Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.42 | 60.44 | 59.02 | 60.01 | 155,361 | -0.09(-0.15%) |
Jul 28, 2011 | 60.35 | 60.98 | 60.03 | 60.10 | 199,902 | -0.36(-0.60%) |
Jul 27, 2011 | 61.79 | 61.79 | 60.34 | 60.46 | 126,857 | -1.69(-2.72%) |
Jul 26, 2011 | 62.39 | 62.42 | 61.98 | 62.16 | 99,791 | -0.40(-0.64%) |
Jul 25, 2011 | 62.24 | 62.93 | 62.20 | 62.56 | 107,226 | -0.45(-0.71%) |
Jul 22, 2011 | 62.98 | 63.13 | 62.96 | 63.00 | 79,591 | +0.35(+0.56%) |
Jul 21, 2011 | 62.38 | 62.90 | 62.17 | 62.65 | 183,348 | +0.51(+0.81%) |
Jul 20, 2011 | 62.57 | 62.57 | 61.89 | 62.15 | 419,841 | -0.30(-0.48%) |
Jul 19, 2011 | 61.43 | 62.50 | 61.43 | 62.45 | 74,091 | +1.41(+2.31%) |
Jul 18, 2011 | 61.53 | 61.53 | 60.60 | 61.04 | 104,176 | -0.75(-1.21%) |
Jul 15, 2011 | 61.44 | 61.81 | 61.21 | 61.78 | 358,910 | +0.81(+1.33%) |
Jul 14, 2011 | 61.93 | 62.27 | 60.79 | 60.97 | 130,133 | -0.78(-1.27%) |
Jul 13, 2011 | 61.65 | 62.47 | 61.64 | 61.76 | 86,477 | +0.39(+0.64%) |
Jul 12, 2011 | 61.66 | 61.95 | 61.32 | 61.37 | 132,329 | -0.46(-0.74%) |
Jul 11, 2011 | 62.68 | 62.79 | 61.65 | 61.82 | 112,880 | -1.53(-2.41%) |
Jul 08, 2011 | 62.91 | 63.35 | 62.69 | 63.35 | 238,665 | -0.52(-0.81%) |
Jul 07, 2011 | 63.78 | 64.07 | 63.69 | 63.87 | 299,970 | +0.74(+1.17%) |
Jul 06, 2011 | 62.94 | 63.22 | 62.62 | 63.13 | 272,320 | +0.11(+0.17%) |
Jul 05, 2011 | 62.99 | 63.13 | 62.66 | 63.02 | 269,221 | +0.25(+0.39%) |
Jul 01, 2011 | 61.98 | 62.86 | 61.77 | 62.78 | 125,026 | +0.86(+1.40%) |
Jun 30, 2011 | 61.45 | 62.08 | 61.45 | 61.91 | 143,425 | +0.57(+0.93%) |
Jun 29, 2011 | 61.21 | 61.62 | 60.82 | 61.34 | 81,910 | +0.40(+0.66%) |
Jun 28, 2011 | 60.03 | 60.95 | 59.97 | 60.94 | 85,954 | +1.16(+1.93%) |
Jun 27, 2011 | 59.35 | 59.95 | 58.94 | 59.78 | 197,925 | +0.45(+0.75%) |
Jun 24, 2011 | 60.12 | 60.14 | 59.25 | 59.34 | 52,996 | -0.69(-1.15%) |
Jun 23, 2011 | 59.06 | 60.08 | 58.58 | 60.03 | 139,125 | +0.25(+0.41%) |
Jun 22, 2011 | 59.78 | 60.39 | 59.77 | 59.78 | 98,786 | -0.27(-0.45%) |
Jun 21, 2011 | 59.00 | 60.10 | 58.97 | 60.05 | 82,292 | +1.42(+2.42%) |
Jun 20, 2011 | 58.53 | 58.71 | 58.47 | 58.63 | 156,061 | +0.40(+0.68%) |
Jun 17, 2011 | 58.83 | 58.83 | 58.09 | 58.24 | 232,828 | +0.02(+0.04%) |
Jun 16, 2011 | 58.53 | 58.71 | 57.62 | 58.22 | 261,012 | -0.32(-0.54%) |
Jun 15, 2011 | 59.04 | 59.41 | 58.41 | 58.53 | 100,188 | -0.96(-1.61%) |
Jun 14, 2011 | 59.04 | 59.67 | 59.04 | 59.49 | 109,952 | +1.03(+1.76%) |
Jun 13, 2011 | 58.83 | 59.24 | 58.13 | 58.46 | 371,980 | -0.43(-0.73%) |
Jun 10, 2011 | 59.59 | 59.66 | 58.83 | 58.89 | 266,336 | -1.01(-1.69%) |
Jun 09, 2011 | 59.50 | 60.10 | 59.36 | 59.90 | 150,030 | +0.47(+0.80%) |
Jun 08, 2011 | 59.87 | 60.00 | 59.34 | 59.43 | 229,346 | -0.65(-1.08%) |
Jun 07, 2011 | 60.22 | 60.54 | 59.94 | 60.07 | 152,222 | +0.20(+0.33%) |
Jun 06, 2011 | 60.72 | 60.95 | 59.87 | 59.87 | 183,733 | -1.02(-1.67%) |
Jun 03, 2011 | 60.84 | 61.50 | 60.71 | 60.89 | 125,385 | -0.15(-0.24%) |
May 24, 2011 | 61.40 | 61.63 | 60.90 | 61.04 | 71,105 | -0.11(-0.18%) |
May 23, 2011 | 61.11 | 61.42 | 60.94 | 61.15 | 184,100 | -0.98(-1.58%) |
May 20, 2011 | 62.26 | 62.42 | 61.68 | 62.13 | 254,373 | -0.32(-0.51%) |
May 19, 2011 | 62.67 | 62.71 | 62.02 | 62.45 | 103,420 | +0.10(+0.16%) |
May 18, 2011 | 61.44 | 62.39 | 61.37 | 62.35 | 63,936 | +0.99(+1.62%) |
May 17, 2011 | 61.40 | 61.63 | 60.86 | 61.36 | 134,331 | -0.38(-0.62%) |
May 16, 2011 | 62.06 | 62.58 | 61.67 | 61.74 | 95,361 | -0.59(-0.94%) |
May 13, 2011 | 62.82 | 62.99 | 62.20 | 62.32 | 50,398 | -0.52(-0.82%) |
May 12, 2011 | 62.15 | 62.97 | 61.84 | 62.84 | 136,563 | +0.35(+0.55%) |
May 11, 2011 | 63.10 | 63.16 | 62.15 | 62.49 | 116,632 | -0.73(-1.15%) |
May 10, 2011 | 62.73 | 63.33 | 62.61 | 63.22 | 109,852 | +0.74(+1.18%) |
May 09, 2011 | 61.85 | 62.61 | 61.85 | 62.48 | 120,226 | +0.62(+1.00%) |
May 06, 2011 | 62.05 | 62.57 | 61.56 | 61.87 | 103,296 | +0.44(+0.71%) |
May 05, 2011 | 61.17 | 62.00 | 60.96 | 61.43 | 145,803 | -0.12(-0.19%) |
May 04, 2011 | 62.14 | 62.14 | 61.20 | 61.55 | 112,165 | -0.58(-0.93%) |
May 03, 2011 | 62.75 | 62.76 | 61.77 | 62.12 | 139,719 | -0.72(-1.15%) |
May 02, 2011 | 62.87 | 62.90 | 62.75 | 62.85 | 182,421 | -0.34(-0.54%) |
Apr 29, 2011 | 63.09 | 63.27 | 62.88 | 63.19 | 101,194 | +0.30(+0.48%) |
Apr 28, 2011 | 62.92 | 63.09 | 62.70 | 62.89 | 219,867 | -0.15(-0.23%) |
Apr 27, 2011 | 62.85 | 63.07 | 62.33 | 63.03 | 148,266 | +0.29(+0.46%) |
Apr 26, 2011 | 62.60 | 62.97 | 62.48 | 62.74 | 140,294 | +0.39(+0.63%) |
Apr 25, 2011 | 62.61 | 62.61 | 62.12 | 62.35 | 115,688 | -0.15(-0.25%) |
Apr 21, 2011 | 62.37 | 62.50 | 62.06 | 62.50 | 103,738 | +0.54(+0.87%) |
Apr 20, 2011 | 61.78 | 61.98 | 61.65 | 61.97 | 145,569 | +1.23(+2.02%) |
Apr 19, 2011 | 60.59 | 60.76 | 60.25 | 60.74 | 145,177 | +0.33(+0.54%) |
Apr 18, 2011 | 60.41 | 60.53 | 59.85 | 60.41 | 133,328 | -0.82(-1.34%) |
Apr 15, 2011 | 60.76 | 61.27 | 60.63 | 61.23 | 71,648 | +0.49(+0.81%) |
Apr 14, 2011 | 60.39 | 60.76 | 60.14 | 60.74 | 86,945 | -0.03(-0.04%) |
Apr 13, 2011 | 60.73 | 60.96 | 60.36 | 60.76 | 120,226 | +0.46(+0.75%) |
Apr 12, 2011 | 60.44 | 60.66 | 60.05 | 60.31 | 173,363 | -0.62(-1.02%) |
Apr 11, 2011 | 61.57 | 61.60 | 60.76 | 60.93 | 92,892 | -0.50(-0.81%) |
Apr 08, 2011 | 62.17 | 62.17 | 61.11 | 61.43 | 90,296 | -0.27(-0.44%) |
Apr 07, 2011 | 61.96 | 62.07 | 61.39 | 61.70 | 113,439 | -0.21(-0.34%) |
Apr 06, 2011 | 62.58 | 62.64 | 61.68 | 61.91 | 150,615 | -0.26(-0.42%) |
Apr 05, 2011 | 61.89 | 62.45 | 61.85 | 62.18 | 91,578 | +0.18(+0.29%) |
Apr 04, 2011 | 62.18 | 62.21 | 61.80 | 61.99 | 144,910 | +0.09(+0.15%) |
Apr 01, 2011 | 62.11 | 62.13 | 61.66 | 61.90 | 202,332 | +0.26(+0.43%) |
Mar 31, 2011 | 61.53 | 61.67 | 61.36 | 61.64 | 83,648 | +0.05(+0.09%) |
Mar 30, 2011 | 61.51 | 61.71 | 61.27 | 61.58 | 157,748 | +0.56(+0.91%) |
Mar 29, 2011 | 60.41 | 61.04 | 60.06 | 61.03 | 172,829 | +0.69(+1.15%) |
Mar 28, 2011 | 60.96 | 61.01 | 60.31 | 60.34 | 209,524 | -0.43(-0.70%) |
Mar 25, 2011 | 60.62 | 61.13 | 60.44 | 60.76 | 150,566 | +0.39(+0.65%) |
Mar 24, 2011 | 60.18 | 60.47 | 59.53 | 60.37 | 187,489 | +0.78(+1.31%) |
Mar 23, 2011 | 59.34 | 59.76 | 58.84 | 59.59 | 98,289 | +0.17(+0.28%) |
Mar 22, 2011 | 59.78 | 59.86 | 59.35 | 59.42 | 83,130 | -0.32(-0.53%) |
Mar 21, 2011 | 59.73 | 59.79 | 59.58 | 59.74 | 82,603 | +1.10(+1.87%) |
Mar 18, 2011 | 59.49 | 59.49 | 58.51 | 58.64 | 122,650 | +0.09(+0.16%) |
Mar 17, 2011 | 58.78 | 58.95 | 58.37 | 58.55 | 279,974 | +0.65(+1.12%) |
Mar 16, 2011 | 58.36 | 59.07 | 57.51 | 57.90 | 147,888 | -0.79(-1.34%) |
Mar 15, 2011 | 58.38 | 59.03 | 58.28 | 58.69 | 547,019 | -0.51(-0.87%) |
Mar 14, 2011 | 59.02 | 59.54 | 58.69 | 59.20 | 88,439 | -0.17(-0.29%) |
Mar 11, 2011 | 58.43 | 59.55 | 58.42 | 59.38 | 124,727 | +0.53(+0.90%) |
Mar 10, 2011 | 59.17 | 59.31 | 58.68 | 58.85 | 154,186 | -1.11(-1.85%) |
Mar 09, 2011 | 60.09 | 60.16 | 59.63 | 59.96 | 56,706 | -0.27(-0.45%) |
Mar 08, 2011 | 59.95 | 60.41 | 59.53 | 60.23 | 64,302 | +0.36(+0.61%) |
Mar 07, 2011 | 60.91 | 61.01 | 59.46 | 59.87 | 106,219 | -0.79(-1.31%) |
Mar 04, 2011 | 60.96 | 60.96 | 60.23 | 60.66 | 129,952 | -0.23(-0.37%) |
Mar 03, 2011 | 60.32 | 60.98 | 60.32 | 60.89 | 130,194 | +1.15(+1.92%) |
Mar 02, 2011 | 59.08 | 59.99 | 59.08 | 59.74 | 312,821 | +0.50(+0.85%) |
Mar 01, 2011 | 60.73 | 60.73 | 59.09 | 59.24 | 295,009 | -1.19(-1.97%) |
Feb 28, 2011 | 60.81 | 60.81 | 60.05 | 60.43 | 284,895 | +0.06(+0.11%) |
Feb 25, 2011 | 59.59 | 60.38 | 59.59 | 60.37 | 86,579 | +1.17(+1.98%) |
Feb 24, 2011 | 59.06 | 59.49 | 58.56 | 59.19 | 154,691 | +0.16(+0.28%) |
Feb 23, 2011 | 59.54 | 59.78 | 58.32 | 59.03 | 281,879 | -0.58(-0.98%) |
Feb 22, 2011 | 60.64 | 60.89 | 59.49 | 59.61 | 195,506 | -1.65(-2.69%) |
Feb 18, 2011 | 61.44 | 61.48 | 61.02 | 61.26 | 108,160 | -0.05(-0.09%) |
Feb 17, 2011 | 61.10 | 61.44 | 60.98 | 61.31 | 132,029 | +0.13(+0.21%) |
Feb 16, 2011 | 61.10 | 61.29 | 60.97 | 61.19 | 175,687 | +0.52(+0.86%) |
Feb 15, 2011 | 60.86 | 60.92 | 60.53 | 60.67 | 212,222 | -0.38(-0.63%) |
Feb 14, 2011 | 60.74 | 61.06 | 60.72 | 61.05 | 268,975 | +0.39(+0.65%) |
Feb 11, 2011 | 59.99 | 60.70 | 59.84 | 60.66 | 203,097 | +0.50(+0.83%) |
Feb 10, 2011 | 59.42 | 60.20 | 59.29 | 60.16 | 112,466 | +0.48(+0.81%) |
Feb 09, 2011 | 59.80 | 59.98 | 59.44 | 59.68 | 156,608 | -0.23(-0.38%) |
Feb 08, 2011 | 59.78 | 59.91 | 59.49 | 59.90 | 235,527 | +0.22(+0.37%) |
Feb 07, 2011 | 59.69 | 60.09 | 59.57 | 59.69 | 210,795 | +0.29(+0.49%) |
Feb 04, 2011 | 59.08 | 59.41 | 58.91 | 59.39 | 155,014 | +0.39(+0.66%) |
Feb 03, 2011 | 58.70 | 59.07 | 58.34 | 59.00 | 113,731 | +0.34(+0.57%) |
Feb 02, 2011 | 58.65 | 58.96 | 58.46 | 58.67 | 109,870 | -0.06(-0.11%) |
Feb 01, 2011 | 58.28 | 58.91 | 58.28 | 58.73 | 115,544 | +0.83(+1.43%) |
Jan 31, 2011 | 57.46 | 58.07 | 57.42 | 57.90 | 256,480 | +0.66(+1.14%) |
Jan 28, 2011 | 58.31 | 58.44 | 57.06 | 57.25 | 134,977 | -1.03(-1.77%) |
Jan 27, 2011 | 58.05 | 58.38 | 57.97 | 58.28 | 314,875 | +0.21(+0.36%) |
Jan 26, 2011 | 57.51 | 58.14 | 57.47 | 58.07 | 116,813 | +0.76(+1.33%) |
Jan 25, 2011 | 57.31 | 57.32 | 56.83 | 57.30 | 155,810 | -0.19(-0.33%) |
Jan 24, 2011 | 57.10 | 57.56 | 56.96 | 57.49 | 118,348 | +0.48(+0.85%) |
Jan 21, 2011 | 57.49 | 57.63 | 56.93 | 57.01 | 145,570 | -0.09(-0.16%) |
Jan 20, 2011 | 57.38 | 57.38 | 56.63 | 57.10 | 170,020 | -0.53(-0.92%) |
Jan 19, 2011 | 58.58 | 58.58 | 57.46 | 57.63 | 132,346 | -1.00(-1.71%) |
Jan 18, 2011 | 58.20 | 58.63 | 58.17 | 58.63 | 335,098 | +0.38(+0.66%) |
Jan 14, 2011 | 57.72 | 58.26 | 57.67 | 58.25 | 122,387 | +0.36(+0.63%) |
Jan 13, 2011 | 57.91 | 58.02 | 57.72 | 57.88 | 125,801 | +0.02(+0.03%) |
Jan 12, 2011 | 58.00 | 58.00 | 57.48 | 57.87 | 105,238 | +0.44(+0.76%) |
Jan 11, 2011 | 57.51 | 57.55 | 57.24 | 57.43 | 113,467 | +0.34(+0.59%) |
Jan 10, 2011 | 56.67 | 57.18 | 56.35 | 57.09 | 141,329 | +0.16(+0.29%) |
Jan 07, 2011 | 57.27 | 57.27 | 56.33 | 56.93 | 117,273 | -0.09(-0.16%) |
Jan 06, 2011 | 57.36 | 57.36 | 56.86 | 57.02 | 162,113 | -0.18(-0.31%) |
Jan 05, 2011 | 56.70 | 57.27 | 56.56 | 57.20 | 121,505 | +0.35(+0.62%) |
Jan 04, 2011 | 57.67 | 57.67 | 56.48 | 56.85 | 165,233 | -0.50(-0.87%) |
Jan 03, 2011 | 57.31 | 57.67 | 57.17 | 57.35 | 306,049 | +0.65(+1.14%) |
Dec 31, 2010 | 56.90 | 56.91 | 56.63 | 56.70 | 86,850 | -0.24(-0.42%) |
Dec 30, 2010 | 56.89 | 57.11 | 56.86 | 56.94 | 92,397 | +0.03(+0.06%) |
Dec 29, 2010 | 56.77 | 57.01 | 56.77 | 56.90 | 72,890 | +0.25(+0.44%) |
Dec 28, 2010 | 56.99 | 56.99 | 56.58 | 56.66 | 89,751 | -0.13(-0.23%) |
Dec 27, 2010 | 56.83 | 56.84 | 56.36 | 56.79 | 102,909 | -0.06(-0.11%) |
Dec 23, 2010 | 57.02 | 57.02 | 56.75 | 56.85 | 135,180 | -0.12(-0.21%) |
Dec 22, 2010 | 57.17 | 57.17 | 56.84 | 56.97 | 113,214 | -0.05(-0.10%) |
Dec 21, 2010 | 56.86 | 57.04 | 56.69 | 57.03 | 161,198 | +0.44(+0.78%) |
Dec 20, 2010 | 56.55 | 56.67 | 56.20 | 56.58 | 236,640 | +0.12(+0.21%) |
Dec 17, 2010 | 56.34 | 56.55 | 56.11 | 56.46 | 99,992 | +0.24(+0.43%) |
Dec 16, 2010 | 55.82 | 56.22 | 55.49 | 56.22 | 146,946 | +0.51(+0.91%) |
Dec 15, 2010 | 55.88 | 56.44 | 55.60 | 55.71 | 123,431 | -0.15(-0.28%) |
Dec 14, 2010 | 55.95 | 56.15 | 55.71 | 55.87 | 106,986 | +0.01(+0.02%) |
Dec 13, 2010 | 56.43 | 56.43 | 55.81 | 55.86 | 182,784 | -0.15(-0.27%) |
Dec 10, 2010 | 55.76 | 56.06 | 55.52 | 56.01 | 122,326 | +0.45(+0.81%) |
Dec 09, 2010 | 55.91 | 55.91 | 55.32 | 55.56 | 109,492 | +0.14(+0.26%) |
Dec 08, 2010 | 55.66 | 55.74 | 55.16 | 55.41 | 125,602 | -0.10(-0.18%) |
Dec 07, 2010 | 56.30 | 56.30 | 55.48 | 55.51 | 492,094 | -0.09(-0.16%) |
Dec 06, 2010 | 55.45 | 55.68 | 55.32 | 55.60 | 272,722 | +0.06(+0.11%) |
Dec 03, 2010 | 55.02 | 55.62 | 54.99 | 55.54 | 177,245 | +0.38(+0.69%) |
Dec 02, 2010 | 54.54 | 55.19 | 54.52 | 55.16 | 284,357 | +0.72(+1.33%) |
Dec 01, 2010 | 54.19 | 54.52 | 54.11 | 54.44 | 176,784 | +1.13(+2.12%) |
Nov 30, 2010 | 52.98 | 53.55 | 52.93 | 53.30 | 219,774 | -0.28(-0.52%) |
Nov 29, 2010 | 53.47 | 53.70 | 52.90 | 53.58 | 229,405 | -0.06(-0.12%) |
Nov 26, 2010 | 53.55 | 53.85 | 53.46 | 53.65 | 90,045 | -0.34(-0.64%) |
Nov 24, 2010 | 53.27 | 53.99 | 53.99 | 53.99 | 247,221 | +1.15(+2.18%) |
Nov 23, 2010 | 52.79 | 53.00 | 52.53 | 52.84 | 127,784 | -0.72(-1.34%) |
Nov 22, 2010 | 53.02 | 53.56 | 52.89 | 53.56 | 112,336 | +0.37(+0.70%) |
Nov 19, 2010 | 52.65 | 53.21 | 52.51 | 53.18 | 74,694 | +0.49(+0.92%) |
Nov 18, 2010 | 52.51 | 52.92 | 52.48 | 52.70 | 37,291 | +0.84(+1.62%) |
Nov 17, 2010 | 51.70 | 52.05 | 51.55 | 51.86 | 77,349 | +0.27(+0.53%) |
Nov 16, 2010 | 52.05 | 52.15 | 51.28 | 51.58 | 115,159 | -0.82(-1.57%) |
Nov 15, 2010 | 52.73 | 52.83 | 52.36 | 52.41 | 50,530 | +0.09(+0.17%) |
Nov 12, 2010 | 53.01 | 53.07 | 52.15 | 52.32 | 124,812 | -1.00(-1.87%) |
Nov 11, 2010 | 52.66 | 53.42 | 52.54 | 53.31 | 42,593 | +0.10(+0.19%) |
Nov 10, 2010 | 52.92 | 53.21 | 52.42 | 53.21 | 75,539 | +0.42(+0.79%) |
Nov 09, 2010 | 53.39 | 53.51 | 52.59 | 52.80 | 61,080 | -0.37(-0.70%) |
Nov 08, 2010 | 53.02 | 53.19 | 52.78 | 53.17 | 76,249 | +0.10(+0.19%) |
Nov 05, 2010 | 53.05 | 53.12 | 52.74 | 53.07 | 109,173 | +0.31(+0.58%) |
Nov 04, 2010 | 52.55 | 52.79 | 52.41 | 52.76 | 78,279 | +0.92(+1.78%) |
Nov 03, 2010 | 51.78 | 51.84 | 51.16 | 51.84 | 124,339 | +0.07(+0.14%) |
Nov 02, 2010 | 51.69 | 51.81 | 51.45 | 51.76 | 120,243 | +0.52(+1.01%) |
Nov 01, 2010 | 51.61 | 51.77 | 50.94 | 51.25 | 84,912 | -0.01(-0.02%) |
Oct 29, 2010 | 50.83 | 51.30 | 50.83 | 51.26 | 103,349 | +0.34(+0.68%) |
Oct 28, 2010 | 51.42 | 51.42 | 50.71 | 50.91 | 756,254 | -0.09(-0.18%) |
Oct 27, 2010 | 50.62 | 51.01 | 50.36 | 51.00 | 71,407 | +0.30(+0.59%) |
Oct 25, 2010 | 50.67 | 51.19 | 50.62 | 50.71 | 87,802 | +0.35(+0.70%) |
Oct 22, 2010 | 50.12 | 50.35 | 49.91 | 50.35 | 50,894 | +0.34(+0.69%) |
Oct 21, 2010 | 50.16 | 50.49 | 49.56 | 50.01 | 50,961 | +0.10(+0.20%) |
Oct 20, 2010 | 49.55 | 50.09 | 49.47 | 49.91 | 99,244 | +0.61(+1.23%) |
Oct 19, 2010 | 49.63 | 49.93 | 49.05 | 49.30 | 97,718 | -0.99(-1.96%) |
Oct 18, 2010 | 50.33 | 50.33 | 50.05 | 50.29 | 64,344 | +0.05(+0.09%) |
Oct 15, 2010 | 50.63 | 50.63 | 49.80 | 50.24 | 115,859 | +0.19(+0.38%) |
Oct 14, 2010 | 50.28 | 50.41 | 49.80 | 50.05 | 51,060 | -0.38(-0.75%) |
Oct 13, 2010 | 50.40 | 50.67 | 50.23 | 50.43 | 72,278 | +0.44(+0.89%) |
Oct 12, 2010 | 49.62 | 50.11 | 49.15 | 49.99 | 65,040 | +0.26(+0.53%) |
Oct 11, 2010 | 49.75 | 49.92 | 49.62 | 49.73 | 61,631 | +0.05(+0.11%) |
Oct 08, 2010 | 49.67 | 49.82 | 49.10 | 49.67 | 49,123 | +0.51(+1.03%) |
Oct 07, 2010 | 49.44 | 49.47 | 48.82 | 49.17 | 84,844 | -0.02(-0.04%) |
Oct 06, 2010 | 49.69 | 49.70 | 49.00 | 49.18 | 125,546 | -0.56(-1.13%) |
Oct 05, 2010 | 49.09 | 49.85 | 49.09 | 49.75 | 102,966 | +1.15(+2.37%) |
Oct 04, 2010 | 49.12 | 49.16 | 48.29 | 48.60 | 99,233 | -0.53(-1.07%) |
Oct 01, 2010 | 49.12 | 49.42 | 48.79 | 49.12 | 110,792 | +0.14(+0.28%) |
Sep 30, 2010 | 49.48 | 49.66 | 48.64 | 48.99 | 185,252 | -0.14(-0.28%) |
Sep 29, 2010 | 49.08 | 49.27 | 48.88 | 49.12 | 90,152 | +0.01(+0.02%) |
Sep 28, 2010 | 48.90 | 49.18 | 48.22 | 49.11 | 101,385 | +0.36(+0.74%) |
Sep 27, 2010 | 48.89 | 49.01 | 48.65 | 48.75 | 480,231 | -0.13(-0.26%) |
Sep 24, 2010 | 48.37 | 48.93 | 48.37 | 48.88 | 69,566 | +1.10(+2.29%) |
Sep 23, 2010 | 47.59 | 48.29 | 47.49 | 47.78 | 78,967 | -0.15(-0.32%) |
Sep 22, 2010 | 48.24 | 48.57 | 47.78 | 47.93 | 112,958 | -0.34(-0.71%) |
Sep 21, 2010 | 48.54 | 48.62 | 48.14 | 48.28 | 98,670 | -0.27(-0.56%) |
Sep 20, 2010 | 47.89 | 48.60 | 47.83 | 48.55 | 74,054 | +0.86(+1.80%) |
Sep 17, 2010 | 47.69 | 47.87 | 47.45 | 47.69 | 89,742 | +0.04(+0.08%) |
Sep 15, 2010 | 47.31 | 47.70 | 47.15 | 47.65 | 48,274 | +0.18(+0.38%) |
Sep 14, 2010 | 47.34 | 47.72 | 47.18 | 47.47 | 128,948 | +0.00(+0.00%) |
Sep 13, 2010 | 47.39 | 47.52 | 47.22 | 47.47 | 85,384 | +0.71(+1.51%) |
Sep 10, 2010 | 46.60 | 46.87 | 46.52 | 46.77 | 68,779 | +0.25(+0.55%) |
Sep 09, 2010 | 47.06 | 47.06 | 46.35 | 46.51 | 122,887 | +0.05(+0.10%) |
Sep 08, 2010 | 46.21 | 46.66 | 46.21 | 46.47 | 137,543 | +0.37(+0.81%) |
Sep 07, 2010 | 46.44 | 46.47 | 46.05 | 46.10 | 88,497 | -0.55(-1.18%) |
Sep 03, 2010 | 46.73 | 46.84 | 46.30 | 46.65 | 117,237 | +0.62(+1.36%) |
Sep 02, 2010 | 45.33 | 46.07 | 45.33 | 46.02 | 157,889 | +0.72(+1.60%) |
Sep 01, 2010 | 44.43 | 45.34 | 44.41 | 45.30 | 110,639 | +1.58(+3.60%) |
Aug 31, 2010 | 43.69 | 44.08 | 43.41 | 43.72 | 143,405 | -0.16(-0.37%) |
Aug 30, 2010 | 44.38 | 44.57 | 43.89 | 43.89 | 98,809 | -0.65(-1.46%) |
Aug 27, 2010 | 44.54 | 44.58 | 43.24 | 44.54 | 139,188 | +0.92(+2.12%) |
Aug 26, 2010 | 44.18 | 44.31 | 43.58 | 43.62 | 126,823 | -0.31(-0.70%) |
Aug 25, 2010 | 43.39 | 44.06 | 43.03 | 43.92 | 205,580 | +0.19(+0.44%) |
Aug 24, 2010 | 43.95 | 44.11 | 43.46 | 43.73 | 153,517 | -0.82(-1.85%) |
Aug 23, 2010 | 45.24 | 45.38 | 44.56 | 44.56 | 223,685 | -0.42(-0.93%) |
Aug 20, 2010 | 44.71 | 44.97 | 44.34 | 44.97 | 76,228 | +0.13(+0.28%) |
Aug 19, 2010 | 45.25 | 45.54 | 44.68 | 44.85 | 58,397 | -0.64(-1.41%) |
Aug 18, 2010 | 45.35 | 45.71 | 45.05 | 45.49 | 42,120 | +0.14(+0.30%) |
Aug 17, 2010 | 44.97 | 45.70 | 44.92 | 45.35 | 48,729 | +0.81(+1.81%) |
Aug 16, 2010 | 44.14 | 44.74 | 44.14 | 44.55 | 46,372 | +0.02(+0.04%) |
Aug 13, 2010 | 44.53 | 44.82 | 44.53 | 44.53 | 34,498 | -0.19(-0.43%) |
Aug 12, 2010 | 43.84 | 44.88 | 43.76 | 44.72 | 48,945 | -0.14(-0.30%) |
Aug 11, 2010 | 45.57 | 45.57 | 44.77 | 44.86 | 110 | -1.50(-3.24%) |
Aug 10, 2010 | 46.40 | 46.59 | 46.04 | 46.36 | 73,242 | -0.59(-1.25%) |
Aug 09, 2010 | 46.84 | 46.99 | 46.60 | 46.95 | 52,321 | +0.40(+0.86%) |
Aug 06, 2010 | 46.55 | 46.69 | 45.97 | 46.55 | 66,200 | -0.16(-0.34%) |
Aug 05, 2010 | 46.52 | 46.78 | 46.40 | 46.71 | 58,785 | -0.11(-0.24%) |
Aug 04, 2010 | 46.62 | 46.88 | 46.36 | 46.82 | 93,017 | +0.61(+1.31%) |
Aug 03, 2010 | 46.39 | 46.46 | 45.93 | 46.21 | 94,196 | -0.29(-0.62%) |