Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.41 | 32.62 | 32.26 | 32.51 | 1,948,083 | +0.14(+0.42%) |
Mar 30, 2011 | 32.16 | 32.43 | 31.77 | 32.37 | 1,389,138 | +0.29(+0.90%) |
Mar 29, 2011 | 31.86 | 32.09 | 31.57 | 32.08 | 834,943 | +0.25(+0.80%) |
Mar 28, 2011 | 32.31 | 32.49 | 31.81 | 31.83 | 881,169 | -0.37(-1.15%) |
Mar 25, 2011 | 32.11 | 32.45 | 32.02 | 32.20 | 1,204,965 | +0.19(+0.59%) |
Mar 24, 2011 | 32.16 | 32.16 | 31.83 | 32.01 | 1,252,697 | +0.09(+0.28%) |
Mar 23, 2011 | 31.58 | 31.97 | 31.49 | 31.92 | 983,141 | +0.33(+1.03%) |
Mar 22, 2011 | 31.81 | 31.89 | 31.42 | 31.59 | 1,139,727 | -0.21(-0.66%) |
Mar 21, 2011 | 31.80 | 31.88 | 31.72 | 31.80 | 1,074,684 | +0.71(+2.27%) |
Mar 18, 2011 | 31.03 | 31.28 | 30.99 | 31.09 | 2,553,229 | +0.46(+1.51%) |
Mar 17, 2011 | 31.08 | 31.12 | 30.56 | 30.63 | 2,408,465 | -0.03(-0.09%) |
Mar 16, 2011 | 30.88 | 31.06 | 30.36 | 30.66 | 1,763,437 | -0.34(-1.08%) |
Mar 15, 2011 | 30.94 | 31.13 | 30.89 | 30.99 | 1,559,605 | -0.43(-1.36%) |
Mar 14, 2011 | 31.47 | 31.77 | 31.11 | 31.42 | 1,417,705 | -0.31(-0.97%) |
Mar 11, 2011 | 31.58 | 31.77 | 31.15 | 31.73 | 1,357,793 | +0.06(+0.20%) |
Mar 10, 2011 | 32.22 | 32.40 | 31.61 | 31.67 | 1,033,391 | -0.89(-2.73%) |
Mar 09, 2011 | 32.74 | 33.00 | 32.24 | 32.55 | 872,059 | -0.31(-0.94%) |
Mar 08, 2011 | 32.52 | 32.94 | 32.28 | 32.86 | 1,055,318 | +0.51(+1.57%) |
Mar 07, 2011 | 32.58 | 32.87 | 32.21 | 32.35 | 1,144,450 | -0.14(-0.42%) |
Mar 04, 2011 | 32.81 | 32.96 | 32.22 | 32.49 | 775,695 | -0.40(-1.21%) |
Mar 03, 2011 | 32.80 | 33.04 | 32.65 | 32.89 | 721,672 | +0.42(+1.28%) |
Mar 02, 2011 | 32.19 | 32.70 | 32.11 | 32.47 | 1,316,092 | +0.17(+0.53%) |
Mar 01, 2011 | 32.80 | 33.01 | 32.30 | 32.30 | 1,577,713 | -0.44(-1.33%) |
Feb 28, 2011 | 32.82 | 32.98 | 32.62 | 32.74 | 1,270,073 | +0.00(+0.00%) |
Feb 25, 2011 | 32.79 | 32.85 | 32.55 | 32.74 | 737,652 | +0.15(+0.47%) |
Feb 24, 2011 | 32.39 | 32.96 | 32.25 | 32.58 | 1,469,404 | +0.10(+0.31%) |
Feb 23, 2011 | 32.44 | 32.84 | 32.13 | 32.48 | 1,532,802 | +0.06(+0.20%) |
Feb 22, 2011 | 33.24 | 33.47 | 32.39 | 32.42 | 1,263,007 | -1.07(-3.19%) |
Feb 18, 2011 | 33.47 | 33.54 | 33.24 | 33.49 | 1,123,404 | +0.09(+0.27%) |
Feb 17, 2011 | 33.31 | 33.46 | 33.23 | 33.40 | 1,184,034 | +0.06(+0.19%) |
Feb 16, 2011 | 33.57 | 33.88 | 33.32 | 33.33 | 1,327,769 | -33.40(-50.05%) |
Feb 15, 2011 | 66.77 | 67.04 | 66.57 | 66.73 | 2,311,699 | -0.14(-0.20%) |
Feb 14, 2011 | 66.93 | 67.18 | 66.74 | 66.86 | 508,531 | -0.15(-0.23%) |
Feb 11, 2011 | 67.01 | 67.34 | 66.76 | 67.02 | 647,268 | -0.07(-0.11%) |
Feb 10, 2011 | 66.36 | 67.35 | 66.22 | 67.09 | 678,700 | +0.30(+0.45%) |
Feb 09, 2011 | 66.44 | 66.79 | 66.06 | 66.79 | 467,153 | +0.23(+0.34%) |
Feb 08, 2011 | 66.64 | 66.69 | 66.22 | 66.57 | 436,767 | +0.07(+0.11%) |
Feb 07, 2011 | 66.97 | 67.00 | 66.12 | 66.49 | 593,105 | -0.23(-0.34%) |
Feb 04, 2011 | 67.07 | 67.07 | 66.07 | 66.72 | 553,400 | -0.21(-0.31%) |
Feb 03, 2011 | 66.09 | 67.02 | 65.93 | 66.93 | 909,025 | +0.67(+1.01%) |
Feb 02, 2011 | 65.17 | 66.70 | 65.12 | 66.26 | 1,074,790 | +0.64(+0.98%) |
Feb 01, 2011 | 64.67 | 65.69 | 64.67 | 65.62 | 946,135 | +1.24(+1.93%) |
Jan 31, 2011 | 65.23 | 65.23 | 64.29 | 64.38 | 1,110,184 | +0.19(+0.30%) |
Jan 28, 2011 | 65.92 | 66.67 | 64.00 | 64.19 | 1,128,063 | -1.30(-1.99%) |
Jan 27, 2011 | 65.57 | 66.33 | 64.50 | 65.49 | 1,276,971 | +0.62(+0.96%) |
Jan 26, 2011 | 63.65 | 65.09 | 62.60 | 64.86 | 2,572,343 | +1.47(+2.31%) |
Jan 25, 2011 | 63.48 | 63.48 | 62.86 | 63.40 | 846,128 | +0.05(+0.09%) |
Jan 24, 2011 | 62.96 | 63.62 | 62.89 | 63.34 | 826,219 | +0.41(+0.65%) |
Jan 21, 2011 | 63.25 | 63.26 | 62.86 | 62.94 | 1,039,228 | +0.31(+0.49%) |
Jan 20, 2011 | 62.93 | 63.24 | 62.40 | 62.63 | 718,468 | -0.40(-0.63%) |
Jan 19, 2011 | 62.58 | 63.49 | 62.57 | 63.03 | 970,768 | -1.18(-1.83%) |
Jan 18, 2011 | 63.36 | 64.35 | 63.17 | 64.20 | 784,922 | +1.02(+1.62%) |
Jan 14, 2011 | 63.94 | 64.12 | 63.10 | 63.18 | 839,970 | -0.83(-1.30%) |
Jan 13, 2011 | 63.34 | 64.02 | 63.18 | 64.01 | 626,155 | +0.62(+0.99%) |
Jan 12, 2011 | 62.89 | 63.42 | 62.89 | 63.39 | 514,169 | +0.65(+1.04%) |
Jan 11, 2011 | 62.44 | 62.77 | 62.00 | 62.74 | 771,381 | +0.49(+0.79%) |
Jan 10, 2011 | 62.82 | 63.06 | 62.05 | 62.25 | 913,327 | -1.18(-1.86%) |
Jan 07, 2011 | 64.13 | 64.30 | 63.29 | 63.43 | 799,443 | +0.20(+0.31%) |
Jan 06, 2011 | 63.60 | 63.97 | 63.06 | 63.23 | 891,576 | -0.28(-0.44%) |
Jan 05, 2011 | 62.74 | 63.97 | 62.46 | 63.51 | 984,553 | +0.47(+0.75%) |
Jan 04, 2011 | 62.55 | 63.07 | 62.20 | 63.04 | 806,550 | +0.69(+1.10%) |
Jan 03, 2011 | 62.22 | 63.02 | 62.22 | 62.35 | 884,498 | +0.76(+1.23%) |
Dec 31, 2010 | 62.31 | 62.36 | 61.29 | 61.59 | 1,062,867 | -0.86(-1.38%) |
Dec 30, 2010 | 62.79 | 62.99 | 62.40 | 62.45 | 434,368 | -0.28(-0.45%) |
Dec 29, 2010 | 62.99 | 63.00 | 62.63 | 62.73 | 242,907 | -0.15(-0.24%) |
Dec 28, 2010 | 62.76 | 62.91 | 62.41 | 62.88 | 220,692 | +0.19(+0.30%) |
Dec 27, 2010 | 62.45 | 62.83 | 62.24 | 62.69 | 185,604 | +0.05(+0.09%) |
Dec 23, 2010 | 62.84 | 63.08 | 62.58 | 62.64 | 280,493 | -0.40(-0.63%) |
Dec 22, 2010 | 62.82 | 63.08 | 62.41 | 63.04 | 582,062 | +0.33(+0.52%) |
Dec 21, 2010 | 62.24 | 62.78 | 62.03 | 62.71 | 548,681 | +0.81(+1.30%) |
Dec 20, 2010 | 62.00 | 62.10 | 61.43 | 61.91 | 649,308 | -0.09(-0.15%) |
Dec 17, 2010 | 61.50 | 62.04 | 61.07 | 62.00 | 1,356,578 | -0.24(-0.39%) |
Dec 16, 2010 | 61.83 | 62.28 | 61.54 | 62.24 | 560,327 | +0.35(+0.57%) |
Dec 15, 2010 | 62.40 | 62.67 | 61.76 | 61.89 | 606,838 | -0.60(-0.96%) |
Dec 14, 2010 | 61.95 | 62.69 | 61.67 | 62.48 | 564,641 | +0.71(+1.14%) |
Dec 13, 2010 | 61.65 | 61.93 | 61.32 | 61.78 | 849,427 | +0.25(+0.41%) |
Dec 10, 2010 | 61.54 | 61.67 | 61.30 | 61.53 | 507,232 | +0.20(+0.32%) |
Dec 09, 2010 | 61.50 | 61.56 | 60.89 | 61.33 | 1,214,228 | +0.39(+0.64%) |
Dec 08, 2010 | 61.54 | 61.82 | 60.78 | 60.94 | 578,552 | -0.59(-0.96%) |
Dec 07, 2010 | 61.98 | 62.07 | 61.18 | 61.53 | 796,282 | +0.01(+0.01%) |
Dec 06, 2010 | 62.18 | 62.18 | 61.12 | 61.52 | 640,256 | -0.80(-1.28%) |
Dec 03, 2010 | 62.28 | 62.77 | 62.12 | 62.31 | 639,998 | -0.19(-0.30%) |
Dec 02, 2010 | 61.57 | 62.97 | 61.41 | 62.50 | 906,528 | +1.01(+1.65%) |
Dec 01, 2010 | 60.43 | 61.68 | 60.41 | 61.49 | 1,135,295 | +1.86(+3.13%) |
Nov 30, 2010 | 57.87 | 59.81 | 57.76 | 59.62 | 1,323,130 | +1.20(+2.06%) |
Nov 29, 2010 | 58.27 | 58.54 | 57.54 | 58.42 | 525,037 | -0.20(-0.34%) |
Nov 26, 2010 | 58.77 | 58.85 | 58.41 | 58.62 | 213,837 | -0.57(-0.96%) |
Nov 24, 2010 | 58.31 | 59.19 | 59.19 | 59.19 | 389,935 | +1.06(+1.82%) |
Nov 23, 2010 | 58.76 | 58.76 | 57.88 | 58.13 | 975,941 | -1.24(-2.09%) |
Nov 22, 2010 | 58.79 | 59.51 | 58.51 | 59.37 | 424,139 | +0.23(+0.38%) |
Nov 19, 2010 | 59.16 | 59.42 | 58.89 | 59.14 | 585,026 | +0.01(+0.02%) |
Nov 18, 2010 | 58.64 | 59.31 | 58.64 | 59.14 | 587,218 | +0.94(+1.61%) |
Nov 17, 2010 | 58.26 | 58.66 | 58.08 | 58.20 | 514,553 | -0.08(-0.14%) |
Nov 16, 2010 | 58.36 | 58.58 | 57.79 | 58.28 | 808,675 | -0.72(-1.23%) |
Nov 15, 2010 | 58.96 | 59.49 | 58.85 | 59.00 | 656,373 | +0.37(+0.63%) |
Nov 12, 2010 | 59.02 | 59.26 | 58.53 | 58.63 | 570,691 | -0.79(-1.32%) |
Nov 11, 2010 | 58.95 | 59.58 | 58.92 | 59.42 | 619,564 | +0.05(+0.09%) |
Nov 10, 2010 | 59.22 | 59.36 | 58.62 | 59.36 | 784,109 | +0.19(+0.32%) |
Nov 09, 2010 | 59.30 | 59.39 | 58.84 | 59.17 | 626,206 | -0.06(-0.11%) |
Nov 08, 2010 | 59.40 | 59.88 | 59.14 | 59.23 | 794,537 | -0.46(-0.77%) |
Nov 05, 2010 | 59.37 | 59.75 | 59.29 | 59.70 | 453,362 | +0.30(+0.50%) |
Nov 04, 2010 | 58.74 | 59.58 | 58.71 | 59.40 | 791,363 | +1.15(+1.97%) |
Nov 03, 2010 | 58.10 | 58.27 | 57.53 | 58.25 | 797,211 | +0.15(+0.26%) |
Nov 02, 2010 | 57.73 | 58.18 | 57.35 | 58.10 | 698,929 | +1.02(+1.79%) |
Nov 01, 2010 | 58.20 | 58.29 | 56.86 | 57.07 | 850,009 | -1.08(-1.86%) |
Oct 29, 2010 | 56.06 | 58.42 | 55.82 | 58.16 | 2,437,811 | +2.31(+4.14%) |
Oct 28, 2010 | 55.66 | 55.90 | 54.13 | 55.85 | 1,593,955 | +0.90(+1.64%) |
Oct 27, 2010 | 55.19 | 55.51 | 54.60 | 54.94 | 1,134,021 | -0.63(-1.14%) |
Oct 25, 2010 | 55.96 | 56.03 | 55.43 | 55.57 | 1,332,119 | +0.11(+0.20%) |
Oct 22, 2010 | 56.28 | 56.38 | 55.43 | 55.47 | 778,833 | -0.69(-1.22%) |
Oct 21, 2010 | 56.42 | 56.49 | 55.69 | 56.15 | 644,908 | +0.00(+0.00%) |
Oct 20, 2010 | 55.80 | 56.53 | 55.56 | 56.15 | 570,602 | +0.53(+0.96%) |
Oct 19, 2010 | 55.80 | 56.28 | 55.39 | 55.62 | 612,506 | -0.75(-1.33%) |
Oct 18, 2010 | 56.11 | 56.64 | 55.88 | 56.37 | 961,764 | +0.18(+0.32%) |
Oct 15, 2010 | 56.21 | 56.30 | 55.48 | 56.19 | 723,348 | +0.40(+0.71%) |
Oct 14, 2010 | 56.05 | 56.25 | 55.63 | 55.79 | 907,309 | -0.21(-0.37%) |
Oct 13, 2010 | 55.12 | 56.36 | 55.06 | 56.00 | 721,622 | +1.05(+1.91%) |
Oct 12, 2010 | 54.78 | 55.11 | 54.30 | 54.95 | 565,857 | +0.17(+0.31%) |
Oct 11, 2010 | 54.45 | 54.86 | 54.34 | 54.78 | 470,500 | +0.45(+0.83%) |
Oct 08, 2010 | 54.33 | 54.60 | 54.12 | 54.33 | 1,273,176 | +0.11(+0.20%) |
Oct 07, 2010 | 54.71 | 54.72 | 54.15 | 54.22 | 433,538 | -0.20(-0.37%) |
Oct 06, 2010 | 54.57 | 54.73 | 54.30 | 54.42 | 537,618 | -0.25(-0.46%) |
Oct 05, 2010 | 53.88 | 54.76 | 53.86 | 54.67 | 821,385 | +1.36(+2.56%) |
Oct 04, 2010 | 53.61 | 53.95 | 53.07 | 53.31 | 665,426 | -0.36(-0.67%) |
Oct 01, 2010 | 53.67 | 53.76 | 53.23 | 53.67 | 714,994 | +0.49(+0.92%) |
Sep 30, 2010 | 53.18 | 54.14 | 53.05 | 53.18 | 16,709 | -0.02(-0.04%) |
Sep 29, 2010 | 53.75 | 53.99 | 53.19 | 53.20 | 553 | -0.80(-1.47%) |
Sep 28, 2010 | 53.72 | 54.09 | 53.30 | 53.99 | 947,930 | +0.30(+0.56%) |
Sep 27, 2010 | 54.35 | 54.66 | 53.70 | 53.70 | 741,504 | -0.71(-1.31%) |
Sep 24, 2010 | 53.80 | 54.54 | 53.60 | 54.41 | 492,148 | +1.19(+2.24%) |
Sep 23, 2010 | 53.26 | 53.80 | 53.03 | 53.22 | 450,803 | -0.47(-0.88%) |
Sep 22, 2010 | 53.83 | 54.27 | 53.34 | 53.69 | 685,825 | -0.31(-0.57%) |
Sep 21, 2010 | 54.09 | 54.23 | 53.63 | 53.99 | 702,831 | -0.24(-0.45%) |
Sep 20, 2010 | 54.15 | 54.27 | 53.83 | 54.24 | 637,472 | +0.05(+0.08%) |
Sep 17, 2010 | 54.19 | 54.22 | 53.72 | 54.19 | 960,818 | +0.23(+0.42%) |
Sep 15, 2010 | 53.98 | 54.07 | 53.52 | 53.97 | 511,817 | -0.09(-0.17%) |
Sep 14, 2010 | 53.92 | 54.22 | 53.69 | 54.06 | 454,839 | +0.14(+0.25%) |
Sep 13, 2010 | 54.07 | 54.08 | 53.70 | 53.92 | 515,280 | +0.24(+0.45%) |
Sep 10, 2010 | 53.23 | 53.89 | 53.14 | 53.68 | 544,401 | +0.47(+0.88%) |
Sep 09, 2010 | 53.51 | 53.57 | 52.96 | 53.21 | 408,477 | +0.15(+0.29%) |
Sep 08, 2010 | 52.28 | 53.10 | 51.99 | 53.05 | 882,440 | +0.18(+0.34%) |
Sep 07, 2010 | 53.05 | 53.30 | 52.79 | 52.87 | 563,416 | -0.52(-0.96%) |
Sep 03, 2010 | 53.34 | 53.48 | 52.68 | 53.39 | 615,616 | +0.34(+0.65%) |
Sep 02, 2010 | 52.02 | 53.06 | 52.02 | 53.04 | 113 | +0.85(+1.63%) |
Sep 01, 2010 | 51.27 | 52.29 | 51.15 | 52.20 | 696,682 | +1.58(+3.12%) |
Aug 31, 2010 | 50.59 | 50.84 | 49.94 | 50.61 | 2,348 | +0.38(+0.76%) |
Aug 30, 2010 | 50.98 | 50.98 | 50.22 | 50.23 | 577,894 | -0.72(-1.42%) |
Aug 27, 2010 | 50.90 | 51.05 | 49.74 | 50.96 | 607,992 | +0.37(+0.73%) |
Aug 26, 2010 | 50.59 | 50.99 | 50.06 | 50.59 | 110 | +0.43(+0.86%) |
Aug 25, 2010 | 50.42 | 51.01 | 50.00 | 50.15 | 946,395 | -0.59(-1.16%) |
Aug 24, 2010 | 51.01 | 51.19 | 50.63 | 50.74 | 136 | -0.88(-1.70%) |
Aug 23, 2010 | 51.66 | 52.06 | 51.53 | 51.62 | 699,203 | +0.07(+0.14%) |
Aug 20, 2010 | 51.66 | 51.74 | 51.29 | 51.54 | 708,866 | -0.19(-0.37%) |
Aug 19, 2010 | 52.42 | 52.54 | 51.49 | 51.73 | 136 | -0.86(-1.63%) |
Aug 18, 2010 | 52.17 | 52.73 | 51.77 | 52.59 | 888,270 | +0.54(+1.04%) |
Aug 17, 2010 | 51.48 | 52.32 | 51.38 | 52.05 | 1,072,269 | +0.97(+1.91%) |
Aug 16, 2010 | 51.19 | 51.31 | 50.88 | 51.07 | 900,191 | -0.50(-0.96%) |
Aug 13, 2010 | 51.57 | 51.98 | 51.53 | 51.57 | 582,149 | -0.23(-0.45%) |
Aug 12, 2010 | 50.97 | 51.90 | 50.79 | 51.80 | 903,094 | +0.21(+0.40%) |
Aug 11, 2010 | 52.27 | 52.27 | 51.55 | 51.60 | 705,074 | -1.43(-2.70%) |
Aug 10, 2010 | 52.58 | 53.26 | 52.30 | 53.03 | 746,929 | +0.00(+0.00%) |
Aug 09, 2010 | 52.83 | 53.31 | 52.78 | 53.03 | 553,439 | +0.30(+0.56%) |
Aug 06, 2010 | 52.73 | 53.51 | 52.47 | 52.73 | 734,991 | -0.41(-0.78%) |
Aug 05, 2010 | 52.54 | 53.26 | 52.28 | 53.15 | 757,199 | +0.22(+0.41%) |
Aug 04, 2010 | 53.07 | 53.27 | 52.66 | 52.93 | 999,211 | -0.12(-0.22%) |
Aug 03, 2010 | 52.99 | 53.56 | 52.96 | 53.05 | 221 | -0.14(-0.25%) |
Aug 02, 2010 | 53.19 | 53.76 | 52.61 | 53.19 | 877,939 | +0.65(+1.24%) |
Jul 30, 2010 | 52.54 | 52.73 | 50.87 | 52.54 | 1,228,319 | +1.07(+2.09%) |
Jul 29, 2010 | 51.89 | 53.20 | 50.97 | 51.46 | 1,443,140 | -0.04(-0.07%) |
Jul 28, 2010 | 51.90 | 52.07 | 51.36 | 51.50 | 1,013,827 | -0.62(-1.19%) |
Jul 27, 2010 | 52.37 | 53.20 | 51.92 | 52.12 | 1,466,753 | -0.14(-0.26%) |
Jul 26, 2010 | 51.51 | 52.30 | 51.45 | 52.26 | 1,013,176 | +0.66(+1.28%) |
Jul 23, 2010 | 50.38 | 51.72 | 50.35 | 51.60 | 1,734,056 | +1.22(+2.42%) |
Jul 22, 2010 | 50.74 | 50.78 | 50.14 | 50.38 | 1,708,084 | +0.81(+1.64%) |
Jul 21, 2010 | 49.97 | 50.35 | 49.46 | 49.57 | 1,176,492 | -0.26(-0.52%) |
Jul 20, 2010 | 49.83 | 49.95 | 48.47 | 49.83 | 1,109,414 | +0.85(+1.73%) |
Jul 19, 2010 | 48.77 | 49.05 | 48.63 | 48.98 | 491,547 | +0.32(+0.65%) |
Jul 16, 2010 | 48.67 | 49.70 | 48.58 | 48.67 | 1,131,291 | -0.95(-1.91%) |
Jul 15, 2010 | 50.10 | 50.10 | 49.11 | 49.61 | 941,341 | -0.34(-0.69%) |
Jul 14, 2010 | 49.87 | 50.30 | 49.69 | 49.96 | 788,103 | +0.01(+0.02%) |
Jul 13, 2010 | 49.32 | 50.08 | 49.06 | 49.95 | 1,093,867 | +1.34(+2.77%) |
Jul 12, 2010 | 48.72 | 49.09 | 48.41 | 48.60 | 1,090,440 | -0.39(-0.79%) |
Jul 09, 2010 | 48.99 | 49.10 | 48.48 | 48.99 | 1,023,604 | +0.42(+0.87%) |
Jul 08, 2010 | 48.56 | 48.80 | 48.24 | 48.57 | 29,931 | +0.26(+0.54%) |
Jul 07, 2010 | 47.24 | 48.38 | 47.16 | 48.30 | 1,053,833 | +0.90(+1.90%) |
Jul 06, 2010 | 47.42 | 47.92 | 46.95 | 47.40 | 911,529 | +0.69(+1.47%) |
Jul 02, 2010 | 46.72 | 47.48 | 46.51 | 46.72 | 1,445,358 | -0.37(-0.79%) |
Jul 01, 2010 | 47.09 | 47.59 | 46.33 | 47.09 | 1,215,213 | -0.57(-1.19%) |
Jun 30, 2010 | 47.47 | 48.26 | 47.38 | 47.66 | 1,012 | +0.03(+0.06%) |
Jun 29, 2010 | 47.58 | 47.86 | 47.18 | 47.63 | 1,366,574 | -0.95(-1.95%) |
Jun 25, 2010 | 48.58 | 48.82 | 48.05 | 48.58 | 1,954,614 | +0.23(+0.49%) |
Jun 24, 2010 | 49.00 | 49.13 | 48.28 | 48.34 | 1,004,497 | -0.92(-1.87%) |
Jun 23, 2010 | 49.50 | 49.65 | 49.00 | 49.26 | 948,252 | -0.24(-0.49%) |
Jun 22, 2010 | 50.23 | 50.61 | 49.46 | 49.50 | 1,097,999 | -0.62(-1.24%) |
Jun 21, 2010 | 50.29 | 50.52 | 49.93 | 50.13 | 1,446,721 | +0.39(+0.78%) |
Jun 18, 2010 | 49.74 | 50.05 | 49.50 | 49.74 | 1,230,025 | -0.18(-0.36%) |
Jun 17, 2010 | 49.39 | 50.05 | 49.08 | 49.92 | 1,112,435 | +0.81(+1.65%) |
Jun 16, 2010 | 48.31 | 49.81 | 48.19 | 49.11 | 1,337,948 | +0.90(+1.87%) |
Jun 15, 2010 | 47.42 | 48.21 | 47.06 | 48.21 | 873,863 | +1.17(+2.49%) |
Jun 14, 2010 | 47.54 | 47.91 | 46.97 | 47.03 | 874,973 | -0.19(-0.40%) |
Jun 11, 2010 | 46.21 | 47.28 | 46.21 | 47.22 | 721,756 | +0.57(+1.22%) |
Jun 10, 2010 | 45.90 | 46.71 | 45.85 | 46.65 | 980,221 | +1.24(+2.74%) |
Jun 09, 2010 | 46.76 | 47.35 | 45.26 | 45.41 | 1,314,106 | -0.07(-0.16%) |
Jun 08, 2010 | 45.19 | 45.54 | 44.76 | 45.48 | 1,935,299 | +0.19(+0.42%) |
Jun 07, 2010 | 46.12 | 46.61 | 45.27 | 45.29 | 1,459,302 | -0.85(-1.84%) |
Jun 04, 2010 | 46.14 | 46.58 | 45.68 | 46.14 | 1,654,389 | -0.32(-0.68%) |
Jun 03, 2010 | 45.38 | 46.60 | 45.38 | 46.46 | 1,890,779 | +1.06(+2.35%) |
Jun 02, 2010 | 43.86 | 45.39 | 43.79 | 45.39 | 5,540 | +1.69(+3.86%) |
Jun 01, 2010 | 43.91 | 44.62 | 43.67 | 43.70 | 916,781 | -0.72(-1.62%) |
May 28, 2010 | 44.43 | 45.00 | 44.24 | 44.43 | 1,165,020 | -0.45(-1.00%) |
May 27, 2010 | 44.01 | 44.91 | 44.00 | 44.88 | 1,108,573 | +1.44(+3.32%) |
May 26, 2010 | 43.99 | 44.17 | 43.28 | 43.43 | 1,150,164 | -0.34(-0.78%) |
May 25, 2010 | 43.06 | 43.78 | 42.13 | 43.78 | 1,647,229 | -0.19(-0.43%) |
May 24, 2010 | 44.79 | 45.05 | 43.88 | 43.97 | 871,830 | -1.07(-2.38%) |
May 21, 2010 | 43.78 | 45.04 | 43.04 | 45.04 | 1,541,916 | +0.96(+2.19%) |
May 20, 2010 | 44.30 | 44.96 | 44.05 | 44.07 | 1,015,442 | -1.58(-3.45%) |
May 19, 2010 | 45.76 | 46.04 | 45.01 | 45.65 | 729,223 | -0.37(-0.80%) |
May 18, 2010 | 46.79 | 47.12 | 45.91 | 46.02 | 824,828 | -0.40(-0.85%) |
May 17, 2010 | 46.01 | 46.54 | 45.46 | 46.41 | 998,011 | +0.59(+1.28%) |
May 14, 2010 | 45.83 | 46.18 | 45.49 | 45.83 | 764,543 | -0.71(-1.53%) |
May 13, 2010 | 46.73 | 46.94 | 46.32 | 46.54 | 670,896 | -0.37(-0.79%) |
May 12, 2010 | 46.42 | 46.91 | 46.17 | 46.91 | 550,070 | +0.53(+1.15%) |
May 11, 2010 | 46.41 | 46.67 | 46.25 | 46.38 | 958,948 | +0.00(+0.00%) |
May 10, 2010 | 45.86 | 46.43 | 45.78 | 46.38 | 966,384 | +1.83(+4.10%) |
May 07, 2010 | 45.54 | 45.90 | 44.22 | 44.55 | 1,627,719 | -1.10(-2.41%) |
May 06, 2010 | 46.76 | 47.15 | 43.21 | 45.65 | 1,483,385 | -1.22(-2.61%) |
May 05, 2010 | 46.99 | 47.30 | 46.62 | 46.87 | 784,197 | -0.12(-0.25%) |
May 04, 2010 | 47.23 | 47.39 | 46.66 | 46.99 | 1,002,147 | -0.77(-1.60%) |
May 03, 2010 | 47.93 | 47.96 | 47.12 | 47.75 | 1,163,341 | -0.14(-0.30%) |
Apr 30, 2010 | 48.56 | 49.22 | 47.80 | 47.90 | 1,109,899 | -0.55(-1.13%) |
Apr 29, 2010 | 49.47 | 49.47 | 48.11 | 48.45 | 1,293,985 | -0.86(-1.73%) |
Apr 28, 2010 | 49.33 | 49.52 | 48.94 | 49.30 | 805,739 | +0.15(+0.31%) |
Apr 27, 2010 | 49.69 | 50.05 | 49.09 | 49.15 | 895,764 | -0.58(-1.16%) |
Apr 26, 2010 | 50.02 | 50.10 | 49.67 | 49.73 | 558,462 | -0.12(-0.23%) |
Apr 23, 2010 | 49.20 | 49.90 | 49.03 | 49.84 | 558,705 | +0.55(+1.11%) |
Apr 22, 2010 | 48.41 | 49.34 | 48.38 | 49.29 | 449,958 | +0.50(+1.03%) |
Apr 21, 2010 | 48.79 | 49.03 | 48.48 | 48.79 | 4,534 | -0.13(-0.28%) |
Apr 20, 2010 | 48.92 | 49.15 | 48.61 | 48.92 | 502,245 | +0.26(+0.54%) |
Apr 19, 2010 | 48.60 | 48.81 | 48.04 | 48.66 | 637,109 | -0.23(-0.48%) |
Apr 16, 2010 | 48.97 | 49.35 | 48.70 | 48.90 | 802,680 | -0.15(-0.31%) |
Apr 15, 2010 | 48.82 | 49.22 | 48.78 | 49.05 | 355,046 | +0.26(+0.53%) |
Apr 14, 2010 | 48.30 | 48.84 | 48.10 | 48.79 | 526,290 | +0.55(+1.14%) |
Apr 13, 2010 | 48.46 | 48.46 | 48.07 | 48.24 | 584,021 | -0.30(-0.61%) |
Apr 12, 2010 | 48.93 | 48.93 | 48.37 | 48.54 | 503,767 | -0.41(-0.83%) |
Apr 09, 2010 | 48.56 | 48.95 | 48.42 | 48.94 | 364,222 | +0.35(+0.72%) |
Apr 08, 2010 | 48.59 | 48.61 | 48.09 | 48.59 | 332,791 | +0.11(+0.22%) |
Apr 07, 2010 | 48.61 | 48.83 | 48.28 | 48.48 | 300,006 | -0.23(-0.48%) |
Apr 06, 2010 | 48.75 | 49.09 | 48.62 | 48.72 | 599,281 | -0.19(-0.39%) |
Apr 05, 2010 | 49.01 | 49.10 | 48.74 | 48.91 | 403,379 | +0.06(+0.13%) |