Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.94 | 52.01 | 51.94 | 51.98 | 274,504 | +0.03(+0.07%) |
Nov 29, 2010 | 51.91 | 51.96 | 51.91 | 51.95 | 34,692 | +0.01(+0.02%) |
Nov 26, 2010 | 51.92 | 51.94 | 51.92 | 51.94 | 2,920 | +0.02(+0.03%) |
Nov 24, 2010 | 51.93 | 51.92 | 51.92 | 51.92 | 4,947 | -0.08(-0.15%) |
Nov 23, 2010 | 52.00 | 52.02 | 51.98 | 52.00 | 19,343 | +0.03(+0.05%) |
Nov 22, 2010 | 51.89 | 51.97 | 51.89 | 51.97 | 2,835 | +0.04(+0.08%) |
Nov 19, 2010 | 51.90 | 51.97 | 51.89 | 51.93 | 24,416 | +0.01(+0.02%) |
Nov 18, 2010 | 51.90 | 51.96 | 51.90 | 51.92 | 9,210 | -0.02(-0.04%) |
Nov 17, 2010 | 51.98 | 51.98 | 51.94 | 51.94 | 4,385 | -0.01(-0.01%) |
Nov 16, 2010 | 51.96 | 51.96 | 51.87 | 51.95 | 9,216 | -0.01(-0.02%) |
Nov 15, 2010 | 51.88 | 51.96 | 51.88 | 51.96 | 13,523 | +0.04(+0.08%) |
Nov 12, 2010 | 52.02 | 52.02 | 51.91 | 51.91 | 28,308 | -0.09(-0.16%) |
Nov 11, 2010 | 52.03 | 52.03 | 51.93 | 52.00 | 10,318 | -0.05(-0.10%) |
Nov 10, 2010 | 51.97 | 52.05 | 51.95 | 52.05 | 19,378 | +0.02(+0.05%) |
Nov 09, 2010 | 52.05 | 52.07 | 51.99 | 52.03 | 5,163 | -0.05(-0.09%) |
Nov 08, 2010 | 52.03 | 52.10 | 52.01 | 52.07 | 17,820 | -0.03(-0.06%) |
Nov 05, 2010 | 52.07 | 52.13 | 52.05 | 52.10 | 9,872 | -0.04(-0.09%) |
Nov 04, 2010 | 52.15 | 52.15 | 52.09 | 52.15 | 10,088 | +0.00(+0.00%) |
Nov 03, 2010 | 52.10 | 52.15 | 52.10 | 52.15 | 9,389 | +0.03(+0.05%) |
Nov 02, 2010 | 52.06 | 52.12 | 52.06 | 52.12 | 18,789 | +0.02(+0.03%) |
Nov 01, 2010 | 52.14 | 52.14 | 52.06 | 52.10 | 14,975 | -0.02(-0.03%) |
Oct 29, 2010 | 52.10 | 52.12 | 52.07 | 52.12 | 6,395 | +0.00(+0.00%) |
Oct 28, 2010 | 52.12 | 52.12 | 52.09 | 52.12 | 1,015 | +0.04(+0.08%) |
Oct 27, 2010 | 52.09 | 52.09 | 52.08 | 52.08 | 6,499 | -0.05(-0.10%) |
Oct 25, 2010 | 52.08 | 52.15 | 52.08 | 52.13 | 12,814 | +0.04(+0.08%) |
Oct 22, 2010 | 52.14 | 52.14 | 52.09 | 52.09 | 67,811 | -0.05(-0.09%) |
Oct 21, 2010 | 52.12 | 52.15 | 52.09 | 52.14 | 3,640 | +0.02(+0.04%) |
Oct 20, 2010 | 52.06 | 52.14 | 52.06 | 52.11 | 6,032 | +0.05(+0.09%) |
Oct 19, 2010 | 52.11 | 52.12 | 52.06 | 52.07 | 14,356 | -0.03(-0.07%) |
Oct 18, 2010 | 52.10 | 52.11 | 52.05 | 52.10 | 25,040 | +0.02(+0.03%) |
Oct 15, 2010 | 52.10 | 52.10 | 52.04 | 52.09 | 4,688 | +0.00(+0.00%) |
Oct 14, 2010 | 52.09 | 52.09 | 52.04 | 52.09 | 4,933 | -0.02(-0.03%) |
Oct 13, 2010 | 52.07 | 52.10 | 52.05 | 52.10 | 6,469 | +0.01(+0.02%) |
Oct 12, 2010 | 52.11 | 52.13 | 52.05 | 52.09 | 16,718 | +0.03(+0.05%) |
Oct 11, 2010 | 52.14 | 52.14 | 52.06 | 52.07 | 13,302 | -0.06(-0.11%) |
Oct 08, 2010 | 52.15 | 52.15 | 52.09 | 52.13 | 14,010 | +0.06(+0.12%) |
Oct 07, 2010 | 52.12 | 52.12 | 52.05 | 52.07 | 21,523 | +0.03(+0.05%) |
Oct 06, 2010 | 52.03 | 52.05 | 52.03 | 52.04 | 8,118 | +0.04(+0.08%) |
Oct 05, 2010 | 52.03 | 52.06 | 51.99 | 52.00 | 10,462 | -0.03(-0.05%) |
Oct 04, 2010 | 52.06 | 52.07 | 52.00 | 52.03 | 13,046 | +0.04(+0.08%) |
Oct 01, 2010 | 51.97 | 52.05 | 51.96 | 51.98 | 120,926 | -0.03(-0.05%) |
Sep 30, 2010 | 52.00 | 52.04 | 51.95 | 52.01 | 13,793 | -0.04(-0.08%) |
Sep 29, 2010 | 52.07 | 52.07 | 51.99 | 52.05 | 23,941 | +0.01(+0.02%) |
Sep 28, 2010 | 52.06 | 52.08 | 52.03 | 52.04 | 13,781 | -0.03(-0.05%) |
Sep 27, 2010 | 51.98 | 52.08 | 51.98 | 52.07 | 34,381 | +0.10(+0.20%) |
Sep 24, 2010 | 52.03 | 52.03 | 51.97 | 51.97 | 65,234 | -0.08(-0.15%) |
Sep 23, 2010 | 52.07 | 52.07 | 52.03 | 52.04 | 6,776 | -0.02(-0.03%) |
Sep 22, 2010 | 52.07 | 52.07 | 52.03 | 52.06 | 66,752 | +0.06(+0.12%) |
Sep 21, 2010 | 51.99 | 52.03 | 51.98 | 52.00 | 27,195 | +0.02(+0.05%) |
Sep 20, 2010 | 51.98 | 52.01 | 51.96 | 51.98 | 29,824 | -0.01(-0.01%) |
Sep 17, 2010 | 51.98 | 51.98 | 51.97 | 51.98 | 4,148 | +0.04(+0.07%) |
Sep 15, 2010 | 51.97 | 52.00 | 51.92 | 51.95 | 16,619 | -0.01(-0.02%) |
Sep 14, 2010 | 51.90 | 51.96 | 51.90 | 51.96 | 6,436 | +0.03(+0.07%) |
Sep 13, 2010 | 51.91 | 51.93 | 51.89 | 51.92 | 7,505 | +0.03(+0.07%) |
Sep 10, 2010 | 51.90 | 51.90 | 51.83 | 51.89 | 68,412 | +0.00(+0.00%) |
Sep 09, 2010 | 51.92 | 51.92 | 51.89 | 51.89 | 15,728 | -0.06(-0.11%) |
Sep 08, 2010 | 51.93 | 51.96 | 51.92 | 51.95 | 19,204 | +0.02(+0.03%) |
Sep 07, 2010 | 51.97 | 51.97 | 51.92 | 51.93 | 7,196 | +0.02(+0.03%) |
Sep 03, 2010 | 51.93 | 51.95 | 51.90 | 51.91 | 16,499 | -0.05(-0.10%) |
Sep 02, 2010 | 51.91 | 51.97 | 51.91 | 51.97 | 4,377 | +0.02(+0.04%) |
Sep 01, 2010 | 51.99 | 51.99 | 51.94 | 51.95 | 23,845 | -0.05(-0.10%) |
Aug 31, 2010 | 51.97 | 52.00 | 51.95 | 52.00 | 82,558 | +0.00(+0.00%) |
Aug 30, 2010 | 51.93 | 52.01 | 51.93 | 52.00 | 51,555 | +0.05(+0.10%) |
Aug 27, 2010 | 51.97 | 51.98 | 51.93 | 51.95 | 34,784 | -0.04(-0.08%) |
Aug 26, 2010 | 51.98 | 52.00 | 51.93 | 51.99 | 45,305 | -0.00(-0.01%) |
Aug 25, 2010 | 52.03 | 52.03 | 51.92 | 51.99 | 9,355 | -0.01(-0.02%) |
Aug 24, 2010 | 52.03 | 52.03 | 51.95 | 52.00 | 24,605 | +0.00(+0.00%) |
Aug 23, 2010 | 52.00 | 52.00 | 51.94 | 52.00 | 15,924 | +0.02(+0.03%) |
Aug 20, 2010 | 52.00 | 52.03 | 51.97 | 51.98 | 73,341 | -0.03(-0.07%) |
Aug 19, 2010 | 52.01 | 52.03 | 51.97 | 52.02 | 8,075 | +0.05(+0.10%) |
Aug 18, 2010 | 52.01 | 52.01 | 51.97 | 51.97 | 10,208 | -0.01(-0.02%) |
Aug 17, 2010 | 51.99 | 51.99 | 51.95 | 51.97 | 11,848 | +0.00(+0.00%) |
Aug 16, 2010 | 52.00 | 52.00 | 51.93 | 51.97 | 4,671 | +0.08(+0.15%) |
Aug 13, 2010 | 51.95 | 51.95 | 51.90 | 51.90 | 2,639 | -0.07(-0.13%) |
Aug 12, 2010 | 51.91 | 51.97 | 51.91 | 51.96 | 1,531 | -0.02(-0.03%) |
Aug 11, 2010 | 51.97 | 52.00 | 51.91 | 51.98 | 14,894 | +0.06(+0.11%) |
Aug 10, 2010 | 51.87 | 51.93 | 51.87 | 51.92 | 14,134 | -0.02(-0.04%) |
Aug 09, 2010 | 51.90 | 51.95 | 51.90 | 51.94 | 6,571 | -0.02(-0.04%) |
Aug 06, 2010 | 51.96 | 51.97 | 51.91 | 51.96 | 2,624 | +0.00(+0.00%) |
Aug 05, 2010 | 51.85 | 51.96 | 51.85 | 51.96 | 12,092 | +0.09(+0.18%) |
Aug 04, 2010 | 51.93 | 51.94 | 51.85 | 51.86 | 24,354 | -0.09(-0.18%) |
Aug 03, 2010 | 51.97 | 51.97 | 51.89 | 51.96 | 90,326 | +0.03(+0.07%) |
Aug 02, 2010 | 51.92 | 51.93 | 51.89 | 51.92 | 4,508 | +0.04(+0.08%) |
Jul 30, 2010 | 51.92 | 51.93 | 51.87 | 51.88 | 48,179 | -0.03(-0.05%) |
Jul 29, 2010 | 51.88 | 51.91 | 51.88 | 51.91 | 7,355 | +0.01(+0.02%) |
Jul 28, 2010 | 51.84 | 51.90 | 51.83 | 51.90 | 4,640 | +0.04(+0.08%) |
Jul 27, 2010 | 51.86 | 51.86 | 51.82 | 51.85 | 14,438 | -0.03(-0.07%) |
Jul 26, 2010 | 51.88 | 51.89 | 51.84 | 51.89 | 4,261 | +0.02(+0.03%) |
Jul 23, 2010 | 51.93 | 51.93 | 51.87 | 51.87 | 5,125 | -0.04(-0.07%) |
Jul 22, 2010 | 51.92 | 51.92 | 51.90 | 51.91 | 3,042 | -0.03(-0.06%) |
Jul 21, 2010 | 51.91 | 51.94 | 51.91 | 51.94 | 25,303 | +0.04(+0.08%) |
Jul 20, 2010 | 51.90 | 51.91 | 51.88 | 51.90 | 25,205 | +0.00(+0.00%) |
Jul 19, 2010 | 51.90 | 51.90 | 51.85 | 51.90 | 33,169 | +0.02(+0.04%) |
Jul 16, 2010 | 51.85 | 51.89 | 51.85 | 51.88 | 1,635 | +0.01(+0.02%) |
Jul 15, 2010 | 51.85 | 51.88 | 51.85 | 51.86 | 4,401 | +0.03(+0.07%) |
Jul 14, 2010 | 51.84 | 51.84 | 51.79 | 51.83 | 15,171 | +0.04(+0.08%) |
Jul 13, 2010 | 51.81 | 51.81 | 51.77 | 51.79 | 13,155 | -0.01(-0.01%) |
Jul 12, 2010 | 51.81 | 51.82 | 51.79 | 51.79 | 4,095 | -0.03(-0.07%) |
Jul 09, 2010 | 51.82 | 51.83 | 51.82 | 51.83 | 31,244 | +0.02(+0.03%) |
Jul 08, 2010 | 51.83 | 51.85 | 51.81 | 51.81 | 22,071 | -0.02(-0.05%) |
Jul 07, 2010 | 51.80 | 51.86 | 51.80 | 51.84 | 23,145 | +0.00(+0.00%) |
Jul 06, 2010 | 51.85 | 51.85 | 51.79 | 51.84 | 6,442 | +0.06(+0.12%) |
Jul 02, 2010 | 51.83 | 51.85 | 51.78 | 51.78 | 14,402 | -0.05(-0.10%) |
Jul 01, 2010 | 51.86 | 51.87 | 51.83 | 51.83 | 80,472 | -0.02(-0.03%) |
Jun 30, 2010 | 51.84 | 51.85 | 51.80 | 51.85 | 49,408 | -0.02(-0.03%) |
Jun 29, 2010 | 51.81 | 51.92 | 51.81 | 51.86 | 38,214 | +0.04(+0.08%) |
Jun 25, 2010 | 51.83 | 51.83 | 51.78 | 51.82 | 3,482 | +0.00(+0.00%) |
Jun 24, 2010 | 51.83 | 51.83 | 51.78 | 51.82 | 9,841 | +0.02(+0.04%) |
Jun 23, 2010 | 51.77 | 51.81 | 51.75 | 51.80 | 7,232 | +0.04(+0.07%) |
Jun 22, 2010 | 51.69 | 51.77 | 51.69 | 51.76 | 22,836 | +0.04(+0.07%) |
Jun 21, 2010 | 51.67 | 51.72 | 51.67 | 51.72 | 8,972 | +0.01(+0.01%) |
Jun 18, 2010 | 51.78 | 51.78 | 51.72 | 51.72 | 7,302 | +0.01(+0.02%) |
Jun 17, 2010 | 51.75 | 51.77 | 51.67 | 51.71 | 16,983 | -0.01(-0.02%) |
Jun 16, 2010 | 51.69 | 51.72 | 51.69 | 51.72 | 4,386 | +0.06(+0.11%) |
Jun 15, 2010 | 51.67 | 51.70 | 51.66 | 51.66 | 3,026 | +0.01(+0.02%) |
Jun 14, 2010 | 51.71 | 51.71 | 51.61 | 51.65 | 37,230 | -0.05(-0.11%) |
Jun 11, 2010 | 51.71 | 51.71 | 51.64 | 51.70 | 7,954 | +0.05(+0.11%) |
Jun 10, 2010 | 51.69 | 51.69 | 51.65 | 51.65 | 3,453 | -0.06(-0.12%) |
Jun 09, 2010 | 51.65 | 51.71 | 51.64 | 51.71 | 7,749 | +0.03(+0.05%) |
Jun 08, 2010 | 51.65 | 51.70 | 51.33 | 51.68 | 28,484 | +0.00(+0.00%) |
Jun 07, 2010 | 51.69 | 51.69 | 51.67 | 51.68 | 7,020 | -0.01(-0.02%) |
Jun 04, 2010 | 51.67 | 51.69 | 51.66 | 51.69 | 3,353 | +0.09(+0.17%) |
Jun 03, 2010 | 51.60 | 51.60 | 51.60 | 51.60 | 7,194 | +0.01(+0.02%) |
Jun 02, 2010 | 51.64 | 51.64 | 51.59 | 51.59 | 3,692 | -0.06(-0.12%) |
Jun 01, 2010 | 51.71 | 51.71 | 51.63 | 51.65 | 26,393 | +0.00(+0.00%) |
May 28, 2010 | 51.59 | 51.65 | 51.56 | 51.65 | 3,307 | +0.08(+0.15%) |
May 27, 2010 | 51.60 | 51.60 | 51.54 | 51.57 | 7,230 | -0.06(-0.12%) |
May 26, 2010 | 51.61 | 51.63 | 51.59 | 51.63 | 8,028 | -0.04(-0.08%) |
May 25, 2010 | 51.74 | 51.74 | 51.61 | 51.67 | 66,917 | +0.01(+0.02%) |
May 24, 2010 | 51.67 | 51.76 | 51.63 | 51.66 | 53,518 | -0.00(-0.01%) |
May 21, 2010 | 51.72 | 51.73 | 51.67 | 51.67 | 55,651 | -0.04(-0.08%) |
May 20, 2010 | 51.73 | 51.73 | 51.66 | 51.71 | 15,562 | +0.06(+0.12%) |
May 19, 2010 | 51.67 | 51.69 | 51.65 | 51.65 | 7,623 | -0.03(-0.05%) |
May 18, 2010 | 52.32 | 52.32 | 51.57 | 51.67 | 20,359 | +0.05(+0.10%) |
May 17, 2010 | 51.63 | 51.66 | 51.61 | 51.62 | 5,532 | -0.01(-0.02%) |
May 14, 2010 | 51.65 | 51.66 | 51.63 | 51.63 | 15,435 | +0.13(+0.25%) |
May 13, 2010 | 51.61 | 51.61 | 51.48 | 51.50 | 21,635 | -0.04(-0.08%) |
May 12, 2010 | 51.55 | 51.55 | 51.49 | 51.55 | 13,646 | +0.06(+0.12%) |
May 11, 2010 | 51.48 | 51.61 | 51.47 | 51.48 | 7,720 | -0.05(-0.09%) |
May 10, 2010 | 51.58 | 51.60 | 51.53 | 51.53 | 13,280 | -0.09(-0.18%) |
May 07, 2010 | 51.33 | 51.67 | 51.33 | 51.62 | 60,793 | +0.03(+0.06%) |
May 06, 2010 | 51.55 | 64.34 | 51.54 | 51.59 | 16,421 | +0.06(+0.12%) |
May 05, 2010 | 51.53 | 51.55 | 51.45 | 51.53 | 38,605 | +0.08(+0.15%) |
May 04, 2010 | 51.44 | 51.47 | 51.44 | 51.45 | 17,699 | +0.05(+0.10%) |
May 03, 2010 | 51.41 | 51.44 | 51.40 | 51.40 | 271,498 | -0.03(-0.07%) |
Apr 30, 2010 | 51.42 | 51.44 | 51.39 | 51.44 | 14,118 | +0.03(+0.05%) |
Apr 29, 2010 | 51.38 | 51.41 | 51.38 | 51.41 | 30,544 | +0.00(+0.01%) |
Apr 28, 2010 | 51.41 | 51.42 | 51.34 | 51.41 | 47,279 | -0.02(-0.04%) |
Apr 27, 2010 | 51.38 | 51.43 | 51.38 | 51.43 | 1,375 | +0.08(+0.15%) |
Apr 26, 2010 | 51.32 | 51.35 | 51.32 | 51.35 | 2,048 | +0.03(+0.07%) |
Apr 23, 2010 | 51.33 | 51.34 | 51.31 | 51.32 | 3,958 | -0.04(-0.08%) |
Apr 22, 2010 | 51.40 | 51.40 | 51.35 | 51.36 | 4,615 | +0.01(+0.02%) |
Apr 21, 2010 | 51.33 | 51.36 | 51.28 | 51.35 | 46,584 | +0.01(+0.01%) |
Apr 20, 2010 | 51.37 | 51.39 | 51.34 | 51.34 | 3,063 | -0.04(-0.08%) |
Apr 19, 2010 | 51.42 | 51.42 | 51.39 | 51.39 | 33,531 | -0.03(-0.07%) |
Apr 16, 2010 | 51.34 | 51.44 | 51.34 | 51.42 | 5,268 | +0.09(+0.18%) |
Apr 15, 2010 | 51.31 | 51.35 | 51.31 | 51.33 | 18,857 | +0.03(+0.07%) |
Apr 14, 2010 | 51.33 | 51.34 | 51.30 | 51.30 | 13,563 | -0.03(-0.07%) |
Apr 13, 2010 | 51.37 | 51.37 | 51.29 | 51.33 | 28,280 | +0.03(+0.07%) |
Apr 12, 2010 | 51.26 | 51.32 | 51.26 | 51.30 | 5,084 | -0.01(-0.02%) |
Apr 09, 2010 | 51.29 | 51.32 | 51.26 | 51.31 | 4,635 | +0.00(+0.00%) |
Apr 08, 2010 | 51.28 | 51.32 | 51.28 | 51.31 | 2,406 | -0.01(-0.02%) |
Apr 07, 2010 | 51.27 | 51.32 | 51.27 | 51.32 | 2,703 | +0.09(+0.18%) |
Apr 06, 2010 | 51.24 | 51.24 | 51.20 | 51.22 | 5,189 | +0.04(+0.09%) |
Apr 05, 2010 | 51.24 | 51.24 | 51.18 | 51.18 | 4,605 | -0.16(-0.32%) |
Apr 01, 2010 | 51.38 | 51.34 | 51.34 | 51.34 | 7,129 | -0.03(-0.05%) |
Mar 31, 2010 | 51.34 | 51.37 | 51.34 | 51.37 | 5,265 | +0.00(+0.00%) |
Mar 30, 2010 | 51.32 | 51.38 | 51.32 | 51.37 | 27,991 | +0.01(+0.02%) |
Mar 29, 2010 | 51.34 | 51.37 | 51.33 | 51.36 | 4,294 | +0.01(+0.02%) |
Mar 26, 2010 | 51.25 | 51.35 | 51.25 | 51.35 | 7,046 | +0.08(+0.15%) |
Mar 25, 2010 | 51.27 | 51.32 | 51.27 | 51.27 | 20,064 | -0.05(-0.10%) |
Mar 24, 2010 | 51.36 | 51.37 | 51.31 | 51.32 | 24,343 | -0.06(-0.12%) |
Mar 23, 2010 | 51.42 | 51.42 | 51.38 | 51.38 | 13,425 | -0.01(-0.01%) |
Mar 22, 2010 | 51.41 | 51.41 | 51.38 | 51.39 | 22,328 | +0.03(+0.07%) |
Mar 19, 2010 | 51.36 | 51.41 | 51.36 | 51.36 | 1,566 | -0.05(-0.10%) |
Mar 18, 2010 | 51.36 | 51.42 | 51.36 | 51.41 | 7,845 | -0.02(-0.03%) |
Mar 17, 2010 | 51.43 | 51.44 | 51.43 | 51.43 | 2,916 | -0.01(-0.02%) |
Mar 16, 2010 | 51.39 | 51.76 | 51.39 | 51.44 | 10,287 | +0.04(+0.08%) |
Mar 15, 2010 | 51.38 | 51.42 | 51.34 | 51.39 | 7,245 | +0.03(+0.05%) |
Mar 12, 2010 | 51.37 | 51.37 | 51.36 | 51.37 | 2,087 | +0.00(+0.00%) |
Mar 11, 2010 | 51.39 | 51.39 | 51.37 | 51.37 | 4,422 | -0.08(-0.16%) |
Mar 10, 2010 | 51.44 | 51.45 | 51.39 | 51.45 | 9,365 | +0.01(+0.02%) |
Mar 09, 2010 | 51.41 | 51.44 | 51.41 | 51.44 | 3,901 | +0.02(+0.03%) |
Mar 08, 2010 | 51.42 | 51.42 | 51.41 | 51.42 | 2,203 | -0.00(-0.01%) |
Mar 05, 2010 | 51.43 | 51.43 | 51.39 | 51.42 | 5,353 | -0.04(-0.07%) |
Mar 04, 2010 | 51.46 | 51.48 | 51.46 | 51.46 | 7,321 | -0.03(-0.06%) |
Mar 03, 2010 | 51.50 | 51.50 | 51.47 | 51.49 | 9,976 | -0.03(-0.06%) |
Mar 02, 2010 | 51.50 | 51.52 | 51.50 | 51.52 | 5,144 | +0.01(+0.02%) |
Mar 01, 2010 | 51.45 | 51.51 | 51.45 | 51.51 | 20,404 | +0.03(+0.05%) |
Feb 26, 2010 | 51.48 | 51.50 | 51.46 | 51.49 | 10,219 | -0.02(-0.03%) |
Feb 25, 2010 | 51.49 | 51.53 | 51.44 | 51.50 | 16,501 | +0.06(+0.12%) |
Feb 24, 2010 | 51.45 | 51.46 | 51.44 | 51.44 | 8,298 | -0.02(-0.03%) |
Feb 23, 2010 | 51.42 | 51.46 | 51.42 | 51.46 | 1,887 | +0.04(+0.08%) |
Feb 22, 2010 | 51.40 | 51.42 | 51.37 | 51.42 | 8,326 | +0.05(+0.10%) |
Feb 19, 2010 | 51.38 | 51.38 | 51.35 | 51.37 | 3,616 | -0.04(-0.08%) |
Feb 18, 2010 | 51.44 | 51.44 | 51.41 | 51.41 | 3,221 | -0.03(-0.05%) |
Feb 17, 2010 | 51.45 | 51.46 | 51.40 | 51.44 | 14,994 | -0.05(-0.10%) |
Feb 16, 2010 | 51.45 | 51.50 | 51.39 | 51.49 | 50,850 | +0.03(+0.07%) |
Feb 12, 2010 | 51.45 | 51.45 | 51.45 | 51.45 | 7,714 | +0.04(+0.08%) |
Feb 11, 2010 | 51.41 | 51.43 | 51.39 | 51.41 | 4,104 | +0.01(+0.02%) |
Feb 10, 2010 | 51.44 | 51.44 | 51.39 | 51.40 | 27,316 | -0.04(-0.08%) |
Feb 09, 2010 | 51.49 | 51.50 | 51.43 | 51.44 | 19,420 | -0.06(-0.12%) |
Feb 08, 2010 | 51.50 | 51.50 | 51.50 | 51.50 | 8,657 | -0.02(-0.03%) |
Feb 05, 2010 | 51.44 | 51.53 | 51.44 | 51.52 | 49,285 | +0.05(+0.10%) |
Feb 04, 2010 | 51.44 | 51.50 | 51.44 | 51.47 | 5,265 | +0.07(+0.13%) |
Feb 03, 2010 | 51.42 | 51.43 | 51.40 | 51.40 | 13,806 | -0.03(-0.07%) |
Feb 02, 2010 | 51.44 | 51.44 | 51.40 | 51.44 | 29,836 | +0.02(+0.03%) |
Feb 01, 2010 | 51.42 | 51.55 | 51.38 | 51.42 | 19,152 | -0.02(-0.03%) |
Jan 29, 2010 | 51.40 | 51.44 | 51.39 | 51.44 | 3,750 | -0.01(-0.02%) |
Jan 28, 2010 | 51.41 | 51.44 | 51.41 | 51.44 | 12,386 | +0.04(+0.08%) |
Jan 27, 2010 | 51.45 | 51.46 | 51.40 | 51.40 | 6,059 | -0.01(-0.02%) |
Jan 26, 2010 | 51.43 | 51.43 | 51.38 | 51.41 | 30,909 | -0.03(-0.05%) |
Jan 25, 2010 | 51.43 | 51.44 | 51.42 | 51.44 | 10,496 | -0.02(-0.03%) |
Jan 22, 2010 | 51.40 | 51.45 | 51.40 | 51.45 | 6,847 | +0.03(+0.05%) |
Jan 21, 2010 | 51.37 | 51.43 | 51.36 | 51.43 | 12,303 | +0.06(+0.12%) |
Jan 20, 2010 | 51.38 | 51.38 | 51.37 | 51.37 | 3,048 | -0.02(-0.03%) |
Jan 19, 2010 | 51.37 | 51.38 | 51.32 | 51.38 | 153,938 | +0.01(+0.02%) |
Jan 15, 2010 | 51.36 | 51.38 | 51.38 | 51.38 | 1,168 | +0.04(+0.08%) |
Jan 14, 2010 | 51.31 | 51.33 | 51.31 | 51.33 | 11,645 | +0.04(+0.08%) |
Jan 13, 2010 | 51.31 | 51.32 | 51.28 | 51.29 | 4,357 | +0.02(+0.03%) |
Jan 12, 2010 | 51.33 | 51.33 | 51.27 | 51.27 | 8,423 | -0.03(-0.05%) |
Jan 11, 2010 | 51.25 | 51.30 | 51.25 | 51.30 | 1,976 | +0.05(+0.10%) |
Jan 08, 2010 | 51.25 | 51.25 | 51.22 | 51.25 | 2,162 | +0.04(+0.08%) |
Jan 07, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 1,601 | +0.01(+0.02%) |
Jan 06, 2010 | 51.22 | 51.22 | 51.16 | 51.20 | 45,022 | -0.03(-0.07%) |
Jan 05, 2010 | 51.22 | 51.24 | 51.22 | 51.23 | 2,514 | +0.10(+0.19%) |
Jan 04, 2010 | 51.14 | 51.14 | 51.13 | 51.13 | 1,944 | +0.08(+0.16%) |
Dec 31, 2009 | 51.09 | 51.05 | 51.05 | 51.05 | 935 | -0.11(-0.22%) |
Dec 30, 2009 | 51.14 | 51.16 | 51.14 | 51.16 | 1,544 | +0.03(+0.05%) |
Dec 29, 2009 | 51.15 | 51.15 | 51.14 | 51.14 | 3,564 | -0.01(-0.02%) |
Dec 28, 2009 | 51.18 | 51.18 | 51.14 | 51.14 | 5,130 | -0.06(-0.12%) |
Dec 24, 2009 | 51.22 | 51.22 | 51.20 | 51.20 | 5,075 | -0.06(-0.12%) |
Dec 23, 2009 | 51.31 | 51.31 | 51.26 | 51.26 | 6,609 | -0.04(-0.08%) |
Dec 22, 2009 | 51.32 | 51.32 | 51.30 | 51.31 | 7,035 | -0.02(-0.03%) |
Dec 21, 2009 | 51.37 | 51.37 | 51.32 | 51.32 | 28,360 | -0.06(-0.12%) |
Dec 18, 2009 | 51.38 | 51.38 | 51.38 | 51.38 | 2,518 | -0.02(-0.03%) |
Dec 17, 2009 | 51.37 | 51.40 | 51.36 | 51.40 | 8,192 | +0.06(+0.12%) |
Dec 16, 2009 | 51.34 | 51.34 | 51.33 | 51.34 | 3,147 | +0.04(+0.09%) |
Dec 15, 2009 | 51.32 | 51.32 | 51.26 | 51.30 | 3,726 | -0.05(-0.10%) |
Dec 14, 2009 | 51.35 | 51.35 | 51.32 | 51.35 | 8,901 | +0.00(+0.00%) |
Dec 11, 2009 | 51.35 | 51.35 | 51.35 | 51.35 | 1,987 | -0.03(-0.07%) |
Dec 10, 2009 | 51.38 | 51.39 | 51.38 | 51.38 | 7,055 | -0.03(-0.07%) |
Dec 09, 2009 | 51.42 | 51.42 | 51.42 | 51.42 | 2,486 | +0.02(+0.03%) |
Dec 08, 2009 | 51.41 | 51.41 | 51.40 | 51.40 | 8,225 | +0.04(+0.08%) |
Dec 07, 2009 | 51.35 | 51.36 | 51.34 | 51.36 | 8,827 | +0.03(+0.05%) |
Dec 04, 2009 | 51.34 | 51.34 | 51.32 | 51.33 | 2,929 | -0.08(-0.15%) |
Dec 03, 2009 | 51.42 | 51.42 | 51.36 | 51.41 | 2,182 | -0.02(-0.03%) |
Dec 02, 2009 | 51.48 | 51.48 | 51.43 | 51.43 | 1,628 | -0.04(-0.08%) |