Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.73 | 56.33 | 54.78 | 55.84 | 137,206 | -0.64(-1.14%) |
Jul 28, 2011 | 56.47 | 57.26 | 56.37 | 56.48 | 106,980 | -0.04(-0.06%) |
Jul 27, 2011 | 57.90 | 57.90 | 56.41 | 56.52 | 340,937 | -1.88(-3.21%) |
Jul 26, 2011 | 58.75 | 58.81 | 58.32 | 58.39 | 154,427 | -0.40(-0.68%) |
Jul 25, 2011 | 59.18 | 59.58 | 58.72 | 58.79 | 128,280 | -1.25(-2.08%) |
Jul 22, 2011 | 59.91 | 60.10 | 59.91 | 60.04 | 88,352 | +0.31(+0.52%) |
Jul 21, 2011 | 59.59 | 60.13 | 59.45 | 59.74 | 467,165 | +1.42(+2.44%) |
Jul 20, 2011 | 58.27 | 58.48 | 57.93 | 58.31 | 213,914 | +0.07(+0.12%) |
Jul 19, 2011 | 58.32 | 58.39 | 57.75 | 58.24 | 211,256 | +0.22(+0.38%) |
Jul 18, 2011 | 58.29 | 58.53 | 57.51 | 58.02 | 66,382 | -0.36(-0.62%) |
Jul 15, 2011 | 59.06 | 59.06 | 58.12 | 58.38 | 70,043 | -0.30(-0.51%) |
Jul 14, 2011 | 59.04 | 59.52 | 58.58 | 58.68 | 163,919 | -0.28(-0.48%) |
Jul 13, 2011 | 59.03 | 59.68 | 58.81 | 58.97 | 69,204 | +0.27(+0.46%) |
Jul 12, 2011 | 58.27 | 59.26 | 58.20 | 58.69 | 259,265 | +0.19(+0.33%) |
Jul 11, 2011 | 59.40 | 59.40 | 58.33 | 58.50 | 300,311 | -1.39(-2.32%) |
Jul 08, 2011 | 59.67 | 59.89 | 59.31 | 59.89 | 124,889 | -0.44(-0.72%) |
Jul 07, 2011 | 60.88 | 60.88 | 59.85 | 60.33 | 157,691 | -0.07(-0.12%) |
Jul 06, 2011 | 60.07 | 60.60 | 59.85 | 60.40 | 362,775 | +0.38(+0.63%) |
Jul 05, 2011 | 60.23 | 60.23 | 59.60 | 60.02 | 134,473 | -0.12(-0.20%) |
Jul 01, 2011 | 59.20 | 60.23 | 59.01 | 60.14 | 128,544 | +1.03(+1.75%) |
Jun 30, 2011 | 59.18 | 59.55 | 59.03 | 59.10 | 164,157 | +0.12(+0.20%) |
Jun 29, 2011 | 59.16 | 59.27 | 58.77 | 58.98 | 209,706 | +0.01(+0.02%) |
Jun 28, 2011 | 58.17 | 59.14 | 58.16 | 58.97 | 432,578 | +1.07(+1.85%) |
Jun 27, 2011 | 57.27 | 58.07 | 56.93 | 57.90 | 147,311 | +0.58(+1.01%) |
Jun 24, 2011 | 58.42 | 58.42 | 57.19 | 57.32 | 41,870 | -0.89(-1.53%) |
Jun 23, 2011 | 57.87 | 58.30 | 56.85 | 58.21 | 247,728 | -0.38(-0.65%) |
Jun 22, 2011 | 59.00 | 59.33 | 58.50 | 58.59 | 211,123 | -0.52(-0.87%) |
Jun 21, 2011 | 58.74 | 59.17 | 58.50 | 59.11 | 185,804 | +0.69(+1.18%) |
Jun 20, 2011 | 58.50 | 58.55 | 58.26 | 58.42 | 96,345 | +0.81(+1.40%) |
Jun 17, 2011 | 58.21 | 58.35 | 57.53 | 57.62 | 225,497 | -0.06(-0.11%) |
Jun 16, 2011 | 57.50 | 57.96 | 56.98 | 57.68 | 251,440 | +0.24(+0.41%) |
Jun 15, 2011 | 58.06 | 58.39 | 57.36 | 57.44 | 209,981 | -0.85(-1.46%) |
Jun 14, 2011 | 57.91 | 58.61 | 57.87 | 58.30 | 91,313 | +0.95(+1.66%) |
Jun 13, 2011 | 57.59 | 57.92 | 57.32 | 57.34 | 108,634 | -0.14(-0.24%) |
Jun 10, 2011 | 58.30 | 58.30 | 57.12 | 57.48 | 557,267 | -1.02(-1.75%) |
Jun 09, 2011 | 57.35 | 58.77 | 57.35 | 58.50 | 429,033 | +1.20(+2.09%) |
Jun 08, 2011 | 57.24 | 57.57 | 57.02 | 57.31 | 131,549 | -0.10(-0.17%) |
Jun 07, 2011 | 57.34 | 58.64 | 57.34 | 57.40 | 204,907 | +0.15(+0.26%) |
Jun 06, 2011 | 58.12 | 58.12 | 57.16 | 57.25 | 556,354 | -1.06(-1.82%) |
Jun 03, 2011 | 58.51 | 58.87 | 58.30 | 58.31 | 113,909 | -0.47(-0.80%) |
May 24, 2011 | 59.74 | 59.74 | 58.77 | 58.78 | 376,007 | -0.77(-1.29%) |
May 23, 2011 | 60.28 | 60.28 | 59.10 | 59.56 | 97,971 | -0.88(-1.46%) |
May 20, 2011 | 61.25 | 61.25 | 60.22 | 60.44 | 226,144 | -0.61(-1.00%) |
May 19, 2011 | 61.27 | 61.27 | 60.69 | 61.04 | 451,043 | +0.12(+0.19%) |
May 18, 2011 | 60.10 | 60.98 | 60.05 | 60.92 | 482,225 | +0.83(+1.39%) |
May 17, 2011 | 60.13 | 60.37 | 59.91 | 60.09 | 161,381 | -0.27(-0.45%) |
May 16, 2011 | 60.20 | 60.79 | 59.74 | 60.36 | 129,788 | +0.00(+0.00%) |
May 13, 2011 | 60.87 | 61.17 | 60.18 | 60.36 | 177,297 | -0.10(-0.17%) |
May 12, 2011 | 60.13 | 60.54 | 59.47 | 60.46 | 156,396 | +0.21(+0.35%) |
May 11, 2011 | 60.72 | 60.72 | 59.72 | 60.25 | 64,774 | -0.38(-0.63%) |
May 10, 2011 | 60.35 | 60.73 | 60.10 | 60.63 | 246,420 | +0.53(+0.89%) |
May 09, 2011 | 59.53 | 60.19 | 59.34 | 60.10 | 122,693 | +0.66(+1.11%) |
May 06, 2011 | 59.76 | 59.89 | 59.19 | 59.44 | 82,025 | +0.49(+0.83%) |
May 05, 2011 | 58.80 | 59.50 | 58.30 | 58.95 | 58,909 | +0.15(+0.26%) |
May 04, 2011 | 58.96 | 59.16 | 58.48 | 58.79 | 74,647 | -0.15(-0.25%) |
May 03, 2011 | 59.56 | 59.56 | 58.81 | 58.94 | 49,309 | -0.65(-1.10%) |
May 02, 2011 | 59.66 | 59.66 | 59.55 | 59.59 | 232,667 | +0.50(+0.84%) |
Apr 29, 2011 | 59.28 | 59.28 | 58.84 | 59.09 | 56,445 | -0.18(-0.30%) |
Apr 28, 2011 | 58.51 | 59.33 | 58.51 | 59.27 | 67,016 | +0.98(+1.69%) |
Apr 27, 2011 | 57.86 | 58.32 | 57.61 | 58.29 | 131,560 | +0.75(+1.31%) |
Apr 26, 2011 | 57.23 | 57.75 | 57.22 | 57.53 | 67,990 | +0.50(+0.87%) |
Apr 25, 2011 | 57.22 | 57.31 | 56.87 | 57.04 | 46,886 | -0.21(-0.36%) |
Apr 21, 2011 | 56.65 | 57.57 | 56.65 | 57.24 | 70,247 | +1.21(+2.15%) |
Apr 20, 2011 | 56.29 | 56.32 | 55.94 | 56.04 | 30,060 | +0.45(+0.82%) |
Apr 19, 2011 | 55.12 | 55.60 | 55.09 | 55.58 | 61,019 | +0.63(+1.14%) |
Apr 18, 2011 | 55.31 | 55.31 | 54.55 | 54.96 | 50,621 | -0.98(-1.75%) |
Apr 15, 2011 | 55.71 | 56.10 | 55.67 | 55.94 | 20,120 | +0.19(+0.34%) |
Apr 14, 2011 | 55.34 | 55.82 | 55.07 | 55.75 | 261,083 | +0.09(+0.16%) |
Apr 13, 2011 | 56.11 | 56.18 | 55.47 | 55.66 | 91,516 | -0.21(-0.37%) |
Apr 12, 2011 | 55.15 | 55.88 | 55.15 | 55.87 | 433,777 | +0.43(+0.77%) |
Apr 11, 2011 | 56.16 | 56.16 | 55.29 | 55.44 | 259,594 | -0.54(-0.97%) |
Apr 08, 2011 | 56.71 | 56.71 | 55.68 | 55.98 | 48,963 | -0.21(-0.37%) |
Apr 07, 2011 | 56.58 | 56.98 | 56.17 | 56.19 | 31,681 | -0.29(-0.51%) |
Apr 06, 2011 | 56.99 | 56.99 | 56.32 | 56.48 | 139,854 | -0.13(-0.22%) |
Apr 05, 2011 | 56.95 | 56.95 | 56.52 | 56.61 | 148,625 | -0.39(-0.68%) |
Apr 04, 2011 | 56.94 | 57.14 | 56.78 | 57.00 | 166,345 | +0.27(+0.48%) |
Apr 01, 2011 | 56.46 | 56.86 | 56.46 | 56.73 | 419,197 | +0.60(+1.07%) |
Mar 31, 2011 | 56.17 | 56.17 | 55.64 | 56.13 | 114,537 | +0.24(+0.44%) |
Mar 30, 2011 | 55.44 | 55.97 | 55.37 | 55.88 | 47,249 | +0.61(+1.10%) |
Mar 29, 2011 | 54.73 | 55.28 | 54.73 | 55.28 | 36,210 | +0.51(+0.93%) |
Mar 28, 2011 | 54.69 | 54.94 | 54.61 | 54.77 | 265,474 | +0.22(+0.40%) |
Mar 25, 2011 | 54.33 | 54.99 | 54.28 | 54.55 | 45,071 | +0.35(+0.64%) |
Mar 24, 2011 | 53.81 | 54.29 | 53.60 | 54.20 | 59,160 | +0.74(+1.39%) |
Mar 23, 2011 | 53.23 | 53.62 | 53.03 | 53.46 | 34,856 | -0.13(-0.24%) |
Mar 22, 2011 | 53.52 | 54.02 | 53.52 | 53.59 | 220,937 | +0.08(+0.15%) |
Mar 21, 2011 | 53.59 | 53.59 | 53.22 | 53.51 | 47,261 | +0.28(+0.53%) |
Mar 18, 2011 | 53.77 | 53.77 | 53.03 | 53.23 | 40,977 | +0.10(+0.19%) |
Mar 17, 2011 | 53.77 | 53.77 | 52.96 | 53.13 | 33,565 | +0.06(+0.12%) |
Mar 16, 2011 | 53.76 | 53.93 | 52.91 | 53.06 | 133,010 | -0.92(-1.71%) |
Mar 15, 2011 | 53.84 | 54.31 | 53.76 | 53.99 | 70,342 | -0.34(-0.63%) |
Mar 14, 2011 | 55.13 | 55.13 | 53.92 | 54.33 | 368,400 | -0.51(-0.93%) |
Mar 11, 2011 | 54.90 | 54.97 | 54.39 | 54.84 | 87,571 | -0.05(-0.08%) |
Mar 10, 2011 | 55.68 | 55.68 | 54.69 | 54.88 | 33,772 | -1.03(-1.85%) |
Mar 09, 2011 | 55.68 | 55.92 | 55.28 | 55.92 | 298,206 | +0.52(+0.93%) |
Mar 08, 2011 | 54.82 | 55.67 | 54.66 | 55.40 | 920,122 | +0.54(+0.99%) |
Mar 07, 2011 | 55.81 | 55.89 | 54.46 | 54.86 | 58,954 | -0.83(-1.48%) |
Mar 04, 2011 | 56.01 | 56.03 | 55.27 | 55.68 | 90,308 | -0.22(-0.39%) |
Mar 03, 2011 | 55.31 | 56.00 | 55.31 | 55.90 | 121,004 | +1.12(+2.05%) |
Mar 02, 2011 | 54.09 | 55.06 | 54.09 | 54.78 | 35,809 | +0.69(+1.27%) |
Mar 01, 2011 | 54.68 | 55.04 | 54.04 | 54.09 | 28,097 | -0.32(-0.58%) |
Feb 28, 2011 | 54.42 | 54.68 | 54.18 | 54.40 | 63,482 | +0.27(+0.50%) |
Feb 25, 2011 | 53.81 | 54.18 | 53.81 | 54.13 | 13,684 | +0.62(+1.15%) |
Feb 24, 2011 | 53.03 | 53.83 | 52.95 | 53.52 | 15,494 | +0.32(+0.60%) |
Feb 23, 2011 | 53.57 | 53.74 | 53.08 | 53.20 | 305,443 | -0.44(-0.83%) |
Feb 22, 2011 | 54.09 | 54.54 | 53.61 | 53.64 | 28,987 | -0.95(-1.74%) |
Feb 18, 2011 | 54.47 | 54.81 | 54.46 | 54.59 | 29,774 | +0.23(+0.42%) |
Feb 17, 2011 | 54.18 | 54.42 | 53.92 | 54.37 | 18,290 | +0.24(+0.44%) |
Feb 16, 2011 | 53.71 | 54.22 | 53.71 | 54.13 | 24,423 | +0.61(+1.13%) |
Feb 15, 2011 | 53.49 | 53.77 | 53.43 | 53.52 | 113,718 | -0.15(-0.29%) |
Feb 14, 2011 | 53.23 | 53.72 | 53.20 | 53.68 | 56,796 | +0.15(+0.27%) |
Feb 11, 2011 | 53.33 | 53.71 | 53.06 | 53.53 | 160,863 | +0.28(+0.53%) |
Feb 10, 2011 | 53.13 | 53.30 | 53.08 | 53.25 | 174,517 | +0.04(+0.07%) |
Feb 09, 2011 | 53.56 | 53.56 | 53.11 | 53.22 | 30,149 | -0.13(-0.24%) |
Feb 08, 2011 | 52.87 | 53.53 | 52.84 | 53.34 | 124,390 | +0.71(+1.34%) |
Feb 07, 2011 | 53.13 | 53.13 | 52.59 | 52.64 | 34,356 | -0.24(-0.46%) |
Feb 04, 2011 | 52.93 | 53.46 | 52.42 | 52.88 | 52,997 | +0.40(+0.76%) |
Feb 03, 2011 | 51.84 | 52.93 | 51.13 | 52.48 | 83,744 | +0.43(+0.82%) |
Feb 02, 2011 | 52.29 | 52.30 | 52.04 | 52.06 | 39,307 | -0.19(-0.36%) |
Feb 01, 2011 | 52.06 | 52.40 | 51.78 | 52.25 | 100,777 | +0.77(+1.50%) |
Jan 31, 2011 | 51.75 | 51.75 | 51.22 | 51.48 | 47,827 | -0.02(-0.04%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.45 | 51.49 | 83,130 | -1.32(-2.51%) |
Jan 27, 2011 | 52.23 | 52.93 | 51.98 | 52.82 | 102,029 | +0.83(+1.59%) |
Jan 26, 2011 | 51.67 | 52.12 | 51.64 | 51.99 | 61,840 | +0.45(+0.88%) |
Jan 25, 2011 | 50.90 | 51.71 | 50.90 | 51.54 | 22,186 | +0.49(+0.96%) |
Jan 24, 2011 | 51.13 | 51.33 | 50.99 | 51.05 | 29,905 | -0.12(-0.23%) |
Jan 21, 2011 | 51.62 | 51.62 | 51.12 | 51.17 | 17,931 | -0.15(-0.30%) |
Jan 20, 2011 | 51.36 | 51.58 | 50.97 | 51.32 | 54,546 | -0.22(-0.42%) |
Jan 19, 2011 | 52.54 | 52.54 | 51.26 | 51.54 | 49,105 | -0.96(-1.83%) |
Jan 18, 2011 | 52.47 | 52.50 | 52.03 | 52.50 | 124,375 | +0.27(+0.52%) |
Jan 14, 2011 | 51.57 | 52.26 | 51.57 | 52.23 | 31,421 | +0.60(+1.16%) |
Jan 13, 2011 | 51.43 | 51.71 | 51.43 | 51.63 | 29,996 | +0.26(+0.51%) |
Jan 12, 2011 | 51.67 | 51.67 | 51.14 | 51.37 | 199,872 | +0.12(+0.23%) |
Jan 11, 2011 | 51.03 | 51.35 | 50.87 | 51.25 | 17,230 | +0.51(+1.00%) |
Jan 10, 2011 | 50.33 | 50.83 | 50.23 | 50.74 | 32,655 | +0.21(+0.41%) |
Jan 07, 2011 | 50.74 | 50.74 | 50.04 | 50.53 | 31,727 | +0.04(+0.07%) |
Jan 06, 2011 | 49.78 | 50.59 | 49.78 | 50.50 | 20,302 | +0.54(+1.09%) |
Jan 05, 2011 | 49.57 | 50.01 | 49.57 | 49.95 | 72,614 | +0.16(+0.32%) |
Jan 04, 2011 | 49.85 | 49.85 | 49.57 | 49.79 | 11,195 | +0.05(+0.10%) |
Jan 03, 2011 | 49.17 | 49.83 | 49.17 | 49.74 | 38,687 | +0.91(+1.86%) |
Dec 31, 2010 | 48.81 | 49.04 | 48.81 | 48.84 | 32,356 | +0.00(+0.00%) |
Dec 30, 2010 | 48.94 | 48.97 | 48.84 | 48.84 | 36,560 | +0.02(+0.04%) |
Dec 29, 2010 | 48.79 | 48.89 | 48.79 | 48.82 | 5,057 | +0.07(+0.15%) |
Dec 28, 2010 | 48.72 | 48.79 | 48.56 | 48.75 | 25,864 | -0.01(-0.02%) |
Dec 27, 2010 | 48.61 | 48.81 | 48.61 | 48.76 | 5,751 | -0.19(-0.39%) |
Dec 23, 2010 | 49.23 | 49.23 | 48.87 | 48.95 | 20,977 | -0.12(-0.24%) |
Dec 22, 2010 | 48.85 | 49.07 | 48.85 | 49.06 | 12,804 | +0.27(+0.56%) |
Dec 21, 2010 | 48.88 | 49.04 | 48.76 | 48.79 | 11,192 | +0.20(+0.41%) |
Dec 20, 2010 | 48.66 | 48.67 | 48.47 | 48.59 | 13,117 | -0.01(-0.02%) |
Dec 17, 2010 | 48.38 | 48.62 | 48.34 | 48.60 | 11,933 | +0.09(+0.19%) |
Dec 16, 2010 | 48.28 | 48.62 | 48.04 | 48.51 | 23,176 | +0.24(+0.51%) |
Dec 15, 2010 | 48.52 | 48.79 | 48.22 | 48.27 | 120,641 | -0.39(-0.80%) |
Dec 14, 2010 | 48.76 | 48.79 | 48.57 | 48.66 | 12,622 | +0.45(+0.94%) |
Dec 13, 2010 | 48.71 | 48.91 | 48.20 | 48.20 | 70,013 | -0.24(-0.50%) |
Dec 10, 2010 | 47.90 | 48.66 | 47.90 | 48.45 | 182,228 | +0.82(+1.73%) |
Dec 09, 2010 | 47.75 | 47.90 | 47.51 | 47.62 | 23,861 | +0.02(+0.04%) |
Dec 08, 2010 | 47.53 | 47.75 | 47.50 | 47.61 | 42,091 | +0.10(+0.21%) |
Dec 07, 2010 | 47.77 | 47.89 | 47.50 | 47.51 | 19,795 | -0.08(-0.16%) |
Dec 06, 2010 | 47.87 | 48.06 | 47.57 | 47.58 | 54,175 | -0.40(-0.84%) |
Dec 03, 2010 | 47.88 | 48.03 | 47.57 | 47.99 | 26,636 | -0.14(-0.28%) |
Dec 02, 2010 | 47.75 | 48.12 | 47.68 | 48.12 | 18,261 | +0.56(+1.18%) |
Dec 01, 2010 | 47.36 | 47.73 | 47.36 | 47.56 | 43,091 | +1.03(+2.22%) |
Nov 30, 2010 | 46.37 | 46.90 | 46.27 | 46.53 | 29,821 | -0.35(-0.75%) |
Nov 29, 2010 | 46.31 | 46.97 | 46.11 | 46.88 | 32,743 | +0.14(+0.31%) |
Nov 26, 2010 | 46.96 | 46.96 | 46.74 | 46.74 | 3,256 | -0.35(-0.75%) |
Nov 24, 2010 | 47.20 | 47.09 | 47.09 | 47.09 | 11,916 | +0.28(+0.60%) |
Nov 23, 2010 | 47.06 | 47.07 | 46.75 | 46.81 | 9,606 | -0.72(-1.52%) |
Nov 22, 2010 | 47.31 | 47.57 | 47.12 | 47.53 | 14,501 | +0.43(+0.90%) |
Nov 19, 2010 | 46.75 | 47.25 | 46.71 | 47.11 | 18,595 | +0.30(+0.64%) |
Nov 18, 2010 | 46.62 | 47.12 | 46.30 | 46.81 | 23,385 | +0.44(+0.96%) |
Nov 17, 2010 | 46.16 | 46.41 | 45.95 | 46.37 | 38,118 | +0.24(+0.51%) |
Nov 16, 2010 | 46.56 | 46.75 | 45.99 | 46.13 | 14,737 | -0.83(-1.77%) |
Nov 15, 2010 | 47.47 | 47.47 | 46.95 | 46.96 | 12,268 | -0.35(-0.75%) |
Nov 12, 2010 | 47.76 | 47.80 | 47.16 | 47.32 | 13,973 | -0.66(-1.38%) |
Nov 11, 2010 | 47.42 | 47.98 | 47.39 | 47.98 | 13,899 | +0.31(+0.65%) |
Nov 10, 2010 | 47.31 | 47.69 | 46.76 | 47.67 | 12,613 | +0.36(+0.77%) |
Nov 09, 2010 | 47.75 | 47.81 | 47.21 | 47.31 | 10,816 | -0.39(-0.82%) |
Nov 08, 2010 | 47.13 | 47.70 | 47.13 | 47.70 | 14,849 | +0.35(+0.75%) |
Nov 05, 2010 | 47.25 | 47.42 | 47.14 | 47.34 | 10,665 | +0.13(+0.27%) |
Nov 04, 2010 | 47.06 | 47.22 | 46.73 | 47.22 | 18,824 | +0.64(+1.38%) |
Nov 03, 2010 | 46.65 | 46.94 | 46.08 | 46.57 | 74,427 | -0.13(-0.27%) |
Nov 02, 2010 | 45.77 | 46.73 | 45.77 | 46.70 | 38,682 | +1.48(+3.28%) |
Nov 01, 2010 | 45.46 | 45.71 | 44.95 | 45.22 | 27,625 | -0.14(-0.30%) |
Oct 29, 2010 | 45.05 | 45.46 | 45.05 | 45.35 | 16,442 | +0.10(+0.22%) |
Oct 28, 2010 | 45.31 | 45.47 | 45.11 | 45.25 | 79,608 | +0.12(+0.26%) |
Oct 27, 2010 | 45.41 | 45.56 | 44.83 | 45.13 | 30,517 | -0.77(-1.68%) |
Oct 25, 2010 | 45.98 | 46.29 | 45.87 | 45.90 | 55,993 | +0.20(+0.44%) |
Oct 22, 2010 | 45.26 | 45.72 | 45.18 | 45.70 | 17,907 | +0.62(+1.37%) |
Oct 21, 2010 | 45.26 | 45.31 | 44.71 | 45.09 | 24,712 | -0.28(-0.62%) |
Oct 20, 2010 | 45.13 | 45.53 | 45.09 | 45.37 | 51,415 | +0.62(+1.40%) |
Oct 19, 2010 | 45.34 | 45.34 | 44.55 | 44.74 | 39,051 | -1.16(-2.52%) |
Oct 18, 2010 | 45.60 | 45.92 | 45.55 | 45.90 | 16,207 | +0.34(+0.76%) |
Oct 15, 2010 | 45.59 | 45.65 | 45.22 | 45.56 | 166,087 | +0.24(+0.54%) |
Oct 14, 2010 | 45.36 | 45.87 | 45.06 | 45.31 | 122,029 | -0.13(-0.28%) |
Oct 13, 2010 | 45.08 | 45.60 | 45.07 | 45.44 | 39,449 | +0.43(+0.97%) |
Oct 12, 2010 | 44.60 | 45.03 | 44.53 | 45.01 | 11,461 | +0.13(+0.28%) |
Oct 11, 2010 | 44.69 | 45.04 | 44.60 | 44.88 | 29,906 | +0.24(+0.55%) |
Oct 08, 2010 | 44.64 | 44.72 | 44.23 | 44.64 | 39,961 | +0.29(+0.65%) |
Oct 07, 2010 | 44.20 | 44.54 | 44.17 | 44.35 | 109,120 | +0.34(+0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 43.91 | 44.00 | 47,961 | -0.63(-1.42%) |
Oct 05, 2010 | 44.32 | 44.71 | 44.20 | 44.64 | 58,909 | +0.80(+1.82%) |
Oct 04, 2010 | 44.46 | 44.65 | 43.79 | 43.84 | 30,496 | -0.73(-1.64%) |
Oct 01, 2010 | 44.57 | 44.80 | 44.17 | 44.57 | 28,220 | -0.07(-0.16%) |
Sep 30, 2010 | 44.70 | 45.01 | 44.41 | 44.65 | 190,356 | +0.28(+0.63%) |
Sep 29, 2010 | 44.01 | 44.56 | 44.01 | 44.36 | 181,010 | +0.05(+0.10%) |
Sep 28, 2010 | 44.15 | 44.39 | 43.82 | 44.32 | 26,553 | +0.28(+0.64%) |
Sep 27, 2010 | 44.36 | 44.45 | 43.98 | 44.04 | 19,788 | -0.27(-0.61%) |
Sep 24, 2010 | 44.29 | 44.36 | 44.10 | 44.31 | 44,539 | +0.44(+1.01%) |
Sep 23, 2010 | 43.58 | 44.31 | 43.58 | 43.87 | 42,271 | -0.07(-0.17%) |
Sep 22, 2010 | 43.95 | 43.97 | 43.43 | 43.94 | 217,455 | +0.13(+0.29%) |
Sep 21, 2010 | 43.65 | 44.20 | 43.56 | 43.81 | 57,385 | +0.11(+0.25%) |
Sep 20, 2010 | 42.83 | 43.74 | 42.83 | 43.70 | 41,309 | +0.98(+2.29%) |
Sep 17, 2010 | 42.73 | 43.08 | 42.71 | 42.73 | 30,476 | -0.41(-0.94%) |
Sep 15, 2010 | 42.78 | 43.21 | 42.71 | 43.13 | 26,658 | +0.27(+0.63%) |
Sep 14, 2010 | 42.81 | 43.07 | 42.46 | 42.86 | 67,619 | -0.07(-0.17%) |
Sep 13, 2010 | 42.94 | 43.23 | 42.81 | 42.94 | 37,603 | +0.21(+0.49%) |
Sep 10, 2010 | 42.38 | 42.79 | 42.27 | 42.73 | 31,346 | +0.38(+0.90%) |
Sep 09, 2010 | 42.06 | 42.40 | 42.04 | 42.35 | 7,736 | +0.67(+1.61%) |
Sep 08, 2010 | 41.52 | 41.81 | 41.40 | 41.68 | 76,481 | +0.24(+0.57%) |
Sep 07, 2010 | 41.41 | 41.61 | 41.21 | 41.44 | 88,615 | -0.24(-0.59%) |
Sep 03, 2010 | 41.40 | 41.69 | 41.22 | 41.69 | 19,966 | +0.68(+1.65%) |
Sep 02, 2010 | 40.80 | 41.02 | 40.51 | 41.01 | 20,798 | +0.32(+0.78%) |
Sep 01, 2010 | 40.04 | 40.69 | 39.92 | 40.69 | 23,614 | +1.12(+2.84%) |
Aug 31, 2010 | 39.57 | 40.08 | 39.47 | 39.57 | 11,161 | -0.39(-0.97%) |
Aug 30, 2010 | 40.48 | 40.66 | 39.96 | 39.96 | 28,122 | -0.70(-1.71%) |
Aug 27, 2010 | 40.66 | 40.66 | 39.61 | 40.66 | 49,027 | +0.51(+1.26%) |
Aug 26, 2010 | 40.78 | 40.93 | 40.10 | 40.15 | 53,250 | -0.47(-1.16%) |
Aug 25, 2010 | 39.56 | 40.75 | 39.47 | 40.62 | 70,336 | +0.80(+2.00%) |
Aug 24, 2010 | 39.89 | 40.09 | 39.58 | 39.82 | 76,369 | -0.56(-1.39%) |
Aug 23, 2010 | 40.63 | 41.03 | 40.37 | 40.38 | 89,851 | -0.12(-0.29%) |
Aug 20, 2010 | 40.54 | 40.63 | 40.18 | 40.50 | 101,759 | -0.11(-0.27%) |
Aug 19, 2010 | 41.42 | 41.42 | 40.49 | 40.61 | 74,247 | -1.00(-2.41%) |
Aug 18, 2010 | 41.57 | 41.85 | 41.28 | 41.61 | 33,187 | +0.00(+0.00%) |
Aug 17, 2010 | 41.44 | 41.82 | 41.22 | 41.61 | 62,093 | +0.48(+1.17%) |
Aug 16, 2010 | 41.02 | 41.21 | 40.74 | 41.13 | 41,825 | -0.15(-0.37%) |
Aug 13, 2010 | 41.29 | 41.41 | 40.94 | 41.29 | 49,482 | -0.05(-0.13%) |
Aug 12, 2010 | 40.61 | 41.46 | 40.61 | 41.34 | 126,349 | +0.20(+0.48%) |
Aug 11, 2010 | 42.01 | 42.01 | 41.05 | 41.14 | 84,115 | -1.51(-3.54%) |
Aug 10, 2010 | 42.37 | 42.88 | 42.33 | 42.66 | 57,463 | -0.16(-0.38%) |
Aug 09, 2010 | 42.98 | 43.08 | 42.80 | 42.82 | 62,105 | +0.05(+0.11%) |
Aug 06, 2010 | 42.77 | 42.82 | 42.11 | 42.77 | 63,514 | +0.19(+0.45%) |
Aug 05, 2010 | 42.08 | 42.68 | 42.08 | 42.58 | 429,489 | +0.23(+0.53%) |
Aug 04, 2010 | 41.85 | 42.45 | 41.85 | 42.36 | 30,755 | +0.62(+1.50%) |
Aug 03, 2010 | 41.22 | 42.09 | 41.22 | 41.73 | 135,778 | +0.38(+0.92%) |