Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.61 | 61.72 | 60.92 | 61.08 | 98,999 | -0.58(-0.95%) |
May 23, 2011 | 62.11 | 62.31 | 61.21 | 61.67 | 131,435 | -1.28(-2.04%) |
May 20, 2011 | 63.34 | 63.46 | 62.71 | 62.95 | 72,889 | -0.63(-0.99%) |
May 19, 2011 | 63.96 | 64.10 | 63.10 | 63.58 | 73,347 | -0.46(-0.72%) |
May 18, 2011 | 63.35 | 64.28 | 63.14 | 64.04 | 53,204 | +0.72(+1.14%) |
May 17, 2011 | 63.46 | 63.71 | 63.07 | 63.32 | 60,674 | -0.30(-0.48%) |
May 16, 2011 | 64.59 | 64.59 | 63.58 | 63.62 | 101,283 | -1.30(-2.01%) |
May 13, 2011 | 65.96 | 65.96 | 64.54 | 64.93 | 51,255 | -0.93(-1.42%) |
May 12, 2011 | 64.90 | 65.98 | 64.56 | 65.86 | 72,780 | +0.74(+1.14%) |
May 11, 2011 | 66.30 | 66.33 | 64.78 | 65.12 | 113,818 | -1.42(-2.14%) |
May 10, 2011 | 66.45 | 66.76 | 66.18 | 66.54 | 79,184 | +0.45(+0.68%) |
May 09, 2011 | 65.57 | 66.54 | 65.35 | 66.09 | 82,234 | +0.28(+0.42%) |
May 06, 2011 | 65.88 | 66.65 | 65.09 | 65.81 | 163,231 | +0.40(+0.61%) |
May 05, 2011 | 64.24 | 66.11 | 64.24 | 65.42 | 186,902 | +0.89(+1.37%) |
May 04, 2011 | 64.47 | 64.84 | 63.86 | 64.53 | 171,086 | +0.18(+0.29%) |
May 03, 2011 | 63.41 | 64.45 | 63.23 | 64.34 | 145,199 | +0.79(+1.24%) |
May 02, 2011 | 63.62 | 63.74 | 63.53 | 63.56 | 116,774 | -0.78(-1.21%) |
Apr 29, 2011 | 65.29 | 65.41 | 63.67 | 64.34 | 197,587 | -0.91(-1.39%) |
Apr 28, 2011 | 65.05 | 65.41 | 64.83 | 65.24 | 88,459 | +0.18(+0.28%) |
Apr 27, 2011 | 64.19 | 65.14 | 64.19 | 65.06 | 141,605 | +0.84(+1.31%) |
Apr 26, 2011 | 64.20 | 66.08 | 63.47 | 64.22 | 334,838 | +2.43(+3.93%) |
Apr 25, 2011 | 61.99 | 62.03 | 60.99 | 61.79 | 95,320 | -0.56(-0.90%) |
Apr 21, 2011 | 62.63 | 62.65 | 62.24 | 62.35 | 64,118 | +0.11(+0.18%) |
Apr 20, 2011 | 62.05 | 62.26 | 61.60 | 62.24 | 56,686 | +0.93(+1.52%) |
Apr 19, 2011 | 61.70 | 61.81 | 60.82 | 61.30 | 76,034 | -0.17(-0.27%) |
Apr 18, 2011 | 61.61 | 61.61 | 61.07 | 61.47 | 64,978 | -0.79(-1.26%) |
Apr 15, 2011 | 61.18 | 62.44 | 61.13 | 62.26 | 95,497 | +0.91(+1.48%) |
Apr 14, 2011 | 61.04 | 61.50 | 60.76 | 61.35 | 84,973 | -0.09(-0.15%) |
Apr 13, 2011 | 61.98 | 62.08 | 60.96 | 61.44 | 70,834 | -0.39(-0.63%) |
Apr 12, 2011 | 62.11 | 62.67 | 61.81 | 61.83 | 93,088 | -0.79(-1.27%) |
Apr 11, 2011 | 62.38 | 62.69 | 62.00 | 62.63 | 95,426 | +0.21(+0.34%) |
Apr 08, 2011 | 63.53 | 63.53 | 62.04 | 62.41 | 98,548 | -0.88(-1.39%) |
Apr 07, 2011 | 63.46 | 63.50 | 62.91 | 63.29 | 86,571 | -0.04(-0.06%) |
Apr 06, 2011 | 63.41 | 63.76 | 63.09 | 63.33 | 64,562 | +0.04(+0.06%) |
Apr 05, 2011 | 62.96 | 63.52 | 62.82 | 63.29 | 168,866 | +0.18(+0.28%) |
Apr 04, 2011 | 62.03 | 63.18 | 62.03 | 63.12 | 144,596 | +1.04(+1.68%) |
Apr 01, 2011 | 61.84 | 62.39 | 61.61 | 62.07 | 121,000 | +0.53(+0.86%) |
Mar 31, 2011 | 60.99 | 61.84 | 60.92 | 61.55 | 242,395 | +0.55(+0.91%) |
Mar 30, 2011 | 60.33 | 60.99 | 60.09 | 60.99 | 59,896 | +0.77(+1.27%) |
Mar 29, 2011 | 60.11 | 60.41 | 59.85 | 60.22 | 61,784 | +0.06(+0.09%) |
Mar 28, 2011 | 60.10 | 60.38 | 59.90 | 60.17 | 62,018 | +0.15(+0.25%) |
Mar 25, 2011 | 59.88 | 60.82 | 59.65 | 60.02 | 78,392 | +0.39(+0.65%) |
Mar 24, 2011 | 59.78 | 59.78 | 59.21 | 59.63 | 99,177 | +0.00(+0.00%) |
Mar 23, 2011 | 60.05 | 60.05 | 59.19 | 59.63 | 121,069 | -0.55(-0.91%) |
Mar 22, 2011 | 60.70 | 60.75 | 59.97 | 60.18 | 122,816 | -0.34(-0.56%) |
Mar 21, 2011 | 60.57 | 60.59 | 60.27 | 60.52 | 141,111 | +0.44(+0.74%) |
Mar 18, 2011 | 59.22 | 60.08 | 59.16 | 60.08 | 267,352 | +0.88(+1.48%) |
Mar 17, 2011 | 59.60 | 59.60 | 58.89 | 59.20 | 95,746 | +0.32(+0.55%) |
Mar 16, 2011 | 59.32 | 59.58 | 58.76 | 58.87 | 138,221 | -0.35(-0.59%) |
Mar 15, 2011 | 59.23 | 59.53 | 59.18 | 59.23 | 126,745 | -0.34(-0.57%) |
Mar 14, 2011 | 59.59 | 60.30 | 59.36 | 59.57 | 88,024 | -0.44(-0.74%) |
Mar 11, 2011 | 59.95 | 60.44 | 59.69 | 60.01 | 81,356 | -0.06(-0.09%) |
Mar 10, 2011 | 60.80 | 60.91 | 60.06 | 60.07 | 122,651 | -1.35(-2.20%) |
Mar 09, 2011 | 61.45 | 61.77 | 61.11 | 61.42 | 300,246 | -0.22(-0.35%) |
Mar 08, 2011 | 60.46 | 61.72 | 60.20 | 61.64 | 158,720 | +1.28(+2.13%) |
Mar 07, 2011 | 61.37 | 61.37 | 60.24 | 60.35 | 160,956 | -0.92(-1.51%) |
Mar 04, 2011 | 61.13 | 61.75 | 60.63 | 61.28 | 166,537 | +0.39(+0.64%) |
Mar 03, 2011 | 59.93 | 60.98 | 59.66 | 60.89 | 151,803 | +1.38(+2.31%) |
Mar 02, 2011 | 59.21 | 59.93 | 59.12 | 59.51 | 95,241 | +0.20(+0.34%) |
Mar 01, 2011 | 60.66 | 60.66 | 59.24 | 59.31 | 123,586 | -1.16(-1.91%) |
Feb 28, 2011 | 60.29 | 60.56 | 60.09 | 60.46 | 106,519 | +0.20(+0.34%) |
Feb 25, 2011 | 59.50 | 60.26 | 59.26 | 60.26 | 97,598 | +0.77(+1.29%) |
Feb 24, 2011 | 59.74 | 59.88 | 59.05 | 59.49 | 115,440 | -0.06(-0.09%) |
Feb 23, 2011 | 59.97 | 60.12 | 59.48 | 59.55 | 232,930 | -0.38(-0.63%) |
Feb 22, 2011 | 59.93 | 60.73 | 59.84 | 59.93 | 269,199 | -0.30(-0.49%) |
Feb 18, 2011 | 59.93 | 60.28 | 59.89 | 60.22 | 157,835 | +0.47(+0.79%) |
Feb 17, 2011 | 59.24 | 60.46 | 59.20 | 59.75 | 305,210 | +0.38(+0.64%) |
Feb 16, 2011 | 59.14 | 60.74 | 56.52 | 59.37 | 409,902 | +0.89(+1.51%) |
Feb 15, 2011 | 58.25 | 59.15 | 58.25 | 58.49 | 204,855 | +0.08(+0.14%) |
Feb 14, 2011 | 57.75 | 58.50 | 57.51 | 58.41 | 122,208 | +0.62(+1.07%) |
Feb 11, 2011 | 57.42 | 58.00 | 57.42 | 57.79 | 145,114 | +0.22(+0.38%) |
Feb 10, 2011 | 57.23 | 57.77 | 57.23 | 57.57 | 128,366 | +0.13(+0.22%) |
Feb 09, 2011 | 57.45 | 57.68 | 56.86 | 57.44 | 94,624 | -0.22(-0.38%) |
Feb 08, 2011 | 57.59 | 57.72 | 57.15 | 57.66 | 107,608 | +0.22(+0.39%) |
Feb 07, 2011 | 57.31 | 57.78 | 57.04 | 57.44 | 66,381 | +0.25(+0.44%) |
Feb 04, 2011 | 57.50 | 57.64 | 56.97 | 57.19 | 56,751 | -0.21(-0.37%) |
Feb 03, 2011 | 57.47 | 57.86 | 56.89 | 57.40 | 60,709 | -0.18(-0.30%) |
Feb 02, 2011 | 57.49 | 57.97 | 57.42 | 57.58 | 53,438 | +0.02(+0.03%) |
Feb 01, 2011 | 57.78 | 58.30 | 57.33 | 57.56 | 95,462 | +0.18(+0.32%) |
Jan 31, 2011 | 58.11 | 58.11 | 57.16 | 57.37 | 63,073 | -0.39(-0.67%) |
Jan 28, 2011 | 59.30 | 59.48 | 57.56 | 57.76 | 140,829 | -1.53(-2.58%) |
Jan 27, 2011 | 59.71 | 59.89 | 59.13 | 59.29 | 127,739 | -0.48(-0.80%) |
Jan 26, 2011 | 59.01 | 60.08 | 58.66 | 59.77 | 192,636 | +0.93(+1.58%) |
Jan 25, 2011 | 57.61 | 59.00 | 57.61 | 58.84 | 105,451 | +0.92(+1.59%) |
Jan 24, 2011 | 57.11 | 58.08 | 57.00 | 57.92 | 185,242 | +0.79(+1.39%) |
Jan 21, 2011 | 57.69 | 57.83 | 57.08 | 57.12 | 175,624 | -0.31(-0.55%) |
Jan 20, 2011 | 57.39 | 58.13 | 57.35 | 57.44 | 131,794 | -0.26(-0.45%) |
Jan 19, 2011 | 58.41 | 58.48 | 57.62 | 57.70 | 183,383 | -0.74(-1.26%) |
Jan 18, 2011 | 58.27 | 58.43 | 57.85 | 58.43 | 81,862 | +0.05(+0.08%) |
Jan 14, 2011 | 58.31 | 58.45 | 57.97 | 58.39 | 107,885 | +0.04(+0.06%) |
Jan 13, 2011 | 58.58 | 58.60 | 58.05 | 58.35 | 72,290 | -0.18(-0.30%) |
Jan 12, 2011 | 58.80 | 58.80 | 58.25 | 58.53 | 84,290 | +0.17(+0.28%) |
Jan 11, 2011 | 58.68 | 58.77 | 58.22 | 58.36 | 232,267 | +0.02(+0.03%) |
Jan 10, 2011 | 57.96 | 58.68 | 57.71 | 58.34 | 127,528 | +0.11(+0.19%) |
Jan 07, 2011 | 58.65 | 58.77 | 57.72 | 58.23 | 116,230 | -0.25(-0.43%) |
Jan 06, 2011 | 58.42 | 58.84 | 58.13 | 58.48 | 119,427 | +0.00(+0.00%) |
Jan 05, 2011 | 58.20 | 58.76 | 57.94 | 58.48 | 179,428 | +0.26(+0.44%) |
Jan 04, 2011 | 59.19 | 59.19 | 57.50 | 58.22 | 155,592 | -1.11(-1.86%) |
Jan 03, 2011 | 58.50 | 59.57 | 58.37 | 59.33 | 247,267 | +0.77(+1.32%) |
Dec 31, 2010 | 58.95 | 59.26 | 58.52 | 58.55 | 147,718 | -0.51(-0.86%) |
Dec 30, 2010 | 59.16 | 59.46 | 59.05 | 59.06 | 87,899 | -0.20(-0.34%) |
Dec 29, 2010 | 59.83 | 59.89 | 59.21 | 59.26 | 104,419 | -0.35(-0.59%) |
Dec 28, 2010 | 59.29 | 59.85 | 59.03 | 59.61 | 868,554 | +0.57(+0.97%) |
Dec 27, 2010 | 58.82 | 59.59 | 58.65 | 59.04 | 78,617 | +0.09(+0.16%) |
Dec 23, 2010 | 58.67 | 59.36 | 58.67 | 58.95 | 652,941 | +0.25(+0.42%) |
Dec 22, 2010 | 58.79 | 59.46 | 58.47 | 58.70 | 134,120 | +0.05(+0.08%) |
Dec 21, 2010 | 58.89 | 59.01 | 58.48 | 58.65 | 135,665 | +0.07(+0.13%) |
Dec 20, 2010 | 58.70 | 59.24 | 58.41 | 58.58 | 163,689 | +0.01(+0.02%) |
Dec 17, 2010 | 58.77 | 58.77 | 57.88 | 58.57 | 382,875 | -0.49(-0.83%) |
Dec 16, 2010 | 58.35 | 59.18 | 58.04 | 59.06 | 217,178 | +0.80(+1.38%) |
Dec 15, 2010 | 58.27 | 59.27 | 58.16 | 58.26 | 111,683 | -0.02(-0.03%) |
Dec 14, 2010 | 57.84 | 58.42 | 57.83 | 58.28 | 117,059 | +0.53(+0.91%) |
Dec 13, 2010 | 58.48 | 58.67 | 57.69 | 57.75 | 64,050 | -0.57(-0.98%) |
Dec 10, 2010 | 57.87 | 58.53 | 57.57 | 58.32 | 94,260 | +0.64(+1.10%) |
Dec 09, 2010 | 58.29 | 58.29 | 57.52 | 57.69 | 86,422 | -0.14(-0.24%) |
Dec 08, 2010 | 58.08 | 58.29 | 57.81 | 57.83 | 58,362 | +0.06(+0.11%) |
Dec 07, 2010 | 57.98 | 58.29 | 57.66 | 57.76 | 69,886 | +0.18(+0.32%) |
Dec 06, 2010 | 57.45 | 57.94 | 57.44 | 57.58 | 151,896 | -0.08(-0.14%) |
Dec 03, 2010 | 57.46 | 57.93 | 56.86 | 57.66 | 102,401 | +0.20(+0.35%) |
Dec 02, 2010 | 56.87 | 57.58 | 56.78 | 57.46 | 80,594 | +0.76(+1.33%) |
Dec 01, 2010 | 57.48 | 57.93 | 56.44 | 56.70 | 176,682 | +0.52(+0.92%) |
Nov 30, 2010 | 56.05 | 56.47 | 55.50 | 56.18 | 126,089 | -0.33(-0.59%) |
Nov 29, 2010 | 55.95 | 56.79 | 55.62 | 56.52 | 75,461 | +0.21(+0.38%) |
Nov 26, 2010 | 56.29 | 56.67 | 56.14 | 56.30 | 7,892 | -0.35(-0.62%) |
Nov 24, 2010 | 56.01 | 56.65 | 56.65 | 56.65 | 59,277 | +0.90(+1.62%) |
Nov 23, 2010 | 55.18 | 55.81 | 55.11 | 55.75 | 64,671 | -0.05(-0.08%) |
Nov 22, 2010 | 55.39 | 56.00 | 54.97 | 55.80 | 132,083 | +0.10(+0.18%) |
Nov 19, 2010 | 55.37 | 55.96 | 55.23 | 55.70 | 59,660 | +0.14(+0.25%) |
Nov 18, 2010 | 55.35 | 55.82 | 55.19 | 55.56 | 54,941 | +0.77(+1.41%) |
Nov 17, 2010 | 55.20 | 55.47 | 54.52 | 54.78 | 38,359 | -0.29(-0.53%) |
Nov 16, 2010 | 55.89 | 56.07 | 54.65 | 55.08 | 77,341 | -1.24(-2.20%) |
Nov 15, 2010 | 56.60 | 56.96 | 56.14 | 56.32 | 41,733 | +0.00(+0.00%) |
Nov 12, 2010 | 56.70 | 57.04 | 56.03 | 56.32 | 62,384 | -0.87(-1.53%) |
Nov 11, 2010 | 56.77 | 57.58 | 56.77 | 57.19 | 67,042 | -0.17(-0.30%) |
Nov 10, 2010 | 56.61 | 57.38 | 55.96 | 57.37 | 91,068 | +0.88(+1.56%) |
Nov 09, 2010 | 56.79 | 56.99 | 56.26 | 56.48 | 78,625 | -0.06(-0.10%) |
Nov 08, 2010 | 56.04 | 56.68 | 55.37 | 56.54 | 66,692 | +0.26(+0.46%) |
Nov 05, 2010 | 56.54 | 57.07 | 55.96 | 56.28 | 120,320 | -0.46(-0.81%) |
Nov 04, 2010 | 56.96 | 57.52 | 56.46 | 56.74 | 167,618 | +0.47(+0.83%) |
Nov 03, 2010 | 55.96 | 56.34 | 55.34 | 56.27 | 104,079 | +0.31(+0.56%) |
Nov 02, 2010 | 54.74 | 56.05 | 54.71 | 55.96 | 113,269 | +1.89(+3.49%) |
Nov 01, 2010 | 54.54 | 54.59 | 53.62 | 54.07 | 80,884 | -0.14(-0.25%) |
Oct 29, 2010 | 54.16 | 54.51 | 54.09 | 54.21 | 53,221 | -0.22(-0.41%) |
Oct 28, 2010 | 55.42 | 55.56 | 54.27 | 54.43 | 94,745 | -0.92(-1.66%) |
Oct 27, 2010 | 55.28 | 55.74 | 54.42 | 55.35 | 114,824 | +1.83(+3.42%) |
Oct 25, 2010 | 53.16 | 53.61 | 53.05 | 53.52 | 69,407 | +0.75(+1.43%) |
Oct 22, 2010 | 52.69 | 53.08 | 52.52 | 52.77 | 48,242 | +0.26(+0.49%) |
Oct 21, 2010 | 53.13 | 53.43 | 51.89 | 52.51 | 51,886 | -0.27(-0.51%) |
Oct 20, 2010 | 52.85 | 53.15 | 52.69 | 52.78 | 38,920 | +0.20(+0.38%) |
Oct 19, 2010 | 52.77 | 53.40 | 52.23 | 52.58 | 59,782 | -0.86(-1.62%) |
Oct 18, 2010 | 53.40 | 53.60 | 53.01 | 53.44 | 62,203 | +0.13(+0.24%) |
Oct 15, 2010 | 53.17 | 54.13 | 52.79 | 53.31 | 192,687 | +0.37(+0.69%) |
Oct 14, 2010 | 52.88 | 53.23 | 52.34 | 52.94 | 110,932 | +0.16(+0.30%) |
Oct 13, 2010 | 51.86 | 52.97 | 51.64 | 52.79 | 93,738 | +1.16(+2.24%) |
Oct 12, 2010 | 51.20 | 51.89 | 50.79 | 51.63 | 55,333 | +0.23(+0.45%) |
Oct 11, 2010 | 51.51 | 51.89 | 51.24 | 51.40 | 43,700 | +0.00(+0.00%) |
Oct 08, 2010 | 51.40 | 51.61 | 50.79 | 51.40 | 104,437 | +0.36(+0.70%) |
Oct 07, 2010 | 51.75 | 51.75 | 51.02 | 51.04 | 491 | -0.31(-0.61%) |
Oct 06, 2010 | 51.54 | 51.76 | 51.17 | 51.35 | 100,527 | -0.35(-0.68%) |
Oct 05, 2010 | 51.55 | 51.94 | 51.05 | 51.70 | 7,105 | +0.74(+1.44%) |
Oct 04, 2010 | 51.88 | 51.88 | 50.72 | 50.97 | 106,002 | -1.00(-1.93%) |
Oct 01, 2010 | 51.97 | 53.04 | 51.62 | 51.97 | 131,549 | -0.44(-0.83%) |
Sep 30, 2010 | 52.40 | 53.15 | 51.97 | 52.40 | 1,909 | -0.18(-0.34%) |
Sep 29, 2010 | 52.43 | 52.82 | 52.43 | 52.58 | 95,173 | -0.12(-0.23%) |
Sep 28, 2010 | 52.17 | 52.84 | 51.38 | 52.70 | 231 | +0.81(+1.56%) |
Sep 27, 2010 | 52.42 | 52.43 | 51.59 | 51.89 | 45,049 | -0.45(-0.86%) |
Sep 24, 2010 | 51.47 | 52.37 | 50.86 | 52.35 | 81,870 | +1.56(+3.08%) |
Sep 23, 2010 | 51.35 | 52.07 | 50.66 | 50.78 | 961 | -0.98(-1.90%) |
Sep 22, 2010 | 51.58 | 51.84 | 51.07 | 51.77 | 64,150 | +0.06(+0.12%) |
Sep 21, 2010 | 51.89 | 52.19 | 51.56 | 51.70 | 55,307 | -0.12(-0.23%) |
Sep 20, 2010 | 50.63 | 51.85 | 50.32 | 51.82 | 111,692 | +1.39(+2.75%) |
Sep 17, 2010 | 50.43 | 51.55 | 49.66 | 50.43 | 169,439 | +0.28(+0.55%) |
Sep 15, 2010 | 49.43 | 50.21 | 49.43 | 50.16 | 88,254 | +0.67(+1.36%) |
Sep 14, 2010 | 49.59 | 49.79 | 49.34 | 49.48 | 80,637 | -0.27(-0.54%) |
Sep 13, 2010 | 48.69 | 49.87 | 48.56 | 49.75 | 125,322 | +1.44(+2.99%) |
Sep 10, 2010 | 48.10 | 48.53 | 47.97 | 48.31 | 70,067 | +0.35(+0.73%) |
Sep 09, 2010 | 48.02 | 48.14 | 47.47 | 47.96 | 42,038 | +0.46(+0.97%) |
Sep 08, 2010 | 47.52 | 47.80 | 47.18 | 47.50 | 57,863 | +0.12(+0.25%) |
Sep 07, 2010 | 48.25 | 48.27 | 47.25 | 47.38 | 781 | -0.99(-2.05%) |
Sep 03, 2010 | 48.24 | 48.46 | 47.78 | 48.37 | 63,253 | +0.59(+1.23%) |
Sep 02, 2010 | 47.55 | 47.88 | 47.15 | 47.78 | 539 | +0.13(+0.27%) |
Sep 01, 2010 | 46.36 | 47.67 | 46.16 | 47.65 | 102,873 | +1.73(+3.77%) |
Aug 31, 2010 | 45.86 | 46.53 | 45.62 | 45.93 | 1,630 | -0.28(-0.60%) |
Aug 30, 2010 | 46.90 | 47.15 | 46.18 | 46.20 | 66,639 | -0.88(-1.88%) |
Aug 27, 2010 | 47.08 | 47.22 | 45.70 | 47.08 | 75,088 | +0.86(+1.85%) |
Aug 26, 2010 | 46.84 | 47.19 | 46.14 | 46.23 | 547 | -0.52(-1.12%) |
Aug 25, 2010 | 45.27 | 47.09 | 45.27 | 46.75 | 542 | +1.20(+2.65%) |
Aug 24, 2010 | 45.60 | 46.64 | 45.52 | 45.55 | 2,203 | -0.51(-1.10%) |
Aug 23, 2010 | 46.80 | 47.18 | 45.99 | 46.05 | 91,920 | -0.60(-1.28%) |
Aug 20, 2010 | 46.67 | 46.85 | 46.08 | 46.65 | 113,347 | -0.22(-0.47%) |
Aug 19, 2010 | 48.07 | 48.12 | 46.75 | 46.87 | 819 | -1.41(-2.91%) |
Aug 18, 2010 | 48.22 | 48.49 | 47.78 | 48.28 | 8,557 | -0.12(-0.25%) |
Aug 17, 2010 | 47.83 | 48.57 | 47.62 | 48.40 | 9,729 | +0.95(+2.00%) |
Aug 16, 2010 | 46.38 | 47.53 | 46.09 | 47.45 | 98,455 | +0.86(+1.84%) |
Aug 13, 2010 | 46.60 | 47.30 | 46.51 | 46.60 | 99,333 | -0.86(-1.80%) |
Aug 12, 2010 | 46.96 | 47.73 | 46.91 | 47.45 | 86,869 | -0.24(-0.50%) |
Aug 11, 2010 | 48.16 | 48.35 | 47.65 | 47.69 | 6,998 | -1.27(-2.59%) |
Aug 10, 2010 | 48.98 | 49.55 | 48.73 | 48.96 | 1,014 | -0.43(-0.87%) |
Aug 09, 2010 | 48.89 | 49.43 | 48.89 | 49.39 | 52,637 | +0.68(+1.39%) |
Aug 06, 2010 | 48.71 | 49.04 | 47.91 | 48.71 | 93,526 | -0.56(-1.14%) |
Aug 05, 2010 | 49.21 | 49.53 | 48.79 | 49.27 | 46,673 | -0.28(-0.56%) |
Aug 04, 2010 | 49.01 | 49.82 | 48.82 | 49.54 | 4,300 | +0.21(+0.43%) |
Aug 03, 2010 | 48.81 | 49.71 | 48.26 | 49.33 | 112,090 | +0.44(+0.90%) |
Aug 02, 2010 | 49.14 | 49.35 | 48.40 | 48.89 | 93,604 | +0.35(+0.72%) |
Jul 30, 2010 | 48.54 | 48.97 | 47.85 | 48.54 | 104,374 | -0.78(-1.58%) |
Jul 29, 2010 | 49.90 | 51.23 | 49.06 | 49.32 | 127,451 | -0.46(-0.92%) |
Jul 28, 2010 | 50.33 | 50.63 | 49.69 | 49.78 | 64,029 | -0.70(-1.38%) |
Jul 27, 2010 | 51.12 | 51.28 | 50.20 | 50.48 | 104,544 | -0.30(-0.60%) |
Jul 26, 2010 | 49.50 | 50.80 | 49.41 | 50.78 | 110,382 | +1.50(+3.05%) |
Jul 23, 2010 | 48.43 | 49.33 | 48.35 | 49.28 | 141,090 | +0.68(+1.40%) |
Jul 22, 2010 | 48.99 | 49.26 | 48.33 | 48.60 | 9,069 | +0.21(+0.44%) |
Jul 21, 2010 | 49.88 | 49.88 | 48.37 | 48.39 | 107,705 | -1.28(-2.57%) |
Jul 20, 2010 | 48.71 | 49.70 | 48.30 | 49.66 | 5,470 | +0.55(+1.12%) |
Jul 19, 2010 | 49.29 | 49.41 | 48.66 | 49.11 | 96,312 | +0.05(+0.09%) |
Jul 16, 2010 | 49.07 | 49.29 | 48.75 | 49.07 | 158,608 | -0.31(-0.63%) |
Jul 15, 2010 | 50.04 | 50.04 | 49.04 | 49.38 | 148,352 | -0.52(-1.05%) |
Jul 14, 2010 | 50.57 | 50.64 | 49.77 | 49.90 | 160,737 | -0.76(-1.50%) |
Jul 13, 2010 | 50.66 | 50.77 | 49.00 | 50.66 | 2,156 | +2.01(+4.13%) |
Jul 12, 2010 | 49.07 | 49.20 | 48.37 | 48.65 | 64,317 | -0.46(-0.93%) |
Jul 09, 2010 | 49.11 | 49.87 | 48.98 | 49.11 | 98,463 | -0.65(-1.31%) |
Jul 08, 2010 | 49.76 | 49.95 | 49.32 | 49.76 | 6,779 | +0.50(+1.01%) |
Jul 07, 2010 | 49.27 | 49.33 | 47.50 | 49.27 | 152,312 | +1.59(+3.33%) |
Jul 06, 2010 | 48.87 | 49.00 | 47.45 | 47.68 | 267 | -0.45(-0.93%) |
Jul 02, 2010 | 48.13 | 49.12 | 47.97 | 48.13 | 99,911 | -0.81(-1.65%) |
Jul 01, 2010 | 49.89 | 49.89 | 48.28 | 48.94 | 132,926 | -1.18(-2.36%) |
Jun 30, 2010 | 50.12 | 51.10 | 49.72 | 50.12 | 2,508 | +0.02(+0.04%) |
Jun 29, 2010 | 50.27 | 50.64 | 49.78 | 50.10 | 147,052 | -1.16(-2.27%) |
Jun 25, 2010 | 51.27 | 51.74 | 50.59 | 51.27 | 141,680 | +0.44(+0.87%) |
Jun 24, 2010 | 50.83 | 51.73 | 50.80 | 50.83 | 128 | -0.66(-1.28%) |
Jun 23, 2010 | 52.09 | 52.09 | 51.22 | 51.49 | 87,189 | -0.73(-1.41%) |
Jun 22, 2010 | 52.22 | 53.78 | 52.15 | 52.22 | 631 | -1.00(-1.88%) |
Jun 21, 2010 | 54.09 | 54.09 | 53.08 | 53.22 | 181,348 | -0.23(-0.43%) |
Jun 18, 2010 | 53.45 | 53.83 | 53.11 | 53.45 | 145,558 | -0.06(-0.12%) |
Jun 17, 2010 | 53.52 | 53.57 | 52.97 | 53.52 | 122 | +0.39(+0.73%) |
Jun 16, 2010 | 52.81 | 53.41 | 52.67 | 53.13 | 75,866 | -0.09(-0.17%) |
Jun 15, 2010 | 53.22 | 53.35 | 52.44 | 53.22 | 1,096 | +0.99(+1.90%) |
Jun 14, 2010 | 52.21 | 52.62 | 51.82 | 52.23 | 116,518 | +0.42(+0.81%) |
Jun 11, 2010 | 51.28 | 51.94 | 50.95 | 51.81 | 97,845 | +0.26(+0.50%) |
Jun 10, 2010 | 51.55 | 51.62 | 51.19 | 51.55 | 1,019 | +0.60(+1.17%) |
Jun 09, 2010 | 51.08 | 51.33 | 50.60 | 50.96 | 145,901 | +0.31(+0.62%) |
Jun 08, 2010 | 51.17 | 51.19 | 49.92 | 50.64 | 140,614 | -0.26(-0.50%) |
Jun 07, 2010 | 51.91 | 52.13 | 50.78 | 50.90 | 133,435 | -0.88(-1.70%) |
Jun 04, 2010 | 51.78 | 52.41 | 51.63 | 51.78 | 186,160 | -1.25(-2.35%) |
Jun 03, 2010 | 53.03 | 53.15 | 52.19 | 53.03 | 122 | +0.24(+0.45%) |
Jun 02, 2010 | 52.79 | 52.81 | 51.23 | 52.79 | 201,504 | +1.42(+2.77%) |