Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 61.81 | 61.92 | 61.23 | 61.42 | 440,432 | -0.21(-0.33%) |
May 23, 2011 | 62.12 | 62.12 | 61.30 | 61.63 | 56,754 | -1.38(-2.19%) |
May 20, 2011 | 63.15 | 63.41 | 62.72 | 63.01 | 73,094 | +0.07(+0.11%) |
May 19, 2011 | 62.73 | 63.08 | 62.34 | 62.94 | 97,199 | +0.39(+0.62%) |
May 18, 2011 | 61.76 | 62.73 | 61.54 | 62.55 | 93,830 | +0.72(+1.17%) |
May 17, 2011 | 61.43 | 61.93 | 61.24 | 61.83 | 171,327 | +0.07(+0.11%) |
May 16, 2011 | 63.02 | 63.08 | 61.68 | 61.76 | 215,860 | -1.45(-2.29%) |
May 13, 2011 | 63.86 | 63.99 | 63.19 | 63.20 | 71,881 | -0.76(-1.19%) |
May 12, 2011 | 62.73 | 64.04 | 62.67 | 63.97 | 112,060 | +1.08(+1.71%) |
May 11, 2011 | 63.39 | 63.77 | 62.52 | 62.89 | 105,156 | -0.23(-0.36%) |
May 10, 2011 | 62.38 | 63.22 | 62.24 | 63.12 | 132,057 | +1.01(+1.62%) |
May 09, 2011 | 61.62 | 62.41 | 61.45 | 62.11 | 126,144 | +0.49(+0.79%) |
May 06, 2011 | 61.86 | 62.49 | 61.23 | 61.62 | 109,625 | +0.55(+0.90%) |
May 05, 2011 | 60.97 | 62.09 | 60.89 | 61.07 | 300,402 | -0.17(-0.27%) |
May 04, 2011 | 61.79 | 61.82 | 60.69 | 61.24 | 74,386 | -0.75(-1.22%) |
May 03, 2011 | 62.46 | 62.50 | 61.46 | 61.99 | 52,608 | -0.50(-0.80%) |
May 02, 2011 | 62.49 | 62.56 | 62.41 | 62.49 | 44,341 | -0.57(-0.90%) |
Apr 29, 2011 | 62.92 | 63.09 | 62.66 | 63.06 | 71,425 | +0.09(+0.14%) |
Apr 28, 2011 | 62.65 | 63.18 | 62.65 | 62.97 | 109,785 | +0.38(+0.61%) |
Apr 27, 2011 | 62.15 | 62.59 | 61.73 | 62.59 | 39,334 | +0.50(+0.80%) |
Apr 26, 2011 | 62.04 | 62.33 | 61.81 | 62.09 | 361,019 | +0.20(+0.32%) |
Apr 25, 2011 | 61.86 | 61.95 | 61.52 | 61.89 | 58,014 | +0.11(+0.17%) |
Apr 21, 2011 | 61.96 | 62.05 | 61.54 | 61.79 | 70,499 | +0.19(+0.30%) |
Apr 20, 2011 | 60.94 | 61.68 | 60.94 | 61.60 | 58,782 | +1.65(+2.76%) |
Apr 19, 2011 | 59.98 | 60.06 | 59.53 | 59.95 | 287,542 | +0.06(+0.10%) |
Apr 18, 2011 | 60.46 | 60.46 | 59.29 | 59.89 | 180,290 | -1.12(-1.84%) |
Apr 15, 2011 | 60.50 | 61.08 | 60.36 | 61.01 | 124,911 | +0.34(+0.56%) |
Apr 14, 2011 | 60.26 | 60.70 | 59.95 | 60.67 | 164,227 | -0.05(-0.08%) |
Apr 13, 2011 | 60.56 | 60.91 | 60.30 | 60.72 | 112,021 | +0.70(+1.17%) |
Apr 12, 2011 | 60.52 | 60.52 | 59.88 | 60.02 | 84,676 | -0.65(-1.06%) |
Apr 11, 2011 | 60.97 | 61.06 | 60.39 | 60.66 | 143,640 | +0.09(+0.15%) |
Apr 08, 2011 | 61.11 | 61.16 | 60.20 | 60.57 | 39,165 | -0.24(-0.40%) |
Apr 07, 2011 | 60.85 | 61.25 | 60.47 | 60.82 | 39,657 | -0.11(-0.18%) |
Apr 06, 2011 | 61.52 | 61.62 | 60.54 | 60.93 | 55,434 | -0.19(-0.30%) |
Apr 05, 2011 | 61.31 | 61.40 | 61.03 | 61.11 | 122,726 | -0.11(-0.18%) |
Apr 04, 2011 | 61.32 | 61.43 | 61.03 | 61.22 | 46,382 | +0.08(+0.13%) |
Apr 01, 2011 | 60.90 | 61.46 | 60.85 | 61.14 | 90,889 | +0.49(+0.81%) |
Mar 31, 2011 | 60.34 | 60.68 | 60.16 | 60.65 | 127,039 | +0.30(+0.50%) |
Mar 30, 2011 | 60.11 | 60.43 | 59.98 | 60.35 | 45,443 | +0.58(+0.97%) |
Mar 29, 2011 | 59.38 | 59.86 | 59.13 | 59.77 | 64,791 | +0.39(+0.66%) |
Mar 28, 2011 | 59.88 | 59.88 | 59.34 | 59.38 | 133,052 | -0.27(-0.46%) |
Mar 25, 2011 | 60.15 | 60.26 | 59.65 | 59.65 | 550,143 | +0.08(+0.13%) |
Mar 24, 2011 | 58.51 | 59.71 | 58.51 | 59.58 | 93,026 | +1.68(+2.91%) |
Mar 23, 2011 | 57.36 | 58.08 | 56.94 | 57.89 | 34,065 | +0.26(+0.46%) |
Mar 22, 2011 | 57.93 | 57.93 | 57.47 | 57.63 | 98,928 | -0.25(-0.44%) |
Mar 21, 2011 | 57.94 | 57.94 | 57.69 | 57.88 | 68,282 | +1.29(+2.28%) |
Mar 18, 2011 | 57.06 | 57.27 | 56.44 | 56.59 | 34,526 | +0.29(+0.52%) |
Mar 17, 2011 | 56.83 | 56.98 | 56.21 | 56.30 | 115,849 | +0.03(+0.05%) |
Mar 16, 2011 | 56.86 | 57.45 | 56.07 | 56.27 | 174,275 | -1.03(-1.79%) |
Mar 15, 2011 | 57.02 | 57.61 | 56.89 | 57.30 | 206,305 | -0.76(-1.31%) |
Mar 14, 2011 | 58.16 | 58.35 | 57.51 | 58.06 | 50,634 | -0.36(-0.62%) |
Mar 11, 2011 | 57.90 | 58.59 | 57.71 | 58.42 | 58,720 | +0.19(+0.32%) |
Mar 10, 2011 | 58.71 | 58.71 | 57.91 | 58.23 | 68,892 | -1.18(-1.99%) |
Mar 09, 2011 | 59.27 | 59.65 | 58.85 | 59.42 | 150,404 | +0.04(+0.07%) |
Mar 08, 2011 | 58.70 | 59.69 | 58.46 | 59.38 | 64,045 | +0.72(+1.23%) |
Mar 07, 2011 | 59.83 | 59.92 | 58.17 | 58.66 | 86,101 | -0.88(-1.48%) |
Mar 04, 2011 | 59.86 | 59.89 | 59.15 | 59.54 | 75,022 | -0.24(-0.41%) |
Mar 03, 2011 | 59.12 | 60.01 | 59.12 | 59.78 | 64,191 | +1.12(+1.90%) |
Mar 02, 2011 | 58.10 | 59.17 | 58.10 | 58.67 | 85,108 | +0.33(+0.57%) |
Mar 01, 2011 | 59.95 | 59.95 | 58.11 | 58.33 | 172,078 | -1.47(-2.45%) |
Feb 28, 2011 | 60.27 | 60.27 | 59.29 | 59.80 | 75,678 | -0.28(-0.47%) |
Feb 25, 2011 | 59.55 | 60.26 | 59.55 | 60.08 | 155,276 | +1.24(+2.11%) |
Feb 24, 2011 | 58.62 | 59.20 | 58.08 | 58.84 | 58,995 | +0.37(+0.64%) |
Feb 23, 2011 | 59.49 | 59.56 | 58.01 | 58.47 | 196,513 | -1.15(-1.94%) |
Feb 22, 2011 | 61.00 | 61.00 | 59.58 | 59.62 | 270,233 | -1.88(-3.05%) |
Feb 18, 2011 | 61.23 | 61.73 | 61.16 | 61.50 | 49,140 | +0.40(+0.66%) |
Feb 17, 2011 | 60.77 | 61.18 | 60.67 | 61.10 | 52,918 | +0.22(+0.35%) |
Feb 16, 2011 | 60.41 | 61.08 | 60.41 | 60.89 | 49,805 | +0.38(+0.63%) |
Feb 15, 2011 | 60.75 | 60.93 | 60.39 | 60.51 | 29,273 | -0.36(-0.59%) |
Feb 14, 2011 | 60.58 | 60.93 | 60.58 | 60.87 | 56,692 | +0.30(+0.50%) |
Feb 11, 2011 | 60.16 | 60.60 | 60.04 | 60.56 | 28,432 | +0.37(+0.62%) |
Feb 10, 2011 | 59.28 | 60.27 | 59.09 | 60.19 | 37,181 | +0.66(+1.10%) |
Feb 09, 2011 | 60.08 | 60.08 | 59.39 | 59.54 | 70,360 | -0.56(-0.93%) |
Feb 08, 2011 | 60.15 | 60.15 | 59.67 | 60.09 | 98,870 | +0.13(+0.21%) |
Feb 07, 2011 | 59.79 | 60.16 | 59.59 | 59.97 | 136,526 | +0.31(+0.52%) |
Feb 04, 2011 | 59.30 | 59.70 | 59.04 | 59.65 | 90,994 | +0.38(+0.64%) |
Feb 03, 2011 | 59.19 | 59.38 | 58.60 | 59.27 | 43,222 | -0.04(-0.07%) |
Feb 02, 2011 | 58.55 | 59.51 | 58.55 | 59.31 | 86,032 | +0.62(+1.05%) |
Feb 01, 2011 | 57.77 | 58.91 | 57.77 | 58.69 | 108,091 | +1.13(+1.97%) |
Jan 31, 2011 | 57.32 | 57.64 | 57.01 | 57.56 | 141,928 | +0.41(+0.72%) |
Jan 28, 2011 | 58.38 | 58.69 | 56.74 | 57.15 | 68,327 | -1.06(-1.82%) |
Jan 27, 2011 | 58.21 | 58.51 | 58.00 | 58.21 | 136,915 | +0.20(+0.34%) |
Jan 26, 2011 | 57.52 | 58.15 | 57.48 | 58.01 | 49,731 | +0.64(+1.11%) |
Jan 25, 2011 | 57.66 | 57.66 | 57.03 | 57.37 | 594,921 | -0.56(-0.96%) |
Jan 24, 2011 | 57.83 | 58.12 | 57.43 | 57.93 | 171,594 | +0.11(+0.19%) |
Jan 21, 2011 | 58.23 | 58.55 | 57.80 | 57.82 | 99,604 | -0.31(-0.54%) |
Jan 20, 2011 | 58.70 | 58.70 | 57.53 | 58.14 | 354,197 | -0.92(-1.56%) |
Jan 19, 2011 | 59.54 | 59.56 | 58.83 | 59.06 | 80,044 | -0.46(-0.77%) |
Jan 18, 2011 | 59.08 | 59.56 | 59.08 | 59.52 | 124,118 | +0.42(+0.71%) |
Jan 14, 2011 | 58.66 | 59.13 | 58.56 | 59.10 | 38,088 | +0.50(+0.85%) |
Jan 13, 2011 | 58.60 | 58.69 | 58.30 | 58.60 | 274,938 | +0.02(+0.03%) |
Jan 12, 2011 | 58.61 | 58.71 | 58.42 | 58.58 | 171,263 | +0.30(+0.52%) |
Jan 11, 2011 | 58.66 | 58.70 | 58.23 | 58.27 | 54,959 | -0.12(-0.20%) |
Jan 10, 2011 | 57.86 | 58.50 | 57.50 | 58.39 | 138,857 | +0.26(+0.45%) |
Jan 07, 2011 | 58.67 | 58.67 | 57.50 | 58.13 | 75,139 | -0.46(-0.78%) |
Jan 06, 2011 | 58.57 | 58.65 | 58.21 | 58.59 | 705,929 | +0.26(+0.45%) |
Jan 05, 2011 | 57.47 | 58.34 | 57.47 | 58.32 | 46,413 | +0.67(+1.17%) |
Jan 04, 2011 | 58.06 | 58.06 | 57.10 | 57.65 | 95,365 | -0.22(-0.37%) |
Jan 03, 2011 | 57.46 | 58.27 | 57.46 | 57.86 | 54,122 | +0.71(+1.25%) |
Dec 31, 2010 | 57.44 | 57.44 | 56.93 | 57.15 | 27,778 | -0.25(-0.44%) |
Dec 30, 2010 | 57.68 | 57.68 | 57.38 | 57.40 | 56,774 | -0.18(-0.31%) |
Dec 29, 2010 | 57.59 | 57.70 | 57.47 | 57.58 | 87,190 | +0.14(+0.24%) |
Dec 28, 2010 | 57.69 | 57.83 | 57.23 | 57.44 | 44,553 | -0.19(-0.33%) |
Dec 27, 2010 | 57.47 | 57.72 | 56.88 | 57.63 | 10,065 | +0.14(+0.24%) |
Dec 23, 2010 | 57.67 | 57.67 | 57.38 | 57.49 | 46,369 | -0.16(-0.27%) |
Dec 22, 2010 | 57.94 | 57.94 | 57.53 | 57.65 | 247,323 | -0.25(-0.44%) |
Dec 21, 2010 | 57.68 | 57.94 | 57.56 | 57.90 | 82,706 | +0.56(+0.97%) |
Dec 20, 2010 | 57.41 | 57.63 | 56.96 | 57.34 | 49,852 | -0.11(-0.19%) |
Dec 17, 2010 | 57.65 | 57.67 | 57.40 | 57.45 | 51,186 | +0.19(+0.32%) |
Dec 16, 2010 | 56.67 | 57.30 | 56.60 | 57.27 | 41,168 | +0.66(+1.17%) |
Dec 15, 2010 | 56.82 | 57.26 | 56.39 | 56.60 | 26,630 | -0.24(-0.43%) |
Dec 14, 2010 | 57.01 | 57.17 | 56.75 | 56.85 | 21,055 | -0.10(-0.17%) |
Dec 13, 2010 | 57.57 | 57.57 | 56.94 | 56.94 | 23,951 | -0.49(-0.85%) |
Dec 10, 2010 | 56.91 | 57.46 | 56.82 | 57.43 | 47,986 | +0.60(+1.05%) |
Dec 09, 2010 | 57.28 | 57.28 | 56.74 | 56.84 | 28,588 | -0.12(-0.21%) |
Dec 08, 2010 | 56.64 | 56.98 | 56.49 | 56.95 | 21,766 | +0.54(+0.95%) |
Dec 07, 2010 | 57.05 | 57.05 | 56.40 | 56.42 | 101,337 | +0.11(+0.19%) |
Dec 06, 2010 | 56.23 | 56.41 | 55.98 | 56.31 | 31,436 | -0.06(-0.10%) |
Dec 03, 2010 | 55.75 | 56.42 | 55.73 | 56.37 | 30,415 | +0.48(+0.86%) |
Dec 02, 2010 | 55.45 | 55.89 | 55.31 | 55.89 | 30,469 | +0.63(+1.13%) |
Dec 01, 2010 | 54.57 | 55.45 | 54.57 | 55.26 | 47,475 | +1.37(+2.54%) |
Nov 30, 2010 | 53.70 | 54.09 | 53.53 | 53.89 | 54,919 | -0.38(-0.70%) |
Nov 29, 2010 | 54.40 | 54.46 | 53.69 | 54.27 | 52,167 | -0.48(-0.88%) |
Nov 26, 2010 | 54.54 | 54.84 | 54.20 | 54.75 | 23,271 | -0.10(-0.18%) |
Nov 24, 2010 | 54.19 | 54.85 | 54.85 | 54.85 | 22,170 | +1.10(+2.05%) |
Nov 23, 2010 | 54.13 | 54.20 | 53.29 | 53.75 | 44,672 | -0.90(-1.66%) |
Nov 22, 2010 | 53.81 | 54.68 | 53.72 | 54.65 | 41,043 | +0.57(+1.05%) |
Nov 19, 2010 | 53.77 | 54.27 | 53.77 | 54.09 | 48,135 | +0.21(+0.38%) |
Nov 18, 2010 | 53.46 | 54.32 | 53.46 | 53.88 | 58,142 | +0.77(+1.46%) |
Nov 17, 2010 | 52.81 | 53.33 | 52.80 | 53.11 | 29,993 | +0.30(+0.57%) |
Nov 16, 2010 | 53.35 | 53.38 | 52.58 | 52.81 | 19,172 | -0.96(-1.79%) |
Nov 15, 2010 | 54.07 | 54.21 | 53.77 | 53.77 | 60,570 | -0.16(-0.30%) |
Nov 12, 2010 | 54.40 | 54.55 | 53.61 | 53.93 | 44,916 | -0.83(-1.52%) |
Nov 11, 2010 | 54.33 | 54.86 | 53.83 | 54.76 | 64,918 | -0.21(-0.37%) |
Nov 10, 2010 | 54.62 | 55.04 | 54.37 | 54.97 | 12,200 | +0.37(+0.68%) |
Nov 09, 2010 | 54.94 | 55.10 | 54.54 | 54.60 | 14,965 | -0.20(-0.36%) |
Nov 08, 2010 | 54.65 | 54.95 | 54.35 | 54.79 | 19,026 | +0.18(+0.32%) |
Nov 05, 2010 | 54.94 | 55.03 | 54.48 | 54.62 | 78,847 | -0.09(-0.16%) |
Nov 04, 2010 | 54.78 | 54.96 | 54.47 | 54.70 | 266,605 | +0.65(+1.19%) |
Nov 03, 2010 | 54.38 | 54.38 | 53.62 | 54.06 | 158,678 | -0.26(-0.49%) |
Nov 02, 2010 | 54.02 | 54.38 | 53.95 | 54.32 | 42,196 | +0.69(+1.30%) |
Nov 01, 2010 | 54.00 | 54.26 | 53.31 | 53.63 | 139,206 | -0.08(-0.15%) |
Oct 29, 2010 | 53.52 | 53.95 | 53.52 | 53.71 | 86,132 | +0.21(+0.38%) |
Oct 28, 2010 | 53.55 | 53.68 | 52.91 | 53.50 | 63,252 | +0.26(+0.50%) |
Oct 27, 2010 | 52.75 | 53.29 | 52.60 | 53.24 | 27,750 | +0.56(+1.06%) |
Oct 25, 2010 | 52.55 | 52.92 | 52.47 | 52.68 | 27,347 | +0.33(+0.64%) |
Oct 22, 2010 | 51.76 | 52.38 | 51.64 | 52.35 | 24,572 | +0.96(+1.87%) |
Oct 21, 2010 | 51.52 | 51.97 | 50.84 | 51.39 | 37,443 | +0.14(+0.27%) |
Oct 20, 2010 | 51.11 | 51.50 | 50.89 | 51.25 | 18,749 | +0.33(+0.65%) |
Oct 19, 2010 | 51.08 | 51.36 | 50.57 | 50.92 | 572,066 | -0.87(-1.68%) |
Oct 18, 2010 | 51.86 | 51.86 | 51.48 | 51.79 | 49,049 | -0.17(-0.32%) |
Oct 15, 2010 | 52.02 | 52.02 | 51.34 | 51.95 | 45,201 | +0.31(+0.61%) |
Oct 14, 2010 | 51.88 | 51.88 | 51.33 | 51.64 | 38,991 | -0.14(-0.26%) |
Oct 13, 2010 | 51.26 | 52.08 | 51.25 | 51.78 | 36,760 | +0.77(+1.52%) |
Oct 12, 2010 | 50.30 | 51.11 | 49.92 | 51.01 | 110,358 | +0.69(+1.38%) |
Oct 11, 2010 | 50.61 | 50.69 | 50.31 | 50.31 | 102,957 | -0.32(-0.64%) |
Oct 08, 2010 | 50.63 | 50.78 | 50.13 | 50.63 | 91,395 | -0.03(-0.06%) |
Oct 07, 2010 | 50.29 | 50.68 | 49.88 | 50.66 | 114,323 | +0.74(+1.49%) |
Oct 06, 2010 | 51.33 | 51.33 | 49.53 | 49.92 | 243,120 | -1.45(-2.82%) |
Oct 05, 2010 | 50.95 | 51.44 | 50.85 | 51.37 | 11,694 | +1.09(+2.16%) |
Oct 04, 2010 | 50.80 | 50.96 | 50.01 | 50.28 | 26,602 | -0.68(-1.32%) |
Oct 01, 2010 | 50.96 | 51.28 | 50.73 | 50.96 | 42,897 | +0.23(+0.44%) |
Sep 30, 2010 | 51.41 | 51.58 | 50.60 | 50.73 | 45,911 | -0.39(-0.77%) |
Sep 29, 2010 | 51.43 | 51.43 | 51.01 | 51.12 | 71,981 | -0.25(-0.50%) |
Sep 28, 2010 | 51.38 | 51.48 | 50.60 | 51.38 | 465,670 | +0.18(+0.34%) |
Sep 27, 2010 | 51.43 | 51.53 | 51.06 | 51.20 | 200,912 | -0.16(-0.30%) |
Sep 24, 2010 | 51.06 | 51.36 | 50.97 | 51.36 | 87,044 | +1.02(+2.02%) |
Sep 23, 2010 | 50.14 | 50.88 | 50.14 | 50.34 | 319,149 | -0.12(-0.23%) |
Sep 22, 2010 | 50.98 | 51.06 | 50.28 | 50.46 | 148,055 | -1.37(-2.64%) |
Sep 21, 2010 | 52.34 | 52.34 | 51.70 | 51.83 | 213,872 | -0.37(-0.71%) |
Sep 20, 2010 | 51.53 | 52.27 | 51.43 | 52.20 | 84,705 | +0.91(+1.77%) |
Sep 17, 2010 | 51.29 | 51.34 | 50.89 | 51.29 | 100,919 | +0.50(+0.98%) |
Sep 15, 2010 | 50.45 | 50.86 | 50.31 | 50.79 | 37,790 | +0.12(+0.23%) |
Sep 14, 2010 | 50.54 | 50.96 | 50.34 | 50.67 | 35,833 | +0.11(+0.22%) |
Sep 13, 2010 | 49.95 | 50.67 | 49.95 | 50.56 | 70,181 | +0.97(+1.96%) |
Sep 10, 2010 | 49.47 | 49.70 | 49.29 | 49.59 | 91,839 | +0.14(+0.28%) |
Sep 09, 2010 | 49.63 | 49.70 | 49.33 | 49.45 | 24,532 | +0.45(+0.92%) |
Sep 08, 2010 | 48.71 | 49.13 | 48.71 | 49.00 | 30,453 | +0.45(+0.93%) |
Sep 07, 2010 | 48.69 | 48.92 | 48.50 | 48.55 | 38,276 | -0.12(-0.24%) |
Sep 03, 2010 | 48.86 | 48.86 | 48.34 | 48.67 | 59,512 | +0.53(+1.10%) |
Sep 02, 2010 | 47.58 | 48.16 | 47.46 | 48.14 | 40,787 | +0.50(+1.05%) |
Sep 01, 2010 | 46.75 | 47.67 | 46.75 | 47.64 | 48,722 | +1.44(+3.11%) |
Aug 31, 2010 | 46.16 | 46.47 | 45.83 | 46.20 | 48,018 | -0.10(-0.21%) |
Aug 30, 2010 | 46.85 | 46.97 | 46.28 | 46.30 | 329,620 | -0.69(-1.48%) |
Aug 27, 2010 | 46.99 | 47.06 | 45.76 | 46.99 | 87,070 | +0.84(+1.82%) |
Aug 26, 2010 | 46.52 | 46.76 | 46.12 | 46.15 | 216,087 | -0.28(-0.61%) |
Aug 25, 2010 | 46.04 | 46.53 | 45.84 | 46.44 | 55,543 | +0.11(+0.23%) |
Aug 24, 2010 | 46.33 | 46.62 | 45.85 | 46.33 | 424,157 | -0.36(-0.78%) |
Aug 23, 2010 | 47.22 | 47.47 | 46.64 | 46.69 | 25,468 | -0.42(-0.89%) |
Aug 20, 2010 | 46.04 | 47.14 | 46.04 | 47.11 | 178,175 | +1.27(+2.77%) |
Aug 19, 2010 | 46.12 | 46.36 | 45.53 | 45.84 | 115,022 | +0.42(+0.93%) |
Aug 18, 2010 | 45.20 | 45.62 | 44.80 | 45.42 | 56,229 | +0.16(+0.35%) |
Aug 17, 2010 | 44.76 | 45.57 | 44.75 | 45.26 | 63,705 | +0.85(+1.92%) |
Aug 16, 2010 | 44.21 | 44.67 | 44.01 | 44.41 | 43,398 | -0.02(-0.04%) |
Aug 13, 2010 | 44.43 | 44.79 | 44.37 | 44.43 | 59,737 | -0.09(-0.20%) |
Aug 12, 2010 | 44.31 | 44.63 | 44.20 | 44.52 | 39,230 | -0.54(-1.19%) |
Aug 11, 2010 | 45.49 | 45.49 | 44.93 | 45.06 | 64,243 | -1.37(-2.95%) |
Aug 10, 2010 | 46.72 | 46.72 | 46.10 | 46.43 | 17,143 | -0.69(-1.47%) |
Aug 09, 2010 | 47.01 | 47.24 | 46.98 | 47.12 | 4,258 | +0.17(+0.35%) |
Aug 06, 2010 | 46.96 | 46.96 | 46.14 | 46.96 | 12,743 | -0.03(-0.06%) |
Aug 05, 2010 | 47.23 | 47.24 | 46.79 | 46.99 | 20,326 | -0.54(-1.13%) |
Aug 04, 2010 | 47.00 | 47.58 | 46.87 | 47.52 | 19,589 | +0.82(+1.76%) |
Aug 03, 2010 | 47.06 | 47.08 | 46.61 | 46.70 | 67,551 | -0.43(-0.91%) |
Aug 02, 2010 | 46.75 | 47.23 | 46.61 | 47.13 | 35,659 | +0.91(+1.97%) |
Jul 30, 2010 | 46.22 | 46.39 | 45.39 | 46.22 | 65,371 | +0.22(+0.47%) |
Jul 29, 2010 | 46.32 | 46.51 | 45.58 | 46.01 | 26,850 | -0.30(-0.65%) |
Jul 28, 2010 | 46.91 | 46.94 | 46.14 | 46.31 | 20,218 | -0.70(-1.50%) |
Jul 27, 2010 | 47.38 | 47.38 | 46.80 | 47.01 | 356,599 | -0.20(-0.41%) |
Jul 26, 2010 | 46.73 | 47.22 | 46.71 | 47.21 | 26,570 | +0.47(+1.00%) |
Jul 23, 2010 | 45.98 | 46.74 | 45.79 | 46.74 | 48,781 | +0.79(+1.72%) |
Jul 22, 2010 | 44.91 | 46.00 | 44.91 | 45.95 | 37,212 | +1.41(+3.16%) |
Jul 21, 2010 | 45.33 | 45.34 | 44.47 | 44.54 | 35,826 | -0.70(-1.56%) |
Jul 20, 2010 | 43.90 | 45.25 | 43.73 | 45.24 | 370,372 | +0.54(+1.20%) |
Jul 19, 2010 | 44.40 | 44.81 | 44.27 | 44.71 | 41,794 | +0.48(+1.08%) |
Jul 16, 2010 | 44.23 | 45.34 | 44.18 | 44.23 | 59,036 | -1.26(-2.77%) |
Jul 15, 2010 | 45.49 | 45.56 | 44.88 | 45.49 | 120,282 | -0.00(-0.01%) |
Jul 14, 2010 | 45.36 | 45.65 | 45.16 | 45.49 | 48,469 | +0.22(+0.48%) |
Jul 13, 2010 | 44.69 | 45.41 | 44.68 | 45.27 | 34,491 | +1.00(+2.25%) |
Jul 12, 2010 | 44.02 | 44.45 | 43.91 | 44.28 | 244,655 | +0.18(+0.40%) |
Jul 09, 2010 | 44.10 | 44.10 | 43.70 | 44.10 | 99,214 | +0.29(+0.67%) |
Jul 08, 2010 | 43.98 | 44.01 | 43.40 | 43.81 | 333,117 | +0.14(+0.31%) |
Jul 07, 2010 | 42.40 | 43.73 | 42.40 | 43.67 | 404,514 | +1.30(+3.07%) |
Jul 06, 2010 | 42.75 | 43.15 | 42.07 | 42.37 | 438,215 | +0.23(+0.56%) |
Jul 02, 2010 | 42.13 | 42.43 | 41.96 | 42.13 | 64,406 | -0.02(-0.05%) |
Jul 01, 2010 | 42.06 | 42.25 | 41.29 | 42.15 | 144,619 | +0.06(+0.14%) |
Jun 30, 2010 | 42.39 | 42.87 | 42.00 | 42.09 | 97,007 | -0.45(-1.06%) |
Jun 29, 2010 | 43.68 | 43.69 | 42.26 | 42.54 | 75,465 | -2.03(-4.56%) |
Jun 25, 2010 | 44.58 | 44.96 | 44.22 | 44.58 | 40,166 | +0.29(+0.66%) |
Jun 24, 2010 | 44.90 | 44.92 | 44.24 | 44.29 | 98,112 | -0.72(-1.60%) |
Jun 23, 2010 | 45.30 | 45.46 | 44.87 | 45.00 | 29,074 | -0.44(-0.96%) |
Jun 22, 2010 | 46.29 | 46.49 | 45.44 | 45.44 | 40,699 | -0.76(-1.65%) |
Jun 21, 2010 | 46.93 | 47.06 | 46.09 | 46.20 | 34,875 | -0.33(-0.71%) |
Jun 18, 2010 | 46.54 | 46.72 | 46.34 | 46.54 | 33,194 | +0.07(+0.15%) |
Jun 17, 2010 | 46.29 | 46.52 | 46.10 | 46.47 | 38,743 | +0.22(+0.47%) |
Jun 16, 2010 | 46.18 | 46.45 | 45.93 | 46.25 | 33,198 | -0.08(-0.17%) |
Jun 15, 2010 | 45.24 | 46.39 | 45.24 | 46.33 | 30,613 | +1.22(+2.71%) |
Jun 14, 2010 | 45.59 | 45.73 | 45.10 | 45.11 | 26,396 | -0.13(-0.28%) |
Jun 11, 2010 | 44.22 | 45.29 | 44.22 | 45.23 | 42,770 | +0.62(+1.38%) |
Jun 10, 2010 | 43.86 | 44.62 | 43.79 | 44.62 | 48,921 | +1.27(+2.93%) |
Jun 09, 2010 | 43.51 | 44.21 | 43.20 | 43.35 | 89,289 | -0.03(-0.07%) |
Jun 08, 2010 | 43.35 | 43.47 | 42.73 | 43.38 | 52,932 | +0.00(+0.00%) |
Jun 07, 2010 | 44.34 | 44.62 | 43.35 | 43.38 | 50,703 | -0.91(-2.05%) |
Jun 04, 2010 | 44.29 | 45.64 | 44.20 | 44.29 | 30,668 | -1.89(-4.09%) |
Jun 03, 2010 | 45.35 | 46.29 | 45.21 | 46.17 | 44,720 | +0.89(+1.97%) |
Jun 02, 2010 | 44.36 | 45.28 | 44.03 | 45.28 | 59,250 | +0.97(+2.19%) |