Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 56.03 | 56.53 | 55.65 | 55.79 | 1,256,487 | -1.06(-1.86%) |
Sep 29, 2011 | 57.56 | 57.61 | 56.15 | 56.84 | 1,395,827 | -0.03(-0.05%) |
Sep 28, 2011 | 58.26 | 58.45 | 56.85 | 56.87 | 929,580 | -1.24(-2.14%) |
Sep 27, 2011 | 58.15 | 58.78 | 57.95 | 58.12 | 1,049,972 | +1.29(+2.28%) |
Sep 26, 2011 | 56.18 | 56.89 | 55.65 | 56.82 | 1,281,492 | +1.60(+2.90%) |
Sep 23, 2011 | 54.50 | 55.32 | 54.42 | 55.22 | 841,145 | +0.77(+1.42%) |
Sep 22, 2011 | 54.20 | 54.64 | 53.83 | 54.45 | 1,355,747 | -1.31(-2.35%) |
Sep 21, 2011 | 56.98 | 57.23 | 55.76 | 55.76 | 847,179 | -1.54(-2.68%) |
Sep 20, 2011 | 56.79 | 57.77 | 56.54 | 57.29 | 610,883 | +1.29(+2.30%) |
Sep 19, 2011 | 55.85 | 56.32 | 55.49 | 56.01 | 959,887 | -1.69(-2.93%) |
Sep 16, 2011 | 57.26 | 57.79 | 57.13 | 57.70 | 964,741 | +0.30(+0.52%) |
Sep 15, 2011 | 57.23 | 57.44 | 56.64 | 57.40 | 811,884 | +0.33(+0.58%) |
Sep 14, 2011 | 56.58 | 57.45 | 55.99 | 57.06 | 1,026,495 | +1.12(+2.01%) |
Sep 13, 2011 | 55.76 | 56.11 | 55.24 | 55.94 | 938,486 | +0.44(+0.79%) |
Sep 12, 2011 | 54.74 | 55.56 | 54.73 | 55.50 | 1,235,381 | -0.32(-0.57%) |
Sep 09, 2011 | 56.29 | 56.51 | 55.62 | 55.82 | 799,421 | -1.20(-2.11%) |
Sep 08, 2011 | 57.34 | 57.93 | 56.98 | 57.02 | 649,755 | -0.79(-1.37%) |
Sep 07, 2011 | 57.09 | 57.81 | 56.91 | 57.81 | 700,662 | +1.33(+2.35%) |
Sep 06, 2011 | 56.17 | 56.69 | 55.57 | 56.49 | 1,813,580 | -1.49(-2.57%) |
Sep 02, 2011 | 57.55 | 58.18 | 57.34 | 57.98 | 1,244,397 | +0.24(+0.41%) |
Sep 01, 2011 | 58.01 | 58.28 | 57.69 | 57.74 | 823,681 | -0.04(-0.06%) |
Aug 31, 2011 | 57.45 | 58.19 | 57.38 | 57.78 | 1,035,968 | +1.31(+2.32%) |
Aug 30, 2011 | 56.26 | 56.80 | 55.62 | 56.47 | 934,564 | -0.96(-1.68%) |
Aug 29, 2011 | 56.48 | 57.45 | 56.45 | 57.43 | 876,760 | +1.39(+2.48%) |
Aug 26, 2011 | 55.67 | 56.29 | 54.82 | 56.04 | 1,444,809 | +1.38(+2.53%) |
Aug 25, 2011 | 55.05 | 55.40 | 54.40 | 54.66 | 2,308,199 | +1.59(+3.00%) |
Aug 24, 2011 | 52.12 | 53.26 | 52.07 | 53.07 | 1,640,444 | -1.11(-2.05%) |
Aug 23, 2011 | 53.38 | 54.23 | 53.01 | 54.18 | 1,753,584 | +1.03(+1.94%) |
Aug 22, 2011 | 54.12 | 54.12 | 53.08 | 53.15 | 824,307 | +0.49(+0.93%) |
Aug 19, 2011 | 53.10 | 53.97 | 52.59 | 52.66 | 1,609,844 | -1.89(-3.47%) |
Aug 18, 2011 | 54.85 | 54.91 | 53.95 | 54.55 | 1,009,965 | -1.50(-2.68%) |
Aug 17, 2011 | 56.31 | 56.62 | 55.91 | 56.06 | 928,155 | -0.11(-0.19%) |
Aug 16, 2011 | 55.52 | 56.77 | 55.52 | 56.16 | 1,298,206 | -0.20(-0.36%) |
Aug 15, 2011 | 55.75 | 56.41 | 55.72 | 56.36 | 1,164,088 | +1.00(+1.81%) |
Aug 12, 2011 | 54.96 | 55.37 | 54.50 | 55.36 | 3,973,494 | +1.26(+2.33%) |
Aug 11, 2011 | 52.65 | 54.41 | 52.65 | 54.10 | 3,189,315 | +1.70(+3.24%) |
Aug 10, 2011 | 53.59 | 53.83 | 52.21 | 52.41 | 2,603,373 | -1.55(-2.88%) |
Aug 09, 2011 | 54.91 | 54.32 | 52.02 | 53.96 | 3,244,933 | +0.56(+1.05%) |
Aug 08, 2011 | 54.91 | 55.75 | 53.34 | 53.40 | 1,490,978 | -2.90(-5.15%) |
Aug 05, 2011 | 56.57 | 57.02 | 55.29 | 56.30 | 1,742,861 | +0.89(+1.60%) |
Aug 04, 2011 | 57.37 | 57.67 | 55.39 | 55.41 | 1,560,053 | -2.55(-4.40%) |
Aug 03, 2011 | 57.83 | 58.06 | 57.08 | 57.96 | 1,000,516 | +0.77(+1.35%) |
Aug 02, 2011 | 57.92 | 58.18 | 57.13 | 57.19 | 1,266,228 | -1.09(-1.88%) |
Aug 01, 2011 | 58.48 | 59.29 | 57.69 | 58.29 | 697,947 | -0.19(-0.33%) |
Jul 29, 2011 | 58.68 | 59.21 | 58.45 | 58.48 | 607,609 | -0.48(-0.81%) |
Jul 28, 2011 | 59.11 | 59.46 | 58.86 | 58.96 | 389,641 | +0.12(+0.20%) |
Jul 27, 2011 | 59.85 | 59.86 | 58.75 | 58.84 | 1,178,028 | -1.32(-2.20%) |
Jul 26, 2011 | 59.93 | 60.29 | 59.40 | 60.17 | 714,245 | +0.98(+1.65%) |
Jul 25, 2011 | 59.25 | 59.60 | 59.07 | 59.19 | 645,281 | -0.35(-0.59%) |
Jul 22, 2011 | 59.69 | 59.71 | 59.45 | 59.54 | 482,731 | +0.21(+0.35%) |
Jul 21, 2011 | 58.79 | 59.44 | 58.64 | 59.33 | 881,950 | +1.37(+2.36%) |
Jul 20, 2011 | 57.75 | 58.18 | 57.52 | 57.96 | 627,176 | +0.62(+1.08%) |
Jul 19, 2011 | 57.04 | 57.52 | 57.00 | 57.34 | 622,745 | +0.09(+0.15%) |
Jul 18, 2011 | 57.57 | 57.73 | 56.83 | 57.26 | 670,643 | -0.75(-1.29%) |
Jul 15, 2011 | 58.14 | 58.26 | 57.71 | 58.01 | 811,616 | -0.05(-0.09%) |
Jul 14, 2011 | 58.61 | 58.85 | 57.92 | 58.06 | 602,351 | -0.46(-0.79%) |
Jul 13, 2011 | 58.34 | 58.93 | 58.26 | 58.52 | 605,166 | +0.47(+0.81%) |
Jul 12, 2011 | 58.03 | 58.53 | 57.93 | 58.05 | 814,657 | -0.81(-1.38%) |
Jul 11, 2011 | 59.04 | 59.21 | 58.71 | 58.86 | 613,207 | -1.24(-2.06%) |
Jul 08, 2011 | 60.12 | 60.43 | 59.80 | 60.10 | 498,248 | -0.10(-0.17%) |
Jul 07, 2011 | 60.17 | 60.30 | 59.89 | 60.20 | 333,470 | +0.19(+0.32%) |
Jul 06, 2011 | 60.16 | 60.23 | 59.66 | 60.01 | 635,768 | -0.22(-0.36%) |
Jul 05, 2011 | 60.69 | 60.73 | 60.16 | 60.22 | 1,067,476 | +0.89(+1.50%) |
Jul 01, 2011 | 58.74 | 59.40 | 58.61 | 59.33 | 873,521 | +0.40(+0.67%) |
Jun 30, 2011 | 58.48 | 59.01 | 58.45 | 58.93 | 490,548 | +0.56(+0.96%) |
Jun 29, 2011 | 58.32 | 58.57 | 58.03 | 58.37 | 774,452 | +0.09(+0.15%) |
Jun 28, 2011 | 57.89 | 58.45 | 57.83 | 58.29 | 1,373,859 | -0.12(-0.21%) |
Jun 27, 2011 | 58.27 | 58.69 | 58.20 | 58.41 | 547,024 | +0.58(+1.00%) |
Jun 24, 2011 | 57.98 | 58.08 | 57.62 | 57.83 | 631,694 | -0.22(-0.37%) |
Jun 23, 2011 | 57.52 | 58.07 | 57.31 | 58.05 | 883,278 | -0.08(-0.14%) |
Jun 22, 2011 | 58.24 | 58.60 | 58.08 | 58.13 | 878,250 | -1.17(-1.97%) |
Jun 21, 2011 | 58.82 | 59.52 | 58.75 | 59.29 | 637,584 | +0.81(+1.38%) |
Jun 20, 2011 | 58.53 | 58.57 | 58.38 | 58.49 | 392,695 | +0.19(+0.32%) |
Jun 17, 2011 | 58.74 | 58.90 | 58.14 | 58.30 | 562,968 | -0.14(-0.25%) |
Jun 16, 2011 | 57.93 | 58.60 | 57.86 | 58.45 | 763,194 | -0.19(-0.32%) |
Jun 15, 2011 | 58.93 | 59.16 | 58.42 | 58.63 | 982,263 | -1.00(-1.68%) |
Jun 14, 2011 | 59.92 | 59.95 | 59.39 | 59.63 | 681,175 | -0.01(-0.02%) |
Jun 13, 2011 | 59.81 | 59.93 | 59.45 | 59.65 | 453,797 | +0.14(+0.23%) |
Jun 10, 2011 | 60.40 | 60.45 | 59.37 | 59.51 | 865,111 | -1.24(-2.04%) |
Jun 09, 2011 | 60.30 | 60.92 | 60.11 | 60.75 | 814,335 | +1.06(+1.77%) |
Jun 08, 2011 | 59.86 | 59.99 | 59.62 | 59.69 | 733,214 | -0.79(-1.31%) |
Jun 07, 2011 | 60.74 | 60.86 | 60.48 | 60.48 | 771,951 | +0.13(+0.21%) |
Jun 06, 2011 | 61.20 | 61.28 | 60.24 | 60.35 | 640,146 | -0.55(-0.91%) |
Jun 03, 2011 | 60.54 | 61.03 | 60.48 | 60.91 | 661,529 | +2.10(+3.57%) |
May 24, 2011 | 59.17 | 59.27 | 58.78 | 58.80 | 396,859 | +0.01(+0.01%) |
May 23, 2011 | 58.84 | 59.07 | 58.63 | 58.80 | 459,387 | -1.11(-1.85%) |
May 20, 2011 | 59.88 | 60.18 | 59.51 | 59.91 | 394,703 | -0.39(-0.64%) |
May 19, 2011 | 60.17 | 60.40 | 59.75 | 60.30 | 525,350 | +0.56(+0.94%) |
May 18, 2011 | 59.27 | 59.87 | 59.18 | 59.73 | 612,433 | -0.01(-0.01%) |
May 17, 2011 | 59.54 | 60.12 | 59.37 | 59.74 | 735,323 | -0.60(-1.00%) |
May 16, 2011 | 60.78 | 60.89 | 60.27 | 60.35 | 541,908 | -0.11(-0.18%) |
May 13, 2011 | 60.56 | 60.66 | 60.08 | 60.45 | 524,257 | +0.02(+0.04%) |
May 12, 2011 | 59.87 | 60.55 | 59.63 | 60.43 | 660,148 | +0.08(+0.13%) |
May 11, 2011 | 60.87 | 61.00 | 60.02 | 60.35 | 769,944 | +0.14(+0.24%) |
May 10, 2011 | 59.91 | 60.25 | 59.76 | 60.21 | 642,861 | +0.53(+0.89%) |
May 09, 2011 | 59.49 | 59.73 | 59.19 | 59.68 | 591,308 | +0.55(+0.93%) |
May 06, 2011 | 59.31 | 59.81 | 58.84 | 59.13 | 978,456 | +0.98(+1.68%) |
May 05, 2011 | 58.34 | 58.73 | 58.13 | 58.15 | 1,209,962 | +0.22(+0.39%) |
May 04, 2011 | 58.19 | 58.20 | 57.59 | 57.93 | 745,835 | -0.30(-0.51%) |
May 03, 2011 | 58.16 | 58.49 | 57.93 | 58.22 | 701,161 | -0.64(-1.09%) |
May 02, 2011 | 58.85 | 58.89 | 58.81 | 58.86 | 556,937 | +0.29(+0.49%) |
Apr 29, 2011 | 58.46 | 58.68 | 58.42 | 58.57 | 376,655 | +0.12(+0.21%) |
Apr 28, 2011 | 57.96 | 58.56 | 57.96 | 58.45 | 475,600 | +0.03(+0.05%) |
Apr 27, 2011 | 57.75 | 58.54 | 57.65 | 58.42 | 863,210 | +1.36(+2.38%) |
Apr 26, 2011 | 57.00 | 57.29 | 56.80 | 57.06 | 554,420 | +0.06(+0.11%) |
Apr 25, 2011 | 56.98 | 57.11 | 56.88 | 57.00 | 215,990 | -0.17(-0.29%) |
Apr 21, 2011 | 57.39 | 57.48 | 57.06 | 57.16 | 377,843 | +0.29(+0.51%) |
Apr 20, 2011 | 57.29 | 57.40 | 56.85 | 56.88 | 418,782 | +0.34(+0.60%) |
Apr 19, 2011 | 56.31 | 56.66 | 56.26 | 56.54 | 382,423 | +0.99(+1.79%) |
Apr 18, 2011 | 55.52 | 55.72 | 55.06 | 55.54 | 768,681 | -1.20(-2.12%) |
Apr 15, 2011 | 56.44 | 56.95 | 56.34 | 56.75 | 421,589 | +0.40(+0.72%) |
Apr 14, 2011 | 56.24 | 56.49 | 56.03 | 56.34 | 585,179 | +0.32(+0.58%) |
Apr 13, 2011 | 56.26 | 56.44 | 55.90 | 56.02 | 468,556 | +0.53(+0.95%) |
Apr 12, 2011 | 56.00 | 56.03 | 55.40 | 55.49 | 1,001,710 | -0.63(-1.13%) |
Apr 11, 2011 | 56.36 | 56.47 | 55.98 | 56.13 | 350,153 | -0.38(-0.68%) |
Apr 08, 2011 | 56.70 | 56.70 | 56.34 | 56.51 | 384,182 | +0.08(+0.14%) |
Apr 07, 2011 | 56.31 | 56.84 | 56.17 | 56.43 | 452,461 | -0.04(-0.06%) |
Apr 06, 2011 | 56.44 | 56.75 | 56.23 | 56.47 | 550,354 | +0.19(+0.35%) |
Apr 05, 2011 | 55.88 | 56.36 | 55.76 | 56.27 | 620,322 | +1.02(+1.85%) |
Apr 04, 2011 | 55.58 | 55.62 | 55.18 | 55.25 | 438,640 | -0.10(-0.18%) |
Apr 01, 2011 | 55.19 | 55.64 | 55.03 | 55.35 | 526,508 | +0.48(+0.88%) |
Mar 31, 2011 | 55.04 | 55.28 | 54.78 | 54.87 | 531,502 | +0.37(+0.69%) |
Mar 30, 2011 | 54.28 | 54.62 | 54.00 | 54.49 | 734,282 | +0.73(+1.35%) |
Mar 29, 2011 | 53.28 | 53.85 | 53.21 | 53.77 | 636,838 | +0.06(+0.12%) |
Mar 28, 2011 | 53.79 | 53.94 | 53.64 | 53.70 | 1,000,602 | -0.29(-0.53%) |
Mar 25, 2011 | 53.73 | 54.23 | 53.67 | 53.99 | 529,001 | +0.22(+0.40%) |
Mar 24, 2011 | 53.56 | 54.06 | 53.47 | 53.77 | 554,256 | +0.12(+0.23%) |
Mar 23, 2011 | 53.27 | 53.89 | 53.20 | 53.65 | 1,028,034 | -0.12(-0.23%) |
Mar 22, 2011 | 53.76 | 53.94 | 53.61 | 53.77 | 1,045,479 | -0.24(-0.45%) |
Mar 21, 2011 | 53.88 | 54.15 | 53.82 | 54.02 | 784,184 | +0.84(+1.57%) |
Mar 18, 2011 | 53.46 | 53.49 | 53.01 | 53.18 | 705,538 | +0.47(+0.89%) |
Mar 17, 2011 | 52.69 | 53.14 | 52.50 | 52.72 | 762,848 | +0.98(+1.89%) |
Mar 16, 2011 | 52.86 | 52.97 | 51.29 | 51.74 | 2,181,650 | -1.41(-2.65%) |
Mar 15, 2011 | 52.82 | 53.27 | 52.82 | 53.15 | 1,520,975 | -1.66(-3.02%) |
Mar 14, 2011 | 54.33 | 54.84 | 54.31 | 54.80 | 921,831 | +0.03(+0.05%) |
Mar 11, 2011 | 54.25 | 54.99 | 54.25 | 54.77 | 653,176 | -0.21(-0.38%) |
Mar 10, 2011 | 54.83 | 55.22 | 54.73 | 54.98 | 981,343 | -1.07(-1.90%) |
Mar 09, 2011 | 55.86 | 56.08 | 55.67 | 56.05 | 520,672 | -0.04(-0.08%) |
Mar 08, 2011 | 55.35 | 56.23 | 55.16 | 56.09 | 792,569 | +0.28(+0.50%) |
Mar 07, 2011 | 55.98 | 56.20 | 55.63 | 55.81 | 1,086,804 | -0.45(-0.79%) |
Mar 04, 2011 | 56.11 | 56.31 | 55.67 | 56.26 | 805,479 | +0.12(+0.22%) |
Mar 03, 2011 | 55.94 | 56.21 | 55.59 | 56.13 | 796,631 | +0.60(+1.08%) |
Mar 02, 2011 | 55.83 | 56.11 | 55.43 | 55.54 | 552,702 | -0.24(-0.43%) |
Mar 01, 2011 | 56.27 | 56.37 | 55.75 | 55.78 | 848,986 | +0.16(+0.29%) |
Feb 28, 2011 | 55.68 | 55.95 | 55.49 | 55.61 | 651,807 | +0.35(+0.63%) |
Feb 25, 2011 | 55.12 | 55.28 | 54.94 | 55.26 | 376,917 | +0.48(+0.87%) |
Feb 24, 2011 | 54.75 | 54.94 | 54.53 | 54.79 | 582,362 | +0.37(+0.68%) |
Feb 23, 2011 | 55.30 | 55.47 | 54.40 | 54.42 | 958,324 | -0.38(-0.69%) |
Feb 22, 2011 | 54.66 | 55.26 | 54.57 | 54.79 | 670,771 | -0.68(-1.22%) |
Feb 18, 2011 | 55.22 | 55.58 | 55.14 | 55.47 | 558,933 | +0.65(+1.18%) |
Feb 17, 2011 | 54.48 | 54.89 | 54.43 | 54.82 | 454,127 | -0.11(-0.21%) |
Feb 16, 2011 | 54.92 | 55.01 | 54.52 | 54.94 | 481,095 | +0.18(+0.32%) |
Feb 15, 2011 | 55.00 | 55.10 | 54.61 | 54.76 | 865,634 | +0.49(+0.90%) |
Feb 14, 2011 | 54.25 | 54.47 | 54.20 | 54.27 | 910,780 | -0.61(-1.11%) |
Feb 11, 2011 | 54.93 | 54.97 | 54.52 | 54.88 | 1,092,634 | +0.38(+0.70%) |
Feb 10, 2011 | 54.67 | 54.79 | 54.15 | 54.50 | 2,225,294 | -2.88(-5.02%) |
Feb 09, 2011 | 57.18 | 57.41 | 57.06 | 57.37 | 1,324,866 | +0.16(+0.27%) |
Feb 08, 2011 | 57.00 | 57.32 | 56.89 | 57.22 | 894,028 | +0.28(+0.49%) |
Feb 07, 2011 | 56.61 | 57.13 | 56.55 | 56.94 | 864,886 | +0.53(+0.94%) |
Feb 04, 2011 | 56.22 | 56.49 | 56.17 | 56.41 | 830,922 | +0.50(+0.89%) |
Feb 03, 2011 | 55.99 | 56.06 | 55.55 | 55.91 | 982,464 | +0.37(+0.67%) |
Feb 02, 2011 | 55.65 | 55.70 | 55.28 | 55.54 | 2,972,802 | +0.50(+0.92%) |
Feb 01, 2011 | 55.51 | 55.65 | 54.94 | 55.04 | 2,693,759 | +0.46(+0.85%) |
Jan 31, 2011 | 54.72 | 55.31 | 54.51 | 54.57 | 1,132,671 | -0.31(-0.56%) |
Jan 28, 2011 | 55.30 | 55.53 | 54.61 | 54.88 | 1,492,669 | -1.46(-2.59%) |
Jan 27, 2011 | 56.50 | 56.70 | 56.24 | 56.34 | 1,038,395 | -0.33(-0.58%) |
Jan 26, 2011 | 56.85 | 56.90 | 56.39 | 56.66 | 1,282,458 | +0.75(+1.33%) |
Jan 25, 2011 | 55.31 | 55.93 | 55.20 | 55.92 | 1,354,514 | -0.03(-0.05%) |
Jan 24, 2011 | 55.40 | 55.95 | 55.22 | 55.95 | 1,198,648 | +1.07(+1.94%) |
Jan 21, 2011 | 54.50 | 54.99 | 54.42 | 54.88 | 802,807 | +0.37(+0.68%) |
Jan 20, 2011 | 54.67 | 54.74 | 53.90 | 54.51 | 1,117,704 | -1.23(-2.21%) |
Jan 19, 2011 | 56.47 | 56.59 | 55.55 | 55.74 | 928,359 | -1.02(-1.80%) |
Jan 18, 2011 | 57.22 | 57.36 | 56.60 | 56.76 | 1,331,981 | +1.17(+2.10%) |
Jan 14, 2011 | 54.67 | 55.60 | 54.67 | 55.60 | 1,182,786 | +0.72(+1.31%) |
Jan 13, 2011 | 54.70 | 55.21 | 54.60 | 54.88 | 1,293,986 | +0.97(+1.81%) |
Jan 12, 2011 | 54.47 | 54.47 | 53.58 | 53.91 | 1,286,518 | -0.72(-1.31%) |
Jan 11, 2011 | 54.65 | 54.89 | 54.40 | 54.62 | 930,402 | +1.18(+2.21%) |
Jan 10, 2011 | 53.91 | 53.93 | 53.32 | 53.44 | 463,718 | -0.45(-0.83%) |
Jan 07, 2011 | 54.16 | 54.19 | 53.63 | 53.89 | 873,715 | +0.04(+0.07%) |
Jan 06, 2011 | 54.50 | 54.52 | 53.72 | 53.86 | 939,704 | +0.81(+1.53%) |
Jan 05, 2011 | 52.66 | 53.16 | 52.59 | 53.05 | 1,114,532 | -0.13(-0.24%) |
Jan 04, 2011 | 53.38 | 53.42 | 52.90 | 53.17 | 915,463 | +0.33(+0.62%) |
Jan 03, 2011 | 53.02 | 53.10 | 52.74 | 52.85 | 387,032 | +0.03(+0.05%) |
Dec 31, 2010 | 52.51 | 52.93 | 52.44 | 52.82 | 279,059 | +0.33(+0.62%) |
Dec 30, 2010 | 52.73 | 52.83 | 52.37 | 52.49 | 601,854 | -0.61(-1.15%) |
Dec 29, 2010 | 52.97 | 53.21 | 52.94 | 53.10 | 947,691 | +0.28(+0.54%) |
Dec 28, 2010 | 53.15 | 53.15 | 52.63 | 52.82 | 339,141 | -0.14(-0.27%) |
Dec 27, 2010 | 53.27 | 53.27 | 52.62 | 52.96 | 286,777 | -0.23(-0.44%) |
Dec 23, 2010 | 53.06 | 53.26 | 53.02 | 53.20 | 290,393 | +0.14(+0.27%) |
Dec 22, 2010 | 52.58 | 53.20 | 52.51 | 53.05 | 678,116 | +0.15(+0.28%) |
Dec 21, 2010 | 52.71 | 52.90 | 52.62 | 52.90 | 492,922 | +0.09(+0.17%) |
Dec 20, 2010 | 52.92 | 52.92 | 52.28 | 52.81 | 640,154 | +0.78(+1.50%) |
Dec 17, 2010 | 52.34 | 52.39 | 51.92 | 52.03 | 454,299 | -0.45(-0.87%) |
Dec 16, 2010 | 52.58 | 52.65 | 52.17 | 52.49 | 602,961 | +0.72(+1.40%) |
Dec 15, 2010 | 51.70 | 52.09 | 51.70 | 51.76 | 593,254 | -0.72(-1.37%) |
Dec 14, 2010 | 52.41 | 52.56 | 52.26 | 52.48 | 824,643 | -0.16(-0.31%) |
Dec 13, 2010 | 52.55 | 52.89 | 52.54 | 52.64 | 1,616,213 | -0.11(-0.22%) |
Dec 10, 2010 | 52.87 | 52.89 | 52.24 | 52.76 | 726,918 | +0.53(+1.01%) |
Dec 09, 2010 | 52.06 | 52.31 | 51.94 | 52.23 | 1,257,737 | +0.39(+0.75%) |
Dec 08, 2010 | 52.02 | 52.27 | 51.68 | 51.84 | 1,093,006 | +0.60(+1.18%) |
Dec 07, 2010 | 51.45 | 51.59 | 51.16 | 51.23 | 513,394 | +0.13(+0.25%) |
Dec 06, 2010 | 51.04 | 51.23 | 50.90 | 51.11 | 659,630 | -0.53(-1.03%) |
Dec 03, 2010 | 51.31 | 51.65 | 51.11 | 51.64 | 701,302 | +0.42(+0.82%) |
Dec 02, 2010 | 50.71 | 51.41 | 50.66 | 51.22 | 1,397,661 | +0.19(+0.38%) |
Dec 01, 2010 | 50.75 | 51.22 | 50.59 | 51.03 | 1,125,071 | +0.11(+0.21%) |
Nov 30, 2010 | 50.59 | 51.23 | 50.53 | 50.92 | 1,048,059 | -0.42(-0.82%) |
Nov 29, 2010 | 51.44 | 51.53 | 50.84 | 51.34 | 903,472 | -0.96(-1.83%) |
Nov 26, 2010 | 52.17 | 52.52 | 52.14 | 52.30 | 269,553 | -0.56(-1.06%) |
Nov 24, 2010 | 52.64 | 52.86 | 52.86 | 52.86 | 798,454 | +0.43(+0.83%) |
Nov 23, 2010 | 53.08 | 53.10 | 52.26 | 52.43 | 904,160 | -1.45(-2.69%) |
Nov 22, 2010 | 53.69 | 53.98 | 53.32 | 53.88 | 635,745 | -0.19(-0.35%) |
Nov 19, 2010 | 53.84 | 54.08 | 53.52 | 54.07 | 727,384 | -0.02(-0.04%) |
Nov 18, 2010 | 53.89 | 54.27 | 53.77 | 54.09 | 861,126 | +1.60(+3.05%) |
Nov 17, 2010 | 52.61 | 52.82 | 52.42 | 52.49 | 489,320 | +0.28(+0.53%) |
Nov 16, 2010 | 52.88 | 53.02 | 52.01 | 52.22 | 727,319 | -0.84(-1.58%) |
Nov 15, 2010 | 53.14 | 53.42 | 52.99 | 53.05 | 636,271 | +0.20(+0.38%) |
Nov 12, 2010 | 52.87 | 53.14 | 52.62 | 52.85 | 569,547 | +0.12(+0.23%) |
Nov 11, 2010 | 52.85 | 52.96 | 52.60 | 52.73 | 702,154 | -0.06(-0.12%) |
Nov 10, 2010 | 52.68 | 52.88 | 52.10 | 52.80 | 540,196 | +0.33(+0.64%) |
Nov 09, 2010 | 53.19 | 53.34 | 52.32 | 52.46 | 701,759 | -0.78(-1.47%) |
Nov 08, 2010 | 53.03 | 53.39 | 53.00 | 53.25 | 433,566 | -0.25(-0.46%) |
Nov 05, 2010 | 53.76 | 53.81 | 53.26 | 53.49 | 1,048,574 | -0.46(-0.86%) |
Nov 04, 2010 | 54.06 | 54.18 | 53.81 | 53.96 | 912,042 | +0.80(+1.50%) |
Nov 03, 2010 | 53.46 | 53.53 | 52.70 | 53.16 | 1,070,728 | +0.18(+0.34%) |
Nov 02, 2010 | 53.34 | 53.37 | 52.93 | 52.98 | 835,355 | +0.29(+0.55%) |
Nov 01, 2010 | 52.75 | 52.87 | 52.50 | 52.69 | 1,085,867 | +0.11(+0.20%) |
Oct 29, 2010 | 52.74 | 52.75 | 52.26 | 52.58 | 605,976 | +0.14(+0.27%) |
Oct 28, 2010 | 52.51 | 52.69 | 52.24 | 52.44 | 887,242 | +0.60(+1.15%) |
Oct 27, 2010 | 52.36 | 52.44 | 51.48 | 51.85 | 986,757 | -0.88(-1.67%) |
Oct 25, 2010 | 53.40 | 53.47 | 52.68 | 52.73 | 1,228,829 | +0.33(+0.62%) |
Oct 22, 2010 | 52.97 | 53.01 | 52.31 | 52.40 | 598,955 | -0.37(-0.70%) |
Oct 21, 2010 | 53.56 | 53.56 | 52.55 | 52.77 | 1,561,010 | +0.78(+1.50%) |
Oct 20, 2010 | 51.80 | 52.44 | 51.75 | 51.99 | 1,180,774 | +0.28(+0.55%) |
Oct 19, 2010 | 51.71 | 52.32 | 51.52 | 51.70 | 882,069 | +0.26(+0.50%) |
Oct 18, 2010 | 51.16 | 51.56 | 51.08 | 51.45 | 397,027 | +0.20(+0.39%) |
Oct 15, 2010 | 51.63 | 51.70 | 50.89 | 51.25 | 617,439 | -0.35(-0.67%) |
Oct 14, 2010 | 51.65 | 51.89 | 51.45 | 51.60 | 886,111 | +0.31(+0.60%) |
Oct 13, 2010 | 51.12 | 51.57 | 50.97 | 51.29 | 702,187 | +0.85(+1.68%) |
Oct 12, 2010 | 50.92 | 50.96 | 50.20 | 50.45 | 621,538 | +0.04(+0.07%) |
Oct 11, 2010 | 50.35 | 50.59 | 50.26 | 50.41 | 349,159 | +0.10(+0.20%) |
Oct 08, 2010 | 50.31 | 50.37 | 49.92 | 50.31 | 375,427 | +0.32(+0.64%) |
Oct 07, 2010 | 50.50 | 50.50 | 49.88 | 49.99 | 468,342 | +0.17(+0.34%) |
Oct 06, 2010 | 49.93 | 50.10 | 49.70 | 49.82 | 418,480 | -0.09(-0.17%) |
Oct 05, 2010 | 49.48 | 50.07 | 49.45 | 49.91 | 391,761 | +0.64(+1.30%) |
Oct 04, 2010 | 49.56 | 49.63 | 49.05 | 49.27 | 405,585 | -0.54(-1.08%) |