Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.17 | 59.56 | 58.42 | 59.26 | 46,623 | -0.31(-0.53%) |
Jul 28, 2011 | 59.54 | 60.28 | 59.54 | 59.57 | 146,033 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.48 | 59.55 | 59.61 | 35,781 | -0.86(-1.43%) |
Jul 26, 2011 | 60.93 | 60.93 | 60.42 | 60.47 | 203,050 | -0.46(-0.76%) |
Jul 25, 2011 | 61.27 | 61.43 | 60.90 | 60.93 | 31,126 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.57 | 61.73 | 23,168 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.85 | 61.25 | 61.72 | 26,220 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.86 | 60.99 | 74,305 | -0.44(-0.71%) |
Jul 19, 2011 | 61.06 | 61.52 | 60.97 | 61.43 | 234,196 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.81 | 15,018 | -0.65(-1.05%) |
Jul 15, 2011 | 61.65 | 61.65 | 61.12 | 61.45 | 23,194 | -0.14(-0.23%) |
Jul 14, 2011 | 61.72 | 62.16 | 61.56 | 61.60 | 14,584 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.65 | 13,557 | +0.44(+0.72%) |
Jul 12, 2011 | 60.97 | 61.74 | 60.97 | 61.21 | 27,904 | -0.01(-0.01%) |
Jul 11, 2011 | 61.46 | 61.61 | 61.06 | 61.22 | 16,386 | -0.76(-1.23%) |
Jul 08, 2011 | 61.67 | 61.98 | 61.58 | 61.98 | 31,237 | -0.02(-0.04%) |
Jul 07, 2011 | 62.30 | 62.30 | 61.78 | 62.01 | 59,110 | +0.20(+0.32%) |
Jul 06, 2011 | 61.52 | 61.94 | 61.52 | 61.81 | 302,534 | +0.28(+0.46%) |
Jul 05, 2011 | 61.69 | 61.69 | 61.36 | 61.53 | 179,551 | +0.04(+0.07%) |
Jul 01, 2011 | 60.81 | 61.49 | 60.62 | 61.49 | 22,642 | +0.67(+1.10%) |
Jun 30, 2011 | 60.77 | 60.87 | 60.70 | 60.82 | 24,271 | +0.34(+0.56%) |
Jun 29, 2011 | 60.34 | 60.53 | 60.08 | 60.48 | 11,710 | +0.36(+0.59%) |
Jun 28, 2011 | 59.52 | 60.15 | 59.42 | 60.12 | 16,253 | +0.80(+1.34%) |
Jun 27, 2011 | 59.19 | 59.44 | 58.91 | 59.32 | 27,686 | +0.28(+0.48%) |
Jun 24, 2011 | 59.61 | 59.61 | 58.96 | 59.04 | 18,623 | -0.62(-1.03%) |
Jun 23, 2011 | 59.04 | 59.66 | 58.70 | 59.66 | 36,819 | +0.31(+0.52%) |
Jun 22, 2011 | 59.50 | 59.74 | 59.35 | 59.35 | 41,858 | -0.31(-0.51%) |
Jun 21, 2011 | 59.30 | 59.76 | 59.30 | 59.66 | 26,742 | +0.66(+1.12%) |
Jun 20, 2011 | 58.98 | 59.00 | 58.78 | 59.00 | 32,747 | +0.56(+0.96%) |
Jun 17, 2011 | 59.07 | 59.08 | 58.26 | 58.44 | 10,008 | +0.04(+0.07%) |
Jun 16, 2011 | 58.56 | 58.78 | 58.16 | 58.40 | 6,776 | -0.16(-0.27%) |
Jun 15, 2011 | 58.89 | 59.20 | 58.44 | 58.55 | 25,359 | -0.79(-1.34%) |
Jun 14, 2011 | 59.30 | 59.58 | 59.13 | 59.35 | 80,135 | +0.56(+0.96%) |
Jun 13, 2011 | 58.65 | 59.11 | 58.65 | 58.78 | 12,742 | +0.22(+0.38%) |
Jun 10, 2011 | 59.01 | 59.10 | 58.50 | 58.56 | 35,403 | -0.75(-1.27%) |
Jun 09, 2011 | 58.98 | 59.66 | 58.86 | 59.31 | 63,528 | +0.39(+0.66%) |
Jun 08, 2011 | 59.07 | 59.19 | 58.70 | 58.93 | 10,048 | -0.22(-0.37%) |
Jun 07, 2011 | 58.82 | 59.38 | 58.80 | 59.15 | 22,030 | +0.52(+0.89%) |
Jun 06, 2011 | 59.06 | 59.13 | 58.57 | 58.63 | 36,600 | -0.53(-0.89%) |
Jun 03, 2011 | 59.48 | 59.49 | 59.07 | 59.16 | 65,833 | -0.09(-0.15%) |
May 24, 2011 | 59.68 | 59.73 | 59.25 | 59.25 | 200,500 | -0.17(-0.29%) |
May 23, 2011 | 59.82 | 59.82 | 59.15 | 59.42 | 57,394 | -0.58(-0.96%) |
May 20, 2011 | 60.16 | 60.34 | 59.85 | 60.00 | 11,881 | -0.30(-0.50%) |
May 19, 2011 | 60.65 | 60.65 | 59.89 | 60.30 | 82,146 | -0.16(-0.26%) |
May 18, 2011 | 60.12 | 60.49 | 60.07 | 60.45 | 12,593 | +0.38(+0.63%) |
May 17, 2011 | 60.13 | 60.13 | 59.65 | 60.07 | 45,274 | -0.11(-0.18%) |
May 16, 2011 | 60.25 | 60.71 | 60.16 | 60.18 | 151,680 | -0.25(-0.41%) |
May 13, 2011 | 60.91 | 60.91 | 60.17 | 60.43 | 45,816 | -0.40(-0.67%) |
May 12, 2011 | 59.75 | 60.89 | 59.67 | 60.83 | 23,761 | +0.83(+1.38%) |
May 11, 2011 | 60.23 | 60.38 | 59.77 | 60.01 | 33,630 | -0.31(-0.51%) |
May 10, 2011 | 60.01 | 60.34 | 59.84 | 60.31 | 81,516 | +0.47(+0.79%) |
May 09, 2011 | 59.49 | 59.96 | 59.40 | 59.84 | 56,344 | +0.45(+0.75%) |
May 06, 2011 | 59.49 | 59.68 | 59.30 | 59.39 | 21,079 | +0.54(+0.91%) |
May 05, 2011 | 58.71 | 59.30 | 58.59 | 58.86 | 24,823 | -0.28(-0.47%) |
May 04, 2011 | 59.44 | 59.44 | 58.79 | 59.14 | 28,363 | -0.26(-0.43%) |
May 03, 2011 | 59.75 | 59.75 | 59.11 | 59.39 | 94,038 | -0.40(-0.66%) |
May 02, 2011 | 59.82 | 59.82 | 59.73 | 59.79 | 73,557 | +0.33(+0.56%) |
Apr 29, 2011 | 59.88 | 59.88 | 59.45 | 59.46 | 17,897 | -0.13(-0.22%) |
Apr 28, 2011 | 59.38 | 59.60 | 59.32 | 59.59 | 11,098 | +0.16(+0.26%) |
Apr 27, 2011 | 58.68 | 59.46 | 58.62 | 59.44 | 33,682 | +0.83(+1.42%) |
Apr 26, 2011 | 58.36 | 58.69 | 58.31 | 58.60 | 81,538 | +0.60(+1.04%) |
Apr 25, 2011 | 57.87 | 58.00 | 57.66 | 58.00 | 10,585 | -0.08(-0.15%) |
Apr 21, 2011 | 58.22 | 58.22 | 57.82 | 58.08 | 13,052 | +0.02(+0.03%) |
Apr 20, 2011 | 58.17 | 58.17 | 57.92 | 58.06 | 160,534 | +0.63(+1.09%) |
Apr 19, 2011 | 57.54 | 57.59 | 57.06 | 57.44 | 59,181 | +0.22(+0.39%) |
Apr 18, 2011 | 57.49 | 57.49 | 56.87 | 57.21 | 21,546 | -0.69(-1.20%) |
Apr 15, 2011 | 57.49 | 57.91 | 57.48 | 57.91 | 29,083 | +0.65(+1.14%) |
Apr 14, 2011 | 56.75 | 57.30 | 56.74 | 57.26 | 27,398 | +0.31(+0.55%) |
Apr 13, 2011 | 56.96 | 57.00 | 56.71 | 56.94 | 23,420 | +0.10(+0.17%) |
Apr 12, 2011 | 56.88 | 56.97 | 56.74 | 56.84 | 252,465 | -0.08(-0.15%) |
Apr 11, 2011 | 56.78 | 57.13 | 56.78 | 56.92 | 139,153 | +0.31(+0.55%) |
Apr 08, 2011 | 56.68 | 56.81 | 56.61 | 56.61 | 6,559 | +0.13(+0.23%) |
Apr 07, 2011 | 56.59 | 56.59 | 56.34 | 56.48 | 31,909 | -0.05(-0.09%) |
Apr 06, 2011 | 56.54 | 56.70 | 56.47 | 56.53 | 145,737 | +0.22(+0.40%) |
Apr 05, 2011 | 55.68 | 56.40 | 55.68 | 56.31 | 8,570 | +0.58(+1.04%) |
Apr 04, 2011 | 55.43 | 55.88 | 55.43 | 55.73 | 11,689 | +0.40(+0.72%) |
Apr 01, 2011 | 55.16 | 55.36 | 54.91 | 55.33 | 9,724 | +0.50(+0.92%) |
Mar 31, 2011 | 54.64 | 54.95 | 54.64 | 54.83 | 9,023 | -0.03(-0.05%) |
Mar 30, 2011 | 54.07 | 54.99 | 54.07 | 54.85 | 24,693 | +1.19(+2.22%) |
Mar 29, 2011 | 53.08 | 53.69 | 53.08 | 53.66 | 5,315 | +0.45(+0.84%) |
Mar 28, 2011 | 53.43 | 53.46 | 53.22 | 53.22 | 6,694 | -0.21(-0.40%) |
Mar 25, 2011 | 53.14 | 53.69 | 53.11 | 53.43 | 56,182 | +0.34(+0.63%) |
Mar 24, 2011 | 52.77 | 53.17 | 52.58 | 53.09 | 6,634 | +0.54(+1.02%) |
Mar 23, 2011 | 52.19 | 52.62 | 52.10 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.53 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.53 | 52.63 | 52.49 | 52.49 | 8,944 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.11 | 6,209 | +0.24(+0.47%) |
Mar 17, 2011 | 52.06 | 52.06 | 51.65 | 51.87 | 10,679 | +0.53(+1.04%) |
Mar 16, 2011 | 52.00 | 52.12 | 51.18 | 51.33 | 12,558 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.22 | 10,698 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.20 | 52.67 | 52.78 | 6,825 | -0.40(-0.76%) |
Mar 11, 2011 | 52.69 | 53.30 | 52.69 | 53.18 | 18,866 | +0.20(+0.37%) |
Mar 10, 2011 | 53.46 | 53.46 | 52.93 | 52.99 | 11,527 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.74 | 53.45 | 53.65 | 8,567 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.88 | 53.59 | 11,211 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.55 | 52.95 | 6,428 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.60 | 53.02 | 53.30 | 17,710 | -0.28(-0.52%) |
Mar 03, 2011 | 53.11 | 53.60 | 53.05 | 53.58 | 14,062 | +0.87(+1.66%) |
Mar 02, 2011 | 52.31 | 52.77 | 52.31 | 52.71 | 3,953 | +0.12(+0.24%) |
Mar 01, 2011 | 53.23 | 53.23 | 52.51 | 52.58 | 6,675 | -0.45(-0.85%) |
Feb 28, 2011 | 52.35 | 53.21 | 52.35 | 53.03 | 12,100 | +0.71(+1.36%) |
Feb 25, 2011 | 51.96 | 52.32 | 51.88 | 52.32 | 102,716 | +0.62(+1.19%) |
Feb 24, 2011 | 51.72 | 51.82 | 51.47 | 51.70 | 17,756 | -0.32(-0.62%) |
Feb 23, 2011 | 52.59 | 52.59 | 52.01 | 52.02 | 17,882 | -0.63(-1.19%) |
Feb 22, 2011 | 53.23 | 53.23 | 52.52 | 52.65 | 23,068 | -0.82(-1.53%) |
Feb 18, 2011 | 53.70 | 53.88 | 53.43 | 53.47 | 28,288 | -0.28(-0.53%) |
Feb 17, 2011 | 53.36 | 53.75 | 53.36 | 53.75 | 10,085 | +0.22(+0.42%) |
Feb 16, 2011 | 53.35 | 53.62 | 53.35 | 53.53 | 12,117 | +0.36(+0.68%) |
Feb 15, 2011 | 53.04 | 53.23 | 53.01 | 53.17 | 13,978 | +0.04(+0.07%) |
Feb 14, 2011 | 53.23 | 53.23 | 52.93 | 53.13 | 18,327 | +0.18(+0.34%) |
Feb 11, 2011 | 52.81 | 52.97 | 52.64 | 52.95 | 4,607 | +0.06(+0.11%) |
Feb 10, 2011 | 52.69 | 53.03 | 52.69 | 52.90 | 9,415 | +0.03(+0.06%) |
Feb 09, 2011 | 52.84 | 52.91 | 52.72 | 52.86 | 5,275 | -0.06(-0.11%) |
Feb 08, 2011 | 52.80 | 52.92 | 52.76 | 52.92 | 10,343 | -0.02(-0.03%) |
Feb 07, 2011 | 53.06 | 53.20 | 52.86 | 52.94 | 17,458 | -0.03(-0.06%) |
Feb 04, 2011 | 52.86 | 53.01 | 52.71 | 52.97 | 16,102 | +0.11(+0.21%) |
Feb 03, 2011 | 52.53 | 52.86 | 52.18 | 52.86 | 16,414 | +0.30(+0.58%) |
Feb 02, 2011 | 52.61 | 52.63 | 52.50 | 52.56 | 8,578 | -0.24(-0.46%) |
Feb 01, 2011 | 52.45 | 52.93 | 52.41 | 52.80 | 15,100 | +0.75(+1.45%) |
Jan 31, 2011 | 51.97 | 52.25 | 51.87 | 52.05 | 19,177 | +0.13(+0.26%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.88 | 51.91 | 27,582 | -1.19(-2.24%) |
Jan 27, 2011 | 53.09 | 53.13 | 52.90 | 53.10 | 7,375 | +0.04(+0.08%) |
Jan 26, 2011 | 52.94 | 53.19 | 52.94 | 53.06 | 18,285 | +0.21(+0.40%) |
Jan 25, 2011 | 52.70 | 52.87 | 52.59 | 52.85 | 15,366 | +0.00(+0.00%) |
Jan 24, 2011 | 52.65 | 52.94 | 52.65 | 52.85 | 4,866 | +0.24(+0.45%) |
Jan 21, 2011 | 53.18 | 53.18 | 52.61 | 52.61 | 10,908 | -0.22(-0.42%) |
Jan 20, 2011 | 52.77 | 52.90 | 52.62 | 52.83 | 14,304 | +0.10(+0.19%) |
Jan 19, 2011 | 53.56 | 53.56 | 52.69 | 52.73 | 13,958 | -0.80(-1.49%) |
Jan 18, 2011 | 53.26 | 53.57 | 53.26 | 53.53 | 13,632 | +0.21(+0.39%) |
Jan 14, 2011 | 53.32 | 53.34 | 53.17 | 53.32 | 7,000 | -0.07(-0.12%) |
Jan 13, 2011 | 53.52 | 53.52 | 53.27 | 53.39 | 14,960 | -0.23(-0.44%) |
Jan 12, 2011 | 53.53 | 53.75 | 53.53 | 53.62 | 4,752 | +0.18(+0.33%) |
Jan 11, 2011 | 53.42 | 53.56 | 53.36 | 53.45 | 16,867 | +0.05(+0.09%) |
Jan 10, 2011 | 53.18 | 53.40 | 53.06 | 53.40 | 18,605 | -0.03(-0.05%) |
Jan 07, 2011 | 53.50 | 53.52 | 53.03 | 53.43 | 8,570 | +0.00(+0.01%) |
Jan 06, 2011 | 53.51 | 53.51 | 53.22 | 53.42 | 79,003 | +0.15(+0.29%) |
Jan 05, 2011 | 52.75 | 53.30 | 52.75 | 53.27 | 13,803 | +0.23(+0.43%) |
Jan 04, 2011 | 53.48 | 53.48 | 52.79 | 53.04 | 21,868 | -0.15(-0.28%) |
Jan 03, 2011 | 53.04 | 53.46 | 53.03 | 53.18 | 34,627 | +0.45(+0.86%) |
Dec 31, 2010 | 52.72 | 52.82 | 52.63 | 52.73 | 21,953 | -0.06(-0.11%) |
Dec 30, 2010 | 52.90 | 53.04 | 52.78 | 52.79 | 18,528 | -0.22(-0.42%) |
Dec 29, 2010 | 53.09 | 53.12 | 52.98 | 53.01 | 10,123 | -0.06(-0.12%) |
Dec 28, 2010 | 53.28 | 53.28 | 53.02 | 53.07 | 9,118 | -0.14(-0.26%) |
Dec 27, 2010 | 53.26 | 53.29 | 52.92 | 53.21 | 17,958 | -0.05(-0.09%) |
Dec 23, 2010 | 53.18 | 53.42 | 53.18 | 53.26 | 6,428 | +0.05(+0.09%) |
Dec 22, 2010 | 53.53 | 53.53 | 53.20 | 53.21 | 7,406 | -0.07(-0.13%) |
Dec 21, 2010 | 53.40 | 53.40 | 53.27 | 53.28 | 17,525 | +0.02(+0.03%) |
Dec 20, 2010 | 53.19 | 53.41 | 53.05 | 53.26 | 5,887 | +0.13(+0.25%) |
Dec 17, 2010 | 53.30 | 53.30 | 52.96 | 53.13 | 10,633 | -0.10(-0.18%) |
Dec 16, 2010 | 52.75 | 53.25 | 52.66 | 53.23 | 17,624 | +0.50(+0.95%) |
Dec 15, 2010 | 52.43 | 52.93 | 52.43 | 52.73 | 31,147 | +0.23(+0.45%) |
Dec 14, 2010 | 52.19 | 52.54 | 52.18 | 52.49 | 14,654 | +0.58(+1.11%) |
Dec 13, 2010 | 52.24 | 52.24 | 51.91 | 51.92 | 28,227 | -0.12(-0.24%) |
Dec 10, 2010 | 51.69 | 52.11 | 51.59 | 52.04 | 21,571 | +0.50(+0.97%) |
Dec 09, 2010 | 51.52 | 51.60 | 51.42 | 51.54 | 15,731 | +0.11(+0.21%) |
Dec 08, 2010 | 51.43 | 51.63 | 51.27 | 51.43 | 30,021 | +0.04(+0.08%) |
Dec 07, 2010 | 51.47 | 51.64 | 51.29 | 51.39 | 51,708 | +0.15(+0.28%) |
Dec 06, 2010 | 51.19 | 51.36 | 51.16 | 51.24 | 18,370 | +0.00(+0.00%) |
Dec 03, 2010 | 50.72 | 51.26 | 50.72 | 51.24 | 18,701 | +0.29(+0.56%) |
Dec 02, 2010 | 50.75 | 50.97 | 50.75 | 50.96 | 24,083 | +0.25(+0.48%) |
Dec 01, 2010 | 50.69 | 50.81 | 50.60 | 50.71 | 64,719 | +0.69(+1.38%) |
Nov 30, 2010 | 50.00 | 50.31 | 49.87 | 50.02 | 30,511 | -0.52(-1.04%) |
Nov 29, 2010 | 50.32 | 50.60 | 49.99 | 50.55 | 37,950 | -0.11(-0.23%) |
Nov 26, 2010 | 50.91 | 50.91 | 50.62 | 50.66 | 8,920 | -0.17(-0.33%) |
Nov 24, 2010 | 50.79 | 50.83 | 50.83 | 50.83 | 67,677 | +0.46(+0.91%) |
Nov 23, 2010 | 50.54 | 50.54 | 50.29 | 50.37 | 9,685 | -0.54(-1.06%) |
Nov 22, 2010 | 50.95 | 51.00 | 50.66 | 50.91 | 23,724 | -0.01(-0.02%) |
Nov 19, 2010 | 50.86 | 50.92 | 50.65 | 50.92 | 13,486 | -0.05(-0.10%) |
Nov 18, 2010 | 50.69 | 51.08 | 50.69 | 50.96 | 12,362 | +0.68(+1.35%) |
Nov 17, 2010 | 50.28 | 50.36 | 50.21 | 50.28 | 104,901 | +0.16(+0.33%) |
Nov 16, 2010 | 50.39 | 50.52 | 49.99 | 50.12 | 15,806 | -0.65(-1.28%) |
Nov 15, 2010 | 50.85 | 51.04 | 50.77 | 50.77 | 15,755 | +0.19(+0.37%) |
Nov 12, 2010 | 50.96 | 50.96 | 50.56 | 50.58 | 92,496 | -0.46(-0.91%) |
Nov 11, 2010 | 50.91 | 51.13 | 50.90 | 51.05 | 9,182 | -0.15(-0.29%) |
Nov 10, 2010 | 51.36 | 51.36 | 50.74 | 51.19 | 12,639 | +0.11(+0.21%) |
Nov 09, 2010 | 51.64 | 51.64 | 51.03 | 51.09 | 16,095 | -0.45(-0.88%) |
Nov 08, 2010 | 51.84 | 51.84 | 51.54 | 51.54 | 12,884 | -0.43(-0.84%) |
Nov 05, 2010 | 52.46 | 52.46 | 51.78 | 51.97 | 12,615 | -0.54(-1.02%) |
Nov 04, 2010 | 52.47 | 52.67 | 52.31 | 52.51 | 9,785 | +0.49(+0.95%) |
Nov 03, 2010 | 52.20 | 52.20 | 51.81 | 52.01 | 10,718 | -0.06(-0.11%) |
Nov 02, 2010 | 52.19 | 52.29 | 52.07 | 52.07 | 7,114 | +0.30(+0.59%) |
Nov 01, 2010 | 52.20 | 52.43 | 51.58 | 51.77 | 56,956 | -0.20(-0.38%) |
Oct 29, 2010 | 51.92 | 52.10 | 51.85 | 51.97 | 19,597 | -0.11(-0.22%) |
Oct 28, 2010 | 52.18 | 52.18 | 51.84 | 52.08 | 17,891 | +0.17(+0.33%) |
Oct 27, 2010 | 51.75 | 52.01 | 51.47 | 51.91 | 7,216 | -0.22(-0.42%) |
Oct 25, 2010 | 52.24 | 52.50 | 52.13 | 52.13 | 13,525 | +0.21(+0.39%) |
Oct 22, 2010 | 51.69 | 52.24 | 51.69 | 51.92 | 9,382 | -0.07(-0.14%) |
Oct 21, 2010 | 52.15 | 52.44 | 51.60 | 52.00 | 15,461 | -0.03(-0.05%) |
Oct 20, 2010 | 51.98 | 52.19 | 51.45 | 52.02 | 7,408 | +0.25(+0.49%) |
Oct 19, 2010 | 52.15 | 52.40 | 51.67 | 51.77 | 9,532 | -1.01(-1.92%) |
Oct 18, 2010 | 52.60 | 52.79 | 52.53 | 52.78 | 6,607 | +0.24(+0.47%) |
Oct 15, 2010 | 52.49 | 52.65 | 52.42 | 52.54 | 5,765 | +0.10(+0.19%) |
Oct 14, 2010 | 52.52 | 52.60 | 52.29 | 52.44 | 38,141 | -0.06(-0.11%) |
Oct 13, 2010 | 52.25 | 52.69 | 52.21 | 52.50 | 21,998 | +0.45(+0.87%) |
Oct 12, 2010 | 51.26 | 52.05 | 51.26 | 52.05 | 14,103 | +0.86(+1.68%) |
Oct 11, 2010 | 51.22 | 51.37 | 51.19 | 51.19 | 7,170 | -0.01(-0.02%) |
Oct 08, 2010 | 51.19 | 51.34 | 50.89 | 51.19 | 11,855 | +0.21(+0.42%) |
Oct 07, 2010 | 51.01 | 51.11 | 50.81 | 50.98 | 4,283 | +0.19(+0.37%) |
Oct 06, 2010 | 50.74 | 50.94 | 50.66 | 50.79 | 29,068 | -0.07(-0.15%) |
Oct 05, 2010 | 50.40 | 50.94 | 50.27 | 50.87 | 6,398 | +1.08(+2.17%) |
Oct 04, 2010 | 50.03 | 50.28 | 49.66 | 49.78 | 7,413 | -0.41(-0.82%) |
Oct 01, 2010 | 50.19 | 50.51 | 49.89 | 50.19 | 47,449 | -0.02(-0.03%) |
Sep 30, 2010 | 50.71 | 50.71 | 50.02 | 50.21 | 12,000 | -0.21(-0.42%) |
Sep 29, 2010 | 50.96 | 50.96 | 50.32 | 50.42 | 29,120 | -0.21(-0.42%) |
Sep 28, 2010 | 50.37 | 50.69 | 50.11 | 50.64 | 9,314 | +0.41(+0.82%) |
Sep 27, 2010 | 50.55 | 50.55 | 50.19 | 50.23 | 11,061 | -0.16(-0.33%) |
Sep 24, 2010 | 50.16 | 50.46 | 50.01 | 50.39 | 12,987 | +0.77(+1.55%) |
Sep 23, 2010 | 49.46 | 50.09 | 49.32 | 49.62 | 6,517 | -0.22(-0.44%) |
Sep 22, 2010 | 50.09 | 50.15 | 49.70 | 49.84 | 17,958 | -0.09(-0.18%) |
Sep 21, 2010 | 50.09 | 50.14 | 49.86 | 49.93 | 16,443 | -0.20(-0.41%) |
Sep 20, 2010 | 49.43 | 50.14 | 49.36 | 50.14 | 78,437 | +0.82(+1.66%) |
Sep 17, 2010 | 49.32 | 49.52 | 49.04 | 49.32 | 18,847 | -0.12(-0.25%) |
Sep 15, 2010 | 48.85 | 49.44 | 48.85 | 49.44 | 13,611 | +0.41(+0.83%) |
Sep 14, 2010 | 48.80 | 49.17 | 48.80 | 49.03 | 10,756 | +0.12(+0.25%) |
Sep 13, 2010 | 49.03 | 49.03 | 48.77 | 48.91 | 5,715 | +0.19(+0.39%) |
Sep 10, 2010 | 48.38 | 48.76 | 48.36 | 48.72 | 7,387 | +0.29(+0.61%) |
Sep 09, 2010 | 48.28 | 48.43 | 48.13 | 48.43 | 10,685 | +0.63(+1.32%) |
Sep 08, 2010 | 47.73 | 47.99 | 47.73 | 47.80 | 6,795 | +0.38(+0.79%) |
Sep 07, 2010 | 47.36 | 47.64 | 47.36 | 47.42 | 10,544 | -0.29(-0.62%) |
Sep 03, 2010 | 47.74 | 47.74 | 47.37 | 47.72 | 8,870 | +0.42(+0.90%) |
Sep 02, 2010 | 47.15 | 47.30 | 46.93 | 47.29 | 147,104 | +0.40(+0.85%) |
Sep 01, 2010 | 46.34 | 46.89 | 46.30 | 46.89 | 73,267 | +1.16(+2.54%) |
Aug 31, 2010 | 45.72 | 46.12 | 45.62 | 45.73 | 32,916 | -0.14(-0.30%) |
Aug 30, 2010 | 46.50 | 46.53 | 45.87 | 45.87 | 11,130 | -0.69(-1.49%) |
Aug 27, 2010 | 46.56 | 46.60 | 45.75 | 46.56 | 24,471 | +0.53(+1.15%) |
Aug 26, 2010 | 46.53 | 46.53 | 45.92 | 46.04 | 27,596 | -0.25(-0.54%) |
Aug 25, 2010 | 45.70 | 46.42 | 45.60 | 46.29 | 36,605 | +0.36(+0.78%) |
Aug 24, 2010 | 46.01 | 46.20 | 45.71 | 45.93 | 80,526 | -0.61(-1.32%) |
Aug 23, 2010 | 46.75 | 47.13 | 46.54 | 46.54 | 81,364 | +0.00(+0.00%) |
Aug 20, 2010 | 46.41 | 46.62 | 46.22 | 46.54 | 7,287 | -0.04(-0.09%) |
Aug 19, 2010 | 47.19 | 47.19 | 46.41 | 46.58 | 26,109 | -0.78(-1.64%) |
Aug 18, 2010 | 47.22 | 47.67 | 47.08 | 47.36 | 13,811 | +0.07(+0.14%) |
Aug 17, 2010 | 46.83 | 47.48 | 46.79 | 47.29 | 11,565 | +0.60(+1.28%) |
Aug 16, 2010 | 46.24 | 46.80 | 46.24 | 46.69 | 16,459 | +0.12(+0.26%) |
Aug 13, 2010 | 46.57 | 46.77 | 46.50 | 46.57 | 8,979 | -0.33(-0.70%) |
Aug 12, 2010 | 45.84 | 47.01 | 45.84 | 46.90 | 29,213 | +0.30(+0.65%) |
Aug 11, 2010 | 47.10 | 47.10 | 46.53 | 46.60 | 12,142 | -1.30(-2.71%) |
Aug 10, 2010 | 47.51 | 48.17 | 47.51 | 47.90 | 7,116 | +0.02(+0.03%) |
Aug 09, 2010 | 47.45 | 47.91 | 47.45 | 47.88 | 15,352 | +0.49(+1.03%) |
Aug 06, 2010 | 47.39 | 47.39 | 46.59 | 47.39 | 15,253 | +0.21(+0.45%) |
Aug 05, 2010 | 46.96 | 47.29 | 46.92 | 47.18 | 6,812 | -0.09(-0.18%) |
Aug 04, 2010 | 46.92 | 47.27 | 46.72 | 47.26 | 28,093 | +0.45(+0.95%) |
Aug 03, 2010 | 46.68 | 47.10 | 46.44 | 46.82 | 30,029 | +0.41(+0.88%) |