Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.45 | 57.65 | 57.41 | 57.59 | 104,920 | +0.19(+0.33%) |
Apr 28, 2011 | 56.98 | 57.46 | 56.82 | 57.41 | 106,301 | +0.40(+0.70%) |
Apr 27, 2011 | 56.72 | 57.02 | 56.72 | 57.01 | 58,334 | +0.37(+0.65%) |
Apr 26, 2011 | 56.38 | 56.70 | 56.20 | 56.64 | 62,903 | +0.41(+0.73%) |
Apr 25, 2011 | 56.20 | 56.25 | 56.07 | 56.23 | 164,665 | -0.20(-0.35%) |
Apr 21, 2011 | 56.65 | 56.65 | 56.34 | 56.42 | 43,313 | +0.02(+0.04%) |
Apr 20, 2011 | 56.57 | 56.57 | 56.34 | 56.40 | 55,172 | +0.31(+0.55%) |
Apr 19, 2011 | 55.97 | 56.09 | 55.78 | 56.09 | 38,515 | +0.12(+0.21%) |
Apr 18, 2011 | 56.11 | 56.11 | 55.72 | 55.97 | 267,787 | -0.39(-0.69%) |
Apr 15, 2011 | 56.15 | 56.40 | 56.04 | 56.36 | 50,336 | +0.30(+0.54%) |
Apr 14, 2011 | 55.53 | 56.15 | 55.52 | 56.06 | 71,593 | +0.34(+0.61%) |
Apr 13, 2011 | 55.86 | 55.86 | 55.61 | 55.72 | 67,991 | +0.02(+0.04%) |
Apr 12, 2011 | 55.33 | 55.77 | 55.33 | 55.70 | 64,199 | +0.13(+0.23%) |
Apr 11, 2011 | 55.41 | 55.76 | 55.41 | 55.57 | 39,495 | +0.26(+0.47%) |
Apr 08, 2011 | 55.64 | 55.64 | 55.13 | 55.31 | 271,353 | -0.17(-0.31%) |
Apr 07, 2011 | 55.37 | 55.49 | 55.20 | 55.48 | 42,181 | +0.04(+0.07%) |
Apr 06, 2011 | 55.31 | 55.52 | 55.31 | 55.44 | 46,582 | +0.21(+0.38%) |
Apr 05, 2011 | 55.02 | 55.34 | 55.02 | 55.23 | 17,551 | +0.10(+0.18%) |
Apr 04, 2011 | 55.15 | 55.15 | 55.02 | 55.13 | 32,375 | +0.09(+0.17%) |
Apr 01, 2011 | 54.98 | 55.13 | 54.86 | 55.04 | 57,337 | +0.33(+0.60%) |
Mar 31, 2011 | 54.72 | 54.87 | 54.70 | 54.71 | 60,831 | -0.08(-0.15%) |
Mar 30, 2011 | 54.63 | 54.87 | 54.63 | 54.79 | 59,579 | +0.34(+0.62%) |
Mar 29, 2011 | 54.15 | 54.47 | 54.15 | 54.45 | 122,952 | +0.26(+0.48%) |
Mar 28, 2011 | 54.37 | 54.65 | 54.19 | 54.19 | 102,803 | -0.04(-0.08%) |
Mar 25, 2011 | 54.29 | 54.39 | 54.19 | 54.23 | 87,326 | +0.06(+0.11%) |
Mar 24, 2011 | 54.05 | 54.25 | 53.97 | 54.18 | 24,462 | +0.40(+0.75%) |
Mar 23, 2011 | 53.47 | 53.80 | 53.40 | 53.78 | 24,788 | +0.17(+0.31%) |
Mar 22, 2011 | 53.64 | 53.70 | 53.53 | 53.61 | 46,864 | -0.03(-0.05%) |
Mar 21, 2011 | 53.68 | 53.73 | 53.59 | 53.63 | 99,243 | +0.70(+1.33%) |
Mar 18, 2011 | 53.11 | 53.13 | 52.69 | 52.93 | 38,637 | +0.37(+0.70%) |
Mar 17, 2011 | 52.95 | 52.95 | 52.43 | 52.56 | 36,712 | +0.33(+0.62%) |
Mar 16, 2011 | 52.80 | 52.84 | 52.04 | 52.24 | 145,110 | -0.74(-1.39%) |
Mar 15, 2011 | 52.82 | 53.19 | 52.79 | 52.98 | 49,732 | -0.53(-0.99%) |
Mar 14, 2011 | 53.66 | 53.66 | 53.26 | 53.50 | 26,176 | -0.41(-0.77%) |
Mar 11, 2011 | 53.71 | 54.02 | 53.60 | 53.92 | 32,626 | +0.05(+0.09%) |
Mar 10, 2011 | 53.89 | 54.17 | 53.78 | 53.87 | 25,469 | -0.29(-0.53%) |
Mar 09, 2011 | 53.90 | 54.22 | 53.79 | 54.16 | 33,593 | +0.27(+0.50%) |
Mar 08, 2011 | 53.48 | 53.92 | 53.48 | 53.89 | 46,843 | +0.48(+0.89%) |
Mar 07, 2011 | 53.65 | 53.76 | 53.29 | 53.41 | 31,046 | -0.21(-0.39%) |
Mar 04, 2011 | 53.92 | 53.92 | 53.37 | 53.62 | 70,105 | -0.24(-0.44%) |
Mar 03, 2011 | 53.70 | 53.93 | 53.53 | 53.86 | 30,209 | +0.56(+1.06%) |
Mar 02, 2011 | 53.32 | 53.42 | 53.16 | 53.29 | 52,946 | -0.12(-0.23%) |
Mar 01, 2011 | 54.05 | 54.06 | 53.41 | 53.42 | 53,842 | -0.33(-0.62%) |
Feb 28, 2011 | 53.71 | 53.92 | 53.62 | 53.75 | 28,040 | +0.22(+0.42%) |
Feb 25, 2011 | 53.23 | 53.56 | 53.23 | 53.53 | 60,967 | +0.30(+0.56%) |
Feb 24, 2011 | 53.29 | 53.50 | 53.01 | 53.23 | 32,449 | -0.20(-0.37%) |
Feb 23, 2011 | 53.50 | 53.71 | 53.38 | 53.42 | 38,580 | -0.17(-0.31%) |
Feb 22, 2011 | 53.55 | 53.92 | 53.48 | 53.59 | 58,842 | -0.39(-0.72%) |
Feb 18, 2011 | 53.87 | 54.02 | 53.76 | 53.98 | 77,342 | +0.09(+0.16%) |
Feb 17, 2011 | 53.44 | 53.89 | 53.41 | 53.89 | 72,792 | +0.39(+0.73%) |
Feb 16, 2011 | 53.46 | 53.56 | 53.37 | 53.50 | 39,814 | +0.17(+0.32%) |
Feb 15, 2011 | 53.32 | 53.40 | 53.20 | 53.33 | 27,650 | -0.01(-0.03%) |
Feb 14, 2011 | 53.51 | 53.53 | 53.27 | 53.34 | 47,678 | -0.22(-0.41%) |
Feb 11, 2011 | 53.08 | 53.58 | 53.02 | 53.56 | 48,783 | +0.35(+0.65%) |
Feb 10, 2011 | 53.42 | 53.42 | 53.02 | 53.21 | 49,763 | -0.25(-0.47%) |
Feb 09, 2011 | 53.26 | 53.48 | 53.26 | 53.47 | 36,220 | +0.14(+0.27%) |
Feb 08, 2011 | 53.14 | 53.33 | 53.07 | 53.32 | 270,146 | +0.25(+0.48%) |
Feb 07, 2011 | 53.06 | 53.20 | 52.95 | 53.07 | 66,474 | +0.09(+0.18%) |
Feb 04, 2011 | 52.73 | 52.99 | 52.66 | 52.98 | 35,897 | +0.27(+0.52%) |
Feb 03, 2011 | 52.40 | 52.75 | 52.40 | 52.70 | 61,150 | +0.28(+0.52%) |
Feb 02, 2011 | 52.60 | 52.60 | 52.29 | 52.43 | 134,239 | -0.22(-0.43%) |
Feb 01, 2011 | 52.34 | 52.79 | 52.34 | 52.65 | 71,586 | +0.38(+0.73%) |
Jan 31, 2011 | 52.39 | 52.41 | 52.11 | 52.27 | 117,365 | -0.11(-0.21%) |
Jan 28, 2011 | 52.99 | 53.15 | 52.31 | 52.37 | 51,553 | -0.63(-1.19%) |
Jan 27, 2011 | 53.34 | 53.34 | 52.87 | 53.00 | 61,671 | -0.46(-0.87%) |
Jan 26, 2011 | 53.66 | 53.66 | 53.42 | 53.47 | 39,862 | -0.08(-0.15%) |
Jan 25, 2011 | 53.37 | 53.58 | 53.29 | 53.55 | 66,013 | +0.10(+0.19%) |
Jan 24, 2011 | 53.30 | 53.46 | 53.20 | 53.45 | 58,290 | +0.18(+0.34%) |
Jan 21, 2011 | 53.53 | 53.53 | 53.18 | 53.27 | 50,272 | +0.02(+0.04%) |
Jan 20, 2011 | 53.02 | 53.35 | 53.02 | 53.24 | 35,130 | +0.21(+0.40%) |
Jan 19, 2011 | 53.24 | 53.24 | 52.93 | 53.03 | 51,570 | -0.20(-0.37%) |
Jan 18, 2011 | 53.24 | 53.35 | 53.16 | 53.23 | 63,800 | +0.01(+0.03%) |
Jan 14, 2011 | 53.24 | 53.24 | 53.06 | 53.21 | 69,876 | +0.01(+0.03%) |
Jan 13, 2011 | 53.02 | 53.23 | 53.02 | 53.20 | 56,774 | +0.17(+0.31%) |
Jan 12, 2011 | 52.80 | 53.13 | 52.77 | 53.03 | 69,406 | +0.41(+0.78%) |
Jan 11, 2011 | 52.82 | 52.82 | 52.53 | 52.62 | 46,053 | -0.01(-0.01%) |
Jan 10, 2011 | 52.54 | 52.67 | 52.40 | 52.63 | 108,074 | +0.00(+0.00%) |
Jan 07, 2011 | 52.81 | 52.81 | 52.44 | 52.63 | 138,343 | -0.22(-0.42%) |
Jan 06, 2011 | 53.10 | 53.10 | 52.77 | 52.85 | 127,326 | -0.20(-0.37%) |
Jan 05, 2011 | 52.82 | 53.13 | 52.82 | 53.05 | 32,771 | +0.07(+0.12%) |
Jan 04, 2011 | 53.30 | 53.30 | 52.88 | 52.98 | 80,561 | -0.22(-0.42%) |
Jan 03, 2011 | 53.42 | 53.42 | 53.15 | 53.21 | 83,084 | +0.09(+0.16%) |
Dec 31, 2010 | 53.11 | 53.21 | 53.02 | 53.12 | 30,607 | -0.02(-0.04%) |
Dec 30, 2010 | 53.19 | 53.20 | 53.03 | 53.14 | 50,237 | +0.00(+0.00%) |
Dec 29, 2010 | 53.27 | 53.27 | 53.11 | 53.14 | 72,684 | +0.01(+0.01%) |
Dec 28, 2010 | 53.05 | 53.15 | 52.95 | 53.13 | 60,840 | +0.09(+0.16%) |
Dec 27, 2010 | 53.21 | 53.21 | 52.99 | 53.05 | 29,344 | -0.19(-0.35%) |
Dec 23, 2010 | 53.18 | 53.30 | 53.16 | 53.24 | 31,663 | +0.01(+0.01%) |
Dec 22, 2010 | 53.22 | 53.23 | 53.00 | 53.23 | 35,845 | +0.20(+0.38%) |
Dec 21, 2010 | 53.25 | 53.30 | 52.96 | 53.03 | 63,926 | -0.10(-0.19%) |
Dec 20, 2010 | 53.33 | 53.33 | 53.04 | 53.13 | 59,229 | -0.04(-0.08%) |
Dec 17, 2010 | 53.01 | 53.17 | 52.94 | 53.17 | 51,784 | +0.13(+0.24%) |
Dec 16, 2010 | 52.73 | 53.04 | 52.47 | 53.04 | 29,963 | +0.45(+0.86%) |
Dec 15, 2010 | 52.50 | 52.71 | 52.50 | 52.59 | 55,656 | +0.04(+0.07%) |
Dec 14, 2010 | 52.42 | 52.63 | 52.42 | 52.55 | 101,384 | +0.22(+0.41%) |
Dec 13, 2010 | 52.54 | 52.54 | 52.31 | 52.34 | 64,260 | -0.01(-0.01%) |
Dec 10, 2010 | 52.34 | 52.44 | 52.25 | 52.34 | 37,229 | +0.08(+0.15%) |
Dec 09, 2010 | 52.37 | 52.37 | 52.13 | 52.27 | 42,280 | +0.17(+0.32%) |
Dec 08, 2010 | 51.99 | 52.10 | 51.88 | 52.10 | 36,360 | +0.17(+0.33%) |
Dec 07, 2010 | 52.10 | 52.12 | 51.90 | 51.93 | 37,222 | +0.21(+0.41%) |
Dec 06, 2010 | 51.82 | 51.82 | 51.68 | 51.72 | 51,935 | -0.10(-0.19%) |
Dec 03, 2010 | 51.61 | 51.83 | 51.61 | 51.82 | 40,848 | +0.06(+0.12%) |
Dec 02, 2010 | 51.74 | 51.78 | 51.59 | 51.75 | 70,412 | +0.07(+0.14%) |
Dec 01, 2010 | 51.52 | 51.80 | 51.36 | 51.68 | 49,550 | +0.77(+1.51%) |
Nov 30, 2010 | 50.70 | 51.11 | 50.70 | 50.91 | 43,267 | -0.22(-0.43%) |
Nov 29, 2010 | 51.10 | 51.19 | 50.74 | 51.13 | 92,334 | -0.12(-0.23%) |
Nov 26, 2010 | 51.18 | 51.41 | 51.15 | 51.25 | 9,599 | -0.27(-0.52%) |
Nov 24, 2010 | 51.43 | 51.52 | 51.52 | 51.52 | 13,932 | +0.40(+0.79%) |
Nov 23, 2010 | 51.21 | 51.23 | 50.97 | 51.12 | 36,879 | -0.52(-1.01%) |
Nov 22, 2010 | 51.45 | 51.69 | 51.24 | 51.64 | 38,597 | -0.04(-0.07%) |
Nov 19, 2010 | 51.66 | 51.67 | 51.37 | 51.67 | 77,778 | +0.13(+0.25%) |
Nov 18, 2010 | 51.32 | 51.65 | 51.28 | 51.55 | 26,676 | +0.66(+1.30%) |
Nov 17, 2010 | 50.86 | 51.01 | 50.83 | 50.88 | 32,853 | -0.01(-0.01%) |
Nov 16, 2010 | 51.27 | 51.42 | 50.72 | 50.89 | 31,137 | -0.75(-1.45%) |
Nov 15, 2010 | 51.58 | 51.65 | 51.41 | 51.64 | 36,506 | +0.20(+0.38%) |
Nov 12, 2010 | 51.46 | 51.53 | 51.26 | 51.44 | 38,993 | -0.18(-0.34%) |
Nov 11, 2010 | 51.52 | 51.63 | 51.43 | 51.62 | 24,888 | -0.05(-0.10%) |
Nov 10, 2010 | 51.77 | 51.77 | 51.39 | 51.67 | 27,078 | -0.08(-0.15%) |
Nov 09, 2010 | 52.09 | 52.09 | 51.63 | 51.75 | 44,280 | -0.22(-0.42%) |
Nov 08, 2010 | 51.86 | 52.05 | 51.80 | 51.96 | 81,385 | -0.17(-0.32%) |
Nov 05, 2010 | 52.42 | 52.42 | 51.94 | 52.13 | 188,842 | -0.17(-0.32%) |
Nov 04, 2010 | 52.13 | 52.32 | 52.00 | 52.30 | 46,774 | +0.63(+1.22%) |
Nov 03, 2010 | 51.72 | 51.72 | 51.37 | 51.67 | 27,991 | +0.13(+0.25%) |
Nov 02, 2010 | 51.57 | 51.61 | 51.49 | 51.55 | 39,930 | +0.21(+0.41%) |
Nov 01, 2010 | 51.57 | 51.67 | 51.12 | 51.34 | 167,504 | -0.06(-0.12%) |
Oct 29, 2010 | 51.22 | 51.42 | 51.21 | 51.40 | 14,702 | +0.16(+0.30%) |
Oct 28, 2010 | 51.41 | 51.41 | 51.04 | 51.24 | 41,248 | +0.10(+0.19%) |
Oct 27, 2010 | 51.15 | 51.16 | 50.77 | 51.15 | 28,383 | -0.42(-0.81%) |
Oct 25, 2010 | 51.61 | 51.84 | 51.56 | 51.56 | 71,163 | +0.11(+0.21%) |
Oct 22, 2010 | 51.54 | 51.54 | 51.35 | 51.46 | 43,525 | +0.16(+0.32%) |
Oct 21, 2010 | 51.33 | 51.58 | 51.06 | 51.29 | 26,527 | +0.16(+0.30%) |
Oct 20, 2010 | 50.86 | 51.34 | 50.86 | 51.14 | 32,536 | +0.37(+0.72%) |
Oct 19, 2010 | 51.05 | 51.12 | 50.62 | 50.77 | 50,120 | -0.53(-1.03%) |
Oct 18, 2010 | 51.39 | 51.39 | 51.18 | 51.30 | 68,345 | +0.09(+0.18%) |
Oct 15, 2010 | 51.23 | 51.48 | 51.04 | 51.21 | 61,784 | +0.13(+0.25%) |
Oct 14, 2010 | 51.03 | 51.20 | 50.88 | 51.08 | 62,617 | +0.07(+0.14%) |
Oct 13, 2010 | 50.81 | 51.24 | 50.76 | 51.01 | 48,711 | +0.39(+0.77%) |
Oct 12, 2010 | 50.49 | 50.69 | 50.34 | 50.62 | 43,363 | +0.16(+0.31%) |
Oct 11, 2010 | 50.54 | 50.54 | 50.37 | 50.47 | 24,516 | +0.04(+0.08%) |
Oct 08, 2010 | 50.43 | 50.50 | 50.18 | 50.43 | 24,327 | +0.14(+0.28%) |
Oct 07, 2010 | 50.63 | 50.63 | 50.11 | 50.28 | 37,993 | -0.16(-0.31%) |
Oct 06, 2010 | 50.29 | 50.49 | 50.29 | 50.44 | 22,056 | +0.15(+0.29%) |
Oct 05, 2010 | 50.26 | 50.36 | 50.07 | 50.29 | 35,215 | +0.52(+1.03%) |
Oct 04, 2010 | 50.04 | 50.08 | 49.63 | 49.78 | 38,063 | -0.20(-0.41%) |
Oct 01, 2010 | 49.98 | 50.15 | 49.71 | 49.98 | 69,858 | +0.12(+0.24%) |
Sep 30, 2010 | 50.31 | 50.36 | 49.68 | 49.86 | 107,928 | -0.20(-0.39%) |
Sep 29, 2010 | 50.08 | 50.21 | 49.93 | 50.06 | 43,313 | -0.20(-0.41%) |
Sep 28, 2010 | 49.95 | 50.33 | 49.70 | 50.26 | 49,491 | +0.38(+0.76%) |
Sep 27, 2010 | 50.19 | 50.22 | 49.87 | 49.88 | 44,452 | -0.20(-0.41%) |
Sep 24, 2010 | 49.97 | 50.19 | 49.78 | 50.09 | 30,933 | +0.63(+1.28%) |
Sep 23, 2010 | 49.45 | 49.71 | 49.35 | 49.45 | 47,324 | -0.32(-0.65%) |
Sep 22, 2010 | 49.67 | 49.89 | 49.67 | 49.78 | 55,384 | +0.05(+0.10%) |
Sep 21, 2010 | 49.77 | 49.86 | 49.49 | 49.73 | 88,053 | -0.08(-0.16%) |
Sep 20, 2010 | 49.33 | 49.87 | 49.33 | 49.81 | 28,814 | +0.54(+1.09%) |
Sep 17, 2010 | 49.27 | 49.61 | 49.27 | 49.27 | 24,001 | -0.11(-0.23%) |
Sep 15, 2010 | 49.02 | 49.40 | 48.94 | 49.38 | 30,866 | +0.40(+0.81%) |
Sep 14, 2010 | 48.89 | 49.17 | 48.86 | 48.99 | 90,235 | +0.01(+0.01%) |
Sep 13, 2010 | 49.43 | 49.43 | 48.82 | 48.98 | 36,200 | +0.11(+0.22%) |
Sep 10, 2010 | 48.73 | 48.94 | 48.67 | 48.87 | 46,092 | +0.24(+0.50%) |
Sep 09, 2010 | 48.85 | 48.85 | 48.53 | 48.63 | 29,548 | +0.17(+0.36%) |
Sep 08, 2010 | 48.39 | 48.57 | 48.36 | 48.46 | 42,271 | +0.19(+0.39%) |
Sep 07, 2010 | 48.45 | 48.49 | 48.23 | 48.27 | 23,993 | -0.22(-0.45%) |
Sep 03, 2010 | 48.51 | 48.51 | 48.21 | 48.49 | 23,814 | +0.31(+0.64%) |
Sep 02, 2010 | 47.94 | 48.18 | 47.88 | 48.18 | 41,094 | +0.28(+0.57%) |
Sep 01, 2010 | 47.67 | 47.94 | 47.50 | 47.90 | 86,952 | +0.87(+1.84%) |
Aug 31, 2010 | 47.03 | 47.27 | 46.77 | 47.03 | 238 | -0.04(-0.07%) |
Aug 30, 2010 | 47.50 | 47.50 | 47.06 | 47.07 | 149,983 | -0.32(-0.67%) |
Aug 27, 2010 | 47.39 | 47.42 | 46.73 | 47.39 | 44,938 | +0.36(+0.76%) |
Aug 26, 2010 | 47.42 | 47.42 | 46.97 | 47.03 | 29,589 | -0.35(-0.73%) |
Aug 25, 2010 | 47.00 | 47.51 | 47.00 | 47.37 | 58,230 | +0.11(+0.24%) |
Aug 24, 2010 | 47.05 | 47.48 | 46.96 | 47.26 | 32,807 | -0.22(-0.46%) |
Aug 23, 2010 | 47.60 | 47.76 | 47.46 | 47.48 | 113,757 | +0.07(+0.15%) |
Aug 20, 2010 | 47.29 | 47.45 | 47.24 | 47.41 | 41,961 | -0.04(-0.09%) |
Aug 19, 2010 | 47.81 | 47.81 | 47.27 | 47.45 | 34,223 | -0.56(-1.18%) |
Aug 18, 2010 | 48.00 | 48.16 | 47.72 | 48.01 | 85,424 | +0.06(+0.12%) |
Aug 17, 2010 | 47.77 | 48.22 | 47.66 | 47.96 | 29,257 | +0.44(+0.94%) |
Aug 16, 2010 | 47.29 | 47.55 | 47.09 | 47.51 | 31,392 | +0.01(+0.01%) |
Aug 13, 2010 | 47.51 | 47.64 | 47.33 | 47.51 | 75,725 | -0.01(-0.01%) |
Aug 12, 2010 | 46.96 | 47.59 | 46.58 | 47.51 | 928,009 | -0.11(-0.22%) |
Aug 11, 2010 | 48.13 | 48.13 | 47.58 | 47.62 | 32,068 | -0.87(-1.80%) |
Aug 10, 2010 | 48.17 | 48.68 | 48.11 | 48.49 | 23,070 | +0.07(+0.15%) |
Aug 09, 2010 | 48.28 | 48.51 | 48.23 | 48.42 | 94,446 | +0.28(+0.57%) |
Aug 06, 2010 | 48.15 | 48.15 | 47.65 | 48.15 | 26,395 | +0.13(+0.28%) |
Aug 05, 2010 | 48.01 | 48.06 | 47.91 | 48.01 | 39,096 | -0.24(-0.50%) |
Aug 04, 2010 | 48.19 | 48.35 | 47.98 | 48.25 | 35,405 | +0.18(+0.37%) |
Aug 03, 2010 | 48.29 | 48.29 | 47.92 | 48.08 | 63,475 | -0.34(-0.70%) |
Aug 02, 2010 | 48.35 | 48.46 | 48.18 | 48.42 | 152,066 | +0.49(+1.03%) |
Jul 30, 2010 | 47.92 | 48.00 | 47.31 | 47.92 | 24,847 | +0.17(+0.35%) |
Jul 29, 2010 | 48.16 | 48.26 | 47.51 | 47.75 | 55,890 | -0.57(-1.18%) |
Jul 28, 2010 | 48.46 | 48.56 | 48.26 | 48.32 | 131,120 | -0.32(-0.67%) |
Jul 27, 2010 | 48.59 | 48.66 | 48.44 | 48.65 | 45,394 | +0.25(+0.52%) |
Jul 26, 2010 | 48.29 | 48.40 | 48.12 | 48.39 | 106,704 | +0.23(+0.47%) |
Jul 23, 2010 | 47.47 | 48.17 | 47.43 | 48.17 | 24,888 | +0.60(+1.26%) |
Jul 22, 2010 | 47.67 | 47.77 | 47.49 | 47.57 | 23,719 | +0.45(+0.96%) |
Jul 21, 2010 | 47.77 | 47.77 | 46.98 | 47.12 | 20,955 | -0.47(-0.99%) |
Jul 20, 2010 | 46.69 | 47.60 | 46.69 | 47.59 | 183,671 | +0.64(+1.37%) |
Jul 19, 2010 | 47.10 | 47.12 | 46.81 | 46.95 | 41,829 | +0.03(+0.07%) |
Jul 16, 2010 | 46.92 | 47.67 | 46.84 | 46.92 | 24,650 | -0.64(-1.36%) |
Jul 15, 2010 | 47.56 | 47.65 | 47.18 | 47.56 | 23,488 | +0.08(+0.16%) |
Jul 14, 2010 | 47.29 | 47.51 | 47.19 | 47.48 | 36,077 | +0.07(+0.15%) |
Jul 13, 2010 | 47.41 | 47.51 | 47.15 | 47.41 | 118,127 | +0.44(+0.93%) |
Jul 12, 2010 | 46.93 | 46.99 | 46.79 | 46.98 | 42,470 | +0.06(+0.14%) |
Jul 09, 2010 | 46.91 | 46.91 | 46.69 | 46.91 | 23,939 | +0.08(+0.17%) |
Jul 08, 2010 | 46.50 | 46.84 | 46.40 | 46.84 | 30,652 | +0.67(+1.45%) |
Jul 07, 2010 | 45.32 | 46.17 | 45.22 | 46.16 | 38,590 | +0.94(+2.07%) |
Jul 06, 2010 | 45.30 | 45.63 | 44.97 | 45.23 | 49,892 | +0.20(+0.44%) |
Jul 02, 2010 | 45.03 | 45.30 | 44.90 | 45.03 | 33,956 | -0.11(-0.25%) |
Jul 01, 2010 | 45.02 | 45.24 | 44.71 | 45.14 | 93,056 | +0.06(+0.13%) |
Jun 30, 2010 | 45.40 | 45.48 | 44.99 | 45.09 | 79,778 | -0.35(-0.76%) |
Jun 29, 2010 | 45.68 | 45.87 | 45.32 | 45.43 | 48,120 | -0.44(-0.97%) |
Jun 25, 2010 | 45.88 | 46.31 | 45.79 | 45.88 | 34,946 | -0.41(-0.88%) |
Jun 24, 2010 | 46.52 | 46.63 | 46.22 | 46.28 | 44,320 | -0.45(-0.97%) |
Jun 23, 2010 | 46.62 | 46.84 | 46.54 | 46.74 | 20,118 | +0.09(+0.20%) |
Jun 22, 2010 | 47.08 | 47.23 | 46.62 | 46.64 | 33,778 | -0.44(-0.94%) |
Jun 21, 2010 | 47.82 | 47.82 | 46.96 | 47.09 | 70,655 | -0.20(-0.42%) |
Jun 18, 2010 | 47.29 | 47.61 | 47.29 | 47.29 | 27,797 | -0.09(-0.19%) |
Jun 17, 2010 | 47.31 | 47.39 | 46.96 | 47.38 | 283 | +0.35(+0.75%) |
Jun 16, 2010 | 47.06 | 47.17 | 46.95 | 47.03 | 51,111 | -0.30(-0.63%) |
Jun 15, 2010 | 47.15 | 47.32 | 46.96 | 47.32 | 75,627 | +0.59(+1.27%) |
Jun 14, 2010 | 46.99 | 47.04 | 46.73 | 46.73 | 65,170 | +0.13(+0.29%) |
Jun 11, 2010 | 46.51 | 46.60 | 46.19 | 46.60 | 31,797 | -0.16(-0.33%) |
Jun 10, 2010 | 46.69 | 46.84 | 46.55 | 46.75 | 22,470 | +0.69(+1.50%) |
Jun 09, 2010 | 46.29 | 46.56 | 45.98 | 46.06 | 39,880 | -0.04(-0.09%) |
Jun 08, 2010 | 45.43 | 46.12 | 45.43 | 46.10 | 76,869 | +0.66(+1.46%) |
Jun 07, 2010 | 45.85 | 46.08 | 45.44 | 45.44 | 76,360 | -0.40(-0.88%) |
Jun 04, 2010 | 45.84 | 46.44 | 45.71 | 45.84 | 34,189 | -1.23(-2.62%) |
Jun 03, 2010 | 47.20 | 47.20 | 46.81 | 47.08 | 58,479 | +0.07(+0.15%) |
Jun 02, 2010 | 46.33 | 47.00 | 46.27 | 47.00 | 40,398 | +0.80(+1.73%) |
Jun 01, 2010 | 45.83 | 46.75 | 45.83 | 46.21 | 81,041 | -0.09(-0.20%) |
May 28, 2010 | 46.30 | 46.67 | 46.30 | 46.30 | 59,755 | -0.24(-0.52%) |
May 27, 2010 | 46.25 | 46.55 | 46.03 | 46.54 | 475,376 | +0.93(+2.04%) |
May 26, 2010 | 46.25 | 46.31 | 45.60 | 45.61 | 118,133 | -0.34(-0.74%) |
May 25, 2010 | 45.66 | 45.95 | 45.30 | 45.95 | 85,917 | -0.42(-0.90%) |
May 24, 2010 | 46.51 | 46.77 | 46.34 | 46.36 | 124,767 | -0.40(-0.86%) |
May 21, 2010 | 45.30 | 46.76 | 45.30 | 46.76 | 319,315 | +0.20(+0.44%) |
May 20, 2010 | 46.93 | 47.24 | 46.56 | 46.56 | 157,849 | -1.57(-3.25%) |
May 19, 2010 | 47.97 | 48.26 | 47.76 | 48.13 | 82,549 | -0.13(-0.26%) |
May 18, 2010 | 48.77 | 48.89 | 48.23 | 48.25 | 115,431 | -0.20(-0.41%) |
May 17, 2010 | 48.11 | 48.51 | 47.89 | 48.45 | 106,884 | +0.40(+0.84%) |
May 14, 2010 | 48.05 | 48.41 | 47.85 | 48.05 | 44,330 | -0.47(-0.96%) |
May 13, 2010 | 48.74 | 48.95 | 48.51 | 48.51 | 52,412 | -0.22(-0.45%) |
May 12, 2010 | 48.48 | 48.79 | 48.35 | 48.73 | 79,541 | +0.40(+0.83%) |
May 11, 2010 | 48.51 | 48.73 | 48.32 | 48.33 | 64,592 | +0.01(+0.01%) |
May 10, 2010 | 48.19 | 48.32 | 48.02 | 48.32 | 150,516 | +1.33(+2.82%) |
May 07, 2010 | 47.04 | 47.43 | 46.63 | 47.00 | 303,915 | -0.34(-0.72%) |
May 06, 2010 | 48.61 | 48.61 | 0.0459 | 47.34 | 424,175 | -1.24(-2.56%) |
May 05, 2010 | 48.68 | 48.75 | 48.51 | 48.58 | 63,750 | +0.08(+0.17%) |
May 04, 2010 | 48.63 | 48.87 | 48.44 | 48.49 | 121,918 | -0.48(-0.98%) |