Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 59.58 | 59.70 | 59.36 | 59.67 | 19,026 | +0.09(+0.15%) |
Apr 28, 2011 | 59.44 | 59.66 | 59.38 | 59.58 | 21,991 | +0.02(+0.03%) |
Apr 27, 2011 | 59.27 | 59.61 | 59.02 | 59.56 | 35,818 | +0.46(+0.78%) |
Apr 26, 2011 | 58.93 | 59.34 | 58.79 | 59.10 | 13,854 | +0.37(+0.63%) |
Apr 25, 2011 | 58.79 | 58.82 | 58.56 | 58.73 | 12,424 | +0.07(+0.13%) |
Apr 21, 2011 | 58.63 | 58.66 | 58.37 | 58.66 | 28,744 | +0.52(+0.90%) |
Apr 20, 2011 | 57.78 | 58.18 | 57.61 | 58.14 | 25,834 | +1.44(+2.53%) |
Apr 19, 2011 | 56.62 | 56.74 | 56.38 | 56.70 | 13,587 | +0.16(+0.28%) |
Apr 18, 2011 | 56.52 | 56.58 | 55.87 | 56.55 | 35,799 | -0.51(-0.89%) |
Apr 15, 2011 | 57.06 | 57.19 | 56.89 | 57.05 | 12,347 | -0.16(-0.27%) |
Apr 14, 2011 | 57.00 | 57.22 | 56.74 | 57.21 | 16,325 | -0.17(-0.30%) |
Apr 13, 2011 | 57.30 | 57.57 | 57.16 | 57.38 | 20,349 | +0.46(+0.80%) |
Apr 12, 2011 | 57.25 | 57.25 | 56.75 | 56.93 | 211,994 | -0.56(-0.97%) |
Apr 11, 2011 | 57.72 | 57.80 | 57.30 | 57.48 | 32,341 | -0.17(-0.29%) |
Apr 08, 2011 | 58.12 | 58.15 | 57.45 | 57.65 | 12,908 | -0.27(-0.46%) |
Apr 07, 2011 | 57.92 | 58.21 | 57.54 | 57.91 | 19,275 | -0.02(-0.03%) |
Apr 06, 2011 | 58.03 | 58.11 | 57.60 | 57.93 | 20,585 | +0.33(+0.57%) |
Apr 05, 2011 | 57.66 | 57.98 | 57.56 | 57.60 | 41,419 | +0.03(+0.05%) |
Apr 04, 2011 | 57.90 | 57.91 | 57.35 | 57.57 | 21,698 | -0.25(-0.43%) |
Apr 01, 2011 | 58.29 | 58.29 | 57.67 | 57.82 | 27,530 | -0.06(-0.11%) |
Mar 31, 2011 | 57.88 | 58.04 | 57.85 | 57.89 | 68,182 | -0.07(-0.12%) |
Mar 30, 2011 | 58.08 | 58.12 | 57.89 | 57.96 | 10,825 | +0.25(+0.43%) |
Mar 29, 2011 | 57.24 | 57.71 | 57.07 | 57.71 | 26,564 | +0.39(+0.69%) |
Mar 28, 2011 | 57.85 | 57.85 | 57.32 | 57.32 | 13,418 | -0.29(-0.51%) |
Mar 25, 2011 | 57.74 | 57.99 | 57.60 | 57.61 | 62,417 | +0.07(+0.13%) |
Mar 24, 2011 | 56.96 | 57.60 | 56.75 | 57.54 | 50,287 | +0.93(+1.64%) |
Mar 23, 2011 | 56.09 | 56.72 | 55.85 | 56.61 | 108,831 | +0.42(+0.75%) |
Mar 22, 2011 | 56.49 | 56.49 | 56.11 | 56.19 | 18,765 | -0.18(-0.33%) |
Mar 21, 2011 | 56.51 | 56.52 | 56.33 | 56.37 | 35,361 | +1.12(+2.03%) |
Mar 18, 2011 | 55.92 | 55.92 | 55.23 | 55.25 | 62,543 | +0.09(+0.17%) |
Mar 17, 2011 | 55.54 | 55.79 | 55.16 | 55.16 | 36,284 | +0.35(+0.64%) |
Mar 16, 2011 | 55.78 | 56.06 | 54.51 | 54.81 | 98,728 | -1.31(-2.34%) |
Mar 15, 2011 | 55.92 | 56.41 | 55.83 | 56.12 | 78,884 | -0.76(-1.34%) |
Mar 14, 2011 | 56.86 | 57.12 | 56.55 | 56.89 | 108,331 | -0.27(-0.47%) |
Mar 11, 2011 | 56.63 | 57.39 | 56.56 | 57.15 | 72,120 | +0.33(+0.58%) |
Mar 10, 2011 | 57.33 | 57.33 | 56.73 | 56.82 | 108,243 | -1.18(-2.04%) |
Mar 09, 2011 | 58.28 | 58.28 | 57.80 | 58.01 | 19,506 | -0.45(-0.77%) |
Mar 08, 2011 | 58.05 | 58.68 | 57.76 | 58.46 | 15,593 | +0.42(+0.73%) |
Mar 07, 2011 | 59.20 | 59.20 | 57.62 | 58.03 | 61,642 | -0.90(-1.53%) |
Mar 04, 2011 | 59.45 | 59.45 | 58.65 | 58.93 | 202,679 | -0.40(-0.68%) |
Mar 03, 2011 | 58.91 | 59.49 | 58.91 | 59.34 | 128,143 | +1.01(+1.73%) |
Mar 02, 2011 | 58.02 | 58.78 | 58.02 | 58.33 | 17,219 | +0.28(+0.49%) |
Mar 01, 2011 | 59.23 | 59.28 | 57.88 | 58.05 | 127,917 | -0.99(-1.68%) |
Feb 28, 2011 | 59.33 | 59.43 | 58.75 | 59.04 | 21,016 | -0.03(-0.05%) |
Feb 25, 2011 | 58.59 | 59.17 | 58.59 | 59.06 | 39,880 | +0.77(+1.32%) |
Feb 24, 2011 | 58.01 | 58.47 | 57.74 | 58.29 | 113,016 | +0.29(+0.51%) |
Feb 23, 2011 | 58.66 | 58.70 | 57.52 | 58.00 | 36,975 | -0.92(-1.56%) |
Feb 22, 2011 | 59.75 | 59.96 | 58.84 | 58.92 | 93,282 | -1.61(-2.66%) |
Feb 18, 2011 | 60.69 | 60.73 | 60.37 | 60.52 | 131,635 | -0.06(-0.09%) |
Feb 17, 2011 | 60.24 | 60.67 | 60.20 | 60.58 | 17,383 | +0.19(+0.32%) |
Feb 16, 2011 | 60.22 | 60.49 | 60.15 | 60.38 | 39,809 | +0.43(+0.72%) |
Feb 15, 2011 | 60.27 | 60.27 | 59.84 | 59.95 | 27,248 | -0.35(-0.58%) |
Feb 14, 2011 | 60.24 | 60.41 | 60.14 | 60.30 | 30,689 | +0.18(+0.31%) |
Feb 11, 2011 | 59.73 | 60.19 | 59.73 | 60.12 | 70,307 | +0.26(+0.43%) |
Feb 10, 2011 | 59.44 | 59.94 | 59.31 | 59.86 | 38,640 | -0.17(-0.28%) |
Feb 09, 2011 | 59.90 | 60.19 | 59.88 | 60.03 | 38,866 | -0.17(-0.27%) |
Feb 08, 2011 | 60.02 | 60.19 | 59.74 | 60.19 | 80,189 | +0.32(+0.54%) |
Feb 07, 2011 | 59.71 | 60.14 | 59.60 | 59.87 | 51,895 | +0.36(+0.60%) |
Feb 04, 2011 | 59.18 | 59.54 | 59.10 | 59.51 | 36,242 | +0.48(+0.81%) |
Feb 03, 2011 | 58.95 | 59.16 | 58.47 | 59.04 | 27,148 | +0.07(+0.12%) |
Feb 02, 2011 | 58.71 | 59.13 | 58.69 | 58.96 | 13,997 | +0.21(+0.36%) |
Feb 01, 2011 | 58.12 | 58.88 | 58.10 | 58.75 | 63,287 | +1.07(+1.86%) |
Jan 31, 2011 | 57.35 | 57.71 | 57.10 | 57.68 | 24,243 | +0.33(+0.57%) |
Jan 28, 2011 | 58.81 | 58.81 | 57.12 | 57.35 | 58,770 | -1.43(-2.44%) |
Jan 27, 2011 | 58.53 | 58.95 | 58.44 | 58.78 | 57,811 | +0.43(+0.73%) |
Jan 26, 2011 | 58.19 | 58.54 | 58.01 | 58.35 | 70,624 | +0.34(+0.58%) |
Jan 25, 2011 | 57.79 | 58.05 | 57.57 | 58.02 | 24,680 | +0.08(+0.14%) |
Jan 24, 2011 | 57.29 | 57.93 | 57.12 | 57.93 | 24,819 | +0.78(+1.37%) |
Jan 21, 2011 | 57.92 | 57.92 | 57.14 | 57.15 | 24,464 | -0.40(-0.69%) |
Jan 20, 2011 | 57.69 | 57.75 | 56.98 | 57.55 | 76,912 | -0.51(-0.87%) |
Jan 19, 2011 | 58.60 | 58.63 | 57.86 | 58.05 | 53,722 | -0.57(-0.97%) |
Jan 18, 2011 | 58.06 | 58.65 | 57.98 | 58.62 | 65,071 | +0.28(+0.47%) |
Jan 14, 2011 | 57.84 | 58.35 | 57.76 | 58.35 | 25,843 | +0.55(+0.95%) |
Jan 13, 2011 | 57.80 | 57.94 | 57.65 | 57.80 | 28,582 | -0.04(-0.06%) |
Jan 12, 2011 | 57.61 | 57.83 | 57.47 | 57.83 | 37,774 | +0.51(+0.88%) |
Jan 11, 2011 | 57.41 | 57.44 | 57.12 | 57.33 | 27,136 | +0.15(+0.26%) |
Jan 10, 2011 | 56.90 | 57.29 | 56.73 | 57.18 | 61,922 | +0.15(+0.26%) |
Jan 07, 2011 | 57.24 | 57.31 | 56.48 | 57.03 | 37,692 | -0.18(-0.32%) |
Jan 06, 2011 | 56.89 | 57.24 | 56.74 | 57.22 | 56,580 | +0.49(+0.86%) |
Jan 05, 2011 | 56.18 | 56.75 | 56.18 | 56.73 | 58,070 | +0.42(+0.75%) |
Jan 04, 2011 | 56.41 | 56.48 | 55.92 | 56.31 | 160,368 | +0.04(+0.07%) |
Jan 03, 2011 | 56.00 | 56.56 | 55.89 | 56.27 | 43,988 | +0.76(+1.37%) |
Dec 31, 2010 | 55.63 | 55.72 | 55.38 | 55.51 | 21,950 | -0.25(-0.44%) |
Dec 30, 2010 | 55.80 | 55.84 | 55.73 | 55.76 | 11,410 | -0.08(-0.15%) |
Dec 29, 2010 | 55.89 | 55.99 | 55.78 | 55.84 | 83,571 | +0.09(+0.16%) |
Dec 28, 2010 | 55.88 | 55.90 | 55.66 | 55.75 | 107,966 | -0.06(-0.12%) |
Dec 27, 2010 | 55.59 | 55.90 | 55.38 | 55.81 | 10,708 | +0.11(+0.20%) |
Dec 23, 2010 | 55.78 | 55.83 | 55.64 | 55.70 | 26,723 | -0.11(-0.20%) |
Dec 22, 2010 | 55.88 | 55.92 | 55.75 | 55.81 | 78,302 | -0.06(-0.10%) |
Dec 21, 2010 | 55.73 | 55.90 | 55.70 | 55.87 | 49,932 | +0.36(+0.65%) |
Dec 20, 2010 | 55.67 | 55.69 | 55.24 | 55.51 | 62,769 | -0.04(-0.08%) |
Dec 17, 2010 | 55.47 | 55.70 | 55.43 | 55.55 | 43,288 | +0.16(+0.30%) |
Dec 16, 2010 | 55.16 | 55.54 | 55.10 | 55.39 | 37,160 | +0.27(+0.50%) |
Dec 15, 2010 | 55.27 | 55.63 | 55.02 | 55.11 | 37,017 | -0.27(-0.50%) |
Dec 14, 2010 | 55.51 | 55.67 | 55.26 | 55.39 | 66,515 | -0.05(-0.10%) |
Dec 13, 2010 | 55.97 | 55.97 | 55.44 | 55.44 | 30,860 | -0.26(-0.46%) |
Dec 10, 2010 | 55.56 | 55.77 | 55.43 | 55.70 | 99,928 | +0.29(+0.53%) |
Dec 09, 2010 | 55.72 | 55.72 | 55.32 | 55.41 | 41,517 | +0.02(+0.03%) |
Dec 08, 2010 | 55.12 | 55.39 | 54.91 | 55.39 | 14,563 | +0.41(+0.75%) |
Dec 07, 2010 | 55.61 | 55.61 | 54.96 | 54.98 | 422,143 | +0.01(+0.02%) |
Dec 06, 2010 | 54.95 | 55.08 | 54.88 | 54.97 | 99,493 | +0.04(+0.07%) |
Dec 03, 2010 | 54.46 | 54.98 | 54.46 | 54.93 | 21,129 | +0.25(+0.45%) |
Dec 02, 2010 | 54.12 | 54.74 | 54.12 | 54.68 | 13,853 | +0.64(+1.19%) |
Dec 01, 2010 | 53.70 | 54.28 | 53.70 | 54.04 | 9,335 | +1.12(+2.11%) |
Nov 30, 2010 | 53.05 | 53.18 | 52.80 | 52.92 | 24,657 | -0.64(-1.20%) |
Nov 29, 2010 | 53.50 | 53.71 | 53.03 | 53.57 | 72,298 | -0.25(-0.46%) |
Nov 26, 2010 | 53.60 | 54.03 | 53.60 | 53.81 | 64,872 | -0.28(-0.52%) |
Nov 24, 2010 | 53.51 | 54.10 | 54.10 | 54.10 | 24,138 | +1.04(+1.95%) |
Nov 23, 2010 | 53.43 | 53.43 | 52.77 | 53.06 | 30,961 | -0.78(-1.45%) |
Nov 22, 2010 | 53.26 | 53.85 | 53.18 | 53.84 | 33,613 | +0.42(+0.79%) |
Nov 19, 2010 | 53.20 | 53.47 | 53.11 | 53.42 | 26,983 | +0.18(+0.34%) |
Nov 18, 2010 | 52.79 | 53.46 | 52.79 | 53.24 | 19,808 | +0.97(+1.86%) |
Nov 17, 2010 | 52.35 | 52.64 | 52.22 | 52.26 | 33,756 | -0.02(-0.04%) |
Nov 16, 2010 | 52.81 | 52.96 | 52.10 | 52.28 | 133,698 | -0.90(-1.69%) |
Nov 15, 2010 | 53.68 | 53.68 | 53.17 | 53.18 | 70,067 | -0.30(-0.57%) |
Nov 12, 2010 | 53.88 | 54.27 | 53.13 | 53.48 | 15,096 | -0.67(-1.24%) |
Nov 11, 2010 | 53.78 | 54.23 | 53.45 | 54.15 | 40,389 | -0.92(-1.66%) |
Nov 10, 2010 | 54.84 | 55.11 | 54.49 | 55.07 | 35,043 | +0.20(+0.37%) |
Nov 09, 2010 | 55.20 | 55.46 | 54.67 | 54.87 | 87,745 | -0.17(-0.32%) |
Nov 08, 2010 | 54.91 | 55.19 | 54.88 | 55.04 | 20,335 | +0.06(+0.12%) |
Nov 05, 2010 | 54.98 | 55.02 | 54.77 | 54.98 | 75,224 | +0.08(+0.15%) |
Nov 04, 2010 | 54.74 | 55.01 | 54.64 | 54.89 | 34,833 | +0.82(+1.51%) |
Nov 03, 2010 | 53.76 | 54.10 | 53.56 | 54.08 | 36,071 | +0.34(+0.63%) |
Nov 02, 2010 | 53.60 | 53.86 | 53.60 | 53.74 | 43,549 | +0.46(+0.86%) |
Nov 01, 2010 | 53.36 | 53.73 | 53.02 | 53.28 | 32,125 | +0.08(+0.15%) |
Oct 29, 2010 | 53.13 | 53.46 | 53.13 | 53.20 | 49,732 | +0.12(+0.22%) |
Oct 28, 2010 | 53.26 | 53.26 | 52.69 | 53.08 | 27,051 | +0.00(+0.00%) |
Oct 27, 2010 | 52.52 | 53.12 | 52.49 | 53.08 | 29,598 | +0.36(+0.68%) |
Oct 25, 2010 | 52.60 | 53.03 | 52.60 | 52.72 | 34,168 | +0.27(+0.51%) |
Oct 22, 2010 | 52.11 | 52.48 | 52.08 | 52.46 | 44,996 | +0.41(+0.80%) |
Oct 21, 2010 | 52.35 | 52.42 | 51.61 | 52.04 | 192,852 | +0.09(+0.17%) |
Oct 20, 2010 | 51.66 | 52.23 | 51.58 | 51.95 | 25,931 | +0.41(+0.80%) |
Oct 19, 2010 | 51.52 | 52.00 | 51.18 | 51.54 | 35,046 | -0.82(-1.56%) |
Oct 18, 2010 | 52.32 | 52.47 | 52.15 | 52.36 | 22,398 | +0.05(+0.11%) |
Oct 15, 2010 | 51.99 | 52.31 | 51.57 | 52.30 | 31,833 | +0.89(+1.73%) |
Oct 14, 2010 | 51.56 | 51.66 | 51.16 | 51.41 | 20,449 | -0.04(-0.07%) |
Oct 13, 2010 | 51.29 | 51.65 | 51.16 | 51.45 | 38,984 | +0.49(+0.97%) |
Oct 12, 2010 | 50.48 | 51.06 | 50.25 | 50.95 | 16,577 | +0.37(+0.72%) |
Oct 11, 2010 | 50.58 | 50.85 | 50.46 | 50.59 | 144,815 | +0.01(+0.02%) |
Oct 08, 2010 | 50.58 | 50.68 | 49.91 | 50.58 | 50,302 | +0.33(+0.66%) |
Oct 07, 2010 | 50.38 | 50.38 | 49.86 | 50.25 | 68,347 | +0.17(+0.35%) |
Oct 06, 2010 | 50.46 | 50.63 | 49.73 | 50.07 | 15,205 | -0.49(-0.98%) |
Oct 05, 2010 | 49.91 | 50.66 | 49.91 | 50.57 | 19,220 | +1.14(+2.30%) |
Oct 04, 2010 | 49.88 | 49.92 | 49.18 | 49.43 | 21,274 | -0.57(-1.15%) |
Oct 01, 2010 | 50.01 | 50.50 | 49.87 | 50.01 | 37,201 | -0.12(-0.24%) |
Sep 30, 2010 | 50.58 | 50.72 | 49.78 | 50.13 | 114,163 | -0.18(-0.36%) |
Sep 29, 2010 | 50.16 | 50.48 | 50.14 | 50.31 | 25,323 | +0.02(+0.04%) |
Sep 28, 2010 | 50.33 | 50.41 | 49.47 | 50.29 | 65,153 | +0.08(+0.16%) |
Sep 27, 2010 | 50.39 | 50.59 | 50.16 | 50.21 | 23,373 | -0.05(-0.11%) |
Sep 24, 2010 | 49.68 | 50.28 | 49.68 | 50.27 | 36,315 | +1.11(+2.25%) |
Sep 23, 2010 | 48.81 | 49.65 | 48.80 | 49.16 | 146,086 | +0.03(+0.06%) |
Sep 22, 2010 | 49.25 | 49.42 | 48.85 | 49.13 | 60,588 | -0.27(-0.56%) |
Sep 21, 2010 | 49.56 | 49.82 | 49.31 | 49.41 | 63,164 | -0.13(-0.26%) |
Sep 20, 2010 | 48.92 | 49.60 | 48.92 | 49.53 | 29,026 | +0.75(+1.54%) |
Sep 17, 2010 | 48.78 | 48.98 | 48.60 | 48.78 | 15,434 | +0.49(+1.01%) |
Sep 15, 2010 | 48.07 | 48.37 | 47.90 | 48.30 | 11,036 | +0.24(+0.50%) |
Sep 14, 2010 | 47.68 | 48.43 | 47.68 | 48.06 | 21,957 | +0.27(+0.58%) |
Sep 13, 2010 | 47.22 | 47.88 | 47.22 | 47.78 | 17,430 | +1.02(+2.17%) |
Sep 10, 2010 | 46.90 | 46.90 | 46.48 | 46.77 | 16,153 | -0.01(-0.02%) |
Sep 09, 2010 | 47.19 | 47.19 | 46.72 | 46.78 | 49,219 | +0.10(+0.22%) |
Sep 08, 2010 | 46.58 | 46.82 | 46.49 | 46.68 | 21,042 | +0.21(+0.45%) |
Sep 07, 2010 | 46.73 | 46.92 | 46.46 | 46.47 | 18,059 | -0.51(-1.09%) |
Sep 03, 2010 | 46.70 | 46.98 | 46.54 | 46.98 | 19,689 | +0.78(+1.69%) |
Sep 02, 2010 | 45.74 | 46.20 | 45.70 | 46.20 | 9,574 | +0.47(+1.02%) |
Sep 01, 2010 | 45.10 | 45.86 | 45.05 | 45.73 | 48,540 | +1.33(+2.99%) |
Aug 31, 2010 | 44.58 | 44.87 | 44.21 | 44.40 | 49,846 | -0.33(-0.74%) |
Aug 30, 2010 | 45.16 | 45.41 | 44.73 | 44.73 | 17,989 | -0.60(-1.31%) |
Aug 27, 2010 | 45.33 | 45.38 | 44.20 | 45.33 | 91,591 | +0.54(+1.21%) |
Aug 26, 2010 | 45.44 | 45.51 | 44.70 | 44.79 | 98,318 | -0.47(-1.03%) |
Aug 25, 2010 | 44.66 | 45.38 | 44.50 | 45.26 | 114,279 | +0.32(+0.71%) |
Aug 24, 2010 | 45.20 | 45.41 | 44.81 | 44.94 | 51,806 | -0.76(-1.66%) |
Aug 23, 2010 | 46.38 | 46.47 | 45.70 | 45.70 | 125,390 | -0.45(-0.97%) |
Aug 20, 2010 | 46.04 | 46.28 | 45.84 | 46.14 | 212,170 | +0.00(+0.00%) |
Aug 19, 2010 | 46.56 | 46.70 | 45.95 | 46.14 | 30,923 | -0.59(-1.25%) |
Aug 18, 2010 | 46.45 | 47.00 | 46.33 | 46.73 | 24,313 | +0.23(+0.49%) |
Aug 17, 2010 | 46.33 | 46.87 | 46.25 | 46.50 | 47,884 | +0.56(+1.21%) |
Aug 16, 2010 | 45.51 | 46.18 | 45.43 | 45.94 | 25,637 | +0.14(+0.30%) |
Aug 13, 2010 | 45.81 | 46.19 | 45.80 | 45.81 | 25,754 | -0.24(-0.52%) |
Aug 12, 2010 | 45.89 | 46.23 | 45.60 | 46.04 | 55,196 | -0.85(-1.82%) |
Aug 11, 2010 | 47.45 | 47.45 | 46.72 | 46.90 | 106,875 | -1.31(-2.72%) |
Aug 10, 2010 | 48.35 | 48.46 | 47.86 | 48.21 | 372,690 | -0.60(-1.22%) |
Aug 09, 2010 | 48.62 | 48.86 | 48.44 | 48.80 | 69,656 | +0.28(+0.59%) |
Aug 06, 2010 | 48.52 | 48.61 | 47.88 | 48.52 | 28,950 | -0.05(-0.11%) |
Aug 05, 2010 | 48.56 | 48.67 | 48.39 | 48.57 | 26,255 | -0.21(-0.43%) |
Aug 04, 2010 | 48.50 | 48.85 | 48.27 | 48.78 | 82,555 | +0.44(+0.91%) |
Aug 03, 2010 | 48.46 | 48.53 | 48.19 | 48.34 | 17,254 | -0.21(-0.43%) |
Aug 02, 2010 | 48.13 | 48.73 | 48.05 | 48.55 | 27,471 | +0.93(+1.94%) |
Jul 30, 2010 | 47.63 | 47.87 | 47.09 | 47.63 | 39,879 | -0.16(-0.33%) |
Jul 29, 2010 | 48.41 | 48.49 | 47.39 | 47.78 | 90,179 | -0.44(-0.91%) |
Jul 28, 2010 | 48.56 | 48.75 | 48.10 | 48.22 | 22,783 | -0.44(-0.90%) |
Jul 27, 2010 | 48.88 | 49.00 | 48.54 | 48.66 | 56,584 | -0.06(-0.13%) |
Jul 26, 2010 | 48.40 | 48.76 | 48.18 | 48.73 | 57,771 | +0.34(+0.70%) |
Jul 23, 2010 | 47.86 | 48.39 | 47.75 | 48.39 | 58,538 | +0.32(+0.67%) |
Jul 22, 2010 | 47.35 | 48.19 | 47.35 | 48.07 | 96,648 | +1.35(+2.88%) |
Jul 21, 2010 | 47.81 | 47.81 | 46.64 | 46.72 | 35,841 | -0.75(-1.58%) |
Jul 20, 2010 | 46.24 | 47.47 | 45.99 | 47.47 | 97,005 | +0.32(+0.68%) |
Jul 19, 2010 | 46.80 | 47.24 | 46.57 | 47.15 | 45,790 | +0.60(+1.28%) |
Jul 16, 2010 | 46.56 | 47.77 | 46.56 | 46.56 | 323,881 | -1.51(-3.14%) |
Jul 15, 2010 | 47.95 | 48.12 | 47.28 | 48.07 | 47,901 | +0.04(+0.08%) |
Jul 14, 2010 | 47.81 | 48.28 | 47.73 | 48.03 | 37,780 | +0.44(+0.92%) |
Jul 13, 2010 | 47.24 | 47.78 | 46.99 | 47.59 | 86,624 | +0.78(+1.66%) |
Jul 12, 2010 | 46.44 | 47.00 | 46.44 | 46.81 | 55,703 | +0.29(+0.63%) |
Jul 09, 2010 | 46.52 | 46.52 | 46.16 | 46.52 | 286,176 | +0.38(+0.81%) |
Jul 08, 2010 | 46.29 | 46.37 | 45.66 | 46.14 | 35,884 | +0.20(+0.44%) |
Jul 07, 2010 | 44.34 | 45.94 | 44.34 | 45.94 | 44,865 | +1.69(+3.81%) |
Jul 06, 2010 | 44.65 | 45.00 | 43.96 | 44.26 | 31,520 | +0.27(+0.60%) |
Jul 02, 2010 | 43.99 | 44.31 | 43.70 | 43.99 | 60,327 | -0.14(-0.31%) |
Jul 01, 2010 | 44.28 | 44.59 | 43.47 | 44.13 | 168,848 | -0.16(-0.37%) |
Jun 30, 2010 | 44.91 | 45.24 | 44.19 | 44.29 | 74,330 | -0.70(-1.55%) |
Jun 29, 2010 | 46.08 | 46.08 | 44.69 | 44.99 | 105,318 | -1.80(-3.86%) |
Jun 25, 2010 | 46.80 | 47.18 | 46.45 | 46.80 | 70,890 | -0.09(-0.20%) |
Jun 24, 2010 | 47.51 | 47.51 | 46.72 | 46.89 | 27,758 | -0.86(-1.80%) |
Jun 23, 2010 | 48.00 | 48.22 | 47.40 | 47.75 | 121,731 | -0.18(-0.38%) |
Jun 22, 2010 | 48.54 | 48.92 | 47.91 | 47.93 | 108,738 | -0.51(-1.06%) |
Jun 21, 2010 | 49.45 | 49.47 | 48.23 | 48.44 | 142,812 | -0.43(-0.87%) |
Jun 18, 2010 | 48.87 | 49.18 | 48.74 | 48.87 | 32,940 | -0.03(-0.06%) |
Jun 17, 2010 | 48.96 | 48.97 | 48.41 | 48.90 | 29,064 | +0.19(+0.39%) |
Jun 16, 2010 | 48.34 | 48.88 | 48.27 | 48.70 | 56,446 | +0.13(+0.26%) |
Jun 15, 2010 | 47.55 | 48.60 | 47.54 | 48.58 | 54,949 | +1.28(+2.71%) |
Jun 14, 2010 | 47.66 | 48.00 | 47.22 | 47.30 | 81,517 | +0.02(+0.04%) |
Jun 11, 2010 | 46.33 | 47.32 | 46.33 | 47.28 | 99,275 | +0.45(+0.96%) |
Jun 10, 2010 | 46.25 | 46.85 | 46.16 | 46.83 | 33,249 | +1.30(+2.85%) |
Jun 09, 2010 | 46.18 | 46.69 | 45.46 | 45.53 | 38,757 | -0.37(-0.80%) |
Jun 08, 2010 | 45.92 | 46.06 | 45.26 | 45.90 | 45,698 | -0.05(-0.12%) |
Jun 07, 2010 | 46.96 | 47.12 | 45.84 | 45.95 | 30,639 | -0.93(-1.99%) |
Jun 04, 2010 | 46.89 | 48.05 | 46.74 | 46.89 | 29,443 | -1.61(-3.32%) |
Jun 03, 2010 | 48.00 | 48.54 | 47.88 | 48.49 | 24,231 | +0.78(+1.63%) |
Jun 02, 2010 | 47.15 | 47.73 | 46.88 | 47.71 | 15,293 | +0.85(+1.81%) |
Jun 01, 2010 | 47.16 | 47.92 | 46.79 | 46.87 | 61,581 | -0.53(-1.12%) |
May 28, 2010 | 47.40 | 47.98 | 47.10 | 47.40 | 168,741 | -0.41(-0.86%) |
May 27, 2010 | 47.20 | 47.81 | 47.17 | 47.81 | 37,632 | +1.55(+3.36%) |
May 26, 2010 | 46.97 | 47.59 | 46.16 | 46.25 | 198,187 | -0.31(-0.67%) |
May 25, 2010 | 45.50 | 46.64 | 45.12 | 46.57 | 90,200 | -0.06(-0.14%) |
May 24, 2010 | 47.02 | 47.34 | 46.63 | 46.63 | 145,609 | -0.31(-0.66%) |
May 21, 2010 | 45.64 | 47.24 | 45.44 | 46.94 | 110,748 | +0.44(+0.94%) |
May 20, 2010 | 46.47 | 47.37 | 46.36 | 46.50 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.37 | 48.73 | 47.67 | 48.27 | 210,008 | -0.17(-0.36%) |
May 18, 2010 | 49.71 | 49.71 | 48.31 | 48.44 | 229,863 | -0.80(-1.63%) |
May 17, 2010 | 49.30 | 49.38 | 48.29 | 49.24 | 54,712 | -0.03(-0.06%) |
May 14, 2010 | 49.27 | 49.81 | 48.59 | 49.27 | 58,132 | -1.01(-2.00%) |
May 13, 2010 | 50.72 | 51.22 | 50.12 | 50.28 | 194,221 | -0.61(-1.20%) |
May 12, 2010 | 49.91 | 50.95 | 49.91 | 50.89 | 58,320 | +1.23(+2.47%) |
May 11, 2010 | 50.23 | 50.49 | 49.66 | 49.66 | 193,047 | -0.28(-0.57%) |
May 10, 2010 | 49.69 | 49.97 | 49.56 | 49.95 | 65,983 | +2.37(+4.98%) |
May 07, 2010 | 48.28 | 48.88 | 46.52 | 47.58 | 250,740 | -1.23(-2.51%) |
May 06, 2010 | 50.09 | 50.52 | 0.0001 | 48.81 | 227,064 | -1.54(-3.05%) |
May 05, 2010 | 50.44 | 50.74 | 50.03 | 50.34 | 179,930 | -0.29(-0.58%) |
May 04, 2010 | 51.65 | 51.65 | 50.36 | 50.63 | 79,994 | -1.60(-3.06%) |