Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.24 | 47.50 | 47.21 | 47.45 | 5,063 | +0.24(+0.52%) |
Apr 28, 2011 | 47.08 | 47.21 | 46.84 | 47.21 | 8,886 | +0.42(+0.90%) |
Apr 27, 2011 | 47.50 | 47.50 | 46.74 | 46.79 | 51,200 | -0.80(-1.67%) |
Apr 26, 2011 | 47.05 | 47.58 | 47.05 | 47.58 | 16,586 | +0.56(+1.20%) |
Apr 25, 2011 | 46.78 | 47.02 | 46.64 | 47.02 | 37,584 | +0.29(+0.62%) |
Apr 21, 2011 | 46.76 | 47.21 | 46.59 | 46.73 | 26,774 | -0.16(-0.33%) |
Apr 20, 2011 | 47.02 | 47.28 | 46.88 | 46.88 | 11,586 | -0.30(-0.65%) |
Apr 19, 2011 | 47.01 | 47.25 | 46.80 | 47.19 | 20,018 | +0.40(+0.86%) |
Apr 18, 2011 | 46.31 | 46.95 | 45.87 | 46.79 | 19,476 | -0.10(-0.22%) |
Apr 15, 2011 | 46.46 | 46.91 | 46.35 | 46.89 | 32,131 | +1.03(+2.25%) |
Apr 14, 2011 | 45.86 | 45.97 | 45.45 | 45.86 | 9,227 | +0.22(+0.49%) |
Apr 13, 2011 | 45.11 | 45.76 | 44.92 | 45.63 | 28,668 | +0.24(+0.54%) |
Apr 12, 2011 | 44.96 | 45.47 | 44.96 | 45.39 | 19,499 | +0.95(+2.14%) |
Apr 11, 2011 | 44.54 | 44.77 | 44.28 | 44.44 | 37,275 | -0.11(-0.24%) |
Apr 08, 2011 | 44.57 | 44.92 | 44.45 | 44.55 | 13,249 | -0.15(-0.34%) |
Apr 07, 2011 | 45.00 | 45.05 | 44.66 | 44.70 | 22,936 | -0.43(-0.96%) |
Apr 06, 2011 | 46.38 | 46.38 | 45.12 | 45.13 | 27,098 | -1.24(-2.68%) |
Apr 05, 2011 | 46.39 | 46.63 | 46.07 | 46.37 | 20,186 | -0.03(-0.06%) |
Apr 04, 2011 | 46.38 | 46.79 | 46.38 | 46.40 | 41,509 | +0.07(+0.15%) |
Apr 01, 2011 | 46.03 | 46.50 | 45.93 | 46.33 | 41,737 | +0.32(+0.68%) |
Mar 31, 2011 | 46.43 | 46.46 | 45.70 | 46.02 | 23,632 | -0.02(-0.05%) |
Mar 30, 2011 | 45.74 | 46.12 | 45.62 | 46.04 | 13,009 | +0.19(+0.42%) |
Mar 29, 2011 | 45.87 | 45.97 | 45.72 | 45.85 | 8,291 | -0.31(-0.67%) |
Mar 28, 2011 | 46.05 | 46.41 | 45.95 | 46.16 | 9,258 | +0.02(+0.05%) |
Mar 25, 2011 | 46.59 | 46.62 | 46.09 | 46.13 | 21,360 | -0.30(-0.65%) |
Mar 24, 2011 | 46.41 | 46.55 | 46.24 | 46.44 | 20,574 | -0.40(-0.86%) |
Mar 23, 2011 | 47.28 | 47.33 | 46.59 | 46.84 | 6,977 | -0.01(-0.02%) |
Mar 22, 2011 | 46.49 | 46.85 | 46.49 | 46.85 | 8,290 | +0.21(+0.46%) |
Mar 21, 2011 | 46.20 | 46.88 | 46.20 | 46.64 | 35,181 | -0.17(-0.36%) |
Mar 18, 2011 | 46.20 | 46.94 | 46.20 | 46.81 | 9,611 | +0.31(+0.67%) |
Mar 17, 2011 | 46.83 | 47.03 | 46.35 | 46.49 | 36,353 | -0.78(-1.65%) |
Mar 16, 2011 | 46.59 | 47.65 | 46.45 | 47.27 | 60,843 | +1.07(+2.31%) |
Mar 15, 2011 | 46.09 | 46.20 | 45.97 | 46.20 | 42,891 | +0.72(+1.59%) |
Mar 14, 2011 | 45.28 | 45.48 | 44.99 | 45.48 | 19,425 | -0.03(-0.07%) |
Mar 11, 2011 | 45.89 | 45.89 | 45.22 | 45.51 | 29,438 | -0.34(-0.74%) |
Mar 10, 2011 | 44.64 | 45.85 | 44.56 | 45.85 | 36,064 | +1.48(+3.34%) |
Mar 09, 2011 | 44.18 | 44.63 | 44.01 | 44.37 | 13,392 | +0.36(+0.81%) |
Mar 08, 2011 | 44.44 | 44.60 | 44.01 | 44.01 | 33,437 | -0.47(-1.06%) |
Mar 07, 2011 | 44.44 | 45.00 | 44.02 | 44.48 | 16,185 | -0.49(-1.08%) |
Mar 04, 2011 | 44.24 | 44.97 | 44.24 | 44.97 | 3,892 | +0.38(+0.84%) |
Mar 03, 2011 | 44.99 | 44.99 | 44.31 | 44.59 | 82,399 | -0.64(-1.42%) |
Mar 02, 2011 | 45.84 | 46.05 | 45.24 | 45.24 | 28,800 | -1.23(-2.65%) |
Mar 01, 2011 | 45.81 | 46.47 | 45.66 | 46.47 | 30,665 | +0.40(+0.87%) |
Feb 28, 2011 | 45.92 | 46.26 | 45.92 | 46.07 | 29,339 | +0.31(+0.68%) |
Feb 25, 2011 | 45.37 | 45.86 | 45.36 | 45.76 | 16,999 | +0.38(+0.83%) |
Feb 24, 2011 | 45.40 | 45.69 | 45.26 | 45.38 | 33,229 | +0.39(+0.87%) |
Feb 23, 2011 | 44.63 | 45.26 | 44.63 | 44.99 | 38,323 | +0.34(+0.76%) |
Feb 22, 2011 | 43.95 | 44.78 | 43.85 | 44.65 | 44,813 | +1.08(+2.48%) |
Feb 18, 2011 | 43.73 | 43.73 | 43.32 | 43.57 | 13,136 | -0.35(-0.80%) |
Feb 17, 2011 | 44.12 | 44.12 | 43.83 | 43.92 | 17,570 | -0.10(-0.24%) |
Feb 16, 2011 | 44.19 | 44.41 | 43.77 | 44.03 | 28,115 | -0.16(-0.35%) |
Feb 15, 2011 | 43.95 | 44.23 | 43.77 | 44.18 | 22,500 | +0.19(+0.43%) |
Feb 14, 2011 | 43.56 | 44.29 | 43.56 | 43.99 | 42,588 | +0.36(+0.83%) |
Feb 11, 2011 | 43.22 | 43.70 | 43.14 | 43.63 | 44,139 | +0.74(+1.74%) |
Feb 10, 2011 | 43.55 | 43.55 | 42.88 | 42.88 | 18,336 | -0.64(-1.47%) |
Feb 09, 2011 | 43.00 | 43.87 | 42.81 | 43.52 | 45,583 | +0.41(+0.95%) |
Feb 08, 2011 | 43.65 | 43.82 | 43.02 | 43.11 | 24,880 | -0.32(-0.73%) |
Feb 07, 2011 | 43.04 | 43.63 | 43.03 | 43.43 | 48,721 | +0.40(+0.94%) |
Feb 04, 2011 | 43.82 | 43.84 | 43.00 | 43.03 | 111,614 | -0.87(-1.97%) |
Feb 03, 2011 | 44.17 | 44.49 | 43.89 | 43.89 | 84,434 | -0.47(-1.06%) |
Feb 02, 2011 | 44.52 | 44.62 | 44.04 | 44.37 | 21,966 | +0.21(+0.47%) |
Feb 01, 2011 | 44.23 | 44.56 | 44.07 | 44.16 | 66,929 | -0.70(-1.56%) |
Jan 31, 2011 | 45.08 | 45.18 | 44.53 | 44.86 | 119,488 | -0.48(-1.06%) |
Jan 28, 2011 | 44.44 | 45.41 | 44.18 | 45.34 | 38,084 | +0.40(+0.90%) |
Jan 27, 2011 | 44.56 | 45.08 | 44.38 | 44.93 | 30,951 | +0.21(+0.48%) |
Jan 26, 2011 | 45.69 | 45.69 | 44.55 | 44.72 | 50,838 | -1.08(-2.36%) |
Jan 25, 2011 | 45.07 | 46.03 | 45.07 | 45.80 | 21,329 | +0.81(+1.81%) |
Jan 24, 2011 | 45.12 | 45.34 | 44.92 | 44.99 | 17,887 | +0.14(+0.31%) |
Jan 21, 2011 | 44.46 | 44.92 | 44.19 | 44.85 | 27,033 | +0.32(+0.72%) |
Jan 20, 2011 | 45.01 | 45.01 | 44.15 | 44.52 | 38,282 | -0.72(-1.59%) |
Jan 19, 2011 | 44.75 | 45.33 | 44.75 | 45.25 | 20,893 | +0.43(+0.95%) |
Jan 18, 2011 | 44.63 | 44.95 | 44.40 | 44.82 | 181,945 | -0.40(-0.88%) |
Jan 14, 2011 | 46.09 | 46.09 | 45.22 | 45.22 | 26,252 | -0.54(-1.18%) |
Jan 13, 2011 | 45.31 | 45.86 | 45.15 | 45.76 | 9,976 | +0.42(+0.93%) |
Jan 12, 2011 | 45.55 | 45.82 | 45.05 | 45.34 | 59,921 | -0.39(-0.86%) |
Jan 11, 2011 | 45.64 | 46.09 | 45.27 | 45.73 | 31,566 | -0.01(-0.02%) |
Jan 10, 2011 | 46.09 | 46.11 | 45.74 | 45.74 | 16,161 | -0.00(-0.00%) |
Jan 07, 2011 | 45.05 | 45.94 | 44.85 | 45.74 | 42,190 | +0.37(+0.82%) |
Jan 06, 2011 | 45.14 | 45.63 | 45.05 | 45.37 | 19,234 | -0.03(-0.08%) |
Jan 05, 2011 | 46.49 | 46.49 | 45.22 | 45.41 | 29,425 | -1.37(-2.93%) |
Jan 04, 2011 | 46.76 | 47.22 | 46.53 | 46.78 | 21,482 | -0.21(-0.45%) |
Jan 03, 2011 | 46.82 | 47.68 | 46.82 | 46.99 | 64,969 | -0.83(-1.74%) |
Dec 31, 2010 | 47.01 | 48.17 | 47.01 | 47.82 | 20,818 | +1.19(+2.55%) |
Dec 30, 2010 | 46.72 | 46.73 | 46.15 | 46.63 | 31,896 | +0.06(+0.14%) |
Dec 29, 2010 | 45.26 | 47.03 | 45.26 | 46.57 | 49,735 | +0.71(+1.55%) |
Dec 28, 2010 | 46.83 | 46.83 | 45.60 | 45.86 | 38,533 | -0.99(-2.11%) |
Dec 27, 2010 | 46.10 | 47.21 | 46.00 | 46.85 | 24,422 | +0.34(+0.72%) |
Dec 23, 2010 | 46.46 | 46.60 | 46.03 | 46.51 | 19,108 | -0.03(-0.06%) |
Dec 22, 2010 | 46.83 | 46.87 | 46.46 | 46.54 | 35,870 | -0.15(-0.31%) |
Dec 21, 2010 | 46.57 | 46.70 | 45.85 | 46.68 | 26,104 | +0.18(+0.39%) |
Dec 20, 2010 | 47.11 | 47.21 | 46.17 | 46.50 | 21,386 | -0.31(-0.66%) |
Dec 17, 2010 | 45.20 | 46.91 | 45.20 | 46.81 | 107,350 | +1.94(+4.32%) |
Dec 16, 2010 | 45.95 | 45.95 | 44.58 | 44.87 | 32,115 | +0.02(+0.05%) |
Dec 15, 2010 | 45.49 | 45.83 | 44.35 | 44.85 | 50,514 | -0.64(-1.41%) |
Dec 14, 2010 | 46.02 | 46.18 | 45.13 | 45.49 | 42,108 | -1.32(-2.83%) |
Dec 13, 2010 | 46.38 | 47.27 | 46.24 | 46.82 | 21,481 | +0.05(+0.11%) |
Dec 10, 2010 | 46.59 | 47.00 | 46.46 | 46.76 | 10,971 | -0.03(-0.06%) |
Dec 09, 2010 | 47.16 | 47.28 | 46.00 | 46.79 | 48,345 | +0.23(+0.49%) |
Dec 08, 2010 | 46.98 | 47.38 | 45.73 | 46.57 | 52,311 | -0.42(-0.88%) |
Dec 07, 2010 | 47.10 | 47.42 | 46.20 | 46.98 | 66,412 | -1.25(-2.58%) |
Dec 06, 2010 | 47.75 | 48.23 | 47.62 | 48.23 | 21,098 | +0.66(+1.39%) |
Dec 03, 2010 | 48.65 | 48.65 | 47.48 | 47.57 | 28,399 | -0.57(-1.19%) |
Dec 02, 2010 | 48.12 | 48.90 | 48.02 | 48.14 | 32,168 | -0.37(-0.77%) |
Dec 01, 2010 | 48.97 | 49.31 | 48.48 | 48.51 | 29,877 | -1.38(-2.77%) |
Nov 30, 2010 | 50.65 | 50.75 | 49.87 | 49.89 | 43,374 | +0.47(+0.94%) |
Nov 29, 2010 | 49.23 | 49.56 | 48.95 | 49.43 | 69,999 | +0.83(+1.71%) |
Nov 26, 2010 | 48.31 | 48.78 | 48.31 | 48.60 | 14,037 | +1.10(+2.31%) |
Nov 24, 2010 | 48.48 | 47.50 | 47.50 | 47.50 | 161,338 | -1.33(-2.72%) |
Nov 23, 2010 | 48.95 | 49.18 | 48.83 | 48.83 | 108,529 | +0.52(+1.09%) |
Nov 22, 2010 | 48.74 | 49.02 | 48.16 | 48.30 | 93,798 | +0.32(+0.66%) |
Nov 19, 2010 | 47.94 | 48.18 | 47.69 | 47.99 | 30,154 | +0.67(+1.42%) |
Nov 18, 2010 | 47.18 | 47.50 | 46.82 | 47.31 | 18,542 | +0.20(+0.43%) |
Nov 17, 2010 | 47.35 | 47.99 | 47.08 | 47.11 | 56,927 | -0.26(-0.54%) |
Nov 16, 2010 | 46.46 | 47.66 | 45.84 | 47.37 | 160,541 | +1.70(+3.71%) |
Nov 15, 2010 | 46.72 | 46.94 | 45.56 | 45.67 | 47,440 | -1.41(-3.00%) |
Nov 12, 2010 | 46.95 | 47.57 | 46.95 | 47.08 | 73,559 | -0.01(-0.01%) |
Nov 11, 2010 | 47.13 | 47.20 | 46.80 | 47.09 | 44,142 | +0.34(+0.72%) |
Nov 10, 2010 | 47.33 | 47.37 | 46.24 | 46.75 | 48,059 | -0.27(-0.57%) |
Nov 09, 2010 | 48.62 | 49.07 | 46.92 | 47.02 | 111,374 | -1.77(-3.63%) |
Nov 08, 2010 | 49.00 | 49.32 | 48.46 | 48.79 | 57,052 | +0.17(+0.35%) |
Nov 05, 2010 | 49.06 | 49.36 | 48.62 | 48.62 | 69,188 | -1.21(-2.42%) |
Nov 04, 2010 | 49.51 | 50.06 | 49.51 | 49.82 | 67,180 | +0.14(+0.29%) |
Nov 03, 2010 | 52.32 | 52.81 | 49.39 | 49.68 | 39,758 | -1.97(-3.82%) |
Nov 02, 2010 | 51.20 | 51.75 | 51.18 | 51.65 | 60,075 | +1.05(+2.08%) |
Nov 01, 2010 | 51.64 | 51.64 | 50.43 | 50.60 | 27,847 | -0.24(-0.47%) |
Oct 29, 2010 | 50.34 | 50.91 | 50.25 | 50.84 | 13,601 | +0.63(+1.26%) |
Oct 28, 2010 | 50.21 | 50.56 | 49.90 | 50.21 | 36,380 | +0.14(+0.27%) |
Oct 27, 2010 | 50.34 | 50.79 | 50.07 | 50.07 | 35,221 | -1.96(-3.76%) |
Oct 25, 2010 | 52.32 | 52.66 | 52.03 | 52.03 | 22,867 | +0.40(+0.77%) |
Oct 22, 2010 | 51.14 | 51.81 | 50.76 | 51.63 | 26,496 | +0.07(+0.13%) |
Oct 21, 2010 | 52.25 | 52.25 | 51.23 | 51.56 | 76,518 | -0.64(-1.22%) |
Oct 20, 2010 | 51.60 | 52.29 | 51.60 | 52.20 | 18,787 | +0.36(+0.69%) |
Oct 19, 2010 | 51.17 | 52.24 | 50.83 | 51.84 | 24,687 | +0.55(+1.07%) |
Oct 18, 2010 | 51.53 | 51.74 | 51.21 | 51.29 | 81,270 | +0.38(+0.74%) |
Oct 15, 2010 | 51.23 | 51.35 | 50.48 | 50.92 | 77,563 | -1.26(-2.41%) |
Oct 14, 2010 | 53.39 | 53.73 | 51.77 | 52.17 | 67,768 | -0.98(-1.85%) |
Oct 13, 2010 | 52.72 | 53.24 | 52.42 | 53.16 | 107,526 | -0.35(-0.66%) |
Oct 12, 2010 | 54.24 | 54.87 | 53.51 | 53.51 | 31,280 | -0.63(-1.17%) |
Oct 11, 2010 | 54.24 | 54.53 | 53.84 | 54.14 | 68,376 | -0.42(-0.77%) |
Oct 08, 2010 | 54.56 | 55.65 | 54.45 | 54.56 | 54,652 | -0.72(-1.30%) |
Oct 07, 2010 | 55.62 | 55.62 | 55.16 | 55.28 | 21,101 | -0.74(-1.32%) |
Oct 06, 2010 | 54.82 | 56.29 | 54.82 | 56.02 | 49,657 | +1.22(+2.22%) |
Oct 05, 2010 | 55.46 | 55.46 | 54.68 | 54.80 | 27,548 | -0.74(-1.34%) |
Oct 04, 2010 | 55.45 | 55.61 | 55.12 | 55.54 | 29,215 | +0.06(+0.11%) |
Oct 01, 2010 | 55.48 | 55.79 | 54.90 | 55.48 | 60,742 | -0.47(-0.85%) |
Sep 30, 2010 | 55.70 | 55.95 | 54.87 | 55.95 | 50,194 | -0.09(-0.15%) |
Sep 29, 2010 | 56.57 | 56.57 | 55.60 | 56.04 | 20,192 | -0.18(-0.31%) |
Sep 28, 2010 | 55.99 | 56.43 | 55.77 | 56.21 | 43,785 | +0.54(+0.98%) |
Sep 27, 2010 | 54.87 | 55.73 | 54.87 | 55.67 | 29,731 | +1.38(+2.55%) |
Sep 24, 2010 | 54.69 | 54.78 | 54.22 | 54.29 | 36,575 | -1.07(-1.93%) |
Sep 23, 2010 | 55.92 | 55.92 | 54.96 | 55.36 | 87,401 | +0.42(+0.77%) |
Sep 22, 2010 | 55.10 | 55.34 | 54.37 | 54.93 | 634,929 | +0.91(+1.69%) |
Sep 21, 2010 | 53.42 | 54.56 | 52.83 | 54.02 | 85,498 | +0.86(+1.62%) |
Sep 20, 2010 | 53.35 | 53.35 | 52.74 | 53.16 | 14,951 | +0.47(+0.90%) |
Sep 17, 2010 | 52.69 | 53.18 | 52.31 | 52.69 | 69,438 | -0.70(-1.32%) |
Sep 15, 2010 | 53.81 | 54.14 | 53.33 | 53.39 | 22,174 | -1.41(-2.58%) |
Sep 14, 2010 | 54.20 | 54.81 | 54.05 | 54.81 | 33,283 | +1.12(+2.09%) |
Sep 13, 2010 | 53.20 | 54.16 | 52.96 | 53.68 | 30,393 | -0.01(-0.01%) |
Sep 10, 2010 | 53.63 | 53.94 | 53.02 | 53.69 | 157,782 | -0.40(-0.74%) |
Sep 09, 2010 | 54.66 | 55.12 | 53.85 | 54.09 | 250,945 | -1.86(-3.32%) |
Sep 08, 2010 | 56.17 | 56.17 | 55.39 | 55.95 | 19,255 | -0.39(-0.69%) |
Sep 07, 2010 | 55.78 | 56.46 | 55.78 | 56.34 | 59,455 | +1.40(+2.54%) |
Sep 03, 2010 | 54.01 | 54.99 | 53.28 | 54.94 | 181,137 | -0.73(-1.32%) |
Sep 02, 2010 | 56.21 | 56.21 | 55.28 | 55.67 | 181,623 | -1.06(-1.88%) |
Sep 01, 2010 | 57.57 | 57.79 | 56.32 | 56.74 | 106,575 | -1.78(-3.04%) |
Aug 31, 2010 | 58.47 | 58.68 | 57.89 | 58.52 | 50,864 | +0.77(+1.34%) |
Aug 30, 2010 | 56.69 | 57.75 | 56.58 | 57.75 | 75,763 | +1.48(+2.63%) |
Aug 27, 2010 | 56.27 | 58.75 | 56.03 | 56.27 | 147,949 | -2.42(-4.13%) |
Aug 26, 2010 | 57.80 | 58.71 | 57.80 | 58.69 | 139,519 | +1.07(+1.86%) |
Aug 25, 2010 | 58.81 | 59.34 | 57.20 | 57.62 | 204,531 | -0.63(-1.07%) |
Aug 24, 2010 | 57.51 | 58.33 | 57.13 | 58.24 | 86,993 | +1.74(+3.07%) |
Aug 23, 2010 | 56.44 | 56.78 | 55.90 | 56.51 | 86,361 | -0.16(-0.28%) |
Aug 20, 2010 | 56.86 | 57.70 | 56.38 | 56.67 | 87,495 | +0.05(+0.09%) |
Aug 19, 2010 | 55.59 | 57.18 | 55.19 | 56.61 | 95,459 | +1.36(+2.47%) |
Aug 18, 2010 | 55.54 | 56.09 | 55.23 | 55.25 | 50,289 | +0.44(+0.80%) |
Aug 17, 2010 | 55.44 | 55.44 | 54.68 | 54.81 | 190,572 | -0.46(-0.84%) |
Aug 16, 2010 | 54.56 | 55.38 | 54.53 | 55.27 | 107,066 | +2.32(+4.37%) |
Aug 13, 2010 | 52.96 | 53.13 | 52.43 | 52.96 | 95,175 | +0.96(+1.85%) |
Aug 12, 2010 | 52.18 | 52.71 | 51.84 | 51.99 | 119,052 | -0.18(-0.34%) |
Aug 11, 2010 | 51.25 | 52.18 | 51.24 | 52.17 | 149,360 | +1.04(+2.03%) |
Aug 10, 2010 | 51.46 | 51.96 | 50.88 | 51.13 | 53,088 | +0.02(+0.04%) |
Aug 09, 2010 | 51.08 | 51.22 | 50.99 | 51.11 | 46,550 | -0.17(-0.34%) |
Aug 06, 2010 | 51.28 | 51.36 | 50.71 | 51.28 | 43,362 | +0.82(+1.62%) |
Aug 05, 2010 | 50.71 | 50.99 | 50.46 | 50.46 | 70,847 | +0.17(+0.34%) |
Aug 04, 2010 | 51.08 | 51.08 | 50.29 | 50.29 | 78,848 | -0.48(-0.94%) |
Aug 03, 2010 | 50.71 | 51.23 | 50.60 | 50.77 | 38,105 | +0.05(+0.09%) |
Aug 02, 2010 | 53.14 | 53.14 | 50.47 | 50.72 | 87,584 | -1.12(-2.16%) |
Jul 30, 2010 | 51.84 | 51.84 | 51.20 | 51.84 | 32,628 | +1.30(+2.57%) |
Jul 29, 2010 | 49.92 | 50.59 | 49.77 | 50.54 | 41,729 | -0.07(-0.14%) |
Jul 28, 2010 | 50.15 | 50.63 | 49.93 | 50.61 | 21,558 | +0.01(+0.03%) |
Jul 27, 2010 | 50.77 | 50.80 | 50.34 | 50.60 | 92,576 | -0.60(-1.17%) |
Jul 26, 2010 | 51.48 | 51.50 | 50.79 | 51.20 | 39,337 | -0.31(-0.60%) |
Jul 23, 2010 | 52.31 | 52.49 | 51.44 | 51.51 | 61,783 | -1.04(-1.97%) |
Jul 22, 2010 | 53.08 | 53.08 | 52.40 | 52.55 | 65,395 | -0.95(-1.78%) |
Jul 21, 2010 | 52.00 | 53.54 | 52.00 | 53.50 | 42,200 | +1.59(+3.06%) |
Jul 20, 2010 | 52.33 | 52.35 | 51.84 | 51.91 | 31,183 | +0.00(+0.01%) |
Jul 19, 2010 | 54.65 | 54.65 | 51.84 | 51.91 | 25,270 | -0.62(-1.18%) |
Jul 16, 2010 | 52.53 | 52.74 | 52.10 | 52.53 | 50,163 | +0.42(+0.81%) |
Jul 15, 2010 | 51.48 | 52.27 | 51.48 | 52.11 | 33,943 | +0.69(+1.35%) |
Jul 14, 2010 | 50.66 | 51.46 | 50.50 | 51.41 | 26,292 | +1.08(+2.14%) |
Jul 13, 2010 | 51.01 | 51.01 | 50.15 | 50.34 | 160,375 | -0.87(-1.70%) |
Jul 12, 2010 | 51.48 | 51.71 | 51.00 | 51.21 | 56,384 | -0.12(-0.24%) |
Jul 09, 2010 | 51.33 | 51.54 | 50.89 | 51.33 | 120,629 | -0.74(-1.43%) |
Jul 08, 2010 | 52.03 | 52.31 | 51.76 | 52.08 | 88,420 | -0.37(-0.71%) |
Jul 07, 2010 | 53.28 | 53.34 | 52.39 | 52.45 | 96,785 | -0.65(-1.22%) |
Jul 06, 2010 | 52.87 | 53.59 | 52.44 | 53.10 | 126,286 | +0.26(+0.49%) |
Jul 02, 2010 | 52.84 | 53.30 | 52.55 | 52.84 | 136,445 | -0.68(-1.26%) |
Jul 01, 2010 | 53.44 | 55.50 | 53.19 | 53.52 | 136,709 | +0.48(+0.91%) |
Jun 30, 2010 | 52.96 | 53.03 | 52.44 | 53.03 | 136,679 | +0.59(+1.12%) |
Jun 29, 2010 | 51.95 | 52.72 | 51.79 | 52.44 | 114,039 | +1.34(+2.62%) |
Jun 25, 2010 | 51.10 | 51.17 | 50.43 | 51.10 | 72,798 | +0.17(+0.33%) |
Jun 24, 2010 | 51.50 | 51.50 | 50.57 | 50.93 | 26,583 | -0.23(-0.45%) |
Jun 23, 2010 | 50.76 | 51.42 | 50.71 | 51.17 | 91,784 | +0.64(+1.26%) |
Jun 22, 2010 | 49.84 | 50.70 | 49.84 | 50.53 | 55,379 | +0.62(+1.25%) |
Jun 21, 2010 | 49.50 | 49.91 | 48.86 | 49.91 | 27,253 | -0.16(-0.31%) |
Jun 18, 2010 | 50.06 | 50.21 | 49.88 | 50.06 | 22,670 | -0.02(-0.03%) |
Jun 17, 2010 | 49.67 | 50.35 | 49.43 | 50.08 | 51,599 | +0.76(+1.54%) |
Jun 16, 2010 | 49.45 | 49.50 | 48.85 | 49.32 | 36,383 | +0.35(+0.72%) |
Jun 15, 2010 | 49.37 | 49.65 | 48.74 | 48.97 | 12,629 | -0.52(-1.06%) |
Jun 14, 2010 | 49.02 | 49.49 | 48.83 | 49.49 | 24,840 | -0.50(-1.00%) |
Jun 11, 2010 | 49.72 | 50.13 | 49.16 | 49.99 | 66,291 | +1.31(+2.69%) |
Jun 10, 2010 | 49.65 | 49.76 | 48.58 | 48.68 | 61,068 | -1.52(-3.03%) |
Jun 09, 2010 | 50.18 | 50.47 | 49.70 | 50.20 | 18,604 | -0.31(-0.62%) |
Jun 08, 2010 | 50.35 | 50.80 | 50.06 | 50.51 | 17,090 | +0.01(+0.01%) |
Jun 07, 2010 | 50.10 | 50.63 | 49.79 | 50.50 | 50,561 | +0.31(+0.61%) |
Jun 04, 2010 | 50.20 | 50.20 | 48.78 | 50.20 | 19,868 | +1.97(+4.09%) |
Jun 03, 2010 | 48.17 | 48.59 | 47.91 | 48.23 | 60,211 | -0.50(-1.02%) |
Jun 02, 2010 | 49.64 | 49.65 | 48.72 | 48.72 | 30,536 | -0.72(-1.46%) |
Jun 01, 2010 | 49.72 | 50.21 | 49.04 | 49.45 | 17,645 | +0.48(+0.99%) |
May 28, 2010 | 48.96 | 49.15 | 48.61 | 48.96 | 128,248 | +0.32(+0.65%) |
May 27, 2010 | 49.40 | 49.74 | 48.58 | 48.64 | 180,641 | -1.99(-3.92%) |
May 26, 2010 | 50.56 | 50.63 | 49.71 | 50.63 | 291,500 | +0.03(+0.06%) |
May 25, 2010 | 51.34 | 51.66 | 50.56 | 50.60 | 56,235 | +0.38(+0.76%) |
May 24, 2010 | 51.00 | 51.05 | 50.22 | 50.22 | 96,548 | -0.60(-1.19%) |
May 21, 2010 | 50.80 | 51.69 | 50.21 | 50.82 | 118,069 | +0.58(+1.16%) |
May 20, 2010 | 49.44 | 50.77 | 49.44 | 50.24 | 110,000 | +1.36(+2.79%) |
May 19, 2010 | 48.62 | 49.35 | 48.27 | 48.88 | 54,144 | +0.54(+1.12%) |
May 18, 2010 | 47.50 | 48.54 | 47.50 | 48.34 | 10,704 | +0.95(+2.01%) |
May 17, 2010 | 47.59 | 48.14 | 47.27 | 47.38 | 19,861 | -0.31(-0.65%) |
May 14, 2010 | 47.70 | 48.14 | 46.71 | 47.70 | 11,876 | +1.54(+3.34%) |
May 13, 2010 | 46.30 | 46.35 | 45.49 | 46.16 | 9,865 | +0.35(+0.76%) |
May 12, 2010 | 46.29 | 46.30 | 45.72 | 45.81 | 6,884 | -0.51(-1.09%) |
May 11, 2010 | 46.50 | 46.50 | 46.28 | 46.32 | 7,312 | -0.45(-0.97%) |
May 10, 2010 | 46.20 | 46.98 | 46.20 | 46.77 | 73,035 | -1.67(-3.46%) |
May 07, 2010 | 48.22 | 50.21 | 48.08 | 48.44 | 39,186 | -0.40(-0.81%) |
May 06, 2010 | 46.84 | 49.84 | 46.84 | 48.84 | 40,445 | +2.15(+4.60%) |
May 05, 2010 | 47.04 | 47.53 | 46.54 | 46.69 | 27,925 | +0.27(+0.59%) |
May 04, 2010 | 45.85 | 46.47 | 45.85 | 46.42 | 55,465 | +1.23(+2.72%) |