Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.09 | 42.64 | 35.67 | 42.38 | 2,889,323 | -0.32(-0.76%) |
Jul 28, 2011 | 43.48 | 43.48 | 41.75 | 42.70 | 1,586,208 | -1.06(-2.42%) |
Jul 27, 2011 | 44.82 | 44.91 | 43.70 | 43.76 | 1,002,589 | -1.17(-2.60%) |
Jul 26, 2011 | 44.86 | 45.04 | 44.15 | 44.93 | 1,259,067 | -0.04(-0.10%) |
Jul 25, 2011 | 45.56 | 45.60 | 44.84 | 44.97 | 1,300,060 | -0.91(-1.98%) |
Jul 22, 2011 | 45.95 | 45.99 | 45.86 | 45.88 | 544,081 | +0.43(+0.95%) |
Jul 21, 2011 | 45.73 | 45.82 | 45.41 | 45.45 | 794,316 | -0.04(-0.10%) |
Jul 20, 2011 | 45.99 | 45.99 | 45.41 | 45.49 | 811,345 | -0.32(-0.71%) |
Jul 19, 2011 | 45.30 | 45.88 | 45.30 | 45.82 | 620,819 | +0.87(+1.93%) |
Jul 18, 2011 | 45.41 | 45.56 | 44.50 | 44.95 | 923,610 | -0.69(-1.52%) |
Jul 15, 2011 | 45.56 | 45.92 | 45.45 | 45.64 | 646,593 | +0.11(+0.24%) |
Jul 14, 2011 | 46.79 | 47.09 | 45.49 | 45.54 | 778,764 | -1.21(-2.59%) |
Jul 13, 2011 | 46.83 | 47.18 | 46.57 | 46.75 | 543,439 | +0.04(+0.09%) |
Jul 12, 2011 | 46.62 | 47.03 | 46.21 | 46.70 | 627,811 | -0.11(-0.23%) |
Jul 11, 2011 | 47.48 | 47.68 | 46.66 | 46.81 | 497,296 | -0.84(-1.77%) |
Jul 08, 2011 | 47.70 | 47.77 | 47.50 | 47.66 | 382,069 | -0.22(-0.45%) |
Jul 07, 2011 | 47.40 | 47.89 | 47.38 | 47.87 | 590,383 | +0.56(+1.19%) |
Jul 06, 2011 | 46.96 | 47.50 | 46.96 | 47.31 | 484,726 | +0.17(+0.37%) |
Jul 05, 2011 | 46.81 | 47.16 | 46.75 | 47.14 | 557,416 | +0.43(+0.93%) |
Jul 01, 2011 | 45.71 | 46.79 | 45.69 | 46.70 | 764,505 | +0.97(+2.13%) |
Jun 30, 2011 | 45.56 | 45.84 | 45.45 | 45.73 | 527,906 | +0.35(+0.76%) |
Jun 29, 2011 | 45.19 | 45.58 | 45.19 | 45.38 | 587,390 | +0.09(+0.19%) |
Jun 28, 2011 | 45.36 | 45.36 | 45.06 | 45.30 | 559,576 | +0.06(+0.14%) |
Jun 27, 2011 | 45.67 | 45.73 | 45.19 | 45.23 | 738,943 | -0.41(-0.90%) |
Jun 24, 2011 | 45.69 | 45.99 | 45.58 | 45.64 | 640,057 | +0.02(+0.05%) |
Jun 23, 2011 | 45.90 | 46.10 | 45.02 | 45.62 | 1,077,609 | -0.37(-0.80%) |
Jun 22, 2011 | 45.62 | 46.31 | 45.36 | 45.99 | 1,439,663 | +0.78(+1.72%) |
Jun 21, 2011 | 44.58 | 45.43 | 44.43 | 45.21 | 7,238,950 | -0.22(-0.48%) |
Jun 20, 2011 | 45.58 | 45.60 | 45.34 | 45.43 | 742,296 | +0.22(+0.48%) |
Jun 17, 2011 | 45.43 | 45.64 | 44.99 | 45.21 | 758,118 | -0.04(-0.10%) |
Jun 16, 2011 | 45.75 | 45.87 | 45.15 | 45.25 | 875,517 | -0.24(-0.52%) |
Jun 15, 2011 | 45.97 | 46.05 | 45.47 | 45.49 | 952,398 | -2.32(-4.84%) |
Jun 14, 2011 | 48.22 | 48.28 | 47.69 | 47.81 | 1,447,687 | -0.13(-0.27%) |
Jun 13, 2011 | 48.59 | 48.70 | 47.68 | 47.94 | 1,113,275 | -0.45(-0.94%) |
Jun 10, 2011 | 49.21 | 49.56 | 48.31 | 48.39 | 1,098,819 | -0.69(-1.41%) |
Jun 09, 2011 | 49.00 | 49.15 | 48.83 | 49.08 | 781,292 | +0.24(+0.49%) |
Jun 08, 2011 | 48.74 | 49.17 | 48.52 | 48.85 | 785,600 | +0.26(+0.53%) |
Jun 07, 2011 | 48.80 | 48.95 | 48.57 | 48.59 | 435,892 | +0.04(+0.09%) |
Jun 06, 2011 | 48.57 | 48.98 | 48.48 | 48.54 | 1,047,548 | +0.00(+0.00%) |
Jun 03, 2011 | 48.63 | 48.91 | 48.48 | 48.54 | 481,586 | -0.84(-1.71%) |
May 24, 2011 | 49.45 | 49.71 | 49.26 | 49.39 | 342,066 | -0.02(-0.04%) |
May 23, 2011 | 49.52 | 49.76 | 49.17 | 49.41 | 514,978 | -0.26(-0.52%) |
May 20, 2011 | 49.78 | 49.99 | 49.50 | 49.67 | 332,367 | -0.13(-0.26%) |
May 19, 2011 | 49.45 | 49.97 | 49.45 | 49.80 | 422,756 | +0.54(+1.10%) |
May 18, 2011 | 49.21 | 49.26 | 48.98 | 49.26 | 252,760 | +0.19(+0.40%) |
May 17, 2011 | 49.21 | 49.30 | 48.87 | 49.06 | 415,943 | -0.13(-0.26%) |
May 16, 2011 | 49.15 | 49.37 | 48.70 | 49.19 | 593,724 | +0.00(+0.00%) |
May 13, 2011 | 49.80 | 49.89 | 49.02 | 49.19 | 500,759 | -0.58(-1.17%) |
May 12, 2011 | 49.76 | 49.97 | 49.60 | 49.78 | 400,364 | +0.06(+0.13%) |
May 11, 2011 | 50.25 | 50.43 | 49.45 | 49.71 | 483,683 | +0.11(+0.22%) |
May 10, 2011 | 50.02 | 50.10 | 49.47 | 49.60 | 528,351 | +0.15(+0.31%) |
May 09, 2011 | 49.26 | 49.54 | 48.74 | 49.45 | 302,703 | +0.15(+0.31%) |
May 06, 2011 | 49.70 | 49.82 | 49.13 | 49.30 | 301,175 | -0.24(-0.48%) |
May 05, 2011 | 49.54 | 49.78 | 49.34 | 49.54 | 410,874 | -0.04(-0.09%) |
May 04, 2011 | 49.39 | 49.86 | 49.34 | 49.58 | 681,139 | +0.30(+0.61%) |
May 03, 2011 | 49.28 | 49.34 | 49.04 | 49.28 | 416,470 | -0.04(-0.09%) |
May 02, 2011 | 49.21 | 49.32 | 49.21 | 49.32 | 491,308 | +0.11(+0.22%) |
Apr 29, 2011 | 49.08 | 49.34 | 49.00 | 49.21 | 672,475 | +0.30(+0.62%) |
Apr 28, 2011 | 48.57 | 48.91 | 48.50 | 48.91 | 518,995 | +0.26(+0.53%) |
Apr 27, 2011 | 48.15 | 48.70 | 48.00 | 48.65 | 543,240 | +0.67(+1.40%) |
Apr 26, 2011 | 47.76 | 48.00 | 47.57 | 47.98 | 664,491 | +0.45(+0.96%) |
Apr 25, 2011 | 47.02 | 47.53 | 46.88 | 47.53 | 557,178 | +0.50(+1.06%) |
Apr 21, 2011 | 46.88 | 47.07 | 46.62 | 47.03 | 335,818 | +0.32(+0.70%) |
Apr 20, 2011 | 46.40 | 46.70 | 46.31 | 46.70 | 348,780 | +0.56(+1.22%) |
Apr 19, 2011 | 46.10 | 46.21 | 45.86 | 46.14 | 274,996 | +0.19(+0.42%) |
Apr 18, 2011 | 46.05 | 46.08 | 45.77 | 45.95 | 348,647 | -0.11(-0.23%) |
Apr 15, 2011 | 45.71 | 46.23 | 45.71 | 46.05 | 498,133 | +0.32(+0.71%) |
Apr 14, 2011 | 45.23 | 45.88 | 45.10 | 45.73 | 549,298 | +0.48(+1.05%) |
Apr 13, 2011 | 45.12 | 45.82 | 45.02 | 45.25 | 539,897 | +0.30(+0.67%) |
Apr 12, 2011 | 45.58 | 45.84 | 44.95 | 44.95 | 613,683 | -0.61(-1.33%) |
Apr 11, 2011 | 45.90 | 46.14 | 45.41 | 45.56 | 573,410 | -0.32(-0.71%) |
Apr 08, 2011 | 46.31 | 46.49 | 45.75 | 45.88 | 658,106 | -0.39(-0.84%) |
Apr 07, 2011 | 46.68 | 46.86 | 46.16 | 46.27 | 507,660 | -0.37(-0.79%) |
Apr 06, 2011 | 46.77 | 46.99 | 46.53 | 46.64 | 358,429 | -0.11(-0.23%) |
Apr 05, 2011 | 46.88 | 46.92 | 46.64 | 46.75 | 378,872 | -0.04(-0.09%) |
Apr 04, 2011 | 46.79 | 46.96 | 46.53 | 46.79 | 442,019 | +0.02(+0.05%) |
Apr 01, 2011 | 47.31 | 47.40 | 46.57 | 46.77 | 498,585 | -0.52(-1.10%) |
Mar 31, 2011 | 46.79 | 47.35 | 46.68 | 47.29 | 1,350,893 | +0.54(+1.16%) |
Mar 30, 2011 | 46.75 | 46.75 | 46.75 | 46.75 | 569,537 | -0.11(-0.23%) |
Mar 29, 2011 | 47.25 | 47.29 | 46.64 | 46.86 | 592,610 | -0.26(-0.55%) |
Mar 28, 2011 | 47.57 | 47.59 | 47.12 | 47.12 | 603,310 | -0.35(-0.73%) |
Mar 25, 2011 | 47.09 | 47.50 | 47.07 | 47.46 | 596,644 | +0.45(+0.97%) |
Mar 24, 2011 | 46.75 | 47.07 | 46.55 | 47.01 | 775,332 | +0.52(+1.12%) |
Mar 23, 2011 | 46.01 | 46.75 | 45.90 | 46.49 | 1,238,403 | +0.43(+0.94%) |
Mar 22, 2011 | 45.95 | 46.21 | 45.75 | 46.05 | 7,803,381 | -1.93(-4.01%) |
Mar 21, 2011 | 48.33 | 48.37 | 47.89 | 47.98 | 796,877 | +0.02(+0.05%) |
Mar 18, 2011 | 48.26 | 48.67 | 47.89 | 47.96 | 1,019,358 | -2.49(-4.93%) |
Mar 17, 2011 | 51.18 | 51.18 | 50.36 | 50.45 | 684,447 | -0.11(-0.21%) |
Mar 16, 2011 | 51.23 | 51.23 | 50.53 | 50.56 | 515,185 | -0.41(-0.81%) |
Mar 15, 2011 | 50.84 | 51.21 | 50.53 | 50.97 | 581,790 | +0.43(+0.86%) |
Mar 14, 2011 | 50.62 | 50.73 | 50.02 | 50.53 | 285,926 | -0.15(-0.30%) |
Mar 11, 2011 | 51.01 | 51.27 | 50.51 | 50.69 | 510,392 | -0.30(-0.59%) |
Mar 10, 2011 | 51.60 | 51.60 | 50.92 | 50.99 | 286,307 | -0.52(-1.01%) |
Mar 09, 2011 | 51.45 | 51.81 | 51.29 | 51.51 | 294,069 | +0.22(+0.42%) |
Mar 08, 2011 | 51.81 | 51.94 | 51.25 | 51.29 | 469,569 | -0.67(-1.29%) |
Mar 07, 2011 | 51.73 | 52.09 | 51.29 | 51.96 | 510,341 | +0.48(+0.92%) |
Mar 04, 2011 | 51.38 | 51.54 | 51.12 | 51.49 | 276,414 | +0.06(+0.13%) |
Mar 03, 2011 | 51.27 | 51.49 | 51.18 | 51.42 | 318,983 | +0.35(+0.68%) |
Mar 02, 2011 | 51.21 | 51.51 | 50.82 | 51.08 | 431,257 | +0.28(+0.55%) |
Mar 01, 2011 | 50.64 | 51.12 | 50.45 | 50.79 | 488,710 | +0.28(+0.56%) |
Feb 28, 2011 | 50.71 | 50.73 | 50.17 | 50.51 | 361,293 | +0.17(+0.34%) |
Feb 25, 2011 | 50.02 | 50.34 | 49.93 | 50.34 | 226,233 | +0.37(+0.74%) |
Feb 24, 2011 | 49.32 | 50.02 | 49.21 | 49.97 | 413,093 | +0.54(+1.09%) |
Feb 23, 2011 | 49.34 | 49.50 | 48.78 | 49.43 | 275,635 | +0.15(+0.31%) |
Feb 22, 2011 | 49.56 | 49.69 | 49.26 | 49.28 | 281,528 | -0.37(-0.74%) |
Feb 18, 2011 | 49.43 | 49.67 | 49.19 | 49.65 | 242,098 | +0.39(+0.79%) |
Feb 17, 2011 | 49.06 | 49.34 | 48.95 | 49.26 | 225,755 | +0.30(+0.62%) |
Feb 16, 2011 | 48.65 | 49.28 | 48.37 | 48.95 | 484,983 | +0.50(+1.03%) |
Feb 15, 2011 | 48.63 | 48.67 | 48.31 | 48.46 | 247,537 | -0.17(-0.36%) |
Feb 14, 2011 | 49.32 | 49.32 | 48.57 | 48.63 | 456,508 | -0.50(-1.01%) |
Feb 11, 2011 | 49.13 | 49.31 | 49.06 | 49.13 | 221,337 | +0.02(+0.04%) |
Feb 10, 2011 | 49.24 | 49.30 | 49.06 | 49.11 | 232,113 | -0.22(-0.44%) |
Feb 09, 2011 | 49.30 | 49.50 | 49.11 | 49.32 | 293,499 | +0.19(+0.40%) |
Feb 08, 2011 | 49.00 | 49.50 | 49.00 | 49.13 | 296,386 | -0.04(-0.09%) |
Feb 07, 2011 | 49.11 | 49.34 | 48.91 | 49.17 | 236,798 | +0.13(+0.26%) |
Feb 04, 2011 | 49.28 | 49.43 | 48.59 | 49.04 | 381,728 | -0.37(-0.74%) |
Feb 03, 2011 | 49.26 | 49.48 | 49.02 | 49.41 | 180,349 | +0.37(+0.75%) |
Feb 02, 2011 | 49.08 | 49.32 | 48.91 | 49.04 | 213,933 | -0.11(-0.22%) |
Feb 01, 2011 | 48.61 | 49.41 | 48.57 | 49.15 | 382,944 | +0.74(+1.52%) |
Jan 31, 2011 | 48.57 | 48.67 | 48.07 | 48.41 | 713,206 | -0.13(-0.27%) |
Jan 28, 2011 | 49.19 | 49.45 | 48.54 | 48.54 | 409,020 | -0.41(-0.84%) |
Jan 27, 2011 | 49.26 | 49.31 | 48.87 | 48.95 | 212,300 | -0.15(-0.31%) |
Jan 26, 2011 | 48.85 | 49.21 | 48.72 | 49.11 | 209,915 | +0.37(+0.76%) |
Jan 25, 2011 | 48.52 | 48.74 | 48.24 | 48.74 | 177,909 | +0.30(+0.63%) |
Jan 24, 2011 | 47.87 | 48.59 | 47.79 | 48.44 | 208,182 | +0.82(+1.73%) |
Jan 21, 2011 | 48.13 | 48.18 | 47.61 | 47.61 | 247,441 | -0.24(-0.50%) |
Jan 20, 2011 | 48.33 | 48.61 | 47.61 | 47.85 | 269,861 | -0.52(-1.07%) |
Jan 19, 2011 | 49.34 | 49.56 | 48.26 | 48.37 | 265,531 | -0.95(-1.93%) |
Jan 18, 2011 | 49.00 | 49.32 | 48.67 | 49.32 | 305,363 | +0.35(+0.71%) |
Jan 14, 2011 | 48.98 | 49.02 | 48.63 | 48.98 | 349,915 | +0.15(+0.31%) |
Jan 13, 2011 | 49.02 | 49.06 | 48.41 | 48.83 | 244,363 | -0.06(-0.13%) |
Jan 12, 2011 | 48.85 | 49.34 | 48.72 | 48.89 | 309,799 | +0.28(+0.58%) |
Jan 11, 2011 | 48.50 | 48.67 | 48.18 | 48.61 | 207,531 | +0.37(+0.76%) |
Jan 10, 2011 | 48.07 | 48.48 | 47.83 | 48.24 | 292,005 | +0.19(+0.41%) |
Jan 07, 2011 | 47.76 | 48.15 | 47.68 | 48.05 | 445,218 | +0.65(+1.37%) |
Jan 06, 2011 | 47.33 | 47.59 | 47.20 | 47.40 | 334,391 | +0.26(+0.55%) |
Jan 05, 2011 | 46.73 | 47.22 | 46.64 | 47.14 | 438,818 | +0.52(+1.11%) |
Jan 04, 2011 | 47.25 | 47.32 | 46.53 | 46.62 | 496,902 | -0.63(-1.33%) |
Jan 03, 2011 | 47.44 | 47.53 | 46.90 | 47.25 | 435,616 | -0.02(-0.05%) |
Dec 31, 2010 | 47.61 | 47.72 | 47.27 | 47.27 | 188,764 | -0.22(-0.46%) |
Dec 30, 2010 | 47.18 | 47.79 | 47.18 | 47.48 | 251,443 | +0.32(+0.69%) |
Dec 29, 2010 | 47.53 | 47.81 | 47.03 | 47.16 | 614,701 | -2.40(-4.85%) |
Dec 28, 2010 | 50.21 | 50.21 | 49.52 | 49.56 | 458,430 | -0.56(-1.12%) |
Dec 27, 2010 | 50.40 | 50.42 | 50.08 | 50.12 | 383,219 | -0.17(-0.34%) |
Dec 23, 2010 | 49.89 | 50.40 | 49.82 | 50.30 | 644,794 | +0.48(+0.96%) |
Dec 22, 2010 | 49.93 | 49.93 | 49.69 | 49.82 | 387,869 | +0.04(+0.09%) |
Dec 21, 2010 | 49.30 | 49.84 | 49.30 | 49.78 | 440,185 | +0.50(+1.01%) |
Dec 20, 2010 | 49.11 | 49.39 | 49.00 | 49.28 | 509,732 | +0.30(+0.62%) |
Dec 17, 2010 | 49.00 | 49.00 | 48.57 | 48.98 | 494,080 | +0.09(+0.18%) |
Dec 16, 2010 | 49.02 | 49.47 | 48.54 | 48.89 | 545,346 | +0.17(+0.36%) |
Dec 15, 2010 | 48.74 | 50.06 | 48.59 | 48.72 | 3,121,195 | -2.08(-4.09%) |
Dec 14, 2010 | 50.10 | 51.08 | 49.99 | 50.79 | 325,934 | +0.91(+1.82%) |
Dec 13, 2010 | 49.73 | 50.15 | 49.73 | 49.89 | 212,803 | +0.24(+0.48%) |
Dec 10, 2010 | 49.89 | 49.89 | 49.54 | 49.65 | 256,739 | -0.17(-0.35%) |
Dec 09, 2010 | 50.86 | 50.86 | 49.50 | 49.82 | 252,865 | -0.82(-1.62%) |
Dec 08, 2010 | 50.92 | 51.05 | 49.84 | 50.64 | 254,619 | -0.26(-0.51%) |
Dec 07, 2010 | 50.43 | 51.06 | 50.25 | 50.90 | 378,068 | +0.56(+1.12%) |
Dec 06, 2010 | 50.08 | 50.47 | 49.91 | 50.34 | 244,902 | +0.26(+0.52%) |
Dec 03, 2010 | 49.34 | 50.12 | 49.24 | 50.08 | 200,101 | +0.71(+1.45%) |
Dec 02, 2010 | 49.32 | 49.41 | 49.13 | 49.37 | 183,759 | +0.22(+0.44%) |
Dec 01, 2010 | 49.13 | 49.34 | 48.85 | 49.15 | 234,933 | +0.28(+0.58%) |
Nov 30, 2010 | 49.06 | 49.15 | 48.70 | 48.87 | 536,442 | -0.17(-0.35%) |
Nov 29, 2010 | 48.89 | 49.11 | 48.65 | 49.04 | 206,462 | +0.17(+0.35%) |
Nov 26, 2010 | 48.87 | 48.89 | 48.65 | 48.87 | 72,162 | +0.00(+0.00%) |
Nov 24, 2010 | 48.91 | 48.87 | 48.87 | 48.87 | 171,346 | +0.19(+0.40%) |
Nov 23, 2010 | 48.70 | 48.89 | 48.57 | 48.67 | 167,870 | -0.13(-0.27%) |
Nov 22, 2010 | 48.87 | 48.91 | 48.48 | 48.80 | 160,068 | +0.11(+0.22%) |
Nov 19, 2010 | 48.59 | 48.95 | 48.46 | 48.70 | 277,480 | +0.00(+0.00%) |
Nov 18, 2010 | 48.80 | 48.91 | 48.22 | 48.70 | 187,729 | +0.19(+0.40%) |
Nov 17, 2010 | 48.28 | 48.59 | 48.05 | 48.50 | 187,671 | +0.43(+0.90%) |
Nov 16, 2010 | 48.46 | 48.76 | 47.61 | 48.07 | 431,111 | -0.56(-1.16%) |
Nov 15, 2010 | 49.43 | 49.43 | 48.57 | 48.63 | 316,818 | -0.76(-1.53%) |
Nov 12, 2010 | 49.30 | 49.53 | 49.19 | 49.39 | 215,206 | +0.02(+0.04%) |
Nov 11, 2010 | 49.08 | 49.45 | 49.08 | 49.37 | 210,948 | +0.17(+0.35%) |
Nov 10, 2010 | 48.80 | 49.24 | 48.65 | 49.19 | 296,235 | +0.61(+1.25%) |
Nov 09, 2010 | 49.24 | 49.52 | 48.39 | 48.59 | 379,682 | -0.39(-0.80%) |
Nov 08, 2010 | 49.30 | 49.41 | 48.91 | 48.98 | 322,448 | -0.04(-0.09%) |
Nov 05, 2010 | 49.34 | 49.45 | 48.91 | 49.02 | 317,099 | -0.32(-0.66%) |
Nov 04, 2010 | 48.22 | 49.39 | 47.94 | 49.34 | 392,328 | +1.36(+2.84%) |
Nov 03, 2010 | 47.83 | 48.07 | 47.61 | 47.98 | 210,997 | +0.13(+0.27%) |
Nov 02, 2010 | 47.53 | 48.02 | 47.31 | 47.85 | 275,514 | +0.56(+1.19%) |
Nov 01, 2010 | 46.77 | 47.35 | 46.70 | 47.29 | 259,579 | +0.61(+1.30%) |
Oct 29, 2010 | 46.66 | 46.86 | 45.99 | 46.68 | 953,932 | +0.15(+0.33%) |
Oct 28, 2010 | 47.22 | 47.35 | 46.53 | 46.53 | 411,592 | -0.58(-1.24%) |
Oct 27, 2010 | 47.18 | 47.27 | 46.25 | 47.12 | 251,901 | -0.43(-0.91%) |
Oct 25, 2010 | 47.61 | 47.61 | 47.20 | 47.55 | 326,330 | +0.24(+0.50%) |
Oct 22, 2010 | 47.18 | 47.44 | 47.16 | 47.31 | 230,805 | +0.19(+0.41%) |
Oct 21, 2010 | 47.46 | 47.59 | 46.99 | 47.12 | 334,662 | -0.13(-0.27%) |
Oct 20, 2010 | 47.48 | 47.49 | 47.20 | 47.25 | 329,290 | +0.06(+0.14%) |
Oct 19, 2010 | 46.90 | 47.48 | 46.83 | 47.18 | 393,903 | +0.22(+0.46%) |
Oct 18, 2010 | 47.05 | 47.05 | 46.64 | 46.96 | 182,679 | +0.17(+0.37%) |
Oct 15, 2010 | 46.92 | 46.92 | 46.42 | 46.79 | 311,261 | +0.04(+0.09%) |
Oct 14, 2010 | 46.62 | 46.86 | 46.40 | 46.75 | 200,350 | +0.24(+0.51%) |
Oct 13, 2010 | 46.66 | 46.73 | 46.44 | 46.51 | 344,446 | +0.09(+0.19%) |
Oct 12, 2010 | 46.79 | 46.83 | 46.38 | 46.42 | 339,028 | -0.35(-0.74%) |
Oct 11, 2010 | 46.53 | 46.79 | 46.34 | 46.77 | 366,741 | +0.32(+0.70%) |
Oct 08, 2010 | 46.44 | 46.47 | 45.56 | 46.44 | 622,781 | +0.78(+1.71%) |
Oct 07, 2010 | 45.32 | 45.69 | 45.08 | 45.67 | 237 | -1.52(-3.21%) |
Oct 06, 2010 | 46.68 | 47.31 | 46.57 | 47.18 | 167,435 | +0.69(+1.49%) |
Oct 05, 2010 | 46.51 | 46.70 | 46.16 | 46.49 | 167,533 | +0.32(+0.70%) |
Oct 04, 2010 | 46.34 | 46.34 | 45.99 | 46.16 | 105,805 | +0.06(+0.14%) |
Oct 01, 2010 | 46.10 | 46.96 | 45.75 | 46.10 | 214,866 | -0.48(-1.04%) |
Sep 30, 2010 | 46.58 | 47.18 | 46.36 | 46.58 | 136,431 | -0.21(-0.45%) |
Sep 29, 2010 | 47.16 | 47.46 | 46.53 | 46.79 | 282,729 | -0.37(-0.78%) |
Sep 28, 2010 | 47.16 | 47.16 | 46.29 | 47.16 | 2,458 | -2.21(-4.47%) |
Sep 27, 2010 | 50.21 | 50.21 | 49.32 | 49.37 | 364,567 | -0.19(-0.39%) |
Sep 24, 2010 | 49.50 | 49.76 | 49.21 | 49.56 | 224,527 | +0.54(+1.10%) |
Sep 23, 2010 | 49.76 | 50.21 | 48.95 | 49.02 | 463 | -0.89(-1.78%) |
Sep 22, 2010 | 49.58 | 50.10 | 49.32 | 49.91 | 268,054 | +0.69(+1.41%) |
Sep 21, 2010 | 49.99 | 49.99 | 48.74 | 49.21 | 452,322 | +0.95(+1.97%) |
Sep 20, 2010 | 47.83 | 48.31 | 47.55 | 48.26 | 198,839 | +0.65(+1.36%) |
Sep 17, 2010 | 47.61 | 47.61 | 47.09 | 47.61 | 166,782 | +0.35(+0.73%) |
Sep 15, 2010 | 47.20 | 47.42 | 46.99 | 47.27 | 107,802 | +0.07(+0.14%) |
Sep 14, 2010 | 46.75 | 47.53 | 46.75 | 47.20 | 95,098 | +0.48(+1.02%) |
Sep 13, 2010 | 46.70 | 46.75 | 46.44 | 46.73 | 100,803 | +0.35(+0.75%) |
Sep 10, 2010 | 46.16 | 46.51 | 46.05 | 46.38 | 101,522 | +0.22(+0.47%) |
Sep 09, 2010 | 46.73 | 46.73 | 45.80 | 46.16 | 121,154 | -0.22(-0.47%) |
Sep 08, 2010 | 45.64 | 46.40 | 45.58 | 46.38 | 415 | +0.93(+2.05%) |
Sep 07, 2010 | 46.03 | 46.03 | 45.45 | 45.45 | 377 | -0.50(-1.08%) |
Sep 03, 2010 | 46.27 | 46.27 | 45.69 | 45.95 | 91,051 | +0.06(+0.14%) |
Sep 02, 2010 | 45.99 | 46.03 | 45.68 | 45.88 | 326 | +0.02(+0.05%) |
Sep 01, 2010 | 45.58 | 45.86 | 45.32 | 45.86 | 115,071 | +0.63(+1.39%) |
Aug 31, 2010 | 45.23 | 45.36 | 44.65 | 45.23 | 554 | +0.15(+0.34%) |
Aug 30, 2010 | 45.08 | 45.38 | 44.91 | 45.08 | 77,083 | -0.02(-0.05%) |
Aug 27, 2010 | 45.10 | 45.12 | 44.50 | 45.10 | 81,812 | +0.37(+0.82%) |
Aug 26, 2010 | 44.71 | 45.23 | 44.67 | 44.73 | 8,396 | +0.04(+0.10%) |
Aug 25, 2010 | 44.54 | 44.71 | 43.98 | 44.69 | 261 | +0.13(+0.29%) |
Aug 24, 2010 | 43.96 | 44.82 | 43.74 | 44.56 | 1,063 | +0.45(+1.03%) |
Aug 23, 2010 | 44.91 | 44.91 | 44.00 | 44.11 | 62,950 | -0.39(-0.88%) |
Aug 20, 2010 | 44.58 | 44.71 | 44.09 | 44.50 | 81,385 | -0.09(-0.19%) |
Aug 19, 2010 | 45.21 | 45.21 | 44.58 | 44.58 | 1,195 | -0.63(-1.39%) |
Aug 18, 2010 | 44.69 | 45.23 | 44.47 | 45.21 | 4,301 | +0.58(+1.31%) |
Aug 17, 2010 | 44.28 | 44.73 | 43.87 | 44.63 | 954 | +0.54(+1.23%) |
Aug 16, 2010 | 44.26 | 44.69 | 43.80 | 44.09 | 80,370 | +0.13(+0.30%) |
Aug 13, 2010 | 43.96 | 44.54 | 43.93 | 43.96 | 71,766 | -0.41(-0.93%) |
Aug 12, 2010 | 44.24 | 44.64 | 44.02 | 44.37 | 90,173 | -0.17(-0.39%) |
Aug 11, 2010 | 44.37 | 44.69 | 44.26 | 44.54 | 1,471 | -0.32(-0.72%) |
Aug 10, 2010 | 44.91 | 45.15 | 44.71 | 44.86 | 1,099 | -0.17(-0.38%) |
Aug 09, 2010 | 44.91 | 45.12 | 44.80 | 45.04 | 85,549 | +0.24(+0.53%) |
Aug 06, 2010 | 44.80 | 44.82 | 44.09 | 44.80 | 92,584 | +0.48(+1.07%) |
Aug 05, 2010 | 44.67 | 44.89 | 44.28 | 44.32 | 71,239 | -0.24(-0.53%) |
Aug 04, 2010 | 44.91 | 45.08 | 44.19 | 44.56 | 1,017 | +0.19(+0.44%) |
Aug 03, 2010 | 44.37 | 44.69 | 44.15 | 44.37 | 96,561 | +0.24(+0.54%) |