Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.33 | 57.68 | 57.07 | 57.65 | 24,256 | +0.33(+0.57%) |
Jan 28, 2011 | 58.78 | 58.78 | 57.09 | 57.32 | 58,800 | -1.43(-2.44%) |
Jan 27, 2011 | 58.50 | 58.92 | 58.41 | 58.75 | 57,840 | +0.43(+0.73%) |
Jan 26, 2011 | 58.16 | 58.51 | 57.98 | 58.32 | 70,660 | +0.34(+0.58%) |
Jan 25, 2011 | 57.76 | 58.02 | 57.54 | 57.99 | 24,692 | +0.08(+0.14%) |
Jan 24, 2011 | 57.26 | 57.90 | 57.09 | 57.90 | 24,832 | +0.78(+1.37%) |
Jan 21, 2011 | 57.89 | 57.89 | 57.11 | 57.12 | 24,477 | -0.40(-0.69%) |
Jan 20, 2011 | 57.66 | 57.72 | 56.95 | 57.52 | 76,951 | -0.50(-0.87%) |
Jan 19, 2011 | 58.57 | 58.60 | 57.83 | 58.02 | 53,749 | -0.57(-0.97%) |
Jan 18, 2011 | 58.03 | 58.62 | 57.95 | 58.59 | 65,105 | +0.28(+0.47%) |
Jan 14, 2011 | 57.81 | 58.32 | 57.73 | 58.32 | 25,856 | +0.55(+0.95%) |
Jan 13, 2011 | 57.78 | 57.91 | 57.62 | 57.77 | 28,596 | -0.04(-0.06%) |
Jan 12, 2011 | 57.58 | 57.80 | 57.44 | 57.80 | 37,793 | +0.50(+0.88%) |
Jan 11, 2011 | 57.38 | 57.41 | 57.09 | 57.30 | 27,149 | +0.15(+0.26%) |
Jan 10, 2011 | 56.87 | 57.26 | 56.70 | 57.15 | 61,954 | +0.15(+0.26%) |
Jan 07, 2011 | 57.21 | 57.28 | 56.45 | 57.00 | 37,712 | -0.18(-0.32%) |
Jan 06, 2011 | 56.86 | 57.21 | 56.71 | 57.19 | 56,609 | +0.49(+0.86%) |
Jan 05, 2011 | 56.15 | 56.72 | 56.15 | 56.70 | 58,100 | +0.42(+0.75%) |
Jan 04, 2011 | 56.38 | 56.45 | 55.89 | 56.28 | 160,450 | +0.04(+0.07%) |
Jan 03, 2011 | 55.97 | 56.54 | 55.86 | 56.24 | 44,010 | +0.76(+1.37%) |
Dec 31, 2010 | 55.60 | 55.69 | 55.35 | 55.48 | 21,961 | -0.25(-0.44%) |
Dec 30, 2010 | 55.77 | 55.81 | 55.70 | 55.73 | 11,416 | -0.08(-0.15%) |
Dec 29, 2010 | 55.86 | 55.96 | 55.75 | 55.81 | 83,614 | +0.09(+0.16%) |
Dec 28, 2010 | 55.85 | 55.88 | 55.63 | 55.72 | 108,022 | -0.06(-0.12%) |
Dec 27, 2010 | 55.56 | 55.88 | 55.35 | 55.78 | 10,713 | +0.11(+0.20%) |
Dec 23, 2010 | 55.75 | 55.80 | 55.61 | 55.67 | 26,736 | -0.11(-0.20%) |
Dec 22, 2010 | 55.85 | 55.89 | 55.72 | 55.78 | 78,342 | -0.06(-0.10%) |
Dec 21, 2010 | 55.70 | 55.88 | 55.67 | 55.84 | 49,957 | +0.36(+0.65%) |
Dec 20, 2010 | 55.64 | 55.66 | 55.21 | 55.48 | 62,801 | -0.04(-0.08%) |
Dec 17, 2010 | 55.44 | 55.67 | 55.41 | 55.52 | 43,310 | +0.16(+0.30%) |
Dec 16, 2010 | 55.13 | 55.52 | 55.07 | 55.36 | 37,179 | +0.27(+0.50%) |
Dec 15, 2010 | 55.24 | 55.60 | 54.99 | 55.09 | 37,036 | -0.27(-0.50%) |
Dec 14, 2010 | 55.48 | 55.64 | 55.23 | 55.36 | 66,549 | -0.05(-0.10%) |
Dec 13, 2010 | 55.95 | 55.95 | 55.41 | 55.41 | 30,876 | -0.26(-0.46%) |
Dec 10, 2010 | 55.53 | 55.74 | 55.41 | 55.67 | 99,979 | +0.29(+0.53%) |
Dec 09, 2010 | 55.69 | 55.69 | 55.30 | 55.38 | 41,539 | +0.02(+0.03%) |
Dec 08, 2010 | 55.09 | 55.36 | 54.88 | 55.36 | 14,571 | +0.41(+0.75%) |
Dec 07, 2010 | 55.58 | 55.58 | 54.94 | 54.95 | 422,359 | +0.01(+0.02%) |
Dec 06, 2010 | 54.92 | 55.05 | 54.85 | 54.94 | 99,544 | +0.04(+0.07%) |
Dec 03, 2010 | 54.44 | 54.95 | 54.44 | 54.90 | 21,140 | +0.25(+0.45%) |
Dec 02, 2010 | 54.10 | 54.71 | 54.10 | 54.65 | 13,860 | +0.64(+1.19%) |
Dec 01, 2010 | 53.68 | 54.25 | 53.68 | 54.01 | 9,339 | +1.12(+2.11%) |
Nov 30, 2010 | 53.02 | 53.16 | 52.78 | 52.90 | 24,670 | -0.64(-1.20%) |
Nov 29, 2010 | 53.47 | 53.68 | 53.01 | 53.54 | 72,335 | -0.25(-0.46%) |
Nov 26, 2010 | 53.57 | 54.00 | 53.57 | 53.78 | 64,906 | -0.28(-0.52%) |
Nov 24, 2010 | 53.48 | 54.07 | 54.07 | 54.07 | 24,151 | +1.03(+1.95%) |
Nov 23, 2010 | 53.40 | 53.40 | 52.74 | 53.03 | 30,977 | -0.78(-1.45%) |
Nov 22, 2010 | 53.24 | 53.82 | 53.15 | 53.81 | 33,630 | +0.42(+0.79%) |
Nov 19, 2010 | 53.17 | 53.45 | 53.08 | 53.39 | 26,997 | +0.18(+0.34%) |
Nov 18, 2010 | 52.76 | 53.43 | 52.76 | 53.21 | 19,818 | +0.97(+1.86%) |
Nov 17, 2010 | 52.32 | 52.61 | 52.19 | 52.24 | 33,774 | -0.02(-0.04%) |
Nov 16, 2010 | 52.79 | 52.93 | 52.07 | 52.26 | 133,766 | -0.90(-1.69%) |
Nov 15, 2010 | 53.66 | 53.66 | 53.14 | 53.15 | 70,103 | -0.30(-0.57%) |
Nov 12, 2010 | 53.85 | 54.24 | 53.11 | 53.46 | 15,104 | -0.67(-1.23%) |
Nov 11, 2010 | 53.75 | 54.20 | 53.42 | 54.12 | 40,409 | -0.92(-1.66%) |
Nov 10, 2010 | 54.81 | 55.09 | 54.46 | 55.04 | 35,061 | +0.20(+0.37%) |
Nov 09, 2010 | 55.18 | 55.43 | 54.65 | 54.84 | 87,790 | -0.17(-0.32%) |
Nov 08, 2010 | 54.88 | 55.16 | 54.85 | 55.01 | 20,346 | +0.06(+0.12%) |
Nov 05, 2010 | 54.95 | 54.99 | 54.75 | 54.95 | 75,262 | +0.08(+0.15%) |
Nov 04, 2010 | 54.71 | 54.98 | 54.61 | 54.87 | 34,850 | +0.81(+1.51%) |
Nov 03, 2010 | 53.73 | 54.07 | 53.53 | 54.05 | 36,090 | +0.34(+0.63%) |
Nov 02, 2010 | 53.57 | 53.83 | 53.57 | 53.71 | 43,571 | +0.46(+0.86%) |
Nov 01, 2010 | 53.34 | 53.70 | 53.00 | 53.25 | 32,142 | +0.08(+0.15%) |
Oct 29, 2010 | 53.10 | 53.43 | 53.10 | 53.17 | 49,758 | +0.12(+0.22%) |
Oct 28, 2010 | 53.24 | 53.24 | 52.67 | 53.05 | 27,065 | +0.00(+0.00%) |
Oct 27, 2010 | 52.49 | 53.09 | 52.47 | 53.05 | 29,614 | +0.36(+0.68%) |
Oct 25, 2010 | 52.58 | 53.01 | 52.58 | 52.70 | 34,185 | +0.27(+0.51%) |
Oct 22, 2010 | 52.08 | 52.46 | 52.05 | 52.43 | 45,019 | +0.41(+0.80%) |
Oct 21, 2010 | 52.32 | 52.39 | 51.58 | 52.02 | 192,951 | +0.09(+0.17%) |
Oct 20, 2010 | 51.63 | 52.20 | 51.55 | 51.93 | 25,944 | +0.41(+0.80%) |
Oct 19, 2010 | 51.50 | 51.97 | 51.16 | 51.51 | 35,064 | -0.81(-1.56%) |
Oct 18, 2010 | 52.29 | 52.44 | 52.12 | 52.33 | 22,410 | +0.05(+0.11%) |
Oct 15, 2010 | 51.96 | 52.28 | 51.54 | 52.27 | 31,849 | +0.89(+1.73%) |
Oct 14, 2010 | 51.53 | 51.63 | 51.13 | 51.39 | 20,459 | -0.04(-0.07%) |
Oct 13, 2010 | 51.27 | 51.62 | 51.14 | 51.42 | 39,004 | +0.49(+0.97%) |
Oct 12, 2010 | 50.45 | 51.04 | 50.22 | 50.93 | 16,586 | +0.37(+0.72%) |
Oct 11, 2010 | 50.55 | 50.83 | 50.43 | 50.56 | 144,889 | +0.01(+0.02%) |
Oct 08, 2010 | 50.55 | 50.65 | 49.88 | 50.55 | 50,328 | +0.33(+0.66%) |
Oct 07, 2010 | 50.35 | 50.35 | 49.84 | 50.22 | 68,382 | +0.17(+0.35%) |
Oct 06, 2010 | 50.43 | 50.61 | 49.71 | 50.05 | 15,213 | -0.49(-0.98%) |
Oct 05, 2010 | 49.88 | 50.64 | 49.88 | 50.54 | 19,230 | +1.14(+2.30%) |
Oct 04, 2010 | 49.86 | 49.89 | 49.15 | 49.41 | 21,285 | -0.57(-1.15%) |
Oct 01, 2010 | 49.98 | 50.47 | 49.85 | 49.98 | 37,220 | -0.12(-0.24%) |
Sep 30, 2010 | 50.55 | 50.69 | 49.76 | 50.10 | 114,222 | -0.18(-0.36%) |
Sep 29, 2010 | 50.13 | 50.45 | 50.11 | 50.29 | 25,336 | +0.02(+0.04%) |
Sep 28, 2010 | 50.31 | 50.39 | 49.45 | 50.27 | 65,186 | +0.08(+0.16%) |
Sep 27, 2010 | 50.36 | 50.56 | 50.13 | 50.19 | 23,385 | -0.05(-0.11%) |
Sep 24, 2010 | 49.66 | 50.26 | 49.66 | 50.24 | 36,333 | +1.11(+2.25%) |
Sep 23, 2010 | 48.79 | 49.63 | 48.78 | 49.13 | 146,161 | +0.03(+0.06%) |
Sep 22, 2010 | 49.23 | 49.40 | 48.82 | 49.11 | 60,619 | -0.27(-0.56%) |
Sep 21, 2010 | 49.54 | 49.79 | 49.28 | 49.38 | 63,196 | -0.13(-0.26%) |
Sep 20, 2010 | 48.90 | 49.57 | 48.90 | 49.51 | 29,041 | +0.75(+1.54%) |
Sep 17, 2010 | 48.76 | 48.96 | 48.58 | 48.76 | 15,442 | +0.49(+1.01%) |
Sep 15, 2010 | 48.04 | 48.35 | 47.88 | 48.27 | 11,042 | +0.24(+0.50%) |
Sep 14, 2010 | 47.66 | 48.41 | 47.66 | 48.03 | 21,969 | +0.27(+0.58%) |
Sep 13, 2010 | 47.19 | 47.85 | 47.19 | 47.76 | 17,439 | +1.02(+2.17%) |
Sep 10, 2010 | 46.87 | 46.87 | 46.46 | 46.74 | 16,161 | -0.01(-0.02%) |
Sep 09, 2010 | 47.16 | 47.16 | 46.70 | 46.75 | 49,245 | +0.10(+0.22%) |
Sep 08, 2010 | 46.55 | 46.80 | 46.47 | 46.65 | 21,052 | +0.21(+0.45%) |
Sep 07, 2010 | 46.71 | 46.90 | 46.43 | 46.44 | 18,069 | -0.51(-1.09%) |
Sep 03, 2010 | 46.68 | 46.95 | 46.51 | 46.95 | 19,699 | +0.78(+1.69%) |
Sep 02, 2010 | 45.72 | 46.18 | 45.67 | 46.18 | 9,579 | +0.47(+1.02%) |
Sep 01, 2010 | 45.08 | 45.84 | 45.02 | 45.71 | 48,565 | +1.33(+2.99%) |
Aug 31, 2010 | 44.56 | 44.85 | 44.19 | 44.38 | 49,871 | -0.33(-0.74%) |
Aug 30, 2010 | 45.13 | 45.39 | 44.71 | 44.71 | 17,998 | -0.60(-1.31%) |
Aug 27, 2010 | 45.31 | 45.35 | 44.18 | 45.31 | 91,638 | +0.54(+1.21%) |
Aug 26, 2010 | 45.42 | 45.48 | 44.68 | 44.77 | 98,368 | -0.47(-1.03%) |
Aug 25, 2010 | 44.64 | 45.35 | 44.47 | 45.23 | 114,337 | +0.32(+0.71%) |
Aug 24, 2010 | 45.18 | 45.39 | 44.78 | 44.91 | 51,833 | -0.76(-1.66%) |
Aug 23, 2010 | 46.36 | 46.44 | 45.67 | 45.67 | 125,454 | -0.45(-0.97%) |
Aug 20, 2010 | 46.02 | 46.25 | 45.82 | 46.12 | 212,278 | +0.00(+0.00%) |
Aug 19, 2010 | 46.53 | 46.68 | 45.93 | 46.12 | 30,938 | -0.59(-1.25%) |
Aug 18, 2010 | 46.42 | 46.97 | 46.30 | 46.71 | 24,326 | +0.23(+0.49%) |
Aug 17, 2010 | 46.30 | 46.84 | 46.23 | 46.48 | 47,909 | +0.56(+1.21%) |
Aug 16, 2010 | 45.49 | 46.16 | 45.41 | 45.92 | 25,650 | +0.14(+0.30%) |
Aug 13, 2010 | 45.78 | 46.16 | 45.77 | 45.78 | 25,767 | -0.24(-0.52%) |
Aug 12, 2010 | 45.86 | 46.20 | 45.58 | 46.02 | 55,224 | -0.85(-1.82%) |
Aug 11, 2010 | 47.43 | 47.43 | 46.70 | 46.87 | 106,930 | -1.31(-2.72%) |
Aug 10, 2010 | 48.33 | 48.43 | 47.84 | 48.18 | 372,881 | -0.60(-1.22%) |
Aug 09, 2010 | 48.59 | 48.83 | 48.42 | 48.78 | 69,691 | +0.28(+0.59%) |
Aug 06, 2010 | 48.49 | 48.58 | 47.85 | 48.49 | 28,965 | -0.05(-0.11%) |
Aug 05, 2010 | 48.54 | 48.65 | 48.37 | 48.55 | 26,268 | -0.21(-0.43%) |
Aug 04, 2010 | 48.47 | 48.82 | 48.25 | 48.76 | 82,597 | +0.44(+0.91%) |
Aug 03, 2010 | 48.44 | 48.50 | 48.17 | 48.32 | 17,263 | -0.21(-0.43%) |
Aug 02, 2010 | 48.11 | 48.70 | 48.03 | 48.53 | 27,485 | +0.92(+1.94%) |
Jul 30, 2010 | 47.60 | 47.84 | 47.07 | 47.60 | 39,899 | -0.16(-0.33%) |
Jul 29, 2010 | 48.38 | 48.47 | 47.37 | 47.76 | 90,226 | -0.44(-0.91%) |
Jul 28, 2010 | 48.54 | 48.73 | 48.08 | 48.20 | 22,794 | -0.44(-0.90%) |
Jul 27, 2010 | 48.86 | 48.98 | 48.51 | 48.64 | 56,613 | -0.06(-0.13%) |
Jul 26, 2010 | 48.37 | 48.73 | 48.15 | 48.70 | 57,800 | +0.34(+0.70%) |
Jul 23, 2010 | 47.83 | 48.36 | 47.72 | 48.36 | 58,568 | +0.32(+0.67%) |
Jul 22, 2010 | 47.33 | 48.16 | 47.33 | 48.04 | 96,697 | +1.35(+2.88%) |
Jul 21, 2010 | 47.79 | 47.79 | 46.62 | 46.70 | 35,859 | -0.75(-1.58%) |
Jul 20, 2010 | 46.21 | 47.45 | 45.97 | 47.45 | 97,055 | +0.32(+0.68%) |
Jul 19, 2010 | 46.78 | 47.22 | 46.54 | 47.13 | 45,813 | +0.60(+1.28%) |
Jul 16, 2010 | 46.53 | 47.74 | 46.53 | 46.53 | 324,046 | -1.51(-3.14%) |
Jul 15, 2010 | 47.92 | 48.10 | 47.26 | 48.04 | 47,925 | +0.04(+0.08%) |
Jul 14, 2010 | 47.79 | 48.25 | 47.71 | 48.01 | 37,799 | +0.44(+0.92%) |
Jul 13, 2010 | 47.22 | 47.75 | 46.96 | 47.57 | 86,668 | +0.78(+1.66%) |
Jul 12, 2010 | 46.41 | 46.97 | 46.41 | 46.79 | 55,732 | +0.29(+0.63%) |
Jul 09, 2010 | 46.50 | 46.50 | 46.14 | 46.50 | 286,322 | +0.38(+0.81%) |
Jul 08, 2010 | 46.27 | 46.35 | 45.64 | 46.12 | 35,902 | +0.20(+0.44%) |
Jul 07, 2010 | 44.32 | 45.92 | 44.32 | 45.92 | 44,888 | +1.68(+3.81%) |
Jul 06, 2010 | 44.63 | 44.98 | 43.93 | 44.23 | 31,536 | +0.27(+0.60%) |
Jul 02, 2010 | 43.97 | 44.29 | 43.68 | 43.97 | 60,358 | -0.14(-0.31%) |
Jul 01, 2010 | 44.26 | 44.56 | 43.45 | 44.11 | 168,934 | -0.16(-0.37%) |
Jun 30, 2010 | 44.88 | 45.21 | 44.17 | 44.27 | 74,368 | -0.70(-1.55%) |
Jun 29, 2010 | 46.06 | 46.06 | 44.67 | 44.97 | 105,372 | -1.80(-3.86%) |
Jun 25, 2010 | 46.77 | 47.16 | 46.42 | 46.77 | 70,927 | -0.09(-0.20%) |
Jun 24, 2010 | 47.49 | 47.49 | 46.70 | 46.86 | 27,772 | -0.86(-1.80%) |
Jun 23, 2010 | 47.97 | 48.20 | 47.38 | 47.72 | 121,793 | -0.18(-0.38%) |
Jun 22, 2010 | 48.52 | 48.90 | 47.89 | 47.91 | 108,794 | -0.51(-1.06%) |
Jun 21, 2010 | 49.43 | 49.44 | 48.21 | 48.42 | 142,885 | -0.43(-0.87%) |
Jun 18, 2010 | 48.84 | 49.16 | 48.72 | 48.84 | 32,957 | -0.03(-0.06%) |
Jun 17, 2010 | 48.94 | 48.95 | 48.39 | 48.87 | 29,079 | +0.19(+0.39%) |
Jun 16, 2010 | 48.31 | 48.85 | 48.24 | 48.68 | 56,475 | +0.13(+0.26%) |
Jun 15, 2010 | 47.53 | 48.58 | 47.52 | 48.55 | 54,978 | +1.28(+2.71%) |
Jun 14, 2010 | 47.64 | 47.98 | 47.20 | 47.27 | 81,559 | +0.02(+0.04%) |
Jun 11, 2010 | 46.30 | 47.29 | 46.30 | 47.25 | 99,326 | +0.45(+0.96%) |
Jun 10, 2010 | 46.22 | 46.83 | 46.14 | 46.81 | 33,266 | +1.30(+2.85%) |
Jun 09, 2010 | 46.16 | 46.67 | 45.44 | 45.51 | 38,777 | -0.37(-0.80%) |
Jun 08, 2010 | 45.89 | 46.04 | 45.23 | 45.87 | 45,721 | -0.05(-0.12%) |
Jun 07, 2010 | 46.93 | 47.10 | 45.82 | 45.93 | 30,655 | -0.93(-1.99%) |
Jun 04, 2010 | 46.86 | 48.02 | 46.71 | 46.86 | 29,458 | -1.61(-3.32%) |
Jun 03, 2010 | 47.98 | 48.52 | 47.86 | 48.47 | 24,243 | +0.78(+1.63%) |
Jun 02, 2010 | 47.13 | 47.70 | 46.85 | 47.69 | 15,301 | +0.85(+1.81%) |
Jun 01, 2010 | 47.14 | 47.89 | 46.77 | 46.84 | 61,612 | -0.53(-1.12%) |
May 28, 2010 | 47.37 | 47.96 | 47.08 | 47.37 | 168,827 | -0.41(-0.86%) |
May 27, 2010 | 47.17 | 47.78 | 47.14 | 47.78 | 37,652 | +1.55(+3.36%) |
May 26, 2010 | 46.94 | 47.57 | 46.13 | 46.23 | 198,289 | -0.31(-0.67%) |
May 25, 2010 | 45.47 | 46.61 | 45.10 | 46.54 | 90,246 | -0.06(-0.14%) |
May 24, 2010 | 47.00 | 47.31 | 46.61 | 46.61 | 145,683 | -0.31(-0.66%) |
May 21, 2010 | 45.62 | 47.21 | 45.42 | 46.92 | 110,805 | +0.44(+0.94%) |
May 20, 2010 | 46.45 | 47.35 | 46.33 | 46.48 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.34 | 48.71 | 47.65 | 48.24 | 210,116 | -0.17(-0.36%) |
May 18, 2010 | 49.69 | 49.69 | 48.29 | 48.42 | 229,980 | -0.80(-1.63%) |
May 17, 2010 | 49.27 | 49.36 | 48.26 | 49.22 | 54,740 | -0.03(-0.06%) |
May 14, 2010 | 49.25 | 49.79 | 48.56 | 49.25 | 58,162 | -1.01(-2.00%) |
May 13, 2010 | 50.69 | 51.19 | 50.10 | 50.25 | 194,321 | -0.61(-1.20%) |
May 12, 2010 | 49.89 | 50.92 | 49.89 | 50.86 | 58,350 | +1.22(+2.47%) |
May 11, 2010 | 50.21 | 50.46 | 49.64 | 49.64 | 193,145 | -0.28(-0.57%) |
May 10, 2010 | 49.67 | 49.94 | 49.53 | 49.92 | 66,017 | +2.37(+4.98%) |
May 07, 2010 | 48.25 | 48.85 | 46.50 | 47.56 | 250,868 | -1.22(-2.51%) |
May 06, 2010 | 50.07 | 50.50 | 0.0001 | 48.78 | 227,180 | -1.54(-3.05%) |
May 05, 2010 | 50.42 | 50.72 | 50.00 | 50.32 | 180,022 | -0.29(-0.58%) |
May 04, 2010 | 51.62 | 51.62 | 50.33 | 50.61 | 80,035 | -1.60(-3.06%) |
May 03, 2010 | 51.70 | 52.44 | 51.70 | 52.21 | 37,332 | +0.71(+1.38%) |
Apr 30, 2010 | 52.77 | 52.77 | 51.49 | 51.49 | 51,136 | -1.22(-2.32%) |
Apr 29, 2010 | 52.43 | 52.77 | 52.30 | 52.72 | 164,086 | +0.51(+0.98%) |
Apr 28, 2010 | 52.47 | 52.47 | 51.80 | 52.21 | 77,255 | +0.05(+0.09%) |
Apr 27, 2010 | 52.99 | 53.29 | 52.02 | 52.16 | 701,905 | -1.09(-2.04%) |
Apr 26, 2010 | 53.31 | 53.47 | 53.18 | 53.25 | 121,167 | +0.00(+0.00%) |
Apr 23, 2010 | 53.07 | 53.32 | 52.86 | 53.25 | 84,215 | +0.11(+0.21%) |
Apr 22, 2010 | 52.42 | 53.14 | 52.03 | 53.14 | 35,892 | +0.25(+0.47%) |
Apr 21, 2010 | 53.01 | 53.14 | 52.64 | 52.89 | 46,547 | +0.11(+0.21%) |
Apr 20, 2010 | 52.69 | 52.84 | 52.33 | 52.78 | 36,867 | +0.40(+0.77%) |
Apr 19, 2010 | 52.23 | 52.56 | 51.75 | 52.37 | 90,947 | -0.10(-0.19%) |
Apr 16, 2010 | 53.00 | 53.13 | 52.15 | 52.47 | 85,515 | -0.73(-1.37%) |
Apr 15, 2010 | 52.89 | 53.25 | 52.89 | 53.20 | 54,463 | +0.25(+0.47%) |
Apr 14, 2010 | 52.39 | 52.98 | 52.37 | 52.96 | 56,628 | +0.95(+1.82%) |
Apr 13, 2010 | 51.77 | 52.08 | 51.66 | 52.01 | 263,943 | +0.15(+0.29%) |
Apr 12, 2010 | 51.64 | 51.97 | 51.64 | 51.86 | 95,057 | +0.22(+0.42%) |
Apr 09, 2010 | 51.32 | 51.64 | 51.21 | 51.64 | 11,203 | +0.38(+0.75%) |
Apr 08, 2010 | 51.07 | 51.31 | 50.76 | 51.26 | 520,698 | +0.08(+0.16%) |
Apr 07, 2010 | 51.32 | 51.47 | 51.08 | 51.18 | 27,174 | -0.17(-0.33%) |
Apr 06, 2010 | 51.04 | 51.49 | 50.96 | 51.35 | 58,854 | +0.08(+0.16%) |
Apr 05, 2010 | 50.77 | 51.27 | 50.68 | 51.27 | 50,793 | +0.64(+1.26%) |
Apr 01, 2010 | 50.85 | 50.63 | 50.63 | 50.63 | 31,406 | -0.08(-0.16%) |
Mar 31, 2010 | 50.77 | 51.00 | 50.63 | 50.71 | 74,435 | -0.28(-0.56%) |
Mar 30, 2010 | 50.82 | 51.03 | 50.62 | 50.99 | 27,359 | +0.29(+0.58%) |
Mar 29, 2010 | 50.90 | 51.02 | 50.67 | 50.70 | 89,581 | +0.05(+0.11%) |
Mar 26, 2010 | 50.93 | 51.00 | 50.46 | 50.64 | 65,815 | -0.12(-0.23%) |
Mar 25, 2010 | 51.07 | 51.46 | 50.76 | 50.76 | 96,982 | +0.16(+0.31%) |
Mar 24, 2010 | 50.83 | 50.83 | 50.57 | 50.61 | 16,304 | -0.33(-0.65%) |
Mar 23, 2010 | 50.64 | 50.99 | 50.50 | 50.94 | 31,403 | +0.44(+0.87%) |
Mar 22, 2010 | 49.87 | 50.66 | 49.76 | 50.50 | 121,984 | +0.53(+1.06%) |
Mar 19, 2010 | 50.64 | 50.64 | 49.90 | 49.97 | 32,733 | -0.58(-1.15%) |
Mar 18, 2010 | 50.49 | 50.60 | 50.36 | 50.55 | 104,505 | +0.09(+0.18%) |
Mar 17, 2010 | 50.36 | 50.76 | 50.35 | 50.46 | 152,280 | +0.21(+0.42%) |
Mar 16, 2010 | 50.06 | 50.31 | 49.90 | 50.25 | 77,734 | +0.39(+0.78%) |
Mar 15, 2010 | 49.60 | 49.90 | 49.59 | 49.86 | 54,477 | -0.18(-0.36%) |
Mar 12, 2010 | 50.20 | 50.20 | 49.90 | 50.04 | 24,285 | +0.00(+0.00%) |
Mar 11, 2010 | 49.71 | 50.04 | 49.64 | 50.04 | 63,126 | +0.28(+0.57%) |
Mar 10, 2010 | 49.48 | 49.91 | 49.48 | 49.76 | 49,051 | +0.32(+0.65%) |
Mar 09, 2010 | 49.16 | 49.74 | 49.16 | 49.44 | 44,174 | +0.16(+0.32%) |
Mar 08, 2010 | 49.09 | 49.36 | 49.09 | 49.28 | 34,689 | +0.23(+0.47%) |
Mar 05, 2010 | 48.69 | 49.14 | 48.65 | 49.05 | 404,679 | +0.65(+1.34%) |
Mar 04, 2010 | 48.30 | 48.43 | 47.97 | 48.41 | 42,135 | +0.22(+0.46%) |
Mar 03, 2010 | 48.21 | 48.45 | 48.09 | 48.19 | 15,899 | +0.04(+0.08%) |
Mar 02, 2010 | 48.34 | 48.50 | 48.05 | 48.15 | 35,489 | +0.02(+0.04%) |
Mar 01, 2010 | 47.63 | 48.17 | 47.53 | 48.13 | 47,586 | +0.74(+1.56%) |
Feb 26, 2010 | 47.39 | 47.51 | 47.14 | 47.39 | 33,809 | +0.00(+0.00%) |
Feb 25, 2010 | 46.90 | 47.40 | 46.52 | 47.39 | 26,369 | -0.07(-0.15%) |
Feb 24, 2010 | 47.21 | 47.60 | 47.21 | 47.46 | 327,989 | +0.48(+1.01%) |
Feb 23, 2010 | 47.53 | 47.56 | 46.80 | 46.99 | 32,516 | -0.65(-1.36%) |
Feb 22, 2010 | 48.00 | 48.00 | 47.52 | 47.64 | 54,044 | -0.15(-0.31%) |
Feb 19, 2010 | 47.65 | 47.95 | 47.51 | 47.78 | 107,914 | -0.03(-0.06%) |
Feb 18, 2010 | 47.40 | 47.89 | 47.28 | 47.81 | 70,679 | +0.42(+0.89%) |
Feb 17, 2010 | 47.45 | 47.45 | 47.15 | 47.39 | 38,912 | +0.16(+0.35%) |
Feb 16, 2010 | 46.93 | 47.23 | 46.81 | 47.23 | 39,064 | +0.69(+1.49%) |
Feb 12, 2010 | 46.13 | 46.53 | 46.53 | 46.53 | 99,032 | +0.10(+0.22%) |
Feb 11, 2010 | 45.75 | 46.53 | 45.55 | 46.43 | 87,551 | +0.59(+1.30%) |
Feb 10, 2010 | 45.95 | 46.09 | 45.55 | 45.84 | 114,861 | -0.12(-0.26%) |
Feb 09, 2010 | 46.08 | 46.30 | 45.60 | 45.96 | 148,150 | +0.46(+1.00%) |
Feb 08, 2010 | 45.78 | 46.04 | 45.50 | 45.50 | 64,413 | -0.23(-0.50%) |
Feb 05, 2010 | 45.34 | 45.73 | 44.87 | 45.73 | 74,855 | +0.47(+1.03%) |
Feb 04, 2010 | 46.23 | 46.43 | 45.24 | 45.26 | 78,628 | -1.32(-2.84%) |
Feb 03, 2010 | 46.19 | 46.70 | 46.13 | 46.59 | 36,426 | +0.16(+0.33%) |
Feb 02, 2010 | 46.18 | 46.52 | 45.88 | 46.43 | 46,316 | +0.37(+0.79%) |