Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 57.62 | 57.91 | 57.62 | 57.75 | 22,829 | +0.03(+0.04%) |
Mar 30, 2011 | 57.47 | 57.94 | 57.47 | 57.72 | 56,328 | +0.49(+0.86%) |
Mar 29, 2011 | 56.87 | 57.24 | 56.80 | 57.23 | 35,105 | +0.39(+0.69%) |
Mar 28, 2011 | 56.96 | 56.96 | 56.82 | 56.84 | 24,950 | -0.01(-0.01%) |
Mar 25, 2011 | 56.81 | 57.09 | 56.66 | 56.85 | 28,437 | +0.16(+0.29%) |
Mar 24, 2011 | 56.34 | 56.72 | 56.17 | 56.68 | 17,863 | +0.65(+1.16%) |
Mar 23, 2011 | 55.95 | 56.14 | 55.65 | 56.03 | 38,488 | -0.07(-0.13%) |
Mar 22, 2011 | 56.39 | 56.39 | 56.08 | 56.11 | 37,394 | -0.02(-0.03%) |
Mar 21, 2011 | 56.23 | 56.29 | 56.03 | 56.12 | 39,491 | +0.32(+0.57%) |
Mar 18, 2011 | 56.11 | 56.11 | 55.58 | 55.81 | 31,726 | +0.32(+0.57%) |
Mar 17, 2011 | 55.67 | 55.67 | 55.21 | 55.49 | 32,849 | +0.59(+1.08%) |
Mar 16, 2011 | 55.65 | 55.66 | 54.66 | 54.90 | 48,863 | -0.91(-1.63%) |
Mar 15, 2011 | 55.68 | 56.07 | 55.63 | 55.81 | 171,108 | -0.67(-1.19%) |
Mar 14, 2011 | 56.36 | 56.76 | 56.21 | 56.48 | 180,539 | -0.29(-0.51%) |
Mar 11, 2011 | 56.31 | 56.86 | 56.31 | 56.77 | 26,152 | +0.23(+0.41%) |
Mar 10, 2011 | 57.15 | 57.15 | 56.52 | 56.54 | 70,866 | -0.85(-1.48%) |
Mar 09, 2011 | 57.14 | 57.50 | 57.13 | 57.39 | 65,244 | +0.07(+0.13%) |
Mar 08, 2011 | 56.93 | 57.46 | 56.78 | 57.32 | 26,880 | +0.41(+0.72%) |
Mar 07, 2011 | 57.55 | 57.55 | 56.65 | 56.91 | 46,650 | -0.49(-0.86%) |
Mar 04, 2011 | 57.56 | 57.56 | 57.04 | 57.40 | 71,908 | -0.06(-0.10%) |
Mar 03, 2011 | 56.90 | 57.55 | 56.84 | 57.46 | 36,725 | +1.03(+1.83%) |
Mar 02, 2011 | 56.07 | 56.52 | 56.03 | 56.42 | 39,381 | +0.20(+0.36%) |
Mar 01, 2011 | 56.71 | 56.84 | 56.17 | 56.22 | 39,867 | -0.37(-0.66%) |
Feb 28, 2011 | 56.33 | 56.67 | 56.31 | 56.60 | 28,763 | +0.51(+0.91%) |
Feb 25, 2011 | 55.78 | 56.09 | 55.73 | 56.09 | 27,079 | +0.54(+0.97%) |
Feb 24, 2011 | 55.29 | 55.68 | 55.23 | 55.55 | 88,130 | +0.12(+0.21%) |
Feb 23, 2011 | 55.88 | 55.95 | 55.43 | 55.43 | 39,298 | -0.48(-0.86%) |
Feb 22, 2011 | 56.16 | 56.47 | 55.83 | 55.91 | 108,614 | -0.85(-1.50%) |
Feb 18, 2011 | 56.67 | 56.86 | 56.57 | 56.77 | 58,428 | +0.10(+0.18%) |
Feb 17, 2011 | 56.26 | 56.73 | 56.23 | 56.67 | 48,465 | +0.19(+0.34%) |
Feb 16, 2011 | 56.32 | 56.61 | 56.31 | 56.47 | 38,649 | +0.27(+0.47%) |
Feb 15, 2011 | 56.02 | 56.21 | 55.93 | 56.21 | 177,825 | +0.00(+0.00%) |
Feb 14, 2011 | 55.96 | 56.24 | 55.86 | 56.21 | 293,261 | +0.22(+0.39%) |
Feb 11, 2011 | 55.68 | 56.09 | 55.60 | 55.99 | 65,714 | +0.10(+0.18%) |
Feb 10, 2011 | 55.60 | 55.92 | 55.60 | 55.89 | 101,721 | +0.07(+0.12%) |
Feb 09, 2011 | 55.81 | 55.93 | 55.68 | 55.83 | 96,958 | -0.12(-0.21%) |
Feb 08, 2011 | 55.77 | 55.96 | 55.77 | 55.94 | 107,994 | +0.18(+0.32%) |
Feb 07, 2011 | 55.78 | 55.94 | 55.73 | 55.76 | 466,331 | -0.04(-0.06%) |
Feb 04, 2011 | 55.65 | 55.80 | 55.43 | 55.80 | 37,670 | +0.22(+0.39%) |
Feb 03, 2011 | 55.40 | 55.69 | 55.08 | 55.58 | 299,548 | +0.07(+0.12%) |
Feb 02, 2011 | 55.60 | 55.60 | 55.39 | 55.52 | 68,104 | -0.09(-0.16%) |
Feb 01, 2011 | 55.10 | 55.73 | 55.07 | 55.61 | 101,430 | +0.90(+1.64%) |
Jan 31, 2011 | 54.78 | 54.89 | 54.54 | 54.71 | 169,667 | +0.07(+0.14%) |
Jan 28, 2011 | 55.68 | 55.69 | 54.60 | 54.63 | 425,758 | -1.03(-1.85%) |
Jan 27, 2011 | 55.41 | 55.75 | 55.41 | 55.67 | 79,327 | +0.14(+0.25%) |
Jan 26, 2011 | 55.58 | 55.67 | 55.50 | 55.53 | 55,746 | +0.00(+0.00%) |
Jan 25, 2011 | 55.29 | 55.62 | 55.29 | 55.53 | 82,356 | +0.04(+0.08%) |
Jan 24, 2011 | 55.33 | 55.65 | 55.33 | 55.48 | 34,711 | +0.01(+0.01%) |
Jan 21, 2011 | 55.67 | 55.75 | 55.43 | 55.48 | 25,852 | -0.04(-0.07%) |
Jan 20, 2011 | 55.24 | 55.58 | 55.19 | 55.52 | 60,079 | +0.10(+0.18%) |
Jan 19, 2011 | 55.85 | 55.85 | 55.22 | 55.42 | 94,955 | -0.38(-0.69%) |
Jan 18, 2011 | 55.46 | 55.81 | 55.46 | 55.80 | 72,845 | +0.22(+0.40%) |
Jan 14, 2011 | 55.33 | 55.58 | 55.33 | 55.58 | 68,946 | +0.05(+0.09%) |
Jan 13, 2011 | 55.68 | 55.68 | 55.42 | 55.53 | 46,750 | -0.24(-0.43%) |
Jan 12, 2011 | 55.75 | 55.81 | 55.55 | 55.77 | 38,751 | +0.28(+0.51%) |
Jan 11, 2011 | 55.33 | 55.54 | 55.31 | 55.48 | 14,791 | +0.27(+0.48%) |
Jan 10, 2011 | 55.08 | 55.23 | 55.08 | 55.22 | 21,652 | -0.12(-0.21%) |
Jan 07, 2011 | 55.34 | 55.40 | 55.01 | 55.33 | 40,262 | -0.04(-0.08%) |
Jan 06, 2011 | 55.17 | 55.42 | 55.17 | 55.38 | 35,194 | +0.14(+0.26%) |
Jan 05, 2011 | 54.88 | 55.30 | 54.88 | 55.23 | 47,263 | +0.13(+0.24%) |
Jan 04, 2011 | 55.09 | 55.11 | 54.88 | 55.10 | 128,436 | +0.13(+0.24%) |
Jan 03, 2011 | 54.81 | 55.27 | 54.81 | 54.97 | 29,400 | +0.55(+1.01%) |
Dec 31, 2010 | 54.41 | 54.56 | 54.34 | 54.42 | 17,569 | -0.11(-0.20%) |
Dec 30, 2010 | 54.67 | 54.67 | 54.49 | 54.53 | 21,912 | -0.10(-0.18%) |
Dec 29, 2010 | 54.74 | 54.74 | 54.63 | 54.63 | 22,864 | +0.02(+0.05%) |
Dec 28, 2010 | 54.63 | 54.73 | 54.51 | 54.60 | 24,831 | -0.02(-0.03%) |
Dec 27, 2010 | 54.47 | 54.69 | 54.45 | 54.62 | 24,422 | -0.11(-0.20%) |
Dec 23, 2010 | 54.67 | 54.81 | 54.67 | 54.73 | 27,736 | -0.04(-0.08%) |
Dec 22, 2010 | 54.68 | 54.79 | 54.63 | 54.77 | 486,361 | +0.08(+0.15%) |
Dec 21, 2010 | 54.83 | 54.85 | 54.67 | 54.69 | 31,244 | -0.06(-0.11%) |
Dec 20, 2010 | 54.72 | 54.88 | 54.56 | 54.74 | 35,047 | +0.02(+0.03%) |
Dec 17, 2010 | 54.68 | 54.73 | 54.44 | 54.73 | 61,566 | +0.04(+0.08%) |
Dec 16, 2010 | 54.35 | 54.69 | 54.17 | 54.69 | 45,888 | +0.36(+0.67%) |
Dec 15, 2010 | 54.40 | 54.66 | 54.30 | 54.32 | 18,911 | -0.07(-0.14%) |
Dec 14, 2010 | 53.90 | 54.52 | 53.90 | 54.40 | 49,579 | +0.61(+1.14%) |
Dec 13, 2010 | 53.77 | 54.01 | 53.75 | 53.78 | 111,126 | +0.03(+0.06%) |
Dec 10, 2010 | 53.28 | 53.79 | 53.28 | 53.75 | 74,636 | +0.59(+1.11%) |
Dec 09, 2010 | 53.11 | 53.18 | 52.99 | 53.16 | 30,861 | +0.11(+0.20%) |
Dec 08, 2010 | 52.93 | 53.10 | 52.85 | 53.05 | 32,050 | +0.08(+0.16%) |
Dec 07, 2010 | 53.24 | 53.33 | 52.95 | 52.97 | 90,810 | -0.01(-0.02%) |
Dec 06, 2010 | 53.20 | 53.20 | 52.98 | 52.98 | 57,288 | -0.33(-0.62%) |
Dec 03, 2010 | 53.01 | 53.34 | 53.01 | 53.31 | 27,167 | +0.07(+0.12%) |
Dec 02, 2010 | 52.91 | 53.24 | 52.88 | 53.24 | 60,148 | +0.39(+0.74%) |
Dec 01, 2010 | 52.63 | 52.94 | 52.50 | 52.85 | 63,772 | +0.89(+1.71%) |
Nov 30, 2010 | 51.91 | 52.23 | 51.83 | 51.97 | 44,990 | -0.43(-0.82%) |
Nov 29, 2010 | 52.16 | 52.50 | 51.72 | 52.40 | 32,807 | -0.16(-0.30%) |
Nov 26, 2010 | 52.50 | 52.69 | 52.46 | 52.55 | 173,002 | -0.35(-0.66%) |
Nov 24, 2010 | 52.79 | 52.90 | 52.90 | 52.90 | 36,949 | +0.46(+0.88%) |
Nov 23, 2010 | 52.57 | 52.66 | 52.37 | 52.44 | 46,826 | -0.67(-1.26%) |
Nov 22, 2010 | 52.97 | 53.18 | 52.67 | 53.11 | 48,634 | +0.06(+0.11%) |
Nov 19, 2010 | 52.98 | 53.12 | 52.85 | 53.05 | 36,241 | +0.04(+0.08%) |
Nov 18, 2010 | 52.79 | 53.14 | 52.50 | 53.01 | 36,426 | +0.69(+1.32%) |
Nov 17, 2010 | 52.25 | 52.51 | 52.23 | 52.32 | 45,212 | +0.09(+0.17%) |
Nov 16, 2010 | 52.67 | 52.79 | 52.12 | 52.23 | 60,648 | -0.78(-1.47%) |
Nov 15, 2010 | 53.22 | 53.28 | 53.00 | 53.01 | 28,829 | -0.06(-0.11%) |
Nov 12, 2010 | 53.39 | 53.45 | 52.94 | 53.07 | 42,375 | -0.57(-1.07%) |
Nov 11, 2010 | 53.18 | 53.64 | 53.16 | 53.64 | 187,639 | +0.07(+0.14%) |
Nov 10, 2010 | 53.47 | 53.57 | 52.99 | 53.57 | 35,118 | +0.12(+0.22%) |
Nov 09, 2010 | 53.84 | 53.84 | 53.35 | 53.45 | 42,377 | -0.20(-0.37%) |
Nov 08, 2010 | 53.64 | 53.72 | 53.52 | 53.65 | 33,507 | -0.19(-0.35%) |
Nov 05, 2010 | 54.01 | 54.06 | 53.60 | 53.84 | 75,961 | -0.20(-0.37%) |
Nov 04, 2010 | 54.32 | 54.32 | 53.91 | 54.04 | 35,940 | +0.36(+0.67%) |
Nov 03, 2010 | 53.80 | 53.86 | 53.30 | 53.68 | 93,104 | +0.00(+0.00%) |
Nov 02, 2010 | 53.63 | 53.78 | 53.59 | 53.68 | 59,548 | +0.44(+0.83%) |
Nov 01, 2010 | 53.45 | 53.78 | 52.95 | 53.24 | 160,936 | -0.05(-0.09%) |
Oct 29, 2010 | 53.62 | 53.62 | 53.15 | 53.29 | 82,860 | -0.24(-0.45%) |
Oct 28, 2010 | 53.67 | 53.76 | 53.33 | 53.53 | 127,217 | +0.22(+0.40%) |
Oct 27, 2010 | 53.27 | 53.42 | 52.94 | 53.32 | 43,907 | -0.41(-0.77%) |
Oct 25, 2010 | 53.74 | 54.15 | 53.70 | 53.73 | 34,461 | +0.24(+0.45%) |
Oct 22, 2010 | 53.38 | 53.52 | 53.33 | 53.49 | 57,921 | +0.05(+0.10%) |
Oct 21, 2010 | 53.40 | 53.70 | 53.04 | 53.44 | 66,971 | +0.16(+0.30%) |
Oct 20, 2010 | 52.90 | 53.54 | 52.90 | 53.28 | 27,650 | +0.35(+0.66%) |
Oct 19, 2010 | 53.56 | 53.56 | 52.64 | 52.93 | 50,241 | -0.94(-1.74%) |
Oct 18, 2010 | 53.50 | 53.92 | 53.49 | 53.86 | 31,481 | +0.42(+0.79%) |
Oct 15, 2010 | 53.29 | 53.72 | 53.15 | 53.44 | 56,090 | +0.17(+0.33%) |
Oct 14, 2010 | 53.34 | 53.50 | 53.03 | 53.27 | 58,979 | -0.11(-0.20%) |
Oct 13, 2010 | 53.37 | 53.51 | 53.18 | 53.38 | 34,678 | +0.36(+0.67%) |
Oct 12, 2010 | 52.80 | 53.16 | 52.57 | 53.02 | 159,418 | +0.11(+0.20%) |
Oct 11, 2010 | 53.06 | 53.06 | 52.78 | 52.91 | 122,187 | +0.02(+0.03%) |
Oct 08, 2010 | 52.89 | 53.02 | 52.64 | 52.89 | 129,492 | +0.17(+0.33%) |
Oct 07, 2010 | 52.90 | 52.96 | 52.58 | 52.72 | 44,256 | +0.02(+0.03%) |
Oct 06, 2010 | 52.75 | 52.92 | 52.53 | 52.70 | 77,782 | -0.15(-0.28%) |
Oct 05, 2010 | 52.39 | 52.92 | 52.39 | 52.85 | 24,339 | +0.93(+1.79%) |
Oct 04, 2010 | 52.36 | 52.48 | 51.77 | 51.92 | 110,402 | -0.51(-0.96%) |
Oct 01, 2010 | 52.43 | 52.72 | 52.15 | 52.43 | 80,859 | -0.02(-0.04%) |
Sep 30, 2010 | 52.80 | 52.94 | 52.26 | 52.45 | 47,061 | -0.06(-0.11%) |
Sep 29, 2010 | 52.50 | 52.62 | 52.36 | 52.50 | 20,743 | -0.17(-0.32%) |
Sep 28, 2010 | 52.36 | 52.75 | 52.08 | 52.67 | 23,393 | +0.39(+0.75%) |
Sep 27, 2010 | 52.35 | 52.51 | 52.26 | 52.28 | 17,216 | -0.35(-0.66%) |
Sep 24, 2010 | 52.49 | 52.65 | 52.26 | 52.63 | 48,786 | +0.70(+1.36%) |
Sep 23, 2010 | 51.87 | 52.27 | 51.78 | 51.92 | 163,955 | -0.19(-0.36%) |
Sep 22, 2010 | 51.98 | 52.35 | 51.93 | 52.11 | 50,421 | +0.01(+0.02%) |
Sep 21, 2010 | 52.04 | 52.23 | 51.91 | 52.10 | 34,423 | +0.06(+0.11%) |
Sep 20, 2010 | 51.60 | 52.13 | 51.47 | 52.04 | 63,142 | +0.64(+1.25%) |
Sep 17, 2010 | 51.40 | 51.71 | 51.28 | 51.40 | 46,162 | -0.06(-0.11%) |
Sep 15, 2010 | 50.91 | 51.55 | 50.91 | 51.46 | 29,009 | +0.42(+0.82%) |
Sep 14, 2010 | 50.76 | 51.27 | 50.71 | 51.04 | 53,071 | +0.15(+0.29%) |
Sep 13, 2010 | 51.09 | 51.09 | 50.71 | 50.89 | 35,677 | +0.11(+0.21%) |
Sep 10, 2010 | 50.36 | 50.83 | 50.34 | 50.78 | 56,185 | +0.46(+0.92%) |
Sep 09, 2010 | 50.23 | 50.41 | 50.13 | 50.32 | 71,623 | +0.56(+1.13%) |
Sep 08, 2010 | 49.57 | 49.91 | 49.53 | 49.76 | 43,220 | +0.26(+0.53%) |
Sep 07, 2010 | 49.64 | 49.73 | 49.44 | 49.49 | 46,665 | -0.31(-0.61%) |
Sep 03, 2010 | 49.68 | 49.81 | 49.53 | 49.80 | 56,537 | +0.45(+0.92%) |
Sep 02, 2010 | 49.11 | 49.37 | 48.97 | 49.35 | 47,833 | +0.31(+0.62%) |
Sep 01, 2010 | 48.44 | 49.08 | 48.42 | 49.04 | 62,851 | +1.16(+2.41%) |
Aug 31, 2010 | 47.92 | 48.21 | 47.79 | 47.88 | 49,873 | -0.24(-0.50%) |
Aug 30, 2010 | 48.52 | 48.70 | 48.12 | 48.12 | 32,507 | -0.56(-1.15%) |
Aug 27, 2010 | 48.68 | 48.68 | 47.73 | 48.68 | 45,168 | +0.64(+1.32%) |
Aug 26, 2010 | 48.65 | 48.65 | 47.98 | 48.05 | 73,355 | -0.44(-0.90%) |
Aug 25, 2010 | 47.78 | 48.65 | 47.77 | 48.49 | 74,875 | +0.47(+0.98%) |
Aug 24, 2010 | 48.48 | 48.48 | 47.93 | 48.02 | 47,624 | -0.99(-2.02%) |
Aug 23, 2010 | 49.13 | 49.56 | 49.01 | 49.01 | 29,126 | +0.07(+0.15%) |
Aug 20, 2010 | 48.97 | 48.97 | 48.60 | 48.93 | 34,897 | -0.17(-0.34%) |
Aug 19, 2010 | 49.66 | 49.77 | 48.91 | 49.10 | 57,742 | -0.87(-1.73%) |
Aug 18, 2010 | 49.97 | 50.32 | 49.65 | 49.96 | 48,624 | -0.04(-0.08%) |
Aug 17, 2010 | 49.73 | 50.19 | 49.54 | 50.01 | 53,724 | +0.65(+1.32%) |
Aug 16, 2010 | 49.25 | 49.48 | 49.00 | 49.35 | 202,584 | -0.20(-0.40%) |
Aug 13, 2010 | 49.55 | 49.74 | 49.41 | 49.55 | 28,885 | -0.20(-0.40%) |
Aug 12, 2010 | 48.87 | 49.87 | 48.87 | 49.75 | 55,965 | +0.19(+0.39%) |
Aug 11, 2010 | 50.08 | 50.25 | 49.49 | 49.56 | 68,212 | -1.28(-2.51%) |
Aug 10, 2010 | 50.53 | 51.05 | 50.24 | 50.83 | 73,333 | +0.01(+0.02%) |
Aug 09, 2010 | 50.71 | 50.95 | 50.55 | 50.82 | 25,566 | +0.21(+0.42%) |
Aug 06, 2010 | 50.61 | 50.64 | 49.91 | 50.61 | 33,202 | +0.13(+0.26%) |
Aug 05, 2010 | 50.39 | 50.52 | 50.10 | 50.48 | 58,374 | -0.04(-0.08%) |
Aug 04, 2010 | 49.78 | 50.55 | 49.78 | 50.52 | 47,532 | +0.65(+1.31%) |
Aug 03, 2010 | 49.44 | 50.11 | 49.44 | 49.87 | 71,400 | +0.37(+0.75%) |
Aug 02, 2010 | 49.22 | 49.54 | 49.16 | 49.49 | 202,666 | +0.92(+1.89%) |
Jul 30, 2010 | 48.58 | 48.79 | 47.88 | 48.58 | 42,277 | +0.12(+0.26%) |
Jul 29, 2010 | 48.86 | 49.02 | 48.12 | 48.45 | 104,741 | -0.02(-0.03%) |
Jul 28, 2010 | 49.04 | 49.27 | 48.42 | 48.47 | 35,036 | -0.71(-1.44%) |
Jul 27, 2010 | 49.52 | 49.52 | 49.04 | 49.18 | 40,523 | -0.01(-0.02%) |
Jul 26, 2010 | 48.39 | 49.19 | 48.39 | 49.19 | 66,279 | +0.78(+1.62%) |
Jul 23, 2010 | 48.23 | 48.45 | 47.93 | 48.40 | 128,548 | +0.02(+0.03%) |
Jul 22, 2010 | 48.52 | 48.77 | 48.26 | 48.39 | 75,025 | +0.39(+0.81%) |
Jul 21, 2010 | 49.10 | 49.11 | 47.88 | 48.00 | 39,151 | -0.73(-1.49%) |
Jul 20, 2010 | 48.26 | 48.74 | 48.06 | 48.73 | 52,272 | -0.12(-0.25%) |
Jul 19, 2010 | 48.73 | 49.06 | 48.69 | 48.85 | 88,507 | +0.18(+0.37%) |
Jul 16, 2010 | 48.67 | 49.77 | 48.66 | 48.67 | 175,264 | -1.12(-2.25%) |
Jul 15, 2010 | 49.65 | 49.86 | 49.30 | 49.79 | 141,231 | +0.12(+0.25%) |
Jul 14, 2010 | 49.25 | 49.75 | 49.24 | 49.67 | 82,354 | +0.02(+0.05%) |
Jul 13, 2010 | 49.44 | 49.88 | 49.44 | 49.64 | 147,185 | +0.42(+0.86%) |
Jul 12, 2010 | 49.22 | 49.29 | 49.08 | 49.22 | 146,377 | -0.15(-0.30%) |
Jul 09, 2010 | 49.37 | 49.37 | 49.10 | 49.37 | 49,686 | +0.13(+0.27%) |
Jul 08, 2010 | 48.97 | 49.30 | 48.90 | 49.24 | 41,712 | +0.50(+1.03%) |
Jul 07, 2010 | 47.91 | 48.79 | 47.64 | 48.73 | 47,556 | +0.96(+2.00%) |
Jul 06, 2010 | 47.98 | 48.23 | 47.46 | 47.78 | 60,750 | +0.14(+0.29%) |
Jul 02, 2010 | 47.64 | 47.93 | 47.41 | 47.64 | 126,260 | +0.09(+0.19%) |
Jul 01, 2010 | 48.02 | 48.02 | 46.76 | 47.55 | 210,544 | -0.51(-1.06%) |
Jun 30, 2010 | 48.26 | 48.67 | 48.00 | 48.06 | 136,693 | -0.38(-0.78%) |
Jun 29, 2010 | 48.78 | 48.85 | 48.18 | 48.44 | 103,061 | -1.03(-2.09%) |
Jun 25, 2010 | 49.47 | 49.68 | 49.06 | 49.47 | 57,856 | +0.30(+0.60%) |
Jun 24, 2010 | 49.44 | 49.53 | 49.16 | 49.17 | 82,305 | -0.45(-0.92%) |
Jun 23, 2010 | 49.72 | 49.82 | 49.31 | 49.63 | 76,538 | -0.16(-0.31%) |
Jun 22, 2010 | 50.28 | 50.69 | 49.76 | 49.78 | 53,989 | -0.48(-0.95%) |
Jun 21, 2010 | 51.13 | 51.13 | 50.10 | 50.26 | 82,877 | -0.23(-0.46%) |
Jun 18, 2010 | 50.49 | 50.63 | 50.32 | 50.49 | 40,287 | -0.07(-0.15%) |
Jun 17, 2010 | 50.56 | 50.60 | 50.17 | 50.56 | 49,121 | +0.03(+0.06%) |
Jun 16, 2010 | 50.22 | 50.60 | 50.22 | 50.53 | 47,900 | +0.12(+0.23%) |
Jun 15, 2010 | 49.91 | 50.44 | 49.88 | 50.41 | 48,869 | +0.81(+1.64%) |
Jun 14, 2010 | 49.96 | 50.01 | 49.57 | 49.60 | 49,620 | +0.08(+0.17%) |
Jun 11, 2010 | 48.79 | 49.52 | 48.79 | 49.52 | 66,087 | +0.52(+1.06%) |
Jun 10, 2010 | 48.60 | 49.08 | 48.57 | 49.00 | 58,629 | +0.96(+2.00%) |
Jun 09, 2010 | 48.66 | 48.66 | 47.89 | 48.04 | 66,373 | -0.18(-0.37%) |
Jun 08, 2010 | 48.08 | 48.30 | 47.67 | 48.22 | 97,671 | +0.02(+0.05%) |
Jun 07, 2010 | 48.55 | 48.81 | 48.20 | 48.20 | 139,333 | -0.08(-0.17%) |
Jun 04, 2010 | 48.28 | 49.24 | 48.26 | 48.28 | 41,033 | -1.64(-3.28%) |
Jun 03, 2010 | 49.73 | 49.97 | 49.59 | 49.92 | 54,842 | +0.33(+0.67%) |
Jun 02, 2010 | 48.64 | 49.59 | 48.53 | 49.59 | 98,126 | +1.14(+2.35%) |
Jun 01, 2010 | 48.71 | 49.29 | 48.41 | 48.45 | 242,518 | -0.55(-1.12%) |
May 28, 2010 | 48.99 | 49.52 | 48.90 | 48.99 | 153,316 | -0.26(-0.53%) |
May 27, 2010 | 48.99 | 49.26 | 48.82 | 49.26 | 203,330 | +0.98(+2.02%) |
May 26, 2010 | 48.71 | 49.08 | 48.25 | 48.28 | 135,272 | -0.21(-0.42%) |
May 25, 2010 | 47.83 | 48.51 | 47.41 | 48.48 | 88,575 | -0.24(-0.49%) |
May 24, 2010 | 48.63 | 49.24 | 48.54 | 48.72 | 62,507 | -0.07(-0.13%) |
May 21, 2010 | 47.97 | 48.99 | 47.60 | 48.79 | 178,629 | +0.08(+0.17%) |
May 20, 2010 | 49.05 | 49.46 | 48.71 | 48.71 | 215,064 | -1.67(-3.31%) |
May 19, 2010 | 50.28 | 50.75 | 50.09 | 50.37 | 99,542 | -0.18(-0.35%) |
May 18, 2010 | 51.25 | 51.35 | 50.50 | 50.55 | 199,409 | -0.42(-0.83%) |
May 17, 2010 | 51.18 | 51.19 | 50.34 | 50.97 | 194,850 | +0.02(+0.05%) |
May 14, 2010 | 50.95 | 51.59 | 50.59 | 50.95 | 441,432 | -0.83(-1.60%) |
May 13, 2010 | 52.03 | 52.21 | 51.74 | 51.78 | 40,414 | -0.44(-0.85%) |
May 12, 2010 | 52.02 | 52.26 | 51.71 | 52.22 | 57,023 | +0.48(+0.92%) |
May 11, 2010 | 51.97 | 52.21 | 51.68 | 51.75 | 94,252 | -0.02(-0.03%) |
May 10, 2010 | 51.53 | 51.82 | 51.41 | 51.76 | 181,368 | +1.41(+2.81%) |
May 07, 2010 | 50.76 | 51.01 | 49.74 | 50.35 | 836,915 | -0.84(-1.65%) |
May 06, 2010 | 52.43 | 52.58 | 0.0821 | 51.19 | 265,132 | -1.40(-2.66%) |
May 05, 2010 | 52.44 | 52.64 | 52.22 | 52.59 | 129,864 | +0.03(+0.06%) |
May 04, 2010 | 52.70 | 53.04 | 52.40 | 52.56 | 141,137 | -0.51(-0.96%) |
May 03, 2010 | 52.90 | 53.22 | 52.75 | 53.07 | 94,566 | +0.29(+0.54%) |
Apr 30, 2010 | 53.49 | 53.62 | 52.78 | 52.78 | 92,222 | -0.57(-1.08%) |
Apr 29, 2010 | 52.92 | 53.58 | 52.92 | 53.36 | 123,942 | +0.83(+1.58%) |
Apr 28, 2010 | 52.31 | 52.71 | 52.12 | 52.53 | 70,325 | +0.33(+0.63%) |
Apr 27, 2010 | 52.57 | 53.04 | 52.13 | 52.20 | 108,293 | -0.54(-1.03%) |
Apr 26, 2010 | 53.39 | 53.50 | 52.74 | 52.74 | 74,927 | -0.66(-1.23%) |
Apr 23, 2010 | 52.78 | 53.43 | 52.62 | 53.40 | 123,718 | +0.56(+1.06%) |
Apr 22, 2010 | 53.19 | 53.19 | 52.52 | 52.84 | 170,000 | -0.67(-1.24%) |
Apr 21, 2010 | 54.35 | 54.35 | 53.28 | 53.50 | 114,489 | -0.91(-1.68%) |
Apr 20, 2010 | 54.49 | 54.49 | 54.20 | 54.42 | 33,286 | +0.16(+0.29%) |
Apr 19, 2010 | 53.80 | 54.28 | 53.73 | 54.26 | 77,614 | +0.38(+0.70%) |
Apr 16, 2010 | 54.09 | 54.30 | 53.64 | 53.88 | 72,229 | -0.36(-0.67%) |
Apr 15, 2010 | 54.16 | 54.41 | 54.05 | 54.24 | 66,888 | -0.06(-0.11%) |
Apr 14, 2010 | 54.46 | 54.56 | 54.08 | 54.30 | 79,663 | -0.14(-0.26%) |
Apr 13, 2010 | 54.36 | 54.46 | 54.11 | 54.44 | 258,317 | +0.04(+0.08%) |
Apr 12, 2010 | 54.49 | 54.52 | 54.31 | 54.40 | 120,326 | -0.07(-0.14%) |
Apr 09, 2010 | 54.28 | 54.48 | 54.22 | 54.47 | 88,028 | +0.21(+0.39%) |
Apr 08, 2010 | 54.24 | 54.33 | 54.01 | 54.26 | 133,068 | -0.12(-0.21%) |
Apr 07, 2010 | 54.49 | 54.62 | 54.25 | 54.37 | 57,429 | -0.23(-0.42%) |
Apr 06, 2010 | 54.50 | 54.78 | 54.50 | 54.60 | 78,603 | -0.10(-0.18%) |
Apr 05, 2010 | 54.95 | 54.95 | 54.63 | 54.70 | 79,668 | -0.07(-0.14%) |