Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.55 | 69.96 | 69.37 | 69.86 | 88,240 | +0.36(+0.52%) |
Apr 28, 2011 | 69.39 | 69.98 | 69.21 | 69.50 | 69,390 | +0.07(+0.10%) |
Apr 27, 2011 | 69.57 | 69.57 | 68.17 | 69.44 | 55,231 | +0.14(+0.20%) |
Apr 26, 2011 | 68.92 | 69.56 | 68.68 | 69.30 | 55,237 | +0.73(+1.06%) |
Apr 25, 2011 | 68.95 | 68.95 | 68.14 | 68.58 | 143,577 | -0.27(-0.40%) |
Apr 21, 2011 | 68.52 | 68.87 | 68.33 | 68.85 | 69,184 | +0.77(+1.14%) |
Apr 20, 2011 | 68.60 | 68.60 | 67.99 | 68.08 | 126,032 | +0.84(+1.25%) |
Apr 19, 2011 | 66.39 | 67.23 | 66.39 | 67.23 | 38,352 | +1.08(+1.63%) |
Apr 18, 2011 | 66.69 | 66.69 | 65.51 | 66.16 | 127,724 | -0.92(-1.37%) |
Apr 15, 2011 | 66.95 | 67.19 | 66.44 | 67.08 | 84,834 | +0.42(+0.63%) |
Apr 14, 2011 | 66.19 | 66.81 | 66.02 | 66.66 | 80,512 | +0.16(+0.25%) |
Apr 13, 2011 | 67.09 | 67.26 | 65.94 | 66.49 | 54,952 | -0.16(-0.25%) |
Apr 12, 2011 | 67.05 | 67.21 | 66.44 | 66.66 | 289,732 | -0.98(-1.45%) |
Apr 11, 2011 | 68.79 | 68.89 | 67.31 | 67.64 | 71,399 | -0.97(-1.42%) |
Apr 08, 2011 | 69.56 | 69.66 | 68.28 | 68.61 | 72,619 | -0.51(-0.73%) |
Apr 07, 2011 | 69.25 | 69.76 | 68.80 | 69.12 | 60,477 | -0.09(-0.12%) |
Apr 06, 2011 | 70.16 | 70.31 | 68.99 | 69.21 | 81,810 | -0.50(-0.72%) |
Apr 05, 2011 | 68.92 | 70.03 | 68.72 | 69.71 | 77,906 | +0.78(+1.13%) |
Apr 04, 2011 | 68.86 | 69.12 | 68.70 | 68.93 | 76,633 | +0.45(+0.66%) |
Apr 01, 2011 | 68.59 | 68.75 | 68.16 | 68.47 | 96,801 | +0.37(+0.54%) |
Mar 31, 2011 | 67.90 | 68.38 | 67.90 | 68.11 | 136,882 | +0.20(+0.30%) |
Mar 30, 2011 | 67.73 | 68.03 | 67.05 | 67.90 | 122,089 | +0.78(+1.16%) |
Mar 29, 2011 | 66.50 | 67.16 | 66.06 | 67.12 | 83,105 | +0.69(+1.03%) |
Mar 28, 2011 | 67.09 | 67.23 | 66.44 | 66.44 | 116,339 | -0.33(-0.49%) |
Mar 25, 2011 | 66.54 | 67.32 | 66.45 | 66.77 | 93,488 | +0.41(+0.62%) |
Mar 24, 2011 | 66.57 | 66.57 | 65.76 | 66.35 | 156,002 | +0.36(+0.54%) |
Mar 23, 2011 | 65.18 | 66.16 | 64.79 | 65.99 | 64,267 | +0.81(+1.24%) |
Mar 22, 2011 | 65.24 | 65.49 | 64.87 | 65.18 | 36,004 | -0.18(-0.27%) |
Mar 21, 2011 | 65.25 | 65.42 | 65.02 | 65.36 | 68,019 | +1.20(+1.87%) |
Mar 18, 2011 | 64.91 | 64.91 | 64.01 | 64.16 | 86,345 | +0.47(+0.73%) |
Mar 17, 2011 | 63.96 | 64.32 | 63.53 | 63.69 | 68,012 | +0.93(+1.48%) |
Mar 16, 2011 | 64.13 | 64.14 | 62.26 | 62.77 | 183,282 | -1.20(-1.87%) |
Mar 15, 2011 | 63.39 | 64.46 | 63.32 | 63.97 | 118,232 | -0.16(-0.24%) |
Mar 14, 2011 | 63.59 | 64.54 | 63.39 | 64.12 | 119,649 | +0.13(+0.20%) |
Mar 11, 2011 | 62.63 | 64.22 | 62.49 | 64.00 | 135,818 | +0.81(+1.29%) |
Mar 10, 2011 | 63.91 | 64.03 | 62.97 | 63.18 | 129,626 | -1.54(-2.38%) |
Mar 09, 2011 | 65.55 | 65.55 | 64.51 | 64.72 | 57,456 | -0.94(-1.42%) |
Mar 08, 2011 | 64.98 | 65.92 | 64.37 | 65.66 | 69,838 | +0.62(+0.95%) |
Mar 07, 2011 | 66.27 | 66.69 | 64.66 | 65.04 | 128,772 | -1.19(-1.80%) |
Mar 04, 2011 | 66.62 | 66.81 | 65.68 | 66.24 | 99,818 | -0.35(-0.53%) |
Mar 03, 2011 | 66.07 | 66.67 | 66.06 | 66.59 | 66,313 | +1.33(+2.04%) |
Mar 02, 2011 | 65.01 | 65.71 | 64.79 | 65.25 | 60,709 | +0.18(+0.28%) |
Mar 01, 2011 | 66.81 | 66.87 | 64.98 | 65.07 | 119,702 | -1.34(-2.02%) |
Feb 28, 2011 | 66.27 | 66.56 | 65.81 | 66.42 | 106,929 | +0.52(+0.79%) |
Feb 25, 2011 | 65.12 | 65.89 | 65.12 | 65.89 | 85,956 | +1.17(+1.81%) |
Feb 24, 2011 | 64.83 | 65.48 | 63.89 | 64.72 | 100,452 | -0.30(-0.46%) |
Feb 23, 2011 | 65.59 | 65.75 | 63.84 | 65.02 | 206,776 | -0.57(-0.87%) |
Feb 22, 2011 | 67.20 | 67.44 | 65.50 | 65.59 | 172,328 | -2.27(-3.34%) |
Feb 18, 2011 | 68.66 | 68.66 | 67.60 | 67.86 | 108,990 | -0.64(-0.93%) |
Feb 17, 2011 | 67.90 | 68.55 | 67.65 | 68.50 | 285,490 | +0.59(+0.87%) |
Feb 16, 2011 | 67.34 | 67.98 | 67.34 | 67.90 | 108,877 | +0.87(+1.30%) |
Feb 15, 2011 | 67.55 | 67.74 | 66.95 | 67.03 | 83,355 | -0.65(-0.96%) |
Feb 14, 2011 | 67.11 | 67.78 | 67.11 | 67.68 | 94,372 | +0.72(+1.07%) |
Feb 11, 2011 | 66.38 | 67.15 | 66.22 | 66.96 | 61,990 | +0.41(+0.61%) |
Feb 10, 2011 | 65.59 | 66.91 | 65.59 | 66.56 | 154,783 | +0.26(+0.39%) |
Feb 09, 2011 | 66.84 | 66.84 | 66.00 | 66.30 | 121,317 | -0.68(-1.01%) |
Feb 08, 2011 | 67.14 | 67.14 | 66.51 | 66.98 | 123,632 | +0.31(+0.46%) |
Feb 07, 2011 | 66.66 | 67.13 | 66.56 | 66.67 | 187,659 | +0.36(+0.54%) |
Feb 04, 2011 | 66.46 | 66.48 | 65.74 | 66.31 | 316,290 | +0.04(+0.06%) |
Feb 03, 2011 | 66.20 | 66.44 | 65.33 | 66.28 | 91,042 | +0.20(+0.30%) |
Feb 02, 2011 | 66.28 | 66.49 | 65.87 | 66.08 | 75,578 | -0.20(-0.31%) |
Feb 01, 2011 | 65.10 | 66.35 | 65.09 | 66.28 | 128,555 | +1.76(+2.73%) |
Jan 31, 2011 | 63.68 | 64.68 | 63.68 | 64.52 | 131,335 | +0.89(+1.40%) |
Jan 28, 2011 | 64.75 | 64.95 | 63.56 | 63.63 | 138,516 | -0.99(-1.53%) |
Jan 27, 2011 | 65.15 | 65.15 | 64.18 | 64.62 | 133,133 | -0.42(-0.65%) |
Jan 26, 2011 | 63.93 | 65.16 | 63.93 | 65.04 | 97,919 | +1.39(+2.18%) |
Jan 25, 2011 | 63.36 | 63.66 | 62.92 | 63.66 | 96,747 | +0.12(+0.18%) |
Jan 24, 2011 | 62.91 | 63.82 | 62.91 | 63.54 | 85,878 | +0.76(+1.22%) |
Jan 21, 2011 | 63.25 | 63.60 | 62.72 | 62.77 | 75,117 | -0.16(-0.26%) |
Jan 20, 2011 | 63.45 | 63.45 | 62.49 | 62.94 | 102,873 | -0.96(-1.50%) |
Jan 19, 2011 | 65.64 | 65.64 | 63.80 | 63.90 | 127,215 | -1.66(-2.53%) |
Jan 18, 2011 | 65.14 | 65.59 | 65.14 | 65.56 | 120,500 | +0.47(+0.72%) |
Jan 14, 2011 | 65.02 | 65.14 | 64.51 | 65.09 | 119,230 | +0.11(+0.17%) |
Jan 13, 2011 | 65.61 | 65.66 | 64.86 | 64.98 | 159,071 | -0.49(-0.75%) |
Jan 12, 2011 | 65.25 | 65.54 | 65.08 | 65.47 | 112,799 | +0.71(+1.10%) |
Jan 11, 2011 | 64.61 | 64.83 | 64.36 | 64.76 | 61,654 | +0.53(+0.83%) |
Jan 10, 2011 | 63.93 | 64.33 | 63.16 | 64.23 | 110,356 | +0.10(+0.16%) |
Jan 07, 2011 | 64.45 | 64.60 | 63.58 | 64.13 | 260,160 | -0.14(-0.22%) |
Jan 06, 2011 | 64.70 | 64.84 | 64.08 | 64.27 | 133,405 | -0.27(-0.41%) |
Jan 05, 2011 | 64.15 | 64.60 | 63.85 | 64.54 | 159,287 | +0.11(+0.17%) |
Jan 04, 2011 | 65.17 | 65.17 | 63.55 | 64.43 | 180,325 | -0.47(-0.73%) |
Jan 03, 2011 | 65.13 | 65.56 | 64.89 | 64.90 | 241,344 | +0.50(+0.78%) |
Dec 31, 2010 | 64.40 | 64.57 | 64.21 | 64.40 | 91,198 | +0.00(+0.00%) |
Dec 30, 2010 | 64.42 | 64.65 | 64.30 | 64.40 | 88,340 | +0.02(+0.04%) |
Dec 29, 2010 | 64.23 | 64.49 | 64.12 | 64.37 | 128,905 | +0.37(+0.58%) |
Dec 28, 2010 | 64.00 | 64.18 | 63.80 | 64.00 | 87,723 | +0.14(+0.22%) |
Dec 27, 2010 | 63.43 | 63.91 | 63.38 | 63.86 | 77,046 | -0.04(-0.06%) |
Dec 23, 2010 | 63.81 | 64.05 | 63.62 | 63.90 | 78,196 | +0.12(+0.20%) |
Dec 22, 2010 | 64.14 | 64.14 | 63.58 | 63.77 | 127,154 | -0.02(-0.03%) |
Dec 21, 2010 | 63.47 | 63.88 | 63.32 | 63.79 | 126,977 | +0.69(+1.09%) |
Dec 20, 2010 | 63.29 | 63.32 | 62.78 | 63.10 | 109,279 | +0.18(+0.28%) |
Dec 17, 2010 | 62.70 | 62.98 | 62.40 | 62.92 | 58,215 | +0.44(+0.71%) |
Dec 16, 2010 | 62.17 | 62.48 | 61.52 | 62.48 | 71,392 | +0.55(+0.89%) |
Dec 15, 2010 | 62.21 | 62.53 | 61.83 | 61.93 | 147,830 | -0.40(-0.64%) |
Dec 14, 2010 | 62.44 | 62.62 | 62.08 | 62.33 | 119,770 | +0.11(+0.18%) |
Dec 13, 2010 | 62.72 | 62.74 | 62.18 | 62.21 | 127,432 | +0.21(+0.34%) |
Dec 10, 2010 | 61.73 | 62.08 | 61.36 | 62.00 | 100,313 | +0.56(+0.92%) |
Dec 09, 2010 | 61.75 | 61.75 | 61.07 | 61.44 | 101,793 | +0.22(+0.36%) |
Dec 08, 2010 | 61.89 | 61.97 | 60.93 | 61.21 | 124,943 | -0.50(-0.82%) |
Dec 07, 2010 | 62.60 | 62.66 | 61.67 | 61.72 | 156,878 | -0.03(-0.05%) |
Dec 06, 2010 | 61.65 | 61.86 | 61.52 | 61.75 | 211,797 | +0.09(+0.15%) |
Dec 03, 2010 | 60.93 | 61.77 | 60.90 | 61.66 | 103,822 | +0.58(+0.95%) |
Dec 02, 2010 | 60.38 | 61.20 | 60.38 | 61.08 | 118,087 | +0.81(+1.34%) |
Dec 01, 2010 | 59.53 | 60.27 | 59.53 | 60.27 | 59,172 | +1.59(+2.70%) |
Nov 30, 2010 | 58.13 | 59.13 | 58.13 | 58.68 | 46,940 | -0.04(-0.06%) |
Nov 29, 2010 | 58.29 | 58.86 | 57.45 | 58.72 | 57,665 | +0.09(+0.16%) |
Nov 26, 2010 | 58.42 | 58.82 | 58.42 | 58.63 | 18,325 | -0.58(-0.98%) |
Nov 24, 2010 | 58.74 | 59.21 | 59.21 | 59.21 | 34,222 | +1.04(+1.80%) |
Nov 23, 2010 | 58.45 | 58.45 | 57.78 | 58.16 | 60,406 | -0.95(-1.60%) |
Nov 22, 2010 | 58.61 | 59.16 | 58.32 | 59.11 | 107,304 | +0.29(+0.48%) |
Nov 19, 2010 | 58.44 | 58.86 | 58.03 | 58.83 | 117,839 | +0.39(+0.67%) |
Nov 18, 2010 | 58.11 | 58.83 | 58.11 | 58.44 | 75,082 | +1.15(+2.01%) |
Nov 17, 2010 | 57.22 | 57.78 | 57.04 | 57.29 | 78,790 | +0.02(+0.03%) |
Nov 16, 2010 | 58.06 | 58.06 | 56.81 | 57.27 | 127,137 | -1.92(-3.25%) |
Nov 15, 2010 | 59.19 | 59.31 | 58.51 | 59.19 | 44,032 | +0.25(+0.43%) |
Nov 12, 2010 | 59.78 | 59.83 | 58.50 | 58.94 | 75,837 | -1.39(-2.30%) |
Nov 11, 2010 | 59.46 | 60.38 | 59.46 | 60.33 | 80,048 | +0.47(+0.78%) |
Nov 10, 2010 | 59.51 | 59.89 | 58.79 | 59.86 | 80,137 | +0.39(+0.65%) |
Nov 09, 2010 | 60.89 | 60.99 | 59.12 | 59.48 | 129,287 | -1.01(-1.68%) |
Nov 08, 2010 | 60.14 | 60.56 | 59.92 | 60.49 | 105,263 | +0.27(+0.46%) |
Nov 05, 2010 | 60.27 | 60.61 | 59.99 | 60.22 | 146,784 | +0.19(+0.32%) |
Nov 04, 2010 | 59.15 | 60.02 | 59.04 | 60.02 | 148,606 | +1.88(+3.24%) |
Nov 03, 2010 | 58.47 | 58.47 | 57.36 | 58.14 | 99,952 | -0.13(-0.22%) |
Nov 02, 2010 | 58.43 | 58.54 | 58.06 | 58.27 | 82,848 | +0.58(+1.00%) |
Nov 01, 2010 | 58.14 | 58.41 | 57.34 | 57.69 | 94,116 | -0.02(-0.03%) |
Oct 29, 2010 | 57.07 | 57.82 | 57.03 | 57.71 | 54,359 | +0.51(+0.89%) |
Oct 28, 2010 | 57.86 | 57.88 | 56.89 | 57.19 | 30,527 | -0.15(-0.27%) |
Oct 27, 2010 | 57.44 | 57.44 | 56.62 | 57.35 | 77,435 | -0.55(-0.95%) |
Oct 25, 2010 | 57.45 | 58.30 | 57.45 | 57.90 | 121,902 | +1.03(+1.81%) |
Oct 22, 2010 | 57.34 | 57.34 | 56.64 | 56.87 | 51,663 | -0.31(-0.55%) |
Oct 21, 2010 | 57.58 | 57.73 | 56.58 | 57.18 | 53,556 | -0.08(-0.13%) |
Oct 20, 2010 | 56.36 | 57.60 | 56.36 | 57.26 | 80,161 | +1.15(+2.05%) |
Oct 19, 2010 | 56.60 | 56.86 | 55.84 | 56.10 | 89,352 | -1.26(-2.19%) |
Oct 18, 2010 | 57.21 | 57.45 | 56.83 | 57.36 | 88,105 | +0.14(+0.25%) |
Oct 15, 2010 | 57.74 | 57.74 | 56.51 | 57.22 | 75,670 | +0.18(+0.32%) |
Oct 14, 2010 | 57.71 | 57.71 | 56.71 | 57.03 | 74,575 | -0.50(-0.87%) |
Oct 13, 2010 | 56.92 | 57.77 | 56.92 | 57.54 | 78,606 | +0.98(+1.73%) |
Oct 12, 2010 | 56.33 | 56.71 | 55.68 | 56.56 | 49,141 | +0.11(+0.19%) |
Oct 11, 2010 | 56.78 | 56.78 | 56.29 | 56.45 | 71,962 | +0.01(+0.01%) |
Oct 08, 2010 | 56.45 | 56.61 | 55.49 | 56.45 | 85,761 | +1.07(+1.93%) |
Oct 07, 2010 | 56.13 | 56.13 | 54.84 | 55.38 | 71,988 | -0.40(-0.72%) |
Oct 06, 2010 | 55.52 | 56.00 | 55.52 | 55.78 | 62,734 | +0.38(+0.69%) |
Oct 05, 2010 | 54.45 | 55.57 | 54.45 | 55.40 | 67,956 | +1.48(+2.74%) |
Oct 04, 2010 | 54.45 | 54.62 | 53.67 | 53.92 | 57,101 | -0.76(-1.39%) |
Oct 01, 2010 | 54.69 | 54.81 | 54.37 | 54.69 | 65,508 | +0.60(+1.11%) |
Sep 30, 2010 | 54.73 | 54.88 | 53.67 | 54.08 | 67,092 | -0.19(-0.35%) |
Sep 29, 2010 | 54.57 | 54.66 | 54.18 | 54.27 | 77,556 | -0.42(-0.77%) |
Sep 28, 2010 | 54.58 | 54.78 | 53.58 | 54.69 | 75,217 | +0.16(+0.29%) |
Sep 27, 2010 | 54.91 | 54.91 | 54.49 | 54.53 | 139,597 | -0.24(-0.43%) |
Sep 24, 2010 | 54.12 | 54.82 | 54.12 | 54.77 | 42,755 | +1.32(+2.47%) |
Sep 23, 2010 | 53.59 | 54.12 | 53.26 | 53.45 | 43,264 | -0.54(-1.00%) |
Sep 22, 2010 | 53.88 | 54.41 | 53.82 | 53.99 | 48,225 | +0.09(+0.17%) |
Sep 21, 2010 | 54.27 | 54.27 | 53.46 | 53.90 | 109,403 | -0.28(-0.52%) |
Sep 20, 2010 | 53.92 | 54.27 | 53.44 | 54.18 | 30,840 | +0.41(+0.77%) |
Sep 17, 2010 | 53.77 | 54.07 | 53.43 | 53.77 | 71,503 | +0.24(+0.44%) |
Sep 15, 2010 | 53.40 | 53.56 | 53.03 | 53.53 | 33,105 | -0.04(-0.07%) |
Sep 14, 2010 | 53.49 | 53.91 | 53.22 | 53.57 | 71,678 | -0.03(-0.06%) |
Sep 13, 2010 | 53.21 | 53.73 | 53.21 | 53.60 | 41,872 | +0.90(+1.71%) |
Sep 10, 2010 | 52.47 | 52.89 | 52.47 | 52.70 | 48,006 | +0.28(+0.54%) |
Sep 09, 2010 | 53.08 | 53.12 | 52.25 | 52.42 | 50,777 | -0.11(-0.20%) |
Sep 08, 2010 | 52.29 | 52.91 | 52.29 | 52.53 | 39,862 | +0.32(+0.61%) |
Sep 07, 2010 | 52.63 | 52.63 | 52.17 | 52.21 | 35,548 | -0.47(-0.90%) |
Sep 03, 2010 | 52.58 | 52.72 | 52.37 | 52.68 | 82,982 | +0.62(+1.19%) |
Sep 02, 2010 | 51.53 | 52.06 | 51.39 | 52.06 | 33,280 | +0.63(+1.22%) |
Sep 01, 2010 | 50.50 | 51.50 | 50.50 | 51.44 | 77,102 | +1.57(+3.14%) |
Aug 31, 2010 | 49.42 | 50.15 | 49.34 | 49.87 | 164,394 | +0.13(+0.25%) |
Aug 30, 2010 | 50.19 | 50.47 | 49.70 | 49.74 | 81,620 | -0.66(-1.30%) |
Aug 27, 2010 | 50.40 | 50.41 | 48.77 | 50.40 | 70,820 | +1.40(+2.86%) |
Aug 26, 2010 | 49.34 | 49.78 | 48.90 | 48.99 | 59,123 | +0.00(+0.00%) |
Aug 25, 2010 | 48.36 | 49.18 | 47.96 | 48.99 | 128,332 | +0.17(+0.34%) |
Aug 24, 2010 | 48.96 | 49.43 | 48.74 | 48.83 | 93,779 | -1.08(-2.17%) |
Aug 23, 2010 | 50.67 | 50.99 | 49.91 | 49.91 | 65,292 | -0.55(-1.09%) |
Aug 20, 2010 | 50.25 | 50.50 | 49.99 | 50.46 | 69,213 | -0.18(-0.35%) |
Aug 19, 2010 | 51.64 | 51.80 | 50.40 | 50.63 | 87,464 | -1.17(-2.25%) |
Aug 18, 2010 | 51.57 | 52.08 | 51.18 | 51.80 | 87,438 | +0.18(+0.34%) |
Aug 17, 2010 | 51.07 | 52.02 | 51.06 | 51.63 | 58,780 | +1.28(+2.55%) |
Aug 16, 2010 | 49.89 | 50.65 | 49.85 | 50.34 | 45,077 | +0.23(+0.46%) |
Aug 13, 2010 | 50.12 | 50.41 | 50.02 | 50.12 | 71,355 | -0.27(-0.53%) |
Aug 12, 2010 | 49.41 | 50.59 | 49.15 | 50.38 | 131,971 | +0.22(+0.44%) |
Aug 11, 2010 | 50.73 | 50.83 | 50.05 | 50.16 | 434,261 | -1.71(-3.29%) |
Aug 10, 2010 | 51.92 | 52.24 | 51.37 | 51.87 | 72,940 | -0.58(-1.11%) |
Aug 09, 2010 | 52.41 | 52.60 | 52.17 | 52.45 | 71,258 | +0.27(+0.53%) |
Aug 06, 2010 | 52.18 | 52.62 | 51.65 | 52.18 | 97,591 | -0.16(-0.31%) |
Aug 05, 2010 | 51.95 | 52.43 | 51.95 | 52.34 | 39,317 | +0.11(+0.22%) |
Aug 04, 2010 | 51.88 | 52.31 | 51.74 | 52.22 | 59,205 | +0.49(+0.94%) |
Aug 03, 2010 | 52.31 | 52.31 | 51.60 | 51.73 | 73,812 | -0.83(-1.58%) |
Aug 02, 2010 | 51.98 | 52.70 | 51.98 | 52.56 | 137,442 | +1.30(+2.53%) |
Jul 30, 2010 | 51.27 | 51.46 | 50.34 | 51.27 | 148,419 | +0.27(+0.52%) |
Jul 29, 2010 | 51.30 | 51.76 | 50.45 | 51.00 | 85,734 | +0.09(+0.18%) |
Jul 28, 2010 | 50.96 | 51.37 | 50.73 | 50.91 | 69,857 | -0.39(-0.76%) |
Jul 27, 2010 | 52.29 | 52.29 | 51.00 | 51.30 | 67,089 | -0.40(-0.77%) |
Jul 26, 2010 | 51.60 | 51.70 | 51.28 | 51.69 | 105,118 | +0.31(+0.61%) |
Jul 23, 2010 | 50.19 | 51.39 | 50.19 | 51.38 | 80,343 | +1.11(+2.22%) |
Jul 22, 2010 | 49.57 | 50.55 | 49.57 | 50.27 | 81,034 | +1.27(+2.60%) |
Jul 21, 2010 | 49.77 | 49.96 | 48.69 | 48.99 | 52,662 | -0.27(-0.54%) |
Jul 20, 2010 | 47.33 | 49.29 | 47.32 | 49.26 | 64,504 | +1.41(+2.95%) |
Jul 19, 2010 | 47.87 | 48.03 | 47.26 | 47.85 | 43,131 | +0.11(+0.22%) |
Jul 16, 2010 | 47.74 | 48.93 | 47.67 | 47.74 | 74,454 | -1.53(-3.10%) |
Jul 15, 2010 | 49.20 | 49.35 | 48.51 | 49.27 | 56,168 | -0.01(-0.02%) |
Jul 14, 2010 | 49.09 | 49.54 | 48.77 | 49.28 | 44,652 | -0.07(-0.15%) |
Jul 13, 2010 | 49.26 | 49.59 | 48.92 | 49.35 | 83,771 | +1.16(+2.41%) |
Jul 12, 2010 | 48.58 | 48.80 | 47.99 | 48.19 | 43,736 | -0.65(-1.33%) |
Jul 09, 2010 | 48.83 | 48.89 | 47.76 | 48.83 | 51,505 | +1.12(+2.35%) |
Jul 08, 2010 | 47.17 | 47.77 | 47.00 | 47.71 | 60,997 | +0.75(+1.59%) |
Jul 07, 2010 | 45.13 | 46.97 | 45.13 | 46.97 | 40,031 | +1.82(+4.04%) |
Jul 06, 2010 | 45.88 | 46.30 | 44.75 | 45.14 | 117,556 | -0.11(-0.24%) |
Jul 02, 2010 | 45.25 | 45.82 | 44.98 | 45.25 | 58,703 | -0.24(-0.52%) |
Jul 01, 2010 | 45.76 | 46.20 | 44.58 | 45.49 | 186,795 | -0.31(-0.68%) |
Jun 30, 2010 | 46.41 | 46.96 | 45.70 | 45.80 | 72,362 | -0.55(-1.18%) |
Jun 29, 2010 | 47.23 | 47.23 | 46.07 | 46.35 | 97,825 | -2.26(-4.65%) |
Jun 25, 2010 | 48.61 | 48.82 | 47.75 | 48.61 | 44,555 | +0.70(+1.46%) |
Jun 24, 2010 | 48.89 | 49.13 | 47.90 | 47.90 | 41,856 | -1.27(-2.59%) |
Jun 23, 2010 | 49.06 | 49.46 | 48.38 | 49.18 | 83,576 | +0.02(+0.05%) |
Jun 22, 2010 | 50.35 | 50.60 | 49.12 | 49.15 | 53,463 | -1.20(-2.38%) |
Jun 21, 2010 | 50.92 | 51.47 | 49.98 | 50.35 | 82,108 | +0.12(+0.25%) |
Jun 18, 2010 | 50.23 | 50.46 | 49.97 | 50.23 | 40,822 | +0.24(+0.49%) |
Jun 17, 2010 | 50.31 | 50.33 | 49.38 | 49.99 | 63,525 | -0.19(-0.38%) |
Jun 16, 2010 | 49.96 | 50.48 | 49.78 | 50.18 | 59,187 | -0.13(-0.26%) |
Jun 15, 2010 | 49.49 | 50.33 | 49.30 | 50.31 | 46,674 | +1.33(+2.71%) |
Jun 14, 2010 | 49.92 | 50.10 | 48.92 | 48.98 | 93,192 | -0.41(-0.83%) |
Jun 11, 2010 | 47.96 | 49.39 | 47.96 | 49.39 | 146,085 | +0.73(+1.50%) |
Jun 10, 2010 | 47.87 | 48.68 | 47.87 | 48.66 | 194,036 | +1.73(+3.69%) |
Jun 09, 2010 | 47.36 | 48.15 | 46.77 | 46.93 | 109,075 | -0.07(-0.15%) |
Jun 08, 2010 | 46.18 | 47.06 | 46.00 | 47.00 | 156,143 | +0.85(+1.85%) |
Jun 07, 2010 | 47.28 | 47.30 | 46.13 | 46.14 | 228,096 | -0.85(-1.82%) |
Jun 04, 2010 | 47.00 | 48.40 | 46.91 | 47.00 | 127,889 | -2.08(-4.24%) |
Jun 03, 2010 | 49.51 | 49.71 | 48.46 | 49.08 | 97,784 | -0.31(-0.62%) |
Jun 02, 2010 | 48.52 | 49.38 | 48.29 | 49.38 | 48,686 | +1.34(+2.79%) |
Jun 01, 2010 | 49.18 | 49.80 | 47.95 | 48.04 | 358,228 | -1.63(-3.29%) |
May 28, 2010 | 49.67 | 50.63 | 49.30 | 49.67 | 147,974 | -0.78(-1.54%) |
May 27, 2010 | 49.36 | 50.45 | 48.97 | 50.45 | 99,863 | +2.02(+4.17%) |
May 26, 2010 | 49.12 | 49.62 | 48.27 | 48.43 | 333,995 | -0.16(-0.33%) |
May 25, 2010 | 46.61 | 48.63 | 46.38 | 48.59 | 259,617 | +0.52(+1.08%) |
May 24, 2010 | 48.45 | 48.99 | 48.01 | 48.07 | 350,083 | -0.70(-1.44%) |
May 21, 2010 | 46.93 | 48.94 | 46.68 | 48.77 | 473,921 | +1.15(+2.41%) |
May 20, 2010 | 47.78 | 48.83 | 47.60 | 47.63 | 555,981 | -2.35(-4.69%) |
May 19, 2010 | 49.93 | 50.28 | 48.88 | 49.97 | 543,072 | -0.33(-0.65%) |
May 18, 2010 | 51.50 | 52.17 | 50.18 | 50.30 | 697,026 | -0.72(-1.41%) |
May 17, 2010 | 51.32 | 51.64 | 49.80 | 51.02 | 382,150 | -0.13(-0.25%) |
May 14, 2010 | 51.15 | 52.06 | 50.66 | 51.15 | 228,053 | -1.40(-2.66%) |
May 13, 2010 | 53.05 | 53.50 | 52.36 | 52.54 | 120,365 | -0.53(-0.99%) |
May 12, 2010 | 52.13 | 53.20 | 52.12 | 53.07 | 209,481 | +1.17(+2.25%) |
May 11, 2010 | 52.44 | 52.62 | 51.90 | 51.90 | 183,893 | -0.52(-1.00%) |
May 10, 2010 | 51.96 | 52.44 | 51.79 | 52.42 | 271,973 | +2.47(+4.95%) |
May 07, 2010 | 50.65 | 51.40 | 49.19 | 49.95 | 282,328 | -0.77(-1.52%) |
May 06, 2010 | 51.95 | 52.85 | 45.77 | 50.72 | 382,998 | -1.55(-2.96%) |
May 05, 2010 | 52.27 | 53.11 | 51.74 | 52.27 | 196,425 | -0.55(-1.04%) |
May 04, 2010 | 54.09 | 54.09 | 52.49 | 52.82 | 263,685 | -1.98(-3.62%) |