 53.90 | 51.50 | 53.07 | 586,169 | +1.59(+3.09%) |
Sep 13, 2011 | 51.41 | 51.82 | 50.74 | 51.48 | 386,363 | +0.27(+0.53%) |
Sep 12, 2011 | 49.68 | 51.23 | 49.58 | 51.21 | 525,338 | +0.72(+1.43%) |
Sep 09, 2011 | 51.30 | 51.79 | 50.04 | 50.49 | 560,948 | -1.32(-2.55%) |
Sep 08, 2011 | 52.55 | 53.32 | 51.78 | 51.81 | 713,238 | -1.19(-2.25%) |
Sep 07, 2011 | 52.05 | 53.03 | 51.84 | 53.00 | 478,347 | +1.67(+3.25%) |
Sep 06, 2011 | 49.71 | 51.45 | 48.91 | 51.33 | 682,026 | +0.12(+0.23%) |
Sep 02, 2011 | 52.28 | 52.45 | 50.91 | 51.21 | 575,402 | -1.80(-3.40%) |
Sep 01, 2011 | 54.09 | 54.77 | 52.79 | 53.01 | 405,995 | -0.97(-1.80%) |
Aug 31, 2011 | 53.00 | 54.67 | 52.16 | 53.98 | 1,464,499 | +1.35(+2.57%) |
Aug 30, 2011 | 51.20 | 52.91 | 50.94 | 52.63 | 513,388 | +1.15(+2.23%) |
Aug 29, 2011 | 49.61 | 51.97 | 48.89 | 51.48 | 626,037 | +2.59(+5.30%) |
Aug 26, 2011 | 47.46 | 49.30 | 47.06 | 48.89 | 333,149 | +1.05(+2.19%) |
Aug 25, 2011 | 48.84 | 49.97 | 47.45 | 47.84 | 505,953 | -0.61(-1.26%) |
Aug 24, 2011 | 48.05 | 48.75 | 47.46 | 48.45 | 206,601 | +0.28(+0.58%) |
Aug 23, 2011 | 46.44 | 48.17 | 45.84 | 48.17 | 367,508 | +1.98(+4.29%) |
Aug 22, 2011 | 47.46 | 47.50 | 45.84 | 46.19 | 512,218 | +0.21(+0.46%) |
Aug 19, 2011 | 46.69 | 47.76 | 45.83 | 45.98 | 452,521 | -1.28(-2.71%) |
Aug 18, 2011 | 48.44 | 48.50 | 46.89 | 47.26 | 546,759 | -2.66(-5.33%) |
Aug 17, 2011 | 51.08 | 51.55 | 49.50 | 49.92 | 448,594 | -1.02(-2.00%) |
Aug 16, 2011 | 50.84 | 51.23 | 50.17 | 50.94 | 321,696 | -0.58(-1.13%) |
Aug 15, 2011 | 50.84 | 51.58 | 50.28 | 51.52 | 260,353 | +1.00(+1.98%) |
Aug 12, 2011 | 50.00 | 50.81 | 49.09 | 50.52 | 396,268 | +0.87(+1.75%) |
Aug 11, 2011 | 47.76 | 50.22 | 47.37 | 49.65 | 330,687 | +2.29(+4.84%) |
Aug 10, 2011 | 48.02 | 49.22 | 47.29 | 47.36 | 834,728 | -2.00(-4.05%) |
Aug 09, 2011 | 48.56 | 49.43 | 45.72 | 49.36 | 977,923 | +3.33(+7.23%) |
Aug 08, 2011 | 48.29 | 48.99 | 45.97 | 46.03 | 1,031,231 | -3.45(-6.97%) |
Aug 05, 2011 | 51.53 | 51.53 | 48.32 | 49.48 | 926,945 | -1.56(-3.06%) |
Aug 04, 2011 | 51.57 | 54.10 | 51.00 | 51.04 | 1,474,697 | +1.10(+2.20%) |
Aug 03, 2011 | 49.31 | 50.19 | 48.40 | 49.94 | 861,859 | +0.83(+1.69%) |
Aug 02, 2011 | 49.91 | 50.93 | 49.10 | 49.11 | 349,492 | -1.19(-2.37%) |
Aug 01, 2011 | 51.04 | 51.38 | 49.68 | 50.30 | 451,127 | -0.30(-0.59%) |
Jul 29, 2011 | 50.53 | 51.22 | 50.20 | 50.60 | 342,738 | -0.39(-0.76%) |
Jul 28, 2011 | 51.40 | 52.12 | 50.90 | 50.99 | 306,417 | -0.45(-0.87%) |
Jul 27, 2011 | 52.48 | 52.64 | 51.25 | 51.44 | 475,110 | -1.36(-2.58%) |
Jul 26, 2011 | 52.47 | 53.27 | 52.10 | 52.80 | 369,401 | +0.33(+0.63%) |
Jul 25, 2011 | 52.53 | 53.00 | 52.21 | 52.47 | 266,605 | -0.66(-1.24%) |
Jul 22, 2011 | 52.91 | 53.40 | 52.77 | 53.13 | 482,589 | +0.26(+0.49%) |
Jul 21, 2011 | 52.77 | 53.42 | 52.48 | 52.87 | 405,197 | +0.32(+0.61%) |
Jul 20, 2011 | 53.55 | 53.76 | 52.47 | 52.55 | 611,750 | -1.19(-2.21%) |
Jul 19, 2011 | 52.98 | 53.79 | 52.76 | 53.74 | 401,584 | +1.18(+2.25%) |
Jul 18, 2011 | 53.43 | 53.78 | 52.17 | 52.56 | 472,484 | -1.26(-2.34%) |
Jul 15, 2011 | 53.76 | 53.89 | 53.03 | 53.82 | 646,154 | +0.44(+0.82%) |
Jul 14, 2011 | 54.53 | 54.90 | 53.28 | 53.38 | 399,747 | -1.04(-1.91%) |
Jul 13, 2011 | 54.87 | 55.65 | 54.36 | 54.42 | 241,519 | -0.31(-0.57%) |
Jul 12, 2011 | 55.41 | 55.41 | 54.62 | 54.73 | 292,978 | -0.72(-1.30%) |
Jul 11, 2011 | 55.90 | 56.32 | 55.20 | 55.45 | 242,274 | -1.07(-1.89%) |
Jul 08, 2011 | 56.05 | 56.67 | 55.82 | 56.52 | 194,486 | -0.24(-0.42%) |
Jul 07, 2011 | 56.79 | 57.15 | 56.64 | 56.76 | 248,967 | +0.34(+0.60%) |
Jul 06, 2011 | 55.41 | 56.69 | 55.00 | 56.42 | 362,124 | +0.99(+1.79%) |
Jul 05, 2011 | 55.57 | 55.85 | 54.86 | 55.43 | 255,294 | -0.11(-0.20%) |
Jul 01, 2011 | 54.88 | 55.61 | 54.60 | 55.54 | 431,732 | +0.87(+1.59%) |
Jun 30, 2011 | 55.18 | 55.25 | 54.66 | 54.67 | 509,057 | -0.31(-0.56%) |
Jun 29, 2011 | 54.64 | 55.20 | 54.26 | 54.98 | 431,707 | +0.54(+0.99%) |
Jun 28, 2011 | 53.69 | 54.57 | 53.48 | 54.44 | 345,878 | +0.89(+1.66%) |
Jun 27, 2011 | 53.32 | 53.94 | 52.64 | 53.55 | 264,583 | +0.50(+0.94%) |
Jun 24, 2011 | 54.01 | 54.16 | 52.89 | 53.05 | 320,037 | -0.98(-1.81%) |
Jun 23, 2011 | 53.08 | 54.07 | 52.41 | 54.03 | 230,079 | +0.27(+0.50%) |
Jun 22, 2011 | 54.24 | 54.46 | 53.68 | 53.76 | 268,340 | -0.80(-1.47%) |
Jun 21, 2011 | 53.29 | 54.59 | 52.98 | 54.56 | 181,582 | +1.58(+2.98%) |
Jun 20, 2011 | 53.08 | 53.40 | 52.66 | 52.98 | 183,449 | -0.01(-0.02%) |
Jun 17, 2011 | 53.08 | 53.54 | 52.72 | 52.99 | 434,306 | +0.27(+0.51%) |
Jun 16, 2011 | 52.80 | 53.08 | 52.36 | 52.72 | 408,868 | -0.12(-0.23%) |
Jun 15, 2011 | 52.76 | 53.44 | 52.68 | 52.84 | 387,684 | -0.48(-0.90%) |
Jun 14, 2011 | 53.05 | 53.92 | 52.99 | 53.32 | 362,121 | +0.74(+1.41%) |
Jun 13, 2011 | 52.08 | 52.89 | 51.77 | 52.58 | 602,341 | +0.57(+1.10%) |
Jun 10, 2011 | 51.92 | 52.55 | 51.49 | 52.01 | 680,400 | -0.07(-0.13%) |
Jun 09, 2011 | 52.70 | 52.70 | 52.05 | 52.08 | 526,433 | -0.46(-0.88%) |
Jun 08, 2011 | 53.26 | 53.55 | 52.42 | 52.54 | 483,291 | -0.94(-1.76%) |
Jun 07, 2011 | 53.99 | 54.00 | 53.27 | 53.48 | 308,771 | -0.36(-0.67%) |
Jun 06, 2011 | 54.76 | 54.84 | 53.70 | 53.84 | 422,343 | -0.85(-1.55%) |
Jun 03, 2011 | 55.07 | 55.50 | 54.64 | 54.69 | 470,630 | -1.29(-2.30%) |
May 24, 2011 | 55.95 | 56.21 | 55.62 | 55.98 | 401,285 | +0.31(+0.56%) |
May 23, 2011 | 56.17 | 56.17 | 55.30 | 55.67 | 383,346 | -1.34(-2.35%) |
May 20, 2011 | 57.21 | 57.25 | 56.64 | 57.01 | 728,588 | -0.20(-0.35%) |
May 19, 2011 | 56.36 | 57.35 | 56.18 | 57.21 | 438,242 | +1.14(+2.03%) |
May 18, 2011 | 55.18 | 56.27 | 54.85 | 56.07 | 285,380 | +0.92(+1.67%) |
May 17, 2011 | 55.06 | 55.43 | 54.73 | 55.15 | 465,991 | -0.15(-0.27%) |
May 16, 2011 | 55.06 | 55.82 | 54.85 | 55.30 | 651,370 | -0.23(-0.41%) |
May 13, 2011 | 55.43 | 55.86 | 55.05 | 55.53 | 467,642 | +0.06(+0.11%) |
May 12, 2011 | 53.83 | 55.50 | 53.55 | 55.47 | 341,995 | +1.43(+2.65%) |
May 11, 2011 | 54.93 | 55.13 | 53.67 | 54.04 | 245,643 | -0.83(-1.51%) |
May 10, 2011 | 54.28 | 55.02 | 54.25 | 54.87 | 223,061 | +0.62(+1.14%) |
May 09, 2011 | 53.94 | 54.60 | 53.60 | 54.25 | 368,263 | +0.42(+0.78%) |
May 06, 2011 | 54.00 | 54.78 | 53.35 | 53.83 | 382,773 | +0.19(+0.35%) |
May 05, 2011 | 53.63 | 55.60 | 53.00 | 53.64 | 744,331 | -0.55(-1.01%) |
May 04, 2011 | 54.62 | 55.11 | 53.50 | 54.19 | 629,296 | -0.54(-0.99%) |
May 03, 2011 | 54.46 | 54.92 | 54.12 | 54.73 | 383,570 | +0.06(+0.11%) |
May 02, 2011 | 54.77 | 55.55 | 54.53 | 54.67 | 270,390 | -0.62(-1.12%) |
Apr 29, 2011 | 54.69 | 55.47 | 54.54 | 55.29 | 339,997 | +0.73(+1.34%) |
Apr 28, 2011 | 54.76 | 55.04 | 54.43 | 54.56 | 214,020 | -0.38(-0.69%) |
Apr 27, 2011 | 53.99 | 54.94 | 53.94 | 54.94 | 625,728 | +0.94(+1.74%) |
Apr 26, 2011 | 53.56 | 54.26 | 53.44 | 54.00 | 415,912 | +0.53(+0.99%) |
Apr 25, 2011 | 53.28 | 53.55 | 53.06 | 53.47 | 252,917 | +0.19(+0.36%) |
Apr 21, 2011 | 53.18 | 53.62 | 52.88 | 53.28 | 434,251 | +0.30(+0.57%) |
Apr 20, 2011 | 52.70 | 53.07 | 52.60 | 52.98 | 513,282 | +1.02(+1.96%) |
Apr 19, 2011 | 51.68 | 51.96 | 51.35 | 51.96 | 369,575 | +0.28(+0.54%) |
Apr 18, 2011 | 52.34 | 52.38 | 51.22 | 51.68 | 380,314 | -1.22(-2.31%) |
Apr 15, 2011 | 52.80 | 52.94 | 52.27 | 52.90 | 480,821 | +0.07(+0.13%) |
Apr 14, 2011 | 52.68 | 53.00 | 52.38 | 52.83 | 348,035 | -0.36(-0.68%) |
Apr 13, 2011 | 53.22 | 53.72 | 52.93 | 53.19 | 405,773 | +0.17(+0.32%) |
Apr 12, 2011 | 53.03 | 53.55 | 52.87 | 53.02 | 301,769 | -0.34(-0.64%) |
Apr 11, 2011 | 53.15 | 53.72 | 53.05 | 53.36 | 329,893 | +0.18(+0.34%) |
Apr 08, 2011 | 53.57 | 53.72 | 53.04 | 53.18 | 287,364 | -0.09(-0.17%) |
Apr 07, 2011 | 53.71 | 53.97 | 53.16 | 53.27 | 304,213 | -0.51(-0.95%) |
Apr 06, 2011 | 54.03 | 54.37 | 53.36 | 53.78 | 363,301 | -0.03(-0.06%) |
Apr 05, 2011 | 53.78 | 53.94 | 53.47 | 53.81 | 519,475 | +0.04(+0.07%) |
Apr 04, 2011 | 53.84 | 54.13 | 53.11 | 53.77 | 623,349 | +0.08(+0.15%) |
Apr 01, 2011 | 54.56 | 54.56 | 53.30 | 53.69 | 773,174 | -0.50(-0.92%) |
Mar 31, 2011 | 54.04 | 54.21 | 53.68 | 54.19 | 845,288 | +0.22(+0.41%) |
Mar 30, 2011 | 54.15 | 54.26 | 53.86 | 53.97 | 629,137 | -0.01(-0.02%) |
Mar 29, 2011 | 53.62 | 54.37 | 53.08 | 53.98 | 485,333 | +0.31(+0.58%) |
Mar 28, 2011 | 54.26 | 54.33 | 53.60 | 53.67 | 252,527 | -0.53(-0.98%) |
Mar 25, 2011 | 54.62 | 54.85 | 53.96 | 54.20 | 246,751 | -0.28(-0.51%) |
Mar 24, 2011 | 53.90 | 54.85 | 53.84 | 54.48 | 448,204 | +0.79(+1.47%) |
Mar 23, 2011 | 53.54 | 53.95 | 53.23 | 53.69 | 479,820 | +0.14(+0.26%) |
Mar 22, 2011 | 52.86 | 53.59 | 52.75 | 53.55 | 756,316 | +0.81(+1.54%) |
Mar 21, 2011 | 52.89 | 53.30 | 51.84 | 52.74 | 493,479 | +1.43(+2.79%) |
Mar 18, 2011 | 51.68 | 51.87 | 50.88 | 51.31 | 804,497 | +0.29(+0.57%) |
Mar 17, 2011 | 52.16 | 52.45 | 50.99 | 51.02 | 516,457 | -0.32(-0.62%) |
Mar 16, 2011 | 51.79 | 52.40 | 51.32 | 51.34 | 970,056 | -0.45(-0.87%) |
Mar 15, 2011 | 50.00 | 52.07 | 49.71 | 51.79 | 1,036,272 | -0.11(-0.21%) |
Mar 14, 2011 | 52.50 | 53.05 | 51.86 | 51.90 | 888,909 | -1.18(-2.22%) |
Mar 11, 2011 | 52.88 | 53.28 | 52.14 | 53.08 | 385,916 | +0.03(+0.06%) |
Mar 10, 2011 | 53.63 | 53.94 | 52.72 | 53.05 | 607,833 | -1.33(-2.45%) |
Mar 09, 2011 | 54.78 | 54.88 | 53.97 | 54.38 | 299,037 | -0.35(-0.64%) |
Mar 08, 2011 | 53.87 | 55.10 | 53.44 | 54.73 | 458,147 | +0.80(+1.48%) |
Mar 07, 2011 | 55.28 | 55.28 | 53.71 | 53.93 | 558,565 | -1.07(-1.95%) |
Mar 04, 2011 | 55.32 | 55.67 | 54.38 | 55.00 | 560,227 | -0.28(-0.51%) |
Mar 03, 2011 | 55.52 | 56.08 | 55.18 | 55.28 | 665,571 | +0.21(+0.38%) |
Mar 02, 2011 | 54.78 | 55.57 | 54.53 | 55.07 | 531,657 | +0.14(+0.25%) |
Mar 01, 2011 | 56.53 | 56.53 | 54.31 | 54.93 | 567,815 | -1.39(-2.47%) |
Feb 28, 2011 | 56.34 | 56.86 | 55.20 | 56.32 | 914,432 | +0.49(+0.88%) |
Feb 25, 2011 | 54.99 | 56.65 | 54.04 | 55.83 | 1,035,581 | +1.72(+3.18%) |
Feb 24, 2011 | 53.98 | 55.00 | 52.78 | 54.11 | 900,116 | +0.79(+1.48%) |
Feb 23, 2011 | 53.92 | 54.47 | 53.08 | 53.32 | 606,126 | -0.70(-1.30%) |
Feb 22, 2011 | 54.00 | 55.14 | 53.99 | 54.02 | 360,671 | -1.07(-1.94%) |
Feb 18, 2011 | 54.95 | 55.39 | 54.54 | 55.09 | 170,532 | +0.32(+0.58%) |
Feb 17, 2011 | 54.38 | 55.00 | 54.08 | 54.77 | 194,184 | +0.26(+0.48%) |
Feb 16, 2011 | 54.32 | 54.83 | 54.01 | 54.51 | 317,468 | +0.39(+0.72%) |
Feb 15, 2011 | 54.13 | 54.35 | 53.68 | 54.12 | 288,596 | -0.12(-0.22%) |
Feb 14, 2011 | 54.40 | 54.88 | 54.13 | 54.24 | 329,809 | -0.13(-0.24%) |
Feb 11, 2011 | 54.13 | 54.77 | 53.90 | 54.37 | 302,575 | -0.03(-0.06%) |
Feb 10, 2011 | 53.38 | 54.51 | 53.04 | 54.40 | 409,801 | +0.75(+1.40%) |
Feb 09, 2011 | 54.35 | 54.35 | 53.50 | 53.65 | 250,435 | -0.78(-1.43%) |
Feb 08, 2011 | 55.16 | 55.16 | 54.07 | 54.43 | 267,239 | -0.61(-1.11%) |
Feb 07, 2011 | 54.29 | 55.25 | 54.24 | 55.04 | 318,422 | +0.78(+1.44%) |
Feb 04, 2011 | 54.10 | 54.55 | 53.69 | 54.26 | 160,095 | +0.37(+0.69%) |
Feb 03, 2011 | 54.06 | 54.28 | 53.40 | 53.89 | 213,555 | -0.22(-0.41%) |
Feb 02, 2011 | 53.39 | 54.44 | 53.39 | 54.11 | 198,270 | +0.58(+1.08%) |
Feb 01, 2011 | 52.68 | 54.00 | 52.51 | 53.53 | 441,505 | +1.08(+2.06%) |
Jan 31, 2011 | 51.95 | 52.50 | 51.72 | 52.45 | 442,003 | +0.60(+1.16%) |
Jan 28, 2011 | 52.61 | 53.22 | 51.61 | 51.85 | 453,310 | -0.70(-1.33%) |
Jan 27, 2011 | 52.91 | 52.91 | 52.21 | 52.55 | 411,545 | -0.42(-0.79%) |
Jan 26, 2011 | 51.97 | 53.45 | 51.90 | 52.97 | 361,694 | +1.15(+2.22%) |
Jan 25, 2011 | 53.11 | 53.11 | 51.12 | 51.82 | 860,185 | -1.49(-2.79%) |
Jan 24, 2011 | 52.50 | 53.55 | 52.46 | 53.31 | 564,975 | +0.80(+1.52%) |
Jan 21, 2011 | 52.55 | 53.66 | 52.49 | 52.51 | 583,757 | +0.36(+0.69%) |
Jan 20, 2011 | 54.52 | 55.23 | 52.09 | 52.15 | 993,526 | -2.78(-5.06%) |
Jan 19, 2011 | 55.81 | 56.40 | 54.67 | 54.93 | 531,493 | -1.06(-1.89%) |
Jan 18, 2011 | 53.93 | 55.99 | 53.60 | 55.99 | 884,155 | +1.03(+1.87%) |
Jan 14, 2011 | 53.76 | 54.96 | 53.67 | 54.96 | 248,139 | +1.00(+1.85%) |
Jan 13, 2011 | 53.72 | 54.08 | 53.69 | 53.96 | 180,071 | +0.14(+0.26%) |
Jan 12, 2011 | 54.32 | 54.42 | 53.20 | 53.82 | 309,007 | -0.15(-0.28%) |
Jan 11, 2011 | 53.90 | 54.24 | 53.75 | 53.97 | 225,504 | +0.36(+0.67%) |
Jan 10, 2011 | 52.13 | 53.69 | 51.85 | 53.61 | 509,628 | +1.16(+2.21%) |
Jan 07, 2011 | 53.25 | 53.25 | 51.81 | 52.45 | 464,437 | -0.82(-1.54%) |
Jan 06, 2011 | 53.34 | 53.82 | 53.05 | 53.27 | 424,594 | +0.07(+0.13%) |
Jan 05, 2011 | 52.36 | 53.39 | 52.05 | 53.20 | 340,242 | +0.86(+1.64%) |
Jan 04, 2011 | 52.57 | 53.01 | 51.95 | 52.34 | 408,169 | -0.23(-0.44%) |
Jan 03, 2011 | 52.55 | 53.46 | 52.48 | 52.57 | 383,872 | +0.50(+0.96%) |
Dec 31, 2010 | 52.54 | 53.22 | 52.02 | 52.07 | 798,649 | -0.47(-0.89%) |
Dec 30, 2010 | 52.73 | 53.18 | 52.50 | 52.54 | 236,219 | -0.22(-0.42%) |
Dec 29, 2010 | 52.89 | 53.32 | 52.46 | 52.76 | 291,270 | -0.06(-0.11%) |
Dec 28, 2010 | 53.16 | 53.16 | 52.47 | 52.82 | 167,435 | -0.16(-0.30%) |
Dec 27, 2010 | 52.88 | 53.14 | 52.17 | 52.98 | 230,496 | +0.00(+0.00%) |
Dec 23, 2010 | 53.16 | 53.34 | 52.97 | 52.98 | 203,093 | -0.27(-0.51%) |
Dec 22, 2010 | 52.97 | 53.58 | 52.71 | 53.25 | 235,052 | +0.31(+0.59%) |
Dec 21, 2010 | 53.25 | 53.64 | 52.85 | 52.94 | 251,970 | -0.04(-0.08%) |
Dec 20, 2010 | 53.33 | 53.51 | 52.43 | 52.98 | 292,092 | -0.13(-0.24%) |
Dec 17, 2010 | 52.24 | 53.16 | 51.65 | 53.11 | 672,709 | +0.96(+1.84%) |
Dec 16, 2010 | 51.92 | 52.19 | 51.40 | 52.15 | 290,795 | +0.38(+0.73%) |
Dec 15, 2010 | 51.82 | 52.84 | 51.71 | 51.77 | 342,027 | -0.25(-0.48%) |
Dec 14, 2010 | 51.84 | 52.55 | 51.84 | 52.02 | 301,753 | +0.15(+0.29%) |
Dec 13, 2010 | 52.66 | 52.82 | 51.79 | 51.87 | 310,038 | -0.49(-0.94%) |
Dec 10, 2010 | 51.36 | 52.50 | 51.16 | 52.36 | 453,185 | +1.23(+2.41%) |
Dec 09, 2010 | 51.20 | 51.48 | 50.91 | 51.13 | 455,048 | +0.06(+0.12%) |
Dec 08, 2010 | 51.03 | 51.33 | 50.77 | 51.07 | 356,138 | +0.02(+0.04%) |
Dec 07, 2010 | 51.32 | 51.62 | 50.74 | 51.05 | 348,232 | +0.13(+0.26%) |
Dec 06, 2010 | 51.00 | 51.33 | 50.62 | 50.92 | 339,565 | -0.44(-0.86%) |
Dec 03, 2010 | 50.76 | 51.79 | 50.71 | 51.36 | 355,789 | +0.27(+0.53%) |
Dec 02, 2010 | 50.64 | 51.21 | 50.36 | 51.09 | 957,595 | +0.30(+0.59%) |
Dec 01, 2010 | 49.22 | 50.89 | 49.08 | 50.79 | 942,622 | +2.29(+4.72%) |
Nov 30, 2010 | 47.59 | 48.72 | 47.13 | 48.50 | 555,312 | +0.45(+0.94%) |
Nov 29, 2010 | 48.66 | 48.66 | 47.16 | 48.05 | 518,282 | -0.83(-1.70%) |
Nov 26, 2010 | 48.66 | 49.08 | 48.66 | 48.88 | 74,386 | -0.11(-0.22%) |
Nov 24, 2010 | 47.98 | 48.99 | 48.99 | 48.99 | 237,962 | +1.28(+2.68%) |
Nov 23, 2010 | 47.98 | 48.14 | 47.11 | 47.71 | 249,007 | -0.92(-1.89%) |
Nov 22, 2010 | 47.90 | 48.71 | 47.57 | 48.63 | 319,208 | +0.33(+0.68%) |
Nov 19, 2010 | 48.48 | 48.84 | 48.11 | 48.30 | 352,107 | -0.17(-0.35%) |
Nov 18, 2010 | 48.17 | 48.94 | 48.06 | 48.47 | 298,955 | +0.78(+1.64%) |
Nov 17, 2010 | 47.71 | 47.91 | 47.32 | 47.69 | 289,946 | +0.13(+0.27%) |
Nov 16, 2010 | 48.47 | 48.67 | 47.21 | 47.56 | 764,975 | -1.41(-2.88%) |
Nov 15, 2010 | 49.00 | 49.10 | 48.59 | 48.97 | 540,509 | -0.01(-0.02%) |
Nov 12, 2010 | 48.91 | 49.37 | 48.61 | 48.98 | 651,768 | -0.11(-0.22%) |
Nov 11, 2010 | 48.71 | 49.13 | 47.85 | 49.09 | 661,641 | -0.18(-0.37%) |
Nov 10, 2010 | 48.24 | 49.38 | 47.97 | 49.27 | 762,142 | +1.10(+2.28%) |
Nov 09, 2010 | 47.59 | 48.66 | 47.48 | 48.17 | 701,066 | +0.50(+1.05%) |
Nov 08, 2010 | 45.96 | 47.85 | 45.96 | 47.67 | 1,256,623 | +1.61(+3.50%) |
Nov 05, 2010 | 45.73 | 46.13 | 45.67 | 46.06 | 886,648 | +0.31(+0.68%) |
Nov 04, 2010 | 45.55 | 46.66 | 45.06 | 45.75 | 1,479,162 | +0.34(+0.75%) |
Nov 03, 2010 | 45.40 | 45.50 | 44.37 | 45.41 | 817,474 | +0.10(+0.22%) |
Nov 02, 2010 | 45.32 | 45.69 | 45.26 | 45.31 | 390,367 | +0.45(+1.00%) |