Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 56.99 | 57.71 | 56.65 | 57.08 | 26,835 | -0.43(-0.75%) |
Jul 28, 2011 | 57.45 | 58.19 | 57.28 | 57.52 | 33,284 | +0.03(+0.05%) |
Jul 27, 2011 | 58.75 | 58.75 | 57.38 | 57.49 | 26,119 | -1.68(-2.83%) |
Jul 26, 2011 | 59.02 | 59.42 | 58.89 | 59.16 | 58,864 | +0.18(+0.31%) |
Jul 25, 2011 | 58.64 | 59.26 | 58.55 | 58.98 | 22,418 | -0.19(-0.33%) |
Jul 22, 2011 | 59.01 | 59.28 | 59.01 | 59.17 | 59,238 | +0.65(+1.12%) |
Jul 21, 2011 | 58.29 | 58.76 | 57.83 | 58.52 | 33,895 | +0.23(+0.39%) |
Jul 20, 2011 | 58.94 | 58.94 | 58.20 | 58.29 | 46,629 | -0.37(-0.63%) |
Jul 19, 2011 | 57.64 | 58.70 | 57.64 | 58.66 | 13,551 | +1.58(+2.77%) |
Jul 18, 2011 | 57.14 | 57.42 | 56.63 | 57.07 | 32,135 | -0.38(-0.66%) |
Jul 15, 2011 | 57.31 | 57.46 | 57.01 | 57.45 | 9,796 | +0.72(+1.27%) |
Jul 14, 2011 | 57.62 | 57.86 | 56.64 | 56.73 | 31,178 | -0.64(-1.11%) |
Jul 13, 2011 | 57.53 | 58.02 | 57.25 | 57.37 | 35,456 | +0.17(+0.29%) |
Jul 12, 2011 | 57.75 | 57.75 | 57.20 | 57.20 | 99,237 | -0.67(-1.16%) |
Jul 11, 2011 | 58.27 | 58.56 | 57.68 | 57.87 | 43,763 | -1.13(-1.92%) |
Jul 08, 2011 | 58.82 | 59.01 | 58.41 | 59.01 | 98,183 | -0.29(-0.48%) |
Jul 07, 2011 | 58.87 | 59.44 | 58.87 | 59.29 | 15,731 | +0.81(+1.39%) |
Jul 06, 2011 | 58.29 | 58.48 | 58.17 | 58.48 | 44,897 | +0.27(+0.46%) |
Jul 05, 2011 | 58.06 | 58.24 | 57.91 | 58.21 | 10,370 | +0.10(+0.17%) |
Jul 01, 2011 | 57.14 | 58.11 | 57.01 | 58.11 | 24,067 | +0.99(+1.73%) |
Jun 30, 2011 | 56.54 | 57.17 | 56.54 | 57.13 | 15,313 | +0.80(+1.42%) |
Jun 29, 2011 | 56.15 | 56.35 | 55.78 | 56.33 | 37,664 | +0.58(+1.04%) |
Jun 28, 2011 | 55.38 | 55.89 | 55.38 | 55.75 | 20,364 | +0.54(+0.98%) |
Jun 27, 2011 | 54.38 | 55.41 | 54.38 | 55.20 | 13,350 | +0.84(+1.54%) |
Jun 24, 2011 | 55.18 | 55.18 | 54.32 | 54.37 | 15,853 | -0.99(-1.80%) |
Jun 23, 2011 | 54.34 | 55.36 | 54.10 | 55.36 | 57,369 | +0.54(+0.98%) |
Jun 22, 2011 | 54.99 | 55.27 | 54.81 | 54.82 | 53,064 | -0.40(-0.73%) |
Jun 21, 2011 | 54.31 | 55.28 | 54.15 | 55.23 | 12,650 | +1.18(+2.19%) |
Jun 20, 2011 | 54.07 | 54.15 | 53.97 | 54.04 | 47,529 | +0.20(+0.38%) |
Jun 17, 2011 | 54.49 | 54.49 | 53.78 | 53.84 | 28,626 | -0.21(-0.39%) |
Jun 16, 2011 | 54.31 | 54.50 | 53.60 | 54.05 | 97,339 | -0.29(-0.54%) |
Jun 15, 2011 | 54.96 | 55.19 | 54.19 | 54.34 | 81,518 | -0.97(-1.76%) |
Jun 14, 2011 | 55.13 | 55.55 | 55.13 | 55.32 | 28,852 | +0.69(+1.26%) |
Jun 13, 2011 | 54.84 | 54.91 | 54.58 | 54.63 | 18,502 | -0.11(-0.20%) |
Jun 10, 2011 | 55.31 | 55.40 | 54.69 | 54.74 | 18,144 | -0.85(-1.52%) |
Jun 09, 2011 | 55.46 | 55.74 | 55.38 | 55.59 | 33,144 | +0.15(+0.27%) |
Jun 08, 2011 | 55.84 | 55.84 | 55.35 | 55.44 | 22,447 | -0.56(-1.00%) |
Jun 07, 2011 | 56.13 | 56.43 | 55.97 | 56.00 | 228,395 | -0.09(-0.16%) |
Jun 06, 2011 | 56.43 | 56.63 | 56.05 | 56.09 | 25,724 | -0.46(-0.81%) |
Jun 03, 2011 | 56.80 | 57.10 | 56.50 | 56.55 | 20,122 | -0.28(-0.49%) |
May 24, 2011 | 57.28 | 57.28 | 56.83 | 56.83 | 11,590 | -0.32(-0.56%) |
May 23, 2011 | 57.08 | 57.30 | 56.98 | 57.15 | 21,535 | -0.95(-1.63%) |
May 20, 2011 | 58.36 | 58.45 | 58.06 | 58.09 | 26,872 | -0.32(-0.55%) |
May 19, 2011 | 58.52 | 58.57 | 58.05 | 58.42 | 15,349 | +0.06(+0.10%) |
May 18, 2011 | 57.80 | 58.43 | 57.80 | 58.36 | 17,222 | +0.58(+1.01%) |
May 17, 2011 | 57.53 | 57.78 | 57.11 | 57.77 | 110,941 | -0.10(-0.17%) |
May 16, 2011 | 58.60 | 58.75 | 57.75 | 57.87 | 22,896 | -0.97(-1.64%) |
May 13, 2011 | 59.45 | 59.46 | 58.84 | 58.84 | 11,630 | -0.73(-1.22%) |
May 12, 2011 | 58.92 | 59.64 | 58.76 | 59.57 | 15,639 | +0.38(+0.64%) |
May 11, 2011 | 59.53 | 59.74 | 58.82 | 59.19 | 19,555 | -0.46(-0.77%) |
May 10, 2011 | 59.34 | 59.73 | 59.21 | 59.65 | 10,621 | +0.52(+0.89%) |
May 09, 2011 | 58.92 | 59.28 | 58.79 | 59.12 | 14,962 | +0.26(+0.44%) |
May 06, 2011 | 59.25 | 59.58 | 58.69 | 58.87 | 56,458 | +0.20(+0.34%) |
May 05, 2011 | 58.71 | 59.22 | 58.47 | 58.66 | 14,790 | -0.24(-0.42%) |
May 04, 2011 | 59.14 | 59.21 | 58.43 | 58.91 | 16,980 | -0.15(-0.26%) |
May 03, 2011 | 59.38 | 59.38 | 58.71 | 59.06 | 9,109 | -0.33(-0.56%) |
May 02, 2011 | 59.41 | 59.45 | 59.35 | 59.39 | 10,865 | -0.28(-0.46%) |
Apr 29, 2011 | 59.57 | 59.69 | 59.36 | 59.67 | 19,027 | +0.09(+0.15%) |
Apr 28, 2011 | 59.44 | 59.66 | 59.37 | 59.57 | 21,992 | +0.02(+0.03%) |
Apr 27, 2011 | 59.26 | 59.60 | 59.01 | 59.56 | 35,820 | +0.46(+0.78%) |
Apr 26, 2011 | 58.92 | 59.34 | 58.78 | 59.10 | 13,855 | +0.37(+0.63%) |
Apr 25, 2011 | 58.78 | 58.82 | 58.56 | 58.73 | 12,425 | +0.07(+0.13%) |
Apr 21, 2011 | 58.63 | 58.66 | 58.36 | 58.66 | 28,746 | +0.52(+0.90%) |
Apr 20, 2011 | 57.77 | 58.17 | 57.61 | 58.13 | 25,835 | +1.44(+2.53%) |
Apr 19, 2011 | 56.62 | 56.74 | 56.38 | 56.70 | 13,588 | +0.16(+0.28%) |
Apr 18, 2011 | 56.51 | 56.58 | 55.87 | 56.54 | 35,802 | -0.51(-0.89%) |
Apr 15, 2011 | 57.06 | 57.18 | 56.89 | 57.05 | 12,348 | -0.16(-0.27%) |
Apr 14, 2011 | 56.99 | 57.21 | 56.73 | 57.20 | 16,326 | -0.17(-0.30%) |
Apr 13, 2011 | 57.30 | 57.57 | 57.16 | 57.38 | 20,350 | +0.46(+0.80%) |
Apr 12, 2011 | 57.25 | 57.25 | 56.74 | 56.92 | 212,008 | -0.56(-0.97%) |
Apr 11, 2011 | 57.72 | 57.80 | 57.30 | 57.48 | 32,343 | -0.17(-0.29%) |
Apr 08, 2011 | 58.11 | 58.15 | 57.44 | 57.64 | 12,909 | -0.27(-0.46%) |
Apr 07, 2011 | 57.92 | 58.21 | 57.53 | 57.91 | 19,276 | -0.02(-0.03%) |
Apr 06, 2011 | 58.03 | 58.10 | 57.60 | 57.93 | 20,586 | +0.33(+0.57%) |
Apr 05, 2011 | 57.65 | 57.98 | 57.55 | 57.60 | 41,422 | +0.03(+0.05%) |
Apr 04, 2011 | 57.89 | 57.90 | 57.35 | 57.57 | 21,700 | -0.25(-0.43%) |
Apr 01, 2011 | 58.29 | 58.29 | 57.66 | 57.82 | 27,531 | -0.06(-0.11%) |
Mar 31, 2011 | 57.87 | 58.04 | 57.85 | 57.88 | 68,186 | -0.07(-0.12%) |
Mar 30, 2011 | 58.08 | 58.11 | 57.88 | 57.96 | 10,826 | +0.25(+0.43%) |
Mar 29, 2011 | 57.24 | 57.71 | 57.07 | 57.71 | 26,565 | +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 | 57.98 | 57.60 | 57.61 | 62,421 | +0.07(+0.13%) |
Mar 24, 2011 | 56.96 | 57.59 | 56.74 | 57.53 | 50,290 | +0.93(+1.64%) |
Mar 23, 2011 | 56.08 | 56.72 | 55.85 | 56.61 | 108,838 | +0.42(+0.75%) |
Mar 22, 2011 | 56.49 | 56.49 | 56.10 | 56.18 | 18,767 | -0.18(-0.33%) |
Mar 21, 2011 | 56.50 | 56.52 | 56.32 | 56.37 | 35,363 | +1.12(+2.03%) |
Mar 18, 2011 | 55.92 | 55.92 | 55.23 | 55.25 | 62,547 | +0.09(+0.17%) |
Mar 17, 2011 | 55.53 | 55.79 | 55.16 | 55.16 | 36,287 | +0.35(+0.64%) |
Mar 16, 2011 | 55.77 | 56.06 | 54.50 | 54.81 | 98,735 | -1.31(-2.34%) |
Mar 15, 2011 | 55.91 | 56.40 | 55.83 | 56.12 | 78,889 | -0.76(-1.34%) |
Mar 14, 2011 | 56.86 | 57.11 | 56.55 | 56.88 | 108,338 | -0.27(-0.47%) |
Mar 11, 2011 | 56.63 | 57.39 | 56.55 | 57.15 | 72,125 | +0.33(+0.58%) |
Mar 10, 2011 | 57.32 | 57.32 | 56.73 | 56.82 | 108,250 | -1.18(-2.04%) |
Mar 09, 2011 | 58.28 | 58.28 | 57.80 | 58.00 | 19,507 | -0.45(-0.77%) |
Mar 08, 2011 | 58.05 | 58.67 | 57.76 | 58.45 | 15,594 | +0.42(+0.73%) |
Mar 07, 2011 | 59.20 | 59.20 | 57.62 | 58.03 | 61,646 | -0.90(-1.53%) |
Mar 04, 2011 | 59.44 | 59.44 | 58.65 | 58.93 | 202,692 | -0.40(-0.68%) |
Mar 03, 2011 | 58.90 | 59.48 | 58.90 | 59.33 | 128,151 | +1.01(+1.73%) |
Mar 02, 2011 | 58.02 | 58.77 | 58.02 | 58.32 | 17,220 | +0.28(+0.49%) |
Mar 01, 2011 | 59.22 | 59.28 | 57.87 | 58.04 | 127,925 | -0.99(-1.68%) |
Feb 28, 2011 | 59.33 | 59.43 | 58.74 | 59.03 | 21,018 | -0.03(-0.05%) |
Feb 25, 2011 | 58.59 | 59.16 | 58.59 | 59.06 | 39,883 | +0.77(+1.32%) |
Feb 24, 2011 | 58.00 | 58.46 | 57.74 | 58.29 | 113,023 | +0.29(+0.51%) |
Feb 23, 2011 | 58.65 | 58.70 | 57.52 | 57.99 | 36,977 | -0.92(-1.56%) |
Feb 22, 2011 | 59.75 | 59.96 | 58.83 | 58.91 | 93,288 | -1.61(-2.66%) |
Feb 18, 2011 | 60.68 | 60.73 | 60.36 | 60.52 | 131,643 | -0.06(-0.09%) |
Feb 17, 2011 | 60.23 | 60.67 | 60.20 | 60.57 | 17,385 | +0.19(+0.32%) |
Feb 16, 2011 | 60.22 | 60.48 | 60.14 | 60.38 | 39,812 | +0.43(+0.72%) |
Feb 15, 2011 | 60.27 | 60.27 | 59.84 | 59.95 | 27,249 | -0.35(-0.58%) |
Feb 14, 2011 | 60.23 | 60.41 | 60.13 | 60.30 | 30,691 | +0.18(+0.31%) |
Feb 11, 2011 | 59.73 | 60.19 | 59.73 | 60.11 | 70,312 | +0.26(+0.43%) |
Feb 10, 2011 | 59.44 | 59.93 | 59.31 | 59.86 | 38,642 | -0.17(-0.28%) |
Feb 09, 2011 | 59.89 | 60.19 | 59.88 | 60.02 | 38,869 | -0.17(-0.27%) |
Feb 08, 2011 | 60.01 | 60.19 | 59.74 | 60.19 | 80,194 | +0.32(+0.54%) |
Feb 07, 2011 | 59.71 | 60.13 | 59.59 | 59.87 | 51,899 | +0.36(+0.60%) |
Feb 04, 2011 | 59.18 | 59.54 | 59.10 | 59.51 | 36,244 | +0.48(+0.81%) |
Feb 03, 2011 | 58.95 | 59.16 | 58.46 | 59.03 | 27,149 | +0.07(+0.12%) |
Feb 02, 2011 | 58.71 | 59.13 | 58.68 | 58.96 | 13,997 | +0.21(+0.36%) |
Feb 01, 2011 | 58.11 | 58.88 | 58.09 | 58.75 | 63,292 | +1.07(+1.86%) |
Jan 31, 2011 | 57.35 | 57.71 | 57.09 | 57.67 | 24,245 | +0.33(+0.57%) |
Jan 28, 2011 | 58.81 | 58.81 | 57.11 | 57.34 | 58,774 | -1.43(-2.44%) |
Jan 27, 2011 | 58.53 | 58.95 | 58.43 | 58.77 | 57,815 | +0.43(+0.73%) |
Jan 26, 2011 | 58.19 | 58.54 | 58.00 | 58.35 | 70,629 | +0.34(+0.58%) |
Jan 25, 2011 | 57.78 | 58.05 | 57.56 | 58.01 | 24,681 | +0.08(+0.14%) |
Jan 24, 2011 | 57.29 | 57.93 | 57.12 | 57.93 | 24,821 | +0.78(+1.37%) |
Jan 21, 2011 | 57.92 | 57.92 | 57.14 | 57.15 | 24,466 | -0.40(-0.69%) |
Jan 20, 2011 | 57.68 | 57.75 | 56.98 | 57.54 | 76,917 | -0.51(-0.87%) |
Jan 19, 2011 | 58.60 | 58.63 | 57.86 | 58.05 | 53,725 | -0.57(-0.97%) |
Jan 18, 2011 | 58.06 | 58.64 | 57.98 | 58.62 | 65,075 | +0.28(+0.47%) |
Jan 14, 2011 | 57.84 | 58.34 | 57.75 | 58.34 | 25,845 | +0.55(+0.95%) |
Jan 13, 2011 | 57.80 | 57.94 | 57.64 | 57.79 | 28,584 | -0.04(-0.06%) |
Jan 12, 2011 | 57.61 | 57.83 | 57.47 | 57.83 | 37,777 | +0.50(+0.88%) |
Jan 11, 2011 | 57.41 | 57.43 | 57.11 | 57.32 | 27,137 | +0.15(+0.26%) |
Jan 10, 2011 | 56.89 | 57.29 | 56.73 | 57.18 | 61,926 | +0.15(+0.26%) |
Jan 07, 2011 | 57.23 | 57.31 | 56.48 | 57.03 | 37,695 | -0.18(-0.32%) |
Jan 06, 2011 | 56.88 | 57.23 | 56.74 | 57.21 | 56,584 | +0.49(+0.86%) |
Jan 05, 2011 | 56.18 | 56.74 | 56.18 | 56.73 | 58,074 | +0.42(+0.75%) |
Jan 04, 2011 | 56.41 | 56.48 | 55.92 | 56.30 | 160,378 | +0.04(+0.07%) |
Jan 03, 2011 | 55.99 | 56.56 | 55.88 | 56.27 | 43,991 | +0.76(+1.37%) |
Dec 31, 2010 | 55.62 | 55.72 | 55.38 | 55.51 | 21,951 | -0.25(-0.44%) |
Dec 30, 2010 | 55.80 | 55.83 | 55.72 | 55.75 | 11,411 | -0.08(-0.15%) |
Dec 29, 2010 | 55.88 | 55.98 | 55.77 | 55.84 | 83,577 | +0.09(+0.16%) |
Dec 28, 2010 | 55.87 | 55.90 | 55.65 | 55.74 | 107,973 | -0.06(-0.12%) |
Dec 27, 2010 | 55.59 | 55.90 | 55.37 | 55.81 | 10,708 | +0.11(+0.20%) |
Dec 23, 2010 | 55.77 | 55.83 | 55.63 | 55.70 | 26,724 | -0.11(-0.20%) |
Dec 22, 2010 | 55.87 | 55.92 | 55.74 | 55.81 | 78,307 | -0.06(-0.10%) |
Dec 21, 2010 | 55.73 | 55.90 | 55.69 | 55.86 | 49,935 | +0.36(+0.65%) |
Dec 20, 2010 | 55.66 | 55.69 | 55.24 | 55.51 | 62,773 | -0.04(-0.08%) |
Dec 17, 2010 | 55.47 | 55.70 | 55.43 | 55.55 | 43,291 | +0.16(+0.30%) |
Dec 16, 2010 | 55.16 | 55.54 | 55.09 | 55.38 | 37,162 | +0.27(+0.50%) |
Dec 15, 2010 | 55.27 | 55.63 | 55.02 | 55.11 | 37,019 | -0.27(-0.50%) |
Dec 14, 2010 | 55.50 | 55.67 | 55.26 | 55.38 | 66,520 | -0.05(-0.10%) |
Dec 13, 2010 | 55.97 | 55.97 | 55.44 | 55.44 | 30,862 | -0.26(-0.46%) |
Dec 10, 2010 | 55.56 | 55.77 | 55.43 | 55.70 | 99,935 | +0.29(+0.53%) |
Dec 09, 2010 | 55.71 | 55.71 | 55.32 | 55.40 | 41,520 | +0.02(+0.03%) |
Dec 08, 2010 | 55.12 | 55.38 | 54.91 | 55.38 | 14,564 | +0.41(+0.75%) |
Dec 07, 2010 | 55.60 | 55.60 | 54.96 | 54.97 | 422,170 | +0.01(+0.02%) |
Dec 06, 2010 | 54.95 | 55.08 | 54.87 | 54.96 | 99,499 | +0.04(+0.07%) |
Dec 03, 2010 | 54.46 | 54.97 | 54.46 | 54.93 | 21,130 | +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 | 24,659 | -0.64(-1.20%) |
Nov 29, 2010 | 53.50 | 53.71 | 53.03 | 53.56 | 72,303 | -0.25(-0.46%) |
Nov 26, 2010 | 53.60 | 54.03 | 53.60 | 53.81 | 64,877 | -0.28(-0.52%) |
Nov 24, 2010 | 53.51 | 54.09 | 54.09 | 54.09 | 24,140 | +1.04(+1.95%) |
Nov 23, 2010 | 53.42 | 53.42 | 52.77 | 53.06 | 30,963 | -0.78(-1.45%) |
Nov 22, 2010 | 53.26 | 53.85 | 53.18 | 53.84 | 33,615 | +0.42(+0.79%) |
Nov 19, 2010 | 53.20 | 53.47 | 53.10 | 53.42 | 26,985 | +0.18(+0.34%) |
Nov 18, 2010 | 52.78 | 53.46 | 52.78 | 53.23 | 19,809 | +0.97(+1.86%) |
Nov 17, 2010 | 52.34 | 52.63 | 52.22 | 52.26 | 33,758 | -0.02(-0.04%) |
Nov 16, 2010 | 52.81 | 52.96 | 52.10 | 52.28 | 133,707 | -0.90(-1.69%) |
Nov 15, 2010 | 53.68 | 53.68 | 53.17 | 53.18 | 70,072 | -0.30(-0.57%) |
Nov 12, 2010 | 53.87 | 54.27 | 53.13 | 53.48 | 15,097 | -0.67(-1.23%) |
Nov 11, 2010 | 53.77 | 54.23 | 53.44 | 54.15 | 40,391 | -0.92(-1.66%) |
Nov 10, 2010 | 54.84 | 55.11 | 54.49 | 55.06 | 35,045 | +0.20(+0.37%) |
Nov 09, 2010 | 55.20 | 55.46 | 54.67 | 54.86 | 87,751 | -0.17(-0.32%) |
Nov 08, 2010 | 54.91 | 55.18 | 54.87 | 55.04 | 20,337 | +0.06(+0.12%) |
Nov 05, 2010 | 54.97 | 55.02 | 54.77 | 54.97 | 75,229 | +0.08(+0.15%) |
Nov 04, 2010 | 54.73 | 55.01 | 54.63 | 54.89 | 34,835 | +0.82(+1.51%) |
Nov 03, 2010 | 53.75 | 54.09 | 53.56 | 54.07 | 36,074 | +0.34(+0.63%) |
Nov 02, 2010 | 53.60 | 53.85 | 53.60 | 53.74 | 43,551 | +0.46(+0.86%) |
Nov 01, 2010 | 53.36 | 53.73 | 53.02 | 53.28 | 32,127 | +0.08(+0.15%) |
Oct 29, 2010 | 53.12 | 53.45 | 53.12 | 53.20 | 49,736 | +0.12(+0.22%) |
Oct 28, 2010 | 53.26 | 53.26 | 52.69 | 53.08 | 27,052 | +0.00(+0.00%) |
Oct 27, 2010 | 52.52 | 53.11 | 52.49 | 53.08 | 29,600 | +0.36(+0.68%) |
Oct 25, 2010 | 52.60 | 53.03 | 52.60 | 52.72 | 34,170 | +0.27(+0.51%) |
Oct 22, 2010 | 52.11 | 52.48 | 52.08 | 52.45 | 44,999 | +0.41(+0.80%) |
Oct 21, 2010 | 52.34 | 52.42 | 51.60 | 52.04 | 192,865 | +0.09(+0.17%) |
Oct 20, 2010 | 51.66 | 52.22 | 51.57 | 51.95 | 25,932 | +0.41(+0.80%) |
Oct 19, 2010 | 51.52 | 52.00 | 51.18 | 51.54 | 35,049 | -0.82(-1.56%) |
Oct 18, 2010 | 52.32 | 52.46 | 52.14 | 52.35 | 22,400 | +0.05(+0.10%) |
Oct 15, 2010 | 51.99 | 52.31 | 51.56 | 52.30 | 31,835 | +0.89(+1.73%) |
Oct 14, 2010 | 51.56 | 51.66 | 51.15 | 51.41 | 20,450 | -0.04(-0.07%) |
Oct 13, 2010 | 51.29 | 51.65 | 51.16 | 51.45 | 38,986 | +0.49(+0.97%) |
Oct 12, 2010 | 50.47 | 51.06 | 50.25 | 50.95 | 16,578 | +0.37(+0.72%) |
Oct 11, 2010 | 50.58 | 50.85 | 50.46 | 50.58 | 144,824 | +0.01(+0.02%) |
Oct 08, 2010 | 50.58 | 50.68 | 49.91 | 50.58 | 50,305 | +0.33(+0.66%) |
Oct 07, 2010 | 50.37 | 50.37 | 49.86 | 50.25 | 68,351 | +0.17(+0.35%) |
Oct 06, 2010 | 50.46 | 50.63 | 49.73 | 50.07 | 15,206 | -0.49(-0.98%) |
Oct 05, 2010 | 49.91 | 50.66 | 49.91 | 50.57 | 19,221 | +1.14(+2.30%) |
Oct 04, 2010 | 49.88 | 49.92 | 49.17 | 49.43 | 21,276 | -0.57(-1.15%) |
Oct 01, 2010 | 50.00 | 50.49 | 49.87 | 50.00 | 37,204 | -0.12(-0.24%) |
Sep 30, 2010 | 50.58 | 50.71 | 49.78 | 50.13 | 114,171 | -0.18(-0.36%) |
Sep 29, 2010 | 50.15 | 50.47 | 50.14 | 50.31 | 25,324 | +0.02(+0.04%) |
Sep 28, 2010 | 50.33 | 50.41 | 49.47 | 50.29 | 65,157 | +0.08(+0.16%) |
Sep 27, 2010 | 50.38 | 50.58 | 50.15 | 50.21 | 23,375 | -0.05(-0.11%) |
Sep 24, 2010 | 49.68 | 50.28 | 49.68 | 50.26 | 36,317 | +1.11(+2.25%) |
Sep 23, 2010 | 48.81 | 49.65 | 48.80 | 49.16 | 146,096 | +0.03(+0.06%) |
Sep 22, 2010 | 49.25 | 49.42 | 48.84 | 49.13 | 60,592 | -0.27(-0.56%) |
Sep 21, 2010 | 49.56 | 49.82 | 49.30 | 49.40 | 63,168 | -0.13(-0.26%) |
Sep 20, 2010 | 48.92 | 49.60 | 48.92 | 49.53 | 29,028 | +0.75(+1.54%) |
Sep 17, 2010 | 48.78 | 48.98 | 48.60 | 48.78 | 15,435 | +0.49(+1.01%) |
Sep 15, 2010 | 48.07 | 48.37 | 47.90 | 48.29 | 11,037 | +0.24(+0.50%) |
Sep 14, 2010 | 47.68 | 48.43 | 47.68 | 48.06 | 21,959 | +0.27(+0.58%) |
Sep 13, 2010 | 47.21 | 47.88 | 47.21 | 47.78 | 17,431 | +1.02(+2.17%) |
Sep 10, 2010 | 46.89 | 46.89 | 46.48 | 46.76 | 16,154 | -0.01(-0.02%) |
Sep 09, 2010 | 47.19 | 47.19 | 46.72 | 46.77 | 49,223 | +0.10(+0.22%) |
Sep 08, 2010 | 46.57 | 46.82 | 46.49 | 46.67 | 21,043 | +0.21(+0.45%) |
Sep 07, 2010 | 46.73 | 46.92 | 46.45 | 46.46 | 18,061 | -0.51(-1.09%) |
Sep 03, 2010 | 46.70 | 46.98 | 46.54 | 46.98 | 19,690 | +0.78(+1.69%) |
Sep 02, 2010 | 45.74 | 46.20 | 45.69 | 46.20 | 9,574 | +0.47(+1.02%) |
Sep 01, 2010 | 45.10 | 45.86 | 45.04 | 45.73 | 48,544 | +1.33(+2.99%) |
Aug 31, 2010 | 44.58 | 44.87 | 44.21 | 44.40 | 49,849 | -0.33(-0.74%) |
Aug 30, 2010 | 45.15 | 45.41 | 44.73 | 44.73 | 17,990 | -0.60(-1.31%) |
Aug 27, 2010 | 45.33 | 45.37 | 44.20 | 45.33 | 91,597 | +0.54(+1.21%) |
Aug 26, 2010 | 45.44 | 45.50 | 44.70 | 44.79 | 98,324 | -0.47(-1.03%) |
Aug 25, 2010 | 44.66 | 45.37 | 44.49 | 45.25 | 114,286 | +0.32(+0.71%) |
Aug 24, 2010 | 45.20 | 45.41 | 44.80 | 44.93 | 51,810 | -0.76(-1.66%) |
Aug 23, 2010 | 46.38 | 46.46 | 45.69 | 45.69 | 125,398 | -0.45(-0.97%) |
Aug 20, 2010 | 46.04 | 46.27 | 45.84 | 46.14 | 212,183 | +0.00(+0.00%) |
Aug 19, 2010 | 46.55 | 46.70 | 45.95 | 46.14 | 30,925 | -0.59(-1.25%) |
Aug 18, 2010 | 46.44 | 46.99 | 46.32 | 46.73 | 24,315 | +0.23(+0.49%) |
Aug 17, 2010 | 46.32 | 46.87 | 46.25 | 46.50 | 47,887 | +0.56(+1.21%) |
Aug 16, 2010 | 45.51 | 46.18 | 45.43 | 45.94 | 25,639 | +0.14(+0.30%) |
Aug 13, 2010 | 45.80 | 46.18 | 45.79 | 45.80 | 25,756 | -0.24(-0.52%) |
Aug 12, 2010 | 45.89 | 46.22 | 45.60 | 46.04 | 55,199 | -0.85(-1.82%) |
Aug 11, 2010 | 47.45 | 47.45 | 46.72 | 46.89 | 106,882 | -1.31(-2.72%) |
Aug 10, 2010 | 48.35 | 48.46 | 47.86 | 48.20 | 372,714 | -0.60(-1.22%) |
Aug 09, 2010 | 48.62 | 48.85 | 48.44 | 48.80 | 69,660 | +0.28(+0.59%) |
Aug 06, 2010 | 48.51 | 48.61 | 47.87 | 48.51 | 28,952 | -0.05(-0.11%) |
Aug 05, 2010 | 48.56 | 48.67 | 48.39 | 48.57 | 26,257 | -0.21(-0.43%) |
Aug 04, 2010 | 48.50 | 48.84 | 48.27 | 48.78 | 82,560 | +0.44(+0.91%) |
Aug 03, 2010 | 48.46 | 48.52 | 48.19 | 48.34 | 17,255 | -0.21(-0.43%) |