Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.18 | 46.22 | 45.95 | 46.14 | 39,180 | +0.08(+0.17%) |
May 23, 2011 | 46.09 | 46.17 | 46.03 | 46.07 | 63,486 | +0.07(+0.15%) |
May 20, 2011 | 45.85 | 46.00 | 45.75 | 46.00 | 35,453 | +0.09(+0.21%) |
May 19, 2011 | 45.64 | 45.96 | 45.56 | 45.90 | 33,972 | -0.04(-0.10%) |
May 18, 2011 | 46.20 | 46.31 | 45.93 | 45.95 | 70,422 | -0.28(-0.61%) |
May 17, 2011 | 46.00 | 46.26 | 46.00 | 46.23 | 98,811 | +0.25(+0.54%) |
May 16, 2011 | 45.64 | 45.99 | 45.64 | 45.98 | 48,575 | +0.28(+0.61%) |
May 13, 2011 | 45.55 | 45.87 | 45.55 | 45.70 | 34,519 | +0.36(+0.80%) |
May 12, 2011 | 45.54 | 45.64 | 45.23 | 45.34 | 67,636 | -0.25(-0.56%) |
May 11, 2011 | 45.35 | 45.68 | 45.34 | 45.60 | 25,258 | +0.15(+0.32%) |
May 10, 2011 | 45.45 | 45.61 | 45.38 | 45.45 | 77,415 | -0.20(-0.45%) |
May 09, 2011 | 45.50 | 45.73 | 45.50 | 45.65 | 48,695 | +0.02(+0.04%) |
May 06, 2011 | 45.49 | 45.82 | 45.43 | 45.63 | 111,028 | -0.12(-0.26%) |
May 05, 2011 | 45.53 | 45.80 | 45.47 | 45.75 | 54,252 | +0.28(+0.62%) |
May 04, 2011 | 45.24 | 45.47 | 45.24 | 45.47 | 49,630 | +0.29(+0.64%) |
May 03, 2011 | 45.13 | 45.21 | 45.05 | 45.18 | 69,859 | +0.12(+0.27%) |
May 02, 2011 | 45.09 | 45.09 | 45.06 | 45.06 | 39,548 | +0.03(+0.07%) |
Apr 29, 2011 | 44.91 | 45.04 | 44.82 | 45.03 | 27,118 | +0.12(+0.26%) |
Apr 28, 2011 | 44.63 | 44.91 | 44.63 | 44.91 | 38,138 | +0.22(+0.49%) |
Apr 27, 2011 | 44.68 | 44.80 | 44.61 | 44.70 | 29,513 | -0.25(-0.56%) |
Apr 26, 2011 | 44.62 | 44.95 | 44.62 | 44.95 | 39,583 | +0.43(+0.96%) |
Apr 25, 2011 | 44.45 | 44.57 | 44.45 | 44.52 | 64,188 | +0.09(+0.20%) |
Apr 21, 2011 | 44.35 | 44.58 | 44.30 | 44.43 | 48,028 | +0.04(+0.09%) |
Apr 20, 2011 | 44.48 | 44.60 | 44.39 | 44.39 | 49,882 | -0.17(-0.38%) |
Apr 19, 2011 | 44.43 | 44.68 | 44.43 | 44.56 | 40,465 | +0.14(+0.31%) |
Apr 18, 2011 | 44.01 | 44.45 | 43.92 | 44.42 | 78,852 | +0.05(+0.11%) |
Apr 15, 2011 | 44.19 | 44.39 | 44.16 | 44.37 | 56,532 | +0.50(+1.13%) |
Apr 14, 2011 | 43.99 | 44.03 | 43.86 | 43.88 | 53,852 | -0.06(-0.13%) |
Apr 13, 2011 | 43.56 | 43.94 | 43.56 | 43.94 | 34,799 | +0.26(+0.61%) |
Apr 12, 2011 | 43.65 | 43.86 | 43.61 | 43.67 | 26,379 | +0.26(+0.61%) |
Apr 11, 2011 | 43.33 | 43.54 | 43.32 | 43.41 | 29,803 | -0.01(-0.01%) |
Apr 08, 2011 | 43.41 | 43.55 | 43.41 | 43.41 | 48,624 | -0.05(-0.10%) |
Apr 07, 2011 | 43.63 | 43.69 | 43.43 | 43.46 | 34,099 | -0.24(-0.54%) |
Apr 06, 2011 | 44.03 | 44.05 | 43.67 | 43.69 | 42,980 | -0.43(-0.97%) |
Apr 05, 2011 | 43.99 | 44.16 | 43.96 | 44.12 | 19,925 | +0.01(+0.01%) |
Apr 04, 2011 | 44.00 | 44.22 | 44.00 | 44.12 | 30,540 | +0.03(+0.08%) |
Apr 01, 2011 | 43.81 | 44.08 | 43.69 | 44.08 | 21,348 | +0.27(+0.61%) |
Mar 31, 2011 | 44.02 | 44.05 | 43.75 | 43.81 | 63,245 | -0.21(-0.47%) |
Mar 30, 2011 | 43.70 | 44.03 | 43.66 | 44.02 | 51,553 | +0.29(+0.65%) |
Mar 29, 2011 | 43.83 | 43.98 | 43.69 | 43.74 | 112,990 | -0.18(-0.42%) |
Mar 28, 2011 | 43.81 | 44.03 | 43.81 | 43.92 | 44,708 | +0.01(+0.01%) |
Mar 25, 2011 | 44.08 | 44.17 | 43.85 | 43.91 | 41,972 | -0.11(-0.24%) |
Mar 24, 2011 | 44.10 | 44.14 | 43.97 | 44.02 | 45,044 | -0.13(-0.30%) |
Mar 23, 2011 | 44.43 | 44.49 | 44.14 | 44.16 | 53,799 | -0.10(-0.22%) |
Mar 22, 2011 | 44.06 | 44.25 | 44.05 | 44.25 | 42,762 | +0.07(+0.15%) |
Mar 21, 2011 | 44.08 | 44.27 | 44.08 | 44.18 | 23,112 | -0.12(-0.28%) |
Mar 18, 2011 | 44.19 | 44.34 | 44.03 | 44.31 | 34,889 | +0.03(+0.08%) |
Mar 17, 2011 | 44.29 | 44.35 | 44.10 | 44.27 | 40,736 | -0.18(-0.41%) |
Mar 16, 2011 | 44.30 | 44.81 | 44.20 | 44.46 | 49,536 | +0.43(+0.98%) |
Mar 15, 2011 | 44.09 | 44.11 | 43.94 | 44.03 | 39,381 | +0.13(+0.29%) |
Mar 14, 2011 | 43.81 | 43.97 | 43.76 | 43.90 | 73,196 | +0.07(+0.17%) |
Mar 11, 2011 | 43.94 | 44.01 | 43.74 | 43.82 | 33,807 | -0.11(-0.24%) |
Mar 10, 2011 | 43.64 | 43.97 | 43.27 | 43.93 | 366,244 | +0.42(+0.97%) |
Mar 09, 2011 | 43.37 | 43.70 | 43.34 | 43.51 | 47,927 | +0.25(+0.57%) |
Mar 08, 2011 | 43.30 | 43.42 | 43.22 | 43.26 | 27,423 | -0.18(-0.43%) |
Mar 07, 2011 | 43.39 | 43.63 | 43.32 | 43.45 | 32,090 | -0.14(-0.32%) |
Mar 04, 2011 | 43.33 | 43.66 | 43.33 | 43.59 | 33,990 | +0.23(+0.53%) |
Mar 03, 2011 | 43.43 | 43.52 | 43.25 | 43.36 | 38,133 | -0.37(-0.85%) |
Mar 02, 2011 | 43.91 | 43.95 | 43.71 | 43.73 | 266,168 | -0.27(-0.61%) |
Mar 01, 2011 | 43.79 | 44.06 | 43.60 | 44.00 | 37,848 | +0.02(+0.04%) |
Feb 28, 2011 | 43.94 | 44.03 | 43.87 | 43.98 | 17,744 | +0.09(+0.22%) |
Feb 25, 2011 | 43.77 | 43.88 | 43.66 | 43.88 | 59,752 | +0.23(+0.54%) |
Feb 24, 2011 | 43.54 | 43.78 | 43.54 | 43.65 | 134,479 | +0.26(+0.59%) |
Feb 23, 2011 | 43.48 | 43.56 | 43.29 | 43.39 | 93,406 | -0.01(-0.01%) |
Feb 22, 2011 | 43.09 | 43.42 | 43.05 | 43.40 | 62,381 | +0.44(+1.03%) |
Feb 18, 2011 | 42.85 | 42.98 | 42.75 | 42.96 | 34,725 | -0.11(-0.25%) |
Feb 17, 2011 | 43.07 | 43.15 | 42.99 | 43.06 | 30,037 | +0.10(+0.23%) |
Feb 16, 2011 | 42.95 | 43.16 | 42.91 | 42.96 | 44,756 | +0.00(+0.00%) |
Feb 15, 2011 | 42.84 | 42.97 | 42.77 | 42.96 | 29,913 | +0.06(+0.14%) |
Feb 14, 2011 | 42.74 | 43.00 | 42.72 | 42.90 | 53,074 | +0.05(+0.12%) |
Feb 11, 2011 | 42.66 | 42.85 | 42.60 | 42.85 | 74,763 | +0.45(+1.05%) |
Feb 10, 2011 | 42.58 | 42.65 | 42.41 | 42.41 | 23,594 | -0.45(-1.05%) |
Feb 09, 2011 | 42.67 | 42.96 | 42.42 | 42.86 | 44,045 | +0.35(+0.83%) |
Feb 08, 2011 | 42.73 | 42.89 | 42.46 | 42.50 | 37,650 | -0.29(-0.67%) |
Feb 07, 2011 | 42.47 | 42.79 | 42.47 | 42.79 | 124,425 | +0.17(+0.39%) |
Feb 04, 2011 | 42.82 | 42.86 | 42.56 | 42.62 | 90,764 | -0.30(-0.69%) |
Feb 03, 2011 | 42.87 | 43.16 | 42.87 | 42.92 | 28,564 | -0.16(-0.38%) |
Feb 02, 2011 | 43.25 | 43.38 | 42.96 | 43.08 | 41,107 | -0.03(-0.07%) |
Feb 01, 2011 | 43.15 | 43.27 | 42.99 | 43.11 | 51,970 | -0.23(-0.54%) |
Jan 31, 2011 | 43.40 | 43.52 | 43.24 | 43.35 | 26,809 | -0.20(-0.46%) |
Jan 28, 2011 | 43.11 | 43.62 | 43.11 | 43.55 | 46,657 | +0.18(+0.42%) |
Jan 27, 2011 | 43.25 | 43.44 | 43.11 | 43.36 | 56,034 | +0.11(+0.26%) |
Jan 26, 2011 | 43.68 | 43.68 | 43.16 | 43.25 | 18,387 | -0.42(-0.96%) |
Jan 25, 2011 | 43.41 | 43.81 | 43.25 | 43.67 | 43,528 | +0.31(+0.70%) |
Jan 24, 2011 | 43.54 | 43.54 | 43.35 | 43.36 | 24,003 | +0.02(+0.04%) |
Jan 21, 2011 | 43.02 | 43.36 | 43.02 | 43.35 | 32,457 | +0.29(+0.68%) |
Jan 20, 2011 | 43.25 | 43.31 | 42.92 | 43.05 | 28,695 | -0.45(-1.03%) |
Jan 19, 2011 | 43.32 | 43.56 | 43.32 | 43.50 | 46,055 | +0.17(+0.40%) |
Jan 18, 2011 | 43.27 | 43.42 | 43.06 | 43.33 | 53,304 | -0.16(-0.36%) |
Jan 14, 2011 | 43.79 | 43.86 | 43.49 | 43.49 | 50,973 | -0.31(-0.71%) |
Jan 13, 2011 | 43.41 | 43.85 | 43.34 | 43.80 | 28,440 | +0.36(+0.83%) |
Jan 12, 2011 | 43.44 | 43.64 | 43.34 | 43.44 | 30,159 | -0.13(-0.29%) |
Jan 11, 2011 | 43.71 | 43.71 | 43.39 | 43.56 | 26,048 | -0.13(-0.31%) |
Jan 10, 2011 | 43.59 | 43.74 | 43.46 | 43.70 | 64,216 | +0.11(+0.26%) |
Jan 07, 2011 | 43.26 | 43.71 | 43.17 | 43.59 | 42,992 | +0.21(+0.49%) |
Jan 06, 2011 | 43.26 | 43.46 | 43.20 | 43.37 | 39,086 | +0.10(+0.23%) |
Jan 05, 2011 | 43.58 | 43.61 | 43.13 | 43.27 | 56,333 | -0.59(-1.36%) |
Jan 04, 2011 | 43.82 | 44.00 | 43.70 | 43.87 | 42,560 | -0.12(-0.27%) |
Jan 03, 2011 | 43.61 | 44.11 | 43.61 | 43.99 | 95,495 | +0.04(+0.10%) |
Dec 31, 2010 | 43.84 | 44.22 | 43.79 | 43.94 | 34,010 | +0.30(+0.69%) |
Dec 30, 2010 | 43.59 | 43.67 | 43.39 | 43.64 | 120,712 | -0.10(-0.23%) |
Dec 29, 2010 | 43.07 | 43.80 | 43.02 | 43.74 | 49,623 | +0.72(+1.68%) |
Dec 28, 2010 | 43.70 | 43.70 | 42.92 | 43.02 | 49,891 | -0.65(-1.49%) |
Dec 27, 2010 | 43.42 | 43.67 | 43.18 | 43.67 | 150,331 | +0.20(+0.45%) |
Dec 23, 2010 | 43.47 | 43.49 | 43.23 | 43.47 | 683,553 | -0.01(-0.01%) |
Dec 22, 2010 | 43.46 | 43.56 | 43.32 | 43.48 | 210,970 | -0.07(-0.15%) |
Dec 21, 2010 | 43.34 | 43.54 | 43.14 | 43.54 | 50,088 | +0.18(+0.40%) |
Dec 20, 2010 | 43.60 | 43.70 | 43.19 | 43.37 | 175,786 | +0.03(+0.06%) |
Dec 17, 2010 | 42.87 | 43.53 | 42.85 | 43.34 | 125,993 | +0.58(+1.35%) |
Dec 16, 2010 | 42.38 | 42.76 | 42.34 | 42.76 | 78,157 | +0.29(+0.69%) |
Dec 15, 2010 | 42.84 | 42.96 | 42.29 | 42.47 | 147,871 | -0.29(-0.68%) |
Dec 14, 2010 | 42.96 | 43.21 | 42.64 | 42.76 | 277,771 | -0.61(-1.42%) |
Dec 13, 2010 | 43.16 | 43.54 | 43.05 | 43.38 | 60,910 | +0.08(+0.19%) |
Dec 10, 2010 | 43.39 | 43.52 | 43.26 | 43.30 | 46,843 | -0.23(-0.53%) |
Dec 09, 2010 | 43.44 | 43.71 | 43.20 | 43.53 | 130,415 | +0.26(+0.60%) |
Dec 08, 2010 | 43.59 | 43.59 | 42.82 | 43.27 | 132,182 | -0.34(-0.79%) |
Dec 07, 2010 | 43.85 | 43.96 | 43.26 | 43.61 | 234,551 | -0.70(-1.58%) |
Dec 06, 2010 | 43.89 | 44.31 | 43.89 | 44.31 | 82,494 | +0.50(+1.15%) |
Dec 03, 2010 | 44.33 | 44.33 | 43.76 | 43.81 | 123,960 | -0.24(-0.55%) |
Dec 02, 2010 | 44.07 | 44.37 | 44.00 | 44.05 | 122,857 | -0.13(-0.29%) |
Dec 01, 2010 | 44.23 | 44.50 | 44.08 | 44.17 | 103,036 | -0.52(-1.17%) |
Nov 30, 2010 | 45.00 | 45.05 | 44.70 | 44.70 | 162,138 | +0.13(+0.28%) |
Nov 29, 2010 | 44.60 | 44.68 | 44.39 | 44.57 | 60,811 | +0.14(+0.31%) |
Nov 26, 2010 | 44.28 | 44.45 | 44.21 | 44.43 | 15,120 | +0.39(+0.89%) |
Nov 24, 2010 | 44.45 | 44.04 | 44.04 | 44.04 | 114,106 | -0.63(-1.41%) |
Nov 23, 2010 | 44.76 | 44.83 | 44.59 | 44.67 | 37,760 | +0.13(+0.29%) |
Nov 22, 2010 | 44.56 | 44.72 | 44.33 | 44.54 | 51,222 | +0.26(+0.58%) |
Nov 19, 2010 | 44.18 | 44.35 | 44.14 | 44.28 | 40,914 | +0.19(+0.42%) |
Nov 18, 2010 | 44.06 | 44.10 | 43.76 | 44.10 | 35,293 | +0.04(+0.09%) |
Nov 17, 2010 | 44.21 | 44.43 | 43.99 | 44.06 | 97,318 | -0.12(-0.27%) |
Nov 16, 2010 | 43.78 | 44.22 | 43.43 | 44.18 | 107,062 | +0.13(+0.29%) |
Nov 15, 2010 | 44.05 | 44.11 | 43.45 | 44.05 | 133,693 | -0.12(-0.27%) |
Nov 12, 2010 | 44.51 | 44.54 | 44.17 | 44.17 | 67,013 | -0.34(-0.76%) |
Nov 11, 2010 | 44.52 | 44.59 | 44.40 | 44.51 | 43,371 | +0.01(+0.03%) |
Nov 10, 2010 | 44.48 | 44.62 | 43.98 | 44.50 | 295,635 | -0.01(-0.02%) |
Nov 09, 2010 | 45.29 | 45.29 | 44.47 | 44.51 | 301,129 | -0.67(-1.49%) |
Nov 08, 2010 | 45.30 | 45.43 | 45.08 | 45.18 | 89,144 | +0.05(+0.11%) |
Nov 05, 2010 | 45.25 | 45.46 | 45.13 | 45.13 | 126,605 | -0.60(-1.31%) |
Nov 04, 2010 | 45.63 | 45.83 | 45.37 | 45.73 | 225,199 | +0.44(+0.97%) |
Nov 03, 2010 | 46.10 | 46.30 | 45.05 | 45.30 | 468,069 | -0.56(-1.22%) |
Nov 02, 2010 | 45.59 | 45.88 | 45.59 | 45.85 | 59,152 | +0.42(+0.93%) |
Nov 01, 2010 | 45.91 | 45.91 | 45.35 | 45.43 | 438,108 | -0.01(-0.03%) |
Oct 29, 2010 | 45.30 | 45.54 | 45.30 | 45.45 | 53,542 | +0.22(+0.49%) |
Oct 28, 2010 | 45.19 | 45.37 | 45.16 | 45.23 | 160,058 | +0.09(+0.19%) |
Oct 27, 2010 | 45.33 | 45.34 | 45.08 | 45.14 | 53,801 | -0.81(-1.75%) |
Oct 25, 2010 | 45.98 | 46.11 | 45.88 | 45.94 | 100,561 | +0.27(+0.60%) |
Oct 22, 2010 | 45.54 | 45.74 | 45.44 | 45.67 | 69,660 | +0.11(+0.24%) |
Oct 21, 2010 | 45.98 | 45.98 | 45.50 | 45.56 | 62,618 | -0.28(-0.62%) |
Oct 20, 2010 | 45.62 | 46.05 | 45.62 | 45.85 | 96,388 | +0.09(+0.19%) |
Oct 19, 2010 | 45.52 | 45.90 | 45.41 | 45.76 | 47,142 | +0.12(+0.27%) |
Oct 18, 2010 | 45.63 | 45.70 | 45.49 | 45.63 | 104,520 | +0.42(+0.94%) |
Oct 15, 2010 | 45.51 | 45.51 | 45.07 | 45.21 | 172,004 | -0.47(-1.02%) |
Oct 14, 2010 | 46.38 | 46.48 | 45.68 | 45.68 | 174,888 | -0.55(-1.19%) |
Oct 13, 2010 | 46.08 | 46.31 | 45.94 | 46.23 | 109,409 | -0.08(-0.17%) |
Oct 12, 2010 | 46.69 | 46.73 | 46.31 | 46.31 | 45,136 | -0.23(-0.49%) |
Oct 11, 2010 | 46.43 | 46.58 | 46.43 | 46.54 | 50,040 | +0.09(+0.20%) |
Oct 08, 2010 | 46.44 | 46.93 | 46.44 | 46.44 | 222,975 | -0.26(-0.55%) |
Oct 07, 2010 | 46.91 | 46.91 | 46.67 | 46.70 | 363,409 | -0.19(-0.39%) |
Oct 06, 2010 | 46.77 | 47.05 | 46.70 | 46.89 | 217,816 | +0.50(+1.08%) |
Oct 05, 2010 | 46.59 | 46.59 | 46.27 | 46.38 | 108,509 | -0.14(-0.29%) |
Oct 04, 2010 | 46.41 | 46.54 | 46.32 | 46.52 | 48,004 | +0.25(+0.54%) |
Oct 01, 2010 | 46.27 | 46.53 | 46.12 | 46.27 | 1,607,004 | -0.31(-0.67%) |
Sep 30, 2010 | 46.61 | 46.64 | 46.19 | 46.58 | 82,346 | -0.07(-0.15%) |
Sep 29, 2010 | 46.72 | 46.85 | 46.50 | 46.65 | 62,724 | -0.03(-0.06%) |
Sep 28, 2010 | 46.54 | 46.89 | 46.52 | 46.68 | 57,279 | +0.22(+0.48%) |
Sep 27, 2010 | 46.24 | 46.55 | 46.24 | 46.46 | 88,171 | +0.55(+1.19%) |
Sep 24, 2010 | 46.08 | 46.11 | 45.89 | 45.91 | 46,200 | -0.38(-0.83%) |
Sep 23, 2010 | 46.50 | 46.51 | 46.11 | 46.30 | 33,412 | +0.08(+0.18%) |
Sep 22, 2010 | 46.29 | 46.35 | 46.05 | 46.22 | 97,723 | +0.28(+0.60%) |
Sep 21, 2010 | 45.59 | 46.12 | 45.52 | 45.94 | 69,329 | +0.47(+1.03%) |
Sep 20, 2010 | 45.48 | 45.54 | 45.37 | 45.47 | 108,507 | +0.17(+0.38%) |
Sep 17, 2010 | 45.30 | 45.47 | 45.20 | 45.30 | 103,404 | -0.27(-0.60%) |
Sep 15, 2010 | 45.75 | 45.88 | 45.52 | 45.57 | 63,100 | -0.44(-0.96%) |
Sep 14, 2010 | 45.71 | 46.01 | 45.71 | 46.01 | 27,919 | +0.35(+0.76%) |
Sep 13, 2010 | 45.39 | 45.74 | 45.34 | 45.67 | 110,048 | +0.15(+0.32%) |
Sep 10, 2010 | 45.37 | 45.59 | 45.35 | 45.52 | 52,076 | -0.08(-0.17%) |
Sep 09, 2010 | 45.98 | 45.98 | 45.55 | 45.60 | 60,857 | -0.63(-1.37%) |
Sep 08, 2010 | 46.37 | 46.39 | 46.12 | 46.23 | 50,667 | -0.23(-0.50%) |
Sep 07, 2010 | 46.20 | 46.49 | 46.12 | 46.46 | 104,804 | +0.72(+1.58%) |
Sep 03, 2010 | 45.44 | 45.83 | 45.44 | 45.74 | 145,846 | -0.38(-0.83%) |
Sep 02, 2010 | 46.21 | 46.25 | 45.95 | 46.13 | 127,783 | -0.44(-0.94%) |
Sep 01, 2010 | 46.73 | 46.91 | 46.26 | 46.57 | 113,524 | -0.71(-1.49%) |
Aug 31, 2010 | 47.32 | 47.32 | 46.98 | 47.27 | 295,799 | +0.42(+0.89%) |
Aug 30, 2010 | 46.57 | 46.89 | 46.40 | 46.86 | 56,565 | +0.57(+1.23%) |
Aug 27, 2010 | 46.29 | 47.52 | 46.18 | 46.29 | 126,031 | -1.00(-2.12%) |
Aug 26, 2010 | 46.89 | 47.36 | 46.89 | 47.29 | 48,336 | +0.31(+0.66%) |
Aug 25, 2010 | 47.58 | 47.59 | 46.92 | 46.98 | 105,984 | -0.23(-0.49%) |
Aug 24, 2010 | 46.96 | 47.26 | 46.83 | 47.22 | 51,628 | +0.55(+1.17%) |
Aug 23, 2010 | 46.43 | 46.69 | 46.31 | 46.67 | 51,122 | +0.04(+0.09%) |
Aug 20, 2010 | 46.81 | 46.93 | 46.52 | 46.63 | 79,102 | -0.13(-0.28%) |
Aug 19, 2010 | 46.37 | 46.92 | 46.28 | 46.76 | 108,475 | +0.48(+1.04%) |
Aug 18, 2010 | 46.45 | 46.59 | 46.23 | 46.28 | 93,648 | +0.07(+0.15%) |
Aug 17, 2010 | 46.38 | 46.38 | 46.03 | 46.21 | 145,607 | -0.14(-0.29%) |
Aug 16, 2010 | 46.22 | 46.36 | 46.05 | 46.34 | 133,117 | +0.75(+1.63%) |
Aug 13, 2010 | 45.59 | 45.62 | 45.11 | 45.59 | 102,693 | +0.52(+1.15%) |
Aug 12, 2010 | 45.27 | 45.30 | 45.02 | 45.08 | 121,503 | -0.08(-0.17%) |
Aug 11, 2010 | 44.91 | 45.19 | 44.83 | 45.15 | 58,670 | +0.26(+0.58%) |
Aug 10, 2010 | 44.81 | 45.21 | 44.64 | 44.89 | 105,995 | +0.09(+0.21%) |
Aug 09, 2010 | 44.80 | 44.86 | 44.69 | 44.80 | 81,130 | -0.04(-0.08%) |
Aug 06, 2010 | 44.83 | 44.87 | 44.65 | 44.83 | 130,110 | +0.29(+0.65%) |
Aug 05, 2010 | 44.58 | 44.63 | 44.40 | 44.54 | 186,214 | +0.23(+0.51%) |
Aug 04, 2010 | 44.62 | 44.74 | 44.31 | 44.31 | 139,910 | -0.18(-0.41%) |
Aug 03, 2010 | 44.50 | 44.64 | 44.37 | 44.50 | 723,306 | +0.08(+0.18%) |
Aug 02, 2010 | 44.55 | 44.57 | 44.34 | 44.42 | 105,919 | -0.34(-0.76%) |
Jul 30, 2010 | 44.76 | 44.76 | 44.48 | 44.76 | 119,366 | +0.57(+1.29%) |
Jul 29, 2010 | 44.09 | 44.19 | 43.91 | 44.19 | 103,036 | +0.04(+0.10%) |
Jul 28, 2010 | 44.27 | 44.27 | 43.91 | 44.14 | 348,718 | +0.24(+0.54%) |
Jul 27, 2010 | 44.07 | 44.13 | 43.85 | 43.91 | 97,199 | -0.25(-0.56%) |
Jul 26, 2010 | 44.21 | 44.23 | 43.92 | 44.16 | 105,715 | -0.05(-0.11%) |
Jul 23, 2010 | 44.41 | 44.43 | 44.11 | 44.20 | 71,412 | -0.17(-0.39%) |
Jul 22, 2010 | 44.60 | 44.63 | 44.30 | 44.38 | 117,940 | -0.35(-0.78%) |
Jul 21, 2010 | 44.27 | 44.80 | 44.21 | 44.73 | 153,498 | +0.55(+1.25%) |
Jul 20, 2010 | 44.19 | 44.38 | 44.15 | 44.17 | 68,453 | +0.06(+0.15%) |
Jul 19, 2010 | 44.36 | 44.36 | 44.04 | 44.11 | 155,469 | -0.12(-0.27%) |
Jul 16, 2010 | 44.23 | 44.36 | 43.99 | 44.23 | 111,693 | +0.21(+0.48%) |
Jul 15, 2010 | 43.85 | 44.14 | 43.85 | 44.01 | 189,038 | +0.26(+0.60%) |
Jul 14, 2010 | 43.57 | 43.76 | 43.37 | 43.75 | 150,693 | +0.46(+1.06%) |
Jul 13, 2010 | 43.55 | 43.55 | 43.26 | 43.29 | 137,713 | -0.20(-0.46%) |
Jul 12, 2010 | 43.54 | 43.76 | 43.48 | 43.49 | 87,341 | -0.07(-0.16%) |
Jul 09, 2010 | 43.56 | 43.70 | 43.52 | 43.56 | 62,433 | -0.11(-0.26%) |
Jul 08, 2010 | 43.72 | 43.83 | 43.59 | 43.68 | 60,821 | -0.30(-0.68%) |
Jul 07, 2010 | 44.05 | 44.23 | 43.89 | 43.98 | 84,219 | -0.24(-0.55%) |
Jul 06, 2010 | 44.00 | 44.25 | 43.86 | 44.22 | 63,199 | +0.33(+0.76%) |
Jul 02, 2010 | 43.89 | 44.07 | 43.70 | 43.89 | 168,308 | -0.04(-0.09%) |
Jul 01, 2010 | 44.40 | 44.40 | 43.89 | 43.92 | 2,376,369 | -0.37(-0.85%) |
Jun 30, 2010 | 44.20 | 44.33 | 43.96 | 44.30 | 96,099 | +0.24(+0.55%) |
Jun 29, 2010 | 43.98 | 44.06 | 43.78 | 44.06 | 59,798 | +0.64(+1.47%) |
Jun 25, 2010 | 43.42 | 43.51 | 43.14 | 43.42 | 40,123 | +0.09(+0.21%) |
Jun 24, 2010 | 43.30 | 43.63 | 43.24 | 43.33 | 51,355 | -0.20(-0.46%) |
Jun 23, 2010 | 43.40 | 43.66 | 43.18 | 43.53 | 59,264 | +0.27(+0.63%) |
Jun 22, 2010 | 43.06 | 43.25 | 43.00 | 43.25 | 66,087 | +0.24(+0.56%) |
Jun 21, 2010 | 42.74 | 43.03 | 42.51 | 43.01 | 49,563 | +0.04(+0.10%) |
Jun 18, 2010 | 42.97 | 43.08 | 42.88 | 42.97 | 53,175 | -0.05(-0.12%) |
Jun 17, 2010 | 42.80 | 43.07 | 42.79 | 43.02 | 62,611 | +0.42(+0.99%) |
Jun 16, 2010 | 42.62 | 42.69 | 42.46 | 42.60 | 100,047 | +0.17(+0.40%) |
Jun 15, 2010 | 42.75 | 42.75 | 42.39 | 42.43 | 35,502 | -0.25(-0.58%) |
Jun 14, 2010 | 42.46 | 42.68 | 42.38 | 42.68 | 135,820 | -0.08(-0.18%) |
Jun 11, 2010 | 42.53 | 42.82 | 42.46 | 42.75 | 106,134 | +0.45(+1.06%) |
Jun 10, 2010 | 42.69 | 42.70 | 42.30 | 42.30 | 88,998 | -0.67(-1.57%) |
Jun 09, 2010 | 42.99 | 43.02 | 42.71 | 42.98 | 79,857 | +0.00(+0.00%) |
Jun 08, 2010 | 42.92 | 43.10 | 42.86 | 42.98 | 134,773 | -0.14(-0.34%) |
Jun 07, 2010 | 47.26 | 43.16 | 42.77 | 43.12 | 121,118 | +0.32(+0.75%) |
Jun 04, 2010 | 42.80 | 42.86 | 42.59 | 42.80 | 87,824 | +0.51(+1.21%) |
Jun 03, 2010 | 42.80 | 42.80 | 42.13 | 42.29 | 69,501 | -0.08(-0.18%) |
Jun 02, 2010 | 42.56 | 42.68 | 42.27 | 42.36 | 81,677 | -0.27(-0.64%) |