Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.51 | 54.19 | 53.51 | 53.80 | 30,413 | -0.42(-0.78%) |
Jul 28, 2011 | 53.82 | 54.43 | 53.48 | 54.22 | 52,917 | +0.45(+0.83%) |
Jul 27, 2011 | 54.19 | 54.33 | 53.72 | 53.77 | 53,936 | -0.58(-1.07%) |
Jul 26, 2011 | 53.90 | 54.61 | 53.56 | 54.35 | 47,625 | +0.37(+0.68%) |
Jul 25, 2011 | 53.95 | 54.32 | 53.53 | 53.98 | 36,115 | -0.03(-0.05%) |
Jul 22, 2011 | 53.97 | 54.01 | 53.80 | 54.01 | 19,056 | +0.03(+0.05%) |
Jul 21, 2011 | 53.24 | 54.22 | 53.14 | 53.98 | 60,879 | +0.87(+1.64%) |
Jul 20, 2011 | 53.53 | 53.64 | 52.98 | 53.11 | 322,183 | -0.38(-0.71%) |
Jul 19, 2011 | 52.48 | 53.56 | 52.48 | 53.49 | 331,275 | +1.46(+2.80%) |
Jul 18, 2011 | 52.03 | 52.40 | 51.74 | 52.03 | 76,139 | -0.37(-0.70%) |
Jul 15, 2011 | 52.95 | 52.95 | 52.06 | 52.40 | 36,847 | -0.37(-0.70%) |
Jul 14, 2011 | 53.56 | 53.56 | 52.51 | 52.77 | 67,285 | +0.03(+0.05%) |
Jul 13, 2011 | 52.80 | 53.43 | 52.69 | 52.74 | 58,392 | +0.11(+0.20%) |
Jul 12, 2011 | 52.95 | 53.56 | 52.51 | 52.64 | 533,248 | -0.53(-0.99%) |
Jul 11, 2011 | 54.46 | 54.59 | 53.11 | 53.17 | 75,273 | -2.00(-3.63%) |
Jul 08, 2011 | 54.98 | 55.24 | 54.22 | 55.17 | 61,241 | -0.24(-0.43%) |
Jul 07, 2011 | 55.56 | 55.92 | 55.14 | 55.40 | 36,453 | +0.13(+0.24%) |
Jul 06, 2011 | 55.64 | 56.30 | 55.22 | 55.27 | 32,666 | -0.84(-1.50%) |
Jul 05, 2011 | 56.24 | 56.24 | 55.85 | 56.11 | 37,722 | +0.18(+0.33%) |
Jul 01, 2011 | 56.19 | 56.19 | 55.59 | 55.93 | 93,545 | +0.29(+0.52%) |
Jun 30, 2011 | 56.43 | 56.46 | 55.64 | 55.64 | 45,646 | -0.45(-0.80%) |
Jun 29, 2011 | 56.01 | 56.19 | 55.80 | 56.09 | 36,010 | +0.34(+0.61%) |
Jun 28, 2011 | 55.56 | 56.01 | 55.24 | 55.74 | 35,684 | +0.11(+0.19%) |
Jun 27, 2011 | 54.96 | 55.71 | 54.80 | 55.64 | 9,440 | +0.46(+0.83%) |
Jun 24, 2011 | 55.67 | 55.80 | 55.06 | 55.18 | 19,733 | -0.25(-0.45%) |
Jun 23, 2011 | 55.27 | 55.53 | 54.56 | 55.43 | 16,955 | -0.55(-0.99%) |
Jun 22, 2011 | 55.72 | 56.14 | 55.72 | 55.98 | 22,280 | +0.39(+0.71%) |
Jun 21, 2011 | 55.69 | 55.85 | 55.14 | 55.59 | 68,631 | +0.53(+0.96%) |
Jun 20, 2011 | 54.96 | 55.16 | 54.88 | 55.06 | 28,158 | -0.08(-0.14%) |
Jun 17, 2011 | 55.61 | 55.61 | 55.01 | 55.14 | 48,239 | +0.13(+0.24%) |
Jun 16, 2011 | 55.48 | 55.48 | 54.64 | 55.01 | 114,004 | -0.55(-0.99%) |
Jun 15, 2011 | 56.38 | 56.64 | 55.22 | 55.56 | 55,474 | -1.26(-2.22%) |
Jun 14, 2011 | 56.85 | 56.98 | 56.53 | 56.82 | 257,213 | +0.29(+0.51%) |
Jun 13, 2011 | 57.40 | 57.40 | 56.32 | 56.53 | 74,498 | -0.58(-1.01%) |
Jun 10, 2011 | 57.19 | 57.32 | 56.69 | 57.11 | 148,681 | -0.12(-0.21%) |
Jun 09, 2011 | 57.43 | 57.61 | 57.11 | 57.23 | 79,131 | +0.20(+0.35%) |
Jun 08, 2011 | 57.27 | 57.61 | 56.77 | 57.03 | 28,242 | -0.21(-0.37%) |
Jun 07, 2011 | 56.59 | 57.77 | 56.59 | 57.24 | 40,468 | +1.13(+2.02%) |
Jun 06, 2011 | 57.35 | 57.35 | 56.11 | 56.11 | 45,634 | -1.08(-1.89%) |
Jun 03, 2011 | 56.19 | 57.19 | 56.14 | 57.19 | 37,667 | +2.92(+5.38%) |
May 24, 2011 | 54.22 | 54.43 | 54.09 | 54.27 | 11,523 | +0.32(+0.59%) |
May 23, 2011 | 53.69 | 54.06 | 53.69 | 53.95 | 17,590 | -0.55(-1.01%) |
May 20, 2011 | 54.30 | 54.61 | 53.85 | 54.51 | 15,920 | +0.03(+0.05%) |
May 19, 2011 | 54.88 | 54.88 | 54.28 | 54.48 | 19,961 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.80 | 54.24 | 54.53 | 13,964 | +0.11(+0.19%) |
May 17, 2011 | 54.17 | 54.47 | 53.95 | 54.43 | 46,728 | +0.13(+0.24%) |
May 16, 2011 | 55.03 | 55.22 | 54.24 | 54.30 | 55,905 | -0.74(-1.34%) |
May 13, 2011 | 55.38 | 55.40 | 54.69 | 55.03 | 65,942 | -0.24(-0.43%) |
May 12, 2011 | 54.67 | 55.27 | 54.35 | 55.27 | 41,297 | +0.61(+1.11%) |
May 11, 2011 | 55.48 | 55.48 | 54.45 | 54.67 | 82,874 | -0.73(-1.32%) |
May 10, 2011 | 55.14 | 55.43 | 54.74 | 55.40 | 25,363 | +0.65(+1.19%) |
May 09, 2011 | 54.96 | 55.03 | 54.38 | 54.74 | 53,643 | +0.03(+0.05%) |
May 06, 2011 | 54.98 | 55.24 | 54.32 | 54.72 | 57,247 | +0.00(+0.00%) |
May 05, 2011 | 55.27 | 55.34 | 54.65 | 54.72 | 63,565 | -0.46(-0.83%) |
May 04, 2011 | 55.46 | 55.46 | 54.61 | 55.18 | 30,675 | +0.01(+0.02%) |
May 03, 2011 | 55.43 | 55.64 | 54.91 | 55.17 | 52,191 | -0.63(-1.13%) |
May 02, 2011 | 55.74 | 55.93 | 55.53 | 55.80 | 87,893 | -0.29(-0.52%) |
Apr 29, 2011 | 56.51 | 56.56 | 52.59 | 56.09 | 177,451 | -0.03(-0.05%) |
Apr 28, 2011 | 55.30 | 56.14 | 55.30 | 56.11 | 103,458 | +0.29(+0.52%) |
Apr 27, 2011 | 55.35 | 55.82 | 55.06 | 55.82 | 21,985 | +0.38(+0.69%) |
Apr 26, 2011 | 55.67 | 55.82 | 55.12 | 55.44 | 226,559 | -0.14(-0.26%) |
Apr 25, 2011 | 55.98 | 55.98 | 55.27 | 55.58 | 41,814 | -0.27(-0.48%) |
Apr 21, 2011 | 55.30 | 56.01 | 55.27 | 55.85 | 52,184 | +0.47(+0.86%) |
Apr 20, 2011 | 54.77 | 55.40 | 54.61 | 55.38 | 34,198 | +1.37(+2.53%) |
Apr 19, 2011 | 53.80 | 54.09 | 53.59 | 54.01 | 8,191 | +0.42(+0.79%) |
Apr 18, 2011 | 53.56 | 54.06 | 53.38 | 53.59 | 26,334 | -0.34(-0.63%) |
Apr 15, 2011 | 53.69 | 54.09 | 53.69 | 53.93 | 29,552 | -0.29(-0.53%) |
Apr 14, 2011 | 53.90 | 54.22 | 53.70 | 54.22 | 46,271 | +0.32(+0.59%) |
Apr 13, 2011 | 54.30 | 54.40 | 53.32 | 53.90 | 52,820 | +0.43(+0.80%) |
Apr 12, 2011 | 53.95 | 54.30 | 53.32 | 53.47 | 29,738 | -0.77(-1.42%) |
Apr 11, 2011 | 55.05 | 55.05 | 54.14 | 54.24 | 45,441 | -0.79(-1.43%) |
Apr 08, 2011 | 55.23 | 55.24 | 54.68 | 55.03 | 57,918 | +0.68(+1.26%) |
Apr 07, 2011 | 54.93 | 54.93 | 54.35 | 54.35 | 33,018 | -0.50(-0.91%) |
Apr 06, 2011 | 54.94 | 55.27 | 54.69 | 54.85 | 62,003 | +0.34(+0.63%) |
Apr 05, 2011 | 53.35 | 54.59 | 53.35 | 54.51 | 46,535 | +0.80(+1.49%) |
Apr 04, 2011 | 53.44 | 53.95 | 53.38 | 53.70 | 61,105 | -0.03(-0.05%) |
Apr 01, 2011 | 53.81 | 53.85 | 53.36 | 53.73 | 43,000 | +0.43(+0.81%) |
Mar 31, 2011 | 52.85 | 53.36 | 52.77 | 53.30 | 39,917 | +0.59(+1.12%) |
Mar 30, 2011 | 52.57 | 52.92 | 52.51 | 52.70 | 19,067 | +0.38(+0.73%) |
Mar 29, 2011 | 52.65 | 53.07 | 52.28 | 52.32 | 27,233 | -0.64(-1.22%) |
Mar 28, 2011 | 53.36 | 53.53 | 52.90 | 52.97 | 9,181 | -0.50(-0.93%) |
Mar 25, 2011 | 54.23 | 54.23 | 53.32 | 53.46 | 25,925 | -0.48(-0.89%) |
Mar 24, 2011 | 53.90 | 54.26 | 53.73 | 53.94 | 11,738 | +0.09(+0.18%) |
Mar 23, 2011 | 53.44 | 53.97 | 53.34 | 53.85 | 34,916 | +0.09(+0.17%) |
Mar 22, 2011 | 53.97 | 53.97 | 53.20 | 53.76 | 19,973 | -0.09(-0.17%) |
Mar 21, 2011 | 53.64 | 53.85 | 53.38 | 53.85 | 143,611 | +0.26(+0.49%) |
Mar 18, 2011 | 53.68 | 53.77 | 53.02 | 53.59 | 26,233 | +0.83(+1.57%) |
Mar 17, 2011 | 51.31 | 52.93 | 51.28 | 52.76 | 41,342 | +2.88(+5.78%) |
Mar 16, 2011 | 50.03 | 50.82 | 49.63 | 49.88 | 66,572 | -0.45(-0.89%) |
Mar 15, 2011 | 50.44 | 51.78 | 50.15 | 50.32 | 65,745 | -1.46(-2.82%) |
Mar 14, 2011 | 51.78 | 51.97 | 51.19 | 51.78 | 47,508 | -0.78(-1.48%) |
Mar 11, 2011 | 53.32 | 53.32 | 51.40 | 52.56 | 38,888 | -0.92(-1.72%) |
Mar 10, 2011 | 54.51 | 54.51 | 53.40 | 53.48 | 27,083 | -1.16(-2.12%) |
Mar 09, 2011 | 54.42 | 54.92 | 54.38 | 54.64 | 22,009 | +0.22(+0.41%) |
Mar 08, 2011 | 54.80 | 54.81 | 54.14 | 54.42 | 33,622 | -0.54(-0.98%) |
Mar 07, 2011 | 55.53 | 55.67 | 54.81 | 54.96 | 75,898 | -0.12(-0.21%) |
Mar 04, 2011 | 54.97 | 55.30 | 54.74 | 55.07 | 20,113 | +0.43(+0.79%) |
Mar 03, 2011 | 54.10 | 54.94 | 53.74 | 54.64 | 57,485 | +1.00(+1.86%) |
Mar 02, 2011 | 53.76 | 53.76 | 53.07 | 53.64 | 21,093 | -0.11(-0.20%) |
Mar 01, 2011 | 53.59 | 53.88 | 53.38 | 53.74 | 32,219 | +0.38(+0.72%) |
Feb 28, 2011 | 52.61 | 53.51 | 52.61 | 53.36 | 22,441 | +0.72(+1.38%) |
Feb 25, 2011 | 52.22 | 52.64 | 52.22 | 52.64 | 36,945 | +0.37(+0.70%) |
Feb 24, 2011 | 52.18 | 52.67 | 52.14 | 52.27 | 24,201 | +0.17(+0.33%) |
Feb 23, 2011 | 50.93 | 52.31 | 50.93 | 52.10 | 51,713 | +1.38(+2.72%) |
Feb 22, 2011 | 50.64 | 51.23 | 50.48 | 50.72 | 80,123 | -0.14(-0.28%) |
Feb 18, 2011 | 51.49 | 51.85 | 50.67 | 50.86 | 82,680 | -0.79(-1.53%) |
Feb 17, 2011 | 51.64 | 51.85 | 51.30 | 51.65 | 34,958 | +0.33(+0.64%) |
Feb 16, 2011 | 51.38 | 51.79 | 51.20 | 51.32 | 21,094 | -0.33(-0.64%) |
Feb 15, 2011 | 52.14 | 52.31 | 51.39 | 51.65 | 44,054 | +0.00(+0.00%) |
Feb 14, 2011 | 52.14 | 52.30 | 51.65 | 51.65 | 34,961 | -0.33(-0.63%) |
Feb 11, 2011 | 51.82 | 52.33 | 51.72 | 51.98 | 49,361 | +0.45(+0.87%) |
Feb 10, 2011 | 52.18 | 52.48 | 51.15 | 51.53 | 277,980 | -1.25(-2.37%) |
Feb 09, 2011 | 52.72 | 52.80 | 51.99 | 52.78 | 53,035 | +0.78(+1.51%) |
Feb 08, 2011 | 52.24 | 52.38 | 51.85 | 52.00 | 83,111 | -0.22(-0.42%) |
Feb 07, 2011 | 52.85 | 53.09 | 51.86 | 52.22 | 111,986 | -0.59(-1.12%) |
Feb 04, 2011 | 53.81 | 54.15 | 52.67 | 52.81 | 52,344 | -1.00(-1.86%) |
Feb 03, 2011 | 54.24 | 54.64 | 53.80 | 53.81 | 75,325 | -0.78(-1.42%) |
Feb 02, 2011 | 55.42 | 55.42 | 54.59 | 54.59 | 54,601 | -0.59(-1.07%) |
Feb 01, 2011 | 55.15 | 55.66 | 55.11 | 55.18 | 51,202 | +0.09(+0.17%) |
Jan 31, 2011 | 54.84 | 55.18 | 54.73 | 55.09 | 59,618 | +0.42(+0.77%) |
Jan 28, 2011 | 55.36 | 55.53 | 54.55 | 54.67 | 45,151 | -0.63(-1.14%) |
Jan 27, 2011 | 55.40 | 55.60 | 55.13 | 55.30 | 32,879 | +0.03(+0.05%) |
Jan 26, 2011 | 55.27 | 55.56 | 54.96 | 55.27 | 47,253 | +0.01(+0.02%) |
Jan 25, 2011 | 55.01 | 55.77 | 54.80 | 55.26 | 37,405 | -0.42(-0.76%) |
Jan 24, 2011 | 55.17 | 55.78 | 55.17 | 55.68 | 80,522 | +0.07(+0.12%) |
Jan 21, 2011 | 55.24 | 55.93 | 55.24 | 55.61 | 39,600 | +0.63(+1.15%) |
Jan 20, 2011 | 55.42 | 55.42 | 54.28 | 54.98 | 27,699 | -0.28(-0.50%) |
Jan 19, 2011 | 56.24 | 56.46 | 55.26 | 55.26 | 84,577 | -0.61(-1.08%) |
Jan 18, 2011 | 55.97 | 56.26 | 55.80 | 55.86 | 50,076 | +0.00(+0.00%) |
Jan 14, 2011 | 55.94 | 56.09 | 55.72 | 55.86 | 16,412 | -0.16(-0.28%) |
Jan 13, 2011 | 55.85 | 56.26 | 55.74 | 56.02 | 93,972 | +0.28(+0.50%) |
Jan 12, 2011 | 55.76 | 55.93 | 55.67 | 55.74 | 51,225 | +0.78(+1.41%) |
Jan 11, 2011 | 54.72 | 55.14 | 54.48 | 54.97 | 83,228 | +1.07(+1.98%) |
Jan 10, 2011 | 54.30 | 54.43 | 53.45 | 53.90 | 123,118 | -0.42(-0.78%) |
Jan 07, 2011 | 55.15 | 55.64 | 54.30 | 54.32 | 96,792 | -0.71(-1.29%) |
Jan 06, 2011 | 55.73 | 55.73 | 54.94 | 55.03 | 61,598 | -0.53(-0.95%) |
Jan 05, 2011 | 54.78 | 55.81 | 54.78 | 55.56 | 42,339 | +0.42(+0.76%) |
Jan 04, 2011 | 55.18 | 55.38 | 54.74 | 55.14 | 51,662 | -0.11(-0.19%) |
Jan 03, 2011 | 56.31 | 56.31 | 55.21 | 55.24 | 58,292 | -0.72(-1.29%) |
Dec 31, 2010 | 55.93 | 56.01 | 55.40 | 55.97 | 33,749 | +0.58(+1.05%) |
Dec 30, 2010 | 55.44 | 55.98 | 55.27 | 55.39 | 36,018 | +0.50(+0.91%) |
Dec 29, 2010 | 53.73 | 55.17 | 53.61 | 54.89 | 99,067 | +0.91(+1.68%) |
Dec 28, 2010 | 55.11 | 55.11 | 53.95 | 53.98 | 53,830 | -1.57(-2.82%) |
Dec 27, 2010 | 55.59 | 56.19 | 55.34 | 55.55 | 52,103 | -0.26(-0.47%) |
Dec 23, 2010 | 56.01 | 56.03 | 55.63 | 55.81 | 23,426 | -0.14(-0.26%) |
Dec 22, 2010 | 55.11 | 56.00 | 55.05 | 55.96 | 24,831 | +0.93(+1.70%) |
Dec 21, 2010 | 55.05 | 55.21 | 54.69 | 55.02 | 27,112 | +0.26(+0.48%) |
Dec 20, 2010 | 55.42 | 55.42 | 54.67 | 54.76 | 90,321 | -0.46(-0.83%) |
Dec 17, 2010 | 55.28 | 55.59 | 55.17 | 55.22 | 26,886 | -0.25(-0.45%) |
Dec 16, 2010 | 55.68 | 55.72 | 54.99 | 55.47 | 95,245 | -0.01(-0.02%) |
Dec 15, 2010 | 56.51 | 56.51 | 55.47 | 55.48 | 35,151 | -0.95(-1.68%) |
Dec 14, 2010 | 56.49 | 57.02 | 56.32 | 56.43 | 40,710 | -0.08(-0.14%) |
Dec 13, 2010 | 57.38 | 57.38 | 56.27 | 56.51 | 59,583 | -0.63(-1.11%) |
Dec 10, 2010 | 55.73 | 57.18 | 55.49 | 57.14 | 117,923 | +1.32(+2.36%) |
Dec 09, 2010 | 56.86 | 56.86 | 55.69 | 55.82 | 88,200 | -0.72(-1.28%) |
Dec 08, 2010 | 56.55 | 56.89 | 55.93 | 56.55 | 36,688 | +0.18(+0.33%) |
Dec 07, 2010 | 57.96 | 58.26 | 56.30 | 56.36 | 29,395 | -0.56(-0.98%) |
Dec 06, 2010 | 56.40 | 57.11 | 56.32 | 56.92 | 41,160 | +0.39(+0.68%) |
Dec 03, 2010 | 56.35 | 57.03 | 56.07 | 56.53 | 83,594 | +0.38(+0.68%) |
Dec 02, 2010 | 55.34 | 56.28 | 54.88 | 56.15 | 139,885 | +1.03(+1.86%) |
Dec 01, 2010 | 54.71 | 55.17 | 54.11 | 55.13 | 448,702 | +1.13(+2.10%) |
Nov 30, 2010 | 52.90 | 53.99 | 52.72 | 53.99 | 237,054 | +0.29(+0.54%) |
Nov 29, 2010 | 53.82 | 53.82 | 52.94 | 53.70 | 276,056 | -0.11(-0.20%) |
Nov 26, 2010 | 54.81 | 54.81 | 53.55 | 53.81 | 14,535 | -1.33(-2.41%) |
Nov 24, 2010 | 54.18 | 55.14 | 55.14 | 55.14 | 54,364 | +1.01(+1.87%) |
Nov 23, 2010 | 54.57 | 54.57 | 53.57 | 54.13 | 56,833 | -1.32(-2.37%) |
Nov 22, 2010 | 55.14 | 55.46 | 54.72 | 55.44 | 72,478 | +0.11(+0.19%) |
Nov 19, 2010 | 56.46 | 56.46 | 55.22 | 55.34 | 73,571 | -1.26(-2.23%) |
Nov 18, 2010 | 57.09 | 57.88 | 56.42 | 56.60 | 77,313 | +1.03(+1.85%) |
Nov 17, 2010 | 54.40 | 55.92 | 54.23 | 55.57 | 174,634 | +1.68(+3.13%) |
Nov 16, 2010 | 55.86 | 56.23 | 52.90 | 53.89 | 406,937 | -2.58(-4.57%) |
Nov 15, 2010 | 56.57 | 57.14 | 56.47 | 56.47 | 163,781 | -0.07(-0.12%) |
Nov 12, 2010 | 57.97 | 58.09 | 55.94 | 56.53 | 230,665 | -1.97(-3.37%) |
Nov 11, 2010 | 59.63 | 59.97 | 58.26 | 58.51 | 124,173 | -1.94(-3.21%) |
Nov 10, 2010 | 61.17 | 61.19 | 59.00 | 60.45 | 167,066 | -0.86(-1.41%) |
Nov 09, 2010 | 62.15 | 62.44 | 60.98 | 61.31 | 110,732 | -1.00(-1.61%) |
Nov 08, 2010 | 62.75 | 62.75 | 61.88 | 62.31 | 75,833 | -0.45(-0.71%) |
Nov 05, 2010 | 62.96 | 63.15 | 62.43 | 62.76 | 75,664 | +0.00(+0.00%) |
Nov 04, 2010 | 62.22 | 62.94 | 62.22 | 62.76 | 131,991 | +1.16(+1.88%) |
Nov 03, 2010 | 61.35 | 61.69 | 61.05 | 61.60 | 94,542 | +0.37(+0.60%) |
Nov 02, 2010 | 61.17 | 61.26 | 60.82 | 61.23 | 136,578 | +0.16(+0.26%) |
Nov 01, 2010 | 60.63 | 61.47 | 60.63 | 61.07 | 110,358 | +0.51(+0.85%) |
Oct 29, 2010 | 59.89 | 60.77 | 59.59 | 60.56 | 75,335 | +0.80(+1.34%) |
Oct 28, 2010 | 59.77 | 59.88 | 59.38 | 59.76 | 60,750 | +0.36(+0.61%) |
Oct 27, 2010 | 59.48 | 59.50 | 57.22 | 59.40 | 202,071 | -1.21(-2.00%) |
Oct 25, 2010 | 61.72 | 61.85 | 60.56 | 60.61 | 233,571 | -0.68(-1.12%) |
Oct 22, 2010 | 61.06 | 61.34 | 60.36 | 61.30 | 152,493 | +0.25(+0.41%) |
Oct 21, 2010 | 60.89 | 61.09 | 60.48 | 61.05 | 147,190 | +0.37(+0.61%) |
Oct 20, 2010 | 59.94 | 60.68 | 59.94 | 60.68 | 43,371 | +0.71(+1.18%) |
Oct 19, 2010 | 59.56 | 60.25 | 59.38 | 59.97 | 101,774 | -0.67(-1.10%) |
Oct 18, 2010 | 60.06 | 60.67 | 59.98 | 60.63 | 34,133 | +0.49(+0.82%) |
Oct 15, 2010 | 60.38 | 60.57 | 59.22 | 60.14 | 98,337 | -0.30(-0.50%) |
Oct 14, 2010 | 61.51 | 61.52 | 60.06 | 60.44 | 123,756 | -1.04(-1.69%) |
Oct 13, 2010 | 61.10 | 61.67 | 60.96 | 61.48 | 151,982 | +0.45(+0.73%) |
Oct 12, 2010 | 60.48 | 61.09 | 60.27 | 61.03 | 176,526 | +0.59(+0.98%) |
Oct 11, 2010 | 60.19 | 60.60 | 60.06 | 60.44 | 100,201 | +0.45(+0.76%) |
Oct 08, 2010 | 59.99 | 60.05 | 58.73 | 59.99 | 44,544 | +0.76(+1.29%) |
Oct 07, 2010 | 60.17 | 60.17 | 59.00 | 59.23 | 74,858 | -0.56(-0.94%) |
Oct 06, 2010 | 58.89 | 59.98 | 58.86 | 59.78 | 151,076 | +0.89(+1.52%) |
Oct 05, 2010 | 57.64 | 58.93 | 57.57 | 58.89 | 209,545 | +1.28(+2.22%) |
Oct 04, 2010 | 57.01 | 57.89 | 57.01 | 57.61 | 193,294 | -0.08(-0.14%) |
Oct 01, 2010 | 57.69 | 58.14 | 57.34 | 57.69 | 83,403 | -0.14(-0.25%) |
Sep 30, 2010 | 58.10 | 58.34 | 57.32 | 57.84 | 124,357 | -0.09(-0.16%) |
Sep 29, 2010 | 57.22 | 57.99 | 57.15 | 57.93 | 149,143 | +0.80(+1.41%) |
Sep 28, 2010 | 55.59 | 57.18 | 55.22 | 57.13 | 109,932 | +1.75(+3.16%) |
Sep 27, 2010 | 54.93 | 55.57 | 54.93 | 55.38 | 71,938 | +0.28(+0.50%) |
Sep 24, 2010 | 55.32 | 55.38 | 54.89 | 55.10 | 72,756 | +0.41(+0.75%) |
Sep 23, 2010 | 55.06 | 55.64 | 54.49 | 54.69 | 57,637 | -0.91(-1.63%) |
Sep 22, 2010 | 56.30 | 56.32 | 55.22 | 55.60 | 63,507 | -0.36(-0.63%) |
Sep 21, 2010 | 56.11 | 56.39 | 55.77 | 55.96 | 102,634 | -0.14(-0.26%) |
Sep 20, 2010 | 54.97 | 56.28 | 54.97 | 56.10 | 137,361 | +0.97(+1.77%) |
Sep 17, 2010 | 55.13 | 55.24 | 54.44 | 55.13 | 96,248 | -0.08(-0.14%) |
Sep 15, 2010 | 55.81 | 55.81 | 54.81 | 55.21 | 83,965 | -0.80(-1.43%) |
Sep 14, 2010 | 56.06 | 56.21 | 55.74 | 56.01 | 65,082 | -0.04(-0.07%) |
Sep 13, 2010 | 56.30 | 56.35 | 55.56 | 56.05 | 119,423 | +0.12(+0.21%) |
Sep 10, 2010 | 56.63 | 56.69 | 55.31 | 55.93 | 62,858 | -0.38(-0.68%) |
Sep 09, 2010 | 56.86 | 57.13 | 55.85 | 56.31 | 180,267 | -0.16(-0.28%) |
Sep 08, 2010 | 55.61 | 56.51 | 55.47 | 56.47 | 167,216 | +1.16(+2.09%) |
Sep 07, 2010 | 55.67 | 55.73 | 54.78 | 55.31 | 80,904 | +0.19(+0.35%) |
Sep 03, 2010 | 55.11 | 55.39 | 54.40 | 55.12 | 85,430 | +0.64(+1.17%) |
Sep 02, 2010 | 55.80 | 55.86 | 54.32 | 54.48 | 136,323 | -0.99(-1.78%) |
Sep 01, 2010 | 54.27 | 55.53 | 54.18 | 55.47 | 106,383 | +1.57(+2.91%) |
Aug 31, 2010 | 52.64 | 53.90 | 52.38 | 53.90 | 143,750 | +1.11(+2.10%) |
Aug 30, 2010 | 53.63 | 53.63 | 52.59 | 52.79 | 42,162 | -0.14(-0.26%) |
Aug 27, 2010 | 52.93 | 53.07 | 52.11 | 52.93 | 48,842 | +0.70(+1.34%) |
Aug 26, 2010 | 52.28 | 52.57 | 52.07 | 52.23 | 47,283 | +0.25(+0.48%) |
Aug 25, 2010 | 51.98 | 52.05 | 51.34 | 51.98 | 35,949 | -0.09(-0.18%) |
Aug 24, 2010 | 51.53 | 52.11 | 51.06 | 52.07 | 39,331 | +0.42(+0.82%) |
Aug 23, 2010 | 52.45 | 52.45 | 51.59 | 51.65 | 42,624 | +0.31(+0.60%) |
Aug 20, 2010 | 51.19 | 51.36 | 50.68 | 51.34 | 15,655 | +0.11(+0.22%) |
Aug 19, 2010 | 50.74 | 51.35 | 50.72 | 51.23 | 31,698 | +0.07(+0.13%) |
Aug 18, 2010 | 51.32 | 51.39 | 50.85 | 51.17 | 31,954 | +0.07(+0.13%) |
Aug 17, 2010 | 50.64 | 51.27 | 50.59 | 51.10 | 40,170 | +0.79(+1.57%) |
Aug 16, 2010 | 49.90 | 50.51 | 49.90 | 50.31 | 36,423 | +0.24(+0.49%) |
Aug 13, 2010 | 50.07 | 50.49 | 49.63 | 50.07 | 32,461 | +0.21(+0.42%) |
Aug 12, 2010 | 48.98 | 50.34 | 48.98 | 49.86 | 26,520 | -0.57(-1.13%) |
Aug 11, 2010 | 50.07 | 50.68 | 49.13 | 50.43 | 64,131 | -0.93(-1.82%) |
Aug 10, 2010 | 51.30 | 51.49 | 50.65 | 51.36 | 24,099 | -0.14(-0.28%) |
Aug 09, 2010 | 51.44 | 51.61 | 51.07 | 51.51 | 54,414 | +0.17(+0.33%) |
Aug 06, 2010 | 51.34 | 51.55 | 50.88 | 51.34 | 52,734 | -0.14(-0.28%) |
Aug 05, 2010 | 51.43 | 51.73 | 50.99 | 51.48 | 103,125 | -0.43(-0.84%) |
Aug 04, 2010 | 51.35 | 51.92 | 51.24 | 51.92 | 105,150 | +0.55(+1.08%) |
Aug 03, 2010 | 50.40 | 51.51 | 50.20 | 51.36 | 69,590 | +0.59(+1.17%) |