Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.35 | 57.71 | 57.09 | 57.67 | 24,245 | +0.33(+0.57%) |
Jan 28, 2011 | 58.81 | 58.81 | 57.11 | 57.34 | 58,774 | -1.43(-2.44%) |
Jan 27, 2011 | 58.53 | 58.95 | 58.43 | 58.77 | 57,815 | +0.43(+0.73%) |
Jan 26, 2011 | 58.19 | 58.54 | 58.00 | 58.35 | 70,629 | +0.34(+0.58%) |
Jan 25, 2011 | 57.78 | 58.05 | 57.56 | 58.01 | 24,681 | +0.08(+0.14%) |
Jan 24, 2011 | 57.29 | 57.93 | 57.12 | 57.93 | 24,821 | +0.78(+1.37%) |
Jan 21, 2011 | 57.92 | 57.92 | 57.14 | 57.15 | 24,466 | -0.40(-0.69%) |
Jan 20, 2011 | 57.68 | 57.75 | 56.98 | 57.54 | 76,917 | -0.51(-0.87%) |
Jan 19, 2011 | 58.60 | 58.63 | 57.86 | 58.05 | 53,725 | -0.57(-0.97%) |
Jan 18, 2011 | 58.06 | 58.64 | 57.98 | 58.62 | 65,075 | +0.28(+0.47%) |
Jan 14, 2011 | 57.84 | 58.34 | 57.75 | 58.34 | 25,845 | +0.55(+0.95%) |
Jan 13, 2011 | 57.80 | 57.94 | 57.64 | 57.79 | 28,584 | -0.04(-0.06%) |
Jan 12, 2011 | 57.61 | 57.83 | 57.47 | 57.83 | 37,777 | +0.50(+0.88%) |
Jan 11, 2011 | 57.41 | 57.43 | 57.11 | 57.32 | 27,137 | +0.15(+0.26%) |
Jan 10, 2011 | 56.89 | 57.29 | 56.73 | 57.18 | 61,926 | +0.15(+0.26%) |
Jan 07, 2011 | 57.23 | 57.31 | 56.48 | 57.03 | 37,695 | -0.18(-0.32%) |
Jan 06, 2011 | 56.88 | 57.23 | 56.74 | 57.21 | 56,584 | +0.49(+0.86%) |
Jan 05, 2011 | 56.18 | 56.74 | 56.18 | 56.73 | 58,074 | +0.42(+0.75%) |
Jan 04, 2011 | 56.41 | 56.48 | 55.92 | 56.30 | 160,378 | +0.04(+0.07%) |
Jan 03, 2011 | 55.99 | 56.56 | 55.88 | 56.27 | 43,991 | +0.76(+1.37%) |
Dec 31, 2010 | 55.62 | 55.72 | 55.38 | 55.51 | 21,951 | -0.25(-0.44%) |
Dec 30, 2010 | 55.80 | 55.83 | 55.72 | 55.75 | 11,411 | -0.08(-0.15%) |
Dec 29, 2010 | 55.88 | 55.98 | 55.77 | 55.84 | 83,577 | +0.09(+0.16%) |
Dec 28, 2010 | 55.87 | 55.90 | 55.65 | 55.74 | 107,973 | -0.06(-0.12%) |
Dec 27, 2010 | 55.59 | 55.90 | 55.37 | 55.81 | 10,708 | +0.11(+0.20%) |
Dec 23, 2010 | 55.77 | 55.83 | 55.63 | 55.70 | 26,724 | -0.11(-0.20%) |
Dec 22, 2010 | 55.87 | 55.92 | 55.74 | 55.81 | 78,307 | -0.06(-0.10%) |
Dec 21, 2010 | 55.73 | 55.90 | 55.69 | 55.86 | 49,935 | +0.36(+0.65%) |
Dec 20, 2010 | 55.66 | 55.69 | 55.24 | 55.51 | 62,773 | -0.04(-0.08%) |
Dec 17, 2010 | 55.47 | 55.70 | 55.43 | 55.55 | 43,291 | +0.16(+0.30%) |
Dec 16, 2010 | 55.16 | 55.54 | 55.09 | 55.38 | 37,162 | +0.27(+0.50%) |
Dec 15, 2010 | 55.27 | 55.63 | 55.02 | 55.11 | 37,019 | -0.27(-0.50%) |
Dec 14, 2010 | 55.50 | 55.67 | 55.26 | 55.38 | 66,520 | -0.05(-0.10%) |
Dec 13, 2010 | 55.97 | 55.97 | 55.44 | 55.44 | 30,862 | -0.26(-0.46%) |
Dec 10, 2010 | 55.56 | 55.77 | 55.43 | 55.70 | 99,935 | +0.29(+0.53%) |
Dec 09, 2010 | 55.71 | 55.71 | 55.32 | 55.40 | 41,520 | +0.02(+0.03%) |
Dec 08, 2010 | 55.12 | 55.38 | 54.91 | 55.38 | 14,564 | +0.41(+0.75%) |
Dec 07, 2010 | 55.60 | 55.60 | 54.96 | 54.97 | 422,170 | +0.01(+0.02%) |
Dec 06, 2010 | 54.95 | 55.08 | 54.87 | 54.96 | 99,499 | +0.04(+0.07%) |
Dec 03, 2010 | 54.46 | 54.97 | 54.46 | 54.93 | 21,130 | +0.25(+0.45%) |
Dec 02, 2010 | 54.12 | 54.74 | 54.12 | 54.68 | 13,853 | +0.64(+1.19%) |
Dec 01, 2010 | 53.70 | 54.28 | 53.70 | 54.04 | 9,335 | +1.12(+2.11%) |
Nov 30, 2010 | 53.05 | 53.18 | 52.80 | 52.92 | 24,659 | -0.64(-1.20%) |
Nov 29, 2010 | 53.50 | 53.71 | 53.03 | 53.56 | 72,303 | -0.25(-0.46%) |
Nov 26, 2010 | 53.60 | 54.03 | 53.60 | 53.81 | 64,877 | -0.28(-0.52%) |
Nov 24, 2010 | 53.51 | 54.09 | 54.09 | 54.09 | 24,140 | +1.04(+1.95%) |
Nov 23, 2010 | 53.42 | 53.42 | 52.77 | 53.06 | 30,963 | -0.78(-1.45%) |
Nov 22, 2010 | 53.26 | 53.85 | 53.18 | 53.84 | 33,615 | +0.42(+0.79%) |
Nov 19, 2010 | 53.20 | 53.47 | 53.10 | 53.42 | 26,985 | +0.18(+0.34%) |
Nov 18, 2010 | 52.78 | 53.46 | 52.78 | 53.23 | 19,809 | +0.97(+1.86%) |
Nov 17, 2010 | 52.34 | 52.63 | 52.22 | 52.26 | 33,758 | -0.02(-0.04%) |
Nov 16, 2010 | 52.81 | 52.96 | 52.10 | 52.28 | 133,707 | -0.90(-1.69%) |
Nov 15, 2010 | 53.68 | 53.68 | 53.17 | 53.18 | 70,072 | -0.30(-0.57%) |
Nov 12, 2010 | 53.87 | 54.27 | 53.13 | 53.48 | 15,097 | -0.67(-1.23%) |
Nov 11, 2010 | 53.77 | 54.23 | 53.44 | 54.15 | 40,391 | -0.92(-1.66%) |
Nov 10, 2010 | 54.84 | 55.11 | 54.49 | 55.06 | 35,045 | +0.20(+0.37%) |
Nov 09, 2010 | 55.20 | 55.46 | 54.67 | 54.86 | 87,751 | -0.17(-0.32%) |
Nov 08, 2010 | 54.91 | 55.18 | 54.87 | 55.04 | 20,337 | +0.06(+0.12%) |
Nov 05, 2010 | 54.97 | 55.02 | 54.77 | 54.97 | 75,229 | +0.08(+0.15%) |
Nov 04, 2010 | 54.73 | 55.01 | 54.63 | 54.89 | 34,835 | +0.82(+1.51%) |
Nov 03, 2010 | 53.75 | 54.09 | 53.56 | 54.07 | 36,074 | +0.34(+0.63%) |
Nov 02, 2010 | 53.60 | 53.85 | 53.60 | 53.74 | 43,551 | +0.46(+0.86%) |
Nov 01, 2010 | 53.36 | 53.73 | 53.02 | 53.28 | 32,127 | +0.08(+0.15%) |
Oct 29, 2010 | 53.12 | 53.45 | 53.12 | 53.20 | 49,736 | +0.12(+0.22%) |
Oct 28, 2010 | 53.26 | 53.26 | 52.69 | 53.08 | 27,052 | +0.00(+0.00%) |
Oct 27, 2010 | 52.52 | 53.11 | 52.49 | 53.08 | 29,600 | +0.36(+0.68%) |
Oct 25, 2010 | 52.60 | 53.03 | 52.60 | 52.72 | 34,170 | +0.27(+0.51%) |
Oct 22, 2010 | 52.11 | 52.48 | 52.08 | 52.45 | 44,999 | +0.41(+0.80%) |
Oct 21, 2010 | 52.34 | 52.42 | 51.60 | 52.04 | 192,865 | +0.09(+0.17%) |
Oct 20, 2010 | 51.66 | 52.22 | 51.57 | 51.95 | 25,932 | +0.41(+0.80%) |
Oct 19, 2010 | 51.52 | 52.00 | 51.18 | 51.54 | 35,049 | -0.82(-1.56%) |
Oct 18, 2010 | 52.32 | 52.46 | 52.14 | 52.35 | 22,400 | +0.05(+0.10%) |
Oct 15, 2010 | 51.99 | 52.31 | 51.56 | 52.30 | 31,835 | +0.89(+1.73%) |
Oct 14, 2010 | 51.56 | 51.66 | 51.15 | 51.41 | 20,450 | -0.04(-0.07%) |
Oct 13, 2010 | 51.29 | 51.65 | 51.16 | 51.45 | 38,986 | +0.49(+0.97%) |
Oct 12, 2010 | 50.47 | 51.06 | 50.25 | 50.95 | 16,578 | +0.37(+0.72%) |
Oct 11, 2010 | 50.58 | 50.85 | 50.46 | 50.58 | 144,824 | +0.01(+0.02%) |
Oct 08, 2010 | 50.58 | 50.68 | 49.91 | 50.58 | 50,305 | +0.33(+0.66%) |
Oct 07, 2010 | 50.37 | 50.37 | 49.86 | 50.25 | 68,351 | +0.17(+0.35%) |
Oct 06, 2010 | 50.46 | 50.63 | 49.73 | 50.07 | 15,206 | -0.49(-0.98%) |
Oct 05, 2010 | 49.91 | 50.66 | 49.91 | 50.57 | 19,221 | +1.14(+2.30%) |
Oct 04, 2010 | 49.88 | 49.92 | 49.17 | 49.43 | 21,276 | -0.57(-1.15%) |
Oct 01, 2010 | 50.00 | 50.49 | 49.87 | 50.00 | 37,204 | -0.12(-0.24%) |
Sep 30, 2010 | 50.58 | 50.71 | 49.78 | 50.13 | 114,171 | -0.18(-0.36%) |
Sep 29, 2010 | 50.15 | 50.47 | 50.14 | 50.31 | 25,324 | +0.02(+0.04%) |
Sep 28, 2010 | 50.33 | 50.41 | 49.47 | 50.29 | 65,157 | +0.08(+0.16%) |
Sep 27, 2010 | 50.38 | 50.58 | 50.15 | 50.21 | 23,375 | -0.05(-0.11%) |
Sep 24, 2010 | 49.68 | 50.28 | 49.68 | 50.26 | 36,317 | +1.11(+2.25%) |
Sep 23, 2010 | 48.81 | 49.65 | 48.80 | 49.16 | 146,096 | +0.03(+0.06%) |
Sep 22, 2010 | 49.25 | 49.42 | 48.84 | 49.13 | 60,592 | -0.27(-0.56%) |
Sep 21, 2010 | 49.56 | 49.82 | 49.30 | 49.40 | 63,168 | -0.13(-0.26%) |
Sep 20, 2010 | 48.92 | 49.60 | 48.92 | 49.53 | 29,028 | +0.75(+1.54%) |
Sep 17, 2010 | 48.78 | 48.98 | 48.60 | 48.78 | 15,435 | +0.49(+1.01%) |
Sep 15, 2010 | 48.07 | 48.37 | 47.90 | 48.29 | 11,037 | +0.24(+0.50%) |
Sep 14, 2010 | 47.68 | 48.43 | 47.68 | 48.06 | 21,959 | +0.27(+0.58%) |
Sep 13, 2010 | 47.21 | 47.88 | 47.21 | 47.78 | 17,431 | +1.02(+2.17%) |
Sep 10, 2010 | 46.89 | 46.89 | 46.48 | 46.76 | 16,154 | -0.01(-0.02%) |
Sep 09, 2010 | 47.19 | 47.19 | 46.72 | 46.77 | 49,223 | +0.10(+0.22%) |
Sep 08, 2010 | 46.57 | 46.82 | 46.49 | 46.67 | 21,043 | +0.21(+0.45%) |
Sep 07, 2010 | 46.73 | 46.92 | 46.45 | 46.46 | 18,061 | -0.51(-1.09%) |
Sep 03, 2010 | 46.70 | 46.98 | 46.54 | 46.98 | 19,690 | +0.78(+1.69%) |
Sep 02, 2010 | 45.74 | 46.20 | 45.69 | 46.20 | 9,574 | +0.47(+1.02%) |
Sep 01, 2010 | 45.10 | 45.86 | 45.04 | 45.73 | 48,544 | +1.33(+2.99%) |
Aug 31, 2010 | 44.58 | 44.87 | 44.21 | 44.40 | 49,849 | -0.33(-0.74%) |
Aug 30, 2010 | 45.15 | 45.41 | 44.73 | 44.73 | 17,990 | -0.60(-1.31%) |
Aug 27, 2010 | 45.33 | 45.37 | 44.20 | 45.33 | 91,597 | +0.54(+1.21%) |
Aug 26, 2010 | 45.44 | 45.50 | 44.70 | 44.79 | 98,324 | -0.47(-1.03%) |
Aug 25, 2010 | 44.66 | 45.37 | 44.49 | 45.25 | 114,286 | +0.32(+0.71%) |
Aug 24, 2010 | 45.20 | 45.41 | 44.80 | 44.93 | 51,810 | -0.76(-1.66%) |
Aug 23, 2010 | 46.38 | 46.46 | 45.69 | 45.69 | 125,398 | -0.45(-0.97%) |
Aug 20, 2010 | 46.04 | 46.27 | 45.84 | 46.14 | 212,183 | +0.00(+0.00%) |
Aug 19, 2010 | 46.55 | 46.70 | 45.95 | 46.14 | 30,925 | -0.59(-1.25%) |
Aug 18, 2010 | 46.44 | 46.99 | 46.32 | 46.73 | 24,315 | +0.23(+0.49%) |
Aug 17, 2010 | 46.32 | 46.87 | 46.25 | 46.50 | 47,887 | +0.56(+1.21%) |
Aug 16, 2010 | 45.51 | 46.18 | 45.43 | 45.94 | 25,639 | +0.14(+0.30%) |
Aug 13, 2010 | 45.80 | 46.18 | 45.79 | 45.80 | 25,756 | -0.24(-0.52%) |
Aug 12, 2010 | 45.89 | 46.22 | 45.60 | 46.04 | 55,199 | -0.85(-1.82%) |
Aug 11, 2010 | 47.45 | 47.45 | 46.72 | 46.89 | 106,882 | -1.31(-2.72%) |
Aug 10, 2010 | 48.35 | 48.46 | 47.86 | 48.20 | 372,714 | -0.60(-1.22%) |
Aug 09, 2010 | 48.62 | 48.85 | 48.44 | 48.80 | 69,660 | +0.28(+0.59%) |
Aug 06, 2010 | 48.51 | 48.61 | 47.87 | 48.51 | 28,952 | -0.05(-0.11%) |
Aug 05, 2010 | 48.56 | 48.67 | 48.39 | 48.57 | 26,257 | -0.21(-0.43%) |
Aug 04, 2010 | 48.50 | 48.84 | 48.27 | 48.78 | 82,560 | +0.44(+0.91%) |
Aug 03, 2010 | 48.46 | 48.52 | 48.19 | 48.34 | 17,255 | -0.21(-0.43%) |
Aug 02, 2010 | 48.13 | 48.72 | 48.05 | 48.55 | 27,473 | +0.93(+1.94%) |
Jul 30, 2010 | 47.63 | 47.86 | 47.09 | 47.63 | 39,881 | -0.16(-0.33%) |
Jul 29, 2010 | 48.40 | 48.49 | 47.39 | 47.78 | 90,185 | -0.44(-0.91%) |
Jul 28, 2010 | 48.56 | 48.75 | 48.10 | 48.22 | 22,784 | -0.44(-0.90%) |
Jul 27, 2010 | 48.88 | 49.00 | 48.53 | 48.66 | 56,588 | -0.06(-0.13%) |
Jul 26, 2010 | 48.40 | 48.75 | 48.18 | 48.73 | 57,774 | +0.34(+0.70%) |
Jul 23, 2010 | 47.85 | 48.39 | 47.74 | 48.39 | 58,542 | +0.32(+0.67%) |
Jul 22, 2010 | 47.35 | 48.18 | 47.35 | 48.07 | 96,654 | +1.35(+2.88%) |
Jul 21, 2010 | 47.81 | 47.81 | 46.64 | 46.72 | 35,843 | -0.75(-1.58%) |
Jul 20, 2010 | 46.23 | 47.47 | 45.99 | 47.47 | 97,011 | +0.32(+0.68%) |
Jul 19, 2010 | 46.80 | 47.24 | 46.56 | 47.15 | 45,793 | +0.60(+1.28%) |
Jul 16, 2010 | 46.55 | 47.76 | 46.55 | 46.55 | 323,902 | -1.51(-3.14%) |
Jul 15, 2010 | 47.95 | 48.12 | 47.28 | 48.07 | 47,904 | +0.04(+0.08%) |
Jul 14, 2010 | 47.81 | 48.28 | 47.73 | 48.03 | 37,782 | +0.44(+0.92%) |
Jul 13, 2010 | 47.24 | 47.77 | 46.98 | 47.59 | 86,630 | +0.78(+1.66%) |
Jul 12, 2010 | 46.43 | 46.99 | 46.43 | 46.81 | 55,707 | +0.29(+0.63%) |
Jul 09, 2010 | 46.52 | 46.52 | 46.16 | 46.52 | 286,194 | +0.38(+0.81%) |
Jul 08, 2010 | 46.29 | 46.37 | 45.66 | 46.14 | 35,886 | +0.20(+0.44%) |
Jul 07, 2010 | 44.34 | 45.94 | 44.34 | 45.94 | 44,868 | +1.69(+3.81%) |
Jul 06, 2010 | 44.65 | 45.00 | 43.95 | 44.25 | 31,522 | +0.27(+0.60%) |
Jul 02, 2010 | 43.99 | 44.31 | 43.70 | 43.99 | 60,331 | -0.14(-0.31%) |
Jul 01, 2010 | 44.28 | 44.58 | 43.47 | 44.13 | 168,858 | -0.16(-0.37%) |
Jun 30, 2010 | 44.91 | 45.23 | 44.19 | 44.29 | 74,335 | -0.70(-1.55%) |
Jun 29, 2010 | 46.08 | 46.08 | 44.69 | 44.99 | 105,325 | -1.80(-3.86%) |
Jun 25, 2010 | 46.79 | 47.18 | 46.44 | 46.79 | 70,895 | -0.09(-0.20%) |
Jun 24, 2010 | 47.51 | 47.51 | 46.72 | 46.88 | 27,760 | -0.86(-1.80%) |
Jun 23, 2010 | 47.99 | 48.22 | 47.40 | 47.74 | 121,739 | -0.18(-0.38%) |
Jun 22, 2010 | 48.54 | 48.92 | 47.91 | 47.93 | 108,745 | -0.51(-1.06%) |
Jun 21, 2010 | 49.45 | 49.47 | 48.23 | 48.44 | 142,821 | -0.43(-0.87%) |
Jun 18, 2010 | 48.87 | 49.18 | 48.74 | 48.87 | 32,942 | -0.03(-0.06%) |
Jun 17, 2010 | 48.96 | 48.97 | 48.41 | 48.89 | 29,066 | +0.19(+0.39%) |
Jun 16, 2010 | 48.34 | 48.88 | 48.26 | 48.70 | 56,449 | +0.13(+0.26%) |
Jun 15, 2010 | 47.55 | 48.60 | 47.54 | 48.57 | 54,953 | +1.28(+2.71%) |
Jun 14, 2010 | 47.66 | 48.00 | 47.22 | 47.29 | 81,522 | +0.02(+0.04%) |
Jun 11, 2010 | 46.32 | 47.31 | 46.32 | 47.28 | 99,281 | +0.45(+0.96%) |
Jun 10, 2010 | 46.24 | 46.85 | 46.16 | 46.83 | 33,251 | +1.30(+2.85%) |
Jun 09, 2010 | 46.18 | 46.69 | 45.46 | 45.53 | 38,759 | -0.37(-0.80%) |
Jun 08, 2010 | 45.91 | 46.06 | 45.26 | 45.90 | 45,701 | -0.05(-0.12%) |
Jun 07, 2010 | 46.96 | 47.12 | 45.84 | 45.95 | 30,641 | -0.93(-1.99%) |
Jun 04, 2010 | 46.88 | 48.04 | 46.73 | 46.88 | 29,445 | -1.61(-3.32%) |
Jun 03, 2010 | 48.00 | 48.54 | 47.88 | 48.49 | 24,233 | +0.78(+1.63%) |
Jun 02, 2010 | 47.15 | 47.72 | 46.87 | 47.71 | 15,294 | +0.85(+1.81%) |
Jun 01, 2010 | 47.16 | 47.92 | 46.79 | 46.86 | 61,585 | -0.53(-1.12%) |
May 28, 2010 | 47.39 | 47.98 | 47.10 | 47.39 | 168,752 | -0.41(-0.86%) |
May 27, 2010 | 47.19 | 47.81 | 47.17 | 47.81 | 37,635 | +1.55(+3.36%) |
May 26, 2010 | 46.96 | 47.59 | 46.15 | 46.25 | 198,200 | -0.31(-0.67%) |
May 25, 2010 | 45.49 | 46.64 | 45.12 | 46.56 | 90,206 | -0.06(-0.14%) |
May 24, 2010 | 47.02 | 47.33 | 46.63 | 46.63 | 145,618 | -0.31(-0.66%) |
May 21, 2010 | 45.64 | 47.24 | 45.44 | 46.94 | 110,755 | +0.44(+0.94%) |
May 20, 2010 | 46.47 | 47.37 | 46.35 | 46.50 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.36 | 48.73 | 47.67 | 48.26 | 210,022 | -0.17(-0.36%) |
May 18, 2010 | 49.71 | 49.71 | 48.31 | 48.44 | 229,877 | -0.80(-1.63%) |
May 17, 2010 | 49.30 | 49.38 | 48.28 | 49.24 | 54,716 | -0.03(-0.06%) |
May 14, 2010 | 49.27 | 49.81 | 48.58 | 49.27 | 58,136 | -1.01(-2.00%) |
May 13, 2010 | 50.71 | 51.22 | 50.12 | 50.27 | 194,234 | -0.61(-1.20%) |
May 12, 2010 | 49.91 | 50.94 | 49.91 | 50.89 | 58,324 | +1.23(+2.47%) |
May 11, 2010 | 50.23 | 50.48 | 49.66 | 49.66 | 193,059 | -0.28(-0.57%) |
May 10, 2010 | 49.69 | 49.96 | 49.55 | 49.95 | 65,987 | +2.37(+4.98%) |
May 07, 2010 | 48.27 | 48.88 | 46.52 | 47.58 | 250,756 | -1.23(-2.51%) |
May 06, 2010 | 50.09 | 50.52 | 0.0001 | 48.80 | 227,078 | -1.54(-3.05%) |
May 05, 2010 | 50.44 | 50.74 | 50.03 | 50.34 | 179,941 | -0.29(-0.58%) |
May 04, 2010 | 51.65 | 51.65 | 50.35 | 50.63 | 79,999 | -1.60(-3.06%) |
May 03, 2010 | 51.72 | 52.46 | 51.72 | 52.23 | 37,315 | +0.71(+1.38%) |
Apr 30, 2010 | 52.79 | 52.79 | 51.52 | 51.52 | 51,113 | -1.23(-2.32%) |
Apr 29, 2010 | 52.45 | 52.80 | 52.32 | 52.74 | 164,012 | +0.51(+0.98%) |
Apr 28, 2010 | 52.50 | 52.50 | 51.82 | 52.23 | 77,221 | +0.05(+0.09%) |
Apr 27, 2010 | 53.02 | 53.31 | 52.05 | 52.19 | 701,591 | -1.09(-2.04%) |
Apr 26, 2010 | 53.34 | 53.49 | 53.20 | 53.27 | 121,112 | +0.00(+0.00%) |
Apr 23, 2010 | 53.09 | 53.35 | 52.88 | 53.27 | 84,177 | +0.11(+0.21%) |
Apr 22, 2010 | 52.44 | 53.16 | 52.06 | 53.16 | 35,876 | +0.25(+0.47%) |
Apr 21, 2010 | 53.04 | 53.17 | 52.66 | 52.91 | 46,526 | +0.11(+0.21%) |
Apr 20, 2010 | 52.72 | 52.86 | 52.36 | 52.80 | 36,851 | +0.40(+0.77%) |
Apr 19, 2010 | 52.26 | 52.59 | 51.77 | 52.40 | 90,906 | -0.10(-0.19%) |
Apr 16, 2010 | 53.03 | 53.15 | 52.18 | 52.50 | 85,476 | -0.73(-1.37%) |
Apr 15, 2010 | 52.92 | 53.27 | 52.92 | 53.23 | 54,439 | +0.25(+0.47%) |
Apr 14, 2010 | 52.41 | 53.00 | 52.40 | 52.98 | 56,602 | +0.95(+1.82%) |
Apr 13, 2010 | 51.79 | 52.10 | 51.68 | 52.03 | 263,825 | +0.15(+0.29%) |
Apr 12, 2010 | 51.66 | 51.99 | 51.66 | 51.88 | 95,014 | +0.22(+0.42%) |
Apr 09, 2010 | 51.34 | 51.66 | 51.23 | 51.66 | 11,198 | +0.38(+0.75%) |
Apr 08, 2010 | 51.09 | 51.33 | 50.78 | 51.28 | 520,466 | +0.08(+0.16%) |
Apr 07, 2010 | 51.34 | 51.50 | 51.11 | 51.20 | 27,162 | -0.17(-0.33%) |
Apr 06, 2010 | 51.06 | 51.52 | 50.99 | 51.37 | 58,827 | +0.08(+0.16%) |
Apr 05, 2010 | 50.80 | 51.29 | 50.70 | 51.29 | 50,770 | +0.64(+1.26%) |
Apr 01, 2010 | 50.88 | 50.65 | 50.65 | 50.65 | 31,391 | -0.08(-0.16%) |
Mar 31, 2010 | 50.80 | 51.02 | 50.65 | 50.73 | 74,402 | -0.28(-0.56%) |
Mar 30, 2010 | 50.84 | 51.05 | 50.64 | 51.01 | 27,347 | +0.29(+0.58%) |
Mar 29, 2010 | 50.92 | 51.04 | 50.69 | 50.72 | 89,541 | +0.05(+0.11%) |
Mar 26, 2010 | 50.95 | 51.02 | 50.48 | 50.67 | 65,786 | -0.12(-0.23%) |
Mar 25, 2010 | 51.09 | 51.48 | 50.79 | 50.79 | 96,938 | +0.16(+0.31%) |
Mar 24, 2010 | 50.85 | 50.85 | 50.59 | 50.63 | 16,297 | -0.33(-0.65%) |
Mar 23, 2010 | 50.66 | 51.01 | 50.52 | 50.96 | 31,389 | +0.44(+0.87%) |
Mar 22, 2010 | 49.89 | 50.68 | 49.78 | 50.52 | 121,929 | +0.53(+1.06%) |
Mar 19, 2010 | 50.67 | 50.67 | 49.92 | 49.99 | 32,718 | -0.58(-1.15%) |
Mar 18, 2010 | 50.51 | 50.62 | 50.39 | 50.58 | 104,458 | +0.09(+0.18%) |
Mar 17, 2010 | 50.38 | 50.79 | 50.38 | 50.48 | 152,212 | +0.21(+0.42%) |
Mar 16, 2010 | 50.08 | 50.33 | 49.92 | 50.27 | 77,700 | +0.39(+0.78%) |
Mar 15, 2010 | 49.62 | 49.92 | 49.62 | 49.89 | 54,453 | -0.18(-0.36%) |
Mar 12, 2010 | 50.22 | 50.22 | 49.92 | 50.06 | 24,274 | +0.00(+0.00%) |
Mar 11, 2010 | 49.73 | 50.06 | 49.66 | 50.06 | 63,097 | +0.28(+0.57%) |
Mar 10, 2010 | 49.50 | 49.94 | 49.50 | 49.78 | 49,029 | +0.32(+0.65%) |
Mar 09, 2010 | 49.18 | 49.76 | 49.18 | 49.46 | 44,154 | +0.16(+0.32%) |
Mar 08, 2010 | 49.11 | 49.38 | 49.11 | 49.31 | 34,674 | +0.23(+0.47%) |
Mar 05, 2010 | 48.71 | 49.16 | 48.67 | 49.08 | 404,498 | +0.65(+1.34%) |
Mar 04, 2010 | 48.32 | 48.45 | 47.99 | 48.43 | 42,116 | +0.22(+0.46%) |
Mar 03, 2010 | 48.24 | 48.47 | 48.11 | 48.21 | 15,892 | +0.04(+0.08%) |
Mar 02, 2010 | 48.36 | 48.52 | 48.07 | 48.17 | 35,474 | +0.02(+0.04%) |
Mar 01, 2010 | 47.65 | 48.19 | 47.55 | 48.15 | 47,564 | +0.74(+1.56%) |
Feb 26, 2010 | 47.41 | 47.53 | 47.17 | 47.41 | 33,793 | +0.00(+0.00%) |
Feb 25, 2010 | 46.92 | 47.42 | 46.54 | 47.41 | 26,357 | -0.07(-0.15%) |
Feb 24, 2010 | 47.23 | 47.62 | 47.23 | 47.49 | 327,842 | +0.48(+1.01%) |
Feb 23, 2010 | 47.55 | 47.58 | 46.82 | 47.01 | 32,502 | -0.65(-1.36%) |
Feb 22, 2010 | 48.03 | 48.03 | 47.54 | 47.66 | 54,020 | -0.15(-0.31%) |
Feb 19, 2010 | 47.67 | 47.97 | 47.53 | 47.81 | 107,865 | -0.03(-0.06%) |
Feb 18, 2010 | 47.42 | 47.91 | 47.30 | 47.83 | 70,648 | +0.42(+0.89%) |
Feb 17, 2010 | 47.47 | 47.47 | 47.18 | 47.41 | 38,895 | +0.16(+0.35%) |
Feb 16, 2010 | 46.95 | 47.25 | 46.83 | 47.25 | 39,047 | +0.69(+1.49%) |
Feb 12, 2010 | 46.15 | 46.55 | 46.55 | 46.55 | 98,988 | +0.10(+0.22%) |
Feb 11, 2010 | 45.77 | 46.55 | 45.57 | 46.45 | 87,512 | +0.59(+1.30%) |
Feb 10, 2010 | 45.97 | 46.11 | 45.58 | 45.86 | 114,810 | -0.12(-0.26%) |
Feb 09, 2010 | 46.11 | 46.32 | 45.62 | 45.98 | 148,083 | +0.46(+1.00%) |
Feb 08, 2010 | 45.80 | 46.06 | 45.52 | 45.52 | 64,384 | -0.23(-0.50%) |
Feb 05, 2010 | 45.36 | 45.75 | 44.89 | 45.75 | 74,822 | +0.47(+1.03%) |
Feb 04, 2010 | 46.25 | 46.45 | 45.26 | 45.28 | 78,593 | -1.32(-2.84%) |
Feb 03, 2010 | 46.22 | 46.72 | 46.15 | 46.61 | 36,410 | +0.16(+0.33%) |
Feb 02, 2010 | 46.20 | 46.54 | 45.90 | 46.45 | 46,296 | +0.37(+0.79%) |