Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 58.40 | 59.49 | 58.40 | 58.82 | 283,605 | +0.49(+0.84%) |
Dec 30, 2010 | 58.90 | 58.94 | 58.31 | 58.33 | 584,726 | -0.95(-1.60%) |
Dec 29, 2010 | 59.22 | 59.47 | 59.13 | 59.28 | 310,305 | -0.08(-0.13%) |
Dec 28, 2010 | 59.43 | 59.61 | 59.15 | 59.36 | 372,928 | +0.41(+0.70%) |
Dec 27, 2010 | 58.50 | 58.95 | 58.44 | 58.95 | 233,280 | -0.04(-0.07%) |
Dec 23, 2010 | 58.83 | 58.99 | 58.50 | 58.99 | 239,580 | +0.12(+0.20%) |
Dec 22, 2010 | 58.76 | 59.15 | 58.74 | 58.87 | 474,595 | +0.38(+0.65%) |
Dec 21, 2010 | 58.40 | 58.66 | 58.28 | 58.49 | 482,514 | +0.64(+1.11%) |
Dec 20, 2010 | 57.90 | 57.97 | 57.63 | 57.85 | 432,566 | +0.15(+0.26%) |
Dec 17, 2010 | 58.05 | 58.16 | 57.63 | 57.70 | 230,823 | -0.24(-0.41%) |
Dec 16, 2010 | 57.56 | 57.99 | 57.36 | 57.94 | 386,356 | +0.79(+1.38%) |
Dec 15, 2010 | 57.90 | 58.07 | 57.15 | 57.15 | 392,472 | -0.99(-1.70%) |
Dec 14, 2010 | 57.85 | 58.50 | 57.85 | 58.14 | 669,876 | +0.56(+0.97%) |
Dec 13, 2010 | 57.33 | 57.85 | 57.25 | 57.58 | 561,120 | +0.78(+1.37%) |
Dec 10, 2010 | 56.35 | 56.82 | 56.33 | 56.80 | 264,433 | +0.37(+0.66%) |
Dec 09, 2010 | 56.50 | 56.54 | 56.17 | 56.43 | 275,954 | +0.15(+0.27%) |
Dec 08, 2010 | 56.11 | 56.42 | 55.84 | 56.28 | 296,313 | +0.46(+0.82%) |
Dec 07, 2010 | 56.61 | 56.69 | 55.77 | 55.82 | 521,152 | -0.24(-0.43%) |
Dec 06, 2010 | 56.10 | 56.21 | 55.72 | 56.06 | 375,094 | -0.64(-1.13%) |
Dec 03, 2010 | 56.45 | 56.75 | 56.21 | 56.70 | 414,808 | +0.63(+1.12%) |
Dec 02, 2010 | 55.32 | 56.15 | 55.32 | 56.07 | 367,070 | +1.04(+1.89%) |
Dec 01, 2010 | 54.75 | 55.20 | 54.63 | 55.03 | 848,309 | +0.30(+0.55%) |
Nov 30, 2010 | 54.78 | 55.05 | 54.54 | 54.73 | 962,915 | -1.36(-2.42%) |
Nov 29, 2010 | 56.00 | 56.12 | 55.50 | 56.09 | 384,868 | -0.44(-0.78%) |
Nov 26, 2010 | 56.36 | 56.69 | 56.35 | 56.53 | 184,719 | +0.73(+1.31%) |
Nov 24, 2010 | 55.39 | 55.80 | 55.80 | 55.80 | 587,872 | +0.83(+1.51%) |
Nov 23, 2010 | 55.45 | 55.58 | 54.71 | 54.97 | 683,211 | -1.10(-1.96%) |
Nov 22, 2010 | 56.08 | 56.25 | 55.72 | 56.07 | 351,017 | -0.22(-0.39%) |
Nov 19, 2010 | 55.80 | 56.29 | 55.37 | 56.29 | 426,172 | +0.51(+0.91%) |
Nov 18, 2010 | 55.95 | 56.18 | 55.65 | 55.78 | 611,383 | +0.82(+1.49%) |
Nov 17, 2010 | 54.73 | 55.14 | 54.73 | 54.96 | 376,899 | +0.13(+0.24%) |
Nov 16, 2010 | 55.77 | 55.80 | 54.65 | 54.83 | 437,268 | -1.06(-1.90%) |
Nov 15, 2010 | 56.24 | 56.37 | 55.80 | 55.89 | 377,057 | -0.15(-0.27%) |
Nov 12, 2010 | 56.12 | 56.40 | 55.80 | 56.04 | 280,184 | -0.24(-0.43%) |
Nov 11, 2010 | 56.67 | 56.80 | 56.00 | 56.28 | 936,788 | -0.39(-0.69%) |
Nov 10, 2010 | 56.80 | 56.95 | 56.33 | 56.67 | 441,089 | -0.28(-0.49%) |
Nov 09, 2010 | 58.01 | 58.11 | 56.80 | 56.95 | 569,562 | -0.72(-1.25%) |
Nov 08, 2010 | 58.00 | 58.20 | 57.54 | 57.67 | 540,527 | -0.58(-1.00%) |
Nov 05, 2010 | 57.97 | 58.30 | 57.90 | 58.25 | 521,979 | +0.21(+0.36%) |
Nov 04, 2010 | 57.34 | 58.10 | 57.20 | 58.04 | 427,088 | +1.88(+3.35%) |
Nov 03, 2010 | 55.41 | 56.16 | 55.25 | 56.16 | 413,582 | +0.72(+1.30%) |
Nov 02, 2010 | 55.00 | 55.56 | 55.00 | 55.44 | 555,254 | +1.04(+1.91%) |
Nov 01, 2010 | 54.57 | 54.64 | 54.05 | 54.40 | 438,483 | -0.45(-0.82%) |
Oct 29, 2010 | 54.55 | 54.87 | 54.47 | 54.85 | 609,617 | +0.30(+0.55%) |
Oct 28, 2010 | 54.55 | 54.64 | 54.44 | 54.55 | 995,407 | +0.73(+1.36%) |
Oct 27, 2010 | 54.00 | 54.00 | 53.51 | 53.82 | 428,409 | -0.96(-1.75%) |
Oct 25, 2010 | 54.81 | 54.95 | 54.57 | 54.78 | 657,159 | +0.91(+1.69%) |
Oct 22, 2010 | 54.65 | 54.65 | 53.82 | 53.87 | 622,649 | -1.35(-2.44%) |
Oct 21, 2010 | 54.71 | 55.22 | 54.71 | 55.22 | 967,340 | +1.15(+2.13%) |
Oct 20, 2010 | 53.80 | 54.38 | 53.80 | 54.07 | 656,977 | +0.67(+1.25%) |
Oct 19, 2010 | 53.40 | 54.53 | 53.15 | 53.40 | 533,850 | -1.25(-2.29%) |
Oct 18, 2010 | 54.35 | 54.65 | 54.35 | 54.65 | 1,015,624 | +0.14(+0.26%) |
Oct 15, 2010 | 54.80 | 54.80 | 54.30 | 54.51 | 999,525 | -0.35(-0.64%) |
Oct 14, 2010 | 55.05 | 55.07 | 54.65 | 54.86 | 804,944 | +0.17(+0.31%) |
Oct 13, 2010 | 55.06 | 55.07 | 54.55 | 54.69 | 1,052,849 | -0.03(-0.05%) |
Oct 12, 2010 | 54.60 | 55.00 | 54.45 | 54.72 | 1,048,741 | +0.59(+1.09%) |
Oct 11, 2010 | 54.40 | 54.40 | 54.00 | 54.13 | 542,278 | -0.35(-0.64%) |
Oct 08, 2010 | 54.45 | 54.73 | 54.41 | 54.48 | 611,191 | -0.29(-0.53%) |
Oct 07, 2010 | 55.01 | 55.07 | 54.35 | 54.77 | 535,414 | -0.03(-0.05%) |
Oct 06, 2010 | 54.67 | 54.90 | 54.50 | 54.80 | 586,726 | +0.42(+0.77%) |
Oct 05, 2010 | 53.66 | 54.57 | 53.66 | 54.38 | 519,416 | +0.78(+1.46%) |
Oct 04, 2010 | 53.51 | 53.65 | 53.40 | 53.60 | 263,911 | -0.18(-0.33%) |
Oct 01, 2010 | 53.57 | 53.80 | 53.28 | 53.78 | 483,530 | +0.35(+0.66%) |
Sep 30, 2010 | 53.95 | 54.00 | 53.20 | 53.43 | 259,194 | -0.38(-0.71%) |
Sep 29, 2010 | 54.01 | 54.08 | 53.67 | 53.81 | 615,818 | -0.43(-0.79%) |
Sep 28, 2010 | 53.88 | 54.25 | 53.66 | 54.24 | 363,362 | +0.49(+0.91%) |
Sep 27, 2010 | 53.75 | 53.90 | 53.67 | 53.75 | 341,668 | +0.25(+0.47%) |
Sep 24, 2010 | 53.60 | 53.73 | 53.36 | 53.50 | 461,384 | +0.55(+1.04%) |
Sep 23, 2010 | 53.08 | 53.43 | 52.85 | 52.95 | 574,809 | -0.36(-0.68%) |
Sep 22, 2010 | 53.15 | 53.39 | 53.11 | 53.31 | 235,727 | +0.85(+1.62%) |
Sep 21, 2010 | 52.37 | 52.68 | 52.00 | 52.46 | 327,672 | -0.13(-0.25%) |
Sep 20, 2010 | 52.32 | 52.77 | 52.30 | 52.59 | 239,169 | +0.99(+1.92%) |
Sep 17, 2010 | 51.97 | 52.10 | 51.50 | 51.60 | 330,024 | -1.40(-2.64%) |
Sep 15, 2010 | 53.00 | 53.14 | 52.81 | 53.00 | 340,196 | -0.72(-1.34%) |
Sep 14, 2010 | 53.32 | 53.97 | 53.27 | 53.72 | 597,023 | +0.79(+1.49%) |
Sep 13, 2010 | 52.84 | 53.10 | 52.60 | 52.93 | 1,072,701 | +0.31(+0.59%) |
Sep 10, 2010 | 52.36 | 52.73 | 52.30 | 52.62 | 299,519 | -0.39(-0.74%) |
Sep 09, 2010 | 53.15 | 53.25 | 49.99 | 53.01 | 554,344 | -0.20(-0.38%) |
Sep 08, 2010 | 53.15 | 53.45 | 53.09 | 53.21 | 637,459 | +0.44(+0.83%) |
Sep 07, 2010 | 53.05 | 53.22 | 52.75 | 52.77 | 616,526 | -0.07(-0.13%) |
Sep 03, 2010 | 52.73 | 53.00 | 52.60 | 52.84 | 370,263 | -0.27(-0.51%) |
Sep 02, 2010 | 52.90 | 53.25 | 52.89 | 53.11 | 585,401 | +0.35(+0.66%) |
Sep 01, 2010 | 52.45 | 52.95 | 52.45 | 52.76 | 497,775 | +1.21(+2.35%) |
Aug 31, 2010 | 51.33 | 51.85 | 51.29 | 51.55 | 394,065 | +0.50(+0.98%) |
Aug 30, 2010 | 51.25 | 51.50 | 50.91 | 51.05 | 269,769 | +0.14(+0.27%) |
Aug 27, 2010 | 51.00 | 51.14 | 50.60 | 50.91 | 339,729 | +0.19(+0.37%) |
Aug 26, 2010 | 50.95 | 51.25 | 50.62 | 50.72 | 482,956 | +0.12(+0.24%) |
Aug 25, 2010 | 50.56 | 50.70 | 50.35 | 50.60 | 636,242 | +0.20(+0.40%) |
Aug 24, 2010 | 49.85 | 50.65 | 49.85 | 50.40 | 524,643 | +0.13(+0.26%) |
Aug 23, 2010 | 50.49 | 50.65 | 50.27 | 50.27 | 261,098 | +0.03(+0.06%) |
Aug 20, 2010 | 50.40 | 50.50 | 50.08 | 50.24 | 319,455 | -1.09(-2.12%) |
Aug 19, 2010 | 51.46 | 51.60 | 51.13 | 51.33 | 791,149 | +0.15(+0.29%) |
Aug 18, 2010 | 51.03 | 51.31 | 50.93 | 51.18 | 238,599 | +0.42(+0.83%) |
Aug 17, 2010 | 50.59 | 51.00 | 50.40 | 50.76 | 398,151 | -0.04(-0.08%) |
Aug 16, 2010 | 50.45 | 51.10 | 50.41 | 50.80 | 340,381 | +0.80(+1.60%) |
Aug 13, 2010 | 49.85 | 50.25 | 49.80 | 50.00 | 534,539 | +0.10(+0.20%) |
Aug 12, 2010 | 49.58 | 50.17 | 48.64 | 49.90 | 620,079 | +1.25(+2.57%) |
Aug 11, 2010 | 49.10 | 49.17 | 48.45 | 48.65 | 237,392 | -0.52(-1.06%) |
Aug 10, 2010 | 48.32 | 49.44 | 48.25 | 49.17 | 261,387 | +0.41(+0.84%) |
Aug 09, 2010 | 48.80 | 49.00 | 48.57 | 48.76 | 214,789 | -0.27(-0.55%) |
Aug 06, 2010 | 48.70 | 49.75 | 48.40 | 49.03 | 662,451 | +0.50(+1.03%) |
Aug 05, 2010 | 49.00 | 49.20 | 48.50 | 48.53 | 1,151,912 | -1.06(-2.14%) |
Aug 04, 2010 | 49.78 | 50.05 | 49.33 | 49.59 | 384,384 | -0.49(-0.98%) |
Aug 03, 2010 | 49.75 | 50.09 | 49.59 | 50.08 | 247,735 | +0.08(+0.16%) |
Aug 02, 2010 | 49.75 | 50.32 | 49.67 | 50.00 | 205,239 | +0.65(+1.32%) |
Jul 30, 2010 | 49.25 | 49.58 | 49.20 | 49.35 | 497,340 | -0.17(-0.34%) |
Jul 29, 2010 | 49.85 | 50.00 | 49.41 | 49.52 | 303,930 | -0.06(-0.12%) |
Jul 28, 2010 | 49.52 | 49.75 | 49.42 | 49.58 | 205,842 | +0.03(+0.06%) |
Jul 27, 2010 | 49.68 | 49.96 | 46.75 | 49.55 | 1,372,009 | -1.45(-2.84%) |
Jul 26, 2010 | 50.80 | 51.10 | 50.75 | 51.00 | 279,681 | +0.15(+0.29%) |
Jul 23, 2010 | 50.90 | 51.10 | 50.56 | 50.85 | 358,165 | -0.40(-0.78%) |
Jul 22, 2010 | 51.30 | 51.77 | 51.15 | 51.25 | 338,934 | +0.90(+1.79%) |
Jul 21, 2010 | 50.75 | 50.92 | 50.30 | 50.35 | 420,539 | -0.25(-0.49%) |
Jul 20, 2010 | 49.80 | 50.65 | 49.80 | 50.60 | 253,902 | +0.23(+0.46%) |
Jul 19, 2010 | 50.55 | 50.65 | 50.06 | 50.37 | 262,213 | +0.00(+0.00%) |
Jul 16, 2010 | 51.15 | 51.18 | 50.21 | 50.37 | 595,390 | -1.04(-2.02%) |
Jul 15, 2010 | 51.00 | 51.50 | 50.70 | 51.41 | 722,624 | +0.95(+1.88%) |
Jul 14, 2010 | 49.93 | 50.60 | 49.89 | 50.46 | 300,914 | +0.45(+0.90%) |
Jul 13, 2010 | 50.11 | 50.30 | 49.90 | 50.01 | 773,605 | +0.65(+1.32%) |
Jul 12, 2010 | 48.95 | 49.55 | 48.90 | 49.36 | 201,862 | +0.06(+0.12%) |
Jul 09, 2010 | 49.15 | 49.38 | 48.91 | 49.30 | 242,840 | -0.19(-0.38%) |
Jul 08, 2010 | 49.45 | 49.61 | 49.11 | 49.49 | 361,691 | +0.24(+0.49%) |
Jul 07, 2010 | 48.51 | 49.30 | 48.23 | 49.25 | 444,499 | +0.90(+1.86%) |
Jul 06, 2010 | 48.05 | 48.49 | 47.93 | 48.35 | 526,873 | +1.11(+2.35%) |
Jul 02, 2010 | 47.30 | 47.51 | 47.18 | 47.24 | 423,047 | -0.20(-0.42%) |
Jul 01, 2010 | 48.50 | 48.72 | 47.20 | 47.44 | 1,202,798 | -0.80(-1.66%) |
Jun 30, 2010 | 48.20 | 48.66 | 47.95 | 48.24 | 327,603 | -0.15(-0.31%) |
Jun 29, 2010 | 48.46 | 48.60 | 48.15 | 48.39 | 575,174 | +0.94(+1.98%) |
Jun 25, 2010 | 47.63 | 47.90 | 47.40 | 47.45 | 549,893 | -0.18(-0.38%) |
Jun 24, 2010 | 47.75 | 48.04 | 47.45 | 47.63 | 2,199,344 | +0.18(+0.38%) |
Jun 23, 2010 | 47.51 | 47.72 | 46.97 | 47.45 | 264,737 | -0.20(-0.42%) |
Jun 22, 2010 | 47.94 | 48.33 | 47.60 | 47.65 | 420,863 | -0.05(-0.10%) |
Jun 21, 2010 | 48.24 | 48.34 | 47.55 | 47.70 | 452,586 | -0.08(-0.17%) |
Jun 18, 2010 | 47.90 | 48.10 | 47.73 | 47.78 | 221,654 | -0.55(-1.14%) |
Jun 17, 2010 | 48.07 | 48.40 | 47.97 | 48.33 | 222,090 | +0.83(+1.75%) |
Jun 16, 2010 | 47.35 | 47.70 | 47.09 | 47.50 | 370,957 | -0.30(-0.63%) |
Jun 15, 2010 | 47.65 | 47.92 | 47.47 | 47.80 | 685,650 | +0.73(+1.55%) |
Jun 14, 2010 | 47.45 | 47.61 | 47.06 | 47.07 | 217,250 | -0.05(-0.11%) |
Jun 11, 2010 | 46.74 | 47.17 | 46.67 | 47.12 | 232,265 | -0.52(-1.09%) |
Jun 10, 2010 | 47.35 | 47.66 | 47.08 | 47.64 | 1,414,295 | +0.97(+2.08%) |
Jun 09, 2010 | 47.15 | 47.43 | 46.52 | 46.67 | 860,923 | +0.02(+0.04%) |
Jun 08, 2010 | 46.35 | 46.80 | 46.15 | 46.65 | 775,253 | +0.95(+2.08%) |
Jun 07, 2010 | 45.95 | 46.35 | 45.68 | 45.70 | 302,726 | -0.09(-0.20%) |
Jun 04, 2010 | 46.00 | 46.35 | 38.90 | 45.79 | 580,772 | -0.75(-1.61%) |
Jun 03, 2010 | 46.50 | 46.74 | 45.43 | 46.54 | 393,423 | -0.30(-0.64%) |
Jun 02, 2010 | 45.74 | 46.85 | 45.74 | 46.84 | 322,444 | +1.44(+3.17%) |
Jun 01, 2010 | 45.14 | 46.35 | 45.14 | 45.40 | 481,835 | +0.26(+0.58%) |
May 28, 2010 | 45.65 | 45.84 | 44.75 | 45.14 | 427,680 | -0.51(-1.12%) |
May 27, 2010 | 44.82 | 45.65 | 44.50 | 45.65 | 639,805 | +1.71(+3.89%) |
May 26, 2010 | 44.30 | 44.73 | 43.83 | 43.94 | 354,757 | -0.67(-1.50%) |
May 25, 2010 | 43.51 | 44.64 | 43.36 | 44.61 | 1,289,167 | +0.41(+0.93%) |
May 24, 2010 | 44.65 | 44.65 | 44.15 | 44.20 | 556,558 | -0.84(-1.87%) |
May 21, 2010 | 44.59 | 45.10 | 44.22 | 45.04 | 1,097,881 | -0.21(-0.46%) |
May 20, 2010 | 45.11 | 45.80 | 45.00 | 45.25 | 770,523 | -1.18(-2.54%) |
May 19, 2010 | 46.09 | 46.50 | 45.60 | 46.43 | 537,027 | +0.38(+0.83%) |
May 18, 2010 | 47.10 | 47.38 | 45.88 | 46.05 | 585,732 | -0.75(-1.60%) |
May 17, 2010 | 46.90 | 47.11 | 46.30 | 46.80 | 483,002 | +0.00(+0.00%) |
May 14, 2010 | 47.10 | 47.22 | 46.09 | 46.80 | 553,649 | -0.75(-1.58%) |
May 13, 2010 | 47.95 | 48.19 | 47.55 | 47.55 | 249,229 | -0.62(-1.29%) |
May 12, 2010 | 47.95 | 48.28 | 47.77 | 48.17 | 322,399 | +0.78(+1.65%) |
May 11, 2010 | 47.78 | 47.78 | 47.30 | 47.39 | 469,907 | +1.08(+2.33%) |
May 10, 2010 | 46.35 | 46.49 | 46.09 | 46.31 | 658,705 | +1.06(+2.34%) |
May 07, 2010 | 46.05 | 46.12 | 44.60 | 45.25 | 1,278,721 | -1.18(-2.54%) |
May 06, 2010 | 46.65 | 47.20 | 45.00 | 46.43 | 803,152 | -0.39(-0.83%) |
May 05, 2010 | 46.88 | 47.18 | 46.60 | 46.82 | 552,202 | -0.86(-1.80%) |
May 04, 2010 | 48.25 | 48.25 | 47.50 | 47.68 | 467,023 | -0.94(-1.93%) |
May 03, 2010 | 48.69 | 48.75 | 48.29 | 48.62 | 514,647 | -0.28(-0.57%) |
Apr 30, 2010 | 48.95 | 49.14 | 48.64 | 48.90 | 329,068 | +0.04(+0.08%) |
Apr 29, 2010 | 48.74 | 48.99 | 48.55 | 48.86 | 326,088 | +1.12(+2.35%) |
Apr 28, 2010 | 48.35 | 48.45 | 47.22 | 47.74 | 759,398 | -0.41(-0.85%) |
Apr 27, 2010 | 49.35 | 49.76 | 48.01 | 48.15 | 605,105 | -1.70(-3.41%) |
Apr 26, 2010 | 49.80 | 49.95 | 49.70 | 49.85 | 389,497 | +0.12(+0.24%) |
Apr 23, 2010 | 48.83 | 49.74 | 48.83 | 49.73 | 430,359 | +0.38(+0.77%) |
Apr 22, 2010 | 49.43 | 49.43 | 48.86 | 49.35 | 616,066 | +0.51(+1.04%) |
Apr 21, 2010 | 48.61 | 48.95 | 48.47 | 48.84 | 533,283 | -0.11(-0.22%) |
Apr 20, 2010 | 49.06 | 49.26 | 48.75 | 48.95 | 719,206 | +0.47(+0.97%) |
Apr 19, 2010 | 48.10 | 48.48 | 48.05 | 48.48 | 382,683 | -1.57(-3.14%) |
Apr 16, 2010 | 50.05 | 50.25 | 49.65 | 50.05 | 436,145 | -0.69(-1.36%) |
Apr 15, 2010 | 50.34 | 50.79 | 50.25 | 50.74 | 933,295 | +0.02(+0.04%) |
Apr 14, 2010 | 50.80 | 50.95 | 50.62 | 50.72 | 679,879 | +0.42(+0.83%) |
Apr 13, 2010 | 50.26 | 50.44 | 49.93 | 50.30 | 693,868 | +0.05(+0.10%) |
Apr 12, 2010 | 50.45 | 50.47 | 50.13 | 50.25 | 317,946 | +0.23(+0.46%) |
Apr 09, 2010 | 49.55 | 50.02 | 49.42 | 50.02 | 285,148 | +0.67(+1.36%) |
Apr 08, 2010 | 49.19 | 49.44 | 49.01 | 49.35 | 438,971 | -0.40(-0.80%) |
Apr 07, 2010 | 50.05 | 50.09 | 49.68 | 49.75 | 377,339 | -0.46(-0.92%) |
Apr 06, 2010 | 49.95 | 50.34 | 49.75 | 50.21 | 442,958 | -0.57(-1.12%) |
Apr 05, 2010 | 51.00 | 51.05 | 50.75 | 50.78 | 435,000 | -0.25(-0.49%) |
Apr 01, 2010 | 51.03 | 51.03 | 51.03 | 0 | -0.17(-0.33%) | |
Mar 31, 2010 | 50.91 | 51.43 | 50.90 | 51.20 | 930,577 | +0.63(+1.25%) |
Mar 30, 2010 | 50.75 | 50.75 | 50.46 | 50.57 | 351,474 | +0.02(+0.04%) |
Mar 29, 2010 | 50.44 | 50.68 | 50.42 | 50.55 | 443,885 | +0.32(+0.64%) |
Mar 26, 2010 | 50.30 | 51.10 | 49.27 | 50.23 | 271,364 | +0.04(+0.08%) |
Mar 25, 2010 | 50.35 | 50.70 | 50.12 | 50.19 | 416,389 | +0.15(+0.30%) |
Mar 24, 2010 | 50.25 | 50.85 | 50.04 | 50.04 | 997,498 | -0.86(-1.69%) |
Mar 23, 2010 | 50.86 | 51.15 | 50.69 | 50.90 | 688,591 | -0.07(-0.14%) |
Mar 22, 2010 | 50.15 | 51.15 | 50.05 | 50.97 | 649,474 | +0.61(+1.21%) |
Mar 19, 2010 | 50.76 | 50.88 | 50.08 | 50.36 | 1,172,503 | -0.82(-1.60%) |
Mar 18, 2010 | 51.30 | 51.35 | 50.75 | 51.18 | 361,887 | -0.22(-0.43%) |
Mar 17, 2010 | 51.35 | 51.63 | 51.30 | 51.40 | 329,490 | -0.10(-0.19%) |
Mar 16, 2010 | 51.30 | 51.60 | 51.17 | 51.50 | 575,260 | +0.84(+1.66%) |
Mar 15, 2010 | 50.65 | 50.74 | 50.62 | 50.66 | 662,446 | -0.16(-0.31%) |
Mar 12, 2010 | 50.75 | 51.00 | 50.60 | 50.82 | 818,297 | +0.39(+0.77%) |
Mar 11, 2010 | 50.15 | 50.50 | 49.95 | 50.43 | 1,186,060 | +0.22(+0.44%) |
Mar 10, 2010 | 50.16 | 50.55 | 50.00 | 50.21 | 427,298 | +0.34(+0.68%) |
Mar 09, 2010 | 49.72 | 50.00 | 49.61 | 49.87 | 330,048 | +0.46(+0.93%) |
Mar 08, 2010 | 49.26 | 49.60 | 49.22 | 49.41 | 484,065 | -0.02(-0.04%) |
Mar 05, 2010 | 49.25 | 50.15 | 49.05 | 49.43 | 448,018 | -0.70(-1.40%) |
Mar 04, 2010 | 50.25 | 50.30 | 49.70 | 50.13 | 1,038,999 | +0.39(+0.78%) |
Mar 03, 2010 | 50.15 | 50.15 | 47.00 | 49.74 | 352,587 | -0.71(-1.41%) |
Mar 02, 2010 | 50.43 | 50.55 | 50.13 | 50.45 | 414,328 | +0.51(+1.02%) |
Mar 01, 2010 | 49.69 | 49.98 | 49.40 | 49.94 | 363,492 | +0.20(+0.40%) |
Feb 26, 2010 | 49.18 | 50.00 | 49.05 | 49.74 | 465,398 | +0.55(+1.12%) |
Feb 25, 2010 | 48.45 | 49.20 | 48.43 | 49.19 | 351,176 | -0.21(-0.43%) |
Feb 24, 2010 | 49.14 | 49.70 | 49.06 | 49.40 | 383,191 | +0.80(+1.65%) |
Feb 23, 2010 | 48.85 | 49.13 | 48.58 | 48.60 | 681,965 | -0.10(-0.21%) |
Feb 22, 2010 | 48.88 | 48.96 | 48.56 | 48.70 | 307,245 | -0.10(-0.20%) |
Feb 19, 2010 | 48.60 | 48.95 | 48.27 | 48.80 | 884,378 | +1.45(+3.06%) |
Feb 18, 2010 | 47.44 | 47.80 | 47.35 | 47.35 | 653,149 | -0.20(-0.42%) |
Feb 17, 2010 | 47.51 | 47.64 | 47.33 | 47.55 | 567,148 | +0.62(+1.32%) |
Feb 16, 2010 | 47.01 | 47.65 | 46.89 | 46.93 | 369,437 | +0.18(+0.39%) |
Feb 12, 2010 | 46.75 | 46.75 | 46.75 | 0 | +0.01(+0.02%) | |
Feb 11, 2010 | 46.00 | 46.74 | 45.70 | 46.74 | 316,776 | +0.74(+1.61%) |
Feb 10, 2010 | 46.11 | 46.30 | 45.62 | 46.00 | 368,958 | -0.46(-0.99%) |
Feb 09, 2010 | 45.85 | 46.65 | 45.63 | 46.46 | 400,804 | +0.66(+1.44%) |
Feb 08, 2010 | 45.90 | 46.40 | 45.65 | 45.80 | 1,510,715 | +0.65(+1.44%) |
Feb 05, 2010 | 45.40 | 45.45 | 44.43 | 45.15 | 672,696 | -1.30(-2.80%) |
Feb 04, 2010 | 47.25 | 47.25 | 46.43 | 46.45 | 775,527 | -1.79(-3.71%) |
Feb 03, 2010 | 48.30 | 48.33 | 47.95 | 48.24 | 471,284 | -0.15(-0.31%) |
Feb 02, 2010 | 48.31 | 48.43 | 48.11 | 48.39 | 1,153,582 | +0.24(+0.50%) |
Feb 01, 2010 | 47.65 | 48.15 | 47.65 | 48.15 | 555,153 | +0.64(+1.35%) |
Jan 29, 2010 | 48.05 | 48.80 | 47.32 | 47.51 | 1,470,316 | -0.89(-1.84%) |
Jan 28, 2010 | 48.53 | 48.62 | 47.87 | 48.40 | 816,123 | +0.03(+0.06%) |
Jan 27, 2010 | 47.97 | 48.38 | 47.90 | 48.37 | 530,031 | +0.75(+1.57%) |
Jan 26, 2010 | 47.61 | 48.01 | 47.50 | 47.62 | 472,172 | -0.69(-1.43%) |
Jan 25, 2010 | 48.72 | 48.90 | 48.18 | 48.31 | 734,603 | +0.29(+0.60%) |
Jan 22, 2010 | 48.35 | 48.70 | 47.95 | 48.02 | 438,413 | -0.78(-1.60%) |
Jan 21, 2010 | 48.89 | 49.50 | 48.40 | 48.80 | 1,189,002 | +0.68(+1.41%) |
Jan 20, 2010 | 48.15 | 48.20 | 47.91 | 48.12 | 386,296 | -0.53(-1.09%) |
Jan 19, 2010 | 47.94 | 48.68 | 47.85 | 48.65 | 1,584,720 | +0.70(+1.46%) |
Jan 15, 2010 | 47.95 | 47.95 | 47.95 | 0 | -0.58(-1.20%) | |
Jan 14, 2010 | 48.36 | 48.60 | 48.24 | 48.53 | 419,918 | +0.48(+1.00%) |
Jan 13, 2010 | 48.22 | 48.29 | 47.80 | 48.05 | 2,315,663 | +0.17(+0.36%) |
Jan 12, 2010 | 47.92 | 48.18 | 47.80 | 47.88 | 708,839 | -0.39(-0.81%) |
Jan 11, 2010 | 48.39 | 48.41 | 48.08 | 48.27 | 874,488 | +0.20(+0.42%) |
Jan 08, 2010 | 47.60 | 48.13 | 47.35 | 48.07 | 624,145 | +1.09(+2.32%) |
Jan 07, 2010 | 47.10 | 47.22 | 46.75 | 46.98 | 995,389 | -0.62(-1.30%) |
Jan 06, 2010 | 47.57 | 48.05 | 47.36 | 47.60 | 954,029 | -0.60(-1.24%) |
Jan 05, 2010 | 48.38 | 48.39 | 48.01 | 48.20 | 655,124 | -1.34(-2.70%) |