Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 59.91 | 60.54 | 59.47 | 59.97 | 191,493 | +0.21(+0.35%) |
Aug 30, 2011 | 59.52 | 60.23 | 59.03 | 59.76 | 191,446 | +0.14(+0.23%) |
Aug 29, 2011 | 58.96 | 59.65 | 58.86 | 59.62 | 172,234 | +1.46(+2.51%) |
Aug 26, 2011 | 57.77 | 58.75 | 57.36 | 58.16 | 180,057 | +0.32(+0.55%) |
Aug 25, 2011 | 57.89 | 58.49 | 57.53 | 57.84 | 189,805 | +0.03(+0.05%) |
Aug 24, 2011 | 57.30 | 58.05 | 57.20 | 57.81 | 178,491 | +0.58(+1.01%) |
Aug 23, 2011 | 56.17 | 57.30 | 56.00 | 57.23 | 331,830 | +1.09(+1.94%) |
Aug 22, 2011 | 58.45 | 59.04 | 55.97 | 56.14 | 393,226 | -1.43(-2.48%) |
Aug 19, 2011 | 58.18 | 59.12 | 57.50 | 57.57 | 350,282 | -1.29(-2.19%) |
Aug 18, 2011 | 59.00 | 59.58 | 58.39 | 58.86 | 309,036 | -1.29(-2.14%) |
Aug 17, 2011 | 60.37 | 60.67 | 59.93 | 60.15 | 289,278 | -0.27(-0.45%) |
Aug 16, 2011 | 60.02 | 60.59 | 59.75 | 60.42 | 257,523 | +0.07(+0.12%) |
Aug 15, 2011 | 59.38 | 60.35 | 59.38 | 60.35 | 302,012 | +1.40(+2.37%) |
Aug 12, 2011 | 59.39 | 59.75 | 58.41 | 58.95 | 346,086 | +0.34(+0.58%) |
Aug 11, 2011 | 57.70 | 59.00 | 57.70 | 58.61 | 446,201 | +0.91(+1.58%) |
Aug 10, 2011 | 56.53 | 59.40 | 56.17 | 57.70 | 594,857 | +0.73(+1.28%) |
Aug 09, 2011 | 53.56 | 57.00 | 53.51 | 56.97 | 579,693 | +3.79(+7.13%) |
Aug 08, 2011 | 53.56 | 54.61 | 51.00 | 53.18 | 969,966 | -2.66(-4.76%) |
Aug 05, 2011 | 57.32 | 57.61 | 52.23 | 55.84 | 1,162,348 | -1.63(-2.84%) |
Aug 04, 2011 | 58.56 | 58.60 | 57.16 | 57.47 | 358,772 | -1.49(-2.53%) |
Aug 03, 2011 | 58.21 | 59.33 | 58.00 | 58.96 | 293,640 | +0.42(+0.72%) |
Aug 02, 2011 | 58.24 | 58.82 | 58.03 | 58.54 | 255,866 | -0.63(-1.06%) |
Aug 01, 2011 | 59.58 | 60.21 | 59.15 | 59.17 | 337,070 | +0.15(+0.25%) |
Jul 29, 2011 | 57.93 | 59.24 | 57.34 | 59.02 | 223,952 | +0.77(+1.32%) |
Jul 28, 2011 | 57.63 | 58.41 | 57.51 | 58.25 | 271,361 | +0.54(+0.94%) |
Jul 27, 2011 | 58.50 | 58.56 | 57.49 | 57.71 | 390,315 | -0.90(-1.54%) |
Jul 26, 2011 | 59.70 | 59.99 | 58.52 | 58.61 | 260,062 | -0.99(-1.66%) |
Jul 25, 2011 | 59.92 | 60.50 | 59.29 | 59.60 | 272,883 | -0.69(-1.14%) |
Jul 22, 2011 | 60.22 | 60.32 | 60.16 | 60.29 | 157,780 | +0.17(+0.28%) |
Jul 21, 2011 | 59.74 | 60.36 | 59.71 | 60.12 | 157,212 | +0.45(+0.75%) |
Jul 20, 2011 | 59.74 | 59.83 | 59.14 | 59.67 | 127,299 | +0.17(+0.29%) |
Jul 19, 2011 | 59.36 | 59.54 | 59.19 | 59.50 | 130,653 | +0.50(+0.85%) |
Jul 18, 2011 | 59.24 | 59.40 | 58.50 | 59.00 | 230,846 | -0.43(-0.72%) |
Jul 15, 2011 | 59.60 | 59.85 | 59.30 | 59.43 | 166,087 | +0.03(+0.05%) |
Jul 14, 2011 | 59.88 | 60.06 | 59.28 | 59.40 | 129,786 | -0.23(-0.39%) |
Jul 13, 2011 | 59.78 | 60.00 | 59.63 | 59.63 | 77,552 | -0.11(-0.18%) |
Jul 12, 2011 | 59.59 | 59.87 | 59.50 | 59.74 | 149,041 | -0.15(-0.25%) |
Jul 11, 2011 | 59.85 | 59.95 | 59.41 | 59.89 | 158,076 | -0.37(-0.61%) |
Jul 08, 2011 | 60.06 | 60.29 | 59.94 | 60.26 | 112,083 | -0.06(-0.10%) |
Jul 07, 2011 | 60.32 | 60.42 | 59.96 | 60.32 | 126,613 | +0.34(+0.57%) |
Jul 06, 2011 | 59.90 | 60.08 | 59.70 | 59.98 | 125,242 | +0.04(+0.07%) |
Jul 05, 2011 | 60.30 | 60.39 | 59.84 | 59.94 | 152,534 | -0.32(-0.53%) |
Jul 01, 2011 | 59.94 | 60.30 | 59.47 | 60.26 | 122,089 | +0.53(+0.89%) |
Jun 30, 2011 | 60.06 | 60.48 | 59.40 | 59.73 | 234,712 | -0.40(-0.67%) |
Jun 29, 2011 | 59.41 | 60.30 | 59.25 | 60.13 | 179,003 | +0.50(+0.84%) |
Jun 28, 2011 | 58.86 | 59.63 | 58.83 | 59.63 | 151,313 | +0.79(+1.34%) |
Jun 27, 2011 | 58.71 | 59.00 | 58.47 | 58.84 | 123,931 | +0.13(+0.22%) |
Jun 24, 2011 | 58.42 | 58.76 | 58.26 | 58.71 | 184,241 | +0.36(+0.62%) |
Jun 23, 2011 | 57.82 | 58.41 | 57.21 | 58.35 | 216,806 | +0.13(+0.22%) |
Jun 22, 2011 | 57.99 | 58.52 | 57.80 | 58.22 | 179,843 | +0.09(+0.15%) |
Jun 21, 2011 | 57.26 | 58.19 | 57.20 | 58.13 | 344,476 | +0.96(+1.68%) |
Jun 20, 2011 | 56.98 | 57.18 | 56.85 | 57.17 | 219,247 | +0.53(+0.94%) |
Jun 17, 2011 | 57.44 | 57.82 | 56.52 | 56.64 | 409,322 | -0.66(-1.15%) |
Jun 16, 2011 | 58.14 | 58.82 | 57.03 | 57.30 | 295,267 | -1.12(-1.92%) |
Jun 15, 2011 | 58.37 | 58.74 | 57.73 | 58.42 | 307,210 | -0.35(-0.60%) |
Jun 14, 2011 | 58.78 | 58.97 | 58.38 | 58.77 | 226,165 | +0.08(+0.14%) |
Jun 13, 2011 | 59.15 | 59.35 | 58.16 | 58.69 | 196,951 | -0.40(-0.68%) |
Jun 10, 2011 | 58.69 | 59.22 | 58.22 | 59.09 | 227,946 | +0.35(+0.60%) |
Jun 09, 2011 | 57.43 | 58.79 | 57.13 | 58.74 | 251,082 | +0.86(+1.49%) |
Jun 08, 2011 | 57.91 | 58.39 | 57.46 | 57.88 | 162,320 | -0.10(-0.17%) |
Jun 07, 2011 | 58.32 | 58.85 | 57.87 | 57.98 | 184,329 | -0.22(-0.38%) |
Jun 06, 2011 | 58.75 | 58.77 | 57.92 | 58.20 | 280,487 | -0.68(-1.15%) |
Jun 03, 2011 | 57.69 | 58.88 | 57.69 | 58.88 | 234,796 | +0.33(+0.56%) |
May 24, 2011 | 58.67 | 59.36 | 58.16 | 58.55 | 206,294 | +0.20(+0.34%) |
May 23, 2011 | 58.08 | 58.50 | 57.80 | 58.35 | 233,702 | -0.19(-0.32%) |
May 20, 2011 | 58.12 | 58.63 | 57.55 | 58.54 | 194,058 | +0.25(+0.43%) |
May 19, 2011 | 58.02 | 58.41 | 57.76 | 58.29 | 267,297 | +0.60(+1.04%) |
May 18, 2011 | 56.80 | 57.90 | 56.61 | 57.69 | 298,983 | +1.12(+1.98%) |
May 17, 2011 | 57.43 | 57.43 | 55.85 | 56.57 | 409,229 | -0.88(-1.53%) |
May 16, 2011 | 57.89 | 58.26 | 57.30 | 57.45 | 213,826 | -0.51(-0.88%) |
May 13, 2011 | 57.90 | 59.38 | 57.58 | 57.96 | 238,699 | +0.27(+0.47%) |
May 12, 2011 | 58.10 | 58.35 | 57.25 | 57.69 | 244,764 | -0.50(-0.86%) |
May 11, 2011 | 58.62 | 58.62 | 57.44 | 58.19 | 314,806 | -0.43(-0.73%) |
May 10, 2011 | 58.96 | 59.30 | 58.47 | 58.62 | 245,664 | -0.20(-0.34%) |
May 09, 2011 | 59.46 | 59.61 | 58.44 | 58.82 | 240,396 | -0.21(-0.36%) |
May 06, 2011 | 57.60 | 59.25 | 57.60 | 59.03 | 437,303 | +1.66(+2.89%) |
May 05, 2011 | 56.51 | 57.67 | 55.55 | 57.37 | 641,960 | -0.16(-0.28%) |
May 04, 2011 | 59.86 | 59.86 | 56.31 | 57.53 | 791,358 | -1.41(-2.39%) |
May 03, 2011 | 60.00 | 60.45 | 58.82 | 58.94 | 466,359 | -1.08(-1.80%) |
May 02, 2011 | 59.92 | 60.12 | 59.83 | 60.02 | 509,836 | -1.48(-2.41%) |
Apr 29, 2011 | 61.89 | 63.10 | 61.47 | 61.50 | 546,708 | -0.25(-0.40%) |
Apr 28, 2011 | 61.70 | 61.91 | 61.29 | 61.75 | 173,391 | +0.12(+0.19%) |
Apr 27, 2011 | 61.46 | 61.66 | 61.05 | 61.63 | 190,455 | +0.46(+0.75%) |
Apr 26, 2011 | 61.38 | 61.46 | 61.08 | 61.17 | 193,273 | -0.01(-0.02%) |
Apr 25, 2011 | 60.94 | 61.28 | 60.83 | 61.18 | 169,137 | +0.32(+0.53%) |
Apr 21, 2011 | 60.59 | 60.94 | 60.29 | 60.86 | 149,723 | +0.29(+0.48%) |
Apr 20, 2011 | 60.37 | 60.95 | 60.24 | 60.57 | 272,505 | +0.48(+0.80%) |
Apr 19, 2011 | 59.79 | 60.26 | 59.68 | 60.09 | 220,223 | +0.45(+0.75%) |
Apr 18, 2011 | 59.68 | 59.93 | 59.40 | 59.64 | 144,765 | -0.40(-0.67%) |
Apr 15, 2011 | 59.87 | 60.19 | 59.73 | 60.04 | 283,683 | +0.31(+0.52%) |
Apr 14, 2011 | 59.61 | 59.97 | 59.36 | 59.73 | 187,917 | -0.03(-0.05%) |
Apr 13, 2011 | 59.77 | 60.14 | 59.33 | 59.76 | 228,950 | +0.32(+0.54%) |
Apr 12, 2011 | 59.49 | 59.92 | 58.52 | 59.44 | 310,561 | -0.47(-0.78%) |
Apr 11, 2011 | 60.17 | 60.41 | 59.75 | 59.91 | 222,788 | -0.14(-0.23%) |
Apr 08, 2011 | 60.66 | 60.72 | 59.75 | 60.05 | 198,184 | -0.37(-0.61%) |
Apr 07, 2011 | 60.38 | 60.71 | 60.12 | 60.42 | 202,681 | +0.17(+0.28%) |
Apr 06, 2011 | 60.45 | 60.46 | 60.10 | 60.25 | 207,378 | +0.09(+0.15%) |
Apr 05, 2011 | 60.20 | 60.24 | 60.02 | 60.16 | 212,803 | -0.08(-0.13%) |
Apr 04, 2011 | 60.06 | 60.34 | 59.97 | 60.24 | 254,308 | +0.30(+0.50%) |
Apr 01, 2011 | 59.52 | 60.25 | 59.52 | 59.94 | 296,800 | +0.08(+0.13%) |
Mar 31, 2011 | 59.48 | 60.15 | 59.45 | 59.86 | 302,112 | +0.41(+0.69%) |
Mar 30, 2011 | 59.20 | 59.80 | 59.10 | 59.45 | 224,585 | +0.54(+0.92%) |
Mar 29, 2011 | 59.03 | 59.10 | 58.67 | 58.91 | 164,704 | -0.08(-0.14%) |
Mar 28, 2011 | 59.29 | 59.49 | 58.98 | 58.99 | 190,708 | -0.07(-0.12%) |
Mar 25, 2011 | 58.81 | 59.25 | 58.81 | 59.06 | 222,523 | +0.18(+0.31%) |
Mar 24, 2011 | 58.46 | 58.88 | 58.40 | 58.88 | 215,278 | +0.56(+0.96%) |
Mar 23, 2011 | 58.89 | 58.89 | 58.30 | 58.32 | 192,021 | -0.49(-0.83%) |
Mar 22, 2011 | 58.58 | 58.81 | 58.41 | 58.81 | 182,064 | +0.29(+0.50%) |
Mar 21, 2011 | 58.14 | 58.55 | 57.97 | 58.52 | 286,303 | +1.13(+1.97%) |
Mar 18, 2011 | 58.64 | 58.95 | 57.39 | 57.39 | 527,319 | -0.83(-1.43%) |
Mar 17, 2011 | 58.21 | 58.44 | 57.75 | 58.22 | 261,141 | +0.32(+0.55%) |
Mar 16, 2011 | 57.37 | 58.04 | 57.00 | 57.90 | 291,188 | +0.53(+0.92%) |
Mar 15, 2011 | 57.23 | 58.00 | 57.14 | 57.37 | 404,348 | -0.63(-1.09%) |
Mar 14, 2011 | 57.49 | 58.07 | 57.46 | 58.00 | 271,562 | +0.23(+0.40%) |
Mar 11, 2011 | 57.55 | 58.01 | 57.31 | 57.77 | 209,671 | -0.28(-0.48%) |
Mar 10, 2011 | 58.55 | 58.58 | 57.08 | 58.05 | 517,251 | -0.79(-1.34%) |
Mar 09, 2011 | 59.17 | 59.40 | 58.64 | 58.84 | 159,382 | -0.51(-0.86%) |
Mar 08, 2011 | 59.11 | 59.49 | 58.75 | 59.35 | 227,356 | +0.13(+0.22%) |
Mar 07, 2011 | 59.72 | 59.93 | 58.77 | 59.22 | 237,302 | -0.12(-0.20%) |
Mar 04, 2011 | 59.43 | 59.72 | 59.15 | 59.34 | 232,865 | +0.01(+0.02%) |
Mar 03, 2011 | 59.86 | 60.00 | 59.26 | 59.33 | 214,680 | +0.06(+0.10%) |
Mar 02, 2011 | 59.98 | 59.98 | 59.10 | 59.27 | 325,352 | -0.48(-0.80%) |
Mar 01, 2011 | 60.45 | 60.57 | 59.61 | 59.75 | 307,452 | -0.69(-1.14%) |
Feb 28, 2011 | 60.00 | 60.44 | 60.00 | 60.44 | 284,386 | +0.61(+1.02%) |
Feb 25, 2011 | 59.35 | 59.87 | 59.16 | 59.83 | 262,541 | +0.68(+1.15%) |
Feb 24, 2011 | 58.95 | 59.38 | 58.92 | 59.15 | 277,868 | +0.29(+0.49%) |
Feb 23, 2011 | 59.16 | 59.62 | 58.54 | 58.86 | 259,205 | -0.30(-0.51%) |
Feb 22, 2011 | 59.49 | 59.72 | 58.68 | 59.16 | 364,604 | -0.40(-0.67%) |
Feb 18, 2011 | 59.25 | 59.89 | 59.03 | 59.56 | 253,006 | +0.36(+0.61%) |
Feb 17, 2011 | 59.07 | 59.33 | 58.51 | 59.20 | 217,571 | +0.22(+0.37%) |
Feb 16, 2011 | 58.85 | 59.08 | 58.56 | 58.98 | 293,957 | +0.29(+0.49%) |
Feb 15, 2011 | 58.16 | 58.78 | 58.13 | 58.69 | 312,865 | +0.58(+1.00%) |
Feb 14, 2011 | 57.15 | 58.20 | 57.15 | 58.11 | 338,739 | +1.08(+1.89%) |
Feb 11, 2011 | 56.59 | 57.06 | 56.50 | 57.03 | 190,185 | +0.38(+0.67%) |
Feb 10, 2011 | 56.53 | 56.82 | 56.50 | 56.65 | 195,810 | -0.10(-0.18%) |
Feb 09, 2011 | 56.81 | 56.95 | 56.57 | 56.75 | 200,327 | +0.01(+0.02%) |
Feb 08, 2011 | 56.80 | 57.01 | 56.60 | 56.74 | 211,026 | -0.02(-0.04%) |
Feb 07, 2011 | 57.09 | 57.30 | 56.61 | 56.76 | 253,015 | -0.24(-0.42%) |
Feb 04, 2011 | 57.07 | 57.29 | 56.79 | 57.00 | 297,561 | +0.04(+0.07%) |
Feb 03, 2011 | 56.85 | 57.15 | 56.40 | 56.96 | 252,392 | -0.44(-0.77%) |
Feb 02, 2011 | 57.08 | 57.48 | 55.82 | 57.40 | 287,027 | +0.37(+0.65%) |
Feb 01, 2011 | 56.84 | 57.06 | 56.27 | 57.03 | 523,956 | +0.53(+0.94%) |
Jan 31, 2011 | 55.80 | 56.50 | 55.32 | 56.50 | 226,549 | +0.90(+1.62%) |
Jan 28, 2011 | 55.54 | 55.95 | 55.41 | 55.60 | 266,290 | +0.10(+0.18%) |
Jan 27, 2011 | 55.25 | 55.50 | 55.20 | 55.50 | 281,705 | +0.27(+0.49%) |
Jan 26, 2011 | 55.25 | 55.33 | 54.92 | 55.23 | 521,513 | +0.23(+0.42%) |
Jan 25, 2011 | 55.00 | 55.31 | 54.79 | 55.00 | 305,087 | -0.07(-0.13%) |
Jan 24, 2011 | 54.74 | 55.11 | 54.74 | 55.07 | 267,027 | +0.43(+0.79%) |
Jan 21, 2011 | 54.61 | 55.02 | 54.51 | 54.64 | 206,748 | +0.13(+0.24%) |
Jan 20, 2011 | 55.00 | 55.19 | 53.33 | 54.51 | 447,014 | -0.72(-1.30%) |
Jan 19, 2011 | 55.60 | 55.91 | 55.05 | 55.23 | 333,952 | -0.56(-1.00%) |
Jan 18, 2011 | 56.00 | 56.26 | 55.69 | 55.79 | 264,675 | +0.12(+0.22%) |
Jan 14, 2011 | 55.45 | 55.95 | 55.24 | 55.67 | 259,988 | +0.09(+0.16%) |
Jan 13, 2011 | 54.75 | 55.59 | 54.63 | 55.58 | 504,714 | +0.57(+1.04%) |
Jan 12, 2011 | 55.98 | 55.98 | 54.58 | 55.01 | 622,518 | -0.93(-1.66%) |
Jan 11, 2011 | 56.19 | 56.32 | 55.85 | 55.94 | 251,510 | -0.03(-0.05%) |
Jan 10, 2011 | 55.77 | 56.17 | 55.64 | 55.97 | 212,224 | +0.20(+0.36%) |
Jan 07, 2011 | 56.02 | 56.20 | 55.56 | 55.77 | 172,303 | -0.14(-0.25%) |
Jan 06, 2011 | 56.01 | 56.34 | 55.72 | 55.91 | 201,176 | -0.26(-0.46%) |
Jan 05, 2011 | 56.08 | 56.37 | 55.90 | 56.17 | 161,873 | +0.09(+0.16%) |
Jan 04, 2011 | 56.72 | 56.90 | 55.98 | 56.08 | 254,437 | -0.60(-1.06%) |
Jan 03, 2011 | 57.19 | 57.40 | 56.64 | 56.68 | 263,223 | +0.18(+0.32%) |
Dec 31, 2010 | 56.48 | 56.76 | 56.39 | 56.50 | 130,161 | -0.04(-0.07%) |
Dec 30, 2010 | 55.96 | 57.09 | 55.84 | 56.54 | 243,761 | +0.78(+1.40%) |
Dec 29, 2010 | 55.75 | 56.11 | 55.66 | 55.76 | 134,199 | +0.00(+0.00%) |
Dec 28, 2010 | 55.06 | 55.76 | 55.06 | 55.76 | 196,477 | +0.53(+0.96%) |
Dec 27, 2010 | 54.96 | 55.36 | 54.84 | 55.23 | 138,852 | -0.05(-0.09%) |
Dec 23, 2010 | 55.37 | 55.84 | 55.00 | 55.28 | 164,070 | -0.13(-0.23%) |
Dec 22, 2010 | 54.85 | 56.46 | 54.69 | 55.41 | 520,650 | +0.83(+1.52%) |
Dec 21, 2010 | 53.76 | 54.64 | 53.41 | 54.58 | 292,626 | +0.94(+1.75%) |
Dec 20, 2010 | 53.52 | 54.01 | 52.84 | 53.64 | 346,911 | +0.02(+0.04%) |
Dec 17, 2010 | 54.30 | 54.34 | 53.62 | 53.62 | 327,768 | -0.58(-1.07%) |
Dec 16, 2010 | 54.27 | 54.53 | 53.60 | 54.20 | 285,736 | -0.22(-0.40%) |
Dec 15, 2010 | 55.19 | 55.42 | 54.05 | 54.42 | 345,122 | -0.90(-1.63%) |
Dec 14, 2010 | 55.30 | 55.78 | 55.19 | 55.32 | 250,120 | -0.07(-0.13%) |
Dec 13, 2010 | 55.39 | 55.58 | 55.19 | 55.39 | 410,357 | -0.01(-0.02%) |
Dec 10, 2010 | 55.22 | 55.53 | 55.17 | 55.40 | 314,972 | +0.12(+0.22%) |
Dec 09, 2010 | 55.48 | 55.48 | 54.87 | 55.28 | 217,875 | +0.29(+0.53%) |
Dec 08, 2010 | 55.35 | 55.57 | 54.96 | 54.99 | 263,839 | -0.43(-0.78%) |
Dec 07, 2010 | 55.85 | 56.09 | 55.29 | 55.42 | 306,362 | -0.03(-0.05%) |
Dec 06, 2010 | 55.32 | 55.56 | 55.21 | 55.45 | 266,411 | +0.13(+0.23%) |
Dec 03, 2010 | 55.94 | 55.94 | 55.19 | 55.32 | 252,843 | -0.66(-1.18%) |
Dec 02, 2010 | 56.15 | 56.22 | 55.50 | 55.98 | 323,874 | -0.24(-0.43%) |
Dec 01, 2010 | 56.47 | 56.49 | 56.01 | 56.22 | 209,555 | +0.22(+0.39%) |
Nov 30, 2010 | 55.71 | 56.21 | 55.71 | 56.00 | 376,376 | -0.05(-0.09%) |
Nov 29, 2010 | 55.77 | 56.07 | 55.70 | 56.05 | 176,080 | -0.04(-0.07%) |
Nov 26, 2010 | 55.96 | 56.28 | 55.78 | 56.09 | 56,751 | -0.25(-0.44%) |
Nov 24, 2010 | 56.04 | 56.34 | 56.34 | 56.34 | 216,314 | +0.22(+0.39%) |
Nov 23, 2010 | 55.57 | 56.12 | 55.39 | 56.12 | 320,641 | +0.07(+0.12%) |
Nov 22, 2010 | 55.98 | 56.20 | 55.53 | 56.05 | 255,347 | +0.05(+0.09%) |
Nov 19, 2010 | 55.50 | 56.00 | 55.35 | 56.00 | 186,484 | +0.29(+0.52%) |
Nov 18, 2010 | 56.09 | 56.09 | 55.42 | 55.71 | 239,071 | +0.25(+0.45%) |
Nov 17, 2010 | 55.07 | 55.61 | 55.00 | 55.46 | 238,227 | +0.15(+0.27%) |
Nov 16, 2010 | 57.05 | 57.05 | 54.78 | 55.31 | 387,775 | -0.98(-1.74%) |
Nov 15, 2010 | 56.29 | 57.43 | 55.96 | 56.29 | 269,781 | +0.30(+0.54%) |
Nov 12, 2010 | 56.36 | 56.55 | 55.76 | 55.99 | 203,784 | -0.58(-1.03%) |
Nov 11, 2010 | 56.55 | 56.84 | 56.38 | 56.57 | 158,833 | -0.12(-0.21%) |
Nov 10, 2010 | 56.55 | 56.85 | 55.76 | 56.69 | 295,380 | -0.16(-0.28%) |
Nov 09, 2010 | 55.72 | 56.85 | 55.72 | 56.85 | 419,752 | +1.18(+2.12%) |
Nov 08, 2010 | 55.89 | 55.93 | 55.34 | 55.67 | 295,865 | -0.35(-0.62%) |
Nov 05, 2010 | 55.15 | 56.03 | 55.03 | 56.02 | 396,539 | +0.95(+1.73%) |
Nov 04, 2010 | 54.75 | 55.49 | 54.75 | 55.07 | 343,840 | +0.68(+1.25%) |
Nov 03, 2010 | 54.84 | 55.14 | 54.14 | 54.39 | 354,956 | -0.93(-1.68%) |
Nov 02, 2010 | 54.50 | 55.45 | 54.01 | 55.32 | 370,088 | +0.76(+1.39%) |
Nov 01, 2010 | 54.10 | 54.56 | 54.01 | 54.56 | 441,955 | +0.57(+1.06%) |
Oct 29, 2010 | 53.41 | 54.00 | 53.32 | 53.99 | 296,863 | +0.58(+1.09%) |
Oct 28, 2010 | 53.89 | 53.89 | 53.19 | 53.41 | 184,156 | +0.25(+0.47%) |
Oct 27, 2010 | 53.16 | 53.49 | 52.66 | 53.16 | 157,263 | +0.46(+0.87%) |
Oct 25, 2010 | 53.00 | 53.23 | 52.65 | 52.70 | 298,024 | -0.30(-0.57%) |
Oct 22, 2010 | 52.91 | 53.00 | 52.65 | 53.00 | 147,849 | +0.18(+0.34%) |
Oct 21, 2010 | 53.19 | 53.24 | 52.53 | 52.82 | 224,663 | -0.05(-0.09%) |
Oct 20, 2010 | 52.27 | 52.95 | 52.27 | 52.87 | 275,335 | +0.83(+1.59%) |
Oct 19, 2010 | 52.29 | 52.69 | 51.86 | 52.04 | 335,676 | -0.52(-0.99%) |
Oct 18, 2010 | 52.84 | 52.86 | 52.26 | 52.56 | 316,790 | -0.30(-0.57%) |
Oct 15, 2010 | 53.00 | 53.30 | 52.45 | 52.86 | 349,696 | -0.14(-0.26%) |
Oct 14, 2010 | 53.60 | 53.60 | 52.76 | 53.00 | 303,842 | -0.47(-0.88%) |
Oct 13, 2010 | 53.10 | 53.58 | 53.10 | 53.47 | 256,547 | +0.37(+0.70%) |
Oct 12, 2010 | 53.00 | 53.10 | 52.67 | 53.10 | 232,937 | +0.10(+0.19%) |
Oct 11, 2010 | 52.81 | 53.20 | 52.59 | 53.00 | 250,281 | +0.19(+0.36%) |
Oct 08, 2010 | 52.81 | 53.04 | 52.50 | 52.81 | 364,796 | -0.12(-0.23%) |
Oct 07, 2010 | 52.16 | 52.93 | 51.80 | 52.93 | 393,404 | +0.85(+1.63%) |
Oct 06, 2010 | 52.05 | 52.25 | 51.82 | 52.08 | 203,128 | +0.21(+0.40%) |
Oct 05, 2010 | 52.14 | 52.16 | 51.83 | 51.87 | 289,563 | -0.11(-0.21%) |
Oct 04, 2010 | 52.00 | 52.01 | 51.61 | 51.98 | 202,535 | +0.01(+0.02%) |
Oct 01, 2010 | 51.97 | 52.32 | 51.45 | 51.97 | 297,160 | +0.52(+1.01%) |
Sep 30, 2010 | 51.35 | 51.47 | 51.05 | 51.45 | 252,359 | +0.27(+0.53%) |
Sep 29, 2010 | 51.00 | 51.30 | 50.92 | 51.18 | 260,617 | +0.25(+0.49%) |
Sep 28, 2010 | 50.76 | 50.99 | 50.38 | 50.93 | 289,953 | +0.18(+0.35%) |
Sep 27, 2010 | 50.60 | 51.00 | 50.40 | 50.75 | 316,434 | +0.19(+0.38%) |
Sep 24, 2010 | 50.70 | 50.70 | 50.41 | 50.56 | 268,064 | +0.16(+0.32%) |
Sep 23, 2010 | 50.25 | 50.50 | 50.14 | 50.40 | 524,131 | -0.22(-0.43%) |
Sep 22, 2010 | 50.80 | 51.00 | 50.58 | 50.62 | 242,189 | -0.08(-0.16%) |
Sep 21, 2010 | 50.69 | 50.90 | 50.27 | 50.70 | 268,205 | +0.24(+0.48%) |
Sep 20, 2010 | 50.10 | 50.79 | 50.07 | 50.46 | 311,910 | +0.40(+0.80%) |
Sep 17, 2010 | 50.06 | 50.07 | 49.65 | 50.06 | 289,405 | +0.17(+0.34%) |
Sep 15, 2010 | 49.89 | 49.97 | 49.56 | 49.89 | 211,810 | -0.09(-0.18%) |
Sep 14, 2010 | 49.87 | 50.00 | 49.74 | 49.98 | 154,682 | +0.08(+0.16%) |
Sep 13, 2010 | 49.89 | 50.00 | 49.55 | 49.90 | 277,450 | +0.12(+0.24%) |
Sep 10, 2010 | 49.55 | 49.92 | 49.34 | 49.78 | 338,393 | +0.25(+0.50%) |
Sep 09, 2010 | 49.59 | 49.74 | 49.45 | 49.53 | 212,594 | +0.23(+0.47%) |
Sep 08, 2010 | 49.40 | 49.71 | 49.21 | 49.30 | 385,603 | -0.13(-0.26%) |
Sep 07, 2010 | 50.01 | 50.04 | 49.29 | 49.43 | 366,659 | -0.57(-1.14%) |
Sep 03, 2010 | 50.32 | 50.33 | 49.86 | 50.00 | 253,266 | +0.32(+0.64%) |
Sep 02, 2010 | 49.25 | 49.76 | 48.84 | 49.68 | 267,474 | +0.50(+1.02%) |