Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 57.62 | 57.91 | 57.62 | 57.75 | 22,827 | +0.03(+0.04%) |
Mar 30, 2011 | 57.47 | 57.95 | 57.47 | 57.73 | 56,325 | +0.49(+0.86%) |
Mar 29, 2011 | 56.88 | 57.24 | 56.80 | 57.23 | 35,103 | +0.39(+0.69%) |
Mar 28, 2011 | 56.96 | 56.96 | 56.83 | 56.84 | 24,949 | -0.01(-0.01%) |
Mar 25, 2011 | 56.81 | 57.09 | 56.67 | 56.85 | 28,435 | +0.16(+0.29%) |
Mar 24, 2011 | 56.34 | 56.73 | 56.17 | 56.69 | 17,862 | +0.65(+1.16%) |
Mar 23, 2011 | 55.95 | 56.14 | 55.65 | 56.04 | 38,485 | -0.08(-0.13%) |
Mar 22, 2011 | 56.39 | 56.39 | 56.08 | 56.11 | 37,392 | -0.02(-0.03%) |
Mar 21, 2011 | 56.24 | 56.29 | 56.04 | 56.13 | 39,488 | +0.32(+0.57%) |
Mar 18, 2011 | 56.11 | 56.11 | 55.59 | 55.81 | 31,724 | +0.32(+0.57%) |
Mar 17, 2011 | 55.67 | 55.67 | 55.21 | 55.50 | 32,847 | +0.59(+1.08%) |
Mar 16, 2011 | 55.65 | 55.66 | 54.66 | 54.90 | 48,860 | -0.91(-1.63%) |
Mar 15, 2011 | 55.69 | 56.07 | 55.64 | 55.81 | 171,099 | -0.67(-1.19%) |
Mar 14, 2011 | 56.36 | 56.76 | 56.21 | 56.49 | 180,529 | -0.29(-0.51%) |
Mar 11, 2011 | 56.31 | 56.86 | 56.31 | 56.77 | 26,151 | +0.23(+0.41%) |
Mar 10, 2011 | 57.15 | 57.15 | 56.52 | 56.54 | 70,862 | -0.85(-1.48%) |
Mar 09, 2011 | 57.14 | 57.50 | 57.14 | 57.39 | 65,241 | +0.07(+0.13%) |
Mar 08, 2011 | 56.94 | 57.46 | 56.79 | 57.32 | 26,878 | +0.41(+0.72%) |
Mar 07, 2011 | 57.55 | 57.55 | 56.65 | 56.91 | 46,648 | -0.49(-0.86%) |
Mar 04, 2011 | 57.56 | 57.56 | 57.04 | 57.40 | 71,904 | -0.06(-0.10%) |
Mar 03, 2011 | 56.90 | 57.55 | 56.84 | 57.46 | 36,723 | +1.03(+1.83%) |
Mar 02, 2011 | 56.08 | 56.52 | 56.04 | 56.43 | 39,379 | +0.20(+0.36%) |
Mar 01, 2011 | 56.71 | 56.85 | 56.18 | 56.23 | 39,864 | -0.37(-0.66%) |
Feb 28, 2011 | 56.34 | 56.67 | 56.32 | 56.60 | 28,762 | +0.51(+0.91%) |
Feb 25, 2011 | 55.79 | 56.09 | 55.73 | 56.09 | 27,078 | +0.54(+0.97%) |
Feb 24, 2011 | 55.30 | 55.69 | 55.24 | 55.55 | 88,126 | +0.12(+0.21%) |
Feb 23, 2011 | 55.89 | 55.95 | 55.43 | 55.44 | 39,296 | -0.48(-0.86%) |
Feb 22, 2011 | 56.16 | 56.47 | 55.84 | 55.92 | 108,608 | -0.85(-1.50%) |
Feb 18, 2011 | 56.68 | 56.87 | 56.57 | 56.77 | 58,425 | +0.10(+0.18%) |
Feb 17, 2011 | 56.26 | 56.74 | 56.23 | 56.67 | 48,463 | +0.19(+0.34%) |
Feb 16, 2011 | 56.33 | 56.61 | 56.31 | 56.48 | 38,646 | +0.27(+0.47%) |
Feb 15, 2011 | 56.03 | 56.21 | 55.94 | 56.21 | 177,816 | +0.00(+0.00%) |
Feb 14, 2011 | 55.96 | 56.24 | 55.86 | 56.21 | 293,245 | +0.22(+0.39%) |
Feb 11, 2011 | 55.68 | 56.09 | 55.60 | 55.99 | 65,710 | +0.10(+0.18%) |
Feb 10, 2011 | 55.60 | 55.93 | 55.60 | 55.89 | 101,716 | +0.07(+0.12%) |
Feb 09, 2011 | 55.81 | 55.94 | 55.68 | 55.83 | 96,953 | -0.12(-0.21%) |
Feb 08, 2011 | 55.77 | 55.96 | 55.77 | 55.94 | 107,988 | +0.18(+0.32%) |
Feb 07, 2011 | 55.79 | 55.94 | 55.73 | 55.77 | 466,306 | -0.04(-0.06%) |
Feb 04, 2011 | 55.65 | 55.80 | 55.44 | 55.80 | 37,667 | +0.22(+0.39%) |
Feb 03, 2011 | 55.40 | 55.70 | 55.08 | 55.59 | 299,532 | +0.07(+0.12%) |
Feb 02, 2011 | 55.60 | 55.60 | 55.40 | 55.52 | 68,101 | -0.09(-0.16%) |
Feb 01, 2011 | 55.10 | 55.73 | 55.07 | 55.61 | 101,424 | +0.90(+1.64%) |
Jan 31, 2011 | 54.78 | 54.90 | 54.55 | 54.71 | 169,657 | +0.07(+0.14%) |
Jan 28, 2011 | 55.69 | 55.70 | 54.60 | 54.64 | 425,734 | -1.03(-1.85%) |
Jan 27, 2011 | 55.41 | 55.75 | 55.41 | 55.67 | 79,322 | +0.14(+0.25%) |
Jan 26, 2011 | 55.58 | 55.67 | 55.50 | 55.53 | 55,743 | +0.00(+0.00%) |
Jan 25, 2011 | 55.30 | 55.62 | 55.30 | 55.53 | 82,352 | +0.04(+0.07%) |
Jan 24, 2011 | 55.34 | 55.66 | 55.34 | 55.49 | 34,709 | +0.01(+0.02%) |
Jan 21, 2011 | 55.67 | 55.75 | 55.44 | 55.48 | 25,850 | -0.04(-0.08%) |
Jan 20, 2011 | 55.25 | 55.59 | 55.20 | 55.52 | 60,076 | +0.10(+0.18%) |
Jan 19, 2011 | 55.85 | 55.85 | 55.22 | 55.42 | 94,950 | -0.38(-0.69%) |
Jan 18, 2011 | 55.46 | 55.81 | 55.46 | 55.80 | 72,841 | +0.22(+0.40%) |
Jan 14, 2011 | 55.34 | 55.58 | 55.34 | 55.58 | 68,943 | +0.05(+0.09%) |
Jan 13, 2011 | 55.68 | 55.68 | 55.42 | 55.53 | 46,747 | -0.24(-0.43%) |
Jan 12, 2011 | 55.75 | 55.81 | 55.55 | 55.77 | 38,749 | +0.28(+0.51%) |
Jan 11, 2011 | 55.34 | 55.55 | 55.32 | 55.49 | 14,790 | +0.27(+0.48%) |
Jan 10, 2011 | 55.08 | 55.24 | 55.08 | 55.22 | 21,651 | -0.12(-0.21%) |
Jan 07, 2011 | 55.35 | 55.40 | 55.01 | 55.34 | 40,260 | -0.04(-0.08%) |
Jan 06, 2011 | 55.17 | 55.42 | 55.17 | 55.38 | 35,192 | +0.14(+0.26%) |
Jan 05, 2011 | 54.89 | 55.30 | 54.89 | 55.24 | 47,260 | +0.13(+0.24%) |
Jan 04, 2011 | 55.10 | 55.11 | 54.89 | 55.10 | 128,429 | +0.13(+0.24%) |
Jan 03, 2011 | 54.81 | 55.27 | 54.81 | 54.97 | 29,399 | +0.55(+1.01%) |
Dec 31, 2010 | 54.41 | 54.56 | 54.35 | 54.42 | 17,568 | -0.11(-0.20%) |
Dec 30, 2010 | 54.67 | 54.67 | 54.49 | 54.53 | 21,910 | -0.10(-0.18%) |
Dec 29, 2010 | 54.75 | 54.75 | 54.63 | 54.63 | 22,863 | +0.02(+0.05%) |
Dec 28, 2010 | 54.64 | 54.73 | 54.51 | 54.60 | 24,829 | -0.02(-0.03%) |
Dec 27, 2010 | 54.47 | 54.69 | 54.45 | 54.62 | 24,421 | -0.11(-0.20%) |
Dec 23, 2010 | 54.67 | 54.81 | 54.67 | 54.73 | 27,735 | -0.04(-0.08%) |
Dec 22, 2010 | 54.68 | 54.79 | 54.63 | 54.77 | 486,334 | +0.08(+0.15%) |
Dec 21, 2010 | 54.84 | 54.85 | 54.67 | 54.69 | 31,243 | -0.06(-0.11%) |
Dec 20, 2010 | 54.72 | 54.88 | 54.56 | 54.75 | 35,045 | +0.02(+0.03%) |
Dec 17, 2010 | 54.68 | 54.74 | 54.44 | 54.73 | 61,563 | +0.04(+0.08%) |
Dec 16, 2010 | 54.36 | 54.69 | 54.17 | 54.69 | 45,886 | +0.36(+0.67%) |
Dec 15, 2010 | 54.40 | 54.66 | 54.30 | 54.32 | 18,910 | -0.07(-0.14%) |
Dec 14, 2010 | 53.90 | 54.52 | 53.90 | 54.40 | 49,577 | +0.61(+1.14%) |
Dec 13, 2010 | 53.77 | 54.02 | 53.75 | 53.78 | 111,119 | +0.03(+0.06%) |
Dec 10, 2010 | 53.29 | 53.79 | 53.29 | 53.75 | 74,632 | +0.59(+1.11%) |
Dec 09, 2010 | 53.11 | 53.18 | 53.00 | 53.16 | 30,859 | +0.11(+0.20%) |
Dec 08, 2010 | 52.93 | 53.10 | 52.86 | 53.05 | 32,048 | +0.08(+0.16%) |
Dec 07, 2010 | 53.25 | 53.34 | 52.96 | 52.97 | 90,805 | -0.01(-0.02%) |
Dec 06, 2010 | 53.20 | 53.20 | 52.98 | 52.98 | 57,285 | -0.33(-0.62%) |
Dec 03, 2010 | 53.01 | 53.34 | 53.01 | 53.31 | 27,166 | +0.07(+0.12%) |
Dec 02, 2010 | 52.91 | 53.25 | 52.88 | 53.25 | 60,145 | +0.39(+0.74%) |
Dec 01, 2010 | 52.63 | 52.94 | 52.50 | 52.86 | 63,769 | +0.89(+1.71%) |
Nov 30, 2010 | 51.91 | 52.23 | 51.84 | 51.97 | 44,987 | -0.43(-0.82%) |
Nov 29, 2010 | 52.16 | 52.51 | 51.72 | 52.40 | 32,806 | -0.16(-0.30%) |
Nov 26, 2010 | 52.50 | 52.69 | 52.47 | 52.56 | 172,993 | -0.35(-0.66%) |
Nov 24, 2010 | 52.79 | 52.91 | 52.91 | 52.91 | 36,947 | +0.46(+0.88%) |
Nov 23, 2010 | 52.57 | 52.66 | 52.38 | 52.44 | 46,823 | -0.67(-1.26%) |
Nov 22, 2010 | 52.97 | 53.19 | 52.67 | 53.11 | 48,631 | +0.06(+0.11%) |
Nov 19, 2010 | 52.98 | 53.12 | 52.86 | 53.05 | 36,239 | +0.04(+0.08%) |
Nov 18, 2010 | 52.79 | 53.15 | 52.51 | 53.01 | 36,424 | +0.69(+1.32%) |
Nov 17, 2010 | 52.25 | 52.51 | 52.23 | 52.33 | 45,209 | +0.09(+0.17%) |
Nov 16, 2010 | 52.67 | 52.79 | 52.12 | 52.23 | 60,645 | -0.78(-1.47%) |
Nov 15, 2010 | 53.22 | 53.28 | 53.00 | 53.01 | 28,828 | -0.06(-0.11%) |
Nov 12, 2010 | 53.39 | 53.45 | 52.95 | 53.07 | 42,373 | -0.57(-1.07%) |
Nov 11, 2010 | 53.19 | 53.65 | 53.16 | 53.64 | 187,629 | +0.07(+0.14%) |
Nov 10, 2010 | 53.48 | 53.57 | 53.00 | 53.57 | 35,117 | +0.12(+0.22%) |
Nov 09, 2010 | 53.84 | 53.84 | 53.35 | 53.45 | 42,375 | -0.20(-0.37%) |
Nov 08, 2010 | 53.64 | 53.72 | 53.52 | 53.65 | 33,505 | -0.19(-0.35%) |
Nov 05, 2010 | 54.01 | 54.06 | 53.60 | 53.84 | 75,957 | -0.20(-0.37%) |
Nov 04, 2010 | 54.32 | 54.32 | 53.92 | 54.04 | 35,938 | +0.36(+0.67%) |
Nov 03, 2010 | 53.80 | 53.86 | 53.30 | 53.69 | 93,099 | +0.00(+0.00%) |
Nov 02, 2010 | 53.64 | 53.78 | 53.59 | 53.69 | 59,545 | +0.44(+0.83%) |
Nov 01, 2010 | 53.45 | 53.78 | 52.96 | 53.25 | 160,927 | -0.05(-0.09%) |
Oct 29, 2010 | 53.62 | 53.62 | 53.16 | 53.30 | 82,856 | -0.24(-0.45%) |
Oct 28, 2010 | 53.67 | 53.76 | 53.33 | 53.54 | 127,210 | +0.22(+0.40%) |
Oct 27, 2010 | 53.27 | 53.42 | 52.95 | 53.32 | 43,904 | -0.41(-0.77%) |
Oct 25, 2010 | 53.74 | 54.16 | 53.70 | 53.73 | 34,459 | +0.24(+0.45%) |
Oct 22, 2010 | 53.39 | 53.52 | 53.34 | 53.49 | 57,918 | +0.05(+0.10%) |
Oct 21, 2010 | 53.40 | 53.70 | 53.04 | 53.44 | 66,967 | +0.16(+0.30%) |
Oct 20, 2010 | 52.91 | 53.54 | 52.91 | 53.28 | 27,648 | +0.35(+0.66%) |
Oct 19, 2010 | 53.56 | 53.56 | 52.64 | 52.93 | 50,239 | -0.94(-1.74%) |
Oct 18, 2010 | 53.50 | 53.93 | 53.49 | 53.87 | 31,479 | +0.42(+0.79%) |
Oct 15, 2010 | 53.30 | 53.72 | 53.15 | 53.44 | 56,087 | +0.17(+0.33%) |
Oct 14, 2010 | 53.35 | 53.50 | 53.03 | 53.27 | 58,976 | -0.11(-0.20%) |
Oct 13, 2010 | 53.37 | 53.51 | 53.19 | 53.38 | 34,676 | +0.36(+0.67%) |
Oct 12, 2010 | 52.81 | 53.16 | 52.57 | 53.02 | 159,410 | +0.11(+0.20%) |
Oct 11, 2010 | 53.06 | 53.06 | 52.78 | 52.91 | 122,181 | +0.02(+0.03%) |
Oct 08, 2010 | 52.90 | 53.02 | 52.64 | 52.90 | 129,485 | +0.17(+0.33%) |
Oct 07, 2010 | 52.91 | 52.96 | 52.58 | 52.72 | 44,254 | +0.02(+0.03%) |
Oct 06, 2010 | 52.76 | 52.92 | 52.53 | 52.71 | 77,778 | -0.15(-0.28%) |
Oct 05, 2010 | 52.39 | 52.93 | 52.39 | 52.86 | 24,338 | +0.93(+1.79%) |
Oct 04, 2010 | 52.37 | 52.48 | 51.77 | 51.93 | 110,396 | -0.51(-0.96%) |
Oct 01, 2010 | 52.43 | 52.72 | 52.15 | 52.43 | 80,855 | -0.02(-0.04%) |
Sep 30, 2010 | 52.80 | 52.94 | 52.26 | 52.45 | 47,058 | -0.06(-0.11%) |
Sep 29, 2010 | 52.50 | 52.62 | 52.36 | 52.51 | 20,742 | -0.17(-0.32%) |
Sep 28, 2010 | 52.37 | 52.75 | 52.08 | 52.68 | 23,392 | +0.39(+0.75%) |
Sep 27, 2010 | 52.35 | 52.51 | 52.26 | 52.28 | 17,215 | -0.35(-0.66%) |
Sep 24, 2010 | 52.49 | 52.66 | 52.26 | 52.63 | 48,783 | +0.70(+1.36%) |
Sep 23, 2010 | 51.87 | 52.28 | 51.79 | 51.93 | 163,946 | -0.19(-0.36%) |
Sep 22, 2010 | 51.98 | 52.35 | 51.93 | 52.11 | 50,418 | +0.01(+0.02%) |
Sep 21, 2010 | 52.05 | 52.24 | 51.91 | 52.10 | 34,421 | +0.06(+0.11%) |
Sep 20, 2010 | 51.60 | 52.13 | 51.48 | 52.05 | 63,139 | +0.64(+1.25%) |
Sep 17, 2010 | 51.40 | 51.72 | 51.28 | 51.40 | 46,159 | -0.06(-0.11%) |
Sep 15, 2010 | 50.92 | 51.55 | 50.92 | 51.46 | 29,008 | +0.42(+0.82%) |
Sep 14, 2010 | 50.76 | 51.27 | 50.71 | 51.04 | 53,068 | +0.15(+0.29%) |
Sep 13, 2010 | 51.09 | 51.09 | 50.71 | 50.89 | 35,675 | +0.11(+0.21%) |
Sep 10, 2010 | 50.36 | 50.83 | 50.34 | 50.78 | 56,182 | +0.46(+0.92%) |
Sep 09, 2010 | 50.23 | 50.41 | 50.13 | 50.32 | 71,619 | +0.56(+1.13%) |
Sep 08, 2010 | 49.57 | 49.92 | 49.53 | 49.76 | 43,217 | +0.26(+0.53%) |
Sep 07, 2010 | 49.64 | 49.73 | 49.44 | 49.50 | 46,662 | -0.31(-0.61%) |
Sep 03, 2010 | 49.68 | 49.81 | 49.53 | 49.80 | 56,534 | +0.45(+0.92%) |
Sep 02, 2010 | 49.11 | 49.37 | 48.98 | 49.35 | 47,830 | +0.31(+0.62%) |
Sep 01, 2010 | 48.44 | 49.08 | 48.42 | 49.04 | 62,848 | +1.16(+2.41%) |
Aug 31, 2010 | 47.92 | 48.22 | 47.79 | 47.89 | 49,870 | -0.24(-0.50%) |
Aug 30, 2010 | 48.52 | 48.71 | 48.13 | 48.13 | 32,506 | -0.56(-1.15%) |
Aug 27, 2010 | 48.69 | 48.69 | 47.73 | 48.69 | 45,166 | +0.64(+1.32%) |
Aug 26, 2010 | 48.65 | 48.65 | 47.98 | 48.05 | 73,351 | -0.44(-0.90%) |
Aug 25, 2010 | 47.78 | 48.65 | 47.77 | 48.49 | 74,871 | +0.47(+0.98%) |
Aug 24, 2010 | 48.48 | 48.48 | 47.93 | 48.02 | 47,622 | -0.99(-2.02%) |
Aug 23, 2010 | 49.13 | 49.56 | 49.01 | 49.01 | 29,124 | +0.07(+0.15%) |
Aug 20, 2010 | 48.97 | 48.97 | 48.60 | 48.94 | 34,895 | -0.17(-0.34%) |
Aug 19, 2010 | 49.66 | 49.77 | 48.91 | 49.10 | 57,739 | -0.87(-1.73%) |
Aug 18, 2010 | 49.98 | 50.32 | 49.65 | 49.97 | 48,621 | -0.04(-0.08%) |
Aug 17, 2010 | 49.74 | 50.19 | 49.55 | 50.01 | 53,721 | +0.65(+1.32%) |
Aug 16, 2010 | 49.26 | 49.48 | 49.00 | 49.36 | 202,573 | -0.20(-0.40%) |
Aug 13, 2010 | 49.55 | 49.74 | 49.42 | 49.55 | 28,883 | -0.20(-0.40%) |
Aug 12, 2010 | 48.88 | 49.87 | 48.88 | 49.75 | 55,962 | +0.19(+0.39%) |
Aug 11, 2010 | 50.08 | 50.26 | 49.49 | 49.56 | 68,208 | -1.28(-2.51%) |
Aug 10, 2010 | 50.54 | 51.05 | 50.24 | 50.83 | 73,329 | +0.01(+0.02%) |
Aug 09, 2010 | 50.71 | 50.95 | 50.55 | 50.83 | 25,564 | +0.21(+0.42%) |
Aug 06, 2010 | 50.61 | 50.64 | 49.91 | 50.61 | 33,200 | +0.13(+0.26%) |
Aug 05, 2010 | 50.40 | 50.52 | 50.11 | 50.48 | 58,371 | -0.04(-0.08%) |
Aug 04, 2010 | 49.79 | 50.55 | 49.79 | 50.52 | 47,530 | +0.65(+1.31%) |
Aug 03, 2010 | 49.44 | 50.12 | 49.44 | 49.87 | 71,396 | +0.37(+0.75%) |
Aug 02, 2010 | 49.22 | 49.55 | 49.16 | 49.50 | 202,655 | +0.92(+1.89%) |
Jul 30, 2010 | 48.58 | 48.79 | 47.89 | 48.58 | 42,275 | +0.12(+0.26%) |
Jul 29, 2010 | 48.86 | 49.02 | 48.12 | 48.46 | 104,735 | -0.02(-0.03%) |
Jul 28, 2010 | 49.04 | 49.27 | 48.42 | 48.47 | 35,034 | -0.71(-1.44%) |
Jul 27, 2010 | 49.52 | 49.52 | 49.04 | 49.18 | 40,520 | -0.01(-0.02%) |
Jul 26, 2010 | 48.39 | 49.19 | 48.39 | 49.19 | 66,276 | +0.78(+1.62%) |
Jul 23, 2010 | 48.23 | 48.45 | 47.94 | 48.41 | 128,541 | +0.02(+0.03%) |
Jul 22, 2010 | 48.52 | 48.78 | 48.26 | 48.39 | 75,021 | +0.39(+0.81%) |
Jul 21, 2010 | 49.10 | 49.11 | 47.89 | 48.00 | 39,149 | -0.73(-1.49%) |
Jul 20, 2010 | 48.26 | 48.75 | 48.06 | 48.73 | 52,269 | -0.12(-0.25%) |
Jul 19, 2010 | 48.74 | 49.06 | 48.70 | 48.85 | 88,502 | +0.18(+0.37%) |
Jul 16, 2010 | 48.67 | 49.78 | 48.66 | 48.67 | 175,255 | -1.12(-2.25%) |
Jul 15, 2010 | 49.65 | 49.86 | 49.31 | 49.79 | 141,223 | +0.12(+0.25%) |
Jul 14, 2010 | 49.26 | 49.75 | 49.24 | 49.67 | 82,350 | +0.02(+0.05%) |
Jul 13, 2010 | 49.45 | 49.88 | 49.45 | 49.64 | 147,177 | +0.42(+0.86%) |
Jul 12, 2010 | 49.22 | 49.30 | 49.08 | 49.22 | 146,369 | -0.15(-0.30%) |
Jul 09, 2010 | 49.37 | 49.37 | 49.10 | 49.37 | 49,684 | +0.13(+0.27%) |
Jul 08, 2010 | 48.97 | 49.31 | 48.90 | 49.24 | 41,710 | +0.50(+1.03%) |
Jul 07, 2010 | 47.91 | 48.79 | 47.64 | 48.74 | 47,554 | +0.96(+2.00%) |
Jul 06, 2010 | 47.99 | 48.23 | 47.47 | 47.78 | 60,747 | +0.14(+0.29%) |
Jul 02, 2010 | 47.64 | 47.93 | 47.41 | 47.64 | 126,254 | +0.09(+0.19%) |
Jul 01, 2010 | 48.03 | 48.03 | 46.76 | 47.55 | 210,533 | -0.51(-1.06%) |
Jun 30, 2010 | 48.26 | 48.67 | 48.00 | 48.06 | 136,685 | -0.38(-0.78%) |
Jun 29, 2010 | 48.78 | 48.85 | 48.18 | 48.44 | 103,055 | -1.03(-2.09%) |
Jun 25, 2010 | 49.47 | 49.69 | 49.07 | 49.47 | 57,852 | +0.30(+0.60%) |
Jun 24, 2010 | 49.45 | 49.53 | 49.17 | 49.17 | 82,300 | -0.45(-0.92%) |
Jun 23, 2010 | 49.72 | 49.83 | 49.32 | 49.63 | 76,534 | -0.16(-0.31%) |
Jun 22, 2010 | 50.28 | 50.69 | 49.76 | 49.79 | 53,986 | -0.48(-0.95%) |
Jun 21, 2010 | 51.13 | 51.13 | 50.11 | 50.26 | 82,872 | -0.23(-0.46%) |
Jun 18, 2010 | 50.49 | 50.63 | 50.32 | 50.49 | 40,285 | -0.07(-0.15%) |
Jun 17, 2010 | 50.57 | 50.60 | 50.17 | 50.57 | 49,118 | +0.03(+0.07%) |
Jun 16, 2010 | 50.22 | 50.61 | 50.22 | 50.53 | 47,898 | +0.11(+0.23%) |
Jun 15, 2010 | 49.92 | 50.44 | 49.88 | 50.42 | 48,866 | +0.81(+1.64%) |
Jun 14, 2010 | 49.97 | 50.01 | 49.57 | 49.60 | 49,617 | +0.08(+0.17%) |
Jun 11, 2010 | 48.79 | 49.52 | 48.79 | 49.52 | 66,083 | +0.52(+1.06%) |
Jun 10, 2010 | 48.60 | 49.08 | 48.58 | 49.00 | 58,626 | +0.96(+2.00%) |
Jun 09, 2010 | 48.66 | 48.66 | 47.90 | 48.04 | 66,369 | -0.18(-0.37%) |
Jun 08, 2010 | 48.08 | 48.30 | 47.67 | 48.22 | 97,665 | +0.02(+0.05%) |
Jun 07, 2010 | 48.55 | 48.81 | 48.20 | 48.20 | 139,325 | -0.08(-0.17%) |
Jun 04, 2010 | 48.28 | 49.24 | 48.27 | 48.28 | 41,031 | -1.64(-3.28%) |
Jun 03, 2010 | 49.74 | 49.97 | 49.59 | 49.92 | 54,839 | +0.33(+0.67%) |
Jun 02, 2010 | 48.64 | 49.59 | 48.53 | 49.59 | 98,120 | +1.14(+2.35%) |
Jun 01, 2010 | 48.71 | 49.29 | 48.41 | 48.45 | 242,505 | -0.55(-1.12%) |
May 28, 2010 | 49.00 | 49.52 | 48.91 | 49.00 | 153,307 | -0.26(-0.53%) |
May 27, 2010 | 48.99 | 49.27 | 48.82 | 49.26 | 203,318 | +0.98(+2.02%) |
May 26, 2010 | 48.72 | 49.08 | 48.25 | 48.28 | 135,264 | -0.21(-0.42%) |
May 25, 2010 | 47.83 | 48.51 | 47.41 | 48.49 | 88,570 | -0.24(-0.49%) |
May 24, 2010 | 48.63 | 49.24 | 48.54 | 48.73 | 62,503 | -0.07(-0.13%) |
May 21, 2010 | 47.97 | 48.99 | 47.60 | 48.79 | 178,620 | +0.08(+0.17%) |
May 20, 2010 | 49.05 | 49.46 | 48.71 | 48.71 | 215,053 | -1.67(-3.31%) |
May 19, 2010 | 50.29 | 50.75 | 50.10 | 50.38 | 99,536 | -0.18(-0.35%) |
May 18, 2010 | 51.26 | 51.35 | 50.50 | 50.55 | 199,398 | -0.42(-0.83%) |
May 17, 2010 | 51.18 | 51.19 | 50.34 | 50.98 | 194,839 | +0.02(+0.05%) |
May 14, 2010 | 50.95 | 51.59 | 50.60 | 50.95 | 441,408 | -0.83(-1.60%) |
May 13, 2010 | 52.04 | 52.22 | 51.74 | 51.78 | 40,412 | -0.44(-0.85%) |
May 12, 2010 | 52.02 | 52.26 | 51.72 | 52.23 | 57,019 | +0.48(+0.92%) |
May 11, 2010 | 51.97 | 52.21 | 51.68 | 51.75 | 94,247 | -0.02(-0.03%) |
May 10, 2010 | 51.53 | 51.82 | 51.41 | 51.77 | 181,358 | +1.41(+2.81%) |
May 07, 2010 | 50.76 | 51.02 | 49.74 | 50.35 | 836,869 | -0.84(-1.65%) |
May 06, 2010 | 52.43 | 52.58 | 0.0822 | 51.19 | 265,117 | -1.40(-2.66%) |
May 05, 2010 | 52.44 | 52.64 | 52.22 | 52.59 | 129,857 | +0.03(+0.06%) |
May 04, 2010 | 52.70 | 53.04 | 52.40 | 52.56 | 141,129 | -0.51(-0.96%) |
May 03, 2010 | 52.91 | 53.23 | 52.76 | 53.07 | 94,561 | +0.29(+0.54%) |
Apr 30, 2010 | 53.49 | 53.62 | 52.78 | 52.78 | 92,217 | -0.58(-1.08%) |
Apr 29, 2010 | 52.92 | 53.58 | 52.92 | 53.36 | 123,936 | +0.83(+1.58%) |
Apr 28, 2010 | 52.32 | 52.72 | 52.12 | 52.53 | 70,321 | +0.33(+0.63%) |
Apr 27, 2010 | 52.57 | 53.05 | 52.13 | 52.20 | 108,287 | -0.54(-1.03%) |
Apr 26, 2010 | 53.39 | 53.51 | 52.74 | 52.74 | 74,922 | -0.66(-1.23%) |
Apr 23, 2010 | 52.78 | 53.43 | 52.63 | 53.40 | 123,712 | +0.56(+1.06%) |
Apr 22, 2010 | 53.19 | 53.19 | 52.52 | 52.84 | 169,991 | -0.67(-1.24%) |
Apr 21, 2010 | 54.35 | 54.35 | 53.28 | 53.51 | 114,483 | -0.91(-1.68%) |
Apr 20, 2010 | 54.49 | 54.49 | 54.21 | 54.42 | 33,285 | +0.16(+0.29%) |
Apr 19, 2010 | 53.80 | 54.28 | 53.73 | 54.26 | 77,610 | +0.38(+0.70%) |
Apr 16, 2010 | 54.09 | 54.30 | 53.64 | 53.88 | 72,225 | -0.36(-0.67%) |
Apr 15, 2010 | 54.16 | 54.41 | 54.06 | 54.25 | 66,884 | -0.06(-0.11%) |
Apr 14, 2010 | 54.47 | 54.56 | 54.08 | 54.30 | 79,659 | -0.14(-0.26%) |
Apr 13, 2010 | 54.36 | 54.46 | 54.11 | 54.44 | 258,303 | +0.04(+0.08%) |
Apr 12, 2010 | 54.49 | 54.53 | 54.31 | 54.40 | 120,319 | -0.07(-0.14%) |
Apr 09, 2010 | 54.28 | 54.48 | 54.22 | 54.48 | 88,024 | +0.21(+0.39%) |
Apr 08, 2010 | 54.25 | 54.33 | 54.02 | 54.26 | 133,061 | -0.11(-0.21%) |
Apr 07, 2010 | 54.49 | 54.62 | 54.25 | 54.38 | 57,426 | -0.23(-0.42%) |
Apr 06, 2010 | 54.50 | 54.79 | 54.50 | 54.61 | 78,599 | -0.10(-0.18%) |
Apr 05, 2010 | 54.95 | 54.95 | 54.63 | 54.71 | 79,664 | -0.07(-0.14%) |