Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.51 | 50.73 | 50.02 | 50.02 | 160,918 | -1.03(-2.02%) |
Oct 28, 2011 | 50.74 | 51.13 | 50.63 | 51.05 | 77,074 | +0.22(+0.43%) |
Oct 27, 2011 | 50.77 | 51.05 | 50.20 | 50.84 | 176,234 | +1.14(+2.29%) |
Oct 26, 2011 | 49.55 | 49.89 | 49.02 | 49.70 | 85,103 | +0.68(+1.39%) |
Oct 25, 2011 | 49.86 | 49.93 | 49.00 | 49.01 | 64,332 | -1.08(-2.16%) |
Oct 24, 2011 | 49.35 | 50.17 | 49.35 | 50.09 | 81,950 | +0.82(+1.66%) |
Oct 21, 2011 | 48.91 | 49.35 | 48.87 | 49.28 | 52,530 | +0.90(+1.87%) |
Oct 20, 2011 | 48.40 | 48.48 | 47.72 | 48.38 | 74,052 | +0.13(+0.27%) |
Oct 19, 2011 | 48.61 | 48.97 | 48.11 | 48.25 | 67,777 | -0.25(-0.51%) |
Oct 18, 2011 | 47.97 | 48.85 | 47.62 | 48.50 | 82,775 | +0.51(+1.06%) |
Oct 17, 2011 | 48.84 | 48.84 | 47.99 | 47.99 | 45,778 | -1.02(-2.07%) |
Oct 14, 2011 | 49.08 | 49.08 | 48.71 | 49.00 | 176,688 | +0.46(+0.94%) |
Oct 13, 2011 | 48.30 | 48.66 | 48.11 | 48.55 | 44,963 | +0.03(+0.07%) |
Oct 12, 2011 | 48.70 | 48.99 | 48.50 | 48.51 | 73,529 | +0.16(+0.33%) |
Oct 11, 2011 | 48.32 | 48.54 | 48.26 | 48.36 | 45,909 | -0.17(-0.36%) |
Oct 10, 2011 | 48.06 | 48.55 | 48.06 | 48.53 | 54,173 | +1.16(+2.44%) |
Oct 07, 2011 | 47.64 | 47.78 | 47.25 | 47.37 | 137,440 | -0.16(-0.33%) |
Oct 06, 2011 | 46.95 | 47.56 | 46.82 | 47.53 | 80,969 | +0.58(+1.24%) |
Oct 05, 2011 | 46.21 | 46.99 | 46.02 | 46.95 | 76,929 | +0.81(+1.75%) |
Oct 04, 2011 | 45.03 | 46.14 | 44.71 | 46.14 | 101,684 | +0.57(+1.26%) |
Oct 03, 2011 | 47.00 | 47.50 | 45.57 | 45.57 | 158,373 | -1.61(-3.42%) |
Sep 30, 2011 | 47.14 | 48.08 | 47.14 | 47.18 | 89,769 | -0.63(-1.32%) |
Sep 29, 2011 | 48.10 | 48.41 | 47.07 | 47.81 | 118,507 | +0.31(+0.65%) |
Sep 28, 2011 | 48.51 | 48.63 | 47.50 | 47.51 | 61,270 | -0.96(-1.97%) |
Sep 27, 2011 | 48.47 | 49.07 | 48.21 | 48.46 | 81,301 | +0.76(+1.59%) |
Sep 26, 2011 | 47.59 | 47.73 | 46.80 | 47.71 | 50,865 | +0.71(+1.51%) |
Sep 23, 2011 | 46.61 | 47.09 | 46.43 | 47.00 | 114,723 | +0.17(+0.37%) |
Sep 22, 2011 | 46.63 | 47.09 | 46.29 | 46.82 | 88,457 | -1.06(-2.21%) |
Sep 21, 2011 | 49.14 | 49.24 | 47.88 | 47.88 | 75,492 | -1.27(-2.57%) |
Sep 20, 2011 | 49.08 | 49.70 | 48.76 | 49.15 | 74,843 | +0.32(+0.66%) |
Sep 19, 2011 | 48.52 | 49.02 | 48.41 | 48.82 | 84,801 | -0.42(-0.85%) |
Sep 16, 2011 | 49.15 | 49.40 | 48.94 | 49.24 | 29,064 | +0.17(+0.36%) |
Sep 15, 2011 | 48.98 | 49.06 | 48.27 | 49.06 | 32,418 | +0.49(+1.01%) |
Sep 14, 2011 | 48.25 | 49.10 | 47.55 | 48.57 | 59,396 | +0.56(+1.16%) |
Sep 13, 2011 | 47.64 | 48.16 | 47.48 | 48.01 | 51,686 | +0.51(+1.07%) |
Sep 12, 2011 | 46.72 | 47.56 | 46.65 | 47.51 | 74,050 | +0.12(+0.25%) |
Sep 09, 2011 | 48.44 | 48.44 | 47.20 | 47.39 | 65,068 | -1.45(-2.96%) |
Sep 08, 2011 | 48.99 | 49.53 | 48.75 | 48.84 | 65,080 | -0.57(-1.16%) |
Sep 07, 2011 | 48.78 | 49.41 | 48.58 | 49.41 | 64,052 | +1.31(+2.72%) |
Sep 06, 2011 | 47.20 | 48.20 | 46.85 | 48.11 | 85,810 | +0.07(+0.16%) |
Sep 02, 2011 | 48.34 | 48.81 | 47.95 | 48.03 | 42,433 | -1.06(-2.15%) |
Sep 01, 2011 | 49.58 | 50.05 | 49.09 | 49.09 | 128,210 | -0.51(-1.02%) |
Aug 31, 2011 | 49.55 | 49.99 | 49.19 | 49.60 | 452,035 | +0.29(+0.59%) |
Aug 30, 2011 | 48.87 | 49.60 | 48.57 | 49.30 | 69,421 | +0.18(+0.37%) |
Aug 29, 2011 | 48.32 | 49.12 | 48.32 | 49.12 | 77,193 | +1.36(+2.84%) |
Aug 26, 2011 | 46.77 | 47.90 | 46.11 | 47.76 | 50,813 | +0.64(+1.36%) |
Aug 25, 2011 | 48.04 | 48.08 | 46.97 | 47.12 | 77,091 | -0.82(-1.70%) |
Aug 24, 2011 | 47.26 | 47.96 | 47.20 | 47.94 | 47,232 | +0.56(+1.18%) |
Aug 23, 2011 | 46.02 | 47.42 | 45.90 | 47.38 | 92,700 | +1.52(+3.32%) |
Aug 22, 2011 | 46.65 | 46.75 | 45.76 | 45.86 | 90,180 | +0.04(+0.09%) |
Aug 19, 2011 | 45.36 | 46.56 | 45.36 | 45.82 | 144,390 | -0.24(-0.52%) |
Aug 18, 2011 | 46.67 | 46.77 | 45.71 | 46.06 | 92,254 | -1.69(-3.54%) |
Aug 17, 2011 | 48.02 | 48.38 | 47.38 | 47.75 | 90,664 | -0.07(-0.14%) |
Aug 16, 2011 | 47.56 | 48.10 | 47.29 | 47.81 | 90,527 | -0.14(-0.30%) |
Aug 15, 2011 | 47.39 | 47.96 | 47.16 | 47.96 | 135,366 | +0.95(+2.02%) |
Aug 12, 2011 | 46.88 | 47.29 | 46.43 | 47.01 | 79,550 | +0.57(+1.22%) |
Aug 11, 2011 | 44.78 | 47.02 | 44.62 | 46.44 | 157,352 | +1.85(+4.14%) |
Aug 10, 2011 | 45.83 | 46.09 | 44.42 | 44.59 | 252,916 | -1.80(-3.88%) |
Aug 09, 2011 | 46.47 | 46.39 | 43.86 | 46.39 | 348,148 | +1.80(+4.04%) |
Aug 08, 2011 | 45.97 | 46.67 | 44.58 | 44.59 | 243,067 | -2.67(-5.65%) |
Aug 05, 2011 | 47.41 | 47.78 | 46.09 | 47.26 | 362,914 | +0.22(+0.48%) |
Aug 04, 2011 | 48.59 | 48.59 | 47.04 | 47.04 | 285,626 | -2.21(-4.49%) |
Aug 03, 2011 | 49.18 | 49.28 | 48.07 | 49.25 | 729,864 | +0.11(+0.22%) |
Aug 02, 2011 | 49.96 | 50.24 | 49.15 | 49.15 | 224,867 | -1.18(-2.35%) |
Aug 01, 2011 | 51.88 | 51.88 | 49.86 | 50.33 | 314,250 | -0.98(-1.91%) |
Jul 29, 2011 | 50.99 | 51.60 | 50.67 | 51.31 | 183,200 | -0.17(-0.32%) |
Jul 28, 2011 | 51.51 | 52.08 | 51.39 | 51.48 | 233,969 | -0.08(-0.16%) |
Jul 27, 2011 | 52.30 | 52.33 | 51.50 | 51.56 | 115,732 | -1.02(-1.95%) |
Jul 26, 2011 | 53.06 | 53.06 | 52.57 | 52.58 | 193,977 | -0.47(-0.89%) |
Jul 25, 2011 | 53.22 | 53.47 | 53.05 | 53.06 | 85,446 | -0.72(-1.33%) |
Jul 22, 2011 | 53.73 | 53.78 | 53.69 | 53.77 | 71,869 | -0.03(-0.06%) |
Jul 21, 2011 | 53.39 | 53.99 | 53.32 | 53.81 | 74,408 | +0.81(+1.52%) |
Jul 20, 2011 | 53.27 | 53.27 | 52.82 | 53.00 | 51,686 | -0.17(-0.33%) |
Jul 19, 2011 | 52.85 | 53.28 | 52.75 | 53.17 | 120,431 | +0.51(+0.96%) |
Jul 18, 2011 | 52.95 | 52.95 | 52.29 | 52.67 | 95,295 | -0.44(-0.83%) |
Jul 15, 2011 | 53.55 | 53.55 | 52.85 | 53.11 | 72,702 | -0.24(-0.45%) |
Jul 14, 2011 | 53.56 | 53.82 | 53.26 | 53.35 | 36,358 | -0.13(-0.25%) |
Jul 13, 2011 | 53.52 | 53.99 | 53.38 | 53.48 | 42,139 | +0.26(+0.48%) |
Jul 12, 2011 | 53.00 | 53.73 | 53.00 | 53.22 | 42,707 | +0.02(+0.03%) |
Jul 11, 2011 | 53.57 | 53.64 | 53.10 | 53.21 | 61,220 | -0.83(-1.54%) |
Jul 08, 2011 | 53.99 | 54.05 | 53.70 | 54.04 | 86,393 | -0.18(-0.33%) |
Jul 07, 2011 | 54.51 | 54.51 | 54.01 | 54.21 | 115,097 | +0.02(+0.03%) |
Jul 06, 2011 | 53.96 | 54.27 | 53.93 | 54.20 | 65,861 | +0.24(+0.45%) |
Jul 05, 2011 | 54.04 | 54.05 | 53.77 | 53.96 | 363,405 | -0.12(-0.22%) |
Jul 01, 2011 | 53.40 | 54.11 | 53.38 | 54.07 | 156,072 | +0.68(+1.28%) |
Jun 30, 2011 | 53.36 | 53.55 | 53.32 | 53.39 | 74,415 | +0.19(+0.36%) |
Jun 29, 2011 | 53.37 | 53.37 | 53.03 | 53.20 | 200,654 | +0.09(+0.17%) |
Jun 28, 2011 | 52.48 | 53.19 | 52.43 | 53.11 | 46,597 | +0.82(+1.56%) |
Jun 27, 2011 | 52.13 | 52.44 | 51.88 | 52.29 | 111,020 | +0.24(+0.46%) |
Jun 24, 2011 | 52.63 | 52.63 | 51.93 | 52.05 | 80,709 | -0.58(-1.11%) |
Jun 23, 2011 | 52.46 | 52.67 | 51.89 | 52.63 | 90,833 | -0.05(-0.09%) |
Jun 22, 2011 | 52.83 | 53.07 | 52.67 | 52.68 | 76,399 | -0.31(-0.58%) |
Jun 21, 2011 | 52.84 | 53.10 | 52.67 | 52.99 | 110,390 | +0.44(+0.84%) |
Jun 20, 2011 | 52.54 | 52.61 | 52.43 | 52.55 | 62,006 | +0.48(+0.93%) |
Jun 17, 2011 | 52.46 | 52.52 | 51.96 | 52.07 | 74,211 | +0.07(+0.14%) |
Jun 16, 2011 | 51.91 | 52.18 | 51.68 | 51.99 | 119,594 | +0.05(+0.10%) |
Jun 15, 2011 | 52.38 | 52.62 | 51.84 | 51.94 | 120,271 | -0.67(-1.27%) |
Jun 14, 2011 | 52.57 | 52.79 | 52.44 | 52.61 | 75,850 | +0.47(+0.89%) |
Jun 13, 2011 | 52.02 | 52.39 | 52.02 | 52.14 | 85,177 | +0.15(+0.29%) |
Jun 10, 2011 | 52.73 | 52.73 | 51.93 | 51.99 | 60,161 | -0.94(-1.78%) |
Jun 09, 2011 | 52.52 | 53.18 | 52.46 | 52.93 | 77,883 | +0.48(+0.92%) |
Jun 08, 2011 | 52.41 | 52.57 | 52.27 | 52.45 | 111,879 | -0.02(-0.05%) |
Jun 07, 2011 | 52.57 | 52.82 | 52.40 | 52.47 | 59,545 | +0.16(+0.30%) |
Jun 06, 2011 | 52.67 | 52.72 | 52.27 | 52.32 | 165,729 | -0.44(-0.84%) |
Jun 03, 2011 | 52.92 | 53.09 | 52.72 | 52.76 | 95,817 | -0.52(-0.97%) |
May 24, 2011 | 53.59 | 53.59 | 53.24 | 53.27 | 72,637 | -0.22(-0.40%) |
May 23, 2011 | 53.70 | 53.70 | 53.21 | 53.49 | 99,496 | -0.58(-1.08%) |
May 20, 2011 | 54.42 | 54.42 | 53.88 | 54.07 | 67,189 | -0.40(-0.73%) |
May 19, 2011 | 54.82 | 54.82 | 54.19 | 54.47 | 103,731 | -0.12(-0.21%) |
May 18, 2011 | 54.11 | 54.61 | 54.05 | 54.59 | 100,925 | +0.48(+0.89%) |
May 17, 2011 | 54.03 | 54.14 | 53.76 | 54.11 | 97,370 | -0.04(-0.08%) |
May 16, 2011 | 54.02 | 54.42 | 53.93 | 54.15 | 119,085 | -0.06(-0.11%) |
May 13, 2011 | 54.55 | 54.60 | 53.98 | 54.21 | 152,692 | -0.13(-0.25%) |
May 12, 2011 | 53.81 | 54.41 | 53.53 | 54.34 | 477,952 | +0.43(+0.81%) |
May 11, 2011 | 54.17 | 54.21 | 53.64 | 53.91 | 202,767 | -0.15(-0.28%) |
May 10, 2011 | 53.99 | 54.09 | 53.64 | 54.06 | 207,765 | +0.35(+0.65%) |
May 09, 2011 | 53.40 | 53.76 | 53.27 | 53.71 | 298,633 | +0.39(+0.73%) |
May 06, 2011 | 53.38 | 53.62 | 53.15 | 53.32 | 98,348 | +0.36(+0.68%) |
May 05, 2011 | 53.30 | 53.41 | 52.80 | 52.96 | 124,587 | -0.34(-0.64%) |
May 04, 2011 | 53.52 | 53.52 | 53.07 | 53.30 | 133,275 | -0.13(-0.25%) |
May 03, 2011 | 53.68 | 53.68 | 53.17 | 53.43 | 102,478 | -0.22(-0.42%) |
May 02, 2011 | 53.66 | 53.66 | 53.58 | 53.66 | 229,769 | +0.48(+0.91%) |
Apr 29, 2011 | 53.38 | 53.38 | 53.15 | 53.17 | 128,402 | -0.12(-0.23%) |
Apr 28, 2011 | 52.93 | 53.31 | 52.93 | 53.30 | 175,075 | +0.34(+0.64%) |
Apr 27, 2011 | 52.38 | 53.04 | 52.31 | 52.96 | 218,622 | +0.64(+1.23%) |
Apr 26, 2011 | 51.87 | 52.41 | 51.87 | 52.32 | 145,937 | +0.59(+1.14%) |
Apr 25, 2011 | 51.63 | 51.73 | 51.45 | 51.73 | 49,559 | +0.02(+0.05%) |
Apr 21, 2011 | 51.79 | 51.91 | 51.60 | 51.70 | 93,760 | +0.18(+0.36%) |
Apr 20, 2011 | 51.48 | 51.63 | 51.40 | 51.52 | 133,931 | +0.53(+1.04%) |
Apr 19, 2011 | 50.81 | 51.00 | 50.59 | 50.99 | 35,000 | +0.39(+0.77%) |
Apr 18, 2011 | 50.97 | 50.97 | 50.34 | 50.60 | 77,538 | -0.65(-1.27%) |
Apr 15, 2011 | 51.00 | 51.32 | 50.95 | 51.25 | 96,624 | +0.46(+0.90%) |
Apr 14, 2011 | 50.34 | 50.85 | 50.26 | 50.79 | 109,997 | +0.25(+0.49%) |
Apr 13, 2011 | 50.74 | 50.74 | 50.39 | 50.54 | 45,026 | +0.05(+0.10%) |
Apr 12, 2011 | 50.31 | 50.63 | 50.31 | 50.49 | 101,263 | -0.07(-0.13%) |
Apr 11, 2011 | 50.46 | 50.69 | 50.43 | 50.56 | 37,019 | +0.14(+0.28%) |
Apr 08, 2011 | 50.61 | 50.65 | 50.25 | 50.42 | 47,952 | -0.02(-0.05%) |
Apr 07, 2011 | 50.55 | 50.66 | 50.32 | 50.44 | 50,966 | -0.07(-0.15%) |
Apr 06, 2011 | 50.66 | 50.71 | 50.47 | 50.52 | 103,681 | +0.10(+0.20%) |
Apr 05, 2011 | 50.48 | 50.56 | 50.26 | 50.42 | 94,864 | -0.11(-0.21%) |
Apr 04, 2011 | 50.52 | 50.59 | 50.44 | 50.53 | 49,564 | +0.26(+0.51%) |
Apr 01, 2011 | 50.22 | 50.33 | 50.07 | 50.27 | 59,900 | +0.30(+0.60%) |
Mar 31, 2011 | 49.79 | 50.09 | 49.79 | 49.97 | 54,579 | +0.04(+0.08%) |
Mar 30, 2011 | 49.68 | 50.05 | 49.68 | 49.93 | 48,856 | +0.45(+0.91%) |
Mar 29, 2011 | 49.22 | 49.50 | 49.10 | 49.48 | 50,288 | +0.32(+0.64%) |
Mar 28, 2011 | 49.32 | 49.32 | 49.15 | 49.16 | 91,995 | +0.01(+0.02%) |
Mar 25, 2011 | 49.10 | 49.36 | 49.03 | 49.15 | 65,793 | +0.16(+0.32%) |
Mar 24, 2011 | 48.67 | 49.07 | 48.48 | 49.00 | 32,279 | +0.54(+1.12%) |
Mar 23, 2011 | 48.37 | 48.54 | 48.07 | 48.45 | 39,376 | -0.05(-0.10%) |
Mar 22, 2011 | 48.61 | 48.77 | 48.48 | 48.50 | 25,268 | -0.03(-0.07%) |
Mar 21, 2011 | 48.63 | 48.66 | 48.45 | 48.54 | 45,477 | +0.36(+0.74%) |
Mar 18, 2011 | 48.46 | 48.46 | 47.98 | 48.18 | 147,194 | +0.32(+0.66%) |
Mar 17, 2011 | 48.05 | 48.05 | 47.69 | 47.86 | 58,485 | +0.50(+1.05%) |
Mar 16, 2011 | 47.97 | 48.04 | 47.16 | 47.36 | 72,390 | -0.83(-1.73%) |
Mar 15, 2011 | 48.04 | 48.36 | 47.97 | 48.20 | 74,429 | -0.51(-1.04%) |
Mar 14, 2011 | 48.81 | 49.02 | 48.52 | 48.70 | 86,041 | -0.27(-0.54%) |
Mar 11, 2011 | 48.65 | 49.10 | 48.60 | 48.97 | 36,747 | +0.13(+0.27%) |
Mar 10, 2011 | 49.26 | 49.26 | 48.80 | 48.84 | 48,025 | -0.77(-1.55%) |
Mar 09, 2011 | 49.44 | 49.70 | 49.42 | 49.60 | 54,490 | +0.06(+0.12%) |
Mar 08, 2011 | 49.19 | 49.66 | 49.06 | 49.55 | 96,501 | +0.42(+0.85%) |
Mar 07, 2011 | 49.71 | 49.71 | 48.87 | 49.13 | 57,890 | -0.47(-0.94%) |
Mar 04, 2011 | 49.63 | 49.65 | 49.25 | 49.60 | 267,299 | +0.00(+0.00%) |
Mar 03, 2011 | 49.05 | 49.66 | 49.04 | 49.60 | 56,321 | +0.95(+1.95%) |
Mar 02, 2011 | 48.37 | 48.73 | 48.36 | 48.65 | 90,395 | +0.17(+0.34%) |
Mar 01, 2011 | 49.02 | 49.04 | 48.45 | 48.48 | 42,227 | -0.35(-0.71%) |
Feb 28, 2011 | 48.61 | 48.88 | 48.58 | 48.83 | 34,861 | +0.41(+0.86%) |
Feb 25, 2011 | 48.14 | 48.43 | 48.00 | 48.41 | 46,326 | +0.47(+0.97%) |
Feb 24, 2011 | 47.65 | 48.05 | 47.59 | 47.95 | 42,213 | +0.15(+0.31%) |
Feb 23, 2011 | 48.26 | 48.27 | 47.77 | 47.80 | 63,564 | -0.48(-1.00%) |
Feb 22, 2011 | 48.70 | 48.80 | 48.18 | 48.28 | 66,253 | -0.77(-1.58%) |
Feb 18, 2011 | 48.90 | 49.10 | 48.87 | 49.05 | 109,599 | +0.10(+0.20%) |
Feb 17, 2011 | 48.56 | 49.00 | 48.54 | 48.95 | 191,783 | +0.18(+0.38%) |
Feb 16, 2011 | 48.61 | 48.84 | 48.60 | 48.77 | 96,795 | +0.26(+0.54%) |
Feb 15, 2011 | 48.43 | 48.53 | 48.34 | 48.51 | 38,277 | -0.02(-0.04%) |
Feb 14, 2011 | 48.42 | 48.56 | 48.32 | 48.53 | 105,442 | +0.17(+0.34%) |
Feb 11, 2011 | 48.15 | 48.42 | 48.04 | 48.36 | 48,484 | +0.16(+0.33%) |
Feb 10, 2011 | 47.95 | 48.26 | 47.95 | 48.20 | 48,427 | +0.06(+0.14%) |
Feb 09, 2011 | 48.27 | 48.27 | 48.03 | 48.14 | 45,194 | -0.15(-0.31%) |
Feb 08, 2011 | 48.24 | 48.30 | 48.15 | 48.29 | 53,714 | +0.17(+0.35%) |
Feb 07, 2011 | 48.26 | 48.26 | 48.07 | 48.12 | 52,398 | +0.00(+0.00%) |
Feb 04, 2011 | 47.96 | 48.12 | 47.75 | 48.12 | 34,005 | +0.18(+0.38%) |
Feb 03, 2011 | 47.81 | 47.99 | 47.34 | 47.94 | 49,203 | +0.11(+0.23%) |
Feb 02, 2011 | 47.77 | 47.89 | 47.74 | 47.83 | 63,902 | -0.12(-0.26%) |
Feb 01, 2011 | 47.50 | 48.04 | 47.50 | 47.96 | 75,728 | +0.77(+1.62%) |
Jan 31, 2011 | 47.33 | 47.33 | 46.98 | 47.19 | 68,725 | +0.11(+0.23%) |
Jan 28, 2011 | 47.86 | 47.98 | 47.03 | 47.08 | 71,519 | -0.92(-1.91%) |
Jan 27, 2011 | 47.94 | 48.06 | 47.79 | 48.00 | 77,355 | +0.16(+0.33%) |
Jan 26, 2011 | 47.97 | 47.97 | 47.81 | 47.84 | 40,693 | +0.03(+0.07%) |
Jan 25, 2011 | 47.70 | 47.88 | 47.60 | 47.81 | 56,766 | +0.02(+0.03%) |
Jan 24, 2011 | 47.84 | 47.93 | 47.75 | 47.79 | 77,015 | +0.04(+0.09%) |
Jan 21, 2011 | 48.08 | 48.08 | 47.73 | 47.75 | 33,588 | -0.00(-0.00%) |
Jan 20, 2011 | 47.61 | 47.84 | 47.52 | 47.75 | 36,335 | -0.01(-0.02%) |
Jan 19, 2011 | 48.22 | 48.22 | 47.56 | 47.76 | 109,427 | -0.46(-0.95%) |
Jan 18, 2011 | 47.85 | 48.21 | 47.85 | 48.21 | 81,144 | +0.28(+0.58%) |
Jan 14, 2011 | 47.81 | 47.97 | 47.73 | 47.94 | 92,955 | +0.04(+0.08%) |
Jan 13, 2011 | 48.21 | 48.21 | 47.79 | 47.90 | 46,533 | -0.20(-0.42%) |
Jan 12, 2011 | 48.24 | 48.24 | 47.88 | 48.10 | 65,104 | +0.26(+0.54%) |
Jan 11, 2011 | 47.71 | 47.91 | 47.66 | 47.84 | 43,473 | +0.27(+0.56%) |
Jan 10, 2011 | 47.60 | 47.63 | 47.42 | 47.57 | 67,721 | -0.07(-0.16%) |
Jan 07, 2011 | 47.81 | 47.81 | 47.36 | 47.65 | 94,602 | -0.05(-0.10%) |
Jan 06, 2011 | 47.53 | 47.71 | 47.53 | 47.70 | 101,920 | +0.14(+0.30%) |
Jan 05, 2011 | 47.45 | 47.60 | 47.26 | 47.56 | 65,628 | +0.13(+0.28%) |
Jan 04, 2011 | 47.51 | 47.51 | 47.21 | 47.42 | 61,586 | +0.11(+0.23%) |
Jan 03, 2011 | 47.32 | 47.60 | 47.19 | 47.31 | 87,327 | +0.50(+1.07%) |
Dec 31, 2010 | 46.92 | 47.01 | 46.82 | 46.82 | 287,737 | -0.14(-0.30%) |
Dec 30, 2010 | 47.13 | 47.13 | 46.93 | 46.96 | 52,437 | -0.15(-0.32%) |
Dec 29, 2010 | 47.27 | 47.27 | 47.11 | 47.11 | 74,594 | +0.04(+0.09%) |
Dec 28, 2010 | 47.19 | 47.19 | 46.98 | 47.07 | 54,003 | +0.01(+0.02%) |
Dec 27, 2010 | 47.02 | 47.13 | 46.92 | 47.06 | 18,696 | -0.12(-0.25%) |
Dec 23, 2010 | 47.14 | 47.21 | 47.12 | 47.17 | 86,000 | +0.00(+0.00%) |
Dec 22, 2010 | 47.14 | 47.23 | 47.05 | 47.17 | 162,313 | +0.12(+0.25%) |
Dec 21, 2010 | 47.20 | 47.20 | 47.06 | 47.06 | 56,834 | -0.05(-0.10%) |
Dec 20, 2010 | 47.18 | 47.29 | 46.94 | 47.11 | 327,157 | +0.02(+0.03%) |
Dec 17, 2010 | 47.01 | 47.10 | 46.75 | 47.09 | 40,520 | +0.11(+0.23%) |
Dec 16, 2010 | 46.73 | 46.98 | 46.48 | 46.98 | 43,903 | +0.37(+0.79%) |
Dec 15, 2010 | 46.62 | 46.87 | 46.58 | 46.62 | 67,313 | -0.06(-0.12%) |
Dec 14, 2010 | 46.23 | 46.74 | 46.23 | 46.67 | 106,716 | +0.53(+1.14%) |
Dec 13, 2010 | 46.21 | 46.26 | 46.11 | 46.15 | 62,534 | +0.04(+0.09%) |
Dec 10, 2010 | 45.73 | 46.12 | 45.72 | 46.11 | 42,729 | +0.51(+1.11%) |
Dec 09, 2010 | 45.54 | 45.63 | 45.45 | 45.60 | 61,104 | +0.11(+0.23%) |
Dec 08, 2010 | 45.48 | 45.62 | 45.34 | 45.49 | 41,937 | +0.06(+0.13%) |
Dec 07, 2010 | 45.73 | 45.73 | 45.41 | 45.44 | 28,716 | +0.03(+0.07%) |
Dec 06, 2010 | 45.63 | 45.63 | 45.41 | 45.41 | 26,552 | -0.25(-0.56%) |
Dec 03, 2010 | 45.41 | 45.68 | 45.41 | 45.66 | 42,791 | +0.06(+0.13%) |
Dec 02, 2010 | 45.36 | 45.60 | 45.23 | 45.60 | 131,862 | +0.34(+0.76%) |
Dec 01, 2010 | 45.02 | 45.32 | 45.02 | 45.26 | 42,543 | +0.83(+1.88%) |
Nov 30, 2010 | 44.33 | 44.67 | 44.31 | 44.42 | 41,452 | -0.37(-0.82%) |
Nov 29, 2010 | 44.64 | 44.87 | 44.26 | 44.79 | 87,665 | -0.07(-0.15%) |
Nov 26, 2010 | 44.94 | 45.04 | 44.82 | 44.86 | 10,116 | -0.36(-0.80%) |
Nov 24, 2010 | 45.09 | 45.22 | 45.22 | 45.22 | 18,457 | +0.41(+0.91%) |
Nov 23, 2010 | 44.88 | 44.98 | 44.77 | 44.81 | 24,235 | -0.56(-1.23%) |
Nov 22, 2010 | 45.24 | 45.42 | 44.98 | 45.36 | 49,768 | +0.10(+0.22%) |
Nov 19, 2010 | 45.27 | 45.39 | 45.12 | 45.27 | 72,501 | -0.01(-0.02%) |
Nov 18, 2010 | 45.09 | 45.41 | 44.87 | 45.27 | 27,287 | +0.57(+1.28%) |
Nov 17, 2010 | 44.63 | 44.84 | 44.63 | 44.70 | 33,630 | +0.09(+0.20%) |
Nov 16, 2010 | 45.08 | 45.12 | 44.50 | 44.61 | 59,426 | -0.65(-1.45%) |
Nov 15, 2010 | 45.39 | 45.50 | 45.25 | 45.27 | 54,098 | -0.01(-0.02%) |
Nov 12, 2010 | 45.59 | 45.63 | 45.19 | 45.27 | 37,413 | -0.53(-1.16%) |
Nov 11, 2010 | 45.31 | 45.82 | 45.31 | 45.81 | 68,228 | +0.08(+0.18%) |
Nov 10, 2010 | 45.56 | 45.72 | 45.23 | 45.72 | 88,611 | +0.13(+0.29%) |
Nov 09, 2010 | 45.85 | 45.95 | 45.55 | 45.59 | 167,010 | -0.20(-0.45%) |
Nov 08, 2010 | 45.90 | 45.91 | 45.68 | 45.80 | 154,269 | -0.17(-0.37%) |
Nov 05, 2010 | 46.33 | 46.33 | 45.77 | 45.97 | 118,478 | -0.16(-0.34%) |
Nov 04, 2010 | 46.22 | 46.26 | 46.03 | 46.12 | 90,231 | +0.25(+0.53%) |
Nov 03, 2010 | 45.86 | 45.97 | 45.54 | 45.88 | 41,357 | +0.08(+0.18%) |
Nov 02, 2010 | 45.81 | 45.90 | 45.73 | 45.80 | 109,230 | +0.37(+0.81%) |