Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.40 | 56.16 | 55.20 | 55.21 | 27,893 | -0.53(-0.96%) |
Sep 29, 2011 | 56.24 | 56.37 | 54.91 | 55.74 | 50,858 | +0.52(+0.93%) |
Sep 28, 2011 | 56.17 | 56.69 | 55.23 | 55.23 | 27,181 | -1.02(-1.82%) |
Sep 27, 2011 | 56.57 | 56.96 | 55.97 | 56.25 | 45,294 | +0.77(+1.38%) |
Sep 26, 2011 | 55.40 | 55.48 | 54.54 | 55.48 | 34,377 | +0.58(+1.06%) |
Sep 23, 2011 | 54.30 | 55.14 | 54.30 | 54.90 | 82,099 | +0.33(+0.61%) |
Sep 22, 2011 | 54.24 | 55.05 | 53.87 | 54.57 | 230,379 | -1.61(-2.86%) |
Sep 21, 2011 | 57.24 | 57.32 | 56.17 | 56.17 | 3,765 | -0.99(-1.73%) |
Sep 20, 2011 | 56.94 | 57.68 | 56.92 | 57.16 | 21,880 | +0.44(+0.77%) |
Sep 19, 2011 | 56.47 | 56.96 | 56.21 | 56.72 | 26,454 | -0.27(-0.48%) |
Sep 16, 2011 | 57.13 | 57.18 | 56.82 | 56.99 | 12,414 | +0.23(+0.41%) |
Sep 15, 2011 | 56.72 | 56.80 | 56.32 | 56.76 | 7,811 | +0.35(+0.62%) |
Sep 14, 2011 | 56.07 | 56.62 | 55.68 | 56.41 | 9,745 | +0.72(+1.29%) |
Sep 13, 2011 | 55.46 | 55.88 | 55.27 | 55.69 | 35,013 | +0.35(+0.63%) |
Sep 12, 2011 | 54.70 | 55.35 | 54.53 | 55.35 | 57,921 | -0.21(-0.37%) |
Sep 09, 2011 | 56.39 | 56.39 | 55.11 | 55.55 | 7,071 | -1.35(-2.37%) |
Sep 08, 2011 | 57.09 | 57.45 | 56.72 | 56.90 | 9,265 | -0.29(-0.51%) |
Sep 07, 2011 | 56.52 | 57.24 | 56.36 | 57.19 | 15,793 | +1.49(+2.68%) |
Sep 06, 2011 | 54.39 | 55.73 | 54.09 | 55.70 | 29,437 | +0.23(+0.42%) |
Sep 02, 2011 | 55.97 | 56.42 | 55.28 | 55.47 | 25,693 | -1.28(-2.25%) |
Sep 01, 2011 | 57.73 | 57.97 | 56.69 | 56.75 | 28,734 | -0.70(-1.21%) |
Aug 31, 2011 | 57.71 | 57.89 | 56.96 | 57.44 | 20,380 | +0.23(+0.41%) |
Aug 30, 2011 | 56.55 | 57.44 | 56.36 | 57.21 | 21,902 | +0.47(+0.83%) |
Aug 29, 2011 | 55.78 | 56.80 | 55.78 | 56.74 | 10,086 | +1.57(+2.85%) |
Aug 26, 2011 | 53.87 | 55.34 | 53.18 | 55.17 | 7,584 | +0.84(+1.55%) |
Aug 25, 2011 | 55.76 | 55.76 | 54.19 | 54.33 | 16,824 | -1.18(-2.12%) |
Aug 24, 2011 | 54.65 | 55.50 | 54.62 | 55.50 | 11,156 | +0.80(+1.47%) |
Aug 23, 2011 | 53.22 | 54.86 | 53.10 | 54.70 | 21,389 | +1.71(+3.22%) |
Aug 22, 2011 | 54.13 | 54.13 | 52.91 | 52.99 | 25,727 | -0.02(-0.03%) |
Aug 19, 2011 | 52.71 | 53.65 | 52.71 | 53.01 | 37,308 | -0.17(-0.31%) |
Aug 18, 2011 | 53.60 | 54.40 | 52.81 | 53.17 | 112,727 | -2.19(-3.95%) |
Aug 17, 2011 | 55.97 | 56.05 | 54.92 | 55.36 | 19,470 | -0.02(-0.04%) |
Aug 16, 2011 | 55.25 | 55.74 | 54.69 | 55.39 | 26,970 | -0.15(-0.27%) |
Aug 15, 2011 | 54.89 | 55.54 | 54.84 | 55.54 | 15,316 | +1.12(+2.06%) |
Aug 12, 2011 | 54.49 | 54.94 | 54.00 | 54.42 | 16,745 | +0.41(+0.75%) |
Aug 11, 2011 | 52.65 | 54.43 | 52.13 | 54.01 | 35,156 | +2.11(+4.07%) |
Aug 10, 2011 | 52.83 | 53.42 | 51.90 | 51.90 | 56,660 | -1.99(-3.69%) |
Aug 09, 2011 | 53.24 | 53.89 | 50.65 | 53.89 | 39,098 | +2.34(+4.53%) |
Aug 08, 2011 | 52.50 | 53.72 | 51.38 | 51.55 | 96,363 | -2.76(-5.08%) |
Aug 05, 2011 | 54.41 | 54.84 | 52.79 | 54.31 | 46,444 | +0.06(+0.11%) |
Aug 04, 2011 | 56.36 | 56.36 | 54.21 | 54.25 | 198,309 | -2.79(-4.90%) |
Aug 03, 2011 | 56.72 | 57.08 | 55.66 | 57.04 | 55,810 | +0.26(+0.45%) |
Aug 02, 2011 | 58.13 | 58.37 | 56.79 | 56.79 | 298,729 | -1.67(-2.85%) |
Aug 01, 2011 | 59.65 | 59.85 | 57.93 | 58.45 | 120,047 | -0.81(-1.37%) |
Jul 29, 2011 | 59.17 | 59.57 | 58.43 | 59.27 | 46,618 | -0.31(-0.53%) |
Jul 28, 2011 | 59.55 | 60.29 | 59.55 | 59.58 | 146,016 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.49 | 59.56 | 59.61 | 35,777 | -0.86(-1.43%) |
Jul 26, 2011 | 60.94 | 60.94 | 60.43 | 60.48 | 203,025 | -0.46(-0.76%) |
Jul 25, 2011 | 61.28 | 61.44 | 60.91 | 60.94 | 31,123 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.58 | 61.74 | 23,165 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.86 | 61.25 | 61.73 | 26,217 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.87 | 61.00 | 74,296 | -0.44(-0.72%) |
Jul 19, 2011 | 61.07 | 61.53 | 60.98 | 61.44 | 234,168 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.82 | 15,016 | -0.65(-1.05%) |
Jul 15, 2011 | 61.66 | 61.66 | 61.13 | 61.46 | 23,192 | -0.14(-0.23%) |
Jul 14, 2011 | 61.73 | 62.16 | 61.57 | 61.60 | 14,583 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.66 | 13,556 | +0.44(+0.72%) |
Jul 12, 2011 | 60.98 | 61.75 | 60.98 | 61.22 | 27,901 | -0.01(-0.01%) |
Jul 11, 2011 | 61.47 | 61.62 | 61.07 | 61.23 | 16,384 | -0.76(-1.23%) |
Jul 08, 2011 | 61.68 | 61.99 | 61.58 | 61.99 | 31,234 | -0.02(-0.04%) |
Jul 07, 2011 | 62.31 | 62.31 | 61.78 | 62.02 | 59,103 | +0.20(+0.32%) |
Jul 06, 2011 | 61.53 | 61.95 | 61.53 | 61.82 | 302,498 | +0.28(+0.46%) |
Jul 05, 2011 | 61.70 | 61.70 | 61.37 | 61.54 | 179,529 | +0.04(+0.07%) |
Jul 01, 2011 | 60.82 | 61.49 | 60.62 | 61.49 | 22,639 | +0.67(+1.10%) |
Jun 30, 2011 | 60.78 | 60.88 | 60.71 | 60.82 | 24,268 | +0.34(+0.56%) |
Jun 29, 2011 | 60.35 | 60.53 | 60.09 | 60.48 | 11,708 | +0.36(+0.59%) |
Jun 28, 2011 | 59.53 | 60.16 | 59.43 | 60.13 | 16,251 | +0.80(+1.34%) |
Jun 27, 2011 | 59.20 | 59.45 | 58.92 | 59.33 | 27,683 | +0.28(+0.48%) |
Jun 24, 2011 | 59.62 | 59.62 | 58.97 | 59.05 | 18,621 | -0.62(-1.03%) |
Jun 23, 2011 | 59.05 | 59.67 | 58.71 | 59.67 | 36,815 | +0.31(+0.51%) |
Jun 22, 2011 | 59.51 | 59.75 | 59.36 | 59.36 | 41,853 | -0.31(-0.51%) |
Jun 21, 2011 | 59.30 | 59.76 | 59.30 | 59.67 | 26,738 | +0.66(+1.12%) |
Jun 20, 2011 | 58.99 | 59.01 | 58.79 | 59.01 | 32,743 | +0.56(+0.96%) |
Jun 17, 2011 | 59.08 | 59.09 | 58.27 | 58.44 | 10,007 | +0.04(+0.07%) |
Jun 16, 2011 | 58.57 | 58.78 | 58.16 | 58.40 | 6,775 | -0.16(-0.27%) |
Jun 15, 2011 | 58.90 | 59.21 | 58.45 | 58.56 | 25,356 | -0.79(-1.34%) |
Jun 14, 2011 | 59.31 | 59.58 | 59.13 | 59.35 | 80,125 | +0.56(+0.96%) |
Jun 13, 2011 | 58.66 | 59.11 | 58.66 | 58.79 | 12,740 | +0.22(+0.38%) |
Jun 10, 2011 | 59.01 | 59.10 | 58.51 | 58.57 | 35,399 | -0.75(-1.27%) |
Jun 09, 2011 | 58.99 | 59.67 | 58.86 | 59.32 | 63,520 | +0.39(+0.66%) |
Jun 08, 2011 | 59.08 | 59.20 | 58.71 | 58.93 | 10,047 | -0.22(-0.37%) |
Jun 07, 2011 | 58.83 | 59.39 | 58.81 | 59.15 | 22,028 | +0.52(+0.89%) |
Jun 06, 2011 | 59.07 | 59.14 | 58.58 | 58.63 | 36,596 | -0.53(-0.89%) |
Jun 03, 2011 | 59.48 | 59.49 | 59.08 | 59.16 | 65,825 | -0.09(-0.15%) |
May 24, 2011 | 59.69 | 59.74 | 59.25 | 59.25 | 200,475 | -0.17(-0.29%) |
May 23, 2011 | 59.83 | 59.83 | 59.15 | 59.43 | 57,387 | -0.58(-0.96%) |
May 20, 2011 | 60.17 | 60.35 | 59.85 | 60.00 | 11,880 | -0.30(-0.50%) |
May 19, 2011 | 60.66 | 60.66 | 59.90 | 60.30 | 82,136 | -0.16(-0.26%) |
May 18, 2011 | 60.13 | 60.49 | 60.08 | 60.46 | 12,591 | +0.38(+0.63%) |
May 17, 2011 | 60.14 | 60.14 | 59.66 | 60.08 | 45,268 | -0.11(-0.18%) |
May 16, 2011 | 60.26 | 60.72 | 60.17 | 60.19 | 151,661 | -0.25(-0.41%) |
May 13, 2011 | 60.92 | 60.92 | 60.18 | 60.43 | 45,811 | -0.40(-0.67%) |
May 12, 2011 | 59.76 | 60.90 | 59.68 | 60.84 | 23,758 | +0.83(+1.38%) |
May 11, 2011 | 60.24 | 60.38 | 59.78 | 60.01 | 33,626 | -0.31(-0.51%) |
May 10, 2011 | 60.02 | 60.35 | 59.85 | 60.32 | 81,507 | +0.47(+0.79%) |
May 09, 2011 | 59.50 | 59.96 | 59.41 | 59.85 | 56,338 | +0.45(+0.75%) |
May 06, 2011 | 59.50 | 59.69 | 59.30 | 59.40 | 21,076 | +0.54(+0.91%) |
May 05, 2011 | 58.72 | 59.30 | 58.60 | 58.86 | 24,820 | -0.28(-0.47%) |
May 04, 2011 | 59.45 | 59.45 | 58.79 | 59.15 | 28,359 | -0.26(-0.43%) |
May 03, 2011 | 59.76 | 59.76 | 59.11 | 59.40 | 94,027 | -0.40(-0.66%) |
May 02, 2011 | 59.83 | 59.83 | 59.74 | 59.80 | 73,548 | +0.33(+0.56%) |
Apr 29, 2011 | 59.89 | 59.89 | 59.46 | 59.47 | 17,895 | -0.13(-0.22%) |
Apr 28, 2011 | 59.39 | 59.61 | 59.33 | 59.60 | 11,096 | +0.16(+0.26%) |
Apr 27, 2011 | 58.68 | 59.47 | 58.63 | 59.44 | 33,678 | +0.83(+1.42%) |
Apr 26, 2011 | 58.37 | 58.70 | 58.32 | 58.61 | 81,528 | +0.60(+1.04%) |
Apr 25, 2011 | 57.88 | 58.00 | 57.67 | 58.00 | 10,583 | -0.08(-0.15%) |
Apr 21, 2011 | 58.23 | 58.23 | 57.82 | 58.09 | 13,050 | +0.02(+0.03%) |
Apr 20, 2011 | 58.18 | 58.18 | 57.92 | 58.07 | 160,514 | +0.63(+1.09%) |
Apr 19, 2011 | 57.55 | 57.60 | 57.06 | 57.44 | 59,173 | +0.22(+0.39%) |
Apr 18, 2011 | 57.50 | 57.50 | 56.87 | 57.22 | 21,543 | -0.69(-1.20%) |
Apr 15, 2011 | 57.50 | 57.91 | 57.49 | 57.91 | 29,079 | +0.65(+1.14%) |
Apr 14, 2011 | 56.76 | 57.31 | 56.75 | 57.26 | 27,394 | +0.31(+0.55%) |
Apr 13, 2011 | 56.97 | 57.01 | 56.72 | 56.95 | 23,417 | +0.10(+0.17%) |
Apr 12, 2011 | 56.89 | 56.98 | 56.74 | 56.85 | 252,434 | -0.08(-0.15%) |
Apr 11, 2011 | 56.78 | 57.14 | 56.78 | 56.93 | 139,136 | +0.31(+0.55%) |
Apr 08, 2011 | 56.68 | 56.82 | 56.62 | 56.62 | 6,559 | +0.13(+0.23%) |
Apr 07, 2011 | 56.59 | 56.59 | 56.35 | 56.49 | 31,906 | -0.05(-0.09%) |
Apr 06, 2011 | 56.55 | 56.71 | 56.48 | 56.54 | 145,719 | +0.22(+0.40%) |
Apr 05, 2011 | 55.68 | 56.40 | 55.68 | 56.31 | 8,569 | +0.58(+1.04%) |
Apr 04, 2011 | 55.44 | 55.88 | 55.44 | 55.73 | 11,687 | +0.40(+0.72%) |
Apr 01, 2011 | 55.16 | 55.36 | 54.91 | 55.34 | 9,723 | +0.50(+0.92%) |
Mar 31, 2011 | 54.64 | 54.96 | 54.64 | 54.83 | 9,022 | -0.03(-0.05%) |
Mar 30, 2011 | 54.08 | 55.00 | 54.08 | 54.86 | 24,690 | +1.19(+2.22%) |
Mar 29, 2011 | 53.09 | 53.70 | 53.09 | 53.67 | 5,314 | +0.45(+0.84%) |
Mar 28, 2011 | 53.44 | 53.47 | 53.22 | 53.22 | 6,693 | -0.21(-0.40%) |
Mar 25, 2011 | 53.15 | 53.70 | 53.11 | 53.44 | 56,175 | +0.34(+0.63%) |
Mar 24, 2011 | 52.78 | 53.18 | 52.59 | 53.10 | 6,633 | +0.54(+1.02%) |
Mar 23, 2011 | 52.20 | 52.63 | 52.11 | 52.56 | 2,823 | +0.02(+0.04%) |
Mar 22, 2011 | 52.62 | 52.66 | 52.48 | 52.54 | 3,815 | +0.05(+0.09%) |
Mar 21, 2011 | 52.54 | 52.64 | 52.50 | 52.50 | 8,943 | +0.38(+0.73%) |
Mar 18, 2011 | 52.38 | 52.38 | 51.96 | 52.12 | 6,208 | +0.24(+0.47%) |
Mar 17, 2011 | 52.07 | 52.07 | 51.66 | 51.87 | 10,678 | +0.53(+1.04%) |
Mar 16, 2011 | 52.01 | 52.13 | 51.18 | 51.34 | 12,557 | -0.89(-1.70%) |
Mar 15, 2011 | 52.19 | 52.39 | 52.16 | 52.23 | 10,696 | -0.56(-1.06%) |
Mar 14, 2011 | 52.95 | 53.21 | 52.68 | 52.79 | 6,824 | -0.40(-0.76%) |
Mar 11, 2011 | 52.70 | 53.30 | 52.70 | 53.19 | 18,864 | +0.20(+0.37%) |
Mar 10, 2011 | 53.47 | 53.47 | 52.94 | 52.99 | 11,526 | -0.66(-1.24%) |
Mar 09, 2011 | 53.55 | 53.75 | 53.45 | 53.66 | 8,566 | +0.06(+0.12%) |
Mar 08, 2011 | 52.90 | 53.70 | 52.89 | 53.59 | 11,210 | +0.64(+1.21%) |
Mar 07, 2011 | 53.55 | 53.55 | 52.56 | 52.95 | 6,427 | -0.36(-0.67%) |
Mar 04, 2011 | 53.59 | 53.61 | 53.03 | 53.31 | 17,708 | -0.28(-0.52%) |
Mar 03, 2011 | 53.12 | 53.61 | 53.06 | 53.59 | 14,060 | +0.87(+1.66%) |
Mar 02, 2011 | 52.32 | 52.78 | 52.32 | 52.71 | 3,952 | +0.12(+0.24%) |
Mar 01, 2011 | 53.23 | 53.23 | 52.51 | 52.59 | 6,675 | -0.45(-0.85%) |
Feb 28, 2011 | 52.36 | 53.21 | 52.36 | 53.04 | 12,099 | +0.71(+1.36%) |
Feb 25, 2011 | 51.96 | 52.33 | 51.89 | 52.33 | 102,704 | +0.62(+1.19%) |
Feb 24, 2011 | 51.73 | 51.82 | 51.47 | 51.71 | 17,754 | -0.32(-0.62%) |
Feb 23, 2011 | 52.60 | 52.60 | 52.01 | 52.03 | 17,880 | -0.63(-1.19%) |
Feb 22, 2011 | 53.24 | 53.24 | 52.52 | 52.66 | 23,065 | -0.82(-1.53%) |
Feb 18, 2011 | 53.71 | 53.89 | 53.44 | 53.48 | 28,284 | -0.28(-0.53%) |
Feb 17, 2011 | 53.36 | 53.76 | 53.36 | 53.76 | 10,084 | +0.22(+0.42%) |
Feb 16, 2011 | 53.36 | 53.63 | 53.36 | 53.54 | 12,116 | +0.36(+0.68%) |
Feb 15, 2011 | 53.04 | 53.24 | 53.02 | 53.17 | 13,976 | +0.04(+0.07%) |
Feb 14, 2011 | 53.24 | 53.24 | 52.94 | 53.14 | 18,324 | +0.18(+0.34%) |
Feb 11, 2011 | 52.81 | 52.98 | 52.65 | 52.96 | 4,607 | +0.06(+0.11%) |
Feb 10, 2011 | 52.70 | 53.04 | 52.70 | 52.90 | 9,414 | +0.03(+0.06%) |
Feb 09, 2011 | 52.85 | 52.92 | 52.73 | 52.87 | 5,274 | -0.06(-0.11%) |
Feb 08, 2011 | 52.80 | 52.93 | 52.76 | 52.93 | 10,342 | -0.02(-0.03%) |
Feb 07, 2011 | 53.06 | 53.21 | 52.87 | 52.94 | 17,456 | -0.03(-0.06%) |
Feb 04, 2011 | 52.86 | 53.02 | 52.72 | 52.98 | 16,100 | +0.11(+0.21%) |
Feb 03, 2011 | 52.53 | 52.87 | 52.19 | 52.87 | 16,412 | +0.30(+0.58%) |
Feb 02, 2011 | 52.61 | 52.64 | 52.51 | 52.56 | 8,577 | -0.24(-0.46%) |
Feb 01, 2011 | 52.46 | 52.93 | 52.42 | 52.81 | 15,098 | +0.75(+1.45%) |
Jan 31, 2011 | 51.98 | 52.26 | 51.87 | 52.05 | 19,174 | +0.13(+0.26%) |
Jan 28, 2011 | 53.06 | 53.06 | 51.88 | 51.92 | 27,579 | -1.19(-2.24%) |
Jan 27, 2011 | 53.10 | 53.14 | 52.91 | 53.11 | 7,374 | +0.04(+0.08%) |
Jan 26, 2011 | 52.94 | 53.20 | 52.94 | 53.07 | 18,283 | +0.21(+0.40%) |
Jan 25, 2011 | 52.71 | 52.88 | 52.60 | 52.85 | 15,364 | +0.00(+0.00%) |
Jan 24, 2011 | 52.66 | 52.94 | 52.66 | 52.85 | 4,865 | +0.24(+0.45%) |
Jan 21, 2011 | 53.18 | 53.18 | 52.62 | 52.62 | 10,906 | -0.22(-0.42%) |
Jan 20, 2011 | 52.78 | 52.90 | 52.62 | 52.84 | 14,303 | +0.10(+0.19%) |
Jan 19, 2011 | 53.57 | 53.57 | 52.70 | 52.74 | 13,957 | -0.80(-1.49%) |
Jan 18, 2011 | 53.27 | 53.57 | 53.27 | 53.54 | 13,630 | +0.21(+0.39%) |
Jan 14, 2011 | 53.33 | 53.35 | 53.17 | 53.33 | 6,999 | -0.07(-0.12%) |
Jan 13, 2011 | 53.53 | 53.53 | 53.27 | 53.40 | 14,958 | -0.23(-0.44%) |
Jan 12, 2011 | 53.54 | 53.76 | 53.54 | 53.63 | 4,751 | +0.18(+0.33%) |
Jan 11, 2011 | 53.43 | 53.56 | 53.36 | 53.45 | 16,865 | +0.05(+0.09%) |
Jan 10, 2011 | 53.19 | 53.41 | 53.07 | 53.41 | 18,603 | -0.03(-0.05%) |
Jan 07, 2011 | 53.50 | 53.53 | 53.03 | 53.43 | 8,569 | +0.01(+0.01%) |
Jan 06, 2011 | 53.52 | 53.52 | 53.23 | 53.43 | 78,993 | +0.15(+0.29%) |
Jan 05, 2011 | 52.75 | 53.30 | 52.75 | 53.27 | 13,801 | +0.23(+0.43%) |
Jan 04, 2011 | 53.49 | 53.49 | 52.80 | 53.04 | 21,865 | -0.15(-0.28%) |
Jan 03, 2011 | 53.05 | 53.46 | 53.03 | 53.19 | 34,623 | +0.45(+0.86%) |
Dec 31, 2010 | 52.73 | 52.83 | 52.64 | 52.74 | 21,950 | -0.06(-0.11%) |
Dec 30, 2010 | 52.91 | 53.04 | 52.79 | 52.80 | 18,526 | -0.22(-0.42%) |
Dec 29, 2010 | 53.10 | 53.13 | 52.99 | 53.02 | 10,122 | -0.06(-0.12%) |
Dec 28, 2010 | 53.29 | 53.29 | 53.03 | 53.08 | 9,116 | -0.14(-0.26%) |
Dec 27, 2010 | 53.27 | 53.30 | 52.93 | 53.22 | 17,955 | -0.05(-0.09%) |
Dec 23, 2010 | 53.19 | 53.42 | 53.19 | 53.27 | 6,427 | +0.05(+0.09%) |
Dec 22, 2010 | 53.54 | 53.54 | 53.21 | 53.22 | 7,406 | -0.07(-0.13%) |
Dec 21, 2010 | 53.40 | 53.40 | 53.27 | 53.28 | 17,523 | +0.02(+0.03%) |
Dec 20, 2010 | 53.19 | 53.41 | 53.05 | 53.27 | 5,887 | +0.13(+0.25%) |
Dec 17, 2010 | 53.31 | 53.31 | 52.96 | 53.14 | 10,632 | -0.10(-0.18%) |
Dec 16, 2010 | 52.76 | 53.26 | 52.67 | 53.23 | 17,622 | +0.50(+0.95%) |
Dec 15, 2010 | 52.44 | 52.94 | 52.44 | 52.73 | 31,143 | +0.23(+0.45%) |
Dec 14, 2010 | 52.20 | 52.55 | 52.19 | 52.50 | 14,652 | +0.58(+1.11%) |
Dec 13, 2010 | 52.25 | 52.25 | 51.91 | 51.92 | 28,224 | -0.12(-0.24%) |
Dec 10, 2010 | 51.69 | 52.12 | 51.59 | 52.05 | 21,568 | +0.50(+0.97%) |
Dec 09, 2010 | 51.53 | 51.61 | 51.43 | 51.54 | 15,729 | +0.11(+0.21%) |
Dec 08, 2010 | 51.44 | 51.64 | 51.27 | 51.44 | 30,017 | +0.04(+0.08%) |
Dec 07, 2010 | 51.48 | 51.64 | 51.30 | 51.39 | 51,702 | +0.15(+0.28%) |
Dec 06, 2010 | 51.19 | 51.36 | 51.17 | 51.25 | 18,368 | +0.00(+0.00%) |
Dec 03, 2010 | 50.72 | 51.27 | 50.72 | 51.25 | 18,699 | +0.29(+0.56%) |
Dec 02, 2010 | 50.76 | 50.98 | 50.76 | 50.96 | 24,080 | +0.25(+0.48%) |
Dec 01, 2010 | 50.69 | 50.82 | 50.60 | 50.72 | 64,711 | +0.69(+1.38%) |
Nov 30, 2010 | 50.00 | 50.32 | 49.88 | 50.03 | 30,507 | -0.52(-1.04%) |
Nov 29, 2010 | 50.32 | 50.61 | 50.00 | 50.55 | 37,945 | -0.11(-0.23%) |
Nov 26, 2010 | 50.91 | 50.91 | 50.63 | 50.67 | 8,919 | -0.17(-0.32%) |
Nov 24, 2010 | 50.80 | 50.83 | 50.83 | 50.83 | 67,669 | +0.46(+0.91%) |
Nov 23, 2010 | 50.54 | 50.54 | 50.30 | 50.37 | 9,684 | -0.54(-1.06%) |
Nov 22, 2010 | 50.95 | 51.00 | 50.67 | 50.91 | 23,721 | -0.01(-0.02%) |
Nov 19, 2010 | 50.86 | 50.92 | 50.66 | 50.92 | 13,484 | -0.05(-0.10%) |
Nov 18, 2010 | 50.69 | 51.09 | 50.69 | 50.97 | 12,360 | +0.68(+1.35%) |
Nov 17, 2010 | 50.28 | 50.36 | 50.22 | 50.29 | 104,889 | +0.16(+0.33%) |
Nov 16, 2010 | 50.40 | 50.53 | 50.00 | 50.13 | 15,804 | -0.65(-1.28%) |
Nov 15, 2010 | 50.86 | 51.05 | 50.77 | 50.77 | 15,753 | +0.19(+0.37%) |
Nov 12, 2010 | 50.97 | 50.97 | 50.57 | 50.59 | 92,485 | -0.46(-0.91%) |
Nov 11, 2010 | 50.91 | 51.13 | 50.90 | 51.05 | 9,181 | -0.15(-0.29%) |
Nov 10, 2010 | 51.36 | 51.36 | 50.75 | 51.20 | 12,637 | +0.11(+0.21%) |
Nov 09, 2010 | 51.64 | 51.64 | 51.04 | 51.09 | 16,093 | -0.45(-0.88%) |
Nov 08, 2010 | 51.85 | 51.85 | 51.54 | 51.54 | 12,882 | -0.43(-0.84%) |
Nov 05, 2010 | 52.46 | 52.46 | 51.78 | 51.98 | 12,614 | -0.54(-1.02%) |
Nov 04, 2010 | 52.47 | 52.68 | 52.32 | 52.51 | 9,784 | +0.49(+0.95%) |
Nov 03, 2010 | 52.21 | 52.21 | 51.82 | 52.02 | 10,717 | -0.06(-0.11%) |
Nov 02, 2010 | 52.19 | 52.29 | 52.08 | 52.08 | 7,113 | +0.30(+0.59%) |
Nov 01, 2010 | 52.21 | 52.44 | 51.59 | 51.77 | 56,949 | -0.20(-0.38%) |
Oct 29, 2010 | 51.93 | 52.10 | 51.85 | 51.97 | 19,595 | -0.11(-0.22%) |
Oct 28, 2010 | 52.18 | 52.18 | 51.85 | 52.09 | 17,889 | +0.17(+0.33%) |
Oct 27, 2010 | 51.76 | 52.02 | 51.48 | 51.91 | 7,216 | -0.22(-0.42%) |
Oct 25, 2010 | 52.25 | 52.50 | 52.14 | 52.14 | 13,523 | +0.21(+0.39%) |
Oct 22, 2010 | 51.70 | 52.25 | 51.70 | 51.93 | 9,381 | -0.07(-0.14%) |
Oct 21, 2010 | 52.16 | 52.44 | 51.60 | 52.00 | 15,459 | -0.03(-0.05%) |
Oct 20, 2010 | 51.99 | 52.19 | 51.45 | 52.03 | 7,407 | +0.25(+0.49%) |
Oct 19, 2010 | 52.16 | 52.41 | 51.68 | 51.78 | 9,531 | -1.01(-1.92%) |
Oct 18, 2010 | 52.61 | 52.79 | 52.54 | 52.79 | 6,606 | +0.24(+0.47%) |
Oct 15, 2010 | 52.50 | 52.66 | 52.43 | 52.55 | 5,765 | +0.10(+0.19%) |
Oct 14, 2010 | 52.52 | 52.61 | 52.30 | 52.45 | 38,136 | -0.06(-0.11%) |
Oct 13, 2010 | 52.26 | 52.69 | 52.22 | 52.50 | 21,995 | +0.45(+0.87%) |
Oct 12, 2010 | 51.27 | 52.05 | 51.27 | 52.05 | 14,101 | +0.86(+1.68%) |
Oct 11, 2010 | 51.23 | 51.37 | 51.19 | 51.19 | 7,169 | -0.01(-0.02%) |
Oct 08, 2010 | 51.20 | 51.34 | 50.90 | 51.20 | 11,853 | +0.21(+0.42%) |
Oct 07, 2010 | 51.02 | 51.12 | 50.82 | 50.99 | 4,282 | +0.19(+0.37%) |
Oct 06, 2010 | 50.75 | 50.95 | 50.67 | 50.80 | 29,065 | -0.07(-0.15%) |
Oct 05, 2010 | 50.40 | 50.95 | 50.27 | 50.87 | 6,398 | +1.08(+2.17%) |
Oct 04, 2010 | 50.04 | 50.29 | 49.67 | 49.79 | 7,412 | -0.41(-0.82%) |