Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.80 | 47.81 | 46.71 | 46.74 | 64,882 | -0.73(-1.55%) |
Sep 29, 2011 | 48.50 | 48.50 | 46.64 | 47.48 | 241,899 | +0.01(+0.02%) |
Sep 28, 2011 | 49.10 | 49.10 | 47.45 | 47.47 | 125,872 | -1.63(-3.33%) |
Sep 27, 2011 | 49.38 | 49.96 | 48.92 | 49.10 | 25,977 | +0.71(+1.46%) |
Sep 26, 2011 | 47.80 | 48.43 | 46.98 | 48.40 | 20,125 | +0.99(+2.09%) |
Sep 23, 2011 | 46.88 | 47.46 | 46.55 | 47.41 | 29,094 | +0.42(+0.90%) |
Sep 22, 2011 | 46.87 | 47.55 | 46.25 | 46.99 | 187,853 | -1.16(-2.41%) |
Sep 21, 2011 | 49.89 | 49.97 | 48.15 | 48.15 | 27,403 | -1.60(-3.21%) |
Sep 20, 2011 | 50.43 | 50.95 | 49.74 | 49.74 | 21,064 | -0.55(-1.10%) |
Sep 19, 2011 | 50.17 | 50.54 | 49.93 | 50.30 | 19,418 | -0.68(-1.33%) |
Sep 16, 2011 | 51.03 | 51.09 | 50.19 | 50.98 | 40,403 | +0.20(+0.39%) |
Sep 15, 2011 | 50.44 | 50.83 | 49.52 | 50.78 | 63,252 | +0.75(+1.50%) |
Sep 14, 2011 | 49.98 | 50.53 | 48.96 | 50.02 | 29,940 | +0.32(+0.64%) |
Sep 13, 2011 | 48.84 | 49.78 | 48.84 | 49.71 | 26,592 | +0.93(+1.92%) |
Sep 12, 2011 | 47.68 | 48.77 | 47.50 | 48.77 | 123,416 | +0.36(+0.75%) |
Sep 09, 2011 | 49.37 | 49.64 | 48.17 | 48.41 | 23,715 | -1.74(-3.47%) |
Sep 08, 2011 | 51.18 | 51.18 | 50.11 | 50.15 | 50,646 | -0.85(-1.67%) |
Sep 07, 2011 | 50.00 | 51.11 | 49.77 | 51.00 | 19,412 | +1.89(+3.84%) |
Sep 06, 2011 | 47.87 | 49.28 | 47.54 | 49.12 | 146,472 | -0.18(-0.37%) |
Sep 02, 2011 | 49.75 | 50.20 | 49.21 | 49.30 | 41,482 | -1.30(-2.56%) |
Sep 01, 2011 | 51.17 | 51.94 | 50.58 | 50.59 | 64,630 | -0.49(-0.96%) |
Aug 31, 2011 | 51.54 | 52.15 | 50.79 | 51.08 | 385,515 | -0.07(-0.14%) |
Aug 30, 2011 | 50.48 | 51.44 | 50.24 | 51.16 | 138,198 | +0.48(+0.94%) |
Aug 29, 2011 | 49.81 | 50.69 | 49.67 | 50.68 | 35,277 | +1.57(+3.21%) |
Aug 26, 2011 | 47.69 | 49.12 | 46.82 | 49.11 | 43,101 | +1.05(+2.19%) |
Aug 25, 2011 | 49.61 | 49.61 | 47.97 | 48.06 | 210,283 | -1.16(-2.36%) |
Aug 24, 2011 | 48.33 | 49.30 | 48.12 | 49.22 | 39,095 | +0.73(+1.50%) |
Aug 23, 2011 | 47.03 | 48.50 | 46.41 | 48.49 | 223,819 | +1.80(+3.85%) |
Aug 22, 2011 | 47.82 | 47.82 | 46.62 | 46.70 | 51,843 | -0.21(-0.44%) |
Aug 19, 2011 | 47.00 | 47.91 | 46.70 | 46.90 | 153,492 | -0.80(-1.67%) |
Aug 18, 2011 | 48.97 | 48.97 | 47.25 | 47.70 | 30,054 | -2.00(-4.01%) |
Aug 17, 2011 | 50.01 | 50.62 | 49.31 | 49.70 | 69,093 | -0.27(-0.54%) |
Aug 16, 2011 | 49.94 | 50.34 | 49.42 | 49.97 | 115,581 | -0.34(-0.68%) |
Aug 15, 2011 | 49.01 | 50.34 | 49.01 | 50.31 | 110,007 | +1.49(+3.05%) |
Aug 12, 2011 | 48.71 | 49.17 | 48.25 | 48.83 | 186,708 | +0.68(+1.41%) |
Aug 11, 2011 | 46.24 | 48.77 | 46.12 | 48.15 | 222,020 | +2.03(+4.41%) |
Aug 10, 2011 | 47.19 | 47.83 | 46.09 | 46.11 | 96,641 | -2.09(-4.33%) |
Aug 09, 2011 | 49.52 | 48.20 | 45.16 | 48.20 | 217,177 | +2.66(+5.83%) |
Aug 08, 2011 | 47.99 | 48.73 | 45.54 | 45.54 | 336,069 | -4.44(-8.89%) |
Aug 05, 2011 | 50.90 | 50.90 | 48.98 | 49.99 | 450,854 | -0.34(-0.67%) |
Aug 04, 2011 | 52.03 | 52.11 | 50.30 | 50.32 | 200,335 | -2.41(-4.57%) |
Aug 03, 2011 | 52.60 | 52.75 | 51.19 | 52.73 | 606,728 | +0.14(+0.26%) |
Aug 02, 2011 | 53.60 | 54.24 | 52.60 | 52.60 | 522,858 | -1.25(-2.32%) |
Aug 01, 2011 | 56.53 | 56.53 | 52.93 | 53.85 | 987,978 | -1.99(-3.56%) |
Jul 29, 2011 | 55.73 | 56.33 | 54.78 | 55.84 | 137,206 | -0.64(-1.14%) |
Jul 28, 2011 | 56.47 | 57.26 | 56.37 | 56.48 | 106,980 | -0.04(-0.06%) |
Jul 27, 2011 | 57.90 | 57.90 | 56.41 | 56.52 | 340,937 | -1.88(-3.21%) |
Jul 26, 2011 | 58.75 | 58.81 | 58.32 | 58.39 | 154,427 | -0.40(-0.68%) |
Jul 25, 2011 | 59.18 | 59.58 | 58.72 | 58.79 | 128,280 | -1.25(-2.08%) |
Jul 22, 2011 | 59.91 | 60.10 | 59.91 | 60.04 | 88,352 | +0.31(+0.52%) |
Jul 21, 2011 | 59.59 | 60.13 | 59.45 | 59.74 | 467,165 | +1.42(+2.44%) |
Jul 20, 2011 | 58.27 | 58.48 | 57.93 | 58.31 | 213,914 | +0.07(+0.12%) |
Jul 19, 2011 | 58.32 | 58.39 | 57.75 | 58.24 | 211,256 | +0.22(+0.38%) |
Jul 18, 2011 | 58.29 | 58.53 | 57.51 | 58.02 | 66,382 | -0.36(-0.62%) |
Jul 15, 2011 | 59.06 | 59.06 | 58.12 | 58.38 | 70,043 | -0.30(-0.51%) |
Jul 14, 2011 | 59.04 | 59.52 | 58.58 | 58.68 | 163,919 | -0.28(-0.48%) |
Jul 13, 2011 | 59.03 | 59.68 | 58.81 | 58.97 | 69,204 | +0.27(+0.46%) |
Jul 12, 2011 | 58.27 | 59.26 | 58.20 | 58.69 | 259,265 | +0.19(+0.33%) |
Jul 11, 2011 | 59.40 | 59.40 | 58.33 | 58.50 | 300,311 | -1.39(-2.32%) |
Jul 08, 2011 | 59.67 | 59.89 | 59.31 | 59.89 | 124,889 | -0.44(-0.72%) |
Jul 07, 2011 | 60.88 | 60.88 | 59.85 | 60.33 | 157,691 | -0.07(-0.12%) |
Jul 06, 2011 | 60.07 | 60.60 | 59.85 | 60.40 | 362,775 | +0.38(+0.63%) |
Jul 05, 2011 | 60.23 | 60.23 | 59.60 | 60.02 | 134,473 | -0.12(-0.20%) |
Jul 01, 2011 | 59.20 | 60.23 | 59.01 | 60.14 | 128,544 | +1.03(+1.75%) |
Jun 30, 2011 | 59.18 | 59.55 | 59.03 | 59.10 | 164,157 | +0.12(+0.20%) |
Jun 29, 2011 | 59.16 | 59.27 | 58.77 | 58.98 | 209,706 | +0.01(+0.02%) |
Jun 28, 2011 | 58.17 | 59.14 | 58.16 | 58.97 | 432,578 | +1.07(+1.85%) |
Jun 27, 2011 | 57.27 | 58.07 | 56.93 | 57.90 | 147,311 | +0.58(+1.01%) |
Jun 24, 2011 | 58.42 | 58.42 | 57.19 | 57.32 | 41,870 | -0.89(-1.53%) |
Jun 23, 2011 | 57.87 | 58.30 | 56.85 | 58.21 | 247,728 | -0.38(-0.65%) |
Jun 22, 2011 | 59.00 | 59.33 | 58.50 | 58.59 | 211,123 | -0.52(-0.87%) |
Jun 21, 2011 | 58.74 | 59.17 | 58.50 | 59.11 | 185,804 | +0.69(+1.18%) |
Jun 20, 2011 | 58.50 | 58.55 | 58.26 | 58.42 | 96,345 | +0.81(+1.40%) |
Jun 17, 2011 | 58.21 | 58.35 | 57.53 | 57.62 | 225,497 | -0.06(-0.11%) |
Jun 16, 2011 | 57.50 | 57.96 | 56.98 | 57.68 | 251,440 | +0.24(+0.41%) |
Jun 15, 2011 | 58.06 | 58.39 | 57.36 | 57.44 | 209,981 | -0.85(-1.46%) |
Jun 14, 2011 | 57.91 | 58.61 | 57.87 | 58.30 | 91,313 | +0.95(+1.66%) |
Jun 13, 2011 | 57.59 | 57.92 | 57.32 | 57.34 | 108,634 | -0.14(-0.24%) |
Jun 10, 2011 | 58.30 | 58.30 | 57.12 | 57.48 | 557,267 | -1.02(-1.75%) |
Jun 09, 2011 | 57.35 | 58.77 | 57.35 | 58.50 | 429,033 | +1.20(+2.09%) |
Jun 08, 2011 | 57.24 | 57.57 | 57.02 | 57.31 | 131,549 | -0.10(-0.17%) |
Jun 07, 2011 | 57.34 | 58.64 | 57.34 | 57.40 | 204,907 | +0.15(+0.26%) |
Jun 06, 2011 | 58.12 | 58.12 | 57.16 | 57.25 | 556,354 | -1.06(-1.82%) |
Jun 03, 2011 | 58.51 | 58.87 | 58.30 | 58.31 | 113,909 | -0.47(-0.80%) |
May 24, 2011 | 59.74 | 59.74 | 58.77 | 58.78 | 376,007 | -0.77(-1.29%) |
May 23, 2011 | 60.28 | 60.28 | 59.10 | 59.56 | 97,971 | -0.88(-1.46%) |
May 20, 2011 | 61.25 | 61.25 | 60.22 | 60.44 | 226,144 | -0.61(-1.00%) |
May 19, 2011 | 61.27 | 61.27 | 60.69 | 61.04 | 451,043 | +0.12(+0.19%) |
May 18, 2011 | 60.10 | 60.98 | 60.05 | 60.92 | 482,225 | +0.83(+1.39%) |
May 17, 2011 | 60.13 | 60.37 | 59.91 | 60.09 | 161,381 | -0.27(-0.45%) |
May 16, 2011 | 60.20 | 60.79 | 59.74 | 60.36 | 129,788 | +0.00(+0.00%) |
May 13, 2011 | 60.87 | 61.17 | 60.18 | 60.36 | 177,297 | -0.10(-0.17%) |
May 12, 2011 | 60.13 | 60.54 | 59.47 | 60.46 | 156,396 | +0.21(+0.35%) |
May 11, 2011 | 60.72 | 60.72 | 59.72 | 60.25 | 64,774 | -0.38(-0.63%) |
May 10, 2011 | 60.35 | 60.73 | 60.10 | 60.63 | 246,420 | +0.53(+0.89%) |
May 09, 2011 | 59.53 | 60.19 | 59.34 | 60.10 | 122,693 | +0.66(+1.11%) |
May 06, 2011 | 59.76 | 59.89 | 59.19 | 59.44 | 82,025 | +0.49(+0.83%) |
May 05, 2011 | 58.80 | 59.50 | 58.30 | 58.95 | 58,909 | +0.15(+0.26%) |
May 04, 2011 | 58.96 | 59.16 | 58.48 | 58.79 | 74,647 | -0.15(-0.25%) |
May 03, 2011 | 59.56 | 59.56 | 58.81 | 58.94 | 49,309 | -0.65(-1.10%) |
May 02, 2011 | 59.66 | 59.66 | 59.55 | 59.59 | 232,667 | +0.50(+0.84%) |
Apr 29, 2011 | 59.28 | 59.28 | 58.84 | 59.09 | 56,445 | -0.18(-0.30%) |
Apr 28, 2011 | 58.51 | 59.33 | 58.51 | 59.27 | 67,016 | +0.98(+1.69%) |
Apr 27, 2011 | 57.86 | 58.32 | 57.61 | 58.29 | 131,560 | +0.75(+1.31%) |
Apr 26, 2011 | 57.23 | 57.75 | 57.22 | 57.53 | 67,990 | +0.50(+0.87%) |
Apr 25, 2011 | 57.22 | 57.31 | 56.87 | 57.04 | 46,886 | -0.21(-0.36%) |
Apr 21, 2011 | 56.65 | 57.57 | 56.65 | 57.24 | 70,247 | +1.21(+2.15%) |
Apr 20, 2011 | 56.29 | 56.32 | 55.94 | 56.04 | 30,060 | +0.45(+0.82%) |
Apr 19, 2011 | 55.12 | 55.60 | 55.09 | 55.58 | 61,019 | +0.63(+1.14%) |
Apr 18, 2011 | 55.31 | 55.31 | 54.55 | 54.96 | 50,621 | -0.98(-1.75%) |
Apr 15, 2011 | 55.71 | 56.10 | 55.67 | 55.94 | 20,120 | +0.19(+0.34%) |
Apr 14, 2011 | 55.34 | 55.82 | 55.07 | 55.75 | 261,083 | +0.09(+0.16%) |
Apr 13, 2011 | 56.11 | 56.18 | 55.47 | 55.66 | 91,516 | -0.21(-0.37%) |
Apr 12, 2011 | 55.15 | 55.88 | 55.15 | 55.87 | 433,777 | +0.43(+0.77%) |
Apr 11, 2011 | 56.16 | 56.16 | 55.29 | 55.44 | 259,594 | -0.54(-0.97%) |
Apr 08, 2011 | 56.71 | 56.71 | 55.68 | 55.98 | 48,963 | -0.21(-0.37%) |
Apr 07, 2011 | 56.58 | 56.98 | 56.17 | 56.19 | 31,681 | -0.29(-0.51%) |
Apr 06, 2011 | 56.99 | 56.99 | 56.32 | 56.48 | 139,854 | -0.13(-0.22%) |
Apr 05, 2011 | 56.95 | 56.95 | 56.52 | 56.61 | 148,625 | -0.39(-0.68%) |
Apr 04, 2011 | 56.94 | 57.14 | 56.78 | 57.00 | 166,345 | +0.27(+0.48%) |
Apr 01, 2011 | 56.46 | 56.86 | 56.46 | 56.73 | 419,197 | +0.60(+1.07%) |
Mar 31, 2011 | 56.17 | 56.17 | 55.64 | 56.13 | 114,537 | +0.24(+0.44%) |
Mar 30, 2011 | 55.44 | 55.97 | 55.37 | 55.88 | 47,249 | +0.61(+1.10%) |
Mar 29, 2011 | 54.73 | 55.28 | 54.73 | 55.28 | 36,210 | +0.51(+0.93%) |
Mar 28, 2011 | 54.69 | 54.94 | 54.61 | 54.77 | 265,474 | +0.22(+0.40%) |
Mar 25, 2011 | 54.33 | 54.99 | 54.28 | 54.55 | 45,071 | +0.35(+0.64%) |
Mar 24, 2011 | 53.81 | 54.29 | 53.60 | 54.20 | 59,160 | +0.74(+1.39%) |
Mar 23, 2011 | 53.23 | 53.62 | 53.03 | 53.46 | 34,856 | -0.13(-0.24%) |
Mar 22, 2011 | 53.52 | 54.02 | 53.52 | 53.59 | 220,937 | +0.08(+0.15%) |
Mar 21, 2011 | 53.59 | 53.59 | 53.22 | 53.51 | 47,261 | +0.28(+0.53%) |
Mar 18, 2011 | 53.77 | 53.77 | 53.03 | 53.23 | 40,977 | +0.10(+0.19%) |
Mar 17, 2011 | 53.77 | 53.77 | 52.96 | 53.13 | 33,565 | +0.06(+0.12%) |
Mar 16, 2011 | 53.76 | 53.93 | 52.91 | 53.06 | 133,010 | -0.92(-1.71%) |
Mar 15, 2011 | 53.84 | 54.31 | 53.76 | 53.99 | 70,342 | -0.34(-0.63%) |
Mar 14, 2011 | 55.13 | 55.13 | 53.92 | 54.33 | 368,400 | -0.51(-0.93%) |
Mar 11, 2011 | 54.90 | 54.97 | 54.39 | 54.84 | 87,571 | -0.05(-0.08%) |
Mar 10, 2011 | 55.68 | 55.68 | 54.69 | 54.88 | 33,772 | -1.03(-1.85%) |
Mar 09, 2011 | 55.68 | 55.92 | 55.28 | 55.92 | 298,206 | +0.52(+0.93%) |
Mar 08, 2011 | 54.82 | 55.67 | 54.66 | 55.40 | 920,122 | +0.54(+0.99%) |
Mar 07, 2011 | 55.81 | 55.89 | 54.46 | 54.86 | 58,954 | -0.83(-1.48%) |
Mar 04, 2011 | 56.01 | 56.03 | 55.27 | 55.68 | 90,308 | -0.22(-0.39%) |
Mar 03, 2011 | 55.31 | 56.00 | 55.31 | 55.90 | 121,004 | +1.12(+2.05%) |
Mar 02, 2011 | 54.09 | 55.06 | 54.09 | 54.78 | 35,809 | +0.69(+1.27%) |
Mar 01, 2011 | 54.68 | 55.04 | 54.04 | 54.09 | 28,097 | -0.32(-0.58%) |
Feb 28, 2011 | 54.42 | 54.68 | 54.18 | 54.40 | 63,482 | +0.27(+0.50%) |
Feb 25, 2011 | 53.81 | 54.18 | 53.81 | 54.13 | 13,684 | +0.62(+1.15%) |
Feb 24, 2011 | 53.03 | 53.83 | 52.95 | 53.52 | 15,494 | +0.32(+0.60%) |
Feb 23, 2011 | 53.57 | 53.74 | 53.08 | 53.20 | 305,443 | -0.44(-0.83%) |
Feb 22, 2011 | 54.09 | 54.54 | 53.61 | 53.64 | 28,987 | -0.95(-1.74%) |
Feb 18, 2011 | 54.47 | 54.81 | 54.46 | 54.59 | 29,774 | +0.23(+0.42%) |
Feb 17, 2011 | 54.18 | 54.42 | 53.92 | 54.37 | 18,290 | +0.24(+0.44%) |
Feb 16, 2011 | 53.71 | 54.22 | 53.71 | 54.13 | 24,423 | +0.61(+1.13%) |
Feb 15, 2011 | 53.49 | 53.77 | 53.43 | 53.52 | 113,718 | -0.15(-0.29%) |
Feb 14, 2011 | 53.23 | 53.72 | 53.20 | 53.68 | 56,796 | +0.15(+0.27%) |
Feb 11, 2011 | 53.33 | 53.71 | 53.06 | 53.53 | 160,863 | +0.28(+0.53%) |
Feb 10, 2011 | 53.13 | 53.30 | 53.08 | 53.25 | 174,517 | +0.04(+0.07%) |
Feb 09, 2011 | 53.56 | 53.56 | 53.11 | 53.22 | 30,149 | -0.13(-0.24%) |
Feb 08, 2011 | 52.87 | 53.53 | 52.84 | 53.34 | 124,390 | +0.71(+1.34%) |
Feb 07, 2011 | 53.13 | 53.13 | 52.59 | 52.64 | 34,356 | -0.24(-0.46%) |
Feb 04, 2011 | 52.93 | 53.46 | 52.42 | 52.88 | 52,997 | +0.40(+0.76%) |
Feb 03, 2011 | 51.84 | 52.93 | 51.13 | 52.48 | 83,744 | +0.43(+0.82%) |
Feb 02, 2011 | 52.29 | 52.30 | 52.04 | 52.06 | 39,307 | -0.19(-0.36%) |
Feb 01, 2011 | 52.06 | 52.40 | 51.78 | 52.25 | 100,777 | +0.77(+1.50%) |
Jan 31, 2011 | 51.75 | 51.75 | 51.22 | 51.48 | 47,827 | -0.02(-0.04%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.45 | 51.49 | 83,130 | -1.32(-2.51%) |
Jan 27, 2011 | 52.23 | 52.93 | 51.98 | 52.82 | 102,029 | +0.83(+1.59%) |
Jan 26, 2011 | 51.67 | 52.12 | 51.64 | 51.99 | 61,840 | +0.45(+0.88%) |
Jan 25, 2011 | 50.90 | 51.71 | 50.90 | 51.54 | 22,186 | +0.49(+0.96%) |
Jan 24, 2011 | 51.13 | 51.33 | 50.99 | 51.05 | 29,905 | -0.12(-0.23%) |
Jan 21, 2011 | 51.62 | 51.62 | 51.12 | 51.17 | 17,931 | -0.15(-0.30%) |
Jan 20, 2011 | 51.36 | 51.58 | 50.97 | 51.32 | 54,546 | -0.22(-0.42%) |
Jan 19, 2011 | 52.54 | 52.54 | 51.26 | 51.54 | 49,105 | -0.96(-1.83%) |
Jan 18, 2011 | 52.47 | 52.50 | 52.03 | 52.50 | 124,375 | +0.27(+0.52%) |
Jan 14, 2011 | 51.57 | 52.26 | 51.57 | 52.23 | 31,421 | +0.60(+1.16%) |
Jan 13, 2011 | 51.43 | 51.71 | 51.43 | 51.63 | 29,996 | +0.26(+0.51%) |
Jan 12, 2011 | 51.67 | 51.67 | 51.14 | 51.37 | 199,872 | +0.12(+0.23%) |
Jan 11, 2011 | 51.03 | 51.35 | 50.87 | 51.25 | 17,230 | +0.51(+1.00%) |
Jan 10, 2011 | 50.33 | 50.83 | 50.23 | 50.74 | 32,655 | +0.21(+0.41%) |
Jan 07, 2011 | 50.74 | 50.74 | 50.04 | 50.53 | 31,727 | +0.04(+0.07%) |
Jan 06, 2011 | 49.78 | 50.59 | 49.78 | 50.50 | 20,302 | +0.54(+1.09%) |
Jan 05, 2011 | 49.57 | 50.01 | 49.57 | 49.95 | 72,614 | +0.16(+0.32%) |
Jan 04, 2011 | 49.85 | 49.85 | 49.57 | 49.79 | 11,195 | +0.05(+0.10%) |
Jan 03, 2011 | 49.17 | 49.83 | 49.17 | 49.74 | 38,687 | +0.91(+1.86%) |
Dec 31, 2010 | 48.81 | 49.04 | 48.81 | 48.84 | 32,356 | +0.00(+0.00%) |
Dec 30, 2010 | 48.94 | 48.97 | 48.84 | 48.84 | 36,560 | +0.02(+0.04%) |
Dec 29, 2010 | 48.79 | 48.89 | 48.79 | 48.82 | 5,057 | +0.07(+0.15%) |
Dec 28, 2010 | 48.72 | 48.79 | 48.56 | 48.75 | 25,864 | -0.01(-0.02%) |
Dec 27, 2010 | 48.61 | 48.81 | 48.61 | 48.76 | 5,751 | -0.19(-0.39%) |
Dec 23, 2010 | 49.23 | 49.23 | 48.87 | 48.95 | 20,977 | -0.12(-0.24%) |
Dec 22, 2010 | 48.85 | 49.07 | 48.85 | 49.06 | 12,804 | +0.27(+0.56%) |
Dec 21, 2010 | 48.88 | 49.04 | 48.76 | 48.79 | 11,192 | +0.20(+0.41%) |
Dec 20, 2010 | 48.66 | 48.67 | 48.47 | 48.59 | 13,117 | -0.01(-0.02%) |
Dec 17, 2010 | 48.38 | 48.62 | 48.34 | 48.60 | 11,933 | +0.09(+0.19%) |
Dec 16, 2010 | 48.28 | 48.62 | 48.04 | 48.51 | 23,176 | +0.24(+0.51%) |
Dec 15, 2010 | 48.52 | 48.79 | 48.22 | 48.27 | 120,641 | -0.39(-0.80%) |
Dec 14, 2010 | 48.76 | 48.79 | 48.57 | 48.66 | 12,622 | +0.45(+0.94%) |
Dec 13, 2010 | 48.71 | 48.91 | 48.20 | 48.20 | 70,013 | -0.24(-0.50%) |
Dec 10, 2010 | 47.90 | 48.66 | 47.90 | 48.45 | 182,228 | +0.82(+1.73%) |
Dec 09, 2010 | 47.75 | 47.90 | 47.51 | 47.62 | 23,861 | +0.02(+0.04%) |
Dec 08, 2010 | 47.53 | 47.75 | 47.50 | 47.61 | 42,091 | +0.10(+0.21%) |
Dec 07, 2010 | 47.77 | 47.89 | 47.50 | 47.51 | 19,795 | -0.08(-0.16%) |
Dec 06, 2010 | 47.87 | 48.06 | 47.57 | 47.58 | 54,175 | -0.40(-0.84%) |
Dec 03, 2010 | 47.88 | 48.03 | 47.57 | 47.99 | 26,636 | -0.14(-0.28%) |
Dec 02, 2010 | 47.75 | 48.12 | 47.68 | 48.12 | 18,261 | +0.56(+1.18%) |
Dec 01, 2010 | 47.36 | 47.73 | 47.36 | 47.56 | 43,091 | +1.03(+2.22%) |
Nov 30, 2010 | 46.37 | 46.90 | 46.27 | 46.53 | 29,821 | -0.35(-0.75%) |
Nov 29, 2010 | 46.31 | 46.97 | 46.11 | 46.88 | 32,743 | +0.14(+0.31%) |
Nov 26, 2010 | 46.96 | 46.96 | 46.74 | 46.74 | 3,256 | -0.35(-0.75%) |
Nov 24, 2010 | 47.20 | 47.09 | 47.09 | 47.09 | 11,916 | +0.28(+0.60%) |
Nov 23, 2010 | 47.06 | 47.07 | 46.75 | 46.81 | 9,606 | -0.72(-1.52%) |
Nov 22, 2010 | 47.31 | 47.57 | 47.12 | 47.53 | 14,501 | +0.43(+0.90%) |
Nov 19, 2010 | 46.75 | 47.25 | 46.71 | 47.11 | 18,595 | +0.30(+0.64%) |
Nov 18, 2010 | 46.62 | 47.12 | 46.30 | 46.81 | 23,385 | +0.44(+0.96%) |
Nov 17, 2010 | 46.16 | 46.41 | 45.95 | 46.37 | 38,118 | +0.24(+0.51%) |
Nov 16, 2010 | 46.56 | 46.75 | 45.99 | 46.13 | 14,737 | -0.83(-1.77%) |
Nov 15, 2010 | 47.47 | 47.47 | 46.95 | 46.96 | 12,268 | -0.35(-0.75%) |
Nov 12, 2010 | 47.76 | 47.80 | 47.16 | 47.32 | 13,973 | -0.66(-1.38%) |
Nov 11, 2010 | 47.42 | 47.98 | 47.39 | 47.98 | 13,899 | +0.31(+0.65%) |
Nov 10, 2010 | 47.31 | 47.69 | 46.76 | 47.67 | 12,613 | +0.36(+0.77%) |
Nov 09, 2010 | 47.75 | 47.81 | 47.21 | 47.31 | 10,816 | -0.39(-0.82%) |
Nov 08, 2010 | 47.13 | 47.70 | 47.13 | 47.70 | 14,849 | +0.35(+0.75%) |
Nov 05, 2010 | 47.25 | 47.42 | 47.14 | 47.34 | 10,665 | +0.13(+0.27%) |
Nov 04, 2010 | 47.06 | 47.22 | 46.73 | 47.22 | 18,824 | +0.64(+1.38%) |
Nov 03, 2010 | 46.65 | 46.94 | 46.08 | 46.57 | 74,427 | -0.13(-0.27%) |
Nov 02, 2010 | 45.77 | 46.73 | 45.77 | 46.70 | 38,682 | +1.48(+3.28%) |
Nov 01, 2010 | 45.46 | 45.71 | 44.95 | 45.22 | 27,625 | -0.14(-0.30%) |
Oct 29, 2010 | 45.05 | 45.46 | 45.05 | 45.35 | 16,442 | +0.10(+0.22%) |
Oct 28, 2010 | 45.31 | 45.47 | 45.11 | 45.25 | 79,608 | +0.12(+0.26%) |
Oct 27, 2010 | 45.41 | 45.56 | 44.83 | 45.13 | 30,517 | -0.77(-1.68%) |
Oct 25, 2010 | 45.98 | 46.29 | 45.87 | 45.90 | 55,993 | +0.20(+0.44%) |
Oct 22, 2010 | 45.26 | 45.72 | 45.18 | 45.70 | 17,907 | +0.62(+1.37%) |
Oct 21, 2010 | 45.26 | 45.31 | 44.71 | 45.09 | 24,712 | -0.28(-0.62%) |
Oct 20, 2010 | 45.13 | 45.53 | 45.09 | 45.37 | 51,415 | +0.62(+1.40%) |
Oct 19, 2010 | 45.34 | 45.34 | 44.55 | 44.74 | 39,051 | -1.16(-2.52%) |
Oct 18, 2010 | 45.60 | 45.92 | 45.55 | 45.90 | 16,207 | +0.34(+0.76%) |
Oct 15, 2010 | 45.59 | 45.65 | 45.22 | 45.56 | 166,087 | +0.24(+0.54%) |
Oct 14, 2010 | 45.36 | 45.87 | 45.06 | 45.31 | 122,029 | -0.13(-0.28%) |
Oct 13, 2010 | 45.08 | 45.60 | 45.07 | 45.44 | 39,449 | +0.43(+0.97%) |
Oct 12, 2010 | 44.60 | 45.03 | 44.53 | 45.01 | 11,461 | +0.13(+0.28%) |
Oct 11, 2010 | 44.69 | 45.04 | 44.60 | 44.88 | 29,906 | +0.24(+0.55%) |
Oct 08, 2010 | 44.64 | 44.72 | 44.23 | 44.64 | 39,961 | +0.29(+0.65%) |
Oct 07, 2010 | 44.20 | 44.54 | 44.17 | 44.35 | 109,120 | +0.34(+0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 43.91 | 44.00 | 47,961 | -0.63(-1.42%) |
Oct 05, 2010 | 44.32 | 44.71 | 44.20 | 44.64 | 58,909 | +0.80(+1.82%) |
Oct 04, 2010 | 44.46 | 44.65 | 43.79 | 43.84 | 30,496 | -0.73(-1.64%) |