Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 51.33 | 51.73 | 50.68 | 51.11 | 39,694 | +0.22(+0.43%) |
Aug 30, 2011 | 50.34 | 51.23 | 50.05 | 50.89 | 26,583 | +0.27(+0.54%) |
Aug 29, 2011 | 49.57 | 50.62 | 49.57 | 50.62 | 83,062 | +1.68(+3.43%) |
Aug 26, 2011 | 47.62 | 49.19 | 47.06 | 48.94 | 24,489 | +1.08(+2.27%) |
Aug 25, 2011 | 49.06 | 49.35 | 47.78 | 47.85 | 26,136 | -0.92(-1.89%) |
Aug 24, 2011 | 47.81 | 48.85 | 47.73 | 48.78 | 45,847 | +0.84(+1.75%) |
Aug 23, 2011 | 46.54 | 47.94 | 46.14 | 47.94 | 53,754 | +1.80(+3.89%) |
Aug 22, 2011 | 47.14 | 47.14 | 46.12 | 46.14 | 33,094 | +0.09(+0.20%) |
Aug 19, 2011 | 46.35 | 47.30 | 46.00 | 46.05 | 61,654 | -0.86(-1.83%) |
Aug 18, 2011 | 47.95 | 47.95 | 46.43 | 46.90 | 76,675 | -2.47(-5.01%) |
Aug 17, 2011 | 49.90 | 50.21 | 48.83 | 49.38 | 59,064 | -0.24(-0.48%) |
Aug 16, 2011 | 49.50 | 50.09 | 49.06 | 49.62 | 47,887 | -0.31(-0.63%) |
Aug 15, 2011 | 49.49 | 49.93 | 49.16 | 49.93 | 40,513 | +0.81(+1.64%) |
Aug 12, 2011 | 49.07 | 49.48 | 48.52 | 49.12 | 101,299 | +0.57(+1.17%) |
Aug 11, 2011 | 46.78 | 49.19 | 46.68 | 48.56 | 56,781 | +2.07(+4.45%) |
Aug 10, 2011 | 47.38 | 47.89 | 46.36 | 46.49 | 58,317 | -1.70(-3.52%) |
Aug 09, 2011 | 49.16 | 48.18 | 45.77 | 48.18 | 205,407 | +2.10(+4.56%) |
Aug 08, 2011 | 47.95 | 48.66 | 45.89 | 46.08 | 170,572 | -3.55(-7.16%) |
Aug 05, 2011 | 50.35 | 50.65 | 48.15 | 49.63 | 190,774 | -0.24(-0.48%) |
Aug 04, 2011 | 51.78 | 51.78 | 49.78 | 49.87 | 99,877 | -2.66(-5.07%) |
Aug 03, 2011 | 52.23 | 52.56 | 51.05 | 52.53 | 118,608 | +0.44(+0.85%) |
Aug 02, 2011 | 53.78 | 53.96 | 52.09 | 52.09 | 116,787 | -2.05(-3.79%) |
Aug 01, 2011 | 55.06 | 55.06 | 53.50 | 54.14 | 63,620 | -0.27(-0.50%) |
Jul 29, 2011 | 54.05 | 54.86 | 53.72 | 54.41 | 104,251 | -0.21(-0.39%) |
Jul 28, 2011 | 54.96 | 55.42 | 54.54 | 54.62 | 80,931 | -0.27(-0.50%) |
Jul 27, 2011 | 55.88 | 55.88 | 54.80 | 54.90 | 44,312 | -1.10(-1.97%) |
Jul 26, 2011 | 56.06 | 56.20 | 55.85 | 56.00 | 41,754 | -0.12(-0.21%) |
Jul 25, 2011 | 55.96 | 56.38 | 55.90 | 56.12 | 55,343 | -0.40(-0.70%) |
Jul 22, 2011 | 56.61 | 56.63 | 56.48 | 56.51 | 61,906 | +0.17(+0.30%) |
Jul 21, 2011 | 55.90 | 56.62 | 55.88 | 56.34 | 45,178 | +0.67(+1.20%) |
Jul 20, 2011 | 56.24 | 56.24 | 55.57 | 55.68 | 31,638 | -0.35(-0.62%) |
Jul 19, 2011 | 55.32 | 56.12 | 55.32 | 56.02 | 24,831 | +1.12(+2.04%) |
Jul 18, 2011 | 55.37 | 55.37 | 54.57 | 54.90 | 28,410 | -0.66(-1.19%) |
Jul 15, 2011 | 55.75 | 55.75 | 55.17 | 55.57 | 20,050 | +0.06(+0.11%) |
Jul 14, 2011 | 56.12 | 56.37 | 55.30 | 55.51 | 34,415 | -0.51(-0.91%) |
Jul 13, 2011 | 55.94 | 56.54 | 55.91 | 56.01 | 36,355 | +0.36(+0.65%) |
Jul 12, 2011 | 55.72 | 56.16 | 55.63 | 55.65 | 15,738 | -0.20(-0.36%) |
Jul 11, 2011 | 56.35 | 56.41 | 55.69 | 55.85 | 26,575 | -1.15(-2.02%) |
Jul 08, 2011 | 56.84 | 57.01 | 56.46 | 57.01 | 29,889 | -0.41(-0.71%) |
Jul 07, 2011 | 57.08 | 57.63 | 57.08 | 57.41 | 57,409 | +0.85(+1.50%) |
Jul 06, 2011 | 56.64 | 56.68 | 56.35 | 56.57 | 95,948 | -0.14(-0.24%) |
Jul 05, 2011 | 56.52 | 56.79 | 56.31 | 56.70 | 94,767 | +0.24(+0.42%) |
Jul 01, 2011 | 55.42 | 56.56 | 55.34 | 56.46 | 78,579 | +1.03(+1.85%) |
Jun 30, 2011 | 55.03 | 55.58 | 55.03 | 55.44 | 89,527 | +0.48(+0.88%) |
Jun 29, 2011 | 54.95 | 55.18 | 54.67 | 54.95 | 89,992 | +0.20(+0.37%) |
Jun 28, 2011 | 53.98 | 54.75 | 53.98 | 54.75 | 47,342 | +1.03(+1.91%) |
Jun 27, 2011 | 53.23 | 53.91 | 53.02 | 53.73 | 34,066 | +0.64(+1.21%) |
Jun 24, 2011 | 53.63 | 53.78 | 53.08 | 53.08 | 13,894 | -0.60(-1.12%) |
Jun 23, 2011 | 52.77 | 53.68 | 52.56 | 53.68 | 49,029 | +0.36(+0.68%) |
Jun 22, 2011 | 53.58 | 53.86 | 53.32 | 53.32 | 48,589 | -0.45(-0.84%) |
Jun 21, 2011 | 52.87 | 53.81 | 52.87 | 53.77 | 41,202 | +1.14(+2.16%) |
Jun 20, 2011 | 52.56 | 52.67 | 52.52 | 52.63 | 26,705 | +0.52(+0.99%) |
Jun 17, 2011 | 52.22 | 52.42 | 51.99 | 52.12 | 29,135 | +0.36(+0.70%) |
Jun 16, 2011 | 51.86 | 52.04 | 51.33 | 51.75 | 52,180 | -0.15(-0.29%) |
Jun 15, 2011 | 52.23 | 52.49 | 51.82 | 51.90 | 35,267 | -0.75(-1.42%) |
Jun 14, 2011 | 52.20 | 52.81 | 52.20 | 52.65 | 35,822 | +0.96(+1.85%) |
Jun 13, 2011 | 51.78 | 52.15 | 51.44 | 51.69 | 49,318 | -0.05(-0.10%) |
Jun 10, 2011 | 52.51 | 52.51 | 51.70 | 51.74 | 41,020 | -0.97(-1.83%) |
Jun 09, 2011 | 52.34 | 52.90 | 52.23 | 52.71 | 101,254 | +0.46(+0.88%) |
Jun 08, 2011 | 52.62 | 52.69 | 52.20 | 52.25 | 61,378 | -0.52(-0.98%) |
Jun 07, 2011 | 52.97 | 53.30 | 52.75 | 52.77 | 33,703 | +0.07(+0.13%) |
Jun 06, 2011 | 53.23 | 53.40 | 52.70 | 52.70 | 60,272 | -0.66(-1.24%) |
Jun 03, 2011 | 53.40 | 53.79 | 53.29 | 53.36 | 103,023 | -0.97(-1.78%) |
May 24, 2011 | 54.73 | 54.79 | 54.24 | 54.33 | 70,310 | -0.26(-0.48%) |
May 23, 2011 | 54.45 | 54.85 | 54.39 | 54.59 | 28,774 | -0.58(-1.06%) |
May 20, 2011 | 55.52 | 55.52 | 54.86 | 55.18 | 71,787 | -0.52(-0.93%) |
May 19, 2011 | 55.72 | 55.76 | 55.37 | 55.69 | 24,057 | +0.18(+0.32%) |
May 18, 2011 | 54.85 | 55.52 | 54.68 | 55.51 | 34,820 | +0.67(+1.22%) |
May 17, 2011 | 54.66 | 55.01 | 54.49 | 54.84 | 65,628 | -0.07(-0.12%) |
May 16, 2011 | 55.43 | 55.50 | 54.86 | 54.91 | 33,881 | -0.80(-1.43%) |
May 13, 2011 | 56.01 | 56.12 | 55.62 | 55.71 | 33,778 | -0.41(-0.72%) |
May 12, 2011 | 55.50 | 56.13 | 55.30 | 56.12 | 35,392 | +0.45(+0.81%) |
May 11, 2011 | 55.85 | 56.01 | 55.32 | 55.67 | 44,932 | -0.40(-0.71%) |
May 10, 2011 | 55.43 | 56.18 | 55.40 | 56.07 | 28,522 | +0.77(+1.39%) |
May 09, 2011 | 55.25 | 55.49 | 55.12 | 55.29 | 56,930 | +0.08(+0.14%) |
May 06, 2011 | 55.67 | 55.84 | 55.12 | 55.22 | 28,032 | +0.12(+0.22%) |
May 05, 2011 | 54.88 | 55.64 | 54.72 | 55.10 | 31,093 | -0.10(-0.18%) |
May 04, 2011 | 55.41 | 55.56 | 54.84 | 55.20 | 30,319 | -0.21(-0.38%) |
May 03, 2011 | 55.65 | 55.74 | 55.19 | 55.41 | 47,563 | -0.25(-0.44%) |
May 02, 2011 | 55.65 | 55.71 | 55.64 | 55.66 | 140,450 | -0.01(-0.02%) |
Apr 29, 2011 | 55.69 | 55.83 | 55.58 | 55.67 | 83,477 | +0.02(+0.03%) |
Apr 28, 2011 | 55.43 | 55.75 | 55.43 | 55.65 | 28,654 | +0.19(+0.35%) |
Apr 27, 2011 | 55.01 | 55.51 | 55.01 | 55.46 | 74,795 | +0.56(+1.02%) |
Apr 26, 2011 | 54.97 | 55.09 | 54.77 | 54.90 | 41,608 | +0.14(+0.26%) |
Apr 25, 2011 | 54.80 | 54.82 | 54.54 | 54.75 | 33,418 | -0.08(-0.15%) |
Apr 21, 2011 | 54.74 | 54.84 | 54.45 | 54.84 | 36,116 | +0.35(+0.64%) |
Apr 20, 2011 | 54.21 | 54.65 | 54.21 | 54.49 | 28,449 | +0.96(+1.79%) |
Apr 19, 2011 | 53.47 | 53.54 | 53.19 | 53.53 | 17,204 | +0.16(+0.30%) |
Apr 18, 2011 | 53.11 | 53.37 | 52.76 | 53.37 | 61,150 | -0.47(-0.87%) |
Apr 15, 2011 | 53.62 | 53.94 | 53.56 | 53.84 | 20,199 | +0.31(+0.59%) |
Apr 14, 2011 | 53.32 | 53.57 | 53.06 | 53.52 | 35,646 | -0.14(-0.27%) |
Apr 13, 2011 | 53.68 | 53.77 | 53.29 | 53.67 | 35,031 | +0.21(+0.40%) |
Apr 12, 2011 | 53.27 | 53.62 | 53.24 | 53.45 | 90,769 | -0.15(-0.27%) |
Apr 11, 2011 | 53.93 | 53.93 | 53.45 | 53.60 | 88,573 | -0.11(-0.20%) |
Apr 08, 2011 | 54.25 | 54.30 | 53.48 | 53.71 | 43,327 | -0.34(-0.62%) |
Apr 07, 2011 | 54.18 | 54.39 | 53.88 | 54.05 | 37,452 | -0.19(-0.35%) |
Apr 06, 2011 | 54.46 | 54.71 | 54.01 | 54.24 | 27,215 | -0.06(-0.12%) |
Apr 05, 2011 | 53.87 | 54.52 | 53.87 | 54.30 | 23,211 | +0.29(+0.53%) |
Apr 04, 2011 | 53.99 | 54.21 | 53.86 | 54.01 | 84,331 | +0.12(+0.22%) |
Apr 01, 2011 | 53.67 | 54.25 | 53.55 | 53.90 | 112,655 | +0.38(+0.71%) |
Mar 31, 2011 | 53.55 | 53.63 | 53.26 | 53.51 | 242,037 | -0.22(-0.41%) |
Mar 30, 2011 | 53.39 | 53.74 | 53.31 | 53.73 | 38,832 | +0.70(+1.31%) |
Mar 29, 2011 | 52.59 | 53.09 | 52.49 | 53.04 | 67,073 | +0.44(+0.84%) |
Mar 28, 2011 | 53.27 | 53.27 | 52.60 | 52.60 | 35,357 | -0.49(-0.93%) |
Mar 25, 2011 | 53.06 | 53.45 | 52.97 | 53.09 | 47,205 | +0.22(+0.42%) |
Mar 24, 2011 | 52.40 | 53.01 | 52.40 | 52.87 | 23,191 | +0.63(+1.20%) |
Mar 23, 2011 | 51.68 | 52.28 | 51.33 | 52.24 | 33,070 | +0.49(+0.95%) |
Mar 22, 2011 | 52.18 | 52.23 | 51.75 | 51.75 | 32,885 | -0.45(-0.86%) |
Mar 21, 2011 | 52.18 | 52.25 | 52.10 | 52.20 | 96,709 | +0.81(+1.57%) |
Mar 18, 2011 | 52.04 | 52.04 | 51.29 | 51.40 | 36,886 | +0.00(+0.00%) |
Mar 17, 2011 | 52.04 | 52.04 | 51.38 | 51.40 | 42,499 | +0.13(+0.25%) |
Mar 16, 2011 | 51.79 | 52.08 | 51.01 | 51.27 | 108,842 | -0.79(-1.51%) |
Mar 15, 2011 | 51.88 | 52.37 | 51.83 | 52.06 | 50,143 | -0.47(-0.89%) |
Mar 14, 2011 | 52.68 | 52.86 | 52.06 | 52.52 | 148,036 | -0.54(-1.02%) |
Mar 11, 2011 | 52.50 | 53.26 | 52.46 | 53.06 | 41,996 | +0.26(+0.50%) |
Mar 10, 2011 | 52.94 | 53.13 | 52.65 | 52.80 | 33,723 | -0.65(-1.22%) |
Mar 09, 2011 | 53.29 | 53.62 | 52.98 | 53.45 | 58,933 | +0.15(+0.29%) |
Mar 08, 2011 | 52.87 | 53.48 | 52.60 | 53.30 | 44,213 | +0.45(+0.85%) |
Mar 07, 2011 | 53.56 | 53.70 | 52.53 | 52.85 | 21,733 | -0.54(-1.02%) |
Mar 04, 2011 | 53.72 | 53.75 | 53.02 | 53.40 | 83,810 | -0.41(-0.76%) |
Mar 03, 2011 | 53.32 | 53.88 | 53.32 | 53.80 | 65,089 | +0.94(+1.78%) |
Mar 02, 2011 | 52.59 | 53.01 | 52.50 | 52.86 | 179,803 | +0.25(+0.48%) |
Mar 01, 2011 | 53.74 | 53.74 | 52.45 | 52.61 | 60,560 | -0.97(-1.82%) |
Feb 28, 2011 | 53.61 | 53.61 | 53.26 | 53.58 | 41,345 | +0.23(+0.43%) |
Feb 25, 2011 | 52.87 | 53.38 | 52.87 | 53.35 | 45,262 | +0.71(+1.35%) |
Feb 24, 2011 | 52.27 | 52.79 | 51.95 | 52.64 | 83,617 | +0.19(+0.36%) |
Feb 23, 2011 | 53.29 | 53.44 | 51.84 | 52.45 | 155,012 | -0.84(-1.57%) |
Feb 22, 2011 | 53.87 | 54.17 | 53.17 | 53.29 | 75,424 | -1.35(-2.47%) |
Feb 18, 2011 | 54.58 | 54.68 | 54.34 | 54.64 | 20,145 | +0.16(+0.30%) |
Feb 17, 2011 | 54.23 | 54.54 | 54.09 | 54.48 | 52,705 | +0.13(+0.23%) |
Feb 16, 2011 | 54.01 | 54.40 | 54.01 | 54.35 | 52,732 | +0.50(+0.93%) |
Feb 15, 2011 | 53.86 | 53.95 | 53.64 | 53.85 | 65,204 | -0.05(-0.09%) |
Feb 14, 2011 | 54.09 | 54.09 | 53.70 | 53.90 | 313,414 | -0.14(-0.27%) |
Feb 11, 2011 | 53.39 | 54.13 | 53.10 | 54.05 | 51,659 | +0.53(+1.00%) |
Feb 10, 2011 | 53.26 | 53.53 | 53.09 | 53.51 | 45,320 | +0.15(+0.29%) |
Feb 09, 2011 | 53.01 | 53.53 | 53.01 | 53.36 | 53,618 | +0.24(+0.45%) |
Feb 08, 2011 | 52.46 | 53.12 | 52.46 | 53.12 | 72,673 | +0.61(+1.16%) |
Feb 07, 2011 | 52.33 | 52.71 | 52.21 | 52.51 | 70,402 | +0.33(+0.63%) |
Feb 04, 2011 | 51.95 | 52.23 | 51.79 | 52.18 | 89,690 | +0.32(+0.62%) |
Feb 03, 2011 | 51.26 | 51.90 | 51.26 | 51.86 | 62,898 | +0.60(+1.17%) |
Feb 02, 2011 | 51.43 | 51.46 | 51.18 | 51.26 | 78,969 | -0.20(-0.40%) |
Feb 01, 2011 | 50.90 | 51.56 | 50.90 | 51.46 | 107,593 | +0.70(+1.39%) |
Jan 31, 2011 | 50.82 | 51.01 | 50.59 | 50.76 | 121,710 | +0.09(+0.17%) |
Jan 28, 2011 | 52.12 | 52.12 | 50.58 | 50.67 | 125,097 | -1.56(-2.99%) |
Jan 27, 2011 | 51.87 | 52.33 | 51.87 | 52.23 | 77,490 | +0.43(+0.83%) |
Jan 26, 2011 | 51.88 | 52.10 | 51.58 | 51.80 | 67,073 | +0.16(+0.31%) |
Jan 25, 2011 | 51.40 | 51.64 | 51.22 | 51.64 | 67,652 | -0.05(-0.10%) |
Jan 24, 2011 | 51.41 | 51.71 | 51.22 | 51.69 | 70,148 | +0.29(+0.56%) |
Jan 21, 2011 | 51.73 | 51.76 | 51.33 | 51.40 | 37,534 | +0.02(+0.03%) |
Jan 20, 2011 | 51.20 | 51.56 | 51.10 | 51.39 | 32,454 | +0.07(+0.13%) |
Jan 19, 2011 | 51.97 | 51.97 | 51.23 | 51.32 | 55,969 | -0.62(-1.19%) |
Jan 18, 2011 | 51.78 | 52.01 | 51.77 | 51.94 | 97,744 | +0.05(+0.10%) |
Jan 14, 2011 | 51.55 | 51.90 | 51.36 | 51.89 | 67,947 | +0.37(+0.72%) |
Jan 13, 2011 | 51.53 | 51.68 | 51.41 | 51.51 | 68,647 | -0.13(-0.26%) |
Jan 12, 2011 | 51.86 | 51.86 | 51.54 | 51.65 | 56,761 | +0.19(+0.37%) |
Jan 11, 2011 | 51.82 | 51.91 | 51.34 | 51.46 | 313,559 | -0.10(-0.20%) |
Jan 10, 2011 | 51.40 | 51.66 | 51.02 | 51.56 | 92,536 | +0.03(+0.06%) |
Jan 07, 2011 | 51.69 | 51.78 | 51.10 | 51.53 | 52,990 | -0.09(-0.18%) |
Jan 06, 2011 | 52.00 | 52.00 | 51.52 | 51.62 | 78,159 | -0.32(-0.62%) |
Jan 05, 2011 | 51.48 | 51.95 | 51.34 | 51.95 | 76,751 | +0.43(+0.84%) |
Jan 04, 2011 | 52.06 | 52.06 | 51.18 | 51.51 | 154,093 | -0.35(-0.67%) |
Jan 03, 2011 | 51.60 | 52.12 | 51.54 | 51.86 | 110,424 | +0.61(+1.19%) |
Dec 31, 2010 | 51.39 | 51.39 | 51.11 | 51.25 | 126,688 | -0.14(-0.28%) |
Dec 30, 2010 | 51.37 | 51.49 | 51.28 | 51.40 | 45,191 | +0.02(+0.03%) |
Dec 29, 2010 | 51.40 | 51.54 | 51.22 | 51.38 | 51,439 | +0.16(+0.31%) |
Dec 28, 2010 | 51.49 | 51.49 | 51.02 | 51.22 | 49,152 | -0.18(-0.35%) |
Dec 27, 2010 | 51.47 | 51.47 | 51.06 | 51.40 | 87,929 | -0.11(-0.21%) |
Dec 23, 2010 | 51.73 | 51.76 | 51.42 | 51.51 | 61,056 | -0.17(-0.33%) |
Dec 22, 2010 | 51.84 | 51.84 | 51.53 | 51.67 | 74,452 | +0.06(+0.12%) |
Dec 21, 2010 | 51.68 | 51.68 | 51.40 | 51.62 | 157,540 | +0.26(+0.51%) |
Dec 20, 2010 | 51.53 | 51.53 | 51.03 | 51.36 | 74,290 | +0.29(+0.58%) |
Dec 17, 2010 | 51.09 | 51.15 | 50.90 | 51.06 | 86,002 | +0.10(+0.20%) |
Dec 16, 2010 | 50.66 | 50.99 | 50.48 | 50.96 | 118,594 | +0.44(+0.86%) |
Dec 15, 2010 | 50.73 | 50.94 | 50.42 | 50.52 | 71,617 | -0.19(-0.38%) |
Dec 14, 2010 | 50.73 | 50.96 | 50.62 | 50.72 | 77,162 | -0.07(-0.14%) |
Dec 13, 2010 | 51.38 | 51.38 | 50.78 | 50.79 | 119,856 | -0.32(-0.62%) |
Dec 10, 2010 | 50.94 | 51.17 | 50.79 | 51.11 | 74,182 | +0.24(+0.48%) |
Dec 09, 2010 | 51.12 | 51.13 | 50.76 | 50.87 | 95,413 | +0.05(+0.09%) |
Dec 08, 2010 | 50.99 | 51.01 | 50.57 | 50.82 | 161,703 | -0.04(-0.09%) |
Dec 07, 2010 | 51.52 | 51.52 | 50.84 | 50.86 | 364,749 | -0.02(-0.03%) |
Dec 06, 2010 | 50.78 | 50.94 | 50.65 | 50.88 | 70,984 | +0.07(+0.13%) |
Dec 03, 2010 | 50.53 | 50.88 | 50.33 | 50.81 | 53,338 | +0.17(+0.34%) |
Dec 02, 2010 | 50.22 | 50.69 | 50.14 | 50.64 | 148,816 | +0.60(+1.20%) |
Dec 01, 2010 | 49.81 | 50.22 | 49.80 | 50.04 | 45,122 | +0.95(+1.93%) |
Nov 30, 2010 | 48.76 | 49.41 | 48.64 | 49.09 | 48,502 | -0.11(-0.22%) |
Nov 29, 2010 | 49.27 | 49.33 | 48.66 | 49.20 | 70,844 | -0.28(-0.56%) |
Nov 26, 2010 | 49.43 | 49.56 | 49.18 | 49.48 | 37,315 | -0.18(-0.35%) |
Nov 24, 2010 | 49.14 | 49.65 | 49.65 | 49.65 | 75,227 | +0.99(+2.04%) |
Nov 23, 2010 | 48.89 | 48.92 | 48.50 | 48.66 | 64,951 | -0.61(-1.24%) |
Nov 22, 2010 | 48.90 | 49.34 | 48.79 | 49.27 | 125,127 | +0.25(+0.51%) |
Nov 19, 2010 | 48.66 | 49.05 | 48.46 | 49.02 | 61,127 | +0.30(+0.62%) |
Nov 18, 2010 | 48.82 | 49.09 | 48.67 | 48.72 | 64,761 | +0.49(+1.01%) |
Nov 17, 2010 | 47.90 | 48.32 | 47.88 | 48.23 | 34,949 | +0.42(+0.88%) |
Nov 16, 2010 | 48.17 | 48.52 | 47.61 | 47.81 | 74,110 | -0.67(-1.38%) |
Nov 15, 2010 | 48.98 | 48.98 | 48.45 | 48.48 | 49,909 | -0.10(-0.21%) |
Nov 12, 2010 | 48.87 | 49.23 | 48.38 | 48.59 | 62,192 | -0.59(-1.19%) |
Nov 11, 2010 | 48.96 | 49.42 | 48.69 | 49.17 | 49,324 | -0.01(-0.03%) |
Nov 10, 2010 | 48.81 | 49.19 | 48.58 | 49.19 | 167,552 | +0.37(+0.77%) |
Nov 09, 2010 | 49.53 | 49.53 | 48.62 | 48.81 | 114,162 | -0.50(-1.00%) |
Nov 08, 2010 | 49.24 | 49.36 | 48.89 | 49.31 | 117,784 | -0.01(-0.02%) |
Nov 05, 2010 | 49.11 | 49.45 | 49.11 | 49.32 | 79,474 | +0.29(+0.58%) |
Nov 04, 2010 | 48.94 | 49.06 | 48.82 | 49.03 | 97,786 | +0.81(+1.67%) |
Nov 03, 2010 | 48.17 | 48.28 | 47.64 | 48.22 | 131,751 | +0.17(+0.35%) |
Nov 02, 2010 | 47.97 | 48.20 | 47.71 | 48.06 | 51,037 | +0.62(+1.31%) |
Nov 01, 2010 | 47.73 | 47.93 | 47.17 | 47.44 | 64,227 | -0.09(-0.19%) |
Oct 29, 2010 | 47.45 | 47.58 | 47.33 | 47.53 | 62,800 | +0.04(+0.09%) |
Oct 28, 2010 | 47.60 | 47.72 | 47.19 | 47.49 | 52,834 | +0.17(+0.35%) |
Oct 27, 2010 | 47.28 | 47.33 | 46.89 | 47.32 | 57,597 | -0.02(-0.04%) |
Oct 25, 2010 | 47.32 | 47.79 | 47.29 | 47.34 | 59,407 | +0.28(+0.59%) |
Oct 22, 2010 | 46.99 | 47.07 | 46.74 | 47.06 | 40,362 | +0.29(+0.61%) |
Oct 21, 2010 | 46.92 | 47.33 | 46.43 | 46.77 | 84,507 | +0.22(+0.47%) |
Oct 20, 2010 | 46.08 | 46.76 | 46.08 | 46.55 | 65,421 | +0.55(+1.20%) |
Oct 19, 2010 | 46.25 | 46.54 | 45.74 | 46.00 | 63,387 | -0.74(-1.58%) |
Oct 18, 2010 | 46.98 | 46.98 | 46.55 | 46.74 | 77,995 | -0.03(-0.07%) |
Oct 15, 2010 | 47.02 | 47.02 | 46.27 | 46.77 | 51,572 | +0.27(+0.58%) |
Oct 14, 2010 | 46.87 | 46.87 | 46.25 | 46.50 | 55,344 | -0.20(-0.43%) |
Oct 13, 2010 | 47.03 | 47.03 | 46.61 | 46.71 | 98,347 | +0.13(+0.27%) |
Oct 12, 2010 | 46.56 | 46.66 | 45.97 | 46.58 | 74,271 | +0.14(+0.31%) |
Oct 11, 2010 | 46.54 | 46.62 | 46.28 | 46.44 | 133,816 | +0.13(+0.29%) |
Oct 08, 2010 | 46.30 | 46.47 | 45.73 | 46.30 | 225,018 | +0.55(+1.19%) |
Oct 07, 2010 | 46.01 | 46.01 | 45.46 | 45.76 | 86,375 | +0.13(+0.28%) |
Oct 06, 2010 | 45.86 | 45.86 | 45.40 | 45.63 | 38,355 | -0.29(-0.64%) |
Oct 05, 2010 | 45.44 | 46.01 | 45.41 | 45.93 | 32,701 | +0.95(+2.11%) |
Oct 04, 2010 | 45.09 | 45.30 | 44.73 | 44.98 | 41,514 | -0.19(-0.43%) |
Oct 01, 2010 | 45.17 | 45.50 | 44.89 | 45.17 | 57,369 | +0.08(+0.19%) |
Sep 30, 2010 | 45.44 | 45.61 | 44.77 | 45.09 | 104,387 | -0.07(-0.15%) |
Sep 29, 2010 | 45.30 | 45.31 | 45.01 | 45.15 | 60,494 | -0.22(-0.48%) |
Sep 28, 2010 | 45.08 | 45.46 | 44.49 | 45.37 | 79,899 | +0.41(+0.91%) |
Sep 27, 2010 | 45.13 | 45.22 | 44.93 | 44.96 | 123,567 | -0.20(-0.45%) |
Sep 24, 2010 | 44.54 | 45.20 | 44.54 | 45.16 | 38,630 | +1.16(+2.63%) |
Sep 23, 2010 | 43.85 | 44.53 | 43.77 | 44.00 | 52,658 | -0.22(-0.49%) |
Sep 22, 2010 | 44.45 | 44.73 | 44.03 | 44.22 | 73,906 | -0.30(-0.68%) |
Sep 21, 2010 | 44.71 | 44.84 | 44.37 | 44.52 | 149,065 | -0.19(-0.43%) |
Sep 20, 2010 | 44.01 | 44.79 | 43.97 | 44.72 | 40,287 | +0.86(+1.97%) |
Sep 17, 2010 | 43.85 | 43.96 | 43.61 | 43.85 | 44,433 | +0.09(+0.21%) |
Sep 15, 2010 | 43.48 | 43.81 | 43.34 | 43.76 | 22,350 | +0.10(+0.23%) |
Sep 14, 2010 | 43.53 | 43.90 | 43.34 | 43.66 | 151,018 | +0.12(+0.27%) |
Sep 13, 2010 | 43.42 | 43.64 | 43.30 | 43.54 | 394,533 | +0.55(+1.27%) |
Sep 10, 2010 | 42.74 | 43.11 | 42.72 | 43.00 | 29,153 | +0.35(+0.83%) |
Sep 09, 2010 | 43.05 | 43.05 | 42.48 | 42.64 | 52,945 | +0.03(+0.06%) |
Sep 08, 2010 | 42.43 | 42.77 | 42.40 | 42.62 | 37,912 | +0.30(+0.71%) |
Sep 07, 2010 | 42.90 | 42.90 | 42.25 | 42.32 | 28,652 | -0.68(-1.58%) |
Sep 03, 2010 | 42.85 | 43.22 | 42.59 | 43.00 | 75,364 | +0.62(+1.47%) |
Sep 02, 2010 | 41.65 | 42.41 | 41.63 | 42.38 | 54,542 | +0.82(+1.98%) |