Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 54.42 | 54.68 | 54.18 | 54.40 | 63,482 | +0.27(+0.50%) |
Feb 25, 2011 | 53.81 | 54.18 | 53.81 | 54.13 | 13,684 | +0.62(+1.15%) |
Feb 24, 2011 | 53.03 | 53.83 | 52.95 | 53.52 | 15,494 | +0.32(+0.60%) |
Feb 23, 2011 | 53.57 | 53.74 | 53.08 | 53.20 | 305,443 | -0.44(-0.83%) |
Feb 22, 2011 | 54.09 | 54.54 | 53.61 | 53.64 | 28,987 | -0.95(-1.74%) |
Feb 18, 2011 | 54.47 | 54.81 | 54.46 | 54.59 | 29,774 | +0.23(+0.42%) |
Feb 17, 2011 | 54.18 | 54.42 | 53.92 | 54.37 | 18,290 | +0.24(+0.44%) |
Feb 16, 2011 | 53.71 | 54.22 | 53.71 | 54.13 | 24,423 | +0.61(+1.13%) |
Feb 15, 2011 | 53.49 | 53.77 | 53.43 | 53.52 | 113,718 | -0.15(-0.29%) |
Feb 14, 2011 | 53.23 | 53.72 | 53.20 | 53.68 | 56,795 | +0.15(+0.27%) |
Feb 11, 2011 | 53.33 | 53.71 | 53.06 | 53.53 | 160,863 | +0.28(+0.53%) |
Feb 10, 2011 | 53.13 | 53.30 | 53.08 | 53.25 | 174,517 | +0.04(+0.07%) |
Feb 09, 2011 | 53.56 | 53.56 | 53.11 | 53.22 | 30,149 | -0.13(-0.24%) |
Feb 08, 2011 | 52.87 | 53.53 | 52.84 | 53.34 | 124,390 | +0.71(+1.34%) |
Feb 07, 2011 | 53.13 | 53.13 | 52.59 | 52.64 | 34,356 | -0.24(-0.46%) |
Feb 04, 2011 | 52.93 | 53.46 | 52.42 | 52.88 | 52,997 | +0.40(+0.76%) |
Feb 03, 2011 | 51.84 | 52.93 | 51.13 | 52.48 | 83,744 | +0.43(+0.82%) |
Feb 02, 2011 | 52.29 | 52.30 | 52.04 | 52.06 | 39,307 | -0.19(-0.36%) |
Feb 01, 2011 | 52.06 | 52.40 | 51.78 | 52.25 | 100,777 | +0.77(+1.50%) |
Jan 31, 2011 | 51.75 | 51.75 | 51.22 | 51.48 | 47,827 | -0.02(-0.04%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.45 | 51.49 | 83,130 | -1.32(-2.51%) |
Jan 27, 2011 | 52.23 | 52.93 | 51.98 | 52.82 | 102,029 | +0.82(+1.59%) |
Jan 26, 2011 | 51.67 | 52.12 | 51.64 | 51.99 | 61,840 | +0.45(+0.88%) |
Jan 25, 2011 | 50.90 | 51.71 | 50.90 | 51.54 | 22,186 | +0.49(+0.96%) |
Jan 24, 2011 | 51.13 | 51.33 | 50.99 | 51.05 | 29,905 | -0.12(-0.23%) |
Jan 21, 2011 | 51.62 | 51.62 | 51.12 | 51.17 | 17,931 | -0.15(-0.30%) |
Jan 20, 2011 | 51.36 | 51.58 | 50.97 | 51.32 | 54,546 | -0.22(-0.42%) |
Jan 19, 2011 | 52.54 | 52.54 | 51.26 | 51.54 | 49,105 | -0.96(-1.83%) |
Jan 18, 2011 | 52.47 | 52.50 | 52.03 | 52.50 | 124,375 | +0.27(+0.52%) |
Jan 14, 2011 | 51.57 | 52.26 | 51.57 | 52.23 | 31,421 | +0.60(+1.16%) |
Jan 13, 2011 | 51.43 | 51.71 | 51.43 | 51.63 | 29,996 | +0.26(+0.51%) |
Jan 12, 2011 | 51.67 | 51.67 | 51.14 | 51.37 | 199,872 | +0.12(+0.23%) |
Jan 11, 2011 | 51.03 | 51.35 | 50.87 | 51.25 | 17,230 | +0.51(+1.00%) |
Jan 10, 2011 | 50.33 | 50.83 | 50.23 | 50.74 | 32,655 | +0.21(+0.41%) |
Jan 07, 2011 | 50.74 | 50.74 | 50.04 | 50.53 | 31,726 | +0.04(+0.07%) |
Jan 06, 2011 | 49.78 | 50.59 | 49.78 | 50.50 | 20,302 | +0.54(+1.09%) |
Jan 05, 2011 | 49.57 | 50.01 | 49.57 | 49.95 | 72,614 | +0.16(+0.32%) |
Jan 04, 2011 | 49.85 | 49.85 | 49.57 | 49.79 | 11,195 | +0.05(+0.10%) |
Jan 03, 2011 | 49.17 | 49.83 | 49.17 | 49.74 | 38,687 | +0.91(+1.86%) |
Dec 31, 2010 | 48.81 | 49.04 | 48.81 | 48.84 | 32,356 | +0.00(+0.00%) |
Dec 30, 2010 | 48.94 | 48.97 | 48.84 | 48.84 | 36,560 | +0.02(+0.04%) |
Dec 29, 2010 | 48.79 | 48.89 | 48.79 | 48.82 | 5,057 | +0.07(+0.15%) |
Dec 28, 2010 | 48.72 | 48.79 | 48.56 | 48.75 | 25,864 | -0.01(-0.02%) |
Dec 27, 2010 | 48.61 | 48.81 | 48.61 | 48.76 | 5,751 | -0.19(-0.39%) |
Dec 23, 2010 | 49.23 | 49.23 | 48.87 | 48.95 | 20,977 | -0.12(-0.24%) |
Dec 22, 2010 | 48.85 | 49.07 | 48.85 | 49.06 | 12,804 | +0.27(+0.56%) |
Dec 21, 2010 | 48.88 | 49.04 | 48.76 | 48.79 | 11,192 | +0.20(+0.41%) |
Dec 20, 2010 | 48.66 | 48.67 | 48.47 | 48.59 | 13,117 | -0.01(-0.02%) |
Dec 17, 2010 | 48.38 | 48.62 | 48.34 | 48.60 | 11,933 | +0.09(+0.19%) |
Dec 16, 2010 | 48.28 | 48.62 | 48.04 | 48.51 | 23,176 | +0.24(+0.51%) |
Dec 15, 2010 | 48.52 | 48.79 | 48.22 | 48.27 | 120,640 | -0.39(-0.80%) |
Dec 14, 2010 | 48.76 | 48.79 | 48.57 | 48.66 | 12,622 | +0.45(+0.94%) |
Dec 13, 2010 | 48.71 | 48.91 | 48.20 | 48.20 | 70,013 | -0.24(-0.50%) |
Dec 10, 2010 | 47.90 | 48.66 | 47.90 | 48.45 | 182,228 | +0.82(+1.73%) |
Dec 09, 2010 | 47.75 | 47.90 | 47.51 | 47.62 | 23,861 | +0.02(+0.04%) |
Dec 08, 2010 | 47.53 | 47.75 | 47.50 | 47.61 | 42,091 | +0.10(+0.21%) |
Dec 07, 2010 | 47.77 | 47.89 | 47.50 | 47.51 | 19,795 | -0.08(-0.16%) |
Dec 06, 2010 | 47.87 | 48.06 | 47.57 | 47.58 | 54,174 | -0.40(-0.84%) |
Dec 03, 2010 | 47.88 | 48.03 | 47.57 | 47.99 | 26,636 | -0.14(-0.28%) |
Dec 02, 2010 | 47.75 | 48.12 | 47.68 | 48.12 | 18,261 | +0.56(+1.18%) |
Dec 01, 2010 | 47.36 | 47.73 | 47.36 | 47.56 | 43,091 | +1.03(+2.22%) |
Nov 30, 2010 | 46.37 | 46.90 | 46.27 | 46.53 | 29,821 | -0.35(-0.75%) |
Nov 29, 2010 | 46.31 | 46.97 | 46.11 | 46.88 | 32,743 | +0.14(+0.31%) |
Nov 26, 2010 | 46.96 | 46.96 | 46.74 | 46.74 | 3,256 | -0.35(-0.75%) |
Nov 24, 2010 | 47.20 | 47.09 | 47.09 | 47.09 | 11,916 | +0.28(+0.60%) |
Nov 23, 2010 | 47.06 | 47.07 | 46.75 | 46.81 | 9,606 | -0.72(-1.52%) |
Nov 22, 2010 | 47.31 | 47.57 | 47.12 | 47.53 | 14,501 | +0.43(+0.90%) |
Nov 19, 2010 | 46.75 | 47.25 | 46.71 | 47.11 | 18,595 | +0.30(+0.64%) |
Nov 18, 2010 | 46.62 | 47.12 | 46.30 | 46.81 | 23,385 | +0.44(+0.96%) |
Nov 17, 2010 | 46.16 | 46.41 | 45.95 | 46.37 | 38,118 | +0.24(+0.51%) |
Nov 16, 2010 | 46.56 | 46.75 | 45.99 | 46.13 | 14,737 | -0.83(-1.77%) |
Nov 15, 2010 | 47.47 | 47.47 | 46.95 | 46.96 | 12,268 | -0.35(-0.75%) |
Nov 12, 2010 | 47.76 | 47.80 | 47.16 | 47.32 | 13,973 | -0.66(-1.38%) |
Nov 11, 2010 | 47.42 | 47.98 | 47.39 | 47.98 | 13,899 | +0.31(+0.65%) |
Nov 10, 2010 | 47.31 | 47.69 | 46.76 | 47.67 | 12,613 | +0.36(+0.77%) |
Nov 09, 2010 | 47.75 | 47.81 | 47.21 | 47.31 | 10,816 | -0.39(-0.82%) |
Nov 08, 2010 | 47.13 | 47.70 | 47.13 | 47.70 | 14,849 | +0.35(+0.75%) |
Nov 05, 2010 | 47.25 | 47.42 | 47.14 | 47.34 | 10,665 | +0.13(+0.27%) |
Nov 04, 2010 | 47.06 | 47.22 | 46.73 | 47.22 | 18,824 | +0.64(+1.38%) |
Nov 03, 2010 | 46.65 | 46.94 | 46.08 | 46.57 | 74,427 | -0.13(-0.27%) |
Nov 02, 2010 | 45.77 | 46.73 | 45.77 | 46.70 | 38,682 | +1.48(+3.28%) |
Nov 01, 2010 | 45.46 | 45.71 | 44.95 | 45.22 | 27,625 | -0.14(-0.30%) |
Oct 29, 2010 | 45.05 | 45.46 | 45.05 | 45.35 | 16,442 | +0.10(+0.22%) |
Oct 28, 2010 | 45.31 | 45.47 | 45.11 | 45.25 | 79,608 | +0.12(+0.26%) |
Oct 27, 2010 | 45.41 | 45.56 | 44.83 | 45.13 | 30,517 | -0.77(-1.68%) |
Oct 25, 2010 | 45.98 | 46.29 | 45.87 | 45.90 | 55,993 | +0.20(+0.44%) |
Oct 22, 2010 | 45.26 | 45.72 | 45.18 | 45.70 | 17,907 | +0.62(+1.37%) |
Oct 21, 2010 | 45.26 | 45.32 | 44.71 | 45.09 | 24,712 | -0.28(-0.62%) |
Oct 20, 2010 | 45.13 | 45.53 | 45.09 | 45.37 | 51,415 | +0.62(+1.40%) |
Oct 19, 2010 | 45.34 | 45.34 | 44.55 | 44.74 | 39,051 | -1.16(-2.52%) |
Oct 18, 2010 | 45.60 | 45.92 | 45.55 | 45.90 | 16,207 | +0.34(+0.75%) |
Oct 15, 2010 | 45.59 | 45.65 | 45.22 | 45.56 | 166,087 | +0.24(+0.54%) |
Oct 14, 2010 | 45.36 | 45.87 | 45.06 | 45.32 | 122,029 | -0.13(-0.28%) |
Oct 13, 2010 | 45.08 | 45.60 | 45.07 | 45.44 | 39,449 | +0.43(+0.97%) |
Oct 12, 2010 | 44.60 | 45.03 | 44.53 | 45.01 | 11,461 | +0.13(+0.28%) |
Oct 11, 2010 | 44.69 | 45.04 | 44.60 | 44.88 | 29,906 | +0.24(+0.55%) |
Oct 08, 2010 | 44.64 | 44.72 | 44.23 | 44.64 | 39,961 | +0.29(+0.65%) |
Oct 07, 2010 | 44.20 | 44.54 | 44.17 | 44.35 | 109,119 | +0.34(+0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 43.91 | 44.00 | 47,960 | -0.63(-1.42%) |
Oct 05, 2010 | 44.32 | 44.71 | 44.20 | 44.64 | 58,909 | +0.80(+1.82%) |
Oct 04, 2010 | 44.46 | 44.65 | 43.79 | 43.84 | 30,496 | -0.73(-1.64%) |
Oct 01, 2010 | 44.57 | 44.80 | 44.17 | 44.57 | 28,220 | -0.07(-0.16%) |
Sep 30, 2010 | 44.70 | 45.01 | 44.41 | 44.65 | 190,355 | +0.28(+0.63%) |
Sep 29, 2010 | 44.01 | 44.56 | 44.01 | 44.36 | 181,010 | +0.05(+0.10%) |
Sep 28, 2010 | 44.15 | 44.39 | 43.82 | 44.32 | 26,553 | +0.28(+0.64%) |
Sep 27, 2010 | 44.36 | 44.45 | 43.98 | 44.04 | 19,788 | -0.27(-0.61%) |
Sep 24, 2010 | 44.29 | 44.36 | 44.10 | 44.31 | 44,539 | +0.44(+1.01%) |
Sep 23, 2010 | 43.58 | 44.31 | 43.58 | 43.87 | 42,271 | -0.07(-0.17%) |
Sep 22, 2010 | 43.95 | 43.97 | 43.43 | 43.94 | 217,454 | +0.13(+0.29%) |
Sep 21, 2010 | 43.65 | 44.20 | 43.56 | 43.81 | 57,385 | +0.11(+0.25%) |
Sep 20, 2010 | 42.83 | 43.74 | 42.83 | 43.70 | 41,309 | +0.98(+2.29%) |
Sep 17, 2010 | 42.73 | 43.08 | 42.71 | 42.73 | 30,476 | -0.41(-0.94%) |
Sep 15, 2010 | 42.78 | 43.21 | 42.71 | 43.13 | 26,658 | +0.27(+0.63%) |
Sep 14, 2010 | 42.81 | 43.07 | 42.46 | 42.86 | 67,619 | -0.07(-0.17%) |
Sep 13, 2010 | 42.94 | 43.23 | 42.81 | 42.94 | 37,603 | +0.21(+0.49%) |
Sep 10, 2010 | 42.38 | 42.79 | 42.27 | 42.73 | 31,346 | +0.38(+0.90%) |
Sep 09, 2010 | 42.06 | 42.40 | 42.04 | 42.35 | 7,736 | +0.67(+1.61%) |
Sep 08, 2010 | 41.52 | 41.81 | 41.40 | 41.68 | 76,481 | +0.24(+0.57%) |
Sep 07, 2010 | 41.41 | 41.61 | 41.21 | 41.44 | 88,614 | -0.24(-0.59%) |
Sep 03, 2010 | 41.40 | 41.69 | 41.22 | 41.69 | 19,966 | +0.68(+1.66%) |
Sep 02, 2010 | 40.80 | 41.02 | 40.51 | 41.01 | 20,798 | +0.32(+0.78%) |
Sep 01, 2010 | 40.04 | 40.69 | 39.92 | 40.69 | 23,614 | +1.12(+2.84%) |
Aug 31, 2010 | 39.57 | 40.08 | 39.47 | 39.57 | 11,161 | -0.39(-0.97%) |
Aug 30, 2010 | 40.48 | 40.66 | 39.96 | 39.96 | 28,122 | -0.70(-1.71%) |
Aug 27, 2010 | 40.66 | 40.66 | 39.61 | 40.66 | 49,027 | +0.51(+1.26%) |
Aug 26, 2010 | 40.78 | 40.93 | 40.10 | 40.15 | 53,250 | -0.47(-1.16%) |
Aug 25, 2010 | 39.56 | 40.75 | 39.47 | 40.62 | 70,336 | +0.80(+2.00%) |
Aug 24, 2010 | 39.89 | 40.09 | 39.58 | 39.82 | 76,369 | -0.56(-1.39%) |
Aug 23, 2010 | 40.63 | 41.03 | 40.37 | 40.38 | 89,851 | -0.12(-0.29%) |
Aug 20, 2010 | 40.54 | 40.63 | 40.18 | 40.50 | 101,759 | -0.11(-0.27%) |
Aug 19, 2010 | 41.42 | 41.42 | 40.49 | 40.61 | 74,246 | -1.00(-2.41%) |
Aug 18, 2010 | 41.57 | 41.85 | 41.28 | 41.61 | 33,187 | +0.00(+0.00%) |
Aug 17, 2010 | 41.44 | 41.82 | 41.22 | 41.61 | 62,093 | +0.48(+1.17%) |
Aug 16, 2010 | 41.02 | 41.21 | 40.74 | 41.13 | 41,825 | -0.15(-0.37%) |
Aug 13, 2010 | 41.29 | 41.41 | 40.94 | 41.29 | 49,482 | -0.05(-0.13%) |
Aug 12, 2010 | 40.61 | 41.46 | 40.61 | 41.34 | 126,348 | +0.20(+0.48%) |
Aug 11, 2010 | 42.01 | 42.01 | 41.05 | 41.14 | 84,115 | -1.51(-3.54%) |
Aug 10, 2010 | 42.37 | 42.88 | 42.33 | 42.66 | 57,463 | -0.16(-0.38%) |
Aug 09, 2010 | 42.98 | 43.08 | 42.80 | 42.82 | 62,105 | +0.05(+0.11%) |
Aug 06, 2010 | 42.77 | 42.82 | 42.11 | 42.77 | 63,514 | +0.19(+0.45%) |
Aug 05, 2010 | 42.08 | 42.68 | 42.08 | 42.58 | 429,489 | +0.23(+0.53%) |
Aug 04, 2010 | 41.85 | 42.45 | 41.85 | 42.36 | 30,755 | +0.62(+1.50%) |
Aug 03, 2010 | 41.22 | 42.09 | 41.22 | 41.73 | 135,778 | +0.38(+0.92%) |
Aug 02, 2010 | 41.25 | 41.42 | 41.12 | 41.35 | 123,292 | +0.69(+1.69%) |
Jul 30, 2010 | 40.66 | 40.84 | 39.61 | 40.66 | 43,863 | +0.47(+1.17%) |
Jul 29, 2010 | 40.64 | 40.74 | 39.92 | 40.19 | 129,594 | +0.05(+0.11%) |
Jul 28, 2010 | 41.05 | 41.05 | 40.09 | 40.15 | 92,151 | -0.96(-2.33%) |
Jul 27, 2010 | 41.60 | 41.73 | 41.07 | 41.11 | 35,523 | -0.24(-0.59%) |
Jul 26, 2010 | 40.56 | 41.37 | 40.55 | 41.35 | 137,039 | +0.81(+1.99%) |
Jul 23, 2010 | 40.30 | 40.74 | 40.28 | 40.55 | 86,312 | +0.06(+0.16%) |
Jul 22, 2010 | 41.32 | 41.32 | 40.37 | 40.48 | 68,533 | -0.35(-0.86%) |
Jul 21, 2010 | 42.18 | 42.18 | 40.84 | 40.84 | 42,453 | -1.09(-2.59%) |
Jul 20, 2010 | 41.25 | 41.92 | 41.16 | 41.92 | 31,707 | +0.15(+0.37%) |
Jul 19, 2010 | 41.90 | 42.05 | 41.61 | 41.77 | 306,184 | +0.00(+0.00%) |
Jul 16, 2010 | 41.77 | 42.71 | 41.72 | 41.77 | 110,013 | -1.06(-2.47%) |
Jul 15, 2010 | 42.66 | 42.87 | 42.24 | 42.83 | 72,642 | +0.30(+0.70%) |
Jul 14, 2010 | 42.32 | 42.66 | 41.97 | 42.53 | 72,763 | +0.22(+0.51%) |
Jul 13, 2010 | 42.32 | 42.45 | 41.91 | 42.31 | 71,825 | +0.45(+1.08%) |
Jul 12, 2010 | 41.60 | 41.90 | 41.56 | 41.86 | 85,446 | -0.02(-0.04%) |
Jul 09, 2010 | 41.88 | 41.90 | 41.54 | 41.88 | 164,143 | +0.24(+0.57%) |
Jul 08, 2010 | 41.56 | 41.77 | 41.38 | 41.64 | 67,371 | +0.50(+1.21%) |
Jul 07, 2010 | 40.53 | 41.22 | 40.52 | 41.14 | 251,446 | +0.63(+1.56%) |
Jul 06, 2010 | 40.62 | 41.14 | 40.27 | 40.51 | 59,538 | +0.05(+0.13%) |
Jul 02, 2010 | 40.46 | 40.84 | 40.25 | 40.46 | 101,745 | -0.24(-0.58%) |
Jul 01, 2010 | 41.20 | 41.20 | 39.78 | 40.69 | 571,082 | -0.85(-2.05%) |
Jun 30, 2010 | 41.78 | 42.11 | 41.49 | 41.54 | 250,311 | -0.33(-0.80%) |
Jun 29, 2010 | 42.83 | 42.83 | 41.73 | 41.88 | 270,182 | -1.60(-3.68%) |
Jun 25, 2010 | 43.48 | 43.81 | 43.22 | 43.48 | 152,319 | +0.15(+0.36%) |
Jun 24, 2010 | 43.89 | 43.94 | 43.27 | 43.32 | 104,767 | -0.62(-1.40%) |
Jun 23, 2010 | 44.18 | 44.27 | 43.73 | 43.94 | 85,870 | -0.21(-0.47%) |
Jun 22, 2010 | 45.10 | 45.33 | 44.08 | 44.15 | 101,487 | -0.86(-1.91%) |
Jun 21, 2010 | 45.96 | 45.96 | 44.86 | 45.01 | 95,831 | -0.43(-0.94%) |
Jun 18, 2010 | 45.43 | 45.91 | 45.41 | 45.43 | 57,105 | -0.41(-0.89%) |
Jun 17, 2010 | 45.84 | 45.89 | 45.52 | 45.84 | 204,893 | +0.17(+0.38%) |
Jun 16, 2010 | 45.44 | 45.80 | 45.44 | 45.67 | 54,972 | +0.01(+0.02%) |
Jun 15, 2010 | 45.38 | 45.69 | 45.33 | 45.66 | 90,506 | +0.52(+1.16%) |
Jun 14, 2010 | 45.24 | 45.54 | 45.12 | 45.13 | 66,102 | +0.27(+0.61%) |
Jun 11, 2010 | 44.13 | 45.07 | 44.13 | 44.86 | 64,727 | +0.22(+0.49%) |
Jun 10, 2010 | 44.23 | 44.65 | 44.00 | 44.65 | 112,396 | +0.90(+2.05%) |
Jun 09, 2010 | 44.16 | 44.47 | 43.59 | 43.75 | 96,549 | -0.15(-0.35%) |
Jun 08, 2010 | 44.23 | 44.45 | 43.47 | 43.90 | 382,538 | -0.28(-0.63%) |
Jun 07, 2010 | 44.46 | 45.20 | 43.95 | 44.18 | 139,107 | -0.08(-0.18%) |
Jun 04, 2010 | 44.27 | 45.70 | 44.22 | 44.27 | 86,548 | -1.21(-2.67%) |
Jun 03, 2010 | 45.00 | 45.49 | 44.91 | 45.48 | 311,986 | +0.74(+1.66%) |
Jun 02, 2010 | 43.83 | 44.75 | 43.51 | 44.74 | 265,034 | +1.17(+2.68%) |
Jun 01, 2010 | 43.81 | 44.52 | 43.57 | 43.57 | 289,236 | -0.62(-1.41%) |
May 28, 2010 | 44.19 | 44.54 | 43.97 | 44.19 | 70,093 | -0.25(-0.57%) |
May 27, 2010 | 44.03 | 44.45 | 43.69 | 44.45 | 56,528 | +1.22(+2.83%) |
May 26, 2010 | 43.56 | 43.92 | 43.21 | 43.23 | 95,204 | +0.31(+0.72%) |
May 25, 2010 | 42.08 | 42.95 | 42.07 | 42.92 | 104,661 | -0.36(-0.84%) |
May 24, 2010 | 43.17 | 43.80 | 42.94 | 43.28 | 105,990 | +0.07(+0.17%) |
May 21, 2010 | 42.45 | 43.55 | 42.30 | 43.21 | 160,930 | +0.01(+0.02%) |
May 20, 2010 | 43.44 | 43.81 | 43.20 | 43.20 | 124,977 | -1.67(-3.73%) |
May 19, 2010 | 44.58 | 45.03 | 44.47 | 44.87 | 54,997 | -0.02(-0.04%) |
May 18, 2010 | 45.46 | 45.65 | 44.76 | 44.89 | 89,695 | -0.20(-0.44%) |
May 17, 2010 | 44.86 | 45.27 | 44.34 | 45.09 | 142,182 | +0.24(+0.54%) |
May 14, 2010 | 44.84 | 45.13 | 44.31 | 44.84 | 47,653 | -0.45(-1.00%) |
May 13, 2010 | 45.34 | 45.70 | 45.15 | 45.30 | 75,484 | -0.24(-0.52%) |
May 12, 2010 | 44.58 | 45.62 | 44.58 | 45.53 | 454,964 | +0.76(+1.70%) |
May 11, 2010 | 44.93 | 45.13 | 44.69 | 44.77 | 81,092 | +0.14(+0.30%) |
May 10, 2010 | 44.46 | 44.65 | 44.13 | 44.64 | 147,323 | +1.52(+3.53%) |
May 07, 2010 | 43.25 | 43.77 | 42.67 | 43.12 | 115,231 | -1.00(-2.28%) |
May 06, 2010 | 44.66 | 45.51 | 0.0090 | 44.12 | 139,742 | -0.83(-1.85%) |
May 05, 2010 | 44.97 | 45.15 | 44.59 | 44.95 | 115,444 | +0.19(+0.42%) |
May 04, 2010 | 45.07 | 45.14 | 44.60 | 44.76 | 39,624 | -0.72(-1.59%) |
May 03, 2010 | 45.39 | 45.65 | 44.91 | 45.49 | 72,251 | +0.15(+0.34%) |
Apr 30, 2010 | 46.91 | 46.91 | 45.32 | 45.33 | 224,733 | -1.57(-3.36%) |
Apr 29, 2010 | 46.27 | 47.07 | 46.27 | 46.91 | 109,517 | +0.93(+2.03%) |
Apr 28, 2010 | 45.94 | 46.17 | 45.40 | 45.98 | 81,659 | +0.24(+0.53%) |
Apr 27, 2010 | 45.91 | 46.62 | 45.65 | 45.73 | 140,880 | -0.33(-0.71%) |
Apr 26, 2010 | 46.96 | 47.18 | 45.98 | 46.06 | 81,391 | -0.92(-1.96%) |
Apr 23, 2010 | 46.77 | 46.98 | 46.55 | 46.98 | 78,563 | +0.29(+0.62%) |
Apr 22, 2010 | 46.56 | 46.69 | 46.21 | 46.69 | 54,338 | -0.14(-0.31%) |
Apr 21, 2010 | 47.41 | 47.44 | 46.63 | 46.84 | 22,301 | -0.59(-1.24%) |
Apr 20, 2010 | 47.27 | 47.42 | 46.56 | 47.42 | 42,330 | +0.50(+1.06%) |
Apr 19, 2010 | 45.89 | 47.22 | 45.89 | 46.93 | 410,753 | +0.80(+1.73%) |
Apr 16, 2010 | 46.00 | 46.40 | 45.68 | 46.13 | 60,764 | +0.03(+0.06%) |
Apr 15, 2010 | 46.07 | 46.37 | 45.79 | 46.10 | 159,087 | -0.17(-0.37%) |
Apr 14, 2010 | 46.85 | 46.85 | 46.10 | 46.27 | 126,888 | -0.51(-1.08%) |
Apr 13, 2010 | 46.98 | 47.03 | 46.33 | 46.78 | 76,372 | -0.29(-0.62%) |
Apr 12, 2010 | 47.15 | 47.15 | 46.95 | 47.07 | 41,363 | +0.02(+0.04%) |
Apr 09, 2010 | 47.22 | 47.22 | 46.73 | 47.05 | 51,737 | -0.19(-0.40%) |
Apr 08, 2010 | 47.34 | 47.34 | 46.68 | 47.24 | 66,728 | -0.13(-0.27%) |
Apr 07, 2010 | 47.70 | 47.83 | 47.16 | 47.37 | 50,563 | -0.48(-1.00%) |
Apr 06, 2010 | 47.59 | 48.04 | 47.59 | 47.85 | 51,003 | +0.14(+0.28%) |
Apr 05, 2010 | 47.79 | 47.92 | 47.58 | 47.71 | 46,044 | +0.07(+0.15%) |
Apr 01, 2010 | 47.39 | 47.64 | 47.64 | 47.64 | 72,386 | +0.43(+0.92%) |
Mar 31, 2010 | 47.46 | 47.53 | 47.07 | 47.21 | 53,456 | -0.39(-0.82%) |
Mar 30, 2010 | 47.50 | 47.70 | 47.42 | 47.60 | 43,501 | +0.18(+0.38%) |
Mar 29, 2010 | 47.38 | 47.44 | 47.15 | 47.41 | 141,267 | +0.43(+0.92%) |
Mar 26, 2010 | 47.06 | 47.51 | 46.95 | 46.98 | 75,331 | -0.36(-0.76%) |
Mar 25, 2010 | 47.64 | 47.67 | 47.19 | 47.34 | 105,712 | +0.02(+0.04%) |
Mar 24, 2010 | 47.80 | 47.89 | 47.32 | 47.32 | 206,620 | -0.63(-1.32%) |
Mar 23, 2010 | 48.22 | 48.22 | 47.58 | 47.96 | 132,263 | -0.18(-0.38%) |
Mar 22, 2010 | 47.82 | 48.47 | 47.82 | 48.14 | 197,561 | +0.44(+0.93%) |
Mar 19, 2010 | 47.32 | 47.95 | 47.31 | 47.70 | 270,880 | +0.52(+1.11%) |
Mar 18, 2010 | 46.36 | 47.27 | 46.02 | 47.17 | 257,636 | +0.78(+1.68%) |
Mar 17, 2010 | 46.51 | 46.55 | 46.07 | 46.39 | 72,010 | +0.05(+0.12%) |
Mar 16, 2010 | 46.07 | 46.35 | 45.72 | 46.34 | 69,936 | +0.39(+0.85%) |
Mar 15, 2010 | 45.66 | 45.96 | 45.66 | 45.95 | 53,246 | +0.14(+0.32%) |
Mar 12, 2010 | 46.36 | 46.36 | 45.72 | 45.80 | 31,718 | -0.33(-0.73%) |
Mar 11, 2010 | 45.32 | 46.20 | 45.32 | 46.14 | 115,953 | +0.66(+1.45%) |
Mar 10, 2010 | 45.13 | 45.65 | 45.13 | 45.48 | 205,258 | +0.30(+0.66%) |
Mar 09, 2010 | 45.47 | 45.50 | 45.15 | 45.18 | 79,494 | -0.24(-0.54%) |
Mar 08, 2010 | 45.73 | 45.78 | 45.37 | 45.42 | 134,412 | -0.31(-0.67%) |
Mar 05, 2010 | 45.24 | 45.76 | 45.24 | 45.73 | 71,048 | +0.62(+1.38%) |
Mar 04, 2010 | 45.33 | 45.35 | 44.65 | 45.11 | 165,641 | -0.27(-0.60%) |
Mar 03, 2010 | 45.49 | 45.67 | 45.33 | 45.38 | 98,171 | +0.02(+0.04%) |
Mar 02, 2010 | 45.03 | 45.58 | 44.99 | 45.36 | 121,485 | +0.29(+0.64%) |