Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.21 | 57.94 | 56.94 | 57.44 | 1,935,659 | -0.36(-0.62%) |
Jul 28, 2011 | 57.99 | 58.50 | 57.71 | 57.80 | 1,453,575 | -0.17(-0.29%) |
Jul 27, 2011 | 58.91 | 58.93 | 57.90 | 57.97 | 1,233,017 | -1.28(-2.15%) |
Jul 26, 2011 | 59.45 | 59.51 | 59.11 | 59.24 | 743,676 | -0.23(-0.39%) |
Jul 25, 2011 | 59.24 | 59.77 | 59.19 | 59.48 | 1,784,809 | -0.35(-0.59%) |
Jul 22, 2011 | 59.82 | 59.89 | 59.72 | 59.83 | 933,871 | +0.06(+0.09%) |
Jul 21, 2011 | 59.28 | 59.88 | 59.19 | 59.77 | 1,239,300 | +0.79(+1.34%) |
Jul 20, 2011 | 59.16 | 59.21 | 58.86 | 58.98 | 496,583 | -0.02(-0.04%) |
Jul 19, 2011 | 58.38 | 59.07 | 58.38 | 59.01 | 706,929 | +0.97(+1.68%) |
Jul 18, 2011 | 58.33 | 58.38 | 57.64 | 58.03 | 1,007,137 | -0.54(-0.93%) |
Jul 15, 2011 | 58.56 | 58.65 | 58.17 | 58.57 | 966,339 | +0.33(+0.56%) |
Jul 14, 2011 | 58.79 | 59.07 | 58.11 | 58.25 | 990,994 | -0.42(-0.72%) |
Jul 13, 2011 | 58.75 | 59.27 | 58.53 | 58.67 | 1,597,328 | +0.21(+0.35%) |
Jul 12, 2011 | 58.60 | 59.05 | 58.43 | 58.46 | 1,244,952 | -0.26(-0.43%) |
Jul 11, 2011 | 59.13 | 59.30 | 58.59 | 58.72 | 866,314 | -1.13(-1.89%) |
Jul 08, 2011 | 59.58 | 59.85 | 59.39 | 59.85 | 914,986 | -0.41(-0.69%) |
Jul 07, 2011 | 60.18 | 60.40 | 60.06 | 60.27 | 595,330 | +0.62(+1.04%) |
Jul 06, 2011 | 59.41 | 59.71 | 59.25 | 59.64 | 1,319,858 | +0.11(+0.19%) |
Jul 05, 2011 | 59.53 | 59.66 | 59.36 | 59.53 | 979,027 | -0.02(-0.03%) |
Jul 01, 2011 | 58.73 | 59.64 | 58.62 | 59.55 | 1,636,179 | +0.87(+1.48%) |
Jun 30, 2011 | 58.34 | 58.79 | 58.27 | 58.69 | 872,721 | +0.53(+0.92%) |
Jun 29, 2011 | 57.91 | 58.25 | 57.69 | 58.15 | 947,378 | +0.52(+0.90%) |
Jun 28, 2011 | 57.07 | 57.65 | 57.05 | 57.64 | 589,421 | +0.76(+1.34%) |
Jun 27, 2011 | 56.46 | 57.10 | 56.32 | 56.88 | 940,159 | +0.44(+0.79%) |
Jun 24, 2011 | 57.05 | 57.11 | 56.34 | 56.43 | 1,500,721 | -0.65(-1.14%) |
Jun 23, 2011 | 56.53 | 57.10 | 56.13 | 57.08 | 1,861,080 | -0.13(-0.22%) |
Jun 22, 2011 | 57.35 | 57.71 | 57.19 | 57.21 | 913,963 | -0.33(-0.57%) |
Jun 21, 2011 | 57.03 | 57.65 | 56.96 | 57.54 | 1,311,027 | +0.81(+1.43%) |
Jun 20, 2011 | 56.68 | 56.83 | 56.62 | 56.73 | 706,698 | +0.29(+0.52%) |
Jun 17, 2011 | 56.84 | 56.84 | 56.26 | 56.43 | 705,986 | +0.15(+0.27%) |
Jun 16, 2011 | 56.22 | 56.58 | 55.84 | 56.28 | 1,010,440 | +0.09(+0.16%) |
Jun 15, 2011 | 56.76 | 56.91 | 56.04 | 56.19 | 1,873,821 | -0.98(-1.72%) |
Jun 14, 2011 | 56.98 | 57.38 | 56.96 | 57.18 | 801,791 | +0.74(+1.31%) |
Jun 13, 2011 | 56.55 | 56.72 | 56.18 | 56.44 | 1,200,337 | +0.00(+0.00%) |
Jun 10, 2011 | 57.01 | 57.03 | 56.33 | 56.44 | 1,101,636 | -0.80(-1.40%) |
Jun 09, 2011 | 57.01 | 57.48 | 56.87 | 57.24 | 849,167 | +0.38(+0.67%) |
Jun 08, 2011 | 57.06 | 57.19 | 56.76 | 56.86 | 1,263,334 | -0.27(-0.47%) |
Jun 07, 2011 | 57.42 | 57.59 | 57.10 | 57.13 | 2,155,333 | +0.00(+0.00%) |
Jun 06, 2011 | 57.65 | 57.75 | 57.07 | 57.13 | 786,137 | -0.63(-1.09%) |
Jun 03, 2011 | 57.67 | 58.22 | 57.64 | 57.76 | 1,727,171 | -0.64(-1.10%) |
May 24, 2011 | 58.60 | 58.73 | 58.27 | 58.40 | 660,843 | -0.02(-0.04%) |
May 23, 2011 | 58.42 | 58.63 | 58.25 | 58.42 | 716,485 | -0.75(-1.26%) |
May 20, 2011 | 59.47 | 59.54 | 59.01 | 59.17 | 719,163 | -0.41(-0.68%) |
May 19, 2011 | 59.67 | 59.77 | 59.27 | 59.58 | 617,064 | +0.12(+0.20%) |
May 18, 2011 | 58.95 | 59.53 | 58.82 | 59.46 | 555,452 | +0.56(+0.94%) |
May 17, 2011 | 58.74 | 59.00 | 58.44 | 58.90 | 713,289 | -0.06(-0.11%) |
May 16, 2011 | 59.13 | 59.60 | 58.85 | 58.96 | 687,033 | -0.38(-0.64%) |
May 13, 2011 | 59.87 | 59.91 | 59.15 | 59.35 | 715,882 | -0.48(-0.81%) |
May 12, 2011 | 59.41 | 59.93 | 59.08 | 59.83 | 1,020,869 | +0.27(+0.45%) |
May 11, 2011 | 60.11 | 60.11 | 59.27 | 59.56 | 657,542 | -0.61(-1.02%) |
May 10, 2011 | 59.83 | 60.28 | 59.79 | 60.17 | 475,702 | +0.52(+0.88%) |
May 09, 2011 | 59.42 | 59.81 | 59.31 | 59.65 | 1,215,693 | +0.29(+0.48%) |
May 06, 2011 | 59.70 | 60.01 | 59.15 | 59.36 | 1,961,748 | +0.21(+0.36%) |
May 05, 2011 | 59.31 | 59.70 | 58.86 | 59.15 | 833,697 | -0.46(-0.77%) |
May 04, 2011 | 60.04 | 60.04 | 59.35 | 59.61 | 1,230,581 | -0.43(-0.71%) |
May 03, 2011 | 60.19 | 60.28 | 59.73 | 60.04 | 511,196 | -0.26(-0.43%) |
May 02, 2011 | 60.27 | 60.32 | 60.19 | 60.30 | 522,026 | -0.10(-0.17%) |
Apr 29, 2011 | 60.28 | 60.46 | 60.19 | 60.40 | 898,010 | +0.17(+0.29%) |
Apr 28, 2011 | 59.95 | 60.32 | 59.95 | 60.23 | 2,036,163 | +0.19(+0.32%) |
Apr 27, 2011 | 59.80 | 60.13 | 59.54 | 60.04 | 1,093,542 | +0.37(+0.61%) |
Apr 26, 2011 | 59.35 | 59.80 | 59.29 | 59.67 | 990,073 | +0.52(+0.87%) |
Apr 25, 2011 | 59.25 | 59.25 | 58.97 | 59.16 | 1,551,979 | -0.06(-0.11%) |
Apr 21, 2011 | 59.20 | 59.23 | 58.99 | 59.22 | 850,401 | +0.30(+0.51%) |
Apr 20, 2011 | 58.76 | 59.03 | 58.76 | 58.92 | 1,159,776 | +0.85(+1.46%) |
Apr 19, 2011 | 57.82 | 58.11 | 57.71 | 58.07 | 613,595 | +0.30(+0.52%) |
Apr 18, 2011 | 57.77 | 57.87 | 57.30 | 57.77 | 1,007,279 | -0.68(-1.16%) |
Apr 15, 2011 | 58.30 | 58.57 | 58.13 | 58.44 | 542,730 | +0.25(+0.42%) |
Apr 14, 2011 | 57.84 | 58.27 | 57.63 | 58.19 | 966,461 | +0.03(+0.05%) |
Apr 13, 2011 | 58.41 | 58.46 | 57.94 | 58.16 | 1,080,573 | +0.02(+0.04%) |
Apr 12, 2011 | 58.29 | 58.36 | 57.92 | 58.14 | 1,350,068 | -0.45(-0.77%) |
Apr 11, 2011 | 58.84 | 59.02 | 58.44 | 58.59 | 726,492 | -0.18(-0.31%) |
Apr 08, 2011 | 59.25 | 59.28 | 58.54 | 58.77 | 758,632 | -0.24(-0.40%) |
Apr 07, 2011 | 59.06 | 59.27 | 58.73 | 59.01 | 401,309 | -0.13(-0.21%) |
Apr 06, 2011 | 59.27 | 59.35 | 58.93 | 59.14 | 403,420 | +0.14(+0.24%) |
Apr 05, 2011 | 58.86 | 59.26 | 58.86 | 59.00 | 603,898 | +0.02(+0.04%) |
Apr 04, 2011 | 59.05 | 59.17 | 58.83 | 58.97 | 792,001 | +0.05(+0.08%) |
Apr 01, 2011 | 59.04 | 59.18 | 58.79 | 58.93 | 1,475,388 | +0.25(+0.43%) |
Mar 31, 2011 | 58.66 | 58.81 | 58.59 | 58.67 | 1,187,899 | -0.03(-0.05%) |
Mar 30, 2011 | 58.70 | 58.70 | 58.70 | 58.70 | 486,923 | +0.42(+0.72%) |
Mar 29, 2011 | 57.87 | 58.30 | 57.66 | 58.28 | 1,428,297 | +0.38(+0.66%) |
Mar 28, 2011 | 58.19 | 58.32 | 57.88 | 57.90 | 786,556 | -0.14(-0.25%) |
Mar 25, 2011 | 58.01 | 58.30 | 57.87 | 58.04 | 539,507 | +0.21(+0.37%) |
Mar 24, 2011 | 57.62 | 57.92 | 57.27 | 57.83 | 949,588 | +0.56(+0.97%) |
Mar 23, 2011 | 57.00 | 57.43 | 56.71 | 57.27 | 967,760 | +0.15(+0.26%) |
Mar 22, 2011 | 57.33 | 57.41 | 57.09 | 57.12 | 1,008,715 | -0.20(-0.34%) |
Mar 21, 2011 | 57.34 | 57.42 | 57.22 | 57.32 | 755,091 | +0.87(+1.54%) |
Mar 18, 2011 | 56.90 | 56.94 | 56.35 | 56.45 | 1,073,530 | +0.22(+0.39%) |
Mar 17, 2011 | 56.36 | 56.48 | 55.94 | 56.23 | 770,860 | +0.49(+0.88%) |
Mar 16, 2011 | 56.40 | 56.57 | 55.18 | 55.74 | 2,032,094 | -0.83(-1.47%) |
Mar 15, 2011 | 56.32 | 56.89 | 56.26 | 56.57 | 1,607,733 | -0.62(-1.09%) |
Mar 14, 2011 | 57.15 | 57.36 | 56.76 | 57.19 | 834,884 | -0.32(-0.55%) |
Mar 11, 2011 | 56.96 | 57.71 | 56.92 | 57.51 | 780,855 | +0.37(+0.65%) |
Mar 10, 2011 | 57.61 | 57.61 | 57.09 | 57.14 | 899,079 | -1.04(-1.79%) |
Mar 09, 2011 | 58.15 | 58.39 | 57.88 | 58.18 | 768,345 | -0.09(-0.16%) |
Mar 08, 2011 | 57.91 | 58.48 | 57.63 | 58.28 | 988,416 | +0.49(+0.85%) |
Mar 07, 2011 | 58.49 | 58.59 | 57.49 | 57.79 | 1,532,593 | -0.49(-0.84%) |
Mar 04, 2011 | 58.70 | 58.70 | 57.92 | 58.28 | 626,903 | -0.43(-0.73%) |
Mar 03, 2011 | 58.21 | 58.78 | 58.21 | 58.70 | 702,742 | +1.00(+1.73%) |
Mar 02, 2011 | 57.50 | 57.98 | 57.45 | 57.71 | 1,465,760 | +0.13(+0.22%) |
Mar 01, 2011 | 58.78 | 58.79 | 57.55 | 57.58 | 924,163 | -0.96(-1.64%) |
Feb 28, 2011 | 58.44 | 58.63 | 58.21 | 58.54 | 1,952,854 | +0.34(+0.58%) |
Feb 25, 2011 | 57.80 | 58.24 | 57.76 | 58.20 | 678,227 | +0.66(+1.14%) |
Feb 24, 2011 | 57.53 | 57.77 | 57.00 | 57.54 | 2,635,571 | -0.03(-0.06%) |
Feb 23, 2011 | 57.97 | 58.08 | 57.19 | 57.57 | 1,382,076 | -0.40(-0.70%) |
Feb 22, 2011 | 58.55 | 58.88 | 57.83 | 57.98 | 1,448,991 | -1.21(-2.04%) |
Feb 18, 2011 | 59.11 | 59.27 | 58.98 | 59.19 | 708,083 | +0.10(+0.17%) |
Feb 17, 2011 | 58.72 | 59.17 | 58.71 | 59.08 | 925,383 | +0.17(+0.30%) |
Feb 16, 2011 | 58.75 | 58.98 | 58.64 | 58.91 | 2,487,756 | +0.40(+0.68%) |
Feb 15, 2011 | 58.52 | 58.63 | 58.40 | 58.51 | 1,114,670 | -0.22(-0.38%) |
Feb 14, 2011 | 58.55 | 58.77 | 58.50 | 58.74 | 855,345 | +0.16(+0.27%) |
Feb 11, 2011 | 58.02 | 58.63 | 57.98 | 58.58 | 755,245 | +0.36(+0.63%) |
Feb 10, 2011 | 57.85 | 58.26 | 57.75 | 58.21 | 1,406,551 | +0.06(+0.11%) |
Feb 09, 2011 | 58.17 | 58.32 | 57.88 | 58.15 | 1,295,926 | -0.16(-0.27%) |
Feb 08, 2011 | 58.06 | 58.33 | 57.92 | 58.31 | 2,191,665 | +0.28(+0.48%) |
Feb 07, 2011 | 57.80 | 58.21 | 57.79 | 58.03 | 1,797,763 | +0.38(+0.65%) |
Feb 04, 2011 | 57.53 | 57.69 | 57.27 | 57.65 | 1,071,448 | +0.17(+0.30%) |
Feb 03, 2011 | 57.25 | 57.57 | 56.96 | 57.48 | 538,634 | +0.10(+0.18%) |
Feb 02, 2011 | 57.34 | 57.51 | 57.28 | 57.38 | 1,611,899 | -0.09(-0.15%) |
Feb 01, 2011 | 56.93 | 57.55 | 56.90 | 57.46 | 3,339,460 | +0.92(+1.62%) |
Jan 31, 2011 | 56.27 | 56.63 | 56.19 | 56.55 | 1,338,606 | +0.42(+0.75%) |
Jan 28, 2011 | 57.19 | 57.28 | 56.06 | 56.13 | 1,382,921 | -1.03(-1.80%) |
Jan 27, 2011 | 56.97 | 57.23 | 56.89 | 57.15 | 616,746 | +0.18(+0.32%) |
Jan 26, 2011 | 56.83 | 57.13 | 56.75 | 56.97 | 1,135,421 | +0.26(+0.46%) |
Jan 25, 2011 | 56.56 | 56.72 | 56.25 | 56.71 | 1,038,419 | +0.00(+0.00%) |
Jan 24, 2011 | 56.32 | 56.75 | 56.30 | 56.71 | 608,352 | +0.40(+0.70%) |
Jan 21, 2011 | 56.59 | 56.71 | 56.28 | 56.32 | 800,628 | +0.05(+0.08%) |
Jan 20, 2011 | 56.22 | 56.38 | 55.85 | 56.27 | 916,715 | -0.09(-0.17%) |
Jan 19, 2011 | 56.95 | 56.95 | 56.22 | 56.36 | 645,441 | -0.62(-1.08%) |
Jan 18, 2011 | 56.80 | 57.00 | 56.72 | 56.98 | 683,367 | +0.17(+0.29%) |
Jan 14, 2011 | 56.36 | 56.84 | 56.32 | 56.81 | 2,309,981 | +0.36(+0.64%) |
Jan 13, 2011 | 56.52 | 56.57 | 56.29 | 56.45 | 704,684 | -0.07(-0.13%) |
Jan 12, 2011 | 56.35 | 56.56 | 56.24 | 56.52 | 801,336 | +0.49(+0.88%) |
Jan 11, 2011 | 56.01 | 56.14 | 55.82 | 56.03 | 495,158 | +0.21(+0.37%) |
Jan 10, 2011 | 55.58 | 55.90 | 55.42 | 55.83 | 1,248,119 | -0.02(-0.03%) |
Jan 07, 2011 | 56.04 | 56.12 | 55.41 | 55.84 | 943,480 | -0.09(-0.16%) |
Jan 06, 2011 | 56.05 | 56.14 | 55.78 | 55.93 | 733,190 | -0.09(-0.17%) |
Jan 05, 2011 | 55.61 | 56.08 | 55.54 | 56.02 | 585,328 | +0.28(+0.51%) |
Jan 04, 2011 | 55.98 | 56.10 | 55.41 | 55.74 | 1,669,586 | -0.08(-0.14%) |
Jan 03, 2011 | 55.71 | 56.07 | 55.67 | 55.82 | 936,972 | +0.55(+1.00%) |
Dec 31, 2010 | 55.21 | 55.33 | 55.12 | 55.26 | 571,437 | -0.02(-0.03%) |
Dec 30, 2010 | 55.32 | 55.41 | 55.19 | 55.28 | 4,800,067 | -0.03(-0.06%) |
Dec 29, 2010 | 55.37 | 55.45 | 55.30 | 55.31 | 520,275 | +0.06(+0.10%) |
Dec 28, 2010 | 55.34 | 55.34 | 55.13 | 55.26 | 571,615 | +0.06(+0.10%) |
Dec 27, 2010 | 55.00 | 55.26 | 54.94 | 55.20 | 485,656 | +0.01(+0.02%) |
Dec 23, 2010 | 55.22 | 55.29 | 55.06 | 55.19 | 2,171,029 | -0.10(-0.17%) |
Dec 22, 2010 | 55.16 | 55.31 | 55.11 | 55.29 | 840,519 | +0.20(+0.36%) |
Dec 21, 2010 | 54.91 | 55.14 | 54.88 | 55.09 | 914,315 | +0.36(+0.66%) |
Dec 20, 2010 | 54.74 | 54.87 | 54.48 | 54.73 | 419,570 | +0.11(+0.20%) |
Dec 17, 2010 | 54.49 | 54.69 | 54.42 | 54.62 | 530,538 | +0.09(+0.16%) |
Dec 16, 2010 | 54.27 | 54.56 | 54.03 | 54.53 | 802,833 | +0.34(+0.62%) |
Dec 15, 2010 | 54.40 | 54.59 | 54.12 | 54.19 | 789,639 | -0.26(-0.48%) |
Dec 14, 2010 | 54.51 | 54.69 | 54.30 | 54.45 | 556,134 | +0.07(+0.13%) |
Dec 13, 2010 | 54.67 | 54.67 | 54.38 | 54.38 | 1,350,821 | +0.01(+0.01%) |
Dec 10, 2010 | 54.19 | 54.44 | 54.06 | 54.37 | 1,343,507 | +0.31(+0.58%) |
Dec 09, 2010 | 54.17 | 54.18 | 53.82 | 54.06 | 1,268,064 | +0.19(+0.35%) |
Dec 08, 2010 | 53.80 | 53.95 | 53.52 | 53.87 | 803,200 | +0.15(+0.28%) |
Dec 07, 2010 | 54.23 | 54.26 | 53.68 | 53.72 | 874,009 | +0.03(+0.06%) |
Dec 06, 2010 | 53.64 | 53.81 | 53.57 | 53.69 | 533,736 | -0.02(-0.04%) |
Dec 03, 2010 | 53.40 | 53.80 | 53.37 | 53.71 | 2,196,914 | +0.15(+0.28%) |
Dec 02, 2010 | 52.99 | 53.60 | 52.97 | 53.56 | 1,837,877 | +0.68(+1.28%) |
Dec 01, 2010 | 52.55 | 52.98 | 52.53 | 52.89 | 1,061,392 | +1.15(+2.22%) |
Nov 30, 2010 | 51.63 | 52.09 | 51.52 | 51.74 | 1,329,095 | -0.38(-0.72%) |
Nov 29, 2010 | 51.81 | 52.23 | 51.50 | 52.12 | 1,606,469 | +0.12(+0.23%) |
Nov 26, 2010 | 52.14 | 52.40 | 52.00 | 52.00 | 752,781 | -0.55(-1.05%) |
Nov 24, 2010 | 52.12 | 52.55 | 52.55 | 52.55 | 1,690,075 | +0.81(+1.57%) |
Nov 23, 2010 | 51.93 | 52.00 | 51.56 | 51.74 | 1,579,823 | -0.76(-1.44%) |
Nov 22, 2010 | 52.28 | 52.52 | 51.89 | 52.49 | 1,008,196 | +0.02(+0.03%) |
Nov 19, 2010 | 52.33 | 52.52 | 52.04 | 52.48 | 651,499 | +0.10(+0.20%) |
Nov 18, 2010 | 52.10 | 52.52 | 52.10 | 52.38 | 820,337 | +0.80(+1.54%) |
Nov 17, 2010 | 51.58 | 51.79 | 51.42 | 51.58 | 778,239 | +0.05(+0.09%) |
Nov 16, 2010 | 52.02 | 52.11 | 51.28 | 51.53 | 3,769,185 | -0.84(-1.61%) |
Nov 15, 2010 | 52.58 | 52.79 | 52.34 | 52.38 | 566,715 | -0.04(-0.08%) |
Nov 12, 2010 | 52.73 | 52.94 | 52.19 | 52.41 | 1,916,645 | -0.66(-1.25%) |
Nov 11, 2010 | 52.77 | 53.15 | 52.64 | 53.08 | 1,119,635 | -0.17(-0.33%) |
Nov 10, 2010 | 53.00 | 53.25 | 52.60 | 53.25 | 685,414 | +0.25(+0.48%) |
Nov 09, 2010 | 53.56 | 53.62 | 52.79 | 53.00 | 756,755 | -0.42(-0.78%) |
Nov 08, 2010 | 53.34 | 53.47 | 53.15 | 53.41 | 693,136 | -0.06(-0.10%) |
Nov 05, 2010 | 53.33 | 53.56 | 53.25 | 53.47 | 1,265,178 | +0.20(+0.37%) |
Nov 04, 2010 | 52.84 | 53.30 | 52.80 | 53.27 | 595,482 | +1.01(+1.93%) |
Nov 03, 2010 | 52.14 | 52.30 | 51.64 | 52.26 | 1,497,115 | +0.18(+0.34%) |
Nov 02, 2010 | 52.05 | 52.19 | 51.89 | 52.09 | 1,149,089 | +0.41(+0.80%) |
Nov 01, 2010 | 51.91 | 52.19 | 51.39 | 51.67 | 842,460 | +0.04(+0.08%) |
Oct 29, 2010 | 51.52 | 51.74 | 51.46 | 51.63 | 2,678,433 | +0.06(+0.12%) |
Oct 28, 2010 | 51.87 | 51.90 | 51.34 | 51.57 | 1,647,243 | -0.02(-0.03%) |
Oct 27, 2010 | 51.33 | 51.63 | 51.11 | 51.59 | 1,495,170 | -0.09(-0.18%) |
Oct 25, 2010 | 51.87 | 52.13 | 51.66 | 51.68 | 929,200 | +0.14(+0.27%) |
Oct 22, 2010 | 51.45 | 51.58 | 51.34 | 51.54 | 707,487 | +0.16(+0.31%) |
Oct 21, 2010 | 51.52 | 51.82 | 51.00 | 51.38 | 1,298,611 | +0.09(+0.17%) |
Oct 20, 2010 | 50.88 | 51.52 | 50.85 | 51.30 | 905,962 | +0.52(+1.02%) |
Oct 19, 2010 | 50.97 | 51.28 | 50.49 | 50.78 | 1,420,543 | -0.75(-1.46%) |
Oct 18, 2010 | 51.29 | 51.63 | 51.16 | 51.53 | 975,641 | +0.27(+0.52%) |
Oct 15, 2010 | 51.49 | 51.52 | 50.85 | 51.27 | 1,777,573 | +0.08(+0.15%) |
Oct 14, 2010 | 51.27 | 51.38 | 50.84 | 51.19 | 1,333,245 | -0.16(-0.31%) |
Oct 13, 2010 | 51.25 | 51.60 | 51.12 | 51.34 | 1,011,851 | +0.38(+0.74%) |
Oct 12, 2010 | 50.60 | 51.08 | 50.35 | 50.97 | 1,534,201 | +0.17(+0.33%) |
Oct 11, 2010 | 50.82 | 50.91 | 50.62 | 50.80 | 1,103,839 | +0.06(+0.12%) |
Oct 08, 2010 | 50.74 | 50.86 | 50.31 | 50.74 | 919,367 | +0.31(+0.62%) |
Oct 07, 2010 | 50.69 | 50.69 | 50.12 | 50.42 | 718,815 | -0.06(-0.11%) |
Oct 06, 2010 | 50.49 | 50.62 | 50.28 | 50.48 | 937,793 | -0.05(-0.09%) |
Oct 05, 2010 | 49.98 | 50.63 | 49.92 | 50.52 | 254 | +0.98(+1.99%) |
Oct 04, 2010 | 49.86 | 50.01 | 49.28 | 49.54 | 2,139,805 | -0.38(-0.76%) |
Oct 01, 2010 | 49.92 | 50.13 | 49.63 | 49.92 | 2,448,698 | +0.20(+0.41%) |
Sep 30, 2010 | 50.09 | 50.40 | 49.48 | 49.71 | 6,065,050 | -0.12(-0.24%) |
Sep 29, 2010 | 49.77 | 50.01 | 49.64 | 49.83 | 1,024,990 | -0.07(-0.14%) |
Sep 28, 2010 | 49.78 | 50.04 | 49.24 | 49.90 | 1,476,323 | +0.19(+0.38%) |
Sep 27, 2010 | 49.96 | 50.01 | 49.67 | 49.71 | 1,734,556 | -0.19(-0.38%) |
Sep 24, 2010 | 49.49 | 49.96 | 49.41 | 49.90 | 851,706 | +1.00(+2.04%) |
Sep 23, 2010 | 48.89 | 49.41 | 48.79 | 48.90 | 2,016,383 | -0.40(-0.80%) |
Sep 22, 2010 | 49.46 | 49.75 | 49.15 | 49.30 | 943,358 | -0.22(-0.44%) |
Sep 21, 2010 | 49.70 | 49.90 | 49.36 | 49.52 | 1,764,978 | -0.16(-0.32%) |
Sep 20, 2010 | 49.07 | 49.75 | 48.96 | 49.68 | 887,742 | +0.78(+1.59%) |
Sep 17, 2010 | 48.90 | 49.17 | 48.77 | 48.90 | 1,183,899 | +0.01(+0.02%) |
Sep 15, 2010 | 48.56 | 48.95 | 48.42 | 48.89 | 867,658 | +0.16(+0.32%) |
Sep 14, 2010 | 48.62 | 48.98 | 48.45 | 48.74 | 1,460,669 | +0.00(+0.00%) |
Sep 13, 2010 | 48.63 | 48.81 | 48.49 | 48.74 | 1,133,452 | +0.56(+1.17%) |
Sep 10, 2010 | 48.01 | 48.22 | 47.93 | 48.17 | 625,191 | +0.23(+0.47%) |
Sep 09, 2010 | 48.27 | 48.28 | 47.80 | 47.94 | 1,012,489 | +0.20(+0.43%) |
Sep 08, 2010 | 47.51 | 47.91 | 47.51 | 47.74 | 127 | +0.31(+0.66%) |
Sep 07, 2010 | 47.71 | 47.78 | 47.38 | 47.43 | 784,977 | -0.54(-1.13%) |
Sep 03, 2010 | 47.81 | 48.01 | 47.58 | 47.97 | 1,166,203 | +0.62(+1.31%) |
Sep 02, 2010 | 46.97 | 47.36 | 46.90 | 47.35 | 584 | +0.49(+1.04%) |
Sep 01, 2010 | 46.11 | 46.93 | 46.10 | 46.86 | 1,936,144 | +1.36(+2.98%) |
Aug 31, 2010 | 45.48 | 45.80 | 45.17 | 45.51 | 4,721 | +0.00(+0.00%) |
Aug 30, 2010 | 46.06 | 46.20 | 45.51 | 45.51 | 828,208 | -0.67(-1.46%) |
Aug 27, 2010 | 46.18 | 46.23 | 45.05 | 46.18 | 1,983,282 | +0.75(+1.66%) |
Aug 26, 2010 | 45.95 | 46.04 | 45.31 | 45.43 | 1,165 | -0.32(-0.70%) |
Aug 25, 2010 | 45.29 | 45.91 | 44.99 | 45.75 | 1,822,980 | +0.17(+0.37%) |
Aug 24, 2010 | 45.75 | 45.94 | 45.32 | 45.58 | 127 | -0.69(-1.50%) |
Aug 23, 2010 | 46.70 | 46.91 | 46.25 | 46.28 | 648,460 | -0.20(-0.44%) |
Aug 20, 2010 | 46.46 | 46.53 | 46.12 | 46.48 | 1,182,623 | -0.14(-0.30%) |
Aug 19, 2010 | 47.18 | 47.29 | 46.42 | 46.62 | 1,854,754 | -0.80(-1.69%) |
Aug 18, 2010 | 47.29 | 47.66 | 47.04 | 47.42 | 1,454,288 | +0.10(+0.22%) |
Aug 17, 2010 | 47.13 | 47.65 | 47.01 | 47.32 | 2,852,477 | +0.57(+1.22%) |
Aug 16, 2010 | 46.44 | 46.87 | 46.26 | 46.75 | 1,318,211 | +0.03(+0.07%) |
Aug 13, 2010 | 46.71 | 47.02 | 46.69 | 46.71 | 989,945 | -0.17(-0.37%) |
Aug 12, 2010 | 46.45 | 47.04 | 46.43 | 46.89 | 1,457 | -0.26(-0.55%) |
Aug 11, 2010 | 47.76 | 47.76 | 47.08 | 47.15 | 1,333,660 | -1.37(-2.83%) |
Aug 10, 2010 | 48.41 | 48.76 | 48.10 | 48.52 | 2,038,353 | -0.32(-0.66%) |
Aug 09, 2010 | 48.77 | 48.89 | 48.54 | 48.84 | 809,335 | +0.30(+0.61%) |
Aug 06, 2010 | 48.54 | 48.63 | 47.91 | 48.54 | 1,415,978 | -0.21(-0.43%) |
Aug 05, 2010 | 48.48 | 48.77 | 48.42 | 48.75 | 929,752 | -0.05(-0.11%) |
Aug 04, 2010 | 48.58 | 48.84 | 48.44 | 48.81 | 1,619,936 | +0.34(+0.71%) |
Aug 03, 2010 | 48.57 | 48.69 | 48.28 | 48.46 | 1,022,263 | -0.24(-0.50%) |