Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 55.68 | 55.95 | 55.49 | 55.61 | 651,807 | +0.35(+0.63%) |
Feb 25, 2011 | 55.12 | 55.28 | 54.94 | 55.26 | 376,917 | +0.48(+0.87%) |
Feb 24, 2011 | 54.75 | 54.94 | 54.53 | 54.79 | 582,362 | +0.37(+0.68%) |
Feb 23, 2011 | 55.30 | 55.47 | 54.40 | 54.42 | 958,324 | -0.38(-0.69%) |
Feb 22, 2011 | 54.66 | 55.26 | 54.57 | 54.79 | 670,771 | -0.68(-1.22%) |
Feb 18, 2011 | 55.22 | 55.58 | 55.14 | 55.47 | 558,933 | +0.65(+1.18%) |
Feb 17, 2011 | 54.48 | 54.89 | 54.43 | 54.82 | 454,127 | -0.11(-0.21%) |
Feb 16, 2011 | 54.92 | 55.01 | 54.52 | 54.94 | 481,095 | +0.18(+0.32%) |
Feb 15, 2011 | 55.00 | 55.10 | 54.61 | 54.76 | 865,634 | +0.49(+0.90%) |
Feb 14, 2011 | 54.25 | 54.47 | 54.20 | 54.27 | 910,780 | -0.61(-1.11%) |
Feb 11, 2011 | 54.93 | 54.97 | 54.52 | 54.88 | 1,092,634 | +0.38(+0.70%) |
Feb 10, 2011 | 54.67 | 54.79 | 54.15 | 54.50 | 2,225,294 | -2.88(-5.02%) |
Feb 09, 2011 | 57.18 | 57.41 | 57.06 | 57.37 | 1,324,866 | +0.16(+0.27%) |
Feb 08, 2011 | 57.00 | 57.32 | 56.89 | 57.22 | 894,028 | +0.28(+0.49%) |
Feb 07, 2011 | 56.61 | 57.13 | 56.55 | 56.94 | 864,886 | +0.53(+0.94%) |
Feb 04, 2011 | 56.22 | 56.49 | 56.17 | 56.41 | 830,922 | +0.50(+0.89%) |
Feb 03, 2011 | 55.99 | 56.06 | 55.55 | 55.91 | 982,464 | +0.37(+0.67%) |
Feb 02, 2011 | 55.65 | 55.70 | 55.28 | 55.54 | 2,972,802 | +0.50(+0.92%) |
Feb 01, 2011 | 55.51 | 55.65 | 54.94 | 55.04 | 2,693,759 | +0.46(+0.85%) |
Jan 31, 2011 | 54.72 | 55.31 | 54.51 | 54.57 | 1,132,671 | -0.31(-0.56%) |
Jan 28, 2011 | 55.30 | 55.53 | 54.61 | 54.88 | 1,492,669 | -1.46(-2.59%) |
Jan 27, 2011 | 56.50 | 56.70 | 56.24 | 56.34 | 1,038,395 | -0.33(-0.58%) |
Jan 26, 2011 | 56.85 | 56.90 | 56.39 | 56.66 | 1,282,458 | +0.75(+1.33%) |
Jan 25, 2011 | 55.31 | 55.93 | 55.20 | 55.92 | 1,354,514 | -0.03(-0.05%) |
Jan 24, 2011 | 55.40 | 55.95 | 55.22 | 55.95 | 1,198,648 | +1.07(+1.94%) |
Jan 21, 2011 | 54.50 | 54.99 | 54.42 | 54.88 | 802,807 | +0.37(+0.68%) |
Jan 20, 2011 | 54.67 | 54.74 | 53.90 | 54.51 | 1,117,704 | -1.23(-2.21%) |
Jan 19, 2011 | 56.47 | 56.59 | 55.55 | 55.74 | 928,359 | -1.02(-1.80%) |
Jan 18, 2011 | 57.22 | 57.36 | 56.60 | 56.76 | 1,331,981 | +1.17(+2.10%) |
Jan 14, 2011 | 54.67 | 55.60 | 54.67 | 55.60 | 1,182,786 | +0.72(+1.31%) |
Jan 13, 2011 | 54.70 | 55.21 | 54.60 | 54.88 | 1,293,986 | +0.97(+1.81%) |
Jan 12, 2011 | 54.47 | 54.47 | 53.58 | 53.91 | 1,286,518 | -0.72(-1.31%) |
Jan 11, 2011 | 54.65 | 54.89 | 54.40 | 54.62 | 930,402 | +1.18(+2.21%) |
Jan 10, 2011 | 53.91 | 53.93 | 53.32 | 53.44 | 463,718 | -0.45(-0.83%) |
Jan 07, 2011 | 54.16 | 54.19 | 53.63 | 53.89 | 873,715 | +0.04(+0.07%) |
Jan 06, 2011 | 54.50 | 54.52 | 53.72 | 53.86 | 939,704 | +0.81(+1.53%) |
Jan 05, 2011 | 52.66 | 53.16 | 52.59 | 53.05 | 1,114,532 | -0.13(-0.24%) |
Jan 04, 2011 | 53.38 | 53.42 | 52.90 | 53.17 | 915,463 | +0.33(+0.62%) |
Jan 03, 2011 | 53.02 | 53.10 | 52.74 | 52.85 | 387,032 | +0.03(+0.05%) |
Dec 31, 2010 | 52.51 | 52.93 | 52.44 | 52.82 | 279,059 | +0.33(+0.62%) |
Dec 30, 2010 | 52.73 | 52.83 | 52.37 | 52.49 | 601,854 | -0.61(-1.15%) |
Dec 29, 2010 | 52.97 | 53.21 | 52.94 | 53.10 | 947,691 | +0.28(+0.54%) |
Dec 28, 2010 | 53.15 | 53.15 | 52.63 | 52.82 | 339,141 | -0.14(-0.27%) |
Dec 27, 2010 | 53.27 | 53.27 | 52.62 | 52.96 | 286,777 | -0.23(-0.44%) |
Dec 23, 2010 | 53.06 | 53.26 | 53.02 | 53.20 | 290,393 | +0.14(+0.27%) |
Dec 22, 2010 | 52.58 | 53.20 | 52.51 | 53.05 | 678,116 | +0.15(+0.28%) |
Dec 21, 2010 | 52.71 | 52.90 | 52.62 | 52.90 | 492,922 | +0.09(+0.17%) |
Dec 20, 2010 | 52.92 | 52.92 | 52.28 | 52.81 | 640,154 | +0.78(+1.50%) |
Dec 17, 2010 | 52.34 | 52.39 | 51.92 | 52.03 | 454,299 | -0.45(-0.87%) |
Dec 16, 2010 | 52.58 | 52.65 | 52.17 | 52.49 | 602,961 | +0.72(+1.40%) |
Dec 15, 2010 | 51.70 | 52.09 | 51.70 | 51.76 | 593,254 | -0.72(-1.37%) |
Dec 14, 2010 | 52.41 | 52.56 | 52.26 | 52.48 | 824,643 | -0.16(-0.31%) |
Dec 13, 2010 | 52.55 | 52.89 | 52.54 | 52.64 | 1,616,213 | -0.11(-0.22%) |
Dec 10, 2010 | 52.87 | 52.89 | 52.24 | 52.76 | 726,918 | +0.53(+1.01%) |
Dec 09, 2010 | 52.06 | 52.31 | 51.94 | 52.23 | 1,257,737 | +0.39(+0.75%) |
Dec 08, 2010 | 52.02 | 52.27 | 51.68 | 51.84 | 1,093,006 | +0.60(+1.18%) |
Dec 07, 2010 | 51.45 | 51.59 | 51.16 | 51.23 | 513,394 | +0.13(+0.25%) |
Dec 06, 2010 | 51.04 | 51.23 | 50.90 | 51.11 | 659,630 | -0.53(-1.03%) |
Dec 03, 2010 | 51.31 | 51.65 | 51.11 | 51.64 | 701,302 | +0.42(+0.82%) |
Dec 02, 2010 | 50.71 | 51.41 | 50.66 | 51.22 | 1,397,661 | +0.19(+0.38%) |
Dec 01, 2010 | 50.75 | 51.22 | 50.59 | 51.03 | 1,125,071 | +0.11(+0.21%) |
Nov 30, 2010 | 50.59 | 51.23 | 50.53 | 50.92 | 1,048,059 | -0.42(-0.82%) |
Nov 29, 2010 | 51.44 | 51.53 | 50.84 | 51.34 | 903,472 | -0.96(-1.83%) |
Nov 26, 2010 | 52.17 | 52.52 | 52.14 | 52.30 | 269,553 | -0.56(-1.06%) |
Nov 24, 2010 | 52.64 | 52.86 | 52.86 | 52.86 | 798,454 | +0.43(+0.83%) |
Nov 23, 2010 | 53.08 | 53.10 | 52.26 | 52.43 | 904,160 | -1.45(-2.69%) |
Nov 22, 2010 | 53.69 | 53.98 | 53.32 | 53.88 | 635,745 | -0.19(-0.35%) |
Nov 19, 2010 | 53.84 | 54.08 | 53.52 | 54.07 | 727,384 | -0.02(-0.04%) |
Nov 18, 2010 | 53.89 | 54.27 | 53.77 | 54.09 | 861,126 | +1.60(+3.05%) |
Nov 17, 2010 | 52.61 | 52.82 | 52.42 | 52.49 | 489,320 | +0.28(+0.53%) |
Nov 16, 2010 | 52.88 | 53.02 | 52.01 | 52.22 | 727,319 | -0.84(-1.58%) |
Nov 15, 2010 | 53.14 | 53.42 | 52.99 | 53.05 | 636,271 | +0.20(+0.38%) |
Nov 12, 2010 | 52.87 | 53.14 | 52.62 | 52.85 | 569,547 | +0.12(+0.23%) |
Nov 11, 2010 | 52.85 | 52.96 | 52.60 | 52.73 | 702,154 | -0.06(-0.12%) |
Nov 10, 2010 | 52.68 | 52.88 | 52.10 | 52.80 | 540,196 | +0.33(+0.64%) |
Nov 09, 2010 | 53.19 | 53.34 | 52.32 | 52.46 | 701,759 | -0.78(-1.47%) |
Nov 08, 2010 | 53.03 | 53.39 | 53.00 | 53.25 | 433,566 | -0.25(-0.46%) |
Nov 05, 2010 | 53.76 | 53.81 | 53.26 | 53.49 | 1,048,574 | -0.46(-0.86%) |
Nov 04, 2010 | 54.06 | 54.18 | 53.81 | 53.96 | 912,042 | +0.80(+1.50%) |
Nov 03, 2010 | 53.46 | 53.53 | 52.70 | 53.16 | 1,070,728 | +0.18(+0.34%) |
Nov 02, 2010 | 53.34 | 53.37 | 52.93 | 52.98 | 835,355 | +0.29(+0.55%) |
Nov 01, 2010 | 52.75 | 52.87 | 52.50 | 52.69 | 1,085,867 | +0.11(+0.20%) |
Oct 29, 2010 | 52.74 | 52.75 | 52.26 | 52.58 | 605,976 | +0.14(+0.27%) |
Oct 28, 2010 | 52.51 | 52.69 | 52.24 | 52.44 | 887,242 | +0.60(+1.15%) |
Oct 27, 2010 | 52.36 | 52.44 | 51.48 | 51.85 | 986,757 | -0.88(-1.67%) |
Oct 25, 2010 | 53.40 | 53.47 | 52.68 | 52.73 | 1,228,829 | +0.33(+0.62%) |
Oct 22, 2010 | 52.97 | 53.01 | 52.31 | 52.40 | 598,955 | -0.37(-0.70%) |
Oct 21, 2010 | 53.56 | 53.56 | 52.55 | 52.77 | 1,561,010 | +0.78(+1.50%) |
Oct 20, 2010 | 51.80 | 52.44 | 51.75 | 51.99 | 1,180,774 | +0.28(+0.55%) |
Oct 19, 2010 | 51.71 | 52.32 | 51.52 | 51.70 | 882,069 | +0.26(+0.50%) |
Oct 18, 2010 | 51.16 | 51.56 | 51.08 | 51.45 | 397,027 | +0.20(+0.39%) |
Oct 15, 2010 | 51.63 | 51.70 | 50.89 | 51.25 | 617,439 | -0.35(-0.67%) |
Oct 14, 2010 | 51.65 | 51.89 | 51.45 | 51.60 | 886,111 | +0.31(+0.60%) |
Oct 13, 2010 | 51.12 | 51.57 | 50.97 | 51.29 | 702,187 | +0.85(+1.68%) |
Oct 12, 2010 | 50.92 | 50.96 | 50.20 | 50.45 | 621,538 | +0.04(+0.07%) |
Oct 11, 2010 | 50.35 | 50.59 | 50.26 | 50.41 | 349,159 | +0.10(+0.20%) |
Oct 08, 2010 | 50.31 | 50.37 | 49.92 | 50.31 | 375,427 | +0.32(+0.64%) |
Oct 07, 2010 | 50.50 | 50.50 | 49.88 | 49.99 | 468,342 | +0.17(+0.34%) |
Oct 06, 2010 | 49.93 | 50.10 | 49.70 | 49.82 | 418,480 | -0.09(-0.17%) |
Oct 05, 2010 | 49.48 | 50.07 | 49.45 | 49.91 | 391,761 | +0.64(+1.30%) |
Oct 04, 2010 | 49.56 | 49.63 | 49.05 | 49.27 | 405,585 | -0.54(-1.08%) |
Oct 01, 2010 | 49.81 | 50.05 | 49.51 | 49.81 | 709,891 | +0.77(+1.56%) |
Sep 30, 2010 | 49.83 | 49.83 | 48.99 | 49.04 | 577,176 | -0.19(-0.39%) |
Sep 29, 2010 | 49.47 | 49.62 | 49.18 | 49.23 | 686,759 | +0.09(+0.17%) |
Sep 28, 2010 | 49.17 | 49.39 | 48.77 | 49.15 | 884,672 | -0.45(-0.92%) |
Sep 27, 2010 | 49.92 | 49.97 | 49.55 | 49.60 | 685,689 | +0.14(+0.29%) |
Sep 24, 2010 | 49.23 | 49.74 | 49.23 | 49.46 | 520,157 | +0.67(+1.38%) |
Sep 23, 2010 | 48.58 | 49.05 | 48.43 | 48.78 | 524,930 | +0.06(+0.12%) |
Sep 22, 2010 | 48.72 | 48.96 | 48.60 | 48.73 | 576,786 | +0.21(+0.42%) |
Sep 21, 2010 | 49.27 | 49.27 | 48.40 | 48.52 | 741,140 | -0.03(-0.06%) |
Sep 20, 2010 | 47.87 | 48.58 | 47.84 | 48.55 | 382,592 | +0.76(+1.59%) |
Sep 17, 2010 | 47.79 | 48.27 | 47.71 | 47.79 | 384,485 | -0.80(-1.64%) |
Sep 15, 2010 | 48.06 | 48.68 | 47.95 | 48.58 | 593,771 | +0.32(+0.66%) |
Sep 14, 2010 | 47.83 | 48.42 | 47.73 | 48.26 | 529,275 | +0.43(+0.91%) |
Sep 13, 2010 | 48.18 | 48.18 | 47.70 | 47.83 | 770,716 | -0.34(-0.71%) |
Sep 10, 2010 | 48.01 | 48.23 | 47.89 | 48.17 | 599,606 | +0.09(+0.19%) |
Sep 09, 2010 | 48.24 | 48.24 | 47.97 | 48.08 | 391,873 | +0.35(+0.73%) |
Sep 08, 2010 | 47.82 | 48.02 | 47.66 | 47.73 | 527,662 | +0.58(+1.23%) |
Sep 07, 2010 | 47.15 | 47.35 | 46.94 | 47.15 | 287 | -0.18(-0.38%) |
Sep 03, 2010 | 47.27 | 47.37 | 47.00 | 47.33 | 374,325 | +0.29(+0.61%) |
Sep 02, 2010 | 46.75 | 47.07 | 46.64 | 47.05 | 438,653 | +0.10(+0.21%) |
Sep 01, 2010 | 46.56 | 47.28 | 46.43 | 46.95 | 827,644 | +1.35(+2.96%) |
Aug 31, 2010 | 45.58 | 45.73 | 45.09 | 45.60 | 1,294 | +0.15(+0.32%) |
Aug 30, 2010 | 45.88 | 45.95 | 45.44 | 45.45 | 449,256 | -0.50(-1.09%) |
Aug 27, 2010 | 45.95 | 46.01 | 45.04 | 45.95 | 737,656 | +0.59(+1.30%) |
Aug 26, 2010 | 45.52 | 45.88 | 45.33 | 45.36 | 1,007,711 | -0.77(-1.67%) |
Aug 25, 2010 | 45.68 | 46.28 | 45.59 | 46.13 | 709,568 | -0.15(-0.32%) |
Aug 24, 2010 | 45.98 | 46.57 | 45.81 | 46.28 | 1,217,408 | -0.47(-1.01%) |
Aug 23, 2010 | 46.57 | 47.09 | 46.54 | 46.75 | 699,396 | -0.01(-0.01%) |
Aug 20, 2010 | 46.71 | 46.85 | 46.52 | 46.76 | 368,354 | -0.46(-0.97%) |
Aug 19, 2010 | 47.33 | 47.51 | 47.01 | 47.22 | 619,308 | -0.47(-0.98%) |
Aug 18, 2010 | 47.91 | 47.91 | 47.50 | 47.68 | 417,761 | -0.28(-0.58%) |
Aug 17, 2010 | 47.96 | 48.19 | 47.50 | 47.96 | 547,205 | -0.34(-0.71%) |
Aug 16, 2010 | 48.03 | 48.54 | 47.88 | 48.30 | 365,029 | +0.27(+0.56%) |
Aug 13, 2010 | 48.03 | 48.35 | 47.57 | 48.03 | 507,473 | -0.03(-0.07%) |
Aug 12, 2010 | 48.16 | 48.34 | 47.96 | 48.07 | 631,073 | +0.26(+0.55%) |
Aug 11, 2010 | 48.03 | 48.05 | 47.70 | 47.80 | 615,371 | -1.11(-2.26%) |
Aug 10, 2010 | 48.17 | 49.12 | 47.84 | 48.91 | 543,414 | -0.10(-0.20%) |
Aug 09, 2010 | 48.64 | 49.19 | 48.59 | 49.01 | 346,187 | +0.54(+1.10%) |
Aug 06, 2010 | 48.47 | 48.47 | 47.67 | 48.47 | 679,852 | -0.53(-1.08%) |
Aug 05, 2010 | 49.06 | 49.21 | 48.55 | 49.00 | 497,455 | -0.76(-1.54%) |
Aug 04, 2010 | 49.51 | 49.81 | 49.40 | 49.76 | 524,783 | +0.28(+0.56%) |
Aug 03, 2010 | 49.34 | 49.62 | 49.01 | 49.49 | 594,825 | -0.08(-0.15%) |
Aug 02, 2010 | 49.46 | 49.87 | 49.40 | 49.56 | 782,640 | +0.99(+2.03%) |
Jul 30, 2010 | 48.57 | 48.66 | 48.03 | 48.57 | 512,975 | +0.54(+1.13%) |
Jul 29, 2010 | 48.30 | 48.46 | 47.80 | 48.03 | 719,575 | -0.18(-0.37%) |
Jul 28, 2010 | 48.46 | 48.54 | 48.16 | 48.21 | 840,522 | -1.07(-2.17%) |
Jul 27, 2010 | 49.24 | 49.41 | 49.00 | 49.28 | 484,890 | +0.01(+0.03%) |
Jul 26, 2010 | 49.28 | 49.35 | 48.94 | 49.27 | 732,552 | +0.38(+0.78%) |
Jul 23, 2010 | 48.08 | 48.89 | 47.97 | 48.89 | 991,945 | +1.19(+2.49%) |
Jul 22, 2010 | 47.23 | 47.92 | 47.19 | 47.70 | 1,663,330 | +0.94(+2.01%) |
Jul 21, 2010 | 47.17 | 47.19 | 46.64 | 46.76 | 680,249 | -0.51(-1.07%) |
Jul 20, 2010 | 46.45 | 47.27 | 46.40 | 47.27 | 369,815 | +0.13(+0.27%) |
Jul 19, 2010 | 47.23 | 47.45 | 46.89 | 47.14 | 401,420 | -0.13(-0.26%) |
Jul 16, 2010 | 47.27 | 48.04 | 47.18 | 47.27 | 555,401 | -0.65(-1.35%) |
Jul 15, 2010 | 47.78 | 47.95 | 47.33 | 47.91 | 556,375 | +0.38(+0.79%) |
Jul 14, 2010 | 47.10 | 47.86 | 46.99 | 47.54 | 1,090,038 | +0.54(+1.15%) |
Jul 13, 2010 | 46.95 | 47.02 | 46.74 | 47.00 | 700,194 | +0.90(+1.95%) |
Jul 12, 2010 | 46.07 | 46.25 | 45.95 | 46.10 | 442,367 | +0.07(+0.15%) |
Jul 09, 2010 | 46.03 | 46.03 | 45.69 | 46.03 | 295,492 | +0.06(+0.14%) |
Jul 08, 2010 | 45.67 | 45.99 | 45.49 | 45.97 | 390,946 | +0.50(+1.10%) |
Jul 07, 2010 | 44.23 | 45.52 | 44.23 | 45.47 | 573,604 | +1.31(+2.96%) |
Jul 06, 2010 | 44.52 | 44.71 | 43.89 | 44.16 | 566,855 | +0.33(+0.76%) |
Jul 02, 2010 | 43.83 | 44.26 | 43.65 | 43.83 | 504,343 | -0.49(-1.11%) |
Jul 01, 2010 | 43.99 | 44.36 | 43.56 | 44.32 | 888,545 | +0.71(+1.63%) |
Jun 30, 2010 | 43.97 | 44.29 | 43.51 | 43.61 | 666 | -0.71(-1.60%) |
Jun 29, 2010 | 44.64 | 44.74 | 44.10 | 44.32 | 688,765 | -0.47(-1.04%) |
Jun 25, 2010 | 44.79 | 44.89 | 44.49 | 44.79 | 442,085 | +0.08(+0.19%) |
Jun 24, 2010 | 45.02 | 45.11 | 44.63 | 44.70 | 525,409 | -0.54(-1.18%) |
Jun 23, 2010 | 45.50 | 45.56 | 45.09 | 45.24 | 796,810 | -0.33(-0.73%) |
Jun 22, 2010 | 45.79 | 46.02 | 45.54 | 45.57 | 1,065,173 | +0.09(+0.20%) |
Jun 21, 2010 | 45.93 | 46.08 | 45.31 | 45.48 | 631,135 | -0.32(-0.70%) |
Jun 18, 2010 | 45.80 | 46.06 | 45.71 | 45.80 | 416,644 | -0.37(-0.80%) |
Jun 17, 2010 | 46.36 | 46.40 | 45.90 | 46.17 | 780,453 | -0.05(-0.11%) |
Jun 16, 2010 | 45.91 | 46.29 | 45.86 | 46.22 | 679,286 | +0.28(+0.62%) |
Jun 15, 2010 | 45.84 | 45.97 | 45.55 | 45.93 | 485,378 | +0.28(+0.61%) |
Jun 14, 2010 | 45.78 | 46.11 | 45.47 | 45.66 | 968,091 | +0.70(+1.56%) |
Jun 11, 2010 | 44.70 | 44.98 | 44.52 | 44.95 | 710,925 | -0.03(-0.08%) |
Jun 10, 2010 | 44.90 | 45.10 | 44.70 | 44.99 | 958,846 | +1.07(+2.44%) |
Jun 09, 2010 | 43.90 | 44.54 | 43.71 | 43.92 | 1,361,565 | +0.77(+1.79%) |
Jun 08, 2010 | 42.64 | 43.22 | 42.40 | 43.15 | 1,047,683 | +0.60(+1.41%) |
Jun 07, 2010 | 43.01 | 43.24 | 42.53 | 42.55 | 951,450 | -0.49(-1.15%) |
Jun 04, 2010 | 43.04 | 43.60 | 42.89 | 43.04 | 1,039,841 | -1.13(-2.55%) |
Jun 03, 2010 | 44.26 | 44.32 | 43.76 | 44.17 | 910,009 | +0.20(+0.46%) |
Jun 02, 2010 | 43.36 | 43.97 | 43.07 | 43.97 | 915,696 | +1.02(+2.38%) |
Jun 01, 2010 | 42.96 | 43.62 | 42.83 | 42.94 | 1,408,762 | +0.35(+0.82%) |
May 28, 2010 | 42.60 | 43.01 | 42.40 | 42.60 | 1,061,934 | -0.15(-0.34%) |
May 27, 2010 | 41.89 | 42.75 | 41.80 | 42.74 | 1,199,835 | +1.58(+3.83%) |
May 26, 2010 | 41.52 | 41.92 | 41.06 | 41.16 | 1,720,532 | -0.55(-1.32%) |
May 25, 2010 | 41.30 | 41.71 | 40.94 | 41.71 | 1,774,288 | -0.35(-0.83%) |
May 24, 2010 | 42.01 | 42.65 | 41.96 | 42.06 | 953,974 | -0.44(-1.03%) |
May 21, 2010 | 41.40 | 42.52 | 41.32 | 42.50 | 1,701,431 | +0.31(+0.74%) |
May 20, 2010 | 42.42 | 42.91 | 42.19 | 42.19 | 1,884,208 | -1.57(-3.59%) |
May 19, 2010 | 43.69 | 43.98 | 43.19 | 43.76 | 976,687 | -0.15(-0.35%) |
May 18, 2010 | 45.04 | 45.09 | 43.77 | 43.91 | 763,981 | -0.56(-1.27%) |
May 17, 2010 | 44.42 | 44.60 | 43.73 | 44.47 | 1,140,030 | +0.12(+0.27%) |
May 14, 2010 | 44.36 | 44.88 | 44.02 | 44.36 | 1,819,584 | -0.84(-1.86%) |
May 13, 2010 | 45.24 | 45.56 | 45.06 | 45.20 | 614,968 | -0.31(-0.67%) |
May 12, 2010 | 45.26 | 45.59 | 45.11 | 45.50 | 736,024 | +0.23(+0.51%) |
May 11, 2010 | 45.50 | 45.79 | 45.23 | 45.27 | 1,201,538 | +0.17(+0.37%) |
May 10, 2010 | 45.54 | 45.56 | 44.91 | 45.11 | 1,368,843 | +1.68(+3.87%) |
May 07, 2010 | 43.65 | 44.08 | 42.83 | 43.42 | 1,880,565 | +4.34(+11.12%) |
May 06, 2010 | 44.54 | 45.87 | 38.86 | 39.08 | 9,107 | -6.65(-14.53%) |
May 05, 2010 | 45.80 | 45.81 | 45.22 | 45.72 | 1,382,763 | -0.92(-1.98%) |
May 04, 2010 | 47.23 | 47.27 | 46.47 | 46.65 | 901,239 | -0.49(-1.03%) |
May 03, 2010 | 47.44 | 47.69 | 47.07 | 47.14 | 674,458 | -0.23(-0.48%) |
Apr 30, 2010 | 47.73 | 47.96 | 47.34 | 47.37 | 866,481 | -0.62(-1.29%) |
Apr 29, 2010 | 47.91 | 48.23 | 47.79 | 47.98 | 1,007,649 | +1.27(+2.71%) |
Apr 28, 2010 | 46.89 | 47.12 | 46.54 | 46.72 | 887,769 | -0.15(-0.31%) |
Apr 27, 2010 | 47.95 | 48.17 | 46.80 | 46.86 | 1,241,687 | -1.58(-3.27%) |
Apr 26, 2010 | 48.90 | 49.08 | 48.42 | 48.45 | 813,213 | -0.37(-0.75%) |
Apr 23, 2010 | 48.77 | 48.89 | 48.49 | 48.82 | 784,225 | -0.03(-0.07%) |
Apr 22, 2010 | 48.68 | 48.87 | 48.27 | 48.85 | 693,974 | +0.15(+0.31%) |
Apr 21, 2010 | 49.08 | 49.11 | 48.56 | 48.70 | 1,102,254 | -0.53(-1.07%) |
Apr 20, 2010 | 49.17 | 49.27 | 49.01 | 49.23 | 516,367 | +0.23(+0.47%) |
Apr 19, 2010 | 48.50 | 49.05 | 48.47 | 49.00 | 631,266 | -0.28(-0.56%) |
Apr 16, 2010 | 49.59 | 49.71 | 48.99 | 49.28 | 803,421 | -0.28(-0.56%) |
Apr 15, 2010 | 49.25 | 49.69 | 49.21 | 49.55 | 540,540 | -0.49(-0.97%) |
Apr 14, 2010 | 49.99 | 50.04 | 49.79 | 50.04 | 588,472 | +0.28(+0.56%) |
Apr 13, 2010 | 49.87 | 49.96 | 49.48 | 49.76 | 1,239,338 | +0.92(+1.88%) |
Apr 12, 2010 | 48.93 | 49.11 | 48.78 | 48.85 | 432,591 | -0.08(-0.16%) |
Apr 09, 2010 | 48.57 | 48.92 | 48.57 | 48.92 | 914,700 | +0.94(+1.96%) |
Apr 08, 2010 | 47.34 | 48.04 | 47.27 | 47.98 | 619,153 | +0.51(+1.08%) |
Apr 07, 2010 | 47.49 | 47.68 | 47.34 | 47.47 | 597,236 | -0.35(-0.73%) |
Apr 06, 2010 | 47.61 | 47.91 | 47.46 | 47.82 | 544,726 | +0.06(+0.12%) |
Apr 05, 2010 | 47.84 | 47.88 | 47.64 | 47.76 | 498,117 | +0.03(+0.07%) |
Apr 01, 2010 | 47.62 | 47.73 | 47.73 | 47.73 | 815,550 | +0.84(+1.79%) |
Mar 31, 2010 | 46.91 | 47.01 | 46.57 | 46.89 | 903,985 | +0.19(+0.40%) |
Mar 30, 2010 | 46.66 | 46.88 | 46.50 | 46.70 | 607,571 | +0.52(+1.13%) |
Mar 29, 2010 | 46.13 | 46.51 | 46.04 | 46.18 | 760,064 | -0.03(-0.06%) |
Mar 26, 2010 | 46.14 | 46.41 | 46.06 | 46.20 | 679,202 | +0.13(+0.29%) |
Mar 25, 2010 | 46.26 | 46.45 | 46.07 | 46.07 | 805,557 | +0.17(+0.36%) |
Mar 24, 2010 | 46.05 | 46.36 | 45.81 | 45.91 | 677,753 | -0.56(-1.21%) |
Mar 23, 2010 | 46.07 | 46.54 | 45.98 | 46.47 | 790,575 | +0.20(+0.44%) |
Mar 22, 2010 | 45.70 | 46.41 | 45.66 | 46.27 | 608,960 | +0.35(+0.76%) |
Mar 19, 2010 | 46.28 | 46.29 | 45.70 | 45.92 | 987,214 | -0.52(-1.12%) |
Mar 18, 2010 | 46.39 | 46.53 | 46.17 | 46.44 | 794,665 | -0.11(-0.24%) |
Mar 17, 2010 | 47.02 | 47.02 | 46.40 | 46.55 | 901,184 | -0.22(-0.46%) |
Mar 16, 2010 | 46.31 | 46.81 | 46.26 | 46.77 | 659,434 | +0.63(+1.37%) |
Mar 15, 2010 | 45.97 | 46.16 | 45.96 | 46.13 | 475,257 | -0.01(-0.01%) |
Mar 12, 2010 | 46.15 | 46.25 | 45.98 | 46.14 | 532,147 | +0.41(+0.90%) |
Mar 11, 2010 | 45.77 | 45.82 | 45.32 | 45.73 | 423,067 | +0.06(+0.12%) |
Mar 10, 2010 | 45.50 | 45.82 | 45.44 | 45.68 | 737,298 | +0.26(+0.57%) |
Mar 09, 2010 | 45.38 | 45.70 | 45.36 | 45.42 | 1,229,299 | -0.26(-0.56%) |
Mar 08, 2010 | 45.74 | 45.86 | 45.40 | 45.68 | 918,865 | -0.05(-0.11%) |
Mar 05, 2010 | 45.27 | 45.84 | 45.22 | 45.72 | 623,808 | +0.40(+0.89%) |
Mar 04, 2010 | 45.53 | 45.66 | 45.07 | 45.32 | 619,750 | -0.08(-0.18%) |
Mar 03, 2010 | 45.24 | 45.59 | 45.20 | 45.40 | 774,828 | +0.48(+1.08%) |
Mar 02, 2010 | 45.01 | 45.15 | 44.79 | 44.92 | 1,215,357 | -0.12(-0.27%) |