Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 49.51 | 50.28 | 49.25 | 50.15 | 717,263 | +0.87(+1.78%) |
Jan 28, 2011 | 50.48 | 50.50 | 49.09 | 49.27 | 245,410 | -1.30(-2.58%) |
Jan 27, 2011 | 50.32 | 50.72 | 50.24 | 50.58 | 309,567 | +0.30(+0.59%) |
Jan 26, 2011 | 50.32 | 50.58 | 50.03 | 50.28 | 194,124 | -0.02(-0.03%) |
Jan 25, 2011 | 49.97 | 50.43 | 49.52 | 50.30 | 463,344 | +0.23(+0.45%) |
Jan 24, 2011 | 49.28 | 50.13 | 49.12 | 50.07 | 562,010 | +0.95(+1.94%) |
Jan 21, 2011 | 49.83 | 49.83 | 49.10 | 49.11 | 195,377 | -0.47(-0.95%) |
Jan 20, 2011 | 49.81 | 50.15 | 49.52 | 49.59 | 289,194 | -0.32(-0.65%) |
Jan 19, 2011 | 50.03 | 50.23 | 49.69 | 49.91 | 518,722 | -0.19(-0.38%) |
Jan 18, 2011 | 49.17 | 50.10 | 49.01 | 50.10 | 646,066 | +0.87(+1.76%) |
Jan 14, 2011 | 48.70 | 49.25 | 48.70 | 49.24 | 224,735 | +0.38(+0.79%) |
Jan 13, 2011 | 48.64 | 48.99 | 48.55 | 48.85 | 235,130 | +0.24(+0.50%) |
Jan 12, 2011 | 47.82 | 48.62 | 47.69 | 48.61 | 489,485 | +0.98(+2.06%) |
Jan 11, 2011 | 47.46 | 47.68 | 47.36 | 47.63 | 444,616 | +0.18(+0.39%) |
Jan 10, 2011 | 47.30 | 47.54 | 47.15 | 47.44 | 484,756 | +0.08(+0.17%) |
Jan 07, 2011 | 47.65 | 47.72 | 46.93 | 47.37 | 346,037 | -0.20(-0.42%) |
Jan 06, 2011 | 47.60 | 47.62 | 47.30 | 47.57 | 394,959 | +0.16(+0.33%) |
Jan 05, 2011 | 47.07 | 47.52 | 47.03 | 47.41 | 300,952 | +0.27(+0.58%) |
Jan 04, 2011 | 47.43 | 47.43 | 46.41 | 47.14 | 224,227 | -0.18(-0.39%) |
Jan 03, 2011 | 47.31 | 47.44 | 47.11 | 47.32 | 321,057 | +0.24(+0.52%) |
Dec 31, 2010 | 47.58 | 47.59 | 47.03 | 47.08 | 180,911 | -0.63(-1.32%) |
Dec 30, 2010 | 47.63 | 47.91 | 47.39 | 47.71 | 100,476 | +0.08(+0.17%) |
Dec 29, 2010 | 47.91 | 47.98 | 47.58 | 47.63 | 113,086 | -0.28(-0.58%) |
Dec 28, 2010 | 48.05 | 48.10 | 47.61 | 47.91 | 182,386 | -0.10(-0.22%) |
Dec 27, 2010 | 47.88 | 48.06 | 47.64 | 48.01 | 122,050 | -0.06(-0.13%) |
Dec 23, 2010 | 48.34 | 48.50 | 47.98 | 48.07 | 220,052 | -0.07(-0.15%) |
Dec 22, 2010 | 48.51 | 48.67 | 47.88 | 48.14 | 345,022 | -0.50(-1.03%) |
Dec 21, 2010 | 48.50 | 48.69 | 48.35 | 48.64 | 172,101 | +0.24(+0.51%) |
Dec 20, 2010 | 48.63 | 48.63 | 48.14 | 48.40 | 221,854 | -0.26(-0.54%) |
Dec 17, 2010 | 48.80 | 48.80 | 48.43 | 48.66 | 323,722 | -0.08(-0.16%) |
Dec 16, 2010 | 48.34 | 48.78 | 48.21 | 48.74 | 207,054 | +0.42(+0.87%) |
Dec 15, 2010 | 47.58 | 48.66 | 47.58 | 48.32 | 527,549 | +0.58(+1.21%) |
Dec 14, 2010 | 46.79 | 47.80 | 46.77 | 47.74 | 408,405 | +0.99(+2.11%) |
Dec 13, 2010 | 46.80 | 46.80 | 46.49 | 46.75 | 378,474 | +0.19(+0.41%) |
Dec 10, 2010 | 45.78 | 46.70 | 45.78 | 46.56 | 707,654 | +0.82(+1.80%) |
Dec 09, 2010 | 45.08 | 45.77 | 43.93 | 45.74 | 433,744 | +0.59(+1.32%) |
Dec 08, 2010 | 44.62 | 45.40 | 44.62 | 45.14 | 567,224 | +0.52(+1.16%) |
Dec 07, 2010 | 45.14 | 45.18 | 43.89 | 44.63 | 2,455,002 | -0.18(-0.41%) |
Dec 06, 2010 | 44.27 | 45.02 | 43.96 | 44.81 | 1,793,781 | +0.60(+1.37%) |
Dec 03, 2010 | 44.16 | 44.31 | 43.59 | 44.21 | 926,373 | -0.17(-0.39%) |
Dec 02, 2010 | 44.15 | 44.68 | 43.96 | 44.38 | 965,598 | +0.40(+0.92%) |
Dec 01, 2010 | 44.35 | 44.36 | 43.86 | 43.98 | 632,200 | +0.29(+0.66%) |
Nov 30, 2010 | 44.06 | 44.06 | 43.56 | 43.69 | 768,821 | -0.83(-1.87%) |
Nov 29, 2010 | 45.14 | 45.28 | 44.26 | 44.52 | 366,341 | -0.89(-1.97%) |
Nov 26, 2010 | 45.36 | 45.57 | 45.22 | 45.41 | 69,590 | -0.27(-0.59%) |
Nov 24, 2010 | 45.82 | 45.69 | 45.69 | 45.69 | 380,206 | +0.23(+0.50%) |
Nov 23, 2010 | 45.69 | 45.69 | 45.16 | 45.46 | 280,020 | -0.62(-1.35%) |
Nov 22, 2010 | 45.86 | 46.22 | 45.76 | 46.08 | 353,768 | +0.04(+0.09%) |
Nov 19, 2010 | 46.20 | 46.39 | 46.00 | 46.04 | 486,642 | -0.30(-0.64%) |
Nov 18, 2010 | 46.73 | 47.02 | 46.21 | 46.33 | 393,432 | +0.01(+0.02%) |
Nov 17, 2010 | 46.48 | 46.65 | 46.24 | 46.32 | 210,602 | -0.16(-0.34%) |
Nov 16, 2010 | 46.89 | 47.09 | 46.28 | 46.48 | 222,029 | -0.80(-1.68%) |
Nov 15, 2010 | 47.54 | 47.75 | 47.14 | 47.28 | 280,933 | -0.03(-0.06%) |
Nov 12, 2010 | 47.35 | 47.55 | 47.16 | 47.30 | 238,861 | -0.27(-0.57%) |
Nov 11, 2010 | 47.32 | 47.72 | 47.16 | 47.58 | 257,186 | -0.14(-0.29%) |
Nov 10, 2010 | 48.04 | 48.04 | 47.29 | 47.72 | 413,009 | -0.24(-0.51%) |
Nov 09, 2010 | 48.15 | 48.19 | 47.70 | 47.96 | 414,032 | -0.17(-0.34%) |
Nov 08, 2010 | 48.26 | 48.33 | 47.63 | 48.13 | 332,457 | -0.23(-0.47%) |
Nov 05, 2010 | 48.59 | 48.59 | 48.05 | 48.35 | 287,115 | -0.25(-0.52%) |
Nov 04, 2010 | 49.11 | 49.22 | 48.59 | 48.60 | 303,767 | -0.08(-0.16%) |
Nov 03, 2010 | 48.98 | 49.13 | 48.24 | 48.68 | 380,884 | -0.19(-0.39%) |
Nov 02, 2010 | 49.15 | 49.26 | 48.77 | 48.87 | 232,135 | +0.18(+0.38%) |
Nov 01, 2010 | 48.75 | 48.93 | 48.37 | 48.69 | 317,425 | +0.22(+0.45%) |
Oct 29, 2010 | 48.66 | 48.81 | 48.13 | 48.47 | 286,506 | -0.32(-0.66%) |
Oct 28, 2010 | 48.94 | 49.00 | 48.53 | 48.79 | 390,725 | +0.10(+0.21%) |
Oct 27, 2010 | 49.71 | 49.71 | 47.19 | 48.69 | 645,681 | -1.96(-3.88%) |
Oct 25, 2010 | 50.85 | 51.12 | 50.58 | 50.66 | 104,371 | +0.10(+0.19%) |
Oct 22, 2010 | 50.56 | 50.71 | 50.21 | 50.56 | 118,926 | +0.17(+0.35%) |
Oct 21, 2010 | 51.00 | 51.13 | 50.23 | 50.39 | 303,705 | -0.36(-0.70%) |
Oct 20, 2010 | 49.83 | 50.93 | 49.83 | 50.74 | 160,540 | +1.10(+2.22%) |
Oct 19, 2010 | 49.75 | 50.34 | 49.52 | 49.64 | 477,542 | -0.81(-1.60%) |
Oct 18, 2010 | 49.81 | 50.45 | 49.76 | 50.45 | 215,203 | +0.69(+1.38%) |
Oct 15, 2010 | 50.15 | 50.33 | 49.65 | 49.76 | 168,978 | -0.14(-0.28%) |
Oct 14, 2010 | 50.61 | 50.82 | 49.73 | 49.90 | 542,152 | -0.66(-1.31%) |
Oct 13, 2010 | 50.51 | 50.78 | 50.10 | 50.56 | 167,079 | +0.33(+0.66%) |
Oct 12, 2010 | 50.67 | 50.72 | 50.12 | 50.23 | 327,658 | -0.50(-0.98%) |
Oct 11, 2010 | 50.52 | 50.85 | 50.01 | 50.72 | 170,740 | +0.17(+0.34%) |
Oct 08, 2010 | 50.55 | 50.73 | 50.17 | 50.55 | 176,646 | +0.28(+0.55%) |
Oct 07, 2010 | 50.70 | 50.93 | 50.20 | 50.27 | 325,377 | -0.09(-0.17%) |
Oct 06, 2010 | 50.39 | 50.75 | 50.06 | 50.36 | 181,522 | -0.07(-0.14%) |
Oct 05, 2010 | 49.59 | 50.65 | 49.47 | 50.43 | 243,488 | +1.32(+2.69%) |
Oct 04, 2010 | 49.69 | 50.12 | 48.83 | 49.11 | 186,060 | -0.60(-1.21%) |
Oct 01, 2010 | 49.71 | 50.03 | 49.23 | 49.71 | 169,014 | +0.34(+0.69%) |
Sep 30, 2010 | 49.37 | 50.62 | 49.24 | 49.37 | 2,530 | -0.27(-0.55%) |
Sep 29, 2010 | 49.38 | 50.04 | 49.16 | 49.64 | 192,069 | +0.23(+0.46%) |
Sep 28, 2010 | 49.19 | 49.52 | 48.28 | 49.41 | 153,383 | +0.43(+0.89%) |
Sep 27, 2010 | 49.14 | 49.15 | 48.50 | 48.98 | 151,218 | -0.23(-0.48%) |
Sep 24, 2010 | 48.79 | 49.22 | 48.75 | 49.21 | 268,475 | +1.09(+2.26%) |
Sep 23, 2010 | 48.28 | 48.79 | 48.09 | 48.13 | 249,029 | -0.52(-1.07%) |
Sep 22, 2010 | 48.31 | 48.93 | 48.31 | 48.65 | 337,304 | +0.17(+0.34%) |
Sep 21, 2010 | 48.11 | 48.79 | 47.97 | 48.48 | 293,301 | +0.26(+0.54%) |
Sep 20, 2010 | 47.47 | 48.30 | 47.42 | 48.22 | 472,759 | +0.80(+1.69%) |
Sep 17, 2010 | 47.42 | 47.47 | 46.99 | 47.42 | 416,926 | +0.25(+0.53%) |
Sep 15, 2010 | 46.55 | 47.26 | 46.19 | 47.17 | 315,818 | +0.60(+1.29%) |
Sep 14, 2010 | 46.11 | 46.75 | 45.87 | 46.57 | 271,589 | +0.43(+0.94%) |
Sep 13, 2010 | 45.97 | 46.39 | 45.81 | 46.13 | 336,196 | +0.48(+1.05%) |
Sep 10, 2010 | 45.46 | 45.75 | 45.05 | 45.66 | 337,274 | +0.20(+0.44%) |
Sep 09, 2010 | 45.26 | 45.95 | 44.83 | 45.46 | 428,586 | +0.65(+1.46%) |
Sep 08, 2010 | 44.95 | 45.09 | 44.47 | 44.80 | 769,957 | -0.13(-0.29%) |
Sep 07, 2010 | 44.39 | 45.04 | 44.19 | 44.93 | 520,758 | +0.42(+0.94%) |
Sep 03, 2010 | 44.45 | 44.76 | 44.06 | 44.52 | 295,729 | +0.42(+0.95%) |
Sep 02, 2010 | 43.13 | 44.13 | 43.13 | 44.10 | 198,419 | +0.81(+1.87%) |
Sep 01, 2010 | 42.40 | 43.39 | 42.26 | 43.29 | 315,917 | +1.53(+3.66%) |
Aug 31, 2010 | 41.75 | 42.69 | 41.66 | 41.76 | 1,393 | -0.90(-2.12%) |
Aug 30, 2010 | 43.26 | 43.64 | 42.61 | 42.66 | 89,770 | -0.83(-1.92%) |
Aug 27, 2010 | 43.50 | 43.56 | 42.62 | 43.50 | 120,336 | +0.59(+1.38%) |
Aug 26, 2010 | 43.17 | 43.35 | 42.72 | 42.91 | 171,346 | -0.14(-0.32%) |
Aug 25, 2010 | 42.85 | 43.15 | 42.31 | 43.05 | 176,226 | +0.00(+0.00%) |
Aug 24, 2010 | 43.89 | 44.07 | 42.96 | 43.05 | 379,333 | -1.34(-3.02%) |
Aug 23, 2010 | 45.04 | 45.19 | 44.35 | 44.39 | 205,841 | -0.34(-0.76%) |
Aug 20, 2010 | 44.46 | 44.88 | 44.33 | 44.73 | 192,026 | +0.03(+0.06%) |
Aug 19, 2010 | 45.71 | 46.30 | 44.43 | 44.70 | 371,387 | -1.10(-2.39%) |
Aug 18, 2010 | 45.64 | 45.98 | 45.12 | 45.80 | 174,282 | +0.14(+0.30%) |
Aug 17, 2010 | 45.06 | 45.73 | 44.73 | 45.66 | 290,053 | +1.04(+2.34%) |
Aug 16, 2010 | 44.53 | 45.06 | 44.26 | 44.61 | 469,903 | -0.18(-0.41%) |
Aug 13, 2010 | 44.80 | 45.15 | 44.43 | 44.80 | 175,444 | +0.08(+0.18%) |
Aug 12, 2010 | 44.12 | 44.86 | 44.00 | 44.72 | 233,456 | -0.27(-0.60%) |
Aug 11, 2010 | 45.21 | 45.21 | 44.53 | 44.99 | 628,624 | -0.97(-2.12%) |
Aug 10, 2010 | 45.99 | 46.06 | 44.98 | 45.96 | 491,855 | -0.34(-0.73%) |
Aug 09, 2010 | 45.80 | 46.74 | 45.60 | 46.30 | 529,926 | +0.11(+0.24%) |
Aug 06, 2010 | 46.18 | 46.36 | 45.69 | 46.18 | 561,487 | -0.64(-1.37%) |
Aug 05, 2010 | 46.45 | 47.01 | 46.12 | 46.82 | 633,122 | +0.18(+0.39%) |
Aug 04, 2010 | 45.89 | 46.89 | 45.30 | 46.64 | 2,327,659 | +0.58(+1.26%) |
Aug 03, 2010 | 45.65 | 47.26 | 45.65 | 46.06 | 1,993,514 | -3.01(-6.13%) |
Aug 02, 2010 | 49.93 | 49.95 | 48.88 | 49.07 | 311,879 | +0.11(+0.23%) |
Jul 30, 2010 | 48.96 | 49.74 | 48.65 | 48.96 | 198,598 | -0.58(-1.17%) |
Jul 29, 2010 | 49.96 | 50.06 | 48.95 | 49.54 | 110,773 | +0.03(+0.07%) |
Jul 28, 2010 | 50.34 | 50.46 | 49.25 | 49.50 | 189,566 | -0.87(-1.73%) |
Jul 27, 2010 | 51.00 | 51.21 | 50.13 | 50.37 | 173,162 | -0.44(-0.87%) |
Jul 26, 2010 | 50.69 | 51.17 | 50.45 | 50.82 | 348,540 | +0.33(+0.65%) |
Jul 23, 2010 | 47.03 | 50.92 | 47.03 | 50.49 | 631,785 | +3.14(+6.64%) |
Jul 22, 2010 | 45.76 | 47.42 | 45.68 | 47.34 | 277,363 | +2.18(+4.82%) |
Jul 21, 2010 | 46.31 | 46.65 | 45.06 | 45.17 | 173,716 | -0.82(-1.78%) |
Jul 20, 2010 | 44.85 | 46.01 | 44.69 | 45.99 | 159,323 | +0.52(+1.14%) |
Jul 19, 2010 | 45.31 | 45.67 | 44.78 | 45.47 | 203,072 | +0.16(+0.34%) |
Jul 16, 2010 | 45.31 | 47.26 | 45.29 | 45.31 | 162,853 | -2.02(-4.27%) |
Jul 15, 2010 | 47.40 | 47.44 | 46.84 | 47.33 | 96,686 | -0.01(-0.02%) |
Jul 14, 2010 | 47.31 | 47.55 | 46.97 | 47.34 | 77,066 | -0.22(-0.45%) |
Jul 13, 2010 | 47.42 | 47.64 | 47.20 | 47.56 | 164,711 | +0.54(+1.14%) |
Jul 12, 2010 | 47.20 | 47.57 | 46.85 | 47.02 | 98,742 | -0.51(-1.07%) |
Jul 09, 2010 | 47.53 | 47.74 | 47.12 | 47.53 | 121,079 | -0.21(-0.43%) |
Jul 08, 2010 | 47.88 | 48.34 | 47.31 | 47.74 | 1,041 | +0.10(+0.22%) |
Jul 07, 2010 | 46.45 | 47.74 | 46.43 | 47.64 | 127,830 | +1.01(+2.17%) |
Jul 06, 2010 | 46.78 | 47.02 | 46.17 | 46.63 | 865 | +0.50(+1.09%) |
Jul 02, 2010 | 46.12 | 46.45 | 45.57 | 46.12 | 206,180 | +0.22(+0.47%) |
Jul 01, 2010 | 46.85 | 46.85 | 45.24 | 45.91 | 207,559 | -0.98(-2.10%) |
Jun 30, 2010 | 47.76 | 48.23 | 46.73 | 46.89 | 489 | -0.85(-1.77%) |
Jun 29, 2010 | 48.00 | 48.15 | 47.43 | 47.74 | 261,932 | -0.59(-1.22%) |
Jun 25, 2010 | 48.33 | 48.60 | 47.80 | 48.33 | 431,737 | -0.10(-0.21%) |
Jun 24, 2010 | 49.30 | 49.48 | 48.30 | 48.43 | 143,335 | -1.25(-2.52%) |
Jun 23, 2010 | 49.99 | 50.34 | 49.38 | 49.68 | 136,778 | -0.19(-0.38%) |
Jun 22, 2010 | 50.49 | 51.17 | 49.82 | 49.87 | 101,247 | -0.60(-1.20%) |
Jun 21, 2010 | 50.94 | 51.25 | 50.18 | 50.48 | 98,355 | +0.03(+0.05%) |
Jun 18, 2010 | 50.45 | 50.82 | 50.24 | 50.45 | 125,758 | -0.22(-0.43%) |
Jun 17, 2010 | 50.56 | 50.75 | 50.19 | 50.67 | 113,276 | +0.35(+0.70%) |
Jun 16, 2010 | 49.86 | 50.42 | 49.86 | 50.31 | 98,118 | +0.32(+0.64%) |
Jun 15, 2010 | 49.36 | 50.01 | 49.17 | 49.99 | 115,637 | +0.86(+1.74%) |
Jun 14, 2010 | 48.91 | 49.71 | 48.89 | 49.14 | 153,516 | +0.46(+0.94%) |
Jun 11, 2010 | 47.58 | 48.74 | 47.56 | 48.68 | 149,232 | +0.41(+0.86%) |
Jun 10, 2010 | 46.86 | 48.43 | 46.86 | 48.27 | 162,258 | +1.87(+4.04%) |
Jun 09, 2010 | 46.55 | 47.37 | 46.24 | 46.39 | 215,771 | -0.16(-0.35%) |
Jun 08, 2010 | 47.31 | 47.31 | 45.97 | 46.56 | 158,628 | -0.67(-1.41%) |
Jun 07, 2010 | 47.52 | 47.55 | 46.84 | 47.22 | 311,776 | -0.17(-0.36%) |
Jun 04, 2010 | 47.39 | 48.31 | 47.23 | 47.39 | 111,485 | -1.75(-3.55%) |
Jun 03, 2010 | 48.88 | 49.42 | 48.80 | 49.14 | 115,782 | +0.05(+0.11%) |
Jun 02, 2010 | 47.60 | 49.09 | 47.05 | 49.09 | 177,400 | +1.55(+3.27%) |
Jun 01, 2010 | 48.22 | 48.92 | 47.53 | 47.53 | 134,867 | -0.92(-1.89%) |
May 28, 2010 | 48.45 | 49.14 | 48.41 | 48.45 | 138,958 | -0.72(-1.46%) |
May 27, 2010 | 48.47 | 49.17 | 47.90 | 49.17 | 114,840 | +1.55(+3.25%) |
May 26, 2010 | 47.89 | 48.53 | 47.43 | 47.62 | 170,504 | -0.25(-0.52%) |
May 25, 2010 | 47.31 | 47.91 | 46.64 | 47.87 | 185,347 | -0.43(-0.89%) |
May 24, 2010 | 48.17 | 48.79 | 47.75 | 48.30 | 130,984 | +0.11(+0.23%) |
May 21, 2010 | 47.46 | 48.42 | 47.14 | 48.19 | 180,331 | +0.02(+0.04%) |
May 20, 2010 | 48.47 | 48.79 | 48.06 | 48.17 | 277,130 | -1.65(-3.31%) |
May 19, 2010 | 50.01 | 50.01 | 49.26 | 49.82 | 227,529 | -0.45(-0.89%) |
May 18, 2010 | 50.99 | 51.14 | 50.18 | 50.27 | 145,981 | -0.16(-0.33%) |
May 17, 2010 | 50.27 | 50.74 | 49.16 | 50.44 | 311,319 | +0.48(+0.95%) |
May 14, 2010 | 49.96 | 51.18 | 49.76 | 49.96 | 260,148 | -1.48(-2.87%) |
May 13, 2010 | 51.97 | 52.23 | 51.24 | 51.44 | 133,736 | -0.85(-1.62%) |
May 12, 2010 | 51.61 | 52.51 | 51.14 | 52.28 | 173,167 | +0.86(+1.68%) |
May 11, 2010 | 51.52 | 51.77 | 51.34 | 51.42 | 147,900 | +0.09(+0.18%) |
May 10, 2010 | 50.92 | 51.33 | 50.80 | 51.33 | 140,944 | +1.40(+2.80%) |
May 07, 2010 | 50.29 | 50.72 | 49.18 | 49.93 | 499,054 | -0.27(-0.53%) |
May 06, 2010 | 51.13 | 51.64 | 48.53 | 50.19 | 204,999 | -1.01(-1.98%) |
May 05, 2010 | 51.69 | 51.69 | 51.15 | 51.21 | 155,180 | -0.79(-1.52%) |
May 04, 2010 | 52.83 | 52.83 | 51.84 | 52.00 | 120,302 | -1.25(-2.36%) |
May 03, 2010 | 52.83 | 53.41 | 52.52 | 53.25 | 258,293 | +0.58(+1.09%) |
Apr 30, 2010 | 54.62 | 55.16 | 52.64 | 52.67 | 274,622 | -1.74(-3.19%) |
Apr 29, 2010 | 53.84 | 54.63 | 53.81 | 54.41 | 222,147 | +1.06(+1.98%) |
Apr 28, 2010 | 53.09 | 53.82 | 52.96 | 53.35 | 271,836 | +0.48(+0.91%) |
Apr 27, 2010 | 54.38 | 54.54 | 52.36 | 52.87 | 587,114 | -2.83(-5.09%) |
Apr 26, 2010 | 56.16 | 56.57 | 55.55 | 55.71 | 149,711 | -0.39(-0.69%) |
Apr 23, 2010 | 55.56 | 56.58 | 55.41 | 56.09 | 179,867 | +0.72(+1.30%) |
Apr 22, 2010 | 55.81 | 55.81 | 54.77 | 55.37 | 189,734 | -0.95(-1.69%) |
Apr 21, 2010 | 56.59 | 56.72 | 56.16 | 56.33 | 123,810 | -0.39(-0.68%) |
Apr 20, 2010 | 55.72 | 56.75 | 55.72 | 56.71 | 88,049 | +1.13(+2.04%) |
Apr 19, 2010 | 55.09 | 55.75 | 55.02 | 55.58 | 138,483 | +0.25(+0.45%) |
Apr 16, 2010 | 56.14 | 56.14 | 55.29 | 55.33 | 115,730 | -0.84(-1.50%) |
Apr 15, 2010 | 56.26 | 56.63 | 55.90 | 56.17 | 168,270 | -0.28(-0.50%) |
Apr 14, 2010 | 54.75 | 56.46 | 54.74 | 56.45 | 184,191 | +1.74(+3.19%) |
Apr 13, 2010 | 54.42 | 54.85 | 54.30 | 54.71 | 147,932 | +0.15(+0.28%) |
Apr 12, 2010 | 55.09 | 55.09 | 54.53 | 54.56 | 207,901 | -0.40(-0.72%) |
Apr 09, 2010 | 54.66 | 54.97 | 54.54 | 54.95 | 139,375 | +0.27(+0.49%) |
Apr 08, 2010 | 55.07 | 55.11 | 54.44 | 54.68 | 114,142 | -0.63(-1.13%) |
Apr 07, 2010 | 55.14 | 55.43 | 54.66 | 55.31 | 151,925 | -0.09(-0.16%) |
Apr 06, 2010 | 55.05 | 55.55 | 55.05 | 55.40 | 132,440 | -0.17(-0.31%) |
Apr 05, 2010 | 55.43 | 55.66 | 55.22 | 55.57 | 80,768 | +0.34(+0.61%) |
Apr 01, 2010 | 55.24 | 55.23 | 55.23 | 55.23 | 104,306 | +0.20(+0.36%) |
Mar 31, 2010 | 55.37 | 55.84 | 55.04 | 55.04 | 135,427 | -0.34(-0.61%) |
Mar 30, 2010 | 55.69 | 55.84 | 55.29 | 55.37 | 107,516 | -0.05(-0.09%) |
Mar 29, 2010 | 54.29 | 55.43 | 54.20 | 55.42 | 164,487 | +1.32(+2.45%) |
Mar 26, 2010 | 54.57 | 54.62 | 53.69 | 54.10 | 100,065 | -0.26(-0.47%) |
Mar 25, 2010 | 54.49 | 54.80 | 53.95 | 54.36 | 202,735 | +0.44(+0.81%) |
Mar 24, 2010 | 55.00 | 55.01 | 53.83 | 53.92 | 188,147 | -1.08(-1.97%) |
Mar 23, 2010 | 54.96 | 55.12 | 54.17 | 55.00 | 126,681 | +0.26(+0.47%) |
Mar 22, 2010 | 53.50 | 54.85 | 53.28 | 54.74 | 169,001 | +0.85(+1.58%) |
Mar 19, 2010 | 54.66 | 54.66 | 53.56 | 53.89 | 281,537 | -0.74(-1.35%) |
Mar 18, 2010 | 53.76 | 54.70 | 53.46 | 54.63 | 110,374 | +0.81(+1.50%) |
Mar 17, 2010 | 53.58 | 54.02 | 53.20 | 53.83 | 69,288 | +0.47(+0.89%) |
Mar 16, 2010 | 53.40 | 53.85 | 52.88 | 53.35 | 219,891 | +0.15(+0.29%) |
Mar 15, 2010 | 53.06 | 53.26 | 53.03 | 53.20 | 130,298 | -0.27(-0.50%) |
Mar 12, 2010 | 53.33 | 53.63 | 52.83 | 53.46 | 154,178 | +0.15(+0.29%) |
Mar 11, 2010 | 53.74 | 53.79 | 53.09 | 53.31 | 259,531 | -0.72(-1.34%) |
Mar 10, 2010 | 54.36 | 54.36 | 53.93 | 54.03 | 247,858 | -0.18(-0.33%) |
Mar 09, 2010 | 54.33 | 54.62 | 53.99 | 54.21 | 91,014 | -0.12(-0.22%) |
Mar 08, 2010 | 54.45 | 54.74 | 54.19 | 54.33 | 110,700 | -0.31(-0.57%) |
Mar 05, 2010 | 54.13 | 54.74 | 53.89 | 54.64 | 352,628 | +0.77(+1.44%) |
Mar 04, 2010 | 54.26 | 54.59 | 53.65 | 53.87 | 213,520 | -0.43(-0.79%) |
Mar 03, 2010 | 54.12 | 54.69 | 54.03 | 54.30 | 177,673 | -0.02(-0.03%) |
Mar 02, 2010 | 52.94 | 54.39 | 52.94 | 54.31 | 266,026 | +1.62(+3.08%) |
Mar 01, 2010 | 52.27 | 52.79 | 52.10 | 52.69 | 134,731 | +0.64(+1.22%) |
Feb 26, 2010 | 51.16 | 52.17 | 50.93 | 52.06 | 179,555 | +1.07(+2.09%) |
Feb 25, 2010 | 50.57 | 51.12 | 49.34 | 50.99 | 150,090 | -0.04(-0.08%) |
Feb 24, 2010 | 51.08 | 51.66 | 50.09 | 51.03 | 248,282 | -0.05(-0.10%) |
Feb 23, 2010 | 50.77 | 51.25 | 50.26 | 51.08 | 186,996 | +0.14(+0.27%) |
Feb 22, 2010 | 51.24 | 51.27 | 50.69 | 50.95 | 98,057 | -0.09(-0.18%) |
Feb 19, 2010 | 50.36 | 51.05 | 50.14 | 51.04 | 134,165 | +0.62(+1.24%) |
Feb 18, 2010 | 50.64 | 50.64 | 48.87 | 50.42 | 283,515 | -0.06(-0.12%) |
Feb 17, 2010 | 50.70 | 50.82 | 50.34 | 50.48 | 140,926 | -0.01(-0.02%) |
Feb 16, 2010 | 49.67 | 50.56 | 49.16 | 50.48 | 96,966 | +1.07(+2.16%) |
Feb 12, 2010 | 48.92 | 49.42 | 49.42 | 49.42 | 154,879 | +0.09(+0.17%) |
Feb 11, 2010 | 48.90 | 49.39 | 48.74 | 49.33 | 87,701 | +0.32(+0.66%) |
Feb 10, 2010 | 49.16 | 49.37 | 48.78 | 49.01 | 90,551 | -0.41(-0.83%) |
Feb 09, 2010 | 49.02 | 49.48 | 48.73 | 49.42 | 134,882 | +0.54(+1.10%) |
Feb 08, 2010 | 48.67 | 49.27 | 48.43 | 48.88 | 143,633 | +0.38(+0.79%) |
Feb 05, 2010 | 48.55 | 48.60 | 47.83 | 48.49 | 169,266 | -0.15(-0.30%) |
Feb 04, 2010 | 49.54 | 49.59 | 48.60 | 48.64 | 100,355 | -1.16(-2.33%) |
Feb 03, 2010 | 50.03 | 50.30 | 49.35 | 49.80 | 79,953 | -0.20(-0.41%) |
Feb 02, 2010 | 49.19 | 50.18 | 49.19 | 50.01 | 83,676 | +0.77(+1.56%) |