Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 64.67 | 64.72 | 63.50 | 64.19 | 37,317 | -0.69(-1.06%) |
May 23, 2011 | 65.00 | 65.32 | 64.50 | 64.88 | 51,165 | -0.82(-1.25%) |
May 20, 2011 | 66.02 | 66.02 | 65.18 | 65.70 | 61,786 | -0.74(-1.11%) |
May 19, 2011 | 67.30 | 67.45 | 65.57 | 66.44 | 57,152 | -0.23(-0.34%) |
May 18, 2011 | 65.77 | 66.90 | 65.75 | 66.67 | 51,218 | +0.92(+1.40%) |
May 17, 2011 | 65.90 | 66.14 | 65.00 | 65.75 | 166,458 | -0.42(-0.63%) |
May 16, 2011 | 66.97 | 67.18 | 66.11 | 66.17 | 50,748 | -0.94(-1.40%) |
May 13, 2011 | 67.26 | 69.03 | 67.08 | 67.11 | 71,712 | -0.25(-0.37%) |
May 12, 2011 | 67.45 | 67.69 | 66.63 | 67.36 | 102,028 | -0.38(-0.56%) |
May 11, 2011 | 68.46 | 68.80 | 66.37 | 67.74 | 133,883 | -0.72(-1.05%) |
May 10, 2011 | 70.00 | 70.13 | 66.96 | 68.46 | 139,244 | -1.11(-1.60%) |
May 09, 2011 | 69.22 | 69.71 | 69.15 | 69.57 | 38,266 | +0.35(+0.51%) |
May 06, 2011 | 69.71 | 69.87 | 69.14 | 69.22 | 51,175 | +0.02(+0.03%) |
May 05, 2011 | 68.44 | 70.65 | 68.14 | 69.20 | 56,048 | +0.59(+0.86%) |
May 04, 2011 | 68.03 | 69.01 | 66.98 | 68.61 | 76,395 | +0.63(+0.93%) |
May 03, 2011 | 69.09 | 69.51 | 66.88 | 67.98 | 85,075 | -1.13(-1.64%) |
May 02, 2011 | 69.51 | 70.09 | 68.93 | 69.11 | 61,221 | -0.79(-1.13%) |
Apr 29, 2011 | 70.17 | 70.36 | 69.75 | 69.90 | 25,484 | -0.18(-0.26%) |
Apr 28, 2011 | 70.41 | 70.41 | 69.83 | 70.08 | 69,809 | -0.29(-0.41%) |
Apr 27, 2011 | 71.12 | 71.34 | 70.21 | 70.37 | 27,536 | -0.57(-0.80%) |
Apr 26, 2011 | 71.23 | 71.99 | 70.83 | 70.94 | 45,379 | -0.28(-0.39%) |
Apr 25, 2011 | 71.86 | 72.07 | 71.15 | 71.22 | 40,071 | -0.53(-0.74%) |
Apr 21, 2011 | 72.24 | 72.24 | 71.54 | 71.75 | 51,160 | -0.07(-0.10%) |
Apr 20, 2011 | 72.60 | 72.60 | 71.67 | 71.82 | 272,559 | +0.14(+0.20%) |
Apr 19, 2011 | 74.68 | 74.68 | 71.61 | 71.68 | 166,928 | -3.76(-4.98%) |
Apr 18, 2011 | 75.43 | 75.69 | 75.00 | 75.44 | 67,200 | -2.45(-3.15%) |
Apr 15, 2011 | 76.95 | 78.44 | 76.48 | 77.89 | 42,218 | +0.62(+0.80%) |
Apr 14, 2011 | 75.64 | 77.37 | 75.39 | 77.27 | 29,080 | +1.25(+1.64%) |
Apr 13, 2011 | 77.03 | 77.20 | 75.72 | 76.02 | 39,350 | -0.41(-0.54%) |
Apr 12, 2011 | 77.08 | 77.32 | 75.47 | 76.43 | 77,339 | -1.07(-1.38%) |
Apr 11, 2011 | 78.02 | 78.02 | 77.11 | 77.50 | 52,185 | -0.13(-0.17%) |
Apr 08, 2011 | 79.83 | 79.83 | 77.52 | 77.63 | 59,651 | -1.52(-1.92%) |
Apr 07, 2011 | 80.13 | 80.28 | 78.70 | 79.15 | 86,744 | -0.62(-0.78%) |
Apr 06, 2011 | 79.98 | 80.14 | 79.54 | 79.77 | 41,070 | +0.02(+0.03%) |
Apr 05, 2011 | 79.50 | 80.56 | 79.14 | 79.75 | 102,919 | +0.46(+0.58%) |
Apr 04, 2011 | 80.46 | 80.46 | 78.91 | 79.29 | 118,955 | +0.67(+0.85%) |
Apr 01, 2011 | 77.81 | 78.64 | 76.74 | 78.62 | 61,347 | +1.07(+1.38%) |
Mar 31, 2011 | 76.86 | 78.29 | 76.79 | 77.55 | 88,443 | -0.30(-0.39%) |
Mar 30, 2011 | 77.85 | 78.60 | 77.40 | 77.85 | 89,249 | -0.13(-0.17%) |
Mar 29, 2011 | 77.93 | 78.00 | 77.50 | 77.98 | 74,764 | +0.49(+0.63%) |
Mar 28, 2011 | 77.37 | 77.98 | 77.22 | 77.49 | 40,476 | +0.40(+0.52%) |
Mar 25, 2011 | 77.10 | 77.98 | 76.92 | 77.09 | 58,521 | +0.23(+0.30%) |
Mar 24, 2011 | 77.75 | 77.95 | 76.11 | 76.86 | 95,872 | -0.36(-0.47%) |
Mar 23, 2011 | 75.80 | 77.96 | 74.51 | 77.22 | 64,194 | +1.11(+1.46%) |
Mar 22, 2011 | 75.76 | 76.96 | 75.50 | 76.11 | 44,024 | -0.13(-0.17%) |
Mar 21, 2011 | 76.00 | 76.92 | 74.99 | 76.24 | 61,679 | +1.40(+1.87%) |
Mar 18, 2011 | 74.19 | 74.84 | 73.35 | 74.84 | 94,660 | +1.04(+1.41%) |
Mar 17, 2011 | 73.84 | 76.87 | 72.77 | 73.80 | 401,730 | +0.72(+0.99%) |
Mar 16, 2011 | 74.52 | 74.55 | 71.26 | 73.08 | 88,504 | -1.16(-1.56%) |
Mar 15, 2011 | 74.00 | 74.98 | 73.50 | 74.24 | 31,188 | -1.91(-2.51%) |
Mar 14, 2011 | 74.25 | 76.32 | 73.80 | 76.15 | 34,355 | +1.24(+1.66%) |
Mar 11, 2011 | 75.26 | 75.50 | 74.37 | 74.91 | 53,199 | -0.43(-0.57%) |
Mar 10, 2011 | 76.00 | 76.87 | 74.80 | 75.34 | 76,753 | -1.12(-1.46%) |
Mar 09, 2011 | 78.97 | 79.34 | 76.26 | 76.46 | 125,541 | -2.85(-3.59%) |
Mar 08, 2011 | 78.96 | 80.35 | 78.48 | 79.31 | 55,772 | +0.63(+0.80%) |
Mar 07, 2011 | 78.93 | 79.44 | 77.08 | 78.68 | 22,733 | -0.30(-0.38%) |
Mar 04, 2011 | 78.33 | 79.07 | 77.65 | 78.98 | 25,402 | +0.35(+0.45%) |
Mar 03, 2011 | 78.79 | 79.84 | 78.09 | 78.63 | 50,970 | +0.48(+0.61%) |
Mar 02, 2011 | 77.17 | 79.13 | 77.17 | 78.15 | 51,261 | +0.61(+0.79%) |
Mar 01, 2011 | 76.24 | 77.96 | 76.06 | 77.54 | 108,781 | +1.88(+2.48%) |
Feb 28, 2011 | 79.78 | 79.91 | 75.25 | 75.66 | 176,839 | -3.46(-4.37%) |
Feb 25, 2011 | 78.04 | 79.24 | 77.68 | 79.12 | 55,945 | +1.24(+1.59%) |
Feb 24, 2011 | 77.97 | 78.58 | 77.36 | 77.88 | 36,864 | -0.10(-0.13%) |
Feb 23, 2011 | 78.22 | 78.72 | 77.05 | 77.98 | 37,394 | -0.25(-0.32%) |
Feb 22, 2011 | 78.18 | 79.21 | 77.93 | 78.23 | 127,762 | -0.68(-0.86%) |
Feb 18, 2011 | 79.55 | 79.55 | 78.38 | 78.91 | 49,553 | -0.19(-0.24%) |
Feb 17, 2011 | 78.64 | 79.39 | 78.64 | 79.10 | 89,681 | +0.13(+0.16%) |
Feb 16, 2011 | 79.49 | 79.49 | 78.50 | 78.97 | 38,408 | +0.08(+0.10%) |
Feb 15, 2011 | 78.68 | 79.37 | 78.34 | 78.89 | 23,626 | +0.05(+0.06%) |
Feb 14, 2011 | 79.53 | 79.53 | 78.43 | 78.84 | 29,163 | -0.20(-0.25%) |
Feb 11, 2011 | 77.45 | 79.19 | 77.45 | 79.04 | 35,098 | +1.06(+1.36%) |
Feb 10, 2011 | 77.13 | 78.24 | 77.06 | 77.98 | 28,115 | +0.43(+0.55%) |
Feb 09, 2011 | 77.69 | 78.80 | 76.50 | 77.55 | 21,035 | -0.03(-0.04%) |
Feb 08, 2011 | 76.28 | 82.49 | 76.28 | 77.58 | 188,928 | +1.33(+1.74%) |
Feb 07, 2011 | 75.40 | 76.99 | 75.01 | 76.25 | 40,164 | +1.14(+1.52%) |
Feb 04, 2011 | 75.53 | 75.83 | 74.55 | 75.11 | 28,877 | -0.27(-0.36%) |
Feb 03, 2011 | 75.05 | 78.04 | 75.05 | 75.38 | 34,005 | -1.40(-1.82%) |
Feb 02, 2011 | 75.75 | 76.92 | 75.75 | 76.78 | 13,115 | +0.55(+0.72%) |
Feb 01, 2011 | 74.01 | 77.35 | 74.01 | 76.23 | 44,035 | +1.76(+2.36%) |
Jan 31, 2011 | 74.63 | 75.32 | 73.52 | 74.47 | 52,382 | +0.01(+0.01%) |
Jan 28, 2011 | 76.29 | 76.79 | 74.13 | 74.46 | 51,792 | -1.63(-2.14%) |
Jan 27, 2011 | 77.22 | 77.94 | 75.76 | 76.09 | 21,526 | -0.77(-1.00%) |
Jan 26, 2011 | 75.82 | 78.11 | 75.82 | 76.86 | 68,510 | +1.03(+1.36%) |
Jan 25, 2011 | 76.13 | 76.85 | 74.22 | 75.83 | 74,652 | -1.13(-1.47%) |
Jan 24, 2011 | 76.87 | 78.79 | 76.23 | 76.96 | 42,916 | +0.37(+0.48%) |
Jan 21, 2011 | 77.46 | 77.85 | 76.44 | 76.59 | 36,413 | -0.41(-0.53%) |
Jan 20, 2011 | 77.53 | 77.95 | 75.53 | 77.00 | 55,845 | -0.82(-1.05%) |
Jan 19, 2011 | 78.91 | 79.11 | 77.25 | 77.82 | 50,977 | -1.18(-1.49%) |
Jan 18, 2011 | 78.56 | 79.16 | 78.48 | 79.00 | 47,458 | +0.07(+0.09%) |
Jan 14, 2011 | 78.49 | 79.32 | 78.43 | 78.93 | 28,039 | +0.14(+0.18%) |
Jan 13, 2011 | 78.38 | 78.83 | 76.99 | 78.79 | 43,960 | +0.41(+0.52%) |
Jan 12, 2011 | 79.40 | 79.40 | 77.05 | 78.38 | 96,498 | -0.21(-0.27%) |
Jan 11, 2011 | 78.69 | 79.28 | 77.40 | 78.59 | 40,268 | +0.12(+0.15%) |
Jan 10, 2011 | 78.00 | 79.11 | 77.97 | 78.47 | 38,184 | +0.49(+0.63%) |
Jan 07, 2011 | 77.89 | 78.06 | 76.75 | 77.98 | 21,723 | +0.39(+0.50%) |
Jan 06, 2011 | 78.20 | 78.20 | 76.81 | 77.59 | 13,150 | -0.73(-0.93%) |
Jan 05, 2011 | 76.00 | 78.96 | 76.00 | 78.32 | 113,769 | +2.11(+2.77%) |
Jan 04, 2011 | 77.39 | 77.87 | 75.61 | 76.21 | 48,649 | -0.79(-1.03%) |
Jan 03, 2011 | 77.19 | 78.15 | 76.60 | 77.00 | 28,485 | +0.50(+0.65%) |
Dec 31, 2010 | 76.65 | 76.98 | 75.47 | 76.50 | 35,862 | +0.25(+0.33%) |
Dec 30, 2010 | 76.94 | 77.89 | 76.24 | 76.25 | 10,223 | -0.66(-0.86%) |
Dec 29, 2010 | 76.00 | 77.87 | 75.94 | 76.91 | 32,378 | +0.40(+0.52%) |
Dec 28, 2010 | 76.75 | 77.00 | 75.73 | 76.51 | 19,134 | -0.21(-0.27%) |
Dec 27, 2010 | 76.01 | 76.85 | 76.01 | 76.72 | 6,628 | +0.38(+0.50%) |
Dec 23, 2010 | 76.97 | 76.97 | 76.32 | 76.34 | 23,563 | -0.64(-0.83%) |
Dec 22, 2010 | 77.40 | 78.04 | 76.49 | 76.98 | 35,658 | -0.41(-0.53%) |
Dec 21, 2010 | 77.25 | 77.64 | 76.74 | 77.39 | 37,389 | +0.66(+0.86%) |
Dec 20, 2010 | 76.78 | 77.89 | 75.78 | 76.73 | 36,129 | +0.05(+0.07%) |
Dec 17, 2010 | 75.72 | 76.72 | 74.36 | 76.68 | 130,640 | +1.12(+1.48%) |
Dec 16, 2010 | 75.52 | 76.01 | 75.01 | 75.56 | 105,467 | +0.52(+0.69%) |
Dec 15, 2010 | 74.62 | 76.81 | 73.74 | 75.04 | 108,851 | +0.46(+0.62%) |
Dec 14, 2010 | 75.61 | 75.76 | 74.06 | 74.58 | 71,094 | -1.02(-1.35%) |
Dec 13, 2010 | 75.07 | 76.09 | 74.98 | 75.60 | 77,310 | -0.10(-0.13%) |
Dec 10, 2010 | 74.47 | 75.97 | 74.47 | 75.70 | 43,591 | +0.98(+1.31%) |
Dec 09, 2010 | 74.92 | 75.36 | 73.41 | 74.72 | 53,411 | +0.63(+0.85%) |
Dec 08, 2010 | 73.68 | 76.20 | 73.65 | 74.09 | 105,423 | +0.79(+1.08%) |
Dec 07, 2010 | 74.50 | 75.10 | 73.19 | 73.30 | 93,952 | -0.70(-0.95%) |
Dec 06, 2010 | 73.67 | 74.17 | 72.85 | 74.00 | 45,187 | +0.06(+0.08%) |
Dec 03, 2010 | 73.78 | 74.51 | 72.85 | 73.94 | 93,995 | -0.42(-0.56%) |
Dec 02, 2010 | 73.65 | 75.48 | 73.62 | 74.36 | 75,649 | +0.02(+0.03%) |
Dec 01, 2010 | 74.19 | 74.40 | 72.68 | 74.34 | 60,456 | +1.32(+1.80%) |
Nov 30, 2010 | 73.97 | 74.36 | 72.22 | 73.02 | 104,692 | -1.62(-2.17%) |
Nov 29, 2010 | 74.50 | 75.49 | 73.80 | 74.64 | 56,737 | -0.46(-0.61%) |
Nov 26, 2010 | 74.93 | 76.36 | 74.04 | 75.10 | 18,467 | -1.13(-1.48%) |
Nov 24, 2010 | 76.06 | 76.23 | 76.23 | 76.23 | 155,403 | +0.39(+0.51%) |
Nov 23, 2010 | 75.67 | 78.89 | 75.01 | 75.84 | 150,440 | -0.46(-0.60%) |
Nov 22, 2010 | 78.52 | 78.64 | 75.50 | 76.30 | 218,410 | -2.93(-3.70%) |
Nov 19, 2010 | 67.64 | 85.16 | 66.50 | 79.23 | 1,302,205 | +11.48(+16.95%) |
Nov 18, 2010 | 66.79 | 67.81 | 66.00 | 67.75 | 70,054 | +1.52(+2.30%) |
Nov 17, 2010 | 65.08 | 66.65 | 64.42 | 66.23 | 95,541 | +1.48(+2.29%) |
Nov 16, 2010 | 63.88 | 65.19 | 63.01 | 64.75 | 56,185 | +0.28(+0.43%) |
Nov 15, 2010 | 65.58 | 66.32 | 64.27 | 64.47 | 63,706 | -0.53(-0.82%) |
Nov 12, 2010 | 63.96 | 65.86 | 63.96 | 65.00 | 61,831 | +0.52(+0.81%) |
Nov 11, 2010 | 63.95 | 64.96 | 63.95 | 64.48 | 49,482 | +0.03(+0.05%) |
Nov 10, 2010 | 63.70 | 64.57 | 62.94 | 64.45 | 107,980 | +0.99(+1.56%) |
Nov 09, 2010 | 64.50 | 64.50 | 62.67 | 63.46 | 37,849 | -0.89(-1.38%) |
Nov 08, 2010 | 63.57 | 65.26 | 63.51 | 64.35 | 96,007 | +0.36(+0.56%) |
Nov 05, 2010 | 61.29 | 65.57 | 61.22 | 63.99 | 113,691 | +4.02(+6.70%) |
Nov 04, 2010 | 57.26 | 60.19 | 57.24 | 59.97 | 184,150 | +3.18(+5.60%) |
Nov 03, 2010 | 55.84 | 56.79 | 55.83 | 56.79 | 81,508 | +0.85(+1.52%) |
Nov 02, 2010 | 55.43 | 56.30 | 55.30 | 55.94 | 59,899 | +1.22(+2.23%) |
Nov 01, 2010 | 56.00 | 56.00 | 54.41 | 54.72 | 13,061 | -0.91(-1.64%) |
Oct 29, 2010 | 55.33 | 55.95 | 54.87 | 55.63 | 20,342 | +0.80(+1.46%) |
Oct 28, 2010 | 55.15 | 55.49 | 54.71 | 54.83 | 38,243 | +0.32(+0.59%) |
Oct 27, 2010 | 53.12 | 54.73 | 53.01 | 54.51 | 26,124 | +0.03(+0.06%) |
Oct 25, 2010 | 54.34 | 54.75 | 54.34 | 54.48 | 21,447 | +0.43(+0.80%) |
Oct 22, 2010 | 53.40 | 54.20 | 53.40 | 54.05 | 12,130 | +0.78(+1.46%) |
Oct 21, 2010 | 56.25 | 56.25 | 53.13 | 53.27 | 30,743 | -2.50(-4.48%) |
Oct 20, 2010 | 53.92 | 56.00 | 52.97 | 55.77 | 24,082 | +2.22(+4.15%) |
Oct 19, 2010 | 55.11 | 55.83 | 52.82 | 53.55 | 37,256 | -2.58(-4.60%) |
Oct 18, 2010 | 55.41 | 56.14 | 55.28 | 56.13 | 18,948 | +1.02(+1.85%) |
Oct 15, 2010 | 55.14 | 55.30 | 54.38 | 55.11 | 43,505 | +0.61(+1.12%) |
Oct 14, 2010 | 53.95 | 54.70 | 53.81 | 54.50 | 45,300 | +0.55(+1.02%) |
Oct 13, 2010 | 53.38 | 54.31 | 53.10 | 53.95 | 59,731 | +0.83(+1.56%) |
Oct 12, 2010 | 52.78 | 53.50 | 52.31 | 53.12 | 31,455 | +0.00(+0.00%) |
Oct 11, 2010 | 53.82 | 54.00 | 52.11 | 53.12 | 13,901 | -0.84(-1.56%) |
Oct 08, 2010 | 54.29 | 54.89 | 53.89 | 53.96 | 59,844 | -0.34(-0.63%) |
Oct 07, 2010 | 53.60 | 54.75 | 53.48 | 54.30 | 40,708 | +1.16(+2.18%) |
Oct 06, 2010 | 52.40 | 53.25 | 52.39 | 53.14 | 171,229 | +0.47(+0.89%) |
Oct 05, 2010 | 52.10 | 53.13 | 51.77 | 52.67 | 118,429 | +1.32(+2.57%) |
Oct 04, 2010 | 52.32 | 52.81 | 51.30 | 51.35 | 20,780 | -1.08(-2.06%) |
Oct 01, 2010 | 52.77 | 52.77 | 52.15 | 52.43 | 16,516 | +0.23(+0.44%) |
Sep 30, 2010 | 53.24 | 53.78 | 52.08 | 52.20 | 42,954 | -0.49(-0.93%) |
Sep 29, 2010 | 53.50 | 53.56 | 52.46 | 52.69 | 35,771 | -1.16(-2.15%) |
Sep 28, 2010 | 52.64 | 53.94 | 50.81 | 53.85 | 43,813 | +1.28(+2.43%) |
Sep 27, 2010 | 52.42 | 53.10 | 51.90 | 52.57 | 17,550 | +0.31(+0.59%) |
Sep 24, 2010 | 50.84 | 52.33 | 50.84 | 52.26 | 40,797 | +2.15(+4.29%) |
Sep 23, 2010 | 50.51 | 51.40 | 49.80 | 50.11 | 42,112 | -0.96(-1.88%) |
Sep 22, 2010 | 51.05 | 51.59 | 50.43 | 51.07 | 33,444 | -0.37(-0.72%) |
Sep 21, 2010 | 52.26 | 52.26 | 51.30 | 51.44 | 28,841 | -1.02(-1.93%) |
Sep 20, 2010 | 51.75 | 52.87 | 51.50 | 52.45 | 44,853 | +0.73(+1.42%) |
Sep 17, 2010 | 52.73 | 52.80 | 51.01 | 51.72 | 55,299 | -1.14(-2.16%) |
Sep 15, 2010 | 52.55 | 53.09 | 51.95 | 52.86 | 22,532 | +0.17(+0.32%) |
Sep 14, 2010 | 52.76 | 53.34 | 51.87 | 52.69 | 36,405 | -0.12(-0.23%) |
Sep 13, 2010 | 52.75 | 53.93 | 52.59 | 52.81 | 78,818 | +0.60(+1.15%) |
Sep 10, 2010 | 52.58 | 52.88 | 51.75 | 52.21 | 44,551 | -0.39(-0.74%) |
Sep 09, 2010 | 54.67 | 54.67 | 51.73 | 52.60 | 52,912 | -1.33(-2.47%) |
Sep 08, 2010 | 54.43 | 54.52 | 53.41 | 53.93 | 45,440 | -0.14(-0.26%) |
Sep 07, 2010 | 54.94 | 55.28 | 53.75 | 54.07 | 107,899 | -0.87(-1.58%) |
Sep 03, 2010 | 54.79 | 55.10 | 53.56 | 54.94 | 33,911 | +0.45(+0.83%) |
Sep 02, 2010 | 54.61 | 54.65 | 53.62 | 54.49 | 26,915 | +0.05(+0.09%) |
Sep 01, 2010 | 54.04 | 54.71 | 53.50 | 54.44 | 103,347 | +0.90(+1.68%) |
Aug 31, 2010 | 53.57 | 54.03 | 52.35 | 53.54 | 56,160 | -0.23(-0.43%) |
Aug 30, 2010 | 55.02 | 55.65 | 53.77 | 53.77 | 83,995 | -1.82(-3.27%) |
Aug 27, 2010 | 54.67 | 56.85 | 53.85 | 55.59 | 94,724 | +1.60(+2.96%) |
Aug 26, 2010 | 53.99 | 55.08 | 53.60 | 53.99 | 105,932 | +0.35(+0.65%) |
Aug 25, 2010 | 52.76 | 53.65 | 52.19 | 53.64 | 62,470 | +0.52(+0.98%) |
Aug 24, 2010 | 51.34 | 54.85 | 51.34 | 53.12 | 155,260 | +1.03(+1.98%) |
Aug 23, 2010 | 51.87 | 52.75 | 51.40 | 52.09 | 152,830 | +0.45(+0.87%) |
Aug 20, 2010 | 49.94 | 51.79 | 49.48 | 51.64 | 59,652 | +1.57(+3.14%) |
Aug 19, 2010 | 50.50 | 50.84 | 50.05 | 50.07 | 100,917 | -0.44(-0.87%) |
Aug 18, 2010 | 50.67 | 51.46 | 50.35 | 50.51 | 42,268 | -0.16(-0.32%) |
Aug 17, 2010 | 49.87 | 51.25 | 48.98 | 50.67 | 53,808 | +1.37(+2.78%) |
Aug 16, 2010 | 47.94 | 49.71 | 47.75 | 49.30 | 33,620 | +1.01(+2.09%) |
Aug 13, 2010 | 48.99 | 49.70 | 48.13 | 48.29 | 46,913 | -1.07(-2.17%) |
Aug 12, 2010 | 47.33 | 50.11 | 47.33 | 49.36 | 45,068 | +1.06(+2.19%) |
Aug 11, 2010 | 48.71 | 50.01 | 47.61 | 48.30 | 93,939 | -1.82(-3.63%) |
Aug 10, 2010 | 49.63 | 50.43 | 48.60 | 50.12 | 97,333 | -0.15(-0.30%) |
Aug 09, 2010 | 49.68 | 50.83 | 49.52 | 50.27 | 41,523 | +1.17(+2.38%) |
Aug 06, 2010 | 48.92 | 49.55 | 48.23 | 49.10 | 31,219 | -0.59(-1.19%) |
Aug 05, 2010 | 49.01 | 50.00 | 48.91 | 49.69 | 50,921 | +0.32(+0.65%) |
Aug 04, 2010 | 49.39 | 49.77 | 48.96 | 49.37 | 68,242 | +0.48(+0.98%) |
Aug 03, 2010 | 49.30 | 49.93 | 48.69 | 48.89 | 30,756 | -0.76(-1.53%) |
Aug 02, 2010 | 48.65 | 49.72 | 48.08 | 49.65 | 46,192 | +1.81(+3.78%) |
Jul 30, 2010 | 47.56 | 48.49 | 47.56 | 47.84 | 48,707 | -0.70(-1.44%) |
Jul 29, 2010 | 49.24 | 50.01 | 48.29 | 48.54 | 22,467 | -0.38(-0.78%) |
Jul 28, 2010 | 49.53 | 50.13 | 48.83 | 48.92 | 23,662 | -0.84(-1.69%) |
Jul 27, 2010 | 50.58 | 50.58 | 49.25 | 49.76 | 35,409 | -0.23(-0.46%) |
Jul 26, 2010 | 48.93 | 50.50 | 48.21 | 49.99 | 80,193 | +1.10(+2.25%) |
Jul 23, 2010 | 45.86 | 48.91 | 45.77 | 48.89 | 49,475 | +2.89(+6.28%) |
Jul 22, 2010 | 45.85 | 46.62 | 45.70 | 46.00 | 87,446 | +0.99(+2.20%) |
Jul 21, 2010 | 45.92 | 46.24 | 44.88 | 45.01 | 37,641 | -0.45(-0.99%) |
Jul 20, 2010 | 44.02 | 45.52 | 43.67 | 45.46 | 20,576 | +0.56(+1.25%) |
Jul 19, 2010 | 44.37 | 44.95 | 43.73 | 44.90 | 21,450 | +0.56(+1.26%) |
Jul 16, 2010 | 43.53 | 44.88 | 43.53 | 44.34 | 64,759 | +0.27(+0.61%) |
Jul 15, 2010 | 43.97 | 44.34 | 43.00 | 44.07 | 97,127 | +0.03(+0.07%) |
Jul 14, 2010 | 45.21 | 45.73 | 43.86 | 44.04 | 86,468 | -1.54(-3.38%) |
Jul 13, 2010 | 45.14 | 45.78 | 44.72 | 45.58 | 140,591 | +0.44(+0.97%) |
Jul 12, 2010 | 45.70 | 46.00 | 44.55 | 45.14 | 36,194 | -0.75(-1.63%) |
Jul 09, 2010 | 44.77 | 46.06 | 44.56 | 45.89 | 26,711 | +1.17(+2.62%) |
Jul 08, 2010 | 44.37 | 44.82 | 43.59 | 44.72 | 47,375 | +0.86(+1.96%) |
Jul 07, 2010 | 42.47 | 43.90 | 42.24 | 43.86 | 64,300 | +1.73(+4.11%) |
Jul 06, 2010 | 43.39 | 43.39 | 41.92 | 42.13 | 84,813 | -0.27(-0.64%) |
Jul 02, 2010 | 43.96 | 43.96 | 42.29 | 42.40 | 24,072 | -1.09(-2.51%) |
Jul 01, 2010 | 43.05 | 43.53 | 41.53 | 43.49 | 43,954 | +0.77(+1.80%) |
Jun 30, 2010 | 43.45 | 44.08 | 42.39 | 42.72 | 34,897 | -0.59(-1.36%) |
Jun 29, 2010 | 42.71 | 43.57 | 42.10 | 43.31 | 68,630 | +1.58(+3.79%) |
Jun 25, 2010 | 40.41 | 42.16 | 39.79 | 41.73 | 81,700 | +1.66(+4.14%) |
Jun 24, 2010 | 39.65 | 40.39 | 39.52 | 40.07 | 23,054 | +0.11(+0.28%) |
Jun 23, 2010 | 39.32 | 40.60 | 39.09 | 39.96 | 22,750 | +0.45(+1.14%) |
Jun 22, 2010 | 39.38 | 40.44 | 39.38 | 39.51 | 31,691 | +0.43(+1.10%) |
Jun 21, 2010 | 40.68 | 40.81 | 38.85 | 39.08 | 23,358 | -0.76(-1.91%) |
Jun 18, 2010 | 40.58 | 40.88 | 39.27 | 39.84 | 97,222 | -0.43(-1.07%) |
Jun 17, 2010 | 40.46 | 40.46 | 39.28 | 40.27 | 18,238 | +0.34(+0.85%) |
Jun 16, 2010 | 40.16 | 40.63 | 39.73 | 39.93 | 29,879 | -0.63(-1.55%) |
Jun 15, 2010 | 39.82 | 40.63 | 39.36 | 40.56 | 35,210 | +1.36(+3.47%) |
Jun 14, 2010 | 39.86 | 40.74 | 38.95 | 39.20 | 20,222 | -0.28(-0.71%) |
Jun 11, 2010 | 38.63 | 39.49 | 38.41 | 39.48 | 22,632 | +0.93(+2.41%) |
Jun 10, 2010 | 38.42 | 39.08 | 37.97 | 38.55 | 47,538 | +1.05(+2.80%) |
Jun 09, 2010 | 38.60 | 38.88 | 37.30 | 37.50 | 28,338 | -0.48(-1.26%) |
Jun 08, 2010 | 36.96 | 38.14 | 36.50 | 37.98 | 101,718 | +1.35(+3.69%) |
Jun 07, 2010 | 38.48 | 38.49 | 36.41 | 36.63 | 78,805 | -1.39(-3.66%) |
Jun 04, 2010 | 38.25 | 39.30 | 37.70 | 38.02 | 119,279 | -1.64(-4.14%) |
Jun 03, 2010 | 39.02 | 39.81 | 38.57 | 39.66 | 112,103 | +0.53(+1.35%) |
Jun 02, 2010 | 37.97 | 39.66 | 37.39 | 39.13 | 87,944 | +1.26(+3.33%) |