Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 62.25 | 62.27 | 61.35 | 61.38 | 737,196 | -0.79(-1.28%) |
Apr 28, 2011 | 61.14 | 62.23 | 60.94 | 62.18 | 849,553 | +1.04(+1.70%) |
Apr 27, 2011 | 60.72 | 62.02 | 59.05 | 61.14 | 1,043,663 | +0.50(+0.82%) |
Apr 26, 2011 | 60.70 | 61.14 | 60.51 | 60.64 | 723,142 | +0.03(+0.04%) |
Apr 25, 2011 | 60.47 | 60.89 | 60.34 | 60.62 | 180,641 | +0.05(+0.09%) |
Apr 21, 2011 | 60.96 | 61.07 | 60.29 | 60.56 | 286,562 | -0.15(-0.24%) |
Apr 20, 2011 | 60.99 | 61.20 | 60.64 | 60.71 | 728,311 | +0.31(+0.52%) |
Apr 19, 2011 | 60.06 | 60.75 | 59.69 | 60.40 | 778,499 | +0.53(+0.89%) |
Apr 18, 2011 | 59.72 | 59.96 | 59.03 | 59.86 | 451,425 | -0.47(-0.78%) |
Apr 15, 2011 | 60.06 | 60.55 | 59.36 | 60.34 | 615,794 | +0.36(+0.60%) |
Apr 14, 2011 | 61.33 | 62.24 | 59.72 | 59.98 | 1,751,145 | -2.38(-3.82%) |
Apr 13, 2011 | 62.18 | 62.75 | 61.93 | 62.36 | 526,270 | +0.55(+0.89%) |
Apr 12, 2011 | 62.77 | 62.90 | 61.62 | 61.81 | 589,307 | -1.17(-1.86%) |
Apr 11, 2011 | 62.07 | 63.21 | 61.85 | 62.98 | 652,361 | +0.86(+1.38%) |
Apr 08, 2011 | 62.22 | 62.74 | 62.10 | 62.13 | 438,677 | -0.22(-0.35%) |
Apr 07, 2011 | 62.54 | 62.75 | 61.99 | 62.34 | 608,843 | -0.30(-0.47%) |
Apr 06, 2011 | 61.93 | 62.89 | 61.62 | 62.64 | 729,382 | +0.78(+1.26%) |
Apr 05, 2011 | 61.93 | 62.25 | 61.62 | 61.86 | 802,085 | -0.30(-0.48%) |
Apr 04, 2011 | 60.64 | 62.62 | 60.64 | 62.16 | 1,737,249 | +1.53(+2.52%) |
Apr 01, 2011 | 60.58 | 61.14 | 60.25 | 60.63 | 1,244,118 | +0.38(+0.62%) |
Mar 31, 2011 | 58.74 | 60.49 | 58.48 | 60.26 | 1,709,775 | +1.69(+2.89%) |
Mar 30, 2011 | 58.54 | 58.62 | 58.48 | 58.56 | 1,089,509 | +2.43(+4.33%) |
Mar 29, 2011 | 56.08 | 56.86 | 56.01 | 56.13 | 958,099 | +0.05(+0.09%) |
Mar 28, 2011 | 56.50 | 56.61 | 56.05 | 56.08 | 675,017 | -0.25(-0.45%) |
Mar 25, 2011 | 56.68 | 56.73 | 56.24 | 56.34 | 1,040,977 | -0.30(-0.52%) |
Mar 24, 2011 | 57.35 | 57.42 | 56.61 | 56.63 | 626,342 | -0.59(-1.04%) |
Mar 23, 2011 | 56.75 | 57.46 | 56.39 | 57.23 | 663,112 | +0.52(+0.91%) |
Mar 22, 2011 | 56.95 | 57.23 | 56.60 | 56.71 | 1,414,785 | -0.03(-0.05%) |
Mar 21, 2011 | 56.75 | 57.03 | 56.70 | 56.74 | 748,827 | +1.16(+2.09%) |
Mar 18, 2011 | 55.74 | 55.92 | 55.48 | 55.58 | 900,737 | +0.27(+0.49%) |
Mar 17, 2011 | 55.43 | 55.90 | 52.96 | 55.30 | 2,368,542 | -0.51(-0.91%) |
Mar 16, 2011 | 56.82 | 57.30 | 55.67 | 55.81 | 1,817,256 | -1.48(-2.59%) |
Mar 15, 2011 | 57.12 | 57.49 | 56.76 | 57.30 | 2,124,441 | +0.17(+0.31%) |
Mar 14, 2011 | 55.03 | 57.23 | 55.00 | 57.12 | 1,665,660 | +1.24(+2.22%) |
Mar 11, 2011 | 55.35 | 56.32 | 54.01 | 55.88 | 2,320,345 | -0.34(-0.61%) |
Mar 10, 2011 | 56.72 | 56.99 | 56.14 | 56.22 | 567,939 | -0.91(-1.60%) |
Mar 09, 2011 | 57.17 | 57.35 | 56.99 | 57.14 | 473,074 | -0.17(-0.29%) |
Mar 08, 2011 | 57.36 | 57.54 | 57.15 | 57.30 | 1,218,185 | +0.10(+0.18%) |
Mar 07, 2011 | 57.30 | 57.50 | 57.14 | 57.20 | 507,206 | -0.10(-0.17%) |
Mar 04, 2011 | 58.02 | 58.02 | 57.11 | 57.29 | 372,644 | -0.61(-1.05%) |
Mar 03, 2011 | 58.10 | 58.29 | 57.61 | 57.90 | 873,068 | +0.23(+0.39%) |
Mar 02, 2011 | 57.72 | 58.08 | 57.42 | 57.67 | 454,704 | +0.08(+0.14%) |
Mar 01, 2011 | 58.55 | 58.57 | 57.59 | 57.60 | 845,295 | -0.70(-1.21%) |
Feb 28, 2011 | 58.79 | 58.80 | 58.11 | 58.30 | 739,569 | -0.10(-0.18%) |
Feb 25, 2011 | 58.27 | 58.57 | 58.08 | 58.41 | 579,429 | +0.27(+0.46%) |
Feb 24, 2011 | 58.28 | 58.49 | 57.59 | 58.14 | 346,695 | -0.19(-0.33%) |
Feb 23, 2011 | 59.80 | 59.80 | 58.27 | 58.33 | 645,402 | -1.29(-2.16%) |
Feb 22, 2011 | 60.60 | 60.60 | 59.54 | 59.61 | 844,544 | -1.78(-2.90%) |
Feb 18, 2011 | 61.08 | 61.40 | 61.01 | 61.40 | 492,482 | +0.33(+0.54%) |
Feb 17, 2011 | 60.55 | 61.20 | 60.53 | 61.07 | 532,046 | +0.38(+0.63%) |
Feb 16, 2011 | 60.25 | 60.81 | 59.38 | 60.68 | 605,675 | +0.00(+0.00%) |
Feb 15, 2011 | 60.34 | 61.01 | 60.04 | 60.68 | 439,320 | +0.13(+0.22%) |
Feb 14, 2011 | 60.38 | 60.95 | 60.38 | 60.55 | 741,652 | +0.07(+0.12%) |
Feb 11, 2011 | 59.59 | 60.53 | 59.56 | 60.48 | 448,482 | +0.87(+1.46%) |
Feb 10, 2011 | 59.23 | 59.68 | 58.41 | 59.61 | 768,474 | -0.03(-0.04%) |
Feb 09, 2011 | 58.67 | 60.21 | 58.67 | 59.64 | 1,098,960 | +1.24(+2.12%) |
Feb 08, 2011 | 58.33 | 58.74 | 58.23 | 58.41 | 995,718 | +0.04(+0.07%) |
Feb 07, 2011 | 58.11 | 58.47 | 57.87 | 58.36 | 768,584 | +0.38(+0.66%) |
Feb 04, 2011 | 57.52 | 58.04 | 57.52 | 57.98 | 245,185 | +0.34(+0.59%) |
Feb 03, 2011 | 57.29 | 57.84 | 57.20 | 57.64 | 408,883 | +0.57(+0.99%) |
Feb 02, 2011 | 56.98 | 57.37 | 56.89 | 57.07 | 272,477 | -0.22(-0.38%) |
Feb 01, 2011 | 57.37 | 57.48 | 57.00 | 57.29 | 326,000 | +0.21(+0.37%) |
Jan 31, 2011 | 56.67 | 57.21 | 56.67 | 57.08 | 474,756 | +0.44(+0.78%) |
Jan 28, 2011 | 57.47 | 57.48 | 56.53 | 56.64 | 527,940 | -0.76(-1.32%) |
Jan 27, 2011 | 57.23 | 57.57 | 57.07 | 57.40 | 260,479 | +0.16(+0.27%) |
Jan 26, 2011 | 56.76 | 57.43 | 56.62 | 57.24 | 485,859 | +0.28(+0.49%) |
Jan 25, 2011 | 56.22 | 57.17 | 56.10 | 56.96 | 401,911 | +0.36(+0.63%) |
Jan 24, 2011 | 55.75 | 56.73 | 55.75 | 56.60 | 355,370 | +0.80(+1.43%) |
Jan 21, 2011 | 56.13 | 56.13 | 55.66 | 55.80 | 388,123 | +0.05(+0.09%) |
Jan 20, 2011 | 55.67 | 56.00 | 55.67 | 55.75 | 336,047 | -0.14(-0.25%) |
Jan 19, 2011 | 55.94 | 56.11 | 55.68 | 55.89 | 329,462 | -0.17(-0.29%) |
Jan 18, 2011 | 55.70 | 56.27 | 55.70 | 56.06 | 311,378 | +0.22(+0.39%) |
Jan 14, 2011 | 55.37 | 55.97 | 55.26 | 55.84 | 233,296 | +0.30(+0.53%) |
Jan 13, 2011 | 55.90 | 55.93 | 55.50 | 55.54 | 271,990 | -0.32(-0.58%) |
Jan 12, 2011 | 55.37 | 55.87 | 55.37 | 55.87 | 371,549 | +0.62(+1.12%) |
Jan 11, 2011 | 55.33 | 55.73 | 54.96 | 55.25 | 583,464 | +0.55(+1.00%) |
Jan 10, 2011 | 53.63 | 54.74 | 53.63 | 54.70 | 449,143 | +0.78(+1.45%) |
Jan 07, 2011 | 54.44 | 54.53 | 53.51 | 53.92 | 733,902 | -0.38(-0.70%) |
Jan 06, 2011 | 55.40 | 55.56 | 54.26 | 54.30 | 881,011 | -1.01(-1.82%) |
Jan 05, 2011 | 54.86 | 55.50 | 54.86 | 55.31 | 367,399 | +0.20(+0.36%) |
Jan 04, 2011 | 55.90 | 55.98 | 55.04 | 55.11 | 553,184 | -0.57(-1.02%) |
Jan 03, 2011 | 55.67 | 56.02 | 55.60 | 55.67 | 307,252 | +0.27(+0.49%) |
Dec 31, 2010 | 55.85 | 55.93 | 55.40 | 55.40 | 275,647 | -0.47(-0.84%) |
Dec 30, 2010 | 55.87 | 56.08 | 55.83 | 55.87 | 149,606 | +0.00(+0.00%) |
Dec 29, 2010 | 55.72 | 56.11 | 55.72 | 55.87 | 281,229 | +0.17(+0.31%) |
Dec 28, 2010 | 55.33 | 55.91 | 55.33 | 55.70 | 236,522 | +0.41(+0.74%) |
Dec 27, 2010 | 54.94 | 55.45 | 54.93 | 55.29 | 191,044 | +0.15(+0.27%) |
Dec 23, 2010 | 55.06 | 55.29 | 55.06 | 55.14 | 191,504 | +0.09(+0.16%) |
Dec 22, 2010 | 54.17 | 55.26 | 54.17 | 55.06 | 313,696 | +0.88(+1.62%) |
Dec 21, 2010 | 54.55 | 54.64 | 54.11 | 54.18 | 185,872 | -0.05(-0.10%) |
Dec 20, 2010 | 54.65 | 54.78 | 54.06 | 54.23 | 334,676 | +0.11(+0.21%) |
Dec 17, 2010 | 54.10 | 54.39 | 53.89 | 54.12 | 293,194 | -0.23(-0.43%) |
Dec 16, 2010 | 54.12 | 54.49 | 54.05 | 54.35 | 259,081 | +0.25(+0.47%) |
Dec 15, 2010 | 54.99 | 55.06 | 54.08 | 54.10 | 408,162 | -0.94(-1.71%) |
Dec 14, 2010 | 55.33 | 55.74 | 55.00 | 55.04 | 223,596 | -0.30(-0.53%) |
Dec 13, 2010 | 54.94 | 55.52 | 54.79 | 55.33 | 451,435 | +0.64(+1.18%) |
Dec 10, 2010 | 54.40 | 54.90 | 54.31 | 54.69 | 365,956 | +0.35(+0.64%) |
Dec 09, 2010 | 54.08 | 54.55 | 54.08 | 54.34 | 693,264 | +0.29(+0.53%) |
Dec 08, 2010 | 53.71 | 54.11 | 53.55 | 54.06 | 326,476 | +0.41(+0.76%) |
Dec 07, 2010 | 53.85 | 54.09 | 53.53 | 53.65 | 459,054 | +0.19(+0.36%) |
Dec 06, 2010 | 53.08 | 53.54 | 53.08 | 53.46 | 177,971 | +0.15(+0.28%) |
Dec 03, 2010 | 52.87 | 53.42 | 52.78 | 53.31 | 195,249 | +0.11(+0.21%) |
Dec 02, 2010 | 52.74 | 53.37 | 52.74 | 53.20 | 462,114 | +0.57(+1.09%) |
Dec 01, 2010 | 52.76 | 53.49 | 52.43 | 52.63 | 727,328 | +0.36(+0.69%) |
Nov 30, 2010 | 52.87 | 52.87 | 51.93 | 52.27 | 951,940 | -0.79(-1.48%) |
Nov 29, 2010 | 53.68 | 54.06 | 52.53 | 53.05 | 826,421 | -0.68(-1.27%) |
Nov 26, 2010 | 53.86 | 54.16 | 53.40 | 53.74 | 244,856 | -0.12(-0.23%) |
Nov 24, 2010 | 53.33 | 53.86 | 53.86 | 53.86 | 397,970 | +0.72(+1.35%) |
Nov 23, 2010 | 52.00 | 53.33 | 52.00 | 53.14 | 595,502 | +0.51(+0.97%) |
Nov 22, 2010 | 52.20 | 52.82 | 52.08 | 52.63 | 232,683 | +0.23(+0.43%) |
Nov 19, 2010 | 52.49 | 52.84 | 52.34 | 52.40 | 256,526 | -0.27(-0.51%) |
Nov 18, 2010 | 52.44 | 52.72 | 52.07 | 52.67 | 778,862 | +0.73(+1.40%) |
Nov 17, 2010 | 51.91 | 52.11 | 51.68 | 51.94 | 404,040 | +0.01(+0.02%) |
Nov 16, 2010 | 52.49 | 52.59 | 51.66 | 51.94 | 351,024 | -0.82(-1.56%) |
Nov 15, 2010 | 52.92 | 53.26 | 52.64 | 52.76 | 328,735 | -0.07(-0.13%) |
Nov 12, 2010 | 53.52 | 53.62 | 52.81 | 52.83 | 314,439 | -1.00(-1.85%) |
Nov 11, 2010 | 53.66 | 53.92 | 53.55 | 53.82 | 356,774 | -0.29(-0.53%) |
Nov 10, 2010 | 52.82 | 54.11 | 52.49 | 54.11 | 592,117 | +1.35(+2.56%) |
Nov 09, 2010 | 53.50 | 53.77 | 52.67 | 52.76 | 425,811 | -1.27(-2.34%) |
Nov 08, 2010 | 53.92 | 54.21 | 53.35 | 54.02 | 372,056 | -0.02(-0.03%) |
Nov 05, 2010 | 54.27 | 54.47 | 53.87 | 54.04 | 382,634 | -0.26(-0.48%) |
Nov 04, 2010 | 53.55 | 54.32 | 53.44 | 54.30 | 380,811 | +1.16(+2.18%) |
Nov 03, 2010 | 53.21 | 53.30 | 52.66 | 53.14 | 284,855 | -0.14(-0.26%) |
Nov 02, 2010 | 52.90 | 53.30 | 52.75 | 53.28 | 233,885 | +0.66(+1.25%) |
Nov 01, 2010 | 52.33 | 52.95 | 52.14 | 52.62 | 433,099 | +0.41(+0.78%) |
Oct 29, 2010 | 52.33 | 52.43 | 51.97 | 52.21 | 393,278 | -0.35(-0.66%) |
Oct 28, 2010 | 52.13 | 52.78 | 51.15 | 52.56 | 879,733 | -0.42(-0.79%) |
Oct 27, 2010 | 52.91 | 53.15 | 52.69 | 52.98 | 200,551 | +0.33(+0.63%) |
Oct 25, 2010 | 52.85 | 53.06 | 52.61 | 52.65 | 449,102 | +0.14(+0.26%) |
Oct 22, 2010 | 52.51 | 52.73 | 52.46 | 52.51 | 269,504 | +0.10(+0.20%) |
Oct 21, 2010 | 52.39 | 52.58 | 52.29 | 52.40 | 367,721 | +0.16(+0.30%) |
Oct 20, 2010 | 52.14 | 52.45 | 52.03 | 52.25 | 457,775 | +0.22(+0.42%) |
Oct 19, 2010 | 52.20 | 52.43 | 51.91 | 52.03 | 484,897 | -0.54(-1.02%) |
Oct 18, 2010 | 52.76 | 52.76 | 52.38 | 52.57 | 263,809 | +0.03(+0.05%) |
Oct 15, 2010 | 52.52 | 53.13 | 52.50 | 52.54 | 401,659 | +0.21(+0.40%) |
Oct 14, 2010 | 52.84 | 53.03 | 52.16 | 52.33 | 636,457 | -0.48(-0.90%) |
Oct 13, 2010 | 51.99 | 53.03 | 51.96 | 52.81 | 365,756 | +0.90(+1.74%) |
Oct 12, 2010 | 51.58 | 51.98 | 51.39 | 51.91 | 180,573 | +0.31(+0.60%) |
Oct 11, 2010 | 51.60 | 51.83 | 51.45 | 51.60 | 142,254 | -0.05(-0.10%) |
Oct 08, 2010 | 51.65 | 51.78 | 51.15 | 51.65 | 250,893 | +0.39(+0.76%) |
Oct 07, 2010 | 51.66 | 51.66 | 51.23 | 51.26 | 178,774 | -0.16(-0.32%) |
Oct 06, 2010 | 51.94 | 52.10 | 51.35 | 51.42 | 199,170 | -0.69(-1.33%) |
Oct 05, 2010 | 52.05 | 52.22 | 51.06 | 52.12 | 438,573 | +0.55(+1.06%) |
Oct 04, 2010 | 51.37 | 51.67 | 51.25 | 51.57 | 385,071 | +0.05(+0.10%) |
Oct 01, 2010 | 51.52 | 52.32 | 51.29 | 51.52 | 342,023 | -0.44(-0.84%) |
Sep 30, 2010 | 51.95 | 52.25 | 51.33 | 51.96 | 933 | +0.88(+1.72%) |
Sep 29, 2010 | 50.61 | 51.14 | 50.32 | 51.08 | 824,176 | +0.39(+0.77%) |
Sep 28, 2010 | 50.94 | 51.12 | 50.54 | 50.69 | 3,455 | -0.31(-0.61%) |
Sep 27, 2010 | 51.33 | 51.71 | 50.90 | 51.00 | 700,864 | -0.33(-0.64%) |
Sep 24, 2010 | 51.38 | 51.53 | 51.10 | 51.33 | 373,282 | +0.49(+0.95%) |
Sep 23, 2010 | 51.21 | 51.43 | 50.81 | 50.84 | 280,057 | -0.75(-1.46%) |
Sep 22, 2010 | 50.98 | 51.72 | 50.86 | 51.60 | 412,640 | +0.52(+1.02%) |
Sep 21, 2010 | 51.99 | 51.99 | 51.07 | 51.08 | 426,093 | -0.85(-1.64%) |
Sep 20, 2010 | 51.29 | 51.99 | 51.01 | 51.93 | 317,533 | +0.83(+1.63%) |
Sep 17, 2010 | 51.09 | 51.36 | 51.03 | 51.09 | 371,256 | -0.24(-0.47%) |
Sep 15, 2010 | 50.91 | 51.61 | 50.81 | 51.34 | 385,559 | +0.16(+0.30%) |
Sep 14, 2010 | 50.92 | 51.30 | 50.63 | 51.18 | 367,037 | +0.35(+0.68%) |
Sep 13, 2010 | 50.60 | 50.92 | 50.06 | 50.83 | 619,836 | +0.68(+1.36%) |
Sep 10, 2010 | 50.17 | 50.22 | 49.66 | 50.15 | 362,455 | -0.01(-0.02%) |
Sep 09, 2010 | 49.73 | 50.21 | 49.57 | 50.16 | 610 | +0.76(+1.54%) |
Sep 08, 2010 | 48.95 | 49.48 | 48.95 | 49.40 | 322,510 | +0.45(+0.92%) |
Sep 07, 2010 | 49.73 | 49.80 | 48.87 | 48.95 | 502,215 | -1.18(-2.36%) |
Sep 03, 2010 | 50.17 | 50.17 | 49.73 | 50.13 | 263,181 | +0.53(+1.08%) |
Sep 02, 2010 | 49.88 | 50.06 | 49.37 | 49.60 | 443,726 | -0.36(-0.73%) |
Sep 01, 2010 | 49.18 | 50.00 | 49.12 | 49.96 | 408,899 | +1.31(+2.70%) |
Aug 31, 2010 | 48.59 | 49.02 | 48.17 | 48.65 | 2,665 | -0.25(-0.51%) |
Aug 30, 2010 | 49.53 | 49.53 | 48.64 | 48.90 | 526,770 | -0.72(-1.46%) |
Aug 27, 2010 | 49.31 | 49.69 | 49.12 | 49.62 | 406,304 | +0.22(+0.45%) |
Aug 26, 2010 | 49.62 | 49.68 | 49.16 | 49.40 | 469,350 | -0.02(-0.03%) |
Aug 25, 2010 | 48.59 | 49.45 | 48.55 | 49.42 | 301,880 | +0.60(+1.22%) |
Aug 24, 2010 | 47.61 | 49.03 | 47.61 | 48.82 | 461,251 | +0.61(+1.27%) |
Aug 23, 2010 | 48.49 | 48.74 | 48.17 | 48.21 | 508,930 | -0.09(-0.20%) |
Aug 20, 2010 | 48.33 | 48.59 | 47.94 | 48.30 | 378,762 | -0.12(-0.25%) |
Aug 19, 2010 | 49.06 | 49.15 | 48.41 | 48.42 | 420,565 | -0.83(-1.68%) |
Aug 18, 2010 | 49.18 | 49.43 | 48.84 | 49.25 | 324,577 | +0.10(+0.21%) |
Aug 17, 2010 | 48.54 | 49.30 | 48.50 | 49.15 | 387 | +1.04(+2.17%) |
Aug 16, 2010 | 47.91 | 48.18 | 47.70 | 48.11 | 352,762 | -0.09(-0.18%) |
Aug 13, 2010 | 48.19 | 48.46 | 47.98 | 48.19 | 276,013 | +0.04(+0.09%) |
Aug 12, 2010 | 47.99 | 48.35 | 47.79 | 48.15 | 427,412 | -0.29(-0.61%) |
Aug 11, 2010 | 48.72 | 48.80 | 48.38 | 48.44 | 418,000 | -1.24(-2.50%) |
Aug 10, 2010 | 49.68 | 49.89 | 49.30 | 49.68 | 274,452 | -0.21(-0.41%) |
Aug 09, 2010 | 50.05 | 50.06 | 49.62 | 49.89 | 316,557 | +0.03(+0.05%) |
Aug 06, 2010 | 49.87 | 49.88 | 48.96 | 49.87 | 371,610 | +0.28(+0.57%) |
Aug 05, 2010 | 50.11 | 50.44 | 49.50 | 49.58 | 421,346 | -0.67(-1.34%) |
Aug 04, 2010 | 49.43 | 50.28 | 49.24 | 50.25 | 474,902 | +1.08(+2.19%) |
Aug 03, 2010 | 50.03 | 50.05 | 49.05 | 49.18 | 1,290 | -0.85(-1.71%) |
Aug 02, 2010 | 50.09 | 50.35 | 49.56 | 50.03 | 484,649 | +0.66(+1.35%) |
Jul 30, 2010 | 49.37 | 49.55 | 48.67 | 49.37 | 496,543 | +0.29(+0.60%) |
Jul 29, 2010 | 49.01 | 49.29 | 48.35 | 49.07 | 557,344 | +0.26(+0.53%) |
Jul 28, 2010 | 48.81 | 50.50 | 48.59 | 48.81 | 900 | -1.60(-3.18%) |
Jul 27, 2010 | 50.42 | 50.81 | 50.37 | 50.42 | 877 | +0.01(+0.02%) |
Jul 26, 2010 | 49.92 | 50.42 | 49.73 | 50.41 | 418,243 | +0.67(+1.35%) |
Jul 23, 2010 | 49.18 | 49.77 | 49.08 | 49.74 | 384,930 | +0.41(+0.84%) |
Jul 22, 2010 | 48.93 | 49.32 | 48.88 | 49.32 | 449,699 | +0.85(+1.74%) |
Jul 21, 2010 | 48.49 | 49.06 | 48.38 | 48.48 | 683,131 | +0.02(+0.04%) |
Jul 20, 2010 | 47.80 | 48.49 | 47.50 | 48.46 | 494,151 | +0.35(+0.74%) |
Jul 19, 2010 | 48.00 | 48.29 | 47.62 | 48.11 | 289,014 | +0.19(+0.40%) |
Jul 16, 2010 | 47.92 | 49.32 | 47.90 | 47.92 | 428,086 | -1.49(-3.02%) |
Jul 15, 2010 | 49.87 | 49.87 | 48.97 | 49.41 | 433,415 | -0.43(-0.87%) |
Jul 14, 2010 | 49.73 | 50.04 | 49.49 | 49.84 | 361,256 | +0.09(+0.19%) |
Jul 13, 2010 | 49.15 | 49.81 | 49.10 | 49.74 | 450,508 | +0.94(+1.93%) |
Jul 12, 2010 | 49.45 | 49.51 | 48.68 | 48.80 | 688,114 | -0.70(-1.41%) |
Jul 09, 2010 | 49.50 | 49.50 | 48.80 | 49.50 | 509,504 | +0.60(+1.23%) |
Jul 08, 2010 | 48.80 | 48.91 | 48.48 | 48.90 | 508,425 | +0.38(+0.78%) |
Jul 07, 2010 | 47.39 | 48.54 | 47.23 | 48.52 | 604,588 | +0.99(+2.09%) |
Jul 06, 2010 | 48.09 | 48.15 | 47.24 | 47.53 | 513,548 | +0.03(+0.05%) |
Jul 02, 2010 | 47.50 | 48.13 | 47.47 | 47.50 | 459,507 | -0.29(-0.61%) |
Jul 01, 2010 | 48.52 | 48.60 | 47.18 | 47.80 | 1,209,808 | -0.75(-1.55%) |
Jun 30, 2010 | 48.57 | 49.30 | 48.42 | 48.55 | 1,376,852 | -0.23(-0.48%) |
Jun 29, 2010 | 49.02 | 49.42 | 48.55 | 48.78 | 758,949 | -1.39(-2.77%) |
Jun 25, 2010 | 50.17 | 50.25 | 49.41 | 50.17 | 857,484 | +0.75(+1.52%) |
Jun 24, 2010 | 49.77 | 50.02 | 49.12 | 49.42 | 962,609 | -0.47(-0.95%) |
Jun 23, 2010 | 50.02 | 50.81 | 49.70 | 49.89 | 1,629,777 | -0.18(-0.36%) |
Jun 22, 2010 | 50.30 | 50.88 | 49.97 | 50.07 | 1,466,321 | -0.13(-0.26%) |
Jun 21, 2010 | 50.96 | 51.14 | 50.02 | 50.20 | 500,697 | -0.53(-1.05%) |
Jun 18, 2010 | 50.74 | 50.90 | 50.37 | 50.74 | 1,008,273 | +0.22(+0.43%) |
Jun 17, 2010 | 50.06 | 50.53 | 49.78 | 50.52 | 578,913 | +0.50(+1.00%) |
Jun 16, 2010 | 50.03 | 50.35 | 49.87 | 50.02 | 815,770 | -0.22(-0.45%) |
Jun 15, 2010 | 49.15 | 50.32 | 48.88 | 50.25 | 819,273 | +1.33(+2.72%) |
Jun 14, 2010 | 48.93 | 49.54 | 48.89 | 48.92 | 657,075 | +0.07(+0.14%) |
Jun 11, 2010 | 47.76 | 48.86 | 47.76 | 48.85 | 488,327 | +0.70(+1.45%) |
Jun 10, 2010 | 47.71 | 48.25 | 47.60 | 48.15 | 473,368 | +0.88(+1.87%) |
Jun 09, 2010 | 47.48 | 47.90 | 47.14 | 47.26 | 709,595 | -0.01(-0.02%) |
Jun 08, 2010 | 46.62 | 47.36 | 46.12 | 47.27 | 852,535 | +0.76(+1.62%) |
Jun 07, 2010 | 46.70 | 47.12 | 46.48 | 46.52 | 682,712 | -0.22(-0.48%) |
Jun 04, 2010 | 46.74 | 47.53 | 46.59 | 46.74 | 727,781 | -1.30(-2.70%) |
Jun 03, 2010 | 47.26 | 48.29 | 47.26 | 48.04 | 943,985 | +0.65(+1.38%) |
Jun 02, 2010 | 46.16 | 47.38 | 46.09 | 47.38 | 1,142,480 | +1.50(+3.28%) |
Jun 01, 2010 | 46.28 | 47.05 | 45.84 | 45.88 | 1,091,347 | -0.55(-1.18%) |
May 28, 2010 | 46.43 | 47.14 | 46.43 | 46.43 | 573,049 | -0.72(-1.53%) |
May 27, 2010 | 45.73 | 47.18 | 45.73 | 47.15 | 892,320 | +1.69(+3.72%) |
May 26, 2010 | 45.86 | 46.17 | 45.38 | 45.46 | 915,135 | -0.42(-0.92%) |
May 25, 2010 | 44.85 | 45.97 | 44.83 | 45.88 | 1,118,262 | +0.31(+0.68%) |
May 24, 2010 | 45.70 | 46.41 | 45.55 | 45.57 | 903,445 | -0.88(-1.90%) |
May 21, 2010 | 47.01 | 47.02 | 46.05 | 46.46 | 1,373,193 | -0.96(-2.03%) |
May 20, 2010 | 47.77 | 48.07 | 47.42 | 47.42 | 741,922 | -1.88(-3.82%) |
May 19, 2010 | 48.44 | 49.45 | 48.43 | 49.30 | 720,007 | +0.88(+1.81%) |
May 18, 2010 | 48.74 | 49.81 | 48.26 | 48.42 | 603,109 | -0.12(-0.25%) |
May 17, 2010 | 48.44 | 48.75 | 47.93 | 48.54 | 783,387 | +0.32(+0.66%) |
May 14, 2010 | 48.23 | 49.08 | 48.11 | 48.23 | 579,366 | -0.95(-1.94%) |
May 13, 2010 | 48.63 | 49.57 | 48.61 | 49.18 | 518,191 | +0.62(+1.27%) |
May 12, 2010 | 48.23 | 48.56 | 47.91 | 48.56 | 562,315 | +0.60(+1.25%) |
May 11, 2010 | 47.73 | 48.21 | 47.71 | 47.96 | 813,231 | +0.22(+0.47%) |
May 10, 2010 | 47.34 | 47.75 | 47.23 | 47.74 | 775,491 | +1.31(+2.81%) |
May 07, 2010 | 46.69 | 47.47 | 46.33 | 46.43 | 828,457 | -0.41(-0.88%) |
May 06, 2010 | 46.84 | 47.96 | 46.00 | 46.84 | 582 | -0.47(-1.00%) |
May 05, 2010 | 47.48 | 47.72 | 47.17 | 47.32 | 539,288 | +0.36(+0.77%) |
May 04, 2010 | 47.26 | 47.77 | 46.87 | 46.96 | 599,945 | -0.88(-1.83%) |