Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 71.06 | 71.94 | 70.89 | 71.80 | 97,735 | +0.91(+1.28%) |
Apr 28, 2011 | 70.17 | 70.94 | 69.88 | 70.89 | 70,163 | +0.68(+0.97%) |
Apr 27, 2011 | 69.80 | 70.35 | 69.67 | 70.21 | 103,507 | +0.32(+0.46%) |
Apr 26, 2011 | 68.30 | 70.22 | 68.30 | 69.89 | 103,738 | +1.56(+2.28%) |
Apr 25, 2011 | 69.08 | 69.32 | 68.18 | 68.33 | 130,453 | -1.22(-1.75%) |
Apr 21, 2011 | 70.01 | 70.01 | 69.28 | 69.55 | 107,167 | +0.11(+0.16%) |
Apr 20, 2011 | 67.41 | 69.48 | 67.41 | 69.44 | 184,670 | +3.26(+4.93%) |
Apr 19, 2011 | 65.77 | 66.29 | 64.93 | 66.18 | 135,777 | +0.60(+0.91%) |
Apr 18, 2011 | 66.02 | 66.23 | 65.08 | 65.58 | 87,760 | -1.61(-2.40%) |
Apr 15, 2011 | 66.52 | 67.49 | 66.14 | 67.19 | 107,288 | +0.50(+0.75%) |
Apr 14, 2011 | 66.38 | 66.90 | 65.70 | 66.69 | 125,346 | -0.23(-0.34%) |
Apr 13, 2011 | 68.28 | 68.63 | 66.00 | 66.92 | 129,676 | -0.88(-1.30%) |
Apr 12, 2011 | 68.38 | 68.51 | 67.71 | 67.80 | 79,828 | -1.01(-1.47%) |
Apr 11, 2011 | 69.75 | 70.00 | 68.50 | 68.81 | 99,800 | -1.04(-1.49%) |
Apr 08, 2011 | 71.94 | 71.98 | 69.34 | 69.85 | 104,203 | -1.53(-2.14%) |
Apr 07, 2011 | 72.08 | 73.08 | 71.34 | 71.38 | 67,872 | -0.45(-0.63%) |
Apr 06, 2011 | 71.86 | 72.20 | 71.21 | 71.83 | 58,926 | +0.25(+0.35%) |
Apr 05, 2011 | 71.56 | 72.55 | 71.22 | 71.58 | 63,981 | -0.23(-0.32%) |
Apr 04, 2011 | 72.37 | 72.37 | 71.21 | 71.81 | 102,491 | -0.73(-1.01%) |
Apr 01, 2011 | 71.50 | 72.90 | 71.24 | 72.54 | 183,435 | +1.82(+2.57%) |
Mar 31, 2011 | 70.65 | 71.02 | 70.38 | 70.72 | 72,014 | +0.04(+0.06%) |
Mar 30, 2011 | 70.68 | 70.68 | 70.68 | 70.68 | 101,134 | +0.45(+0.64%) |
Mar 29, 2011 | 69.25 | 70.28 | 68.78 | 70.23 | 120,195 | +0.89(+1.28%) |
Mar 28, 2011 | 71.26 | 71.26 | 69.30 | 69.34 | 134,750 | -1.58(-2.23%) |
Mar 25, 2011 | 71.33 | 71.95 | 70.27 | 70.92 | 98,049 | +0.00(+0.00%) |
Mar 24, 2011 | 71.12 | 71.46 | 70.42 | 70.92 | 84,314 | +0.35(+0.50%) |
Mar 23, 2011 | 70.61 | 71.11 | 69.73 | 70.57 | 110,644 | -0.32(-0.45%) |
Mar 22, 2011 | 71.80 | 71.83 | 70.17 | 70.89 | 106,567 | -0.80(-1.12%) |
Mar 21, 2011 | 71.88 | 72.12 | 71.32 | 71.69 | 151,339 | +2.08(+2.99%) |
Mar 18, 2011 | 69.01 | 70.31 | 68.95 | 69.61 | 202,225 | +1.62(+2.38%) |
Mar 17, 2011 | 68.44 | 68.71 | 67.91 | 67.99 | 99,181 | +0.93(+1.39%) |
Mar 16, 2011 | 67.54 | 68.14 | 66.60 | 67.06 | 145,878 | -0.89(-1.31%) |
Mar 15, 2011 | 67.37 | 68.62 | 67.30 | 67.95 | 98,606 | -0.79(-1.15%) |
Mar 14, 2011 | 68.47 | 69.11 | 67.81 | 68.74 | 83,121 | -0.62(-0.89%) |
Mar 11, 2011 | 68.92 | 69.80 | 68.08 | 69.36 | 136,378 | -0.03(-0.04%) |
Mar 10, 2011 | 70.99 | 71.80 | 69.02 | 69.39 | 167,349 | -2.79(-3.87%) |
Mar 09, 2011 | 71.63 | 72.50 | 71.11 | 72.18 | 89,031 | +0.21(+0.29%) |
Mar 08, 2011 | 70.46 | 72.52 | 69.78 | 71.97 | 78,077 | +1.47(+2.09%) |
Mar 07, 2011 | 71.96 | 72.52 | 69.73 | 70.50 | 156,650 | -1.38(-1.92%) |
Mar 04, 2011 | 73.22 | 73.22 | 70.49 | 71.88 | 90,482 | -1.06(-1.45%) |
Mar 03, 2011 | 71.51 | 73.04 | 71.49 | 72.94 | 167,131 | +2.26(+3.20%) |
Mar 02, 2011 | 70.71 | 71.70 | 69.96 | 70.68 | 139,552 | -0.19(-0.27%) |
Mar 01, 2011 | 71.91 | 72.21 | 70.16 | 70.87 | 258,501 | -0.70(-0.98%) |
Feb 28, 2011 | 71.98 | 71.98 | 69.74 | 71.57 | 295,754 | +0.16(+0.22%) |
Feb 25, 2011 | 71.41 | 73.38 | 70.57 | 71.41 | 259,327 | +1.24(+1.77%) |
Feb 24, 2011 | 69.31 | 70.51 | 69.00 | 70.17 | 227,878 | +0.98(+1.42%) |
Feb 23, 2011 | 70.09 | 70.57 | 68.80 | 69.19 | 260,219 | -1.11(-1.58%) |
Feb 22, 2011 | 72.03 | 72.17 | 70.00 | 70.30 | 245,556 | -2.82(-3.86%) |
Feb 18, 2011 | 72.91 | 73.29 | 72.20 | 73.12 | 168,997 | +0.64(+0.88%) |
Feb 17, 2011 | 71.61 | 72.89 | 71.55 | 72.48 | 202,151 | +0.75(+1.05%) |
Feb 16, 2011 | 71.37 | 71.91 | 70.86 | 71.73 | 189,437 | +0.80(+1.13%) |
Feb 15, 2011 | 70.96 | 71.45 | 70.76 | 70.93 | 182,495 | -0.34(-0.48%) |
Feb 14, 2011 | 70.91 | 71.46 | 70.72 | 71.27 | 148,822 | +0.10(+0.14%) |
Feb 11, 2011 | 70.67 | 71.65 | 70.09 | 71.17 | 137,185 | +0.06(+0.08%) |
Feb 10, 2011 | 70.76 | 71.71 | 70.55 | 71.11 | 128,213 | -0.32(-0.45%) |
Feb 09, 2011 | 71.40 | 71.77 | 70.86 | 71.43 | 207,084 | -0.41(-0.57%) |
Feb 08, 2011 | 72.15 | 72.15 | 71.49 | 71.84 | 157,768 | -0.45(-0.62%) |
Feb 07, 2011 | 71.55 | 72.85 | 71.34 | 72.29 | 159,410 | +0.91(+1.27%) |
Feb 04, 2011 | 70.82 | 72.13 | 70.32 | 71.38 | 141,802 | -0.34(-0.47%) |
Feb 03, 2011 | 72.64 | 72.64 | 70.97 | 71.72 | 162,548 | -1.09(-1.50%) |
Feb 02, 2011 | 72.49 | 73.46 | 72.33 | 72.81 | 69,575 | -0.04(-0.05%) |
Feb 01, 2011 | 71.64 | 73.44 | 71.11 | 72.85 | 200,778 | +1.67(+2.35%) |
Jan 31, 2011 | 70.80 | 72.14 | 70.17 | 71.18 | 170,278 | +0.87(+1.24%) |
Jan 28, 2011 | 71.99 | 72.29 | 69.63 | 70.31 | 173,408 | -1.95(-2.70%) |
Jan 27, 2011 | 71.48 | 73.15 | 70.23 | 72.26 | 165,208 | +0.98(+1.37%) |
Jan 26, 2011 | 70.00 | 71.51 | 69.44 | 71.28 | 206,344 | +1.23(+1.76%) |
Jan 25, 2011 | 68.75 | 70.05 | 68.44 | 70.05 | 98,520 | +0.85(+1.23%) |
Jan 24, 2011 | 69.54 | 69.81 | 69.02 | 69.20 | 85,147 | -0.11(-0.16%) |
Jan 21, 2011 | 70.70 | 71.00 | 69.11 | 69.31 | 165,657 | -0.90(-1.28%) |
Jan 20, 2011 | 70.04 | 70.91 | 69.28 | 70.21 | 135,864 | -0.49(-0.69%) |
Jan 19, 2011 | 73.13 | 73.13 | 70.56 | 70.70 | 203,027 | -2.55(-3.48%) |
Jan 18, 2011 | 68.81 | 73.49 | 68.81 | 73.25 | 469,617 | +4.64(+6.76%) |
Jan 14, 2011 | 69.49 | 69.49 | 68.58 | 68.61 | 270,650 | -0.88(-1.27%) |
Jan 13, 2011 | 69.54 | 70.00 | 69.39 | 69.49 | 461,462 | +0.16(+0.23%) |
Jan 12, 2011 | 69.99 | 70.00 | 69.04 | 69.33 | 345,341 | +0.08(+0.12%) |
Jan 11, 2011 | 68.87 | 69.68 | 68.52 | 69.25 | 269,266 | +0.97(+1.42%) |
Jan 10, 2011 | 69.33 | 69.34 | 67.63 | 68.28 | 261,325 | -1.12(-1.61%) |
Jan 07, 2011 | 69.67 | 70.39 | 68.75 | 69.40 | 118,791 | -0.24(-0.34%) |
Jan 06, 2011 | 69.32 | 70.25 | 68.97 | 69.64 | 134,203 | +0.09(+0.13%) |
Jan 05, 2011 | 68.32 | 69.70 | 68.28 | 69.55 | 110,591 | +1.08(+1.58%) |
Jan 04, 2011 | 70.38 | 70.38 | 67.46 | 68.47 | 137,077 | -1.39(-1.99%) |
Jan 03, 2011 | 69.60 | 70.31 | 68.90 | 69.86 | 164,344 | +1.27(+1.85%) |
Dec 31, 2010 | 68.28 | 68.93 | 68.06 | 68.59 | 128,704 | +0.27(+0.40%) |
Dec 30, 2010 | 68.26 | 68.61 | 67.82 | 68.32 | 94,183 | -0.03(-0.04%) |
Dec 29, 2010 | 68.63 | 68.72 | 67.88 | 68.35 | 66,800 | -0.07(-0.10%) |
Dec 28, 2010 | 67.92 | 68.64 | 67.56 | 68.42 | 88,899 | +0.68(+1.00%) |
Dec 27, 2010 | 67.57 | 68.04 | 66.60 | 67.74 | 50,662 | -0.17(-0.25%) |
Dec 23, 2010 | 67.88 | 68.23 | 67.52 | 67.91 | 46,726 | -0.03(-0.04%) |
Dec 22, 2010 | 67.38 | 68.18 | 67.38 | 67.94 | 72,016 | +0.51(+0.76%) |
Dec 21, 2010 | 67.20 | 67.87 | 66.84 | 67.43 | 130,041 | +0.58(+0.87%) |
Dec 20, 2010 | 67.52 | 67.88 | 66.67 | 66.85 | 159,937 | -0.49(-0.73%) |
Dec 17, 2010 | 67.87 | 67.87 | 66.55 | 67.34 | 231,696 | -0.50(-0.74%) |
Dec 16, 2010 | 67.10 | 68.00 | 66.60 | 67.84 | 130,735 | +0.76(+1.13%) |
Dec 15, 2010 | 66.85 | 68.30 | 66.66 | 67.08 | 136,566 | +0.21(+0.31%) |
Dec 14, 2010 | 66.95 | 67.39 | 66.40 | 66.87 | 200,933 | -0.03(-0.04%) |
Dec 13, 2010 | 69.38 | 69.68 | 66.50 | 66.90 | 319,862 | -2.63(-3.78%) |
Dec 10, 2010 | 68.52 | 71.30 | 66.18 | 69.53 | 664,763 | +4.97(+7.70%) |
Dec 09, 2010 | 65.30 | 65.30 | 63.94 | 64.56 | 200,679 | -0.24(-0.37%) |
Dec 08, 2010 | 64.36 | 65.41 | 64.12 | 64.80 | 105,876 | +0.65(+1.01%) |
Dec 07, 2010 | 65.17 | 65.29 | 64.03 | 64.15 | 207,064 | -0.46(-0.71%) |
Dec 06, 2010 | 63.87 | 64.86 | 63.64 | 64.61 | 160,039 | +0.75(+1.17%) |
Dec 03, 2010 | 62.08 | 64.16 | 62.06 | 63.86 | 206,175 | +1.37(+2.19%) |
Dec 02, 2010 | 61.52 | 62.52 | 61.00 | 62.49 | 181,797 | +0.89(+1.44%) |
Dec 01, 2010 | 60.44 | 61.64 | 60.00 | 61.60 | 211,772 | +2.72(+4.62%) |
Nov 30, 2010 | 58.12 | 59.16 | 57.66 | 58.88 | 268,109 | +0.16(+0.27%) |
Nov 29, 2010 | 59.45 | 59.45 | 57.77 | 58.72 | 76,631 | -1.11(-1.86%) |
Nov 26, 2010 | 59.14 | 60.08 | 58.94 | 59.83 | 33,935 | +0.23(+0.39%) |
Nov 24, 2010 | 58.20 | 59.60 | 59.60 | 59.60 | 176,054 | +1.87(+3.24%) |
Nov 23, 2010 | 56.90 | 57.78 | 56.85 | 57.73 | 57,108 | -0.12(-0.21%) |
Nov 22, 2010 | 58.30 | 58.61 | 56.85 | 57.85 | 53,810 | -0.84(-1.43%) |
Nov 19, 2010 | 57.57 | 59.07 | 57.33 | 58.69 | 130,831 | +0.91(+1.57%) |
Nov 18, 2010 | 57.90 | 58.13 | 57.37 | 57.78 | 105,401 | +0.70(+1.23%) |
Nov 17, 2010 | 57.13 | 57.36 | 56.74 | 57.08 | 67,897 | +0.10(+0.18%) |
Nov 16, 2010 | 58.02 | 58.36 | 56.61 | 56.98 | 159,481 | -1.68(-2.86%) |
Nov 15, 2010 | 59.24 | 59.36 | 58.57 | 58.66 | 113,770 | -0.27(-0.46%) |
Nov 12, 2010 | 59.13 | 59.25 | 58.73 | 58.93 | 202,510 | -0.70(-1.17%) |
Nov 11, 2010 | 60.49 | 60.49 | 59.52 | 59.63 | 147,652 | -1.66(-2.71%) |
Nov 10, 2010 | 61.71 | 61.73 | 61.04 | 61.29 | 101,247 | -0.60(-0.97%) |
Nov 09, 2010 | 63.06 | 63.16 | 61.51 | 61.89 | 86,325 | -0.97(-1.54%) |
Nov 08, 2010 | 63.18 | 63.72 | 62.61 | 62.86 | 39,660 | -0.47(-0.74%) |
Nov 05, 2010 | 63.88 | 64.19 | 63.08 | 63.33 | 69,214 | -0.43(-0.67%) |
Nov 04, 2010 | 62.78 | 63.88 | 62.56 | 63.76 | 111,627 | +1.89(+3.05%) |
Nov 03, 2010 | 61.91 | 62.32 | 61.20 | 61.87 | 57,640 | -0.01(-0.02%) |
Nov 02, 2010 | 61.02 | 62.00 | 61.02 | 61.88 | 73,372 | +1.55(+2.57%) |
Nov 01, 2010 | 60.56 | 61.49 | 59.97 | 60.33 | 116,590 | -0.11(-0.18%) |
Oct 29, 2010 | 59.85 | 60.65 | 59.67 | 60.44 | 73,140 | +0.43(+0.72%) |
Oct 28, 2010 | 60.00 | 60.47 | 59.32 | 60.01 | 108,930 | +0.46(+0.77%) |
Oct 27, 2010 | 59.78 | 59.78 | 58.46 | 59.55 | 100,247 | -0.86(-1.42%) |
Oct 25, 2010 | 60.49 | 60.68 | 60.16 | 60.41 | 100,480 | +0.42(+0.70%) |
Oct 22, 2010 | 60.00 | 60.30 | 59.86 | 59.99 | 97,408 | +0.24(+0.40%) |
Oct 21, 2010 | 59.46 | 60.25 | 58.79 | 59.75 | 151,889 | +0.42(+0.71%) |
Oct 20, 2010 | 58.38 | 59.69 | 58.23 | 59.33 | 113,583 | +1.33(+2.29%) |
Oct 19, 2010 | 58.02 | 58.29 | 57.43 | 58.00 | 202,317 | -1.06(-1.79%) |
Oct 18, 2010 | 58.27 | 59.16 | 57.85 | 59.06 | 109,518 | +0.86(+1.48%) |
Oct 15, 2010 | 60.04 | 60.49 | 58.00 | 58.20 | 186,556 | -1.23(-2.07%) |
Oct 14, 2010 | 59.55 | 59.61 | 58.57 | 59.43 | 130,108 | -0.02(-0.03%) |
Oct 13, 2010 | 59.00 | 59.98 | 58.60 | 59.45 | 136,217 | +0.85(+1.45%) |
Oct 12, 2010 | 58.77 | 59.01 | 57.79 | 58.60 | 77,779 | -0.17(-0.29%) |
Oct 11, 2010 | 59.22 | 59.24 | 58.05 | 58.77 | 170,041 | -0.47(-0.79%) |
Oct 08, 2010 | 59.24 | 59.91 | 57.53 | 59.24 | 285,891 | -0.19(-0.32%) |
Oct 07, 2010 | 57.47 | 59.49 | 57.27 | 59.43 | 590 | +2.40(+4.21%) |
Oct 06, 2010 | 57.39 | 57.49 | 56.80 | 57.03 | 165,662 | -0.39(-0.68%) |
Oct 05, 2010 | 56.10 | 57.54 | 55.79 | 57.42 | 190,646 | +1.99(+3.59%) |
Oct 04, 2010 | 57.18 | 57.50 | 55.34 | 55.43 | 133,646 | -2.08(-3.62%) |
Oct 01, 2010 | 57.51 | 57.95 | 56.71 | 57.51 | 159,485 | +0.28(+0.48%) |
Sep 30, 2010 | 57.23 | 58.00 | 56.05 | 57.23 | 203,851 | -0.03(-0.05%) |
Sep 29, 2010 | 56.33 | 57.75 | 56.33 | 57.26 | 262,379 | +0.59(+1.04%) |
Sep 28, 2010 | 55.93 | 56.77 | 54.52 | 56.67 | 278 | +0.72(+1.29%) |
Sep 27, 2010 | 56.68 | 56.99 | 55.82 | 55.95 | 86,714 | -0.73(-1.29%) |
Sep 24, 2010 | 55.56 | 56.71 | 55.32 | 56.68 | 134,397 | +1.98(+3.62%) |
Sep 23, 2010 | 54.67 | 55.45 | 54.50 | 54.70 | 1,153 | -0.50(-0.91%) |
Sep 22, 2010 | 55.71 | 56.68 | 55.00 | 55.20 | 97,124 | -0.76(-1.36%) |
Sep 21, 2010 | 56.47 | 56.52 | 55.76 | 55.96 | 243,870 | -0.82(-1.44%) |
Sep 20, 2010 | 55.20 | 56.85 | 54.91 | 56.78 | 140,601 | +1.58(+2.86%) |
Sep 17, 2010 | 55.20 | 55.35 | 52.81 | 55.20 | 226,429 | +0.62(+1.14%) |
Sep 15, 2010 | 54.50 | 54.83 | 53.54 | 54.58 | 109,258 | -0.42(-0.76%) |
Sep 14, 2010 | 54.44 | 55.40 | 54.31 | 55.00 | 23,654 | +0.24(+0.44%) |
Sep 13, 2010 | 53.54 | 54.95 | 53.54 | 54.76 | 277,624 | +1.68(+3.17%) |
Sep 10, 2010 | 53.19 | 53.55 | 52.62 | 53.08 | 109,848 | +0.07(+0.13%) |
Sep 09, 2010 | 54.49 | 54.53 | 52.34 | 53.01 | 133,373 | -0.88(-1.63%) |
Sep 08, 2010 | 54.11 | 54.36 | 53.49 | 53.89 | 164,135 | -0.18(-0.33%) |
Sep 07, 2010 | 54.44 | 54.44 | 53.80 | 54.07 | 939 | -0.72(-1.31%) |
Sep 03, 2010 | 54.49 | 55.28 | 52.94 | 54.79 | 723,634 | +4.94(+9.91%) |
Sep 02, 2010 | 49.27 | 49.88 | 48.65 | 49.85 | 1,545 | +0.87(+1.78%) |
Sep 01, 2010 | 46.97 | 48.98 | 46.80 | 48.98 | 195,519 | +2.88(+6.25%) |
Aug 31, 2010 | 46.10 | 46.62 | 45.29 | 46.10 | 500 | -0.25(-0.54%) |
Aug 30, 2010 | 47.45 | 47.55 | 46.19 | 46.35 | 160,692 | -1.08(-2.28%) |
Aug 27, 2010 | 47.43 | 47.50 | 45.30 | 47.43 | 139,096 | +1.41(+3.06%) |
Aug 26, 2010 | 45.31 | 46.39 | 45.22 | 46.02 | 658 | +0.80(+1.77%) |
Aug 25, 2010 | 44.10 | 45.39 | 43.85 | 45.22 | 652 | +0.73(+1.64%) |
Aug 24, 2010 | 44.52 | 45.09 | 43.58 | 44.49 | 2,647 | -0.62(-1.37%) |
Aug 23, 2010 | 47.11 | 47.16 | 45.04 | 45.11 | 136,059 | -1.71(-3.65%) |
Aug 20, 2010 | 46.24 | 46.83 | 45.80 | 46.82 | 116,289 | +0.48(+1.04%) |
Aug 19, 2010 | 48.71 | 48.71 | 45.91 | 46.34 | 985 | -2.45(-5.02%) |
Aug 18, 2010 | 48.31 | 49.10 | 47.72 | 48.79 | 10,154 | +0.56(+1.16%) |
Aug 17, 2010 | 47.90 | 48.77 | 47.39 | 48.23 | 1,571 | +0.90(+1.90%) |
Aug 16, 2010 | 46.61 | 47.52 | 46.25 | 47.33 | 108,431 | +0.55(+1.18%) |
Aug 13, 2010 | 46.78 | 47.42 | 46.34 | 46.78 | 125,417 | -0.30(-0.64%) |
Aug 12, 2010 | 47.75 | 47.75 | 46.06 | 47.08 | 145,403 | -1.08(-2.24%) |
Aug 11, 2010 | 50.06 | 50.06 | 48.05 | 48.16 | 8,852 | -2.72(-5.35%) |
Aug 10, 2010 | 51.58 | 51.58 | 50.18 | 50.88 | 1,217 | -1.27(-2.44%) |
Aug 09, 2010 | 51.30 | 52.23 | 51.03 | 52.15 | 97,966 | +1.10(+2.15%) |
Aug 06, 2010 | 51.05 | 51.39 | 50.15 | 51.05 | 114,118 | -0.38(-0.74%) |
Aug 05, 2010 | 51.19 | 51.76 | 50.92 | 51.43 | 54,460 | -0.15(-0.29%) |
Aug 04, 2010 | 51.51 | 52.06 | 51.39 | 51.58 | 130,963 | +0.19(+0.37%) |
Aug 03, 2010 | 51.77 | 52.48 | 51.26 | 51.39 | 112,783 | -0.66(-1.27%) |
Aug 02, 2010 | 52.10 | 52.89 | 51.43 | 52.05 | 119,291 | +0.72(+1.40%) |
Jul 30, 2010 | 51.33 | 51.85 | 50.53 | 51.33 | 130,169 | -0.21(-0.41%) |
Jul 29, 2010 | 51.63 | 52.18 | 50.39 | 51.54 | 247,548 | +0.18(+0.35%) |
Jul 28, 2010 | 51.36 | 51.82 | 51.20 | 51.36 | 1,057 | -0.10(-0.19%) |
Jul 27, 2010 | 51.36 | 51.96 | 51.24 | 51.46 | 181,004 | +0.30(+0.59%) |
Jul 26, 2010 | 50.19 | 51.75 | 50.10 | 51.16 | 221,611 | +0.81(+1.61%) |
Jul 23, 2010 | 48.52 | 50.59 | 48.17 | 50.35 | 259,514 | +1.54(+3.16%) |
Jul 22, 2010 | 47.57 | 48.95 | 47.57 | 48.81 | 289,710 | +1.79(+3.81%) |
Jul 21, 2010 | 47.33 | 47.75 | 46.78 | 47.02 | 244,032 | +0.34(+0.73%) |
Jul 20, 2010 | 45.23 | 46.79 | 44.73 | 46.68 | 193,352 | +1.09(+2.39%) |
Jul 19, 2010 | 45.24 | 45.75 | 44.65 | 45.59 | 318,560 | +0.63(+1.40%) |
Jul 16, 2010 | 44.96 | 46.67 | 44.76 | 44.96 | 274,903 | -2.03(-4.32%) |
Jul 15, 2010 | 47.91 | 47.95 | 46.58 | 46.99 | 316,726 | -1.01(-2.10%) |
Jul 14, 2010 | 48.17 | 48.72 | 47.76 | 48.00 | 163,342 | -0.45(-0.93%) |
Jul 13, 2010 | 48.45 | 48.79 | 47.93 | 48.45 | 2,584 | -0.12(-0.25%) |
Jul 12, 2010 | 48.45 | 48.70 | 47.40 | 48.57 | 115,967 | -0.13(-0.27%) |
Jul 09, 2010 | 48.70 | 48.84 | 48.06 | 48.70 | 172,552 | +0.41(+0.85%) |
Jul 08, 2010 | 48.29 | 48.83 | 47.81 | 48.29 | 785 | +0.12(+0.25%) |
Jul 07, 2010 | 47.20 | 48.25 | 46.61 | 48.17 | 288,834 | +1.26(+2.69%) |
Jul 06, 2010 | 46.91 | 47.33 | 46.35 | 46.91 | 1,454 | +0.54(+1.16%) |
Jul 02, 2010 | 46.37 | 47.31 | 46.00 | 46.37 | 206,668 | -0.60(-1.28%) |
Jul 01, 2010 | 47.62 | 47.84 | 46.48 | 46.97 | 285,102 | -0.48(-1.01%) |
Jun 30, 2010 | 47.45 | 49.37 | 47.29 | 47.45 | 2,378 | -1.41(-2.89%) |
Jun 29, 2010 | 50.57 | 50.70 | 48.44 | 48.86 | 281,366 | -2.02(-3.97%) |
Jun 25, 2010 | 50.88 | 50.96 | 49.19 | 50.88 | 489,491 | +1.49(+3.02%) |
Jun 24, 2010 | 49.39 | 50.92 | 49.30 | 49.39 | 155 | -1.06(-2.10%) |
Jun 23, 2010 | 50.96 | 50.96 | 49.89 | 50.45 | 210,899 | -0.57(-1.12%) |
Jun 22, 2010 | 51.02 | 52.24 | 50.82 | 51.02 | 761 | -0.63(-1.22%) |
Jun 21, 2010 | 52.61 | 52.85 | 51.23 | 51.65 | 176,300 | -0.40(-0.77%) |
Jun 18, 2010 | 52.05 | 52.49 | 51.20 | 52.05 | 223,145 | +0.84(+1.64%) |
Jun 17, 2010 | 51.21 | 52.29 | 50.86 | 51.21 | 153,605 | -0.54(-1.04%) |
Jun 16, 2010 | 51.60 | 52.47 | 51.33 | 51.75 | 129,212 | -0.44(-0.84%) |
Jun 15, 2010 | 52.19 | 52.33 | 50.31 | 52.19 | 1,323 | +1.65(+3.26%) |
Jun 14, 2010 | 50.04 | 51.78 | 49.68 | 50.54 | 257,370 | +1.08(+2.18%) |
Jun 11, 2010 | 49.06 | 50.37 | 48.82 | 49.46 | 189,212 | -0.17(-0.34%) |
Jun 10, 2010 | 49.63 | 49.68 | 47.84 | 49.63 | 1,229 | +2.17(+4.57%) |
Jun 09, 2010 | 48.22 | 49.29 | 47.13 | 47.46 | 426,644 | -0.02(-0.04%) |
Jun 08, 2010 | 48.40 | 48.54 | 46.80 | 47.48 | 461,932 | -0.82(-1.70%) |
Jun 07, 2010 | 51.01 | 51.30 | 48.25 | 48.30 | 273,388 | -2.47(-4.87%) |
Jun 04, 2010 | 50.77 | 52.61 | 50.57 | 50.77 | 322,491 | -2.53(-4.75%) |
Jun 03, 2010 | 53.30 | 54.04 | 52.40 | 53.30 | 284,667 | +0.53(+1.00%) |
Jun 02, 2010 | 52.77 | 52.99 | 52.09 | 52.77 | 316,348 | +0.31(+0.59%) |
Jun 01, 2010 | 52.46 | 54.60 | 52.40 | 52.46 | 1,073 | -1.20(-2.24%) |
May 28, 2010 | 53.66 | 54.97 | 52.12 | 53.66 | 789,040 | +2.31(+4.50%) |
May 27, 2010 | 49.85 | 51.38 | 49.85 | 51.35 | 263,597 | +2.29(+4.67%) |
May 26, 2010 | 49.06 | 50.26 | 48.62 | 49.06 | 1,076 | -0.41(-0.83%) |
May 25, 2010 | 48.54 | 49.60 | 48.00 | 49.47 | 417,616 | -0.25(-0.50%) |
May 24, 2010 | 50.79 | 50.80 | 49.67 | 49.72 | 307,972 | -0.97(-1.91%) |
May 21, 2010 | 49.32 | 51.20 | 49.01 | 50.69 | 321,025 | +0.50(+1.00%) |
May 20, 2010 | 49.52 | 51.09 | 49.25 | 50.19 | 419,192 | -2.77(-5.23%) |
May 19, 2010 | 53.68 | 54.21 | 52.17 | 52.96 | 333,769 | -0.97(-1.80%) |
May 18, 2010 | 55.67 | 55.93 | 53.77 | 53.93 | 382,956 | -1.23(-2.23%) |
May 17, 2010 | 55.92 | 56.78 | 54.28 | 55.16 | 395,284 | -0.31(-0.56%) |
May 14, 2010 | 55.47 | 56.31 | 54.43 | 55.47 | 270,877 | -1.21(-2.13%) |
May 13, 2010 | 56.24 | 57.52 | 56.23 | 56.68 | 494,984 | +0.08(+0.14%) |
May 12, 2010 | 56.95 | 57.08 | 56.34 | 56.60 | 512,823 | -0.07(-0.12%) |
May 11, 2010 | 56.97 | 57.44 | 56.61 | 56.67 | 385,687 | +1.72(+3.13%) |
May 10, 2010 | 54.34 | 55.09 | 54.28 | 54.95 | 325,249 | +1.87(+3.52%) |
May 07, 2010 | 53.16 | 53.61 | 52.26 | 53.08 | 891,805 | -0.32(-0.60%) |
May 06, 2010 | 53.53 | 54.61 | 52.23 | 53.40 | 641,734 | -0.62(-1.15%) |
May 05, 2010 | 54.05 | 54.75 | 53.44 | 54.02 | 351,156 | -0.06(-0.11%) |
May 04, 2010 | 56.61 | 56.61 | 53.87 | 54.08 | 328,020 | -3.27(-5.70%) |