Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.81 | 48.95 | 47.75 | 47.77 | 160,823 | -1.96(-3.94%) |
Sep 29, 2011 | 51.21 | 51.21 | 48.52 | 49.73 | 244,529 | +0.01(+0.02%) |
Sep 28, 2011 | 52.24 | 52.68 | 49.66 | 49.72 | 282,477 | -2.44(-4.67%) |
Sep 27, 2011 | 52.50 | 53.62 | 51.83 | 52.16 | 273,037 | +1.01(+1.97%) |
Sep 26, 2011 | 49.52 | 51.21 | 48.32 | 51.15 | 210,698 | +2.17(+4.44%) |
Sep 23, 2011 | 49.36 | 50.08 | 48.80 | 48.97 | 269,057 | -1.11(-2.21%) |
Sep 22, 2011 | 51.81 | 51.81 | 49.07 | 50.08 | 349,670 | -3.81(-7.07%) |
Sep 21, 2011 | 55.91 | 56.69 | 53.88 | 53.89 | 84,441 | -2.21(-3.94%) |
Sep 20, 2011 | 56.98 | 57.76 | 56.04 | 56.10 | 63,202 | -0.54(-0.95%) |
Sep 19, 2011 | 56.20 | 57.21 | 55.41 | 56.64 | 161,482 | -1.03(-1.79%) |
Sep 16, 2011 | 57.85 | 58.24 | 56.91 | 57.68 | 220,259 | -0.07(-0.13%) |
Sep 15, 2011 | 57.14 | 57.77 | 56.73 | 57.75 | 162,308 | +1.34(+2.38%) |
Sep 14, 2011 | 55.88 | 57.08 | 54.82 | 56.41 | 121,693 | +0.80(+1.44%) |
Sep 13, 2011 | 55.41 | 55.92 | 54.53 | 55.61 | 169,392 | +0.38(+0.69%) |
Sep 12, 2011 | 54.20 | 55.38 | 53.79 | 55.23 | 303,943 | -0.13(-0.24%) |
Sep 09, 2011 | 56.67 | 56.97 | 54.87 | 55.36 | 127,195 | -2.04(-3.56%) |
Sep 08, 2011 | 57.88 | 58.83 | 57.08 | 57.40 | 136,838 | -0.70(-1.20%) |
Sep 07, 2011 | 56.87 | 58.25 | 56.80 | 58.10 | 123,564 | +2.20(+3.94%) |
Sep 06, 2011 | 54.41 | 55.96 | 54.12 | 55.90 | 162,528 | -0.55(-0.97%) |
Sep 02, 2011 | 56.74 | 57.21 | 56.04 | 56.45 | 120,815 | -1.86(-3.20%) |
Sep 01, 2011 | 59.00 | 59.84 | 58.19 | 58.31 | 472,627 | -0.50(-0.86%) |
Aug 31, 2011 | 59.02 | 59.99 | 58.30 | 58.81 | 146,248 | +0.33(+0.56%) |
Aug 30, 2011 | 57.30 | 58.88 | 57.02 | 58.49 | 147,952 | +0.75(+1.29%) |
Aug 29, 2011 | 56.65 | 57.78 | 56.38 | 57.74 | 90,552 | +2.00(+3.60%) |
Aug 26, 2011 | 54.07 | 55.92 | 53.38 | 55.74 | 89,143 | +1.21(+2.22%) |
Aug 25, 2011 | 56.18 | 56.58 | 54.37 | 54.53 | 114,285 | -1.26(-2.26%) |
Aug 24, 2011 | 55.26 | 55.87 | 54.68 | 55.78 | 91,899 | +0.40(+0.72%) |
Aug 23, 2011 | 53.57 | 55.38 | 52.95 | 55.38 | 176,737 | +2.15(+4.05%) |
Aug 22, 2011 | 55.59 | 55.73 | 52.90 | 53.23 | 135,109 | -0.88(-1.62%) |
Aug 19, 2011 | 54.31 | 56.05 | 53.98 | 54.11 | 142,159 | -1.07(-1.94%) |
Aug 18, 2011 | 56.97 | 56.97 | 54.51 | 55.18 | 95,717 | -3.64(-6.18%) |
Aug 17, 2011 | 59.30 | 60.22 | 58.56 | 58.81 | 82,858 | +0.24(+0.41%) |
Aug 16, 2011 | 59.17 | 59.58 | 57.98 | 58.57 | 93,199 | -1.46(-2.44%) |
Aug 15, 2011 | 58.68 | 60.06 | 58.68 | 60.04 | 235,958 | +2.04(+3.52%) |
Aug 12, 2011 | 58.74 | 59.25 | 57.57 | 57.99 | 174,293 | +0.11(+0.19%) |
Aug 11, 2011 | 55.13 | 58.76 | 54.74 | 57.88 | 349,329 | +3.32(+6.08%) |
Aug 10, 2011 | 55.34 | 56.96 | 54.44 | 54.56 | 226,306 | -1.60(-2.85%) |
Aug 09, 2011 | 58.30 | 56.17 | 52.52 | 56.17 | 531,841 | +3.21(+6.06%) |
Aug 08, 2011 | 55.97 | 56.33 | 52.38 | 52.96 | 458,266 | -5.40(-9.25%) |
Aug 05, 2011 | 60.67 | 61.18 | 56.30 | 58.36 | 347,047 | -1.31(-2.19%) |
Aug 04, 2011 | 63.68 | 63.68 | 59.51 | 59.66 | 607,915 | -4.91(-7.61%) |
Aug 03, 2011 | 64.89 | 65.19 | 62.80 | 64.58 | 315,277 | -0.32(-0.49%) |
Aug 02, 2011 | 66.55 | 67.43 | 64.86 | 64.89 | 312,102 | -2.10(-3.13%) |
Aug 01, 2011 | 67.91 | 68.10 | 66.29 | 66.99 | 376,979 | +0.11(+0.17%) |
Jul 29, 2011 | 66.28 | 67.52 | 66.13 | 66.88 | 259,775 | -0.43(-0.64%) |
Jul 28, 2011 | 67.60 | 68.33 | 67.11 | 67.31 | 120,624 | -0.24(-0.36%) |
Jul 27, 2011 | 68.78 | 68.78 | 67.32 | 67.55 | 124,247 | -1.75(-2.53%) |
Jul 26, 2011 | 69.44 | 69.99 | 68.85 | 69.30 | 162,158 | -0.24(-0.35%) |
Jul 25, 2011 | 69.06 | 70.16 | 68.72 | 69.54 | 253,440 | -0.33(-0.47%) |
Jul 22, 2011 | 69.69 | 69.89 | 69.64 | 69.88 | 180,300 | +0.37(+0.53%) |
Jul 21, 2011 | 68.85 | 69.82 | 68.85 | 69.51 | 369,813 | +1.01(+1.47%) |
Jul 20, 2011 | 68.63 | 68.81 | 68.06 | 68.50 | 168,465 | +0.05(+0.07%) |
Jul 19, 2011 | 67.18 | 68.49 | 67.18 | 68.45 | 477,872 | +1.70(+2.54%) |
Jul 18, 2011 | 66.91 | 66.96 | 66.12 | 66.76 | 225,316 | -0.42(-0.62%) |
Jul 15, 2011 | 65.44 | 67.19 | 65.44 | 67.18 | 875,358 | +3.58(+5.63%) |
Jul 14, 2011 | 64.53 | 64.88 | 63.49 | 63.60 | 203,425 | -0.57(-0.89%) |
Jul 13, 2011 | 64.15 | 65.18 | 63.98 | 64.17 | 328,134 | +0.57(+0.89%) |
Jul 12, 2011 | 63.51 | 64.54 | 63.21 | 63.60 | 176,167 | -0.05(-0.07%) |
Jul 11, 2011 | 64.87 | 65.07 | 63.45 | 63.64 | 227,835 | -2.29(-3.48%) |
Jul 08, 2011 | 65.60 | 66.10 | 65.40 | 65.94 | 150,107 | -0.64(-0.97%) |
Jul 07, 2011 | 66.42 | 66.80 | 66.10 | 66.58 | 157,728 | +1.03(+1.56%) |
Jul 06, 2011 | 65.62 | 65.70 | 64.97 | 65.55 | 235,934 | -0.30(-0.45%) |
Jul 05, 2011 | 65.16 | 66.28 | 65.16 | 65.85 | 252,028 | +0.60(+0.91%) |
Jul 01, 2011 | 64.54 | 65.41 | 63.76 | 65.26 | 130,473 | +0.60(+0.92%) |
Jun 30, 2011 | 64.30 | 64.81 | 64.27 | 64.66 | 134,959 | +0.76(+1.20%) |
Jun 29, 2011 | 63.19 | 64.35 | 62.86 | 63.90 | 369,387 | +1.01(+1.60%) |
Jun 28, 2011 | 61.50 | 62.92 | 61.50 | 62.89 | 148,177 | +1.78(+2.91%) |
Jun 27, 2011 | 60.67 | 61.30 | 60.29 | 61.11 | 211,702 | +0.19(+0.31%) |
Jun 24, 2011 | 62.09 | 62.09 | 60.78 | 60.92 | 159,537 | -0.92(-1.49%) |
Jun 23, 2011 | 60.92 | 61.90 | 60.04 | 61.84 | 587,332 | -0.36(-0.58%) |
Jun 22, 2011 | 62.12 | 63.16 | 62.12 | 62.21 | 402,621 | -0.24(-0.39%) |
Jun 21, 2011 | 61.30 | 62.74 | 61.30 | 62.45 | 467,434 | +1.55(+2.54%) |
Jun 20, 2011 | 60.63 | 61.01 | 60.63 | 60.90 | 553,609 | -0.24(-0.40%) |
Jun 17, 2011 | 62.04 | 62.04 | 60.60 | 61.14 | 396,865 | -0.16(-0.26%) |
Jun 16, 2011 | 61.50 | 62.01 | 60.70 | 61.30 | 292,807 | -0.09(-0.15%) |
Jun 15, 2011 | 61.97 | 62.69 | 61.00 | 61.40 | 257,251 | -1.29(-2.07%) |
Jun 14, 2011 | 62.10 | 63.07 | 62.10 | 62.69 | 170,637 | +1.30(+2.12%) |
Jun 13, 2011 | 62.87 | 63.25 | 60.73 | 61.39 | 350,046 | -1.45(-2.31%) |
Jun 10, 2011 | 63.45 | 63.63 | 62.64 | 62.84 | 342,550 | -1.03(-1.62%) |
Jun 09, 2011 | 63.42 | 64.20 | 63.31 | 63.87 | 207,774 | +0.69(+1.09%) |
Jun 08, 2011 | 62.97 | 64.10 | 62.97 | 63.18 | 167,055 | +0.23(+0.37%) |
Jun 07, 2011 | 63.45 | 63.79 | 62.62 | 62.95 | 182,773 | -0.08(-0.13%) |
Jun 06, 2011 | 64.52 | 64.91 | 62.89 | 63.03 | 209,676 | -1.75(-2.70%) |
Jun 03, 2011 | 63.83 | 65.37 | 63.44 | 64.79 | 434,698 | +0.78(+1.22%) |
May 24, 2011 | 63.57 | 64.67 | 63.57 | 64.00 | 202,670 | +0.96(+1.52%) |
May 23, 2011 | 62.97 | 63.41 | 62.56 | 63.04 | 648,869 | -1.16(-1.80%) |
May 20, 2011 | 63.53 | 64.62 | 62.88 | 64.20 | 413,376 | +0.66(+1.04%) |
May 19, 2011 | 64.12 | 64.44 | 63.12 | 63.54 | 408,202 | -0.38(-0.60%) |
May 18, 2011 | 62.78 | 64.38 | 62.76 | 63.92 | 359,732 | +1.22(+1.95%) |
May 17, 2011 | 62.39 | 62.89 | 61.75 | 62.70 | 502,872 | -0.04(-0.06%) |
May 16, 2011 | 63.07 | 64.37 | 62.51 | 62.74 | 667,729 | -0.62(-0.98%) |
May 13, 2011 | 63.79 | 64.21 | 62.62 | 63.36 | 407,045 | -0.26(-0.40%) |
May 12, 2011 | 63.71 | 64.14 | 62.67 | 63.62 | 490,613 | -0.42(-0.65%) |
May 11, 2011 | 66.08 | 66.08 | 63.51 | 64.04 | 819,911 | -2.34(-3.52%) |
May 10, 2011 | 66.14 | 66.64 | 65.45 | 66.37 | 264,289 | +0.34(+0.51%) |
May 09, 2011 | 64.75 | 66.35 | 64.64 | 66.03 | 238,272 | +1.55(+2.40%) |
May 06, 2011 | 64.50 | 66.14 | 63.71 | 64.49 | 473,191 | +0.68(+1.07%) |
May 05, 2011 | 64.14 | 64.92 | 63.14 | 63.81 | 568,404 | -1.29(-1.97%) |
May 04, 2011 | 66.60 | 66.60 | 64.69 | 65.09 | 602,767 | -1.81(-2.70%) |
May 03, 2011 | 68.44 | 68.46 | 66.21 | 66.90 | 718,234 | -2.11(-3.05%) |
May 02, 2011 | 68.84 | 69.04 | 68.59 | 69.01 | 210,225 | -0.63(-0.91%) |
Apr 29, 2011 | 67.75 | 69.65 | 67.75 | 69.64 | 831,086 | +1.85(+2.73%) |
Apr 28, 2011 | 66.99 | 67.92 | 66.70 | 67.79 | 209,895 | +0.55(+0.82%) |
Apr 27, 2011 | 67.38 | 67.53 | 65.94 | 67.24 | 258,368 | -0.06(-0.08%) |
Apr 26, 2011 | 67.11 | 67.64 | 66.76 | 67.29 | 137,547 | +0.48(+0.72%) |
Apr 25, 2011 | 67.01 | 67.07 | 66.19 | 66.81 | 344,719 | -0.21(-0.32%) |
Apr 21, 2011 | 67.07 | 67.35 | 66.41 | 67.03 | 192,892 | +0.05(+0.08%) |
Apr 20, 2011 | 66.52 | 67.18 | 66.31 | 66.97 | 198,912 | +1.45(+2.22%) |
Apr 19, 2011 | 64.74 | 65.59 | 64.70 | 65.52 | 351,931 | +0.67(+1.03%) |
Apr 18, 2011 | 64.87 | 65.15 | 64.16 | 64.85 | 230,153 | -1.26(-1.90%) |
Apr 15, 2011 | 65.83 | 66.13 | 65.04 | 66.11 | 141,017 | +0.59(+0.90%) |
Apr 14, 2011 | 65.01 | 65.69 | 64.45 | 65.52 | 563,352 | +0.20(+0.31%) |
Apr 13, 2011 | 65.39 | 65.83 | 64.76 | 65.32 | 260,374 | +0.70(+1.08%) |
Apr 12, 2011 | 66.22 | 66.38 | 64.31 | 64.62 | 350,097 | -2.38(-3.56%) |
Apr 11, 2011 | 68.78 | 68.97 | 66.74 | 67.00 | 658,189 | -1.98(-2.88%) |
Apr 08, 2011 | 69.11 | 69.56 | 68.47 | 68.99 | 217,742 | +0.34(+0.49%) |
Apr 07, 2011 | 68.79 | 68.98 | 67.94 | 68.65 | 136,439 | +0.00(+0.00%) |
Apr 06, 2011 | 70.28 | 70.28 | 68.36 | 68.65 | 325,381 | -0.93(-1.34%) |
Apr 05, 2011 | 69.57 | 70.01 | 69.29 | 69.58 | 151,501 | -0.08(-0.12%) |
Apr 04, 2011 | 69.89 | 70.10 | 69.53 | 69.67 | 247,360 | +0.12(+0.17%) |
Apr 01, 2011 | 69.99 | 70.17 | 69.32 | 69.55 | 441,524 | +0.16(+0.23%) |
Mar 31, 2011 | 69.48 | 70.17 | 69.38 | 69.39 | 127,111 | -0.10(-0.14%) |
Mar 30, 2011 | 69.43 | 69.95 | 68.73 | 69.49 | 206,266 | +0.71(+1.03%) |
Mar 29, 2011 | 67.83 | 68.86 | 67.09 | 68.78 | 102,572 | +1.10(+1.62%) |
Mar 28, 2011 | 68.62 | 69.04 | 67.68 | 67.68 | 445,533 | -0.79(-1.16%) |
Mar 25, 2011 | 67.62 | 68.72 | 67.31 | 68.47 | 241,010 | +1.02(+1.52%) |
Mar 24, 2011 | 67.73 | 67.73 | 66.48 | 67.45 | 271,748 | +0.28(+0.42%) |
Mar 23, 2011 | 67.36 | 67.38 | 66.64 | 67.17 | 403,843 | -0.13(-0.20%) |
Mar 22, 2011 | 67.09 | 67.45 | 66.98 | 67.30 | 225,178 | +0.09(+0.13%) |
Mar 21, 2011 | 66.99 | 67.22 | 66.80 | 67.21 | 348,708 | +1.96(+3.00%) |
Mar 18, 2011 | 66.27 | 66.27 | 64.92 | 65.26 | 438,868 | -0.05(-0.07%) |
Mar 17, 2011 | 64.39 | 65.50 | 64.21 | 65.30 | 343,904 | +1.86(+2.93%) |
Mar 16, 2011 | 64.20 | 65.30 | 62.63 | 63.44 | 475,259 | -0.65(-1.01%) |
Mar 15, 2011 | 63.90 | 64.59 | 63.69 | 64.09 | 320,197 | -0.61(-0.95%) |
Mar 14, 2011 | 63.38 | 64.90 | 63.38 | 64.70 | 200,655 | +0.68(+1.07%) |
Mar 11, 2011 | 62.01 | 64.37 | 61.83 | 64.02 | 338,238 | +1.39(+2.21%) |
Mar 10, 2011 | 64.12 | 64.12 | 62.21 | 62.63 | 463,712 | -2.39(-3.67%) |
Mar 09, 2011 | 64.74 | 65.69 | 64.74 | 65.02 | 183,649 | -0.00(-0.01%) |
Mar 08, 2011 | 66.22 | 66.22 | 64.97 | 65.03 | 188,024 | -1.10(-1.67%) |
Mar 07, 2011 | 67.01 | 67.40 | 65.51 | 66.13 | 307,889 | -0.48(-0.73%) |
Mar 04, 2011 | 66.88 | 66.91 | 66.00 | 66.61 | 269,110 | -0.19(-0.28%) |
Mar 03, 2011 | 66.05 | 66.85 | 65.73 | 66.80 | 195,375 | +1.19(+1.81%) |
Mar 02, 2011 | 65.14 | 65.70 | 64.68 | 65.61 | 572,488 | +0.17(+0.25%) |
Mar 01, 2011 | 67.43 | 67.59 | 65.31 | 65.44 | 623,160 | -1.84(-2.73%) |
Feb 28, 2011 | 67.25 | 67.66 | 66.60 | 67.28 | 467,211 | +0.22(+0.33%) |
Feb 25, 2011 | 65.38 | 67.11 | 65.38 | 67.06 | 236,072 | +1.91(+2.93%) |
Feb 24, 2011 | 66.47 | 66.58 | 64.82 | 65.15 | 366,541 | -0.78(-1.18%) |
Feb 23, 2011 | 64.50 | 66.23 | 64.50 | 65.93 | 492,197 | +1.59(+2.46%) |
Feb 22, 2011 | 65.91 | 66.27 | 64.10 | 64.35 | 329,502 | -1.23(-1.88%) |
Feb 18, 2011 | 65.78 | 65.94 | 65.14 | 65.58 | 136,831 | +0.02(+0.03%) |
Feb 17, 2011 | 64.89 | 65.74 | 64.77 | 65.56 | 269,205 | +0.68(+1.05%) |
Feb 16, 2011 | 64.61 | 65.01 | 64.43 | 64.88 | 154,880 | +0.61(+0.96%) |
Feb 15, 2011 | 64.75 | 64.95 | 64.03 | 64.27 | 228,888 | -0.50(-0.78%) |
Feb 14, 2011 | 63.71 | 64.81 | 63.71 | 64.77 | 106,615 | +1.22(+1.92%) |
Feb 11, 2011 | 63.38 | 63.77 | 63.03 | 63.55 | 193,546 | +0.19(+0.29%) |
Feb 10, 2011 | 62.60 | 63.46 | 62.33 | 63.36 | 147,087 | +0.57(+0.91%) |
Feb 09, 2011 | 63.53 | 63.62 | 62.37 | 62.79 | 333,120 | -0.82(-1.29%) |
Feb 08, 2011 | 63.65 | 63.66 | 62.89 | 63.61 | 164,632 | +0.06(+0.09%) |
Feb 07, 2011 | 63.53 | 64.14 | 63.41 | 63.55 | 213,162 | +0.23(+0.37%) |
Feb 04, 2011 | 63.77 | 63.82 | 62.87 | 63.32 | 111,230 | -0.15(-0.23%) |
Feb 03, 2011 | 63.91 | 63.91 | 62.71 | 63.47 | 187,809 | -0.35(-0.55%) |
Feb 02, 2011 | 63.69 | 64.38 | 63.26 | 63.82 | 295,996 | +0.22(+0.34%) |
Feb 01, 2011 | 63.31 | 63.89 | 63.02 | 63.60 | 504,204 | +0.73(+1.17%) |
Jan 31, 2011 | 60.86 | 62.89 | 60.86 | 62.87 | 1,981,357 | +2.36(+3.90%) |
Jan 28, 2011 | 60.87 | 61.05 | 60.28 | 60.51 | 403,031 | -0.27(-0.44%) |
Jan 27, 2011 | 61.57 | 61.57 | 60.52 | 60.78 | 354,861 | -0.63(-1.03%) |
Jan 26, 2011 | 60.42 | 61.53 | 60.10 | 61.41 | 436,889 | +1.16(+1.93%) |
Jan 25, 2011 | 60.85 | 60.85 | 59.56 | 60.25 | 261,325 | -0.72(-1.19%) |
Jan 24, 2011 | 60.70 | 61.05 | 60.41 | 60.97 | 281,853 | +0.25(+0.41%) |
Jan 21, 2011 | 61.16 | 61.16 | 60.37 | 60.72 | 94,051 | +0.27(+0.45%) |
Jan 20, 2011 | 60.74 | 60.74 | 59.78 | 60.45 | 189,322 | -0.74(-1.22%) |
Jan 19, 2011 | 62.44 | 62.44 | 61.11 | 61.19 | 346,916 | -1.07(-1.72%) |
Jan 18, 2011 | 61.65 | 62.27 | 61.29 | 62.26 | 240,803 | +0.63(+1.03%) |
Jan 14, 2011 | 61.09 | 61.63 | 60.56 | 61.63 | 183,586 | +0.56(+0.91%) |
Jan 13, 2011 | 61.51 | 61.51 | 60.79 | 61.07 | 393,210 | -0.24(-0.39%) |
Jan 12, 2011 | 61.18 | 61.41 | 60.85 | 61.31 | 134,766 | +0.73(+1.20%) |
Jan 11, 2011 | 60.22 | 60.62 | 60.08 | 60.59 | 173,805 | +0.79(+1.32%) |
Jan 10, 2011 | 59.45 | 59.88 | 59.00 | 59.80 | 164,571 | +0.24(+0.41%) |
Jan 07, 2011 | 59.63 | 59.69 | 58.97 | 59.56 | 299,762 | +0.23(+0.39%) |
Jan 06, 2011 | 60.15 | 60.15 | 59.12 | 59.33 | 379,191 | -0.43(-0.72%) |
Jan 05, 2011 | 59.11 | 59.81 | 58.78 | 59.75 | 167,238 | +0.42(+0.70%) |
Jan 04, 2011 | 60.34 | 60.41 | 58.56 | 59.33 | 187,496 | -0.58(-0.97%) |
Jan 03, 2011 | 60.13 | 60.32 | 59.84 | 59.91 | 428,249 | +0.56(+0.94%) |
Dec 31, 2010 | 59.21 | 59.73 | 59.17 | 59.35 | 58,438 | +0.06(+0.09%) |
Dec 30, 2010 | 59.46 | 59.73 | 59.11 | 59.30 | 105,021 | +0.13(+0.22%) |
Dec 29, 2010 | 58.88 | 59.24 | 58.59 | 59.17 | 95,736 | +0.68(+1.17%) |
Dec 28, 2010 | 58.48 | 58.57 | 58.20 | 58.48 | 212,029 | +0.24(+0.42%) |
Dec 27, 2010 | 58.47 | 58.50 | 58.02 | 58.24 | 151,265 | -0.29(-0.49%) |
Dec 23, 2010 | 58.52 | 58.62 | 58.20 | 58.53 | 147,323 | +0.09(+0.15%) |
Dec 22, 2010 | 58.54 | 58.54 | 58.18 | 58.44 | 229,118 | +0.24(+0.41%) |
Dec 21, 2010 | 57.71 | 58.24 | 57.49 | 58.20 | 206,372 | +0.75(+1.31%) |
Dec 20, 2010 | 56.70 | 57.47 | 56.60 | 57.45 | 123,151 | +0.73(+1.29%) |
Dec 17, 2010 | 56.56 | 56.87 | 56.53 | 56.72 | 146,680 | -0.06(-0.11%) |
Dec 16, 2010 | 56.48 | 56.87 | 55.95 | 56.78 | 263,947 | +0.17(+0.30%) |
Dec 15, 2010 | 56.73 | 57.16 | 56.48 | 56.61 | 105,721 | -0.13(-0.23%) |
Dec 14, 2010 | 57.29 | 57.29 | 56.49 | 56.74 | 1,478,113 | -0.27(-0.47%) |
Dec 13, 2010 | 56.99 | 57.64 | 56.98 | 57.01 | 352,003 | +0.31(+0.54%) |
Dec 10, 2010 | 56.72 | 56.81 | 56.30 | 56.71 | 86,736 | +0.39(+0.69%) |
Dec 09, 2010 | 56.55 | 56.72 | 55.80 | 56.32 | 155,311 | +0.01(+0.02%) |
Dec 08, 2010 | 56.98 | 57.19 | 56.07 | 56.31 | 222,656 | -0.77(-1.35%) |
Dec 07, 2010 | 58.06 | 58.25 | 56.98 | 57.08 | 139,486 | -0.19(-0.32%) |
Dec 06, 2010 | 56.59 | 57.40 | 56.59 | 57.26 | 111,238 | +0.43(+0.75%) |
Dec 03, 2010 | 55.94 | 56.91 | 55.94 | 56.84 | 151,031 | +0.52(+0.92%) |
Dec 02, 2010 | 55.46 | 56.34 | 55.33 | 56.32 | 102,445 | +1.06(+1.92%) |
Dec 01, 2010 | 54.79 | 55.34 | 54.52 | 55.26 | 247,513 | +1.47(+2.74%) |
Nov 30, 2010 | 53.70 | 54.28 | 53.40 | 53.78 | 70,515 | -0.39(-0.71%) |
Nov 29, 2010 | 53.34 | 54.29 | 53.18 | 54.17 | 220,750 | +0.36(+0.67%) |
Nov 26, 2010 | 53.82 | 54.28 | 53.67 | 53.81 | 35,887 | -0.52(-0.96%) |
Nov 24, 2010 | 53.62 | 54.33 | 54.33 | 54.33 | 93,748 | +0.99(+1.86%) |
Nov 23, 2010 | 53.63 | 53.75 | 53.08 | 53.34 | 342,482 | -1.21(-2.21%) |
Nov 22, 2010 | 54.11 | 54.63 | 53.52 | 54.54 | 226,802 | +0.14(+0.26%) |
Nov 19, 2010 | 53.59 | 54.47 | 53.34 | 54.40 | 94,527 | +0.58(+1.07%) |
Nov 18, 2010 | 53.54 | 54.04 | 53.48 | 53.83 | 103,381 | +1.08(+2.04%) |
Nov 17, 2010 | 52.63 | 53.09 | 52.35 | 52.75 | 156,767 | +0.18(+0.34%) |
Nov 16, 2010 | 53.00 | 53.03 | 52.02 | 52.57 | 442,664 | -1.08(-2.01%) |
Nov 15, 2010 | 54.31 | 54.41 | 53.61 | 53.65 | 145,303 | -0.29(-0.54%) |
Nov 12, 2010 | 54.14 | 54.38 | 53.55 | 53.94 | 229,593 | -0.90(-1.64%) |
Nov 11, 2010 | 53.75 | 54.89 | 53.75 | 54.84 | 378,817 | +0.65(+1.21%) |
Nov 10, 2010 | 53.49 | 54.20 | 53.02 | 54.19 | 374,032 | +0.77(+1.44%) |
Nov 09, 2010 | 53.87 | 54.37 | 53.15 | 53.42 | 485,777 | +0.28(+0.52%) |
Nov 08, 2010 | 52.62 | 53.20 | 52.48 | 53.14 | 120,819 | +0.33(+0.62%) |
Nov 05, 2010 | 52.66 | 52.81 | 52.28 | 52.81 | 315,812 | +0.22(+0.42%) |
Nov 04, 2010 | 52.00 | 52.65 | 52.00 | 52.59 | 265,126 | +1.51(+2.97%) |
Nov 03, 2010 | 51.15 | 51.15 | 50.26 | 51.08 | 273,576 | +0.04(+0.07%) |
Nov 02, 2010 | 50.69 | 51.25 | 50.33 | 51.04 | 121,156 | +0.78(+1.56%) |
Nov 01, 2010 | 50.50 | 51.05 | 49.95 | 50.26 | 216,696 | +0.51(+1.03%) |
Oct 29, 2010 | 49.38 | 49.90 | 49.22 | 49.74 | 89,959 | +0.41(+0.83%) |
Oct 28, 2010 | 49.74 | 49.92 | 49.18 | 49.33 | 188,692 | -0.17(-0.34%) |
Oct 27, 2010 | 49.21 | 49.54 | 48.62 | 49.50 | 189,481 | -0.46(-0.91%) |
Oct 25, 2010 | 50.13 | 50.64 | 49.90 | 49.95 | 166,420 | +0.12(+0.24%) |
Oct 22, 2010 | 49.76 | 49.93 | 49.52 | 49.83 | 108,436 | +0.18(+0.36%) |
Oct 21, 2010 | 50.14 | 50.49 | 49.13 | 49.66 | 216,399 | -0.41(-0.83%) |
Oct 20, 2010 | 49.77 | 50.33 | 49.60 | 50.07 | 257,155 | +0.41(+0.83%) |
Oct 19, 2010 | 50.84 | 50.84 | 49.34 | 49.66 | 264,140 | -1.76(-3.43%) |
Oct 18, 2010 | 50.79 | 51.56 | 50.74 | 51.42 | 112,258 | +0.48(+0.95%) |
Oct 15, 2010 | 51.24 | 51.24 | 50.43 | 50.94 | 387,405 | +0.11(+0.22%) |
Oct 14, 2010 | 50.98 | 51.37 | 50.52 | 50.83 | 175,301 | -0.19(-0.36%) |
Oct 13, 2010 | 50.97 | 51.29 | 50.56 | 51.01 | 152,800 | +0.64(+1.27%) |
Oct 12, 2010 | 50.43 | 50.62 | 49.70 | 50.37 | 166,673 | -0.24(-0.48%) |
Oct 11, 2010 | 50.43 | 50.82 | 50.39 | 50.61 | 168,987 | +0.29(+0.57%) |
Oct 08, 2010 | 50.32 | 50.48 | 49.41 | 50.32 | 104,709 | +0.84(+1.69%) |
Oct 07, 2010 | 50.09 | 50.09 | 49.14 | 49.49 | 94,236 | -0.17(-0.34%) |
Oct 06, 2010 | 49.28 | 49.95 | 49.28 | 49.66 | 172,379 | +0.26(+0.53%) |
Oct 05, 2010 | 48.83 | 49.56 | 48.71 | 49.40 | 358,433 | +1.13(+2.35%) |
Oct 04, 2010 | 48.94 | 49.02 | 48.01 | 48.26 | 236,749 | -0.69(-1.40%) |