Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 60.50 | 60.73 | 60.05 | 60.44 | 353,890 | +0.10(+0.17%) |
Apr 28, 2011 | 60.25 | 60.59 | 60.07 | 60.34 | 390,594 | -0.03(-0.05%) |
Apr 27, 2011 | 59.99 | 60.41 | 59.85 | 60.37 | 595,168 | +0.54(+0.90%) |
Apr 26, 2011 | 59.62 | 60.32 | 59.62 | 59.83 | 814,858 | +0.42(+0.71%) |
Apr 25, 2011 | 59.30 | 60.10 | 58.69 | 59.41 | 1,250,471 | +2.16(+3.77%) |
Apr 21, 2011 | 57.00 | 57.58 | 56.43 | 57.25 | 380,564 | +0.56(+0.99%) |
Apr 20, 2011 | 57.19 | 57.57 | 56.69 | 56.69 | 548,741 | +0.23(+0.41%) |
Apr 19, 2011 | 56.76 | 57.16 | 56.13 | 56.46 | 511,828 | +0.07(+0.12%) |
Apr 18, 2011 | 56.88 | 57.49 | 55.98 | 56.39 | 902,472 | -1.28(-2.22%) |
Apr 15, 2011 | 56.77 | 57.81 | 56.66 | 57.67 | 611,185 | +0.85(+1.50%) |
Apr 14, 2011 | 56.79 | 57.55 | 56.40 | 56.82 | 436,219 | -0.01(-0.02%) |
Apr 13, 2011 | 57.52 | 57.52 | 56.52 | 56.83 | 300,764 | -0.16(-0.28%) |
Apr 12, 2011 | 57.17 | 57.46 | 56.66 | 56.99 | 436,594 | -0.38(-0.66%) |
Apr 11, 2011 | 57.76 | 58.00 | 57.18 | 57.37 | 287,092 | -0.47(-0.81%) |
Apr 08, 2011 | 58.59 | 58.86 | 57.48 | 57.84 | 478,142 | -0.54(-0.92%) |
Apr 07, 2011 | 58.25 | 59.05 | 58.15 | 58.38 | 710,751 | +0.02(+0.03%) |
Apr 06, 2011 | 58.24 | 58.41 | 57.91 | 58.36 | 586,178 | +0.49(+0.85%) |
Apr 05, 2011 | 57.48 | 58.32 | 57.43 | 57.87 | 444,156 | +0.13(+0.23%) |
Apr 04, 2011 | 57.43 | 58.08 | 57.25 | 57.74 | 536,343 | +0.34(+0.59%) |
Apr 01, 2011 | 57.21 | 57.93 | 57.16 | 57.40 | 1,008,750 | +0.47(+0.83%) |
Mar 31, 2011 | 57.18 | 57.76 | 56.84 | 56.93 | 832,401 | -0.42(-0.73%) |
Mar 30, 2011 | 57.32 | 57.78 | 57.07 | 57.35 | 606,651 | +0.18(+0.31%) |
Mar 29, 2011 | 56.32 | 57.99 | 56.21 | 57.17 | 918,425 | +0.65(+1.15%) |
Mar 28, 2011 | 56.11 | 57.05 | 55.65 | 56.52 | 1,212,337 | +1.70(+3.10%) |
Mar 25, 2011 | 54.30 | 55.58 | 54.18 | 54.82 | 418,831 | +0.60(+1.11%) |
Mar 24, 2011 | 54.40 | 54.53 | 53.75 | 54.22 | 643,279 | +0.05(+0.09%) |
Mar 23, 2011 | 54.25 | 54.27 | 53.74 | 54.17 | 512,300 | -0.36(-0.66%) |
Mar 22, 2011 | 54.65 | 54.85 | 54.12 | 54.53 | 738,274 | +0.03(+0.06%) |
Mar 21, 2011 | 54.38 | 54.73 | 53.67 | 54.50 | 1,017,934 | +1.19(+2.23%) |
Mar 18, 2011 | 53.25 | 53.43 | 52.85 | 53.31 | 746,234 | +0.96(+1.83%) |
Mar 17, 2011 | 53.36 | 53.36 | 52.10 | 52.35 | 534,111 | -0.08(-0.15%) |
Mar 16, 2011 | 52.70 | 53.06 | 52.19 | 52.43 | 742,763 | -0.25(-0.47%) |
Mar 15, 2011 | 51.75 | 53.27 | 51.75 | 52.68 | 844,407 | -0.71(-1.33%) |
Mar 14, 2011 | 52.52 | 53.50 | 52.47 | 53.39 | 677,237 | +0.07(+0.13%) |
Mar 11, 2011 | 53.16 | 53.95 | 53.05 | 53.32 | 462,976 | -0.23(-0.43%) |
Mar 10, 2011 | 53.93 | 54.35 | 53.42 | 53.55 | 744,904 | -1.33(-2.42%) |
Mar 09, 2011 | 54.68 | 55.05 | 54.22 | 54.88 | 800,979 | +0.18(+0.32%) |
Mar 08, 2011 | 53.27 | 55.10 | 53.21 | 54.70 | 742,789 | +1.41(+2.64%) |
Mar 07, 2011 | 54.42 | 54.56 | 53.26 | 53.30 | 368,250 | -0.79(-1.46%) |
Mar 04, 2011 | 53.84 | 54.18 | 53.61 | 54.09 | 509,657 | +0.23(+0.43%) |
Mar 03, 2011 | 52.87 | 53.87 | 52.84 | 53.86 | 620,109 | +1.33(+2.53%) |
Mar 02, 2011 | 53.13 | 53.24 | 52.29 | 52.53 | 618,193 | -0.71(-1.33%) |
Mar 01, 2011 | 54.00 | 54.00 | 52.89 | 53.24 | 623,148 | -0.94(-1.73%) |
Feb 28, 2011 | 54.62 | 54.70 | 53.93 | 54.18 | 312,220 | -0.12(-0.22%) |
Feb 25, 2011 | 52.97 | 54.46 | 52.82 | 54.30 | 616,021 | +1.52(+2.88%) |
Feb 24, 2011 | 53.53 | 53.65 | 52.26 | 52.78 | 689,126 | -0.56(-1.05%) |
Feb 23, 2011 | 54.55 | 54.97 | 53.17 | 53.34 | 533,412 | -1.22(-2.24%) |
Feb 22, 2011 | 54.70 | 55.65 | 54.17 | 54.56 | 440,243 | -0.94(-1.69%) |
Feb 18, 2011 | 55.46 | 55.78 | 54.93 | 55.50 | 288,404 | +0.14(+0.25%) |
Feb 17, 2011 | 55.53 | 55.53 | 55.09 | 55.36 | 228,311 | -0.33(-0.59%) |
Feb 16, 2011 | 55.39 | 56.18 | 55.05 | 55.69 | 506,769 | +0.58(+1.05%) |
Feb 15, 2011 | 55.38 | 55.76 | 54.93 | 55.11 | 293,965 | -0.44(-0.79%) |
Feb 14, 2011 | 54.98 | 55.62 | 54.37 | 55.55 | 484,550 | +0.67(+1.22%) |
Feb 11, 2011 | 53.47 | 55.10 | 53.26 | 54.88 | 612,249 | +1.23(+2.29%) |
Feb 10, 2011 | 52.88 | 53.97 | 52.76 | 53.65 | 250,045 | +0.34(+0.64%) |
Feb 09, 2011 | 53.46 | 53.59 | 52.80 | 53.31 | 309,627 | -0.40(-0.74%) |
Feb 08, 2011 | 53.24 | 53.93 | 52.89 | 53.71 | 268,605 | +0.35(+0.66%) |
Feb 07, 2011 | 53.21 | 54.44 | 52.84 | 53.36 | 376,712 | -0.62(-1.15%) |
Feb 04, 2011 | 53.63 | 54.10 | 53.05 | 53.98 | 293,175 | +0.40(+0.75%) |
Feb 03, 2011 | 53.10 | 53.66 | 52.79 | 53.58 | 331,518 | +0.19(+0.36%) |
Feb 02, 2011 | 52.80 | 53.56 | 52.80 | 53.39 | 314,297 | +0.21(+0.39%) |
Feb 01, 2011 | 53.12 | 53.73 | 52.14 | 53.18 | 335,085 | +0.71(+1.35%) |
Jan 31, 2011 | 52.60 | 53.17 | 52.31 | 52.47 | 563,294 | +0.05(+0.10%) |
Jan 28, 2011 | 53.06 | 53.37 | 52.17 | 52.42 | 460,246 | -0.53(-1.00%) |
Jan 27, 2011 | 52.68 | 53.21 | 52.38 | 52.95 | 539,143 | +0.25(+0.47%) |
Jan 26, 2011 | 52.69 | 53.52 | 52.28 | 52.70 | 719,990 | -0.40(-0.75%) |
Jan 25, 2011 | 52.53 | 53.10 | 52.00 | 53.10 | 715,655 | +0.38(+0.72%) |
Jan 24, 2011 | 52.29 | 53.03 | 52.26 | 52.72 | 846,403 | +0.01(+0.02%) |
Jan 21, 2011 | 53.40 | 54.31 | 52.54 | 52.71 | 1,528,423 | -1.61(-2.96%) |
Jan 20, 2011 | 55.00 | 55.52 | 53.95 | 54.32 | 754,524 | -1.17(-2.11%) |
Jan 19, 2011 | 56.34 | 56.38 | 55.35 | 55.49 | 796,696 | -1.14(-2.01%) |
Jan 18, 2011 | 55.08 | 56.68 | 55.08 | 56.63 | 886,177 | +1.00(+1.80%) |
Jan 14, 2011 | 54.83 | 55.87 | 54.36 | 55.63 | 683,339 | +0.94(+1.72%) |
Jan 13, 2011 | 55.21 | 55.50 | 54.36 | 54.69 | 523,281 | -0.69(-1.25%) |
Jan 12, 2011 | 54.88 | 55.38 | 54.40 | 55.38 | 655,677 | +1.13(+2.08%) |
Jan 11, 2011 | 52.86 | 54.35 | 52.67 | 54.25 | 673,998 | +1.65(+3.14%) |
Jan 10, 2011 | 51.92 | 52.77 | 51.47 | 52.60 | 408,845 | +0.34(+0.65%) |
Jan 07, 2011 | 52.47 | 53.14 | 51.98 | 52.26 | 549,539 | -0.18(-0.34%) |
Jan 06, 2011 | 53.12 | 53.49 | 52.16 | 52.44 | 550,285 | -1.15(-2.15%) |
Jan 05, 2011 | 52.80 | 53.91 | 52.80 | 53.59 | 638,903 | +0.67(+1.27%) |
Jan 04, 2011 | 54.62 | 55.00 | 52.42 | 52.92 | 659,491 | -1.96(-3.57%) |
Jan 03, 2011 | 53.43 | 55.25 | 53.30 | 54.88 | 541,798 | +1.83(+3.45%) |
Dec 31, 2010 | 53.74 | 54.14 | 52.95 | 53.05 | 279,524 | -0.65(-1.21%) |
Dec 30, 2010 | 54.13 | 54.16 | 53.22 | 53.70 | 179,763 | -0.34(-0.63%) |
Dec 29, 2010 | 53.94 | 54.17 | 53.70 | 54.04 | 325,186 | +0.10(+0.19%) |
Dec 28, 2010 | 53.65 | 54.03 | 53.01 | 53.94 | 367,595 | +0.30(+0.56%) |
Dec 27, 2010 | 52.76 | 53.81 | 52.50 | 53.64 | 204,738 | +0.52(+0.98%) |
Dec 23, 2010 | 53.52 | 53.78 | 53.00 | 53.12 | 447,914 | -1.12(-2.06%) |
Dec 22, 2010 | 53.10 | 55.70 | 52.87 | 54.24 | 717,074 | +1.40(+2.65%) |
Dec 21, 2010 | 51.93 | 53.20 | 51.64 | 52.84 | 484,606 | +1.06(+2.05%) |
Dec 20, 2010 | 51.90 | 52.41 | 51.47 | 51.78 | 334,842 | +0.25(+0.49%) |
Dec 17, 2010 | 51.13 | 53.19 | 50.99 | 51.53 | 931,909 | +0.51(+1.00%) |
Dec 16, 2010 | 50.46 | 51.40 | 50.31 | 51.02 | 318,722 | +0.53(+1.05%) |
Dec 15, 2010 | 50.77 | 51.95 | 50.35 | 50.49 | 409,449 | -0.24(-0.47%) |
Dec 14, 2010 | 51.13 | 51.44 | 50.41 | 50.73 | 526,561 | -0.18(-0.35%) |
Dec 13, 2010 | 51.42 | 51.43 | 50.57 | 50.91 | 452,169 | -0.29(-0.57%) |
Dec 10, 2010 | 50.90 | 51.30 | 50.67 | 51.20 | 569,801 | +0.50(+0.99%) |
Dec 09, 2010 | 50.61 | 51.13 | 50.03 | 50.70 | 739,887 | +0.53(+1.06%) |
Dec 08, 2010 | 49.56 | 50.42 | 49.56 | 50.17 | 347,112 | +0.90(+1.83%) |
Dec 07, 2010 | 50.19 | 50.19 | 49.17 | 49.27 | 453,988 | -0.48(-0.96%) |
Dec 06, 2010 | 49.11 | 49.88 | 48.74 | 49.75 | 306,266 | +0.41(+0.83%) |
Dec 03, 2010 | 48.64 | 49.48 | 47.81 | 49.34 | 401,935 | +0.29(+0.59%) |
Dec 02, 2010 | 47.49 | 49.07 | 47.05 | 49.05 | 541,448 | +1.66(+3.50%) |
Dec 01, 2010 | 45.79 | 47.52 | 45.79 | 47.39 | 583,212 | +2.46(+5.48%) |
Nov 30, 2010 | 45.50 | 45.74 | 44.90 | 44.93 | 382,237 | -1.18(-2.56%) |
Nov 29, 2010 | 45.16 | 46.31 | 45.11 | 46.11 | 183,540 | +0.63(+1.39%) |
Nov 26, 2010 | 46.17 | 46.69 | 45.45 | 45.48 | 120,306 | -1.16(-2.49%) |
Nov 24, 2010 | 45.60 | 46.64 | 46.64 | 46.64 | 358,023 | +1.51(+3.35%) |
Nov 23, 2010 | 45.32 | 45.89 | 44.99 | 45.13 | 398,943 | -0.77(-1.68%) |
Nov 22, 2010 | 46.55 | 46.93 | 45.77 | 45.90 | 429,479 | -1.05(-2.24%) |
Nov 19, 2010 | 46.41 | 46.98 | 46.10 | 46.95 | 432,442 | +0.51(+1.10%) |
Nov 18, 2010 | 46.18 | 46.80 | 46.15 | 46.44 | 247,813 | +0.79(+1.73%) |
Nov 17, 2010 | 45.83 | 46.12 | 45.39 | 45.65 | 244,924 | -0.09(-0.20%) |
Nov 16, 2010 | 46.52 | 46.64 | 45.49 | 45.74 | 587,020 | -1.33(-2.83%) |
Nov 15, 2010 | 46.35 | 47.56 | 46.16 | 47.07 | 515,407 | +0.85(+1.84%) |
Nov 12, 2010 | 47.04 | 47.49 | 46.20 | 46.22 | 445,640 | -1.41(-2.96%) |
Nov 11, 2010 | 46.77 | 47.75 | 46.65 | 47.63 | 336,776 | +0.21(+0.44%) |
Nov 10, 2010 | 46.49 | 47.55 | 46.23 | 47.42 | 343,719 | +1.09(+2.35%) |
Nov 09, 2010 | 47.25 | 47.38 | 46.00 | 46.33 | 428,194 | -0.73(-1.55%) |
Nov 08, 2010 | 46.99 | 47.21 | 45.96 | 47.06 | 493,033 | -0.11(-0.23%) |
Nov 05, 2010 | 45.99 | 47.19 | 45.52 | 47.17 | 639,781 | +1.31(+2.86%) |
Nov 04, 2010 | 45.00 | 46.00 | 44.80 | 45.86 | 476,010 | +1.45(+3.27%) |
Nov 03, 2010 | 43.52 | 44.42 | 43.52 | 44.41 | 326,868 | +0.83(+1.90%) |
Nov 02, 2010 | 43.26 | 43.92 | 42.99 | 43.58 | 247,851 | +0.80(+1.87%) |
Nov 01, 2010 | 43.49 | 43.76 | 42.48 | 42.78 | 437,775 | -0.56(-1.29%) |
Oct 29, 2010 | 43.21 | 43.60 | 42.41 | 43.34 | 205,478 | +0.06(+0.14%) |
Oct 28, 2010 | 43.66 | 43.92 | 43.11 | 43.28 | 299,242 | -0.05(-0.12%) |
Oct 27, 2010 | 43.13 | 43.96 | 42.99 | 43.33 | 377,191 | +0.02(+0.05%) |
Oct 25, 2010 | 44.49 | 44.90 | 43.26 | 43.31 | 421,397 | -0.98(-2.21%) |
Oct 22, 2010 | 43.90 | 45.27 | 43.79 | 44.29 | 721,870 | +0.45(+1.03%) |
Oct 21, 2010 | 44.47 | 45.10 | 43.49 | 43.84 | 532,209 | -0.55(-1.24%) |
Oct 20, 2010 | 44.41 | 44.64 | 43.74 | 44.39 | 414,509 | +0.12(+0.27%) |
Oct 19, 2010 | 44.77 | 45.56 | 44.11 | 44.27 | 590,578 | -1.21(-2.66%) |
Oct 18, 2010 | 43.95 | 45.54 | 43.85 | 45.48 | 485,061 | +1.55(+3.53%) |
Oct 15, 2010 | 45.47 | 45.96 | 43.90 | 43.93 | 540,873 | -0.91(-2.03%) |
Oct 14, 2010 | 45.33 | 45.61 | 44.47 | 44.84 | 743,374 | -0.70(-1.54%) |
Oct 13, 2010 | 44.81 | 46.58 | 44.40 | 45.54 | 880,294 | +0.97(+2.18%) |
Oct 12, 2010 | 44.37 | 44.73 | 43.84 | 44.57 | 458,290 | +0.11(+0.25%) |
Oct 11, 2010 | 44.46 | 44.71 | 44.16 | 44.46 | 375,987 | -0.09(-0.20%) |
Oct 08, 2010 | 43.73 | 44.79 | 43.56 | 44.55 | 542,806 | +0.77(+1.76%) |
Oct 07, 2010 | 43.91 | 44.18 | 43.14 | 43.78 | 521,525 | +0.23(+0.53%) |
Oct 06, 2010 | 43.56 | 43.80 | 43.27 | 43.55 | 490,032 | +0.05(+0.11%) |
Oct 05, 2010 | 42.78 | 43.58 | 42.27 | 43.50 | 581,524 | +1.13(+2.67%) |
Oct 04, 2010 | 42.04 | 42.60 | 41.88 | 42.37 | 691,505 | +0.18(+0.43%) |
Oct 01, 2010 | 42.62 | 42.68 | 41.48 | 42.19 | 524,984 | -0.13(-0.31%) |
Sep 30, 2010 | 41.75 | 42.94 | 41.60 | 42.32 | 897,712 | +0.91(+2.20%) |
Sep 29, 2010 | 40.55 | 41.58 | 40.13 | 41.41 | 426,297 | +0.56(+1.37%) |
Sep 28, 2010 | 40.42 | 40.99 | 39.47 | 40.85 | 277,204 | +0.69(+1.72%) |
Sep 27, 2010 | 40.53 | 40.88 | 39.98 | 40.16 | 438,359 | -0.38(-0.94%) |
Sep 24, 2010 | 39.69 | 40.56 | 39.14 | 40.54 | 492,427 | +1.52(+3.90%) |
Sep 23, 2010 | 39.47 | 40.26 | 38.99 | 39.02 | 609,050 | -0.82(-2.06%) |
Sep 22, 2010 | 40.85 | 41.39 | 39.68 | 39.84 | 579,660 | -1.28(-3.11%) |
Sep 21, 2010 | 41.74 | 42.15 | 41.06 | 41.12 | 298,297 | -0.58(-1.39%) |
Sep 20, 2010 | 40.35 | 41.74 | 39.90 | 41.70 | 396,668 | +1.47(+3.65%) |
Sep 17, 2010 | 40.85 | 40.85 | 39.78 | 40.23 | 321,488 | -1.01(-2.45%) |
Sep 15, 2010 | 40.80 | 41.41 | 40.40 | 41.24 | 199,179 | +0.22(+0.54%) |
Sep 14, 2010 | 42.04 | 42.04 | 40.71 | 41.02 | 264,663 | -1.03(-2.45%) |
Sep 13, 2010 | 40.77 | 42.20 | 40.65 | 42.05 | 423,156 | +1.92(+4.78%) |
Sep 10, 2010 | 39.66 | 40.34 | 39.62 | 40.13 | 456,213 | +0.50(+1.26%) |
Sep 09, 2010 | 40.49 | 40.62 | 39.37 | 39.63 | 252,887 | -0.19(-0.48%) |
Sep 08, 2010 | 39.83 | 40.38 | 39.70 | 39.82 | 272,944 | +0.11(+0.28%) |
Sep 07, 2010 | 40.39 | 40.40 | 39.17 | 39.71 | 403,178 | -0.99(-2.43%) |
Sep 03, 2010 | 39.99 | 41.00 | 39.87 | 40.70 | 438,412 | +1.23(+3.12%) |
Sep 02, 2010 | 39.56 | 39.58 | 39.11 | 39.47 | 250,951 | -0.12(-0.30%) |
Sep 01, 2010 | 37.87 | 39.66 | 37.66 | 39.59 | 739,237 | +2.42(+6.51%) |
Aug 31, 2010 | 36.82 | 37.76 | 36.76 | 37.17 | 338,306 | +0.22(+0.60%) |
Aug 30, 2010 | 38.59 | 38.59 | 36.88 | 36.95 | 352,424 | -1.76(-4.55%) |
Aug 27, 2010 | 38.46 | 38.77 | 37.33 | 38.71 | 512,154 | +0.70(+1.83%) |
Aug 26, 2010 | 37.21 | 38.62 | 37.20 | 38.02 | 653,060 | +0.87(+2.33%) |
Aug 25, 2010 | 37.01 | 37.44 | 36.72 | 37.15 | 511,205 | -0.14(-0.38%) |
Aug 24, 2010 | 37.88 | 37.95 | 37.09 | 37.29 | 692,501 | -0.83(-2.18%) |
Aug 23, 2010 | 39.79 | 39.86 | 38.11 | 38.12 | 454,702 | -1.30(-3.30%) |
Aug 20, 2010 | 39.05 | 39.59 | 38.75 | 39.42 | 412,464 | +0.08(+0.20%) |
Aug 19, 2010 | 40.03 | 40.28 | 38.99 | 39.34 | 581,348 | -1.04(-2.58%) |
Aug 18, 2010 | 40.97 | 40.97 | 40.23 | 40.38 | 316,961 | -0.55(-1.34%) |
Aug 17, 2010 | 40.34 | 41.05 | 39.98 | 40.93 | 435,207 | +0.96(+2.40%) |
Aug 16, 2010 | 39.32 | 40.14 | 39.31 | 39.97 | 229,376 | +0.39(+0.99%) |
Aug 13, 2010 | 40.21 | 40.72 | 39.52 | 39.58 | 343,881 | -0.90(-2.22%) |
Aug 12, 2010 | 39.94 | 40.99 | 39.92 | 40.48 | 483,065 | -0.05(-0.12%) |
Aug 11, 2010 | 41.55 | 41.81 | 40.47 | 40.53 | 535,501 | -1.90(-4.48%) |
Aug 10, 2010 | 42.54 | 43.31 | 42.27 | 42.43 | 483,390 | -0.80(-1.85%) |
Aug 09, 2010 | 42.91 | 43.29 | 41.99 | 43.23 | 318,768 | +0.75(+1.77%) |
Aug 06, 2010 | 42.30 | 42.52 | 41.71 | 42.48 | 339,406 | -0.37(-0.86%) |
Aug 05, 2010 | 43.47 | 43.47 | 42.35 | 42.85 | 350,889 | -0.92(-2.10%) |
Aug 04, 2010 | 43.51 | 44.15 | 43.41 | 43.77 | 464,508 | +0.38(+0.88%) |
Aug 03, 2010 | 43.10 | 44.30 | 43.03 | 43.39 | 399,370 | -0.05(-0.12%) |
Aug 02, 2010 | 43.95 | 44.24 | 43.35 | 43.44 | 484,268 | +0.25(+0.58%) |
Jul 30, 2010 | 43.16 | 43.84 | 42.70 | 43.19 | 733,226 | -0.74(-1.68%) |
Jul 29, 2010 | 44.92 | 45.21 | 43.52 | 43.93 | 608,944 | -0.69(-1.55%) |
Jul 28, 2010 | 44.97 | 45.34 | 44.27 | 44.62 | 359,024 | -0.57(-1.26%) |
Jul 27, 2010 | 45.47 | 46.17 | 45.04 | 45.19 | 570,411 | +0.08(+0.18%) |
Jul 26, 2010 | 45.22 | 45.89 | 44.64 | 45.11 | 776,118 | +0.12(+0.27%) |
Jul 23, 2010 | 40.23 | 45.16 | 40.12 | 44.99 | 2,115,883 | +4.90(+12.22%) |
Jul 22, 2010 | 39.26 | 40.46 | 38.64 | 40.09 | 797,336 | +1.52(+3.94%) |
Jul 21, 2010 | 40.25 | 40.71 | 38.55 | 38.57 | 531,790 | -1.53(-3.82%) |
Jul 20, 2010 | 39.20 | 40.13 | 38.77 | 40.10 | 405,540 | +0.20(+0.50%) |
Jul 19, 2010 | 40.47 | 40.70 | 39.39 | 39.90 | 352,300 | -0.31(-0.77%) |
Jul 16, 2010 | 41.42 | 41.49 | 39.97 | 40.21 | 524,017 | -1.62(-3.87%) |
Jul 15, 2010 | 42.76 | 42.83 | 41.21 | 41.83 | 468,031 | -0.84(-1.97%) |
Jul 14, 2010 | 42.74 | 42.98 | 42.27 | 42.67 | 463,856 | -0.32(-0.74%) |
Jul 13, 2010 | 42.34 | 43.20 | 41.96 | 42.99 | 529,017 | +1.10(+2.63%) |
Jul 12, 2010 | 41.85 | 42.33 | 41.42 | 41.89 | 327,152 | -0.21(-0.50%) |
Jul 09, 2010 | 41.50 | 42.16 | 41.22 | 42.10 | 420,155 | +0.62(+1.49%) |
Jul 08, 2010 | 41.71 | 42.06 | 40.83 | 41.48 | 344,448 | +0.02(+0.05%) |
Jul 07, 2010 | 40.00 | 41.54 | 39.65 | 41.46 | 400,591 | +1.57(+3.94%) |
Jul 06, 2010 | 39.86 | 40.56 | 39.58 | 39.89 | 549,088 | +0.53(+1.35%) |
Jul 02, 2010 | 40.45 | 40.45 | 39.14 | 39.36 | 718,479 | -0.95(-2.36%) |
Jul 01, 2010 | 41.10 | 41.24 | 38.26 | 40.31 | 1,101,352 | -0.92(-2.23%) |
Jun 30, 2010 | 41.27 | 42.05 | 41.12 | 41.23 | 638,334 | -0.19(-0.46%) |
Jun 29, 2010 | 43.46 | 43.58 | 41.15 | 41.42 | 820,629 | -2.80(-6.33%) |
Jun 25, 2010 | 43.23 | 44.28 | 42.79 | 44.22 | 700,013 | +1.18(+2.74%) |
Jun 24, 2010 | 43.49 | 43.98 | 42.64 | 43.04 | 337,600 | -0.76(-1.74%) |
Jun 23, 2010 | 44.10 | 44.53 | 43.22 | 43.80 | 394,428 | -0.43(-0.97%) |
Jun 22, 2010 | 44.59 | 45.74 | 44.07 | 44.23 | 461,875 | -0.16(-0.36%) |
Jun 21, 2010 | 45.25 | 45.37 | 44.19 | 44.39 | 250,211 | -0.48(-1.07%) |
Jun 18, 2010 | 44.88 | 44.94 | 44.24 | 44.87 | 411,873 | +0.20(+0.45%) |
Jun 17, 2010 | 44.70 | 44.98 | 44.10 | 44.67 | 295,891 | +0.07(+0.16%) |
Jun 16, 2010 | 44.66 | 45.14 | 44.50 | 44.60 | 245,914 | -0.55(-1.22%) |
Jun 15, 2010 | 44.23 | 45.29 | 43.73 | 45.15 | 405,577 | +1.34(+3.06%) |
Jun 14, 2010 | 43.44 | 44.69 | 43.23 | 43.81 | 414,160 | +0.75(+1.74%) |
Jun 11, 2010 | 42.07 | 43.09 | 42.07 | 43.06 | 292,573 | +0.33(+0.77%) |
Jun 10, 2010 | 42.18 | 42.83 | 42.01 | 42.73 | 285,773 | +1.29(+3.11%) |
Jun 09, 2010 | 42.48 | 42.80 | 41.17 | 41.44 | 518,950 | -0.80(-1.89%) |
Jun 08, 2010 | 41.75 | 42.33 | 40.78 | 42.24 | 586,716 | +0.56(+1.34%) |
Jun 07, 2010 | 41.97 | 42.53 | 41.55 | 41.68 | 574,064 | -0.24(-0.57%) |
Jun 04, 2010 | 44.22 | 44.22 | 41.87 | 41.92 | 921,239 | -2.86(-6.39%) |
Jun 03, 2010 | 45.08 | 45.53 | 44.57 | 44.78 | 424,944 | -0.47(-1.04%) |
Jun 02, 2010 | 43.39 | 45.29 | 43.27 | 45.25 | 359,176 | +2.07(+4.79%) |
Jun 01, 2010 | 44.50 | 44.71 | 43.17 | 43.18 | 465,721 | -1.68(-3.74%) |
May 28, 2010 | 45.87 | 46.84 | 44.49 | 44.86 | 723,872 | -1.01(-2.20%) |
May 27, 2010 | 44.67 | 45.90 | 44.23 | 45.87 | 485,407 | +2.01(+4.58%) |
May 26, 2010 | 43.44 | 44.79 | 43.34 | 43.86 | 874,435 | +0.57(+1.32%) |
May 25, 2010 | 43.16 | 43.38 | 41.81 | 43.29 | 1,251,024 | -0.82(-1.86%) |
May 24, 2010 | 44.26 | 44.90 | 43.60 | 44.11 | 621,841 | -0.28(-0.63%) |
May 21, 2010 | 43.12 | 44.70 | 42.56 | 44.39 | 1,037,351 | +1.11(+2.56%) |
May 20, 2010 | 44.40 | 46.43 | 43.16 | 43.28 | 1,156,588 | -3.45(-7.38%) |
May 19, 2010 | 46.50 | 47.39 | 45.91 | 46.73 | 799,893 | +0.46(+0.99%) |
May 18, 2010 | 47.65 | 47.87 | 45.82 | 46.27 | 724,897 | -0.65(-1.39%) |
May 17, 2010 | 47.70 | 48.24 | 46.05 | 46.92 | 803,805 | -0.61(-1.28%) |
May 14, 2010 | 49.57 | 49.72 | 47.00 | 47.53 | 925,811 | -2.49(-4.98%) |
May 13, 2010 | 49.78 | 50.50 | 49.51 | 50.02 | 407,132 | -0.04(-0.08%) |
May 12, 2010 | 48.97 | 50.57 | 48.59 | 50.06 | 587,740 | -0.03(-0.06%) |
May 11, 2010 | 49.88 | 50.74 | 48.42 | 50.09 | 811,899 | +0.61(+1.23%) |
May 10, 2010 | 48.60 | 49.52 | 47.49 | 49.48 | 991,498 | +3.69(+8.06%) |
May 07, 2010 | 46.22 | 46.76 | 44.71 | 45.79 | 769,679 | -0.73(-1.57%) |
May 06, 2010 | 47.46 | 48.10 | 44.26 | 46.52 | 817,176 | -1.15(-2.41%) |
May 05, 2010 | 47.14 | 47.70 | 45.76 | 47.67 | 485,299 | +0.53(+1.12%) |
May 04, 2010 | 48.31 | 48.31 | 46.79 | 47.14 | 468,216 | -1.69(-3.46%) |