Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.46 | 52.72 | 52.34 | 52.58 | 3,132,468 | +0.13(+0.24%) |
Apr 28, 2011 | 52.54 | 52.63 | 52.08 | 52.46 | 3,621,094 | -0.07(-0.13%) |
Apr 27, 2011 | 52.46 | 52.96 | 52.23 | 52.52 | 2,604,829 | +0.08(+0.15%) |
Apr 26, 2011 | 51.73 | 52.82 | 51.65 | 52.44 | 4,563,400 | +1.06(+2.07%) |
Apr 25, 2011 | 51.32 | 51.66 | 51.16 | 51.38 | 3,705,811 | -0.23(-0.44%) |
Apr 21, 2011 | 51.66 | 51.79 | 51.50 | 51.61 | 2,879,929 | -0.07(-0.13%) |
Apr 20, 2011 | 51.54 | 52.24 | 51.48 | 51.68 | 2,983,245 | +0.58(+1.13%) |
Apr 19, 2011 | 51.24 | 51.42 | 50.97 | 51.10 | 3,005,719 | +0.07(+0.14%) |
Apr 18, 2011 | 51.40 | 51.44 | 50.79 | 51.02 | 4,398,604 | -0.86(-1.65%) |
Apr 15, 2011 | 51.76 | 52.00 | 51.41 | 51.88 | 3,795,217 | +0.31(+0.59%) |
Apr 14, 2011 | 51.67 | 52.11 | 50.30 | 51.58 | 5,809,105 | -0.38(-0.74%) |
Apr 13, 2011 | 53.37 | 53.66 | 51.64 | 51.96 | 6,406,140 | -1.37(-2.56%) |
Apr 12, 2011 | 53.43 | 53.43 | 53.10 | 53.33 | 2,806,258 | -0.09(-0.17%) |
Apr 11, 2011 | 53.31 | 53.89 | 53.11 | 53.42 | 2,748,501 | +0.01(+0.01%) |
Apr 08, 2011 | 54.28 | 54.36 | 53.21 | 53.41 | 2,923,009 | -0.86(-1.58%) |
Apr 07, 2011 | 53.94 | 54.28 | 53.69 | 54.27 | 2,527,281 | +0.20(+0.37%) |
Apr 06, 2011 | 53.82 | 54.24 | 53.65 | 54.07 | 2,682,870 | +0.25(+0.47%) |
Apr 05, 2011 | 53.45 | 54.16 | 53.35 | 53.82 | 3,025,373 | +0.08(+0.15%) |
Apr 04, 2011 | 53.58 | 53.90 | 53.41 | 53.74 | 2,722,273 | +0.01(+0.01%) |
Apr 01, 2011 | 53.41 | 53.97 | 53.32 | 53.73 | 2,329,506 | +0.38(+0.72%) |
Mar 31, 2011 | 52.98 | 53.53 | 52.94 | 53.35 | 4,366,635 | +0.42(+0.80%) |
Mar 30, 2011 | 52.92 | 52.92 | 52.92 | 52.92 | 3,432,684 | -0.39(-0.73%) |
Mar 29, 2011 | 53.24 | 53.46 | 52.80 | 53.31 | 2,393,321 | +0.06(+0.11%) |
Mar 28, 2011 | 53.59 | 53.75 | 53.15 | 53.25 | 2,005,297 | -0.07(-0.14%) |
Mar 25, 2011 | 53.81 | 53.86 | 53.31 | 53.33 | 2,899,747 | -0.29(-0.53%) |
Mar 24, 2011 | 54.17 | 54.24 | 53.49 | 53.61 | 2,986,537 | -0.25(-0.47%) |
Mar 23, 2011 | 53.73 | 53.97 | 53.48 | 53.86 | 2,649,900 | -0.08(-0.15%) |
Mar 22, 2011 | 54.00 | 54.19 | 53.75 | 53.94 | 1,890,626 | +0.05(+0.09%) |
Mar 21, 2011 | 54.11 | 54.20 | 53.86 | 53.90 | 3,433,273 | +0.46(+0.87%) |
Mar 18, 2011 | 54.02 | 54.07 | 53.15 | 53.43 | 5,060,313 | +0.08(+0.15%) |
Mar 17, 2011 | 52.94 | 53.73 | 52.72 | 53.35 | 4,401,948 | +1.34(+2.57%) |
Mar 16, 2011 | 52.60 | 53.15 | 51.89 | 52.02 | 3,912,265 | -0.85(-1.61%) |
Mar 15, 2011 | 52.66 | 53.21 | 52.61 | 52.87 | 3,641,197 | -0.52(-0.98%) |
Mar 14, 2011 | 52.91 | 53.56 | 52.81 | 53.39 | 7,942,451 | +0.00(+0.00%) |
Mar 11, 2011 | 52.47 | 53.60 | 52.31 | 53.39 | 3,684,665 | +0.95(+1.81%) |
Mar 10, 2011 | 52.91 | 53.21 | 52.30 | 52.44 | 2,911,436 | -0.96(-1.79%) |
Mar 09, 2011 | 53.21 | 53.61 | 53.06 | 53.40 | 3,250,290 | +0.14(+0.26%) |
Mar 08, 2011 | 52.63 | 53.43 | 52.63 | 53.26 | 2,835,234 | +0.64(+1.22%) |
Mar 07, 2011 | 53.04 | 53.41 | 52.39 | 52.62 | 2,809,969 | -0.36(-0.69%) |
Mar 04, 2011 | 53.55 | 53.61 | 52.35 | 52.98 | 3,149,972 | -0.62(-1.15%) |
Mar 03, 2011 | 52.98 | 53.67 | 52.98 | 53.60 | 2,550,745 | +0.88(+1.66%) |
Mar 02, 2011 | 52.62 | 53.00 | 52.33 | 52.72 | 2,455,878 | +0.23(+0.43%) |
Mar 01, 2011 | 52.73 | 53.12 | 52.29 | 52.50 | 2,954,835 | -0.03(-0.05%) |
Feb 28, 2011 | 53.42 | 53.47 | 52.42 | 52.52 | 3,657,038 | -0.63(-1.19%) |
Feb 25, 2011 | 52.88 | 53.27 | 52.44 | 53.15 | 2,987,417 | +0.42(+0.81%) |
Feb 24, 2011 | 52.68 | 53.06 | 52.51 | 52.73 | 2,288,343 | +0.05(+0.10%) |
Feb 23, 2011 | 52.78 | 53.10 | 52.34 | 52.68 | 3,029,196 | -0.03(-0.05%) |
Feb 22, 2011 | 53.45 | 53.52 | 52.57 | 52.70 | 2,751,149 | -1.07(-1.99%) |
Feb 18, 2011 | 53.87 | 53.96 | 53.52 | 53.78 | 2,316,635 | -0.06(-0.11%) |
Feb 17, 2011 | 53.31 | 53.96 | 53.22 | 53.83 | 2,971,728 | +0.41(+0.76%) |
Feb 16, 2011 | 53.50 | 53.55 | 52.94 | 53.43 | 4,991,662 | -0.13(-0.25%) |
Feb 15, 2011 | 53.07 | 53.72 | 52.73 | 53.56 | 2,894,890 | +0.37(+0.69%) |
Feb 14, 2011 | 53.75 | 53.89 | 52.65 | 53.19 | 2,720,670 | -0.51(-0.94%) |
Feb 11, 2011 | 53.62 | 53.85 | 53.33 | 53.70 | 3,976,413 | -0.13(-0.24%) |
Feb 10, 2011 | 53.80 | 54.00 | 53.47 | 53.83 | 2,900,654 | -0.25(-0.46%) |
Feb 09, 2011 | 53.45 | 54.18 | 53.29 | 54.08 | 2,674,413 | +0.57(+1.07%) |
Feb 08, 2011 | 53.56 | 53.80 | 53.33 | 53.51 | 2,824,594 | -0.08(-0.15%) |
Feb 07, 2011 | 53.05 | 53.73 | 52.95 | 53.58 | 5,909,334 | +0.53(+1.00%) |
Feb 04, 2011 | 53.18 | 53.20 | 52.72 | 53.05 | 5,293,092 | -0.01(-0.01%) |
Feb 03, 2011 | 53.25 | 53.53 | 52.84 | 53.06 | 5,737,450 | -0.23(-0.43%) |
Feb 02, 2011 | 52.79 | 53.68 | 52.66 | 53.29 | 2,940,930 | +0.32(+0.60%) |
Feb 01, 2011 | 52.38 | 53.24 | 52.34 | 52.97 | 4,085,720 | +0.65(+1.24%) |
Jan 31, 2011 | 51.85 | 52.34 | 51.66 | 52.32 | 3,447,314 | +0.92(+1.79%) |
Jan 28, 2011 | 52.15 | 52.91 | 51.13 | 51.40 | 6,658,233 | -0.59(-1.14%) |
Jan 27, 2011 | 52.56 | 53.24 | 51.65 | 51.99 | 4,634,948 | +0.47(+0.91%) |
Jan 26, 2011 | 51.89 | 51.93 | 50.96 | 51.53 | 4,314,217 | -0.45(-0.86%) |
Jan 25, 2011 | 51.18 | 52.01 | 51.03 | 51.97 | 4,642,007 | +0.68(+1.33%) |
Jan 24, 2011 | 51.85 | 52.05 | 51.05 | 51.29 | 10,508,166 | -0.78(-1.50%) |
Jan 21, 2011 | 52.42 | 52.69 | 52.01 | 52.07 | 6,437,408 | -0.07(-0.13%) |
Jan 20, 2011 | 50.99 | 52.15 | 50.86 | 52.14 | 7,263,703 | +1.09(+2.14%) |
Jan 19, 2011 | 50.11 | 51.71 | 50.11 | 51.05 | 7,731,965 | +0.74(+1.46%) |
Jan 18, 2011 | 49.32 | 50.54 | 49.30 | 50.31 | 5,764,242 | +1.34(+2.74%) |
Jan 14, 2011 | 48.42 | 49.04 | 48.33 | 48.97 | 3,816,907 | +0.43(+0.89%) |
Jan 13, 2011 | 48.78 | 49.22 | 48.48 | 48.54 | 4,404,004 | -0.26(-0.54%) |
Jan 12, 2011 | 48.73 | 48.87 | 48.50 | 48.80 | 4,427,405 | +0.39(+0.80%) |
Jan 11, 2011 | 48.64 | 48.64 | 48.23 | 48.41 | 7,008,977 | +0.04(+0.08%) |
Jan 10, 2011 | 48.48 | 48.76 | 48.09 | 48.37 | 7,075,400 | -0.03(-0.05%) |
Jan 07, 2011 | 48.11 | 48.57 | 47.82 | 48.40 | 6,315,598 | +0.30(+0.61%) |
Jan 06, 2011 | 47.63 | 48.62 | 47.45 | 48.10 | 9,824,298 | +0.83(+1.75%) |
Jan 05, 2011 | 46.10 | 47.30 | 46.02 | 47.27 | 6,794,342 | +1.06(+2.29%) |
Jan 04, 2011 | 45.89 | 46.42 | 45.82 | 46.22 | 4,110,895 | +0.29(+0.63%) |
Jan 03, 2011 | 46.14 | 46.26 | 45.76 | 45.93 | 3,049,801 | -0.03(-0.06%) |
Dec 31, 2010 | 45.24 | 45.99 | 45.12 | 45.95 | 3,787,492 | +0.80(+1.78%) |
Dec 30, 2010 | 45.56 | 45.70 | 45.12 | 45.15 | 3,523,266 | -0.29(-0.64%) |
Dec 29, 2010 | 45.83 | 45.93 | 45.42 | 45.44 | 2,684,475 | -0.30(-0.65%) |
Dec 28, 2010 | 45.60 | 45.78 | 45.32 | 45.74 | 2,198,439 | +0.18(+0.39%) |
Dec 27, 2010 | 45.35 | 45.62 | 45.23 | 45.56 | 1,993,468 | +0.04(+0.09%) |
Dec 23, 2010 | 45.64 | 45.74 | 45.35 | 45.52 | 3,227,307 | -0.07(-0.14%) |
Dec 22, 2010 | 45.81 | 45.87 | 45.56 | 45.59 | 4,723,454 | -0.30(-0.64%) |
Dec 21, 2010 | 46.04 | 46.14 | 45.68 | 45.88 | 4,183,863 | +0.10(+0.22%) |
Dec 20, 2010 | 45.87 | 46.12 | 45.64 | 45.78 | 3,667,322 | -0.28(-0.60%) |
Dec 17, 2010 | 46.20 | 46.20 | 45.73 | 46.06 | 4,302,851 | -0.20(-0.43%) |
Dec 16, 2010 | 45.95 | 46.29 | 45.55 | 46.26 | 2,711,180 | +0.43(+0.93%) |
Dec 15, 2010 | 45.81 | 46.06 | 45.70 | 45.83 | 2,844,607 | -0.20(-0.43%) |
Dec 14, 2010 | 45.24 | 46.22 | 45.18 | 46.03 | 4,272,817 | +0.92(+2.04%) |
Dec 13, 2010 | 45.26 | 45.37 | 44.95 | 45.11 | 4,314,035 | -0.14(-0.32%) |
Dec 10, 2010 | 44.95 | 45.30 | 44.90 | 45.25 | 4,934,443 | +0.35(+0.78%) |
Dec 09, 2010 | 45.32 | 45.39 | 44.71 | 44.90 | 5,619,007 | -0.28(-0.61%) |
Dec 08, 2010 | 45.60 | 45.90 | 45.18 | 45.18 | 3,888,029 | -0.47(-1.04%) |
Dec 07, 2010 | 45.58 | 45.86 | 45.32 | 45.65 | 3,839,616 | +0.13(+0.29%) |
Dec 06, 2010 | 45.52 | 45.53 | 45.03 | 45.52 | 2,916,625 | +0.05(+0.10%) |
Dec 03, 2010 | 45.66 | 45.99 | 45.03 | 45.47 | 4,211,131 | -0.41(-0.89%) |
Dec 02, 2010 | 45.79 | 46.08 | 45.63 | 45.88 | 4,731,997 | +0.26(+0.58%) |
Dec 01, 2010 | 45.12 | 45.71 | 45.12 | 45.62 | 3,691,478 | +0.89(+2.00%) |
Nov 30, 2010 | 44.50 | 45.01 | 44.49 | 44.72 | 3,625,525 | -0.11(-0.23%) |
Nov 29, 2010 | 44.70 | 44.96 | 44.51 | 44.83 | 3,887,958 | +0.10(+0.22%) |
Nov 26, 2010 | 44.59 | 44.94 | 44.48 | 44.73 | 2,217,152 | -0.23(-0.52%) |
Nov 24, 2010 | 44.63 | 44.96 | 44.96 | 44.96 | 4,263,777 | +0.55(+1.23%) |
Nov 23, 2010 | 44.37 | 44.80 | 44.30 | 44.42 | 3,637,766 | -0.21(-0.47%) |
Nov 22, 2010 | 45.08 | 45.13 | 44.30 | 44.63 | 12,094,066 | -0.51(-1.14%) |
Nov 19, 2010 | 44.96 | 45.34 | 44.93 | 45.14 | 10,972,186 | +0.18(+0.40%) |
Nov 18, 2010 | 44.80 | 45.06 | 44.27 | 44.96 | 12,027,210 | +0.39(+0.88%) |
Nov 17, 2010 | 44.74 | 44.91 | 44.02 | 44.57 | 5,570,256 | -0.08(-0.19%) |
Nov 16, 2010 | 44.96 | 45.18 | 44.28 | 44.65 | 4,193,590 | -0.45(-0.99%) |
Nov 15, 2010 | 45.34 | 45.58 | 45.10 | 45.10 | 3,813,609 | -0.08(-0.17%) |
Nov 12, 2010 | 45.45 | 45.71 | 45.17 | 45.18 | 4,380,087 | -0.40(-0.88%) |
Nov 11, 2010 | 46.31 | 46.32 | 45.45 | 45.58 | 7,468,160 | -1.18(-2.52%) |
Nov 10, 2010 | 47.11 | 47.11 | 46.60 | 46.76 | 3,801,308 | -0.41(-0.87%) |
Nov 09, 2010 | 47.68 | 47.72 | 46.96 | 47.17 | 3,223,761 | -0.48(-1.01%) |
Nov 08, 2010 | 47.70 | 47.84 | 47.45 | 47.65 | 3,263,311 | +0.01(+0.03%) |
Nov 05, 2010 | 46.74 | 47.92 | 46.72 | 47.64 | 5,652,838 | +0.85(+1.82%) |
Nov 04, 2010 | 46.48 | 46.89 | 45.90 | 46.79 | 4,279,763 | +0.67(+1.45%) |
Nov 03, 2010 | 46.66 | 46.77 | 45.77 | 46.12 | 5,138,495 | -0.46(-0.99%) |
Nov 02, 2010 | 46.81 | 47.10 | 46.10 | 46.58 | 3,797,904 | +0.11(+0.24%) |
Nov 01, 2010 | 46.62 | 46.94 | 46.13 | 46.47 | 2,424,451 | +0.12(+0.25%) |
Oct 29, 2010 | 46.04 | 46.50 | 46.00 | 46.35 | 2,400,486 | +0.18(+0.38%) |
Oct 28, 2010 | 46.39 | 46.60 | 45.72 | 46.17 | 2,841,567 | +0.08(+0.18%) |
Oct 27, 2010 | 46.36 | 46.52 | 45.81 | 46.09 | 4,393,990 | -0.34(-0.73%) |
Oct 25, 2010 | 46.99 | 47.26 | 46.34 | 46.43 | 3,826,140 | -0.24(-0.52%) |
Oct 22, 2010 | 46.66 | 46.71 | 46.26 | 46.67 | 3,332,010 | -0.04(-0.08%) |
Oct 21, 2010 | 45.40 | 46.74 | 45.40 | 46.71 | 6,130,388 | +1.31(+2.88%) |
Oct 20, 2010 | 45.15 | 45.49 | 45.08 | 45.40 | 4,502,837 | +0.23(+0.52%) |
Oct 19, 2010 | 44.53 | 45.32 | 44.13 | 45.17 | 9,712,011 | -0.37(-0.81%) |
Oct 18, 2010 | 45.45 | 45.63 | 45.19 | 45.54 | 4,077,493 | +0.01(+0.03%) |
Oct 15, 2010 | 45.97 | 46.09 | 45.28 | 45.52 | 4,270,982 | -0.12(-0.26%) |
Oct 14, 2010 | 46.26 | 46.44 | 45.56 | 45.64 | 3,784,967 | -0.60(-1.29%) |
Oct 13, 2010 | 46.13 | 46.33 | 45.99 | 46.24 | 3,544,298 | +0.37(+0.81%) |
Oct 12, 2010 | 45.95 | 46.01 | 45.23 | 45.87 | 3,210,694 | +0.05(+0.10%) |
Oct 11, 2010 | 45.63 | 45.91 | 45.22 | 45.82 | 3,401,181 | +0.25(+0.54%) |
Oct 08, 2010 | 45.58 | 46.08 | 45.49 | 45.58 | 4,544,065 | -0.34(-0.75%) |
Oct 07, 2010 | 46.15 | 46.27 | 45.67 | 45.92 | 2,764,398 | -0.18(-0.38%) |
Oct 06, 2010 | 45.76 | 46.49 | 45.76 | 46.10 | 5,665,326 | +0.20(+0.42%) |
Oct 05, 2010 | 45.48 | 46.08 | 45.09 | 45.90 | 2,871 | +0.81(+1.80%) |
Oct 04, 2010 | 45.27 | 45.86 | 45.02 | 45.09 | 5,243,230 | -0.17(-0.37%) |
Oct 01, 2010 | 45.26 | 46.52 | 44.86 | 45.26 | 11,587,034 | -1.09(-2.35%) |
Sep 30, 2010 | 46.34 | 47.13 | 46.22 | 46.35 | 5,268,228 | -0.39(-0.84%) |
Sep 29, 2010 | 46.92 | 47.07 | 46.38 | 46.74 | 861 | -0.38(-0.80%) |
Sep 28, 2010 | 47.14 | 47.20 | 46.69 | 47.12 | 784 | +0.06(+0.12%) |
Sep 27, 2010 | 47.62 | 47.75 | 47.05 | 47.06 | 3,623,337 | -0.49(-1.03%) |
Sep 24, 2010 | 46.62 | 47.58 | 46.36 | 47.55 | 4,169,451 | +0.95(+2.04%) |
Sep 23, 2010 | 46.60 | 46.92 | 46.29 | 46.60 | 3,581,538 | -0.08(-0.18%) |
Sep 22, 2010 | 46.39 | 47.01 | 46.30 | 46.68 | 4,130,949 | +0.10(+0.21%) |
Sep 21, 2010 | 45.89 | 46.85 | 45.84 | 46.58 | 4,791,607 | +0.61(+1.33%) |
Sep 20, 2010 | 45.51 | 46.11 | 45.20 | 45.97 | 4,406,197 | +0.62(+1.38%) |
Sep 17, 2010 | 45.35 | 45.60 | 44.71 | 45.35 | 5,795,137 | +0.83(+1.85%) |
Sep 15, 2010 | 44.48 | 44.71 | 44.33 | 44.52 | 3,363,330 | +0.00(+0.00%) |
Sep 14, 2010 | 45.15 | 45.24 | 44.48 | 44.52 | 4,604,160 | -0.63(-1.40%) |
Sep 13, 2010 | 46.21 | 46.28 | 44.91 | 45.15 | 4,130,608 | -0.60(-1.32%) |
Sep 10, 2010 | 45.11 | 45.87 | 44.98 | 45.76 | 3,445,781 | +0.66(+1.46%) |
Sep 09, 2010 | 45.32 | 45.47 | 44.96 | 45.10 | 2,903,670 | +0.33(+0.74%) |
Sep 08, 2010 | 44.76 | 45.25 | 44.61 | 44.77 | 3,100 | -0.47(-1.05%) |
Sep 07, 2010 | 45.94 | 45.97 | 45.18 | 45.24 | 506 | -0.73(-1.60%) |
Sep 03, 2010 | 46.02 | 46.12 | 45.76 | 45.98 | 3,138,868 | +0.26(+0.57%) |
Sep 02, 2010 | 45.37 | 45.72 | 45.28 | 45.72 | 2,104 | +0.25(+0.56%) |
Sep 01, 2010 | 45.57 | 45.93 | 45.37 | 45.47 | 4,963,831 | +0.29(+0.63%) |
Aug 31, 2010 | 45.16 | 45.64 | 45.09 | 45.18 | 11,535 | -0.48(-1.05%) |
Aug 30, 2010 | 45.93 | 46.25 | 45.65 | 45.66 | 3,103,073 | -0.92(-1.97%) |
Aug 27, 2010 | 46.58 | 46.60 | 45.87 | 46.58 | 2,698,066 | +0.47(+1.02%) |
Aug 26, 2010 | 46.24 | 46.61 | 45.97 | 46.11 | 2,068,080 | -0.08(-0.18%) |
Aug 25, 2010 | 45.62 | 46.45 | 45.11 | 46.19 | 3,879,883 | +0.27(+0.59%) |
Aug 24, 2010 | 46.36 | 46.46 | 45.84 | 45.92 | 639 | -0.79(-1.70%) |
Aug 23, 2010 | 47.49 | 47.51 | 46.67 | 46.71 | 3,877,979 | -0.46(-0.98%) |
Aug 20, 2010 | 46.71 | 47.27 | 46.71 | 47.18 | 3,829,246 | +0.08(+0.16%) |
Aug 19, 2010 | 47.26 | 47.51 | 46.83 | 47.10 | 3,460 | -0.37(-0.79%) |
Aug 18, 2010 | 46.73 | 47.63 | 46.59 | 47.47 | 1,138 | +0.80(+1.71%) |
Aug 17, 2010 | 46.66 | 47.29 | 46.38 | 46.67 | 2,516 | +0.31(+0.67%) |
Aug 16, 2010 | 46.67 | 46.67 | 46.09 | 46.36 | 5,241,567 | -0.50(-1.07%) |
Aug 13, 2010 | 46.87 | 47.38 | 46.54 | 46.87 | 3,252,624 | +0.15(+0.33%) |
Aug 12, 2010 | 46.64 | 47.00 | 46.40 | 46.71 | 3,358,758 | -0.41(-0.88%) |
Aug 11, 2010 | 47.76 | 47.82 | 46.89 | 47.12 | 2,944 | -0.99(-2.06%) |
Aug 10, 2010 | 48.25 | 48.50 | 47.45 | 48.12 | 465 | -0.61(-1.24%) |
Aug 09, 2010 | 48.45 | 48.81 | 48.43 | 48.72 | 1,519,600 | +0.34(+0.71%) |
Aug 06, 2010 | 48.38 | 48.38 | 47.82 | 48.38 | 2,053,633 | +0.03(+0.05%) |
Aug 05, 2010 | 48.01 | 48.77 | 47.85 | 48.36 | 4,198,994 | +0.01(+0.01%) |
Aug 04, 2010 | 48.72 | 48.72 | 48.28 | 48.35 | 1,280 | -0.26(-0.54%) |
Aug 03, 2010 | 48.86 | 48.86 | 48.51 | 48.61 | 1,047 | -0.30(-0.62%) |
Aug 02, 2010 | 48.88 | 48.98 | 48.32 | 48.92 | 2,759,932 | +0.48(+1.00%) |
Jul 30, 2010 | 48.43 | 48.62 | 47.86 | 48.43 | 4,169,675 | +0.13(+0.27%) |
Jul 29, 2010 | 48.79 | 48.79 | 47.78 | 48.30 | 980 | -0.19(-0.39%) |
Jul 28, 2010 | 48.49 | 48.77 | 47.85 | 48.49 | 383 | +0.24(+0.49%) |
Jul 27, 2010 | 48.25 | 49.20 | 48.19 | 48.25 | 512 | -0.01(-0.01%) |
Jul 26, 2010 | 47.60 | 48.51 | 47.60 | 48.26 | 4,936,203 | +0.60(+1.26%) |
Jul 23, 2010 | 47.94 | 48.23 | 47.63 | 47.66 | 4,480,128 | -0.19(-0.40%) |
Jul 22, 2010 | 47.96 | 48.21 | 47.55 | 47.85 | 2,505 | +0.38(+0.80%) |
Jul 21, 2010 | 47.87 | 48.07 | 47.14 | 47.47 | 4,831,979 | -0.15(-0.32%) |
Jul 20, 2010 | 47.63 | 47.68 | 46.63 | 47.63 | 4,517,148 | -0.10(-0.20%) |
Jul 19, 2010 | 47.91 | 48.17 | 47.52 | 47.72 | 2,125,776 | +0.08(+0.16%) |
Jul 16, 2010 | 47.65 | 49.04 | 47.58 | 47.65 | 3,041,511 | -1.30(-2.66%) |
Jul 15, 2010 | 48.71 | 49.08 | 48.34 | 48.95 | 3,340,720 | +0.29(+0.60%) |
Jul 14, 2010 | 48.48 | 49.13 | 48.36 | 48.66 | 851 | -0.02(-0.04%) |
Jul 13, 2010 | 48.40 | 48.97 | 48.40 | 48.68 | 1,630 | +0.51(+1.06%) |
Jul 12, 2010 | 48.30 | 48.46 | 47.85 | 48.17 | 2,406,946 | -0.32(-0.66%) |
Jul 09, 2010 | 48.49 | 48.99 | 48.08 | 48.49 | 3,098,212 | -0.59(-1.19%) |
Jul 08, 2010 | 48.71 | 49.12 | 48.48 | 49.08 | 436 | +0.48(+0.98%) |
Jul 07, 2010 | 47.87 | 48.65 | 47.56 | 48.60 | 5,453 | +0.70(+1.45%) |
Jul 06, 2010 | 48.36 | 48.54 | 47.47 | 47.90 | 938 | -0.07(-0.15%) |
Jul 02, 2010 | 47.98 | 48.35 | 47.62 | 47.98 | 2,327,260 | -0.01(-0.03%) |
Jul 01, 2010 | 47.99 | 48.31 | 47.55 | 47.99 | 3,619,001 | -0.03(-0.05%) |
Jun 30, 2010 | 48.34 | 48.67 | 47.92 | 48.01 | 30,998 | -0.27(-0.56%) |
Jun 29, 2010 | 48.28 | 49.84 | 48.09 | 48.28 | 465 | -2.02(-4.01%) |
Jun 25, 2010 | 50.30 | 50.59 | 50.00 | 50.30 | 4,796,918 | -0.05(-0.09%) |
Jun 24, 2010 | 51.20 | 51.57 | 50.27 | 50.35 | 2,681,457 | -1.01(-1.97%) |
Jun 23, 2010 | 51.60 | 51.93 | 51.07 | 51.36 | 3,466,459 | -0.11(-0.21%) |
Jun 22, 2010 | 51.53 | 52.29 | 51.41 | 51.47 | 892 | -0.14(-0.26%) |
Jun 21, 2010 | 52.49 | 52.65 | 51.31 | 51.60 | 3,332,349 | -0.40(-0.77%) |
Jun 18, 2010 | 52.00 | 52.26 | 51.57 | 52.00 | 4,044,311 | -0.17(-0.32%) |
Jun 17, 2010 | 52.18 | 52.49 | 51.55 | 52.17 | 434 | -0.16(-0.31%) |
Jun 16, 2010 | 51.86 | 52.59 | 51.83 | 52.33 | 1,875,532 | +0.23(+0.45%) |
Jun 15, 2010 | 51.68 | 52.13 | 51.53 | 52.10 | 3,361,437 | +0.75(+1.47%) |
Jun 14, 2010 | 51.08 | 51.99 | 51.08 | 51.35 | 3,586,095 | +0.59(+1.17%) |
Jun 11, 2010 | 50.15 | 50.82 | 49.90 | 50.75 | 2,258,716 | +0.18(+0.36%) |
Jun 10, 2010 | 50.25 | 50.80 | 49.96 | 50.57 | 1,441 | +0.73(+1.46%) |
Jun 09, 2010 | 49.65 | 50.62 | 49.63 | 49.84 | 3,500,618 | +0.22(+0.44%) |
Jun 08, 2010 | 49.17 | 49.81 | 48.81 | 49.63 | 3,571,209 | +0.44(+0.89%) |
Jun 07, 2010 | 50.26 | 50.26 | 49.12 | 49.19 | 3,832,284 | -0.69(-1.38%) |
Jun 04, 2010 | 49.88 | 50.76 | 49.73 | 49.88 | 3,542,192 | -1.50(-2.91%) |
Jun 03, 2010 | 51.44 | 51.77 | 51.13 | 51.37 | 2,789,601 | -0.06(-0.11%) |
Jun 02, 2010 | 51.11 | 51.46 | 50.57 | 51.43 | 2,034 | +0.41(+0.80%) |
Jun 01, 2010 | 51.46 | 52.14 | 50.90 | 51.02 | 890 | -0.48(-0.94%) |
May 28, 2010 | 51.51 | 52.04 | 51.38 | 51.51 | 2,960,338 | -0.41(-0.79%) |
May 27, 2010 | 51.95 | 51.95 | 51.31 | 51.92 | 3,861,474 | +0.94(+1.85%) |
May 26, 2010 | 51.75 | 52.03 | 50.97 | 50.98 | 886 | -0.43(-0.83%) |
May 25, 2010 | 50.23 | 51.63 | 49.99 | 51.41 | 6,659,712 | +0.38(+0.75%) |
May 24, 2010 | 51.64 | 51.85 | 50.94 | 51.02 | 3,929,384 | -0.87(-1.68%) |
May 21, 2010 | 48.77 | 51.91 | 48.63 | 51.89 | 9,234,176 | +2.31(+4.66%) |
May 20, 2010 | 49.83 | 50.38 | 49.59 | 49.59 | 469 | -1.89(-3.66%) |
May 19, 2010 | 51.64 | 51.80 | 50.50 | 51.47 | 4,023,870 | -0.32(-0.62%) |
May 18, 2010 | 52.18 | 52.88 | 51.55 | 51.79 | 156 | -0.20(-0.38%) |
May 17, 2010 | 51.77 | 52.24 | 51.27 | 51.99 | 4,065,630 | +0.33(+0.64%) |
May 14, 2010 | 51.66 | 52.53 | 51.22 | 51.66 | 3,780,268 | -1.00(-1.89%) |
May 13, 2010 | 53.36 | 53.66 | 52.47 | 52.65 | 3,412,053 | -0.93(-1.74%) |
May 12, 2010 | 53.38 | 53.72 | 53.04 | 53.59 | 3,806,449 | +0.45(+0.85%) |
May 11, 2010 | 53.63 | 53.68 | 53.09 | 53.13 | 3,786,250 | -0.33(-0.62%) |
May 10, 2010 | 53.07 | 53.47 | 52.84 | 53.47 | 4,159,248 | +1.50(+2.89%) |
May 07, 2010 | 52.64 | 53.24 | 51.50 | 51.96 | 6,425,308 | -1.01(-1.91%) |
May 06, 2010 | 54.03 | 54.82 | 50.35 | 52.97 | 312 | -1.61(-2.95%) |
May 05, 2010 | 54.76 | 54.91 | 54.07 | 54.58 | 3,225,631 | -0.02(-0.04%) |
May 04, 2010 | 55.17 | 55.19 | 54.35 | 54.60 | 1,298 | -0.86(-1.56%) |