Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 46.23 | 46.50 | 46.20 | 46.41 | 9,359 | +0.83(+1.83%) |
Jul 30, 2010 | 45.58 | 45.72 | 44.89 | 45.58 | 11,547 | +0.20(+0.45%) |
Jul 29, 2010 | 45.74 | 45.86 | 44.95 | 45.37 | 24,714 | -0.11(-0.25%) |
Jul 28, 2010 | 46.02 | 46.02 | 45.46 | 45.49 | 6,609 | -0.88(-1.90%) |
Jul 27, 2010 | 46.33 | 46.56 | 46.16 | 46.37 | 347,998 | +0.05(+0.11%) |
Jul 26, 2010 | 45.63 | 46.33 | 45.63 | 46.32 | 26,907 | +0.72(+1.58%) |
Jul 23, 2010 | 45.35 | 45.60 | 45.18 | 45.60 | 9,629 | +0.05(+0.11%) |
Jul 22, 2010 | 45.61 | 45.77 | 45.39 | 45.55 | 10,718 | +0.65(+1.44%) |
Jul 21, 2010 | 45.68 | 45.68 | 44.82 | 44.91 | 15,285 | -0.47(-1.03%) |
Jul 20, 2010 | 44.79 | 45.40 | 44.51 | 45.37 | 11,288 | -0.02(-0.04%) |
Jul 19, 2010 | 45.27 | 45.49 | 45.20 | 45.39 | 105,824 | +0.14(+0.31%) |
Jul 16, 2010 | 45.25 | 46.18 | 45.18 | 45.25 | 28,224 | -1.10(-2.36%) |
Jul 15, 2010 | 46.47 | 46.71 | 46.18 | 46.34 | 164,930 | -0.07(-0.14%) |
Jul 14, 2010 | 46.40 | 46.49 | 46.09 | 46.41 | 17,944 | -0.10(-0.21%) |
Jul 13, 2010 | 46.29 | 46.61 | 46.29 | 46.51 | 17,109 | +0.65(+1.43%) |
Jul 12, 2010 | 45.84 | 45.91 | 45.67 | 45.85 | 8,962 | -0.25(-0.55%) |
Jul 09, 2010 | 46.11 | 46.11 | 45.80 | 46.11 | 12,245 | +0.23(+0.50%) |
Jul 08, 2010 | 45.76 | 45.94 | 45.48 | 45.88 | 19,374 | +0.53(+1.17%) |
Jul 07, 2010 | 44.41 | 45.38 | 44.16 | 45.35 | 17,879 | +1.04(+2.34%) |
Jul 06, 2010 | 44.42 | 44.98 | 44.07 | 44.31 | 17,743 | -0.07(-0.17%) |
Jul 02, 2010 | 44.38 | 44.70 | 44.10 | 44.38 | 9,033 | +0.23(+0.52%) |
Jul 01, 2010 | 44.64 | 44.64 | 43.44 | 44.15 | 196,706 | -0.56(-1.26%) |
Jun 30, 2010 | 44.71 | 45.22 | 44.58 | 44.72 | 111,721 | -0.22(-0.48%) |
Jun 29, 2010 | 45.26 | 45.37 | 44.73 | 44.93 | 224,626 | -0.99(-2.16%) |
Jun 25, 2010 | 45.93 | 45.93 | 45.14 | 45.93 | 24,769 | +0.59(+1.30%) |
Jun 24, 2010 | 45.43 | 45.61 | 45.22 | 45.34 | 24,904 | -0.22(-0.48%) |
Jun 23, 2010 | 45.84 | 45.84 | 45.39 | 45.56 | 18,872 | -0.21(-0.46%) |
Jun 22, 2010 | 46.15 | 46.63 | 45.74 | 45.77 | 29,019 | -0.21(-0.46%) |
Jun 21, 2010 | 46.79 | 46.79 | 45.90 | 45.98 | 23,135 | -0.36(-0.77%) |
Jun 18, 2010 | 46.34 | 46.64 | 46.18 | 46.34 | 12,993 | -0.15(-0.33%) |
Jun 17, 2010 | 46.55 | 46.55 | 45.99 | 46.49 | 21,853 | +0.02(+0.05%) |
Jun 16, 2010 | 46.35 | 46.59 | 46.25 | 46.47 | 16,949 | -0.05(-0.11%) |
Jun 15, 2010 | 45.85 | 46.53 | 45.85 | 46.52 | 12,821 | +0.85(+1.85%) |
Jun 14, 2010 | 45.96 | 46.15 | 45.67 | 45.67 | 9,925 | +0.03(+0.07%) |
Jun 11, 2010 | 44.87 | 45.64 | 44.87 | 45.64 | 12,256 | +0.65(+1.45%) |
Jun 10, 2010 | 44.57 | 45.02 | 44.46 | 44.99 | 12,315 | +1.06(+2.41%) |
Jun 09, 2010 | 44.03 | 44.52 | 43.78 | 43.93 | 36,640 | +0.07(+0.15%) |
Jun 08, 2010 | 44.10 | 44.10 | 43.35 | 43.86 | 26,975 | -0.15(-0.33%) |
Jun 07, 2010 | 44.66 | 44.90 | 44.01 | 44.01 | 29,620 | -0.18(-0.42%) |
Jun 04, 2010 | 44.20 | 45.34 | 44.18 | 44.20 | 16,588 | -1.58(-3.45%) |
Jun 03, 2010 | 45.49 | 45.78 | 45.35 | 45.78 | 85,384 | +0.54(+1.18%) |
Jun 02, 2010 | 44.60 | 45.24 | 44.34 | 45.24 | 10,340 | +0.84(+1.89%) |
Jun 01, 2010 | 44.69 | 45.30 | 44.38 | 44.40 | 56,832 | -0.79(-1.75%) |
May 28, 2010 | 45.19 | 45.47 | 44.77 | 45.19 | 47,388 | +0.09(+0.20%) |
May 27, 2010 | 44.95 | 45.11 | 44.69 | 45.10 | 52,190 | +0.94(+2.14%) |
May 26, 2010 | 44.43 | 44.95 | 44.05 | 44.16 | 61,384 | +0.13(+0.30%) |
May 25, 2010 | 43.30 | 44.03 | 42.72 | 44.03 | 53,929 | -0.09(-0.20%) |
May 24, 2010 | 44.30 | 44.56 | 44.11 | 44.12 | 7,242 | -0.16(-0.37%) |
May 21, 2010 | 43.34 | 44.45 | 43.30 | 44.28 | 79,775 | +0.12(+0.28%) |
May 20, 2010 | 44.38 | 44.91 | 44.16 | 44.16 | 47,342 | -1.61(-3.52%) |
May 19, 2010 | 45.61 | 46.05 | 45.39 | 45.77 | 51,146 | -0.10(-0.21%) |
May 18, 2010 | 46.45 | 46.70 | 45.85 | 45.87 | 29,297 | -0.38(-0.83%) |
May 17, 2010 | 46.15 | 46.49 | 45.52 | 46.25 | 91,566 | +0.08(+0.18%) |
May 14, 2010 | 46.17 | 46.88 | 45.92 | 46.17 | 28,957 | -1.02(-2.16%) |
May 13, 2010 | 47.78 | 47.78 | 47.12 | 47.19 | 30,996 | -0.67(-1.39%) |
May 12, 2010 | 47.36 | 47.85 | 47.36 | 47.85 | 18,900 | +0.49(+1.03%) |
May 11, 2010 | 47.49 | 47.79 | 47.36 | 47.36 | 31,924 | +0.34(+0.73%) |
May 10, 2010 | 47.05 | 47.07 | 46.69 | 47.02 | 56,253 | +1.25(+2.74%) |
May 07, 2010 | 46.20 | 46.67 | 45.31 | 45.77 | 97,437 | -0.85(-1.83%) |
May 06, 2010 | 48.07 | 104.51 | 0.0814 | 46.62 | 95,403 | -1.10(-2.31%) |
May 05, 2010 | 48.05 | 48.24 | 47.72 | 47.72 | 19,566 | -0.59(-1.23%) |
May 04, 2010 | 48.15 | 48.66 | 48.15 | 48.32 | 24,133 | -0.07(-0.15%) |
May 03, 2010 | 48.17 | 48.57 | 48.06 | 48.39 | 56,414 | +0.48(+1.00%) |
Apr 30, 2010 | 48.23 | 48.65 | 47.91 | 47.91 | 41,308 | -0.33(-0.69%) |
Apr 29, 2010 | 47.63 | 48.34 | 47.57 | 48.24 | 362,267 | +0.85(+1.80%) |
Apr 28, 2010 | 47.32 | 47.51 | 47.08 | 47.39 | 52,975 | +0.19(+0.40%) |
Apr 27, 2010 | 47.76 | 48.19 | 47.15 | 47.20 | 78,737 | -0.78(-1.62%) |
Apr 26, 2010 | 48.40 | 48.47 | 47.98 | 47.98 | 44,324 | -0.32(-0.66%) |
Apr 23, 2010 | 47.75 | 48.32 | 47.62 | 48.30 | 28,449 | +0.47(+0.99%) |
Apr 22, 2010 | 48.22 | 48.22 | 47.46 | 47.83 | 79,157 | -0.63(-1.31%) |
Apr 21, 2010 | 49.20 | 49.20 | 48.21 | 48.46 | 32,638 | -0.67(-1.36%) |
Apr 20, 2010 | 48.85 | 49.13 | 48.78 | 49.13 | 46,538 | +0.35(+0.72%) |
Apr 19, 2010 | 48.49 | 48.81 | 48.43 | 48.78 | 26,005 | +0.09(+0.18%) |
Apr 16, 2010 | 48.97 | 49.17 | 48.43 | 48.69 | 22,813 | -0.46(-0.94%) |
Apr 15, 2010 | 48.84 | 49.20 | 48.84 | 49.15 | 213,528 | +0.20(+0.42%) |
Apr 14, 2010 | 48.70 | 48.95 | 48.59 | 48.95 | 34,759 | +0.18(+0.37%) |
Apr 13, 2010 | 48.55 | 48.81 | 48.46 | 48.77 | 51,728 | +0.09(+0.18%) |
Apr 12, 2010 | 48.60 | 48.76 | 48.60 | 48.68 | 30,072 | +0.02(+0.03%) |
Apr 09, 2010 | 48.70 | 48.72 | 48.45 | 48.67 | 108,231 | +0.15(+0.32%) |
Apr 08, 2010 | 48.49 | 48.58 | 48.27 | 48.51 | 314,079 | -0.20(-0.42%) |
Apr 07, 2010 | 48.90 | 48.90 | 48.44 | 48.72 | 43,136 | -0.20(-0.42%) |
Apr 06, 2010 | 48.80 | 49.08 | 48.78 | 48.92 | 19,090 | -0.10(-0.20%) |
Apr 05, 2010 | 49.00 | 49.20 | 48.78 | 49.02 | 50,276 | +0.20(+0.40%) |