Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.18 | 36.25 | 36.07 | 36.15 | 23,532 | -0.09(-0.25%) |
Apr 28, 2011 | 36.31 | 36.43 | 36.08 | 36.24 | 20,994 | -0.25(-0.69%) |
Apr 27, 2011 | 37.06 | 37.26 | 36.42 | 36.49 | 50,981 | -0.67(-1.80%) |
Apr 26, 2011 | 37.34 | 37.39 | 37.15 | 37.16 | 21,195 | -0.32(-0.85%) |
Apr 25, 2011 | 37.40 | 37.67 | 37.40 | 37.48 | 24,619 | -0.17(-0.44%) |
Apr 21, 2011 | 37.57 | 37.72 | 37.46 | 37.65 | 19,930 | -0.34(-0.91%) |
Apr 20, 2011 | 37.83 | 38.14 | 37.76 | 37.99 | 28,070 | -0.89(-2.29%) |
Apr 19, 2011 | 39.27 | 39.27 | 38.87 | 38.88 | 14,521 | -0.89(-2.24%) |
Apr 18, 2011 | 39.08 | 40.00 | 39.00 | 39.77 | 26,278 | +1.30(+3.38%) |
Apr 15, 2011 | 38.50 | 38.59 | 38.32 | 38.47 | 5,518 | +0.36(+0.94%) |
Apr 14, 2011 | 38.51 | 38.51 | 38.08 | 38.11 | 8,789 | -0.28(-0.73%) |
Apr 13, 2011 | 38.14 | 38.54 | 38.14 | 38.39 | 19,925 | +0.16(+0.42%) |
Apr 12, 2011 | 38.02 | 38.35 | 37.94 | 38.23 | 15,214 | -0.18(-0.47%) |
Apr 11, 2011 | 38.37 | 38.51 | 38.27 | 38.41 | 21,844 | +0.10(+0.26%) |
Apr 08, 2011 | 38.46 | 38.53 | 38.31 | 38.31 | 45,347 | -0.85(-2.17%) |
Apr 07, 2011 | 39.30 | 39.40 | 39.12 | 39.16 | 42,880 | +0.21(+0.54%) |
Apr 06, 2011 | 39.17 | 39.25 | 38.88 | 38.95 | 39,997 | -0.62(-1.57%) |
Apr 05, 2011 | 39.90 | 39.97 | 39.48 | 39.57 | 7,608 | -0.08(-0.20%) |
Apr 04, 2011 | 39.47 | 39.74 | 39.44 | 39.65 | 16,825 | +0.05(+0.13%) |
Apr 01, 2011 | 40.12 | 40.51 | 39.45 | 39.60 | 94,967 | -0.14(-0.35%) |
Mar 31, 2011 | 39.93 | 39.93 | 39.69 | 39.74 | 39,635 | -0.41(-1.02%) |
Mar 30, 2011 | 40.46 | 40.57 | 40.05 | 40.15 | 37,845 | -0.17(-0.42%) |
Mar 29, 2011 | 40.54 | 40.58 | 40.29 | 40.32 | 37,632 | -0.04(-0.10%) |
Mar 28, 2011 | 40.52 | 40.53 | 40.27 | 40.36 | 18,916 | -0.13(-0.32%) |
Mar 25, 2011 | 40.19 | 40.55 | 40.00 | 40.49 | 26,320 | +0.61(+1.52%) |
Mar 24, 2011 | 40.24 | 41.36 | 39.58 | 39.88 | 34,639 | -0.43(-1.06%) |
Mar 23, 2011 | 40.28 | 40.32 | 40.00 | 40.31 | 37,628 | +0.61(+1.54%) |
Mar 22, 2011 | 39.54 | 39.88 | 39.54 | 39.70 | 19,922 | +0.04(+0.10%) |
Mar 21, 2011 | 39.83 | 39.87 | 39.54 | 39.66 | 59,138 | -0.32(-0.80%) |
Mar 18, 2011 | 40.09 | 40.22 | 39.90 | 39.98 | 28,289 | -0.84(-2.06%) |
Mar 17, 2011 | 40.87 | 41.05 | 40.75 | 40.82 | 17,236 | -0.73(-1.76%) |
Mar 16, 2011 | 41.43 | 41.76 | 41.30 | 41.55 | 36,410 | +0.61(+1.49%) |
Mar 15, 2011 | 41.06 | 41.18 | 40.90 | 40.94 | 71,636 | -0.01(-0.02%) |
Mar 14, 2011 | 41.20 | 41.23 | 40.94 | 40.95 | 41,730 | -0.69(-1.66%) |
Mar 11, 2011 | 42.40 | 42.40 | 41.61 | 41.64 | 32,402 | -0.66(-1.56%) |
Mar 10, 2011 | 42.18 | 42.36 | 42.07 | 42.30 | 50,463 | +0.72(+1.73%) |
Mar 09, 2011 | 41.60 | 41.70 | 41.48 | 41.58 | 10,100 | -0.04(-0.10%) |
Mar 08, 2011 | 41.76 | 41.80 | 41.50 | 41.62 | 15,347 | +0.50(+1.22%) |
Mar 07, 2011 | 40.97 | 41.30 | 40.90 | 41.12 | 56,094 | +0.08(+0.19%) |
Mar 04, 2011 | 41.14 | 41.20 | 40.90 | 41.04 | 47,606 | -0.17(-0.42%) |
Mar 03, 2011 | 41.42 | 41.48 | 41.19 | 41.21 | 63,836 | -0.68(-1.61%) |
Mar 02, 2011 | 41.99 | 41.99 | 41.74 | 41.89 | 18,992 | -0.60(-1.41%) |
Mar 01, 2011 | 42.04 | 42.49 | 41.95 | 42.49 | 19,950 | +0.27(+0.64%) |
Feb 28, 2011 | 42.02 | 42.36 | 41.97 | 42.22 | 18,853 | -0.41(-0.96%) |
Feb 25, 2011 | 42.58 | 42.75 | 42.51 | 42.63 | 13,713 | +0.39(+0.92%) |
Feb 24, 2011 | 42.28 | 42.45 | 42.21 | 42.24 | 17,449 | -0.34(-0.80%) |
Feb 23, 2011 | 42.85 | 42.85 | 42.41 | 42.58 | 86,100 | -0.62(-1.44%) |
Feb 22, 2011 | 42.96 | 43.36 | 42.91 | 43.20 | 22,855 | +0.22(+0.51%) |
Feb 18, 2011 | 43.50 | 43.54 | 42.95 | 42.98 | 17,055 | -0.54(-1.24%) |
Feb 17, 2011 | 43.65 | 43.70 | 43.52 | 43.52 | 8,291 | -0.32(-0.73%) |
Feb 16, 2011 | 44.45 | 44.45 | 43.71 | 43.84 | 20,419 | -0.56(-1.26%) |
Feb 15, 2011 | 44.09 | 44.40 | 44.04 | 44.40 | 79,548 | +0.03(+0.07%) |
Feb 14, 2011 | 44.52 | 44.54 | 44.33 | 44.37 | 9,279 | +0.46(+1.05%) |
Feb 11, 2011 | 44.07 | 44.29 | 43.90 | 43.91 | 8,970 | +0.27(+0.62%) |
Feb 10, 2011 | 43.49 | 43.75 | 43.37 | 43.64 | 10,248 | +0.81(+1.89%) |
Feb 09, 2011 | 43.10 | 43.18 | 42.80 | 42.83 | 19,262 | -0.55(-1.27%) |
Feb 08, 2011 | 43.52 | 43.52 | 43.08 | 43.38 | 8,196 | -0.26(-0.59%) |
Feb 07, 2011 | 44.00 | 44.19 | 43.64 | 43.64 | 22,148 | -0.02(-0.05%) |
Feb 04, 2011 | 43.83 | 43.98 | 43.65 | 43.66 | 50,579 | +0.31(+0.72%) |
Feb 03, 2011 | 43.16 | 43.50 | 43.16 | 43.35 | 15,021 | +0.99(+2.33%) |
Feb 02, 2011 | 42.51 | 42.52 | 42.21 | 42.36 | 13,247 | +0.15(+0.36%) |
Feb 01, 2011 | 42.63 | 42.80 | 42.12 | 42.21 | 123,764 | -0.93(-2.15%) |
Jan 31, 2011 | 43.12 | 43.30 | 42.81 | 43.14 | 20,799 | -0.57(-1.31%) |
Jan 28, 2011 | 43.05 | 43.81 | 42.89 | 43.71 | 70,564 | +0.86(+2.01%) |
Jan 27, 2011 | 42.80 | 43.17 | 42.75 | 42.85 | 22,952 | -0.25(-0.58%) |
Jan 26, 2011 | 43.14 | 43.38 | 43.03 | 43.10 | 17,109 | -0.08(-0.18%) |
Jan 25, 2011 | 43.65 | 43.73 | 43.12 | 43.18 | 37,325 | -0.17(-0.40%) |
Jan 24, 2011 | 43.80 | 43.80 | 43.12 | 43.35 | 128,706 | -0.34(-0.78%) |
Jan 21, 2011 | 44.04 | 44.13 | 43.58 | 43.69 | 136,804 | -0.86(-1.93%) |
Jan 20, 2011 | 44.72 | 45.09 | 44.48 | 44.55 | 70,188 | -0.05(-0.11%) |
Jan 19, 2011 | 44.34 | 44.72 | 44.31 | 44.60 | 58,130 | -0.67(-1.49%) |
Jan 18, 2011 | 45.03 | 45.38 | 44.62 | 45.27 | 136,114 | -0.12(-0.28%) |
Jan 14, 2011 | 45.52 | 45.70 | 45.18 | 45.40 | 84,202 | -0.11(-0.25%) |
Jan 13, 2011 | 45.78 | 45.85 | 45.30 | 45.51 | 49,450 | -1.60(-3.39%) |
Jan 12, 2011 | 47.83 | 47.95 | 47.01 | 47.11 | 55,868 | -1.15(-2.38%) |
Jan 11, 2011 | 48.51 | 48.75 | 48.18 | 48.26 | 37,110 | -0.21(-0.43%) |
Jan 10, 2011 | 48.63 | 48.80 | 48.39 | 48.47 | 72,400 | -0.25(-0.50%) |
Jan 07, 2011 | 48.36 | 48.83 | 48.01 | 48.72 | 723,130 | +0.58(+1.19%) |
Jan 06, 2011 | 47.26 | 48.20 | 47.22 | 48.14 | 119,408 | +1.20(+2.55%) |
Jan 05, 2011 | 47.14 | 47.22 | 46.77 | 46.95 | 116,535 | +1.01(+2.19%) |
Jan 04, 2011 | 45.21 | 46.05 | 45.16 | 45.94 | 110,002 | +0.37(+0.82%) |
Jan 03, 2011 | 45.80 | 45.89 | 45.32 | 45.57 | 21,128 | -0.07(-0.15%) |
Dec 31, 2010 | 45.50 | 45.75 | 45.15 | 45.64 | 34,323 | -0.41(-0.90%) |
Dec 30, 2010 | 46.07 | 46.28 | 45.92 | 46.05 | 30,127 | -0.48(-1.03%) |
Dec 29, 2010 | 47.26 | 47.28 | 46.37 | 46.53 | 50,575 | -0.83(-1.75%) |
Dec 28, 2010 | 46.53 | 47.47 | 46.53 | 47.36 | 16,463 | +0.29(+0.62%) |
Dec 27, 2010 | 47.14 | 47.25 | 47.01 | 47.07 | 8,250 | -0.20(-0.42%) |
Dec 23, 2010 | 47.90 | 47.90 | 47.19 | 47.27 | 27,768 | -0.29(-0.61%) |
Dec 22, 2010 | 47.48 | 47.65 | 47.47 | 47.56 | 27,081 | +0.01(+0.02%) |
Dec 21, 2010 | 46.97 | 47.67 | 46.97 | 47.55 | 39,725 | +0.24(+0.51%) |
Dec 20, 2010 | 47.10 | 47.53 | 47.00 | 47.31 | 19,252 | +0.34(+0.72%) |
Dec 17, 2010 | 46.65 | 47.20 | 46.52 | 46.97 | 58,741 | +0.49(+1.06%) |
Dec 16, 2010 | 46.58 | 46.86 | 46.39 | 46.48 | 32,465 | -0.12(-0.26%) |
Dec 15, 2010 | 45.74 | 46.66 | 45.60 | 46.59 | 72,287 | +1.08(+2.37%) |
Dec 14, 2010 | 45.47 | 45.57 | 45.03 | 45.52 | 60,929 | +0.02(+0.03%) |
Dec 13, 2010 | 46.12 | 46.12 | 45.15 | 45.50 | 110,405 | -1.10(-2.37%) |
Dec 10, 2010 | 46.76 | 46.78 | 46.30 | 46.60 | 159,186 | +0.08(+0.18%) |
Dec 09, 2010 | 46.64 | 47.03 | 46.46 | 46.52 | 34,603 | +0.11(+0.25%) |
Dec 08, 2010 | 46.64 | 46.84 | 46.32 | 46.41 | 63,538 | +0.10(+0.23%) |
Dec 07, 2010 | 45.40 | 46.32 | 45.40 | 46.30 | 45,075 | +0.36(+0.79%) |
Dec 06, 2010 | 46.25 | 46.31 | 45.82 | 45.94 | 45,620 | +0.69(+1.52%) |
Dec 03, 2010 | 45.76 | 45.88 | 45.23 | 45.25 | 70,174 | -1.44(-3.08%) |
Dec 02, 2010 | 47.51 | 47.51 | 46.46 | 46.69 | 55,807 | -0.57(-1.21%) |
Dec 01, 2010 | 47.60 | 47.96 | 46.91 | 47.26 | 314,319 | -1.24(-2.56%) |
Nov 30, 2010 | 48.59 | 48.70 | 48.00 | 48.50 | 145,297 | +1.00(+2.11%) |
Nov 29, 2010 | 47.52 | 47.85 | 47.43 | 47.50 | 93,083 | +0.84(+1.80%) |
Nov 26, 2010 | 46.63 | 46.73 | 46.43 | 46.66 | 45,184 | +0.65(+1.41%) |
Nov 24, 2010 | 45.63 | 46.01 | 46.01 | 46.01 | 49,819 | +0.37(+0.81%) |
Nov 23, 2010 | 44.95 | 45.70 | 44.95 | 45.64 | 59,396 | +1.57(+3.56%) |
Nov 22, 2010 | 43.83 | 44.31 | 43.75 | 44.07 | 27,600 | +0.52(+1.20%) |
Nov 19, 2010 | 43.77 | 43.95 | 43.55 | 43.55 | 27,796 | -0.40(-0.91%) |
Nov 18, 2010 | 44.13 | 44.24 | 43.90 | 43.95 | 51,476 | -0.74(-1.66%) |
Nov 17, 2010 | 44.80 | 44.80 | 44.48 | 44.69 | 40,980 | -0.27(-0.60%) |
Nov 16, 2010 | 44.25 | 45.17 | 44.10 | 44.96 | 73,997 | +0.50(+1.12%) |
Nov 15, 2010 | 43.91 | 44.46 | 43.70 | 44.46 | 41,051 | +0.88(+2.02%) |
Nov 12, 2010 | 43.20 | 43.82 | 43.14 | 43.58 | 38,913 | -0.28(-0.64%) |
Nov 11, 2010 | 43.55 | 44.01 | 43.40 | 43.86 | 44,098 | +0.73(+1.70%) |
Nov 10, 2010 | 43.11 | 43.76 | 42.99 | 43.12 | 63,399 | +0.02(+0.06%) |
Nov 09, 2010 | 42.16 | 43.12 | 42.00 | 43.10 | 38,645 | +0.87(+2.06%) |
Nov 08, 2010 | 42.20 | 42.40 | 41.98 | 42.23 | 40,762 | +0.74(+1.78%) |
Nov 05, 2010 | 41.29 | 41.58 | 40.99 | 41.49 | 22,364 | +1.02(+2.51%) |
Nov 04, 2010 | 40.29 | 40.60 | 40.03 | 40.48 | 79,156 | -0.57(-1.40%) |
Nov 03, 2010 | 41.57 | 41.80 | 40.24 | 41.05 | 85,488 | -0.62(-1.49%) |
Nov 02, 2010 | 41.70 | 41.76 | 41.51 | 41.67 | 32,406 | -0.88(-2.07%) |
Nov 01, 2010 | 42.29 | 42.64 | 42.18 | 42.55 | 25,311 | +0.30(+0.71%) |
Oct 29, 2010 | 42.54 | 42.56 | 42.25 | 42.25 | 30,174 | +0.07(+0.17%) |
Oct 28, 2010 | 42.53 | 42.61 | 42.18 | 42.18 | 30,905 | -1.14(-2.63%) |
Oct 27, 2010 | 42.99 | 43.45 | 42.93 | 43.32 | 69,573 | +1.32(+3.14%) |
Oct 25, 2010 | 41.62 | 42.05 | 41.58 | 42.00 | 19,908 | -0.20(-0.47%) |
Oct 22, 2010 | 42.15 | 42.46 | 42.15 | 42.20 | 3,090 | -0.15(-0.35%) |
Oct 21, 2010 | 41.85 | 42.40 | 41.68 | 42.35 | 15,793 | +0.15(+0.36%) |
Oct 20, 2010 | 42.96 | 43.00 | 41.94 | 42.20 | 50,497 | -1.35(-3.10%) |
Oct 19, 2010 | 43.05 | 43.78 | 42.96 | 43.55 | 70,059 | +1.65(+3.94%) |
Oct 18, 2010 | 42.44 | 42.44 | 41.88 | 41.90 | 33,971 | -0.19(-0.45%) |
Oct 15, 2010 | 41.48 | 42.29 | 41.33 | 42.09 | 21,097 | +0.64(+1.54%) |
Oct 14, 2010 | 41.66 | 41.71 | 41.34 | 41.45 | 53,966 | -0.71(-1.68%) |
Oct 13, 2010 | 42.30 | 42.47 | 42.01 | 42.16 | 37,345 | -0.30(-0.70%) |
Oct 12, 2010 | 42.98 | 43.22 | 42.42 | 42.46 | 40,109 | -0.24(-0.56%) |
Oct 11, 2010 | 42.25 | 42.79 | 42.25 | 42.70 | 10,220 | +0.40(+0.95%) |
Oct 08, 2010 | 42.30 | 42.67 | 42.25 | 42.30 | 82,873 | -0.27(-0.63%) |
Oct 07, 2010 | 42.07 | 42.80 | 41.99 | 42.57 | 76,430 | +0.21(+0.50%) |
Oct 06, 2010 | 42.98 | 42.98 | 42.18 | 42.36 | 44,130 | -0.70(-1.63%) |
Oct 05, 2010 | 43.31 | 43.31 | 42.79 | 43.06 | 86,307 | -0.95(-2.16%) |
Oct 04, 2010 | 43.86 | 44.06 | 43.82 | 44.01 | 106,239 | +0.69(+1.59%) |
Oct 01, 2010 | 43.32 | 43.68 | 43.32 | 43.32 | 52,703 | -1.03(-2.32%) |
Sep 30, 2010 | 44.14 | 44.69 | 44.13 | 44.35 | 45,292 | +0.02(+0.05%) |
Sep 29, 2010 | 44.65 | 44.72 | 44.28 | 44.33 | 56,334 | -0.32(-0.72%) |
Sep 28, 2010 | 45.34 | 45.66 | 44.60 | 44.65 | 52,405 | -0.72(-1.59%) |
Sep 27, 2010 | 45.29 | 45.55 | 45.27 | 45.37 | 30,784 | +0.14(+0.31%) |
Sep 24, 2010 | 45.65 | 45.65 | 45.22 | 45.23 | 87,020 | -1.19(-2.56%) |
Sep 23, 2010 | 45.86 | 46.46 | 45.86 | 46.42 | 56,988 | +0.42(+0.91%) |
Sep 22, 2010 | 45.83 | 46.24 | 45.67 | 46.00 | 49,010 | -1.08(-2.29%) |
Sep 21, 2010 | 47.94 | 48.15 | 46.67 | 47.08 | 49,475 | -1.41(-2.91%) |
Sep 20, 2010 | 48.52 | 48.58 | 48.23 | 48.49 | 6,686 | -0.10(-0.20%) |
Sep 17, 2010 | 48.59 | 48.59 | 48.20 | 48.59 | 8,231 | -0.25(-0.51%) |
Sep 15, 2010 | 48.96 | 49.10 | 48.71 | 48.84 | 13,274 | +0.07(+0.14%) |
Sep 14, 2010 | 49.97 | 49.97 | 48.62 | 48.77 | 63,318 | -1.15(-2.30%) |
Sep 13, 2010 | 50.33 | 51.32 | 49.78 | 49.92 | 32,163 | -1.37(-2.67%) |
Sep 10, 2010 | 51.22 | 51.44 | 51.02 | 51.29 | 3,867 | -0.02(-0.04%) |
Sep 09, 2010 | 50.85 | 51.44 | 50.85 | 51.31 | 6,878 | +0.10(+0.20%) |
Sep 08, 2010 | 51.25 | 51.25 | 50.85 | 51.21 | 25,394 | -0.19(-0.37%) |
Sep 07, 2010 | 50.94 | 51.41 | 50.77 | 51.40 | 24,514 | +1.62(+3.25%) |
Sep 03, 2010 | 50.06 | 50.29 | 49.76 | 49.78 | 17,892 | -0.60(-1.19%) |
Sep 02, 2010 | 50.30 | 50.51 | 50.29 | 50.38 | 69,202 | -0.14(-0.27%) |
Sep 01, 2010 | 50.35 | 50.62 | 50.17 | 50.52 | 9,786 | -1.10(-2.14%) |
Aug 31, 2010 | 51.11 | 51.62 | 51.11 | 51.62 | 2,584 | -0.04(-0.08%) |
Aug 30, 2010 | 51.45 | 51.70 | 51.30 | 51.66 | 3,279 | +0.53(+1.04%) |
Aug 27, 2010 | 51.13 | 51.66 | 50.78 | 51.13 | 35,962 | -0.04(-0.08%) |
Aug 26, 2010 | 51.29 | 51.48 | 50.86 | 51.17 | 45,783 | -0.66(-1.27%) |
Aug 25, 2010 | 51.75 | 52.00 | 51.21 | 51.83 | 49,331 | +0.27(+0.51%) |
Aug 24, 2010 | 51.96 | 52.12 | 51.28 | 51.56 | 45,862 | -0.18(-0.34%) |
Aug 23, 2010 | 51.86 | 51.95 | 51.27 | 51.74 | 32,953 | +0.39(+0.76%) |
Aug 20, 2010 | 51.46 | 51.70 | 51.31 | 51.35 | 61,805 | +0.88(+1.74%) |
Aug 19, 2010 | 50.04 | 50.69 | 49.95 | 50.47 | 21,750 | +0.39(+0.78%) |
Aug 18, 2010 | 49.78 | 50.19 | 49.78 | 50.08 | 14,413 | +0.15(+0.30%) |
Aug 17, 2010 | 49.81 | 50.21 | 49.81 | 49.93 | 19,265 | -0.57(-1.13%) |
Aug 16, 2010 | 50.50 | 50.61 | 50.09 | 50.50 | 22,300 | -0.49(-0.96%) |
Aug 13, 2010 | 50.99 | 51.00 | 50.40 | 50.99 | 26,759 | +0.55(+1.09%) |
Aug 12, 2010 | 50.46 | 50.48 | 50.13 | 50.44 | 20,548 | +0.41(+0.82%) |
Aug 11, 2010 | 49.51 | 50.25 | 49.30 | 50.03 | 95,971 | +2.18(+4.55%) |
Aug 10, 2010 | 48.27 | 48.54 | 47.52 | 47.85 | 26,216 | +0.32(+0.68%) |
Aug 09, 2010 | 47.08 | 47.60 | 47.08 | 47.53 | 17,183 | +0.53(+1.12%) |
Aug 06, 2010 | 47.00 | 47.27 | 46.73 | 47.00 | 39,815 | -0.87(-1.82%) |
Aug 05, 2010 | 47.89 | 48.16 | 47.81 | 47.87 | 9,959 | -0.16(-0.33%) |
Aug 04, 2010 | 47.61 | 48.21 | 47.61 | 48.03 | 49,350 | +0.51(+1.07%) |
Aug 03, 2010 | 47.63 | 47.84 | 47.45 | 47.52 | 31,937 | -0.48(-1.00%) |
Aug 02, 2010 | 48.40 | 48.40 | 47.73 | 48.00 | 54,441 | -0.89(-1.82%) |
Jul 30, 2010 | 48.89 | 49.24 | 48.66 | 48.89 | 25,224 | +0.33(+0.68%) |
Jul 29, 2010 | 48.54 | 48.74 | 48.41 | 48.56 | 46,810 | -0.83(-1.68%) |
Jul 28, 2010 | 49.30 | 49.39 | 48.97 | 49.39 | 5,115 | +0.20(+0.41%) |
Jul 27, 2010 | 49.24 | 49.56 | 48.96 | 49.19 | 64,848 | -0.05(-0.10%) |
Jul 26, 2010 | 49.65 | 49.76 | 49.18 | 49.24 | 30,329 | -0.62(-1.24%) |
Jul 23, 2010 | 50.60 | 50.79 | 49.80 | 49.86 | 51,420 | -0.25(-0.49%) |
Jul 22, 2010 | 50.55 | 50.55 | 49.44 | 50.11 | 30,947 | -1.02(-2.00%) |
Jul 21, 2010 | 50.74 | 51.31 | 50.55 | 51.13 | 52,976 | +0.96(+1.91%) |
Jul 20, 2010 | 50.24 | 50.31 | 49.87 | 50.17 | 40,684 | +0.43(+0.86%) |
Jul 19, 2010 | 49.56 | 49.93 | 49.31 | 49.74 | 63,802 | -0.18(-0.36%) |
Jul 16, 2010 | 49.92 | 50.00 | 49.41 | 49.92 | 58,741 | +0.13(+0.26%) |
Jul 15, 2010 | 50.36 | 50.42 | 49.73 | 49.79 | 67,653 | -1.58(-3.08%) |
Jul 14, 2010 | 51.63 | 51.66 | 50.77 | 51.37 | 24,402 | -0.23(-0.45%) |
Jul 13, 2010 | 52.49 | 52.49 | 51.40 | 51.60 | 52,832 | -1.01(-1.92%) |
Jul 12, 2010 | 52.75 | 52.95 | 52.53 | 52.61 | 27,463 | +0.39(+0.75%) |
Jul 09, 2010 | 52.22 | 52.34 | 52.10 | 52.22 | 23,479 | +0.50(+0.97%) |
Jul 08, 2010 | 52.07 | 52.14 | 51.48 | 51.72 | 51,901 | -0.44(-0.84%) |
Jul 07, 2010 | 52.42 | 52.58 | 51.98 | 52.16 | 55,686 | -0.13(-0.25%) |
Jul 06, 2010 | 52.40 | 52.80 | 51.89 | 52.29 | 95,800 | -0.55(-1.04%) |
Jul 02, 2010 | 52.84 | 53.01 | 52.39 | 52.84 | 67,536 | -0.40(-0.76%) |
Jul 01, 2010 | 54.71 | 54.71 | 53.12 | 53.24 | 120,028 | -2.59(-4.63%) |
Jun 30, 2010 | 56.11 | 56.11 | 55.23 | 55.83 | 26,024 | -0.29(-0.52%) |
Jun 29, 2010 | 56.15 | 56.68 | 55.99 | 56.12 | 33,966 | +1.38(+2.52%) |
Jun 25, 2010 | 54.74 | 55.79 | 54.68 | 54.74 | 34,056 | -0.31(-0.56%) |
Jun 24, 2010 | 55.86 | 55.86 | 54.70 | 55.05 | 16,492 | -0.44(-0.79%) |
Jun 23, 2010 | 55.73 | 58.01 | 55.00 | 55.49 | 81,452 | -0.15(-0.27%) |
Jun 22, 2010 | 55.36 | 55.81 | 55.21 | 55.64 | 75,345 | +0.31(+0.57%) |
Jun 21, 2010 | 54.49 | 55.39 | 54.15 | 55.33 | 69,747 | +0.62(+1.14%) |
Jun 18, 2010 | 54.70 | 54.80 | 54.40 | 54.70 | 21,991 | +0.25(+0.46%) |
Jun 17, 2010 | 54.72 | 54.97 | 54.25 | 54.45 | 37,265 | -0.77(-1.39%) |
Jun 16, 2010 | 54.90 | 55.46 | 54.57 | 55.22 | 59,474 | +0.56(+1.02%) |
Jun 15, 2010 | 55.36 | 55.78 | 54.54 | 54.66 | 700 | -1.37(-2.45%) |
Jun 14, 2010 | 55.97 | 56.19 | 55.27 | 56.03 | 142,437 | -1.43(-2.49%) |
Jun 11, 2010 | 57.23 | 57.79 | 56.60 | 57.46 | 126,138 | +0.58(+1.02%) |
Jun 10, 2010 | 57.64 | 57.64 | 56.66 | 56.88 | 111,860 | -1.71(-2.92%) |
Jun 09, 2010 | 57.99 | 58.63 | 57.50 | 58.59 | 135,543 | -0.24(-0.41%) |
Jun 08, 2010 | 59.30 | 59.30 | 58.01 | 58.83 | 74,113 | -0.37(-0.62%) |
Jun 07, 2010 | 59.00 | 59.24 | 58.55 | 59.20 | 86,201 | +0.63(+1.08%) |
Jun 04, 2010 | 58.57 | 58.70 | 57.01 | 58.57 | 122,290 | +1.72(+3.02%) |
Jun 03, 2010 | 55.82 | 56.97 | 55.82 | 56.85 | 42,974 | +0.89(+1.60%) |
Jun 02, 2010 | 56.52 | 56.56 | 55.82 | 55.96 | 22,481 | -0.26(-0.46%) |
Jun 01, 2010 | 56.71 | 56.73 | 55.00 | 56.22 | 109,469 | +0.57(+1.02%) |
May 28, 2010 | 55.65 | 55.75 | 54.79 | 55.65 | 49,397 | +0.76(+1.38%) |
May 27, 2010 | 56.48 | 56.65 | 54.51 | 54.89 | 82,636 | -1.90(-3.35%) |
May 26, 2010 | 55.72 | 56.80 | 55.62 | 56.79 | 225 | +1.54(+2.79%) |
May 25, 2010 | 55.68 | 56.50 | 55.25 | 55.25 | 161,707 | +0.46(+0.84%) |
May 24, 2010 | 54.60 | 55.00 | 54.40 | 54.79 | 150,134 | +1.71(+3.22%) |
May 21, 2010 | 53.47 | 53.67 | 52.90 | 53.08 | 380,192 | -0.87(-1.61%) |
May 20, 2010 | 55.23 | 55.39 | 53.00 | 53.95 | 300 | -1.02(-1.86%) |
May 19, 2010 | 56.00 | 56.50 | 54.70 | 54.97 | 248,490 | -1.64(-2.90%) |
May 18, 2010 | 54.48 | 56.91 | 54.48 | 56.61 | 1,100 | +1.54(+2.79%) |
May 17, 2010 | 55.42 | 55.98 | 54.70 | 55.07 | 309,900 | -0.03(-0.05%) |
May 14, 2010 | 55.10 | 55.23 | 53.97 | 55.10 | 334,899 | +1.49(+2.78%) |
May 13, 2010 | 53.58 | 53.82 | 53.24 | 53.61 | 157,021 | +0.62(+1.17%) |
May 12, 2010 | 52.71 | 53.07 | 52.25 | 52.99 | 118,446 | +0.46(+0.88%) |
May 11, 2010 | 52.37 | 52.55 | 51.95 | 52.53 | 143,577 | +0.84(+1.62%) |
May 10, 2010 | 51.00 | 51.91 | 50.82 | 51.69 | 238,368 | -0.25(-0.48%) |
May 07, 2010 | 52.33 | 53.14 | 51.61 | 51.94 | 243,210 | -0.89(-1.68%) |
May 06, 2010 | 52.47 | 58.33 | 51.76 | 52.83 | 254,979 | +1.58(+3.08%) |
May 05, 2010 | 51.30 | 51.61 | 50.82 | 51.25 | 484,330 | +1.19(+2.38%) |
May 04, 2010 | 49.61 | 50.10 | 49.47 | 50.06 | 96,011 | +1.40(+2.88%) |