Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 54.50 | 54.52 | 54.22 | 54.22 | 2,274,295 | -0.19(-0.34%) |
May 23, 2011 | 54.43 | 54.54 | 54.38 | 54.40 | 2,098,924 | -0.20(-0.37%) |
May 20, 2011 | 54.59 | 54.65 | 54.52 | 54.61 | 817,923 | +0.01(+0.02%) |
May 19, 2011 | 54.65 | 54.67 | 54.55 | 54.59 | 836,749 | -0.05(-0.10%) |
May 18, 2011 | 54.58 | 54.65 | 54.50 | 54.65 | 1,361,835 | +0.09(+0.17%) |
May 17, 2011 | 54.42 | 54.56 | 54.35 | 54.55 | 1,435,565 | +0.11(+0.20%) |
May 16, 2011 | 54.47 | 54.52 | 54.36 | 54.44 | 1,270,957 | +0.08(+0.15%) |
May 13, 2011 | 54.56 | 54.58 | 54.35 | 54.36 | 1,696,846 | -0.15(-0.27%) |
May 12, 2011 | 54.48 | 54.54 | 54.31 | 54.51 | 1,267,937 | +0.04(+0.07%) |
May 11, 2011 | 54.63 | 54.63 | 54.42 | 54.47 | 1,303,116 | -0.09(-0.17%) |
May 10, 2011 | 54.52 | 54.61 | 54.46 | 54.56 | 1,145,783 | +0.09(+0.17%) |
May 09, 2011 | 54.47 | 54.51 | 54.39 | 54.47 | 1,340,334 | -0.01(-0.02%) |
May 06, 2011 | 54.30 | 54.48 | 54.30 | 54.48 | 2,321,141 | +0.31(+0.57%) |
May 05, 2011 | 54.34 | 54.36 | 54.11 | 54.18 | 2,362,505 | -0.19(-0.34%) |
May 04, 2011 | 54.42 | 54.42 | 54.28 | 54.36 | 1,476,103 | -0.04(-0.07%) |
May 03, 2011 | 54.40 | 54.45 | 54.27 | 54.40 | 1,445,193 | +0.03(+0.05%) |
May 02, 2011 | 54.43 | 54.46 | 54.38 | 54.38 | 1,283,641 | -0.01(-0.01%) |
Apr 29, 2011 | 54.37 | 54.42 | 54.33 | 54.38 | 1,052,566 | +0.12(+0.22%) |
Apr 28, 2011 | 54.16 | 54.32 | 54.16 | 54.26 | 2,102,869 | +0.11(+0.20%) |
Apr 27, 2011 | 54.22 | 54.24 | 54.14 | 54.16 | 1,354,238 | -0.03(-0.05%) |
Apr 26, 2011 | 54.14 | 54.20 | 54.10 | 54.18 | 1,165,840 | +0.11(+0.20%) |
Apr 25, 2011 | 54.10 | 54.17 | 54.06 | 54.08 | 1,459,958 | -0.05(-0.10%) |
Apr 21, 2011 | 54.04 | 54.14 | 53.94 | 54.13 | 1,475,289 | +0.19(+0.34%) |
Apr 20, 2011 | 53.91 | 54.02 | 53.84 | 53.94 | 1,650,302 | +0.15(+0.27%) |
Apr 19, 2011 | 53.73 | 53.83 | 53.71 | 53.80 | 2,006,271 | +0.23(+0.42%) |
Apr 18, 2011 | 53.76 | 53.76 | 53.57 | 53.57 | 3,557,656 | -0.27(-0.49%) |
Apr 15, 2011 | 53.84 | 53.88 | 53.77 | 53.84 | 1,157,430 | +0.11(+0.20%) |
Apr 14, 2011 | 53.89 | 53.89 | 53.72 | 53.73 | 1,693,310 | -0.20(-0.37%) |
Apr 13, 2011 | 53.81 | 53.93 | 53.76 | 53.93 | 2,063,382 | +0.29(+0.55%) |
Apr 12, 2011 | 53.72 | 53.80 | 53.64 | 53.64 | 2,617,367 | -0.16(-0.30%) |
Apr 11, 2011 | 53.97 | 53.97 | 53.80 | 53.80 | 1,604,317 | -0.07(-0.12%) |
Apr 08, 2011 | 53.97 | 53.97 | 53.85 | 53.87 | 1,565,539 | -0.07(-0.12%) |
Apr 07, 2011 | 53.85 | 53.95 | 53.85 | 53.93 | 1,862,546 | +0.08(+0.15%) |
Apr 06, 2011 | 53.85 | 53.87 | 53.79 | 53.85 | 1,103,577 | +0.13(+0.25%) |
Apr 05, 2011 | 53.80 | 53.89 | 53.72 | 53.72 | 2,650,320 | -0.15(-0.27%) |
Apr 04, 2011 | 53.48 | 53.87 | 53.48 | 53.87 | 5,625,951 | +0.40(+0.75%) |
Apr 01, 2011 | 53.60 | 53.67 | 53.44 | 53.47 | 5,907,406 | -0.06(-0.12%) |
Mar 31, 2011 | 53.57 | 53.59 | 53.48 | 53.53 | 1,576,515 | -0.01(-0.02%) |
Mar 30, 2011 | 53.48 | 53.58 | 53.42 | 53.54 | 2,107,787 | +0.13(+0.25%) |
Mar 29, 2011 | 53.36 | 53.48 | 53.32 | 53.41 | 2,281,695 | +0.03(+0.05%) |
Mar 28, 2011 | 53.46 | 53.46 | 53.33 | 53.38 | 1,814,115 | +0.00(+0.00%) |
Mar 25, 2011 | 53.48 | 53.48 | 53.37 | 53.38 | 1,411,580 | -0.03(-0.05%) |
Mar 24, 2011 | 53.46 | 53.49 | 53.32 | 53.41 | 2,044,294 | +0.04(+0.07%) |
Mar 23, 2011 | 53.38 | 53.42 | 53.29 | 53.37 | 1,526,354 | -0.09(-0.17%) |
Mar 22, 2011 | 53.40 | 53.46 | 53.29 | 53.46 | 5,124,877 | +0.01(+0.02%) |
Mar 21, 2011 | 53.42 | 53.48 | 53.36 | 53.45 | 1,921,649 | +0.29(+0.55%) |
Mar 18, 2011 | 53.15 | 53.29 | 53.09 | 53.16 | 2,111,573 | +0.28(+0.52%) |
Mar 17, 2011 | 52.68 | 52.96 | 52.60 | 52.88 | 2,104,574 | +0.57(+1.09%) |
Mar 16, 2011 | 52.78 | 52.87 | 52.30 | 52.31 | 5,711,972 | -0.37(-0.70%) |
Mar 15, 2011 | 52.81 | 53.04 | 52.68 | 52.68 | 4,165,378 | -0.36(-0.67%) |
Mar 14, 2011 | 53.11 | 53.25 | 53.01 | 53.04 | 4,071,658 | -0.19(-0.35%) |
Mar 11, 2011 | 53.18 | 53.25 | 53.09 | 53.22 | 1,982,425 | +0.07(+0.13%) |
Mar 10, 2011 | 53.38 | 53.41 | 53.15 | 53.16 | 2,436,645 | -0.21(-0.40%) |
Mar 09, 2011 | 53.58 | 53.58 | 53.37 | 53.37 | 2,560,050 | -0.18(-0.34%) |
Mar 08, 2011 | 53.59 | 53.63 | 53.49 | 53.55 | 1,191,533 | -0.06(-0.10%) |
Mar 07, 2011 | 53.53 | 53.61 | 53.48 | 53.61 | 1,613,195 | +0.11(+0.20%) |
Mar 04, 2011 | 53.67 | 53.69 | 53.49 | 53.50 | 2,012,563 | -0.18(-0.34%) |
Mar 03, 2011 | 53.54 | 53.69 | 53.50 | 53.69 | 2,046,494 | +0.26(+0.49%) |
Mar 02, 2011 | 53.44 | 53.52 | 53.32 | 53.42 | 1,243,596 | +0.13(+0.25%) |
Mar 01, 2011 | 53.55 | 53.58 | 53.28 | 53.29 | 2,307,663 | -0.26(-0.48%) |
Feb 28, 2011 | 53.39 | 53.55 | 53.32 | 53.55 | 2,173,988 | +0.21(+0.39%) |
Feb 25, 2011 | 53.25 | 53.36 | 53.18 | 53.34 | 3,597,022 | +0.23(+0.43%) |
Feb 24, 2011 | 53.17 | 53.23 | 53.08 | 53.11 | 1,876,331 | -0.00(-0.00%) |
Feb 23, 2011 | 53.15 | 53.26 | 52.96 | 53.11 | 2,273,022 | +0.05(+0.10%) |
Feb 22, 2011 | 53.35 | 53.39 | 53.05 | 53.06 | 2,467,255 | -0.41(-0.76%) |
Feb 18, 2011 | 53.39 | 53.47 | 53.36 | 53.47 | 972,016 | +0.18(+0.34%) |
Feb 17, 2011 | 53.27 | 53.36 | 53.27 | 53.29 | 1,517,397 | +0.01(+0.01%) |
Feb 16, 2011 | 53.27 | 53.35 | 53.23 | 53.28 | 1,513,312 | +0.09(+0.16%) |
Feb 15, 2011 | 53.15 | 53.27 | 53.15 | 53.19 | 1,129,321 | -0.05(-0.10%) |
Feb 14, 2011 | 53.19 | 53.27 | 53.17 | 53.25 | 1,133,201 | +0.09(+0.17%) |
Feb 11, 2011 | 53.05 | 53.15 | 52.97 | 53.15 | 1,797,556 | +0.12(+0.22%) |
Feb 10, 2011 | 52.96 | 53.15 | 52.94 | 53.04 | 1,579,522 | +0.07(+0.12%) |
Feb 09, 2011 | 53.30 | 53.31 | 52.96 | 52.97 | 3,276,383 | -0.33(-0.62%) |
Feb 08, 2011 | 53.35 | 53.40 | 53.22 | 53.30 | 4,821,546 | -0.11(-0.20%) |
Feb 07, 2011 | 53.26 | 53.40 | 53.18 | 53.40 | 3,834,101 | +0.17(+0.32%) |
Feb 04, 2011 | 53.05 | 53.25 | 53.00 | 53.23 | 2,886,848 | +0.20(+0.37%) |
Feb 03, 2011 | 52.93 | 53.04 | 52.87 | 53.04 | 2,588,364 | +0.09(+0.17%) |
Feb 02, 2011 | 53.01 | 53.04 | 52.94 | 52.94 | 1,593,206 | -0.01(-0.02%) |
Feb 01, 2011 | 52.90 | 53.00 | 52.87 | 52.96 | 1,562,785 | +0.12(+0.23%) |
Jan 31, 2011 | 52.64 | 52.85 | 52.61 | 52.84 | 2,574,963 | +0.34(+0.65%) |
Jan 28, 2011 | 52.82 | 52.84 | 52.50 | 52.50 | 3,063,991 | -0.29(-0.54%) |
Jan 27, 2011 | 52.84 | 52.84 | 52.69 | 52.78 | 1,418,371 | +0.03(+0.05%) |
Jan 26, 2011 | 52.69 | 52.80 | 52.65 | 52.76 | 2,477,443 | +0.16(+0.30%) |
Jan 25, 2011 | 52.60 | 52.69 | 52.51 | 52.60 | 2,209,947 | +0.00(+0.00%) |
Jan 24, 2011 | 52.52 | 52.64 | 52.52 | 52.60 | 1,207,514 | +0.12(+0.22%) |
Jan 21, 2011 | 52.44 | 52.55 | 52.41 | 52.48 | 2,117,837 | +0.09(+0.17%) |
Jan 20, 2011 | 52.39 | 52.41 | 52.20 | 52.39 | 1,936,815 | +0.01(+0.03%) |
Jan 19, 2011 | 52.43 | 52.47 | 52.30 | 52.38 | 2,646,737 | -0.08(-0.15%) |
Jan 18, 2011 | 52.46 | 52.51 | 52.37 | 52.46 | 1,299,816 | +0.03(+0.05%) |
Jan 14, 2011 | 52.33 | 52.43 | 52.26 | 52.43 | 1,339,665 | +0.17(+0.32%) |
Jan 13, 2011 | 52.30 | 52.37 | 52.26 | 52.26 | 1,326,367 | -0.05(-0.10%) |
Jan 12, 2011 | 52.39 | 52.39 | 52.25 | 52.31 | 1,951,864 | +0.01(+0.03%) |
Jan 11, 2011 | 52.26 | 52.31 | 52.20 | 52.30 | 1,719,654 | +0.16(+0.30%) |
Jan 10, 2011 | 52.16 | 52.20 | 52.05 | 52.14 | 1,683,252 | -0.05(-0.10%) |
Jan 07, 2011 | 52.38 | 52.43 | 52.13 | 52.20 | 1,709,598 | -0.26(-0.50%) |
Jan 06, 2011 | 52.46 | 52.46 | 52.25 | 52.46 | 2,705,641 | +0.03(+0.05%) |
Jan 05, 2011 | 52.13 | 52.43 | 52.11 | 52.43 | 4,295,617 | +0.25(+0.48%) |
Jan 04, 2011 | 52.14 | 52.22 | 52.00 | 52.18 | 2,760,465 | +0.16(+0.30%) |
Jan 03, 2011 | 52.03 | 52.13 | 51.81 | 52.03 | 3,112,691 | +0.21(+0.40%) |
Dec 31, 2010 | 51.78 | 51.87 | 51.67 | 51.82 | 756,021 | +0.09(+0.18%) |
Dec 30, 2010 | 51.65 | 51.74 | 51.64 | 51.73 | 1,140,539 | +0.01(+0.03%) |
Dec 29, 2010 | 51.66 | 51.74 | 51.57 | 51.71 | 2,317,048 | +0.27(+0.52%) |
Dec 28, 2010 | 51.66 | 51.69 | 51.45 | 51.45 | 1,566,121 | -0.18(-0.35%) |
Dec 27, 2010 | 51.48 | 51.66 | 51.47 | 51.62 | 1,464,986 | +0.09(+0.17%) |
Dec 23, 2010 | 51.39 | 51.57 | 51.34 | 51.53 | 1,094,124 | +0.23(+0.45%) |
Dec 22, 2010 | 51.38 | 51.41 | 51.30 | 51.30 | 1,763,808 | -0.08(-0.15%) |
Dec 21, 2010 | 51.39 | 51.45 | 51.32 | 51.38 | 1,965,768 | +0.06(+0.12%) |
Dec 20, 2010 | 51.24 | 51.37 | 51.16 | 51.32 | 1,840,102 | +0.09(+0.17%) |
Dec 17, 2010 | 51.02 | 51.23 | 50.96 | 51.23 | 1,781,011 | +0.27(+0.53%) |
Dec 16, 2010 | 50.76 | 51.00 | 50.74 | 50.96 | 1,084,085 | +0.18(+0.35%) |
Dec 15, 2010 | 51.01 | 51.04 | 50.76 | 50.78 | 1,413,769 | -0.26(-0.50%) |
Dec 14, 2010 | 50.92 | 51.04 | 50.82 | 51.04 | 1,928,151 | +0.26(+0.50%) |
Dec 13, 2010 | 51.02 | 51.08 | 50.78 | 50.78 | 2,601,578 | -0.18(-0.35%) |
Dec 10, 2010 | 51.13 | 51.14 | 50.96 | 50.96 | 2,042,552 | -0.08(-0.15%) |
Dec 09, 2010 | 51.22 | 51.22 | 51.04 | 51.04 | 2,095,209 | -0.22(-0.42%) |
Dec 08, 2010 | 51.24 | 51.25 | 51.05 | 51.25 | 3,268,937 | +0.10(+0.20%) |
Dec 07, 2010 | 51.27 | 51.27 | 51.10 | 51.15 | 1,937,157 | +0.17(+0.33%) |
Dec 06, 2010 | 51.01 | 51.05 | 50.90 | 50.98 | 2,598,085 | -0.09(-0.18%) |
Dec 03, 2010 | 50.71 | 51.08 | 50.71 | 51.08 | 3,615,708 | +0.26(+0.50%) |
Dec 02, 2010 | 50.86 | 50.91 | 50.72 | 50.82 | 2,077,441 | +0.00(+0.00%) |
Dec 01, 2010 | 50.81 | 50.91 | 50.68 | 50.82 | 2,762,060 | +0.38(+0.76%) |
Nov 30, 2010 | 50.38 | 50.59 | 50.34 | 50.44 | 2,980,743 | -0.11(-0.23%) |
Nov 29, 2010 | 50.29 | 50.65 | 50.29 | 50.55 | 1,348,258 | +0.27(+0.53%) |
Nov 26, 2010 | 50.41 | 50.54 | 50.29 | 50.29 | 609,042 | -0.20(-0.40%) |
Nov 24, 2010 | 50.53 | 50.49 | 50.49 | 50.49 | 1,985,253 | +0.28(+0.55%) |
Nov 23, 2010 | 50.77 | 50.78 | 50.20 | 50.21 | 3,967,639 | -0.71(-1.39%) |
Nov 22, 2010 | 51.06 | 51.12 | 50.83 | 50.92 | 1,471,232 | -0.28(-0.54%) |
Nov 19, 2010 | 51.11 | 51.21 | 50.96 | 51.20 | 1,390,357 | +0.03(+0.05%) |
Nov 18, 2010 | 50.96 | 51.17 | 50.89 | 51.17 | 1,987,477 | +0.54(+1.08%) |
Nov 17, 2010 | 50.59 | 50.73 | 50.53 | 50.63 | 3,179,511 | +0.20(+0.40%) |
Nov 16, 2010 | 50.86 | 50.86 | 50.27 | 50.43 | 4,102,832 | -0.53(-1.04%) |
Nov 15, 2010 | 51.14 | 51.21 | 50.81 | 50.96 | 2,588,428 | -0.09(-0.17%) |
Nov 12, 2010 | 51.15 | 51.26 | 50.97 | 51.05 | 2,986,917 | -0.18(-0.35%) |
Nov 11, 2010 | 51.21 | 51.35 | 50.88 | 51.22 | 2,371,916 | -0.19(-0.37%) |
Nov 10, 2010 | 51.73 | 51.73 | 51.35 | 51.41 | 2,323,757 | -0.30(-0.59%) |
Nov 09, 2010 | 51.96 | 51.96 | 51.59 | 51.72 | 1,627,455 | -0.10(-0.20%) |
Nov 08, 2010 | 51.93 | 52.00 | 51.78 | 51.82 | 2,120,808 | -0.27(-0.51%) |
Nov 05, 2010 | 52.21 | 52.21 | 51.93 | 52.09 | 2,574,379 | -0.16(-0.32%) |
Nov 04, 2010 | 51.86 | 52.34 | 51.83 | 52.25 | 2,975,526 | +0.53(+1.03%) |
Nov 03, 2010 | 51.48 | 51.76 | 51.40 | 51.72 | 3,103,090 | +0.24(+0.47%) |
Nov 02, 2010 | 51.31 | 51.48 | 51.29 | 51.48 | 1,554,979 | +0.28(+0.54%) |
Nov 01, 2010 | 51.41 | 51.46 | 51.19 | 51.20 | 3,149,503 | -0.22(-0.42%) |
Oct 29, 2010 | 51.36 | 51.43 | 51.31 | 51.41 | 1,679,939 | +0.10(+0.19%) |
Oct 28, 2010 | 51.29 | 51.34 | 51.23 | 51.32 | 929,180 | +0.06(+0.12%) |
Oct 27, 2010 | 51.22 | 51.28 | 51.12 | 51.26 | 909,930 | +0.11(+0.22%) |
Oct 25, 2010 | 51.12 | 51.24 | 51.05 | 51.14 | 1,706,440 | +0.15(+0.30%) |
Oct 22, 2010 | 50.93 | 50.99 | 50.83 | 50.99 | 1,111,710 | +0.19(+0.37%) |
Oct 21, 2010 | 50.85 | 50.85 | 50.70 | 50.80 | 1,235,768 | -0.04(-0.07%) |
Oct 20, 2010 | 50.60 | 50.84 | 50.55 | 50.84 | 1,517,826 | +0.34(+0.67%) |
Oct 19, 2010 | 50.53 | 50.67 | 50.50 | 50.50 | 1,545,001 | -0.21(-0.42%) |
Oct 18, 2010 | 50.60 | 50.73 | 50.59 | 50.72 | 1,321,086 | +0.19(+0.37%) |
Oct 15, 2010 | 50.63 | 50.67 | 50.53 | 50.53 | 1,764,432 | +0.05(+0.10%) |
Oct 14, 2010 | 50.82 | 50.82 | 50.44 | 50.48 | 1,793,031 | -0.33(-0.64%) |
Oct 13, 2010 | 50.64 | 50.83 | 50.60 | 50.80 | 1,939,281 | +0.25(+0.50%) |
Oct 12, 2010 | 50.60 | 50.65 | 50.51 | 50.55 | 1,756,480 | -0.05(-0.10%) |
Oct 11, 2010 | 50.63 | 50.67 | 50.54 | 50.60 | 1,107,414 | +0.00(+0.00%) |
Oct 08, 2010 | 50.60 | 50.60 | 50.39 | 50.60 | 2,410,390 | +0.08(+0.15%) |
Oct 07, 2010 | 50.34 | 50.53 | 50.28 | 50.53 | 1,377,300 | +0.29(+0.58%) |
Oct 06, 2010 | 50.35 | 50.35 | 50.21 | 50.24 | 1,685,851 | -0.05(-0.10%) |
Oct 05, 2010 | 50.10 | 50.33 | 50.06 | 50.29 | 1,576,469 | +0.29(+0.58%) |
Oct 04, 2010 | 50.07 | 50.16 | 49.95 | 50.00 | 1,404,152 | -0.13(-0.25%) |
Oct 01, 2010 | 50.12 | 50.20 | 49.99 | 50.12 | 2,928,560 | +0.16(+0.32%) |
Sep 30, 2010 | 49.92 | 49.99 | 49.74 | 49.97 | 2,937,636 | +0.19(+0.38%) |
Sep 29, 2010 | 49.74 | 49.89 | 49.70 | 49.78 | 1,539,988 | +0.10(+0.20%) |
Sep 28, 2010 | 49.68 | 49.69 | 49.49 | 49.68 | 1,196,928 | +0.10(+0.20%) |
Sep 27, 2010 | 49.60 | 49.72 | 49.54 | 49.58 | 1,819,510 | +0.05(+0.10%) |
Sep 24, 2010 | 49.35 | 49.55 | 49.34 | 49.53 | 1,689,981 | +0.24(+0.48%) |
Sep 23, 2010 | 49.32 | 49.37 | 49.20 | 49.29 | 1,235,678 | -0.04(-0.08%) |
Sep 22, 2010 | 49.45 | 49.54 | 49.30 | 49.33 | 1,473,566 | -0.12(-0.25%) |
Sep 21, 2010 | 49.68 | 49.68 | 49.45 | 49.45 | 1,292,218 | -0.14(-0.28%) |
Sep 20, 2010 | 49.60 | 49.65 | 49.53 | 49.59 | 1,431,234 | +0.16(+0.33%) |
Sep 17, 2010 | 49.43 | 49.60 | 49.43 | 49.43 | 1,087,629 | +0.07(+0.15%) |
Sep 15, 2010 | 49.33 | 49.40 | 49.27 | 49.35 | 950,424 | +0.02(+0.05%) |
Sep 14, 2010 | 49.39 | 49.40 | 49.23 | 49.33 | 1,186,525 | +0.01(+0.03%) |
Sep 13, 2010 | 49.09 | 49.39 | 49.09 | 49.32 | 2,723,307 | +0.27(+0.56%) |
Sep 10, 2010 | 49.07 | 49.07 | 48.92 | 49.04 | 1,842,793 | +0.07(+0.14%) |
Sep 09, 2010 | 48.89 | 49.04 | 48.88 | 48.97 | 1,479,425 | +0.21(+0.42%) |
Sep 08, 2010 | 48.82 | 48.89 | 48.74 | 48.77 | 1,662,828 | +0.02(+0.05%) |
Sep 07, 2010 | 48.73 | 48.83 | 48.65 | 48.74 | 400 | +0.04(+0.08%) |
Sep 03, 2010 | 48.94 | 48.94 | 48.67 | 48.70 | 2,153,707 | -0.02(-0.05%) |
Sep 02, 2010 | 48.64 | 48.77 | 48.60 | 48.73 | 800 | +0.09(+0.18%) |
Sep 01, 2010 | 48.42 | 48.69 | 48.40 | 48.64 | 1,832,636 | +0.41(+0.86%) |
Aug 31, 2010 | 48.23 | 48.36 | 48.14 | 48.23 | 3,789 | +0.14(+0.28%) |
Aug 30, 2010 | 48.20 | 48.28 | 48.08 | 48.09 | 1,373,945 | -0.05(-0.10%) |
Aug 27, 2010 | 48.14 | 48.19 | 47.88 | 48.14 | 2,108,582 | +0.30(+0.62%) |
Aug 26, 2010 | 48.24 | 48.24 | 47.78 | 47.84 | 80 | -0.25(-0.52%) |
Aug 25, 2010 | 48.03 | 48.14 | 47.83 | 48.09 | 3,194,890 | -0.02(-0.05%) |
Aug 24, 2010 | 48.20 | 48.29 | 48.09 | 48.12 | 1,608,296 | -0.27(-0.56%) |
Aug 23, 2010 | 48.50 | 48.53 | 48.29 | 48.39 | 1,805,502 | -0.06(-0.13%) |
Aug 20, 2010 | 48.30 | 48.45 | 48.25 | 48.45 | 1,966,644 | +0.15(+0.31%) |
Aug 19, 2010 | 48.40 | 48.51 | 48.23 | 48.30 | 1,765,327 | -0.10(-0.20%) |
Aug 18, 2010 | 48.43 | 48.55 | 48.36 | 48.40 | 1,129 | +0.02(+0.05%) |
Aug 17, 2010 | 48.53 | 48.60 | 48.38 | 48.38 | 1,804,396 | +0.06(+0.13%) |
Aug 16, 2010 | 48.09 | 48.36 | 48.06 | 48.32 | 1,495,753 | +0.25(+0.52%) |
Aug 13, 2010 | 48.07 | 48.24 | 47.96 | 48.07 | 1,436,933 | +0.15(+0.31%) |
Aug 12, 2010 | 47.99 | 48.18 | 47.75 | 47.92 | 1,851,238 | -0.29(-0.59%) |
Aug 11, 2010 | 48.41 | 48.43 | 48.03 | 48.20 | 1,933,217 | -0.47(-0.97%) |
Aug 10, 2010 | 48.66 | 48.74 | 48.53 | 48.67 | 1,697,500 | -0.02(-0.05%) |
Aug 09, 2010 | 48.87 | 48.87 | 48.58 | 48.70 | 1,296,511 | -0.01(-0.03%) |
Aug 06, 2010 | 48.71 | 48.75 | 48.44 | 48.71 | 1,589,165 | -0.02(-0.05%) |
Aug 05, 2010 | 48.80 | 48.80 | 48.59 | 48.74 | 1,314,142 | -0.05(-0.10%) |
Aug 04, 2010 | 48.90 | 48.91 | 48.76 | 48.79 | 1,581,149 | -0.11(-0.23%) |
Aug 03, 2010 | 48.75 | 48.95 | 48.60 | 48.90 | 2,963,326 | +0.12(+0.25%) |
Aug 02, 2010 | 48.58 | 48.77 | 48.58 | 48.77 | 1,851,123 | +0.32(+0.66%) |
Jul 30, 2010 | 48.46 | 48.59 | 48.32 | 48.46 | 1,982,720 | +0.00(+0.01%) |
Jul 29, 2010 | 48.51 | 48.54 | 48.31 | 48.45 | 1,113,330 | +0.07(+0.14%) |
Jul 28, 2010 | 48.32 | 48.56 | 48.32 | 48.38 | 1,328,933 | -0.10(-0.20%) |
Jul 27, 2010 | 48.62 | 48.67 | 48.30 | 48.48 | 1,938,360 | +0.05(+0.10%) |
Jul 26, 2010 | 48.40 | 48.48 | 48.20 | 48.43 | 1,835,623 | +0.10(+0.22%) |
Jul 23, 2010 | 48.21 | 48.41 | 48.13 | 48.33 | 1,534,552 | +0.26(+0.55%) |
Jul 22, 2010 | 48.23 | 48.25 | 47.99 | 48.07 | 1,824,111 | +0.17(+0.36%) |
Jul 21, 2010 | 48.04 | 48.21 | 47.77 | 47.89 | 2,127,889 | -0.01(-0.03%) |
Jul 20, 2010 | 47.48 | 48.13 | 47.48 | 47.91 | 3,270,385 | +0.30(+0.62%) |
Jul 19, 2010 | 47.61 | 47.70 | 47.46 | 47.61 | 1,328,606 | +0.22(+0.47%) |
Jul 16, 2010 | 47.39 | 47.78 | 47.27 | 47.39 | 1,837,541 | -0.38(-0.80%) |
Jul 15, 2010 | 47.86 | 47.89 | 47.59 | 47.77 | 1,388,233 | +0.12(+0.26%) |
Jul 14, 2010 | 47.81 | 47.82 | 47.56 | 47.65 | 1,781,280 | -0.19(-0.41%) |
Jul 13, 2010 | 47.57 | 47.93 | 47.50 | 47.84 | 81 | +0.49(+1.03%) |
Jul 12, 2010 | 47.59 | 47.59 | 47.03 | 47.35 | 2,459,071 | -0.16(-0.34%) |
Jul 09, 2010 | 47.51 | 47.71 | 47.40 | 47.51 | 2,107,505 | -0.12(-0.26%) |
Jul 08, 2010 | 47.46 | 47.68 | 47.23 | 47.63 | 2,336,114 | +0.26(+0.54%) |
Jul 07, 2010 | 46.96 | 47.48 | 46.90 | 47.38 | 1,957,546 | +0.44(+0.94%) |
Jul 06, 2010 | 46.93 | 47.02 | 46.79 | 46.93 | 767 | +0.22(+0.47%) |
Jul 02, 2010 | 46.71 | 46.79 | 46.44 | 46.71 | 1,673,963 | +0.31(+0.66%) |
Jul 01, 2010 | 46.20 | 46.47 | 45.77 | 46.41 | 2,852,118 | +0.29(+0.63%) |
Jun 30, 2010 | 46.43 | 46.49 | 45.99 | 46.11 | 287 | -0.23(-0.50%) |
Jun 29, 2010 | 46.53 | 46.75 | 46.04 | 46.35 | 1,482,960 | -0.48(-1.02%) |
Jun 25, 2010 | 46.82 | 46.85 | 46.44 | 46.82 | 1,100,998 | +0.40(+0.87%) |
Jun 24, 2010 | 46.61 | 46.66 | 46.39 | 46.42 | 1,039,080 | -0.24(-0.52%) |
Jun 23, 2010 | 46.91 | 46.92 | 46.39 | 46.66 | 2,070,344 | -0.26(-0.55%) |
Jun 22, 2010 | 47.16 | 47.20 | 46.71 | 46.92 | 206 | -0.27(-0.57%) |
Jun 21, 2010 | 47.31 | 47.33 | 47.13 | 47.19 | 1,468,510 | +0.17(+0.36%) |
Jun 18, 2010 | 47.02 | 47.08 | 46.81 | 47.02 | 1,711,900 | +0.18(+0.39%) |
Jun 17, 2010 | 46.63 | 46.85 | 46.56 | 46.83 | 1,620,719 | +0.29(+0.63%) |
Jun 16, 2010 | 46.26 | 46.54 | 46.15 | 46.54 | 1,803,556 | +0.18(+0.39%) |
Jun 15, 2010 | 45.99 | 46.54 | 45.77 | 46.36 | 2,788,401 | +0.46(+1.01%) |
Jun 14, 2010 | 45.86 | 45.97 | 45.74 | 45.89 | 1,249,036 | +0.33(+0.72%) |
Jun 11, 2010 | 45.49 | 45.74 | 45.49 | 45.57 | 1,012,560 | -0.18(-0.40%) |
Jun 10, 2010 | 45.43 | 45.77 | 45.31 | 45.75 | 820 | +0.44(+0.97%) |
Jun 09, 2010 | 45.31 | 45.36 | 45.05 | 45.31 | 1,321,790 | +0.20(+0.45%) |
Jun 08, 2010 | 45.35 | 45.35 | 44.87 | 45.11 | 1,723,798 | +0.05(+0.12%) |
Jun 07, 2010 | 45.28 | 45.74 | 45.03 | 45.05 | 1,851,951 | -0.27(-0.60%) |
Jun 04, 2010 | 45.33 | 45.60 | 45.07 | 45.33 | 3,979,399 | -0.20(-0.44%) |
Jun 03, 2010 | 45.70 | 45.81 | 45.27 | 45.53 | 1,851,301 | -0.02(-0.05%) |
Jun 02, 2010 | 45.42 | 45.72 | 45.31 | 45.55 | 2,254,622 | +0.21(+0.46%) |