Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.37 | 49.61 | 49.09 | 49.60 | 732,758 | +0.26(+0.53%) |
Mar 30, 2011 | 49.39 | 49.70 | 49.28 | 49.34 | 907,360 | +0.21(+0.43%) |
Mar 29, 2011 | 48.25 | 49.15 | 48.17 | 49.13 | 933,496 | +0.73(+1.51%) |
Mar 28, 2011 | 48.16 | 48.61 | 48.10 | 48.40 | 1,192,299 | +0.34(+0.71%) |
Mar 25, 2011 | 48.27 | 48.40 | 47.87 | 48.06 | 1,243,616 | -0.11(-0.23%) |
Mar 24, 2011 | 48.73 | 49.00 | 48.13 | 48.17 | 1,347,819 | -0.55(-1.13%) |
Mar 23, 2011 | 49.07 | 49.24 | 48.54 | 48.72 | 1,430,055 | +0.43(+0.89%) |
Mar 22, 2011 | 48.08 | 48.73 | 47.98 | 48.29 | 1,605,572 | +0.31(+0.65%) |
Mar 21, 2011 | 47.61 | 48.01 | 47.61 | 47.98 | 2,307,871 | +1.46(+3.14%) |
Mar 18, 2011 | 45.97 | 46.93 | 45.82 | 46.52 | 2,107,418 | +1.27(+2.81%) |
Mar 17, 2011 | 45.51 | 46.15 | 44.86 | 45.25 | 1,777,391 | +1.70(+3.90%) |
Mar 16, 2011 | 44.04 | 44.56 | 43.26 | 43.55 | 1,436,823 | -0.70(-1.58%) |
Mar 15, 2011 | 44.01 | 44.44 | 43.95 | 44.25 | 741,907 | -0.44(-0.98%) |
Mar 14, 2011 | 45.10 | 45.39 | 44.47 | 44.69 | 754,633 | -0.89(-1.95%) |
Mar 11, 2011 | 44.65 | 45.72 | 44.55 | 45.58 | 1,391,994 | +0.87(+1.95%) |
Mar 10, 2011 | 44.97 | 45.26 | 44.60 | 44.71 | 800,429 | -0.67(-1.48%) |
Mar 09, 2011 | 45.95 | 46.00 | 45.07 | 45.38 | 1,212,323 | -0.68(-1.48%) |
Mar 08, 2011 | 45.75 | 46.23 | 45.52 | 46.06 | 712,205 | +0.47(+1.03%) |
Mar 07, 2011 | 46.48 | 46.48 | 45.25 | 45.59 | 651,401 | -0.59(-1.28%) |
Mar 04, 2011 | 46.62 | 46.74 | 45.74 | 46.18 | 940,770 | -0.57(-1.22%) |
Mar 03, 2011 | 46.17 | 46.76 | 46.11 | 46.75 | 1,120,835 | +0.87(+1.90%) |
Mar 02, 2011 | 45.96 | 46.25 | 45.74 | 45.88 | 918,394 | -0.07(-0.15%) |
Mar 01, 2011 | 46.87 | 46.95 | 45.93 | 45.95 | 765,274 | -0.71(-1.52%) |
Feb 28, 2011 | 46.74 | 46.80 | 46.43 | 46.66 | 1,168,290 | +0.21(+0.45%) |
Feb 25, 2011 | 46.28 | 46.52 | 46.08 | 46.45 | 821,099 | +0.43(+0.93%) |
Feb 24, 2011 | 45.97 | 46.35 | 45.58 | 46.02 | 1,395,119 | +0.02(+0.04%) |
Feb 23, 2011 | 47.76 | 47.76 | 45.56 | 46.00 | 1,721,865 | -1.47(-3.10%) |
Feb 22, 2011 | 48.20 | 48.30 | 47.25 | 47.47 | 1,200,909 | -1.18(-2.43%) |
Feb 18, 2011 | 48.56 | 48.78 | 48.07 | 48.65 | 1,096,094 | +0.19(+0.39%) |
Feb 17, 2011 | 48.49 | 48.65 | 48.18 | 48.46 | 1,033,178 | -0.12(-0.25%) |
Feb 16, 2011 | 48.94 | 48.99 | 48.41 | 48.58 | 1,563,631 | -0.24(-0.49%) |
Feb 15, 2011 | 49.20 | 49.33 | 48.68 | 48.82 | 799,374 | -0.48(-0.97%) |
Feb 14, 2011 | 49.26 | 49.61 | 49.19 | 49.30 | 739,676 | +0.09(+0.18%) |
Feb 11, 2011 | 49.27 | 49.71 | 48.93 | 49.21 | 850,790 | -0.14(-0.28%) |
Feb 10, 2011 | 49.22 | 49.65 | 48.73 | 49.35 | 1,111,967 | +0.14(+0.28%) |
Feb 09, 2011 | 48.77 | 49.24 | 48.63 | 49.21 | 1,282,924 | +0.43(+0.88%) |
Feb 08, 2011 | 48.23 | 48.82 | 48.23 | 48.78 | 1,414,235 | +0.49(+1.01%) |
Feb 07, 2011 | 47.38 | 48.43 | 47.38 | 48.29 | 1,359,732 | +0.93(+1.96%) |
Feb 04, 2011 | 46.58 | 47.36 | 46.34 | 47.36 | 903,301 | +1.10(+2.38%) |
Feb 03, 2011 | 46.53 | 46.57 | 45.95 | 46.26 | 1,062,856 | -0.23(-0.49%) |
Feb 02, 2011 | 46.43 | 46.86 | 46.25 | 46.49 | 1,140,601 | -0.03(-0.06%) |
Feb 01, 2011 | 46.67 | 47.19 | 46.37 | 46.52 | 2,078,697 | -0.02(-0.04%) |
Jan 31, 2011 | 46.56 | 46.71 | 46.15 | 46.54 | 2,425,636 | +0.18(+0.39%) |
Jan 28, 2011 | 48.21 | 48.52 | 45.96 | 46.36 | 2,417,582 | -1.83(-3.80%) |
Jan 27, 2011 | 49.94 | 49.97 | 47.80 | 48.19 | 1,955,006 | -0.59(-1.21%) |
Jan 26, 2011 | 48.66 | 51.27 | 48.55 | 48.78 | 1,268,880 | +0.17(+0.35%) |
Jan 25, 2011 | 47.88 | 48.68 | 47.77 | 48.61 | 1,153,058 | +0.67(+1.40%) |
Jan 24, 2011 | 47.59 | 47.97 | 47.59 | 47.94 | 828,248 | +0.38(+0.80%) |
Jan 21, 2011 | 47.80 | 47.92 | 47.33 | 47.56 | 841,668 | +0.09(+0.19%) |
Jan 20, 2011 | 47.90 | 47.92 | 47.15 | 47.47 | 795,501 | -0.41(-0.86%) |
Jan 19, 2011 | 48.51 | 48.64 | 47.64 | 47.88 | 755,130 | -0.76(-1.56%) |
Jan 18, 2011 | 48.81 | 48.81 | 48.20 | 48.64 | 578,557 | +0.31(+0.64%) |
Jan 14, 2011 | 47.70 | 48.37 | 47.70 | 48.33 | 655,439 | +0.43(+0.90%) |
Jan 13, 2011 | 48.45 | 48.45 | 47.71 | 47.90 | 727,651 | -0.14(-0.29%) |
Jan 12, 2011 | 47.94 | 48.29 | 47.70 | 48.04 | 734,958 | +0.44(+0.92%) |
Jan 11, 2011 | 47.66 | 47.94 | 47.45 | 47.60 | 835,625 | +0.26(+0.55%) |
Jan 10, 2011 | 46.19 | 47.40 | 46.19 | 47.34 | 1,135,010 | +0.98(+2.11%) |
Jan 07, 2011 | 46.23 | 46.75 | 46.03 | 46.36 | 1,391,707 | +0.03(+0.06%) |
Jan 06, 2011 | 45.87 | 46.56 | 44.26 | 46.33 | 1,265,560 | +0.48(+1.05%) |
Jan 05, 2011 | 45.33 | 45.88 | 45.17 | 45.85 | 961,127 | +0.41(+0.90%) |
Jan 04, 2011 | 45.13 | 45.44 | 44.96 | 45.44 | 969,094 | +0.04(+0.09%) |
Jan 03, 2011 | 45.66 | 45.81 | 45.14 | 45.40 | 1,054,244 | +0.10(+0.22%) |
Dec 31, 2010 | 45.28 | 45.49 | 45.18 | 45.30 | 563,126 | -0.04(-0.09%) |
Dec 30, 2010 | 45.23 | 45.47 | 45.23 | 45.34 | 323,133 | +0.05(+0.11%) |
Dec 29, 2010 | 45.44 | 45.63 | 45.29 | 45.29 | 321,289 | -0.03(-0.07%) |
Dec 28, 2010 | 45.57 | 45.57 | 45.20 | 45.32 | 483,356 | -0.12(-0.26%) |
Dec 27, 2010 | 45.63 | 45.78 | 44.50 | 45.44 | 645,306 | -0.41(-0.89%) |
Dec 23, 2010 | 45.84 | 45.99 | 45.68 | 45.85 | 622,331 | +0.03(+0.07%) |
Dec 22, 2010 | 46.14 | 46.23 | 45.69 | 45.82 | 1,003,605 | -0.30(-0.65%) |
Dec 21, 2010 | 46.67 | 46.67 | 46.11 | 46.12 | 671,650 | -0.26(-0.56%) |
Dec 20, 2010 | 46.70 | 46.72 | 46.25 | 46.38 | 615,423 | -0.02(-0.04%) |
Dec 17, 2010 | 46.58 | 46.60 | 46.25 | 46.40 | 798,307 | -0.25(-0.54%) |
Dec 16, 2010 | 46.03 | 46.70 | 45.73 | 46.65 | 612,246 | +0.83(+1.81%) |
Dec 15, 2010 | 46.11 | 46.22 | 45.79 | 45.82 | 775,125 | -0.32(-0.69%) |
Dec 14, 2010 | 45.88 | 46.19 | 45.71 | 46.14 | 861,965 | +0.38(+0.83%) |
Dec 13, 2010 | 46.18 | 46.21 | 45.72 | 45.76 | 592,113 | -0.41(-0.89%) |
Dec 10, 2010 | 46.19 | 46.26 | 45.82 | 46.17 | 704,799 | +0.14(+0.30%) |
Dec 09, 2010 | 46.33 | 46.33 | 45.58 | 46.03 | 679,536 | +0.29(+0.63%) |
Dec 08, 2010 | 45.69 | 45.98 | 45.34 | 45.74 | 640,256 | +0.11(+0.24%) |
Dec 07, 2010 | 45.92 | 45.95 | 45.45 | 45.63 | 929,781 | +0.15(+0.33%) |
Dec 06, 2010 | 45.48 | 45.56 | 45.16 | 45.48 | 600,399 | -0.09(-0.20%) |
Dec 03, 2010 | 44.75 | 45.59 | 44.75 | 45.57 | 869,471 | +0.62(+1.38%) |
Dec 02, 2010 | 45.22 | 45.54 | 44.62 | 44.95 | 1,119,680 | -0.23(-0.51%) |
Dec 01, 2010 | 44.98 | 45.51 | 44.90 | 45.18 | 762,320 | +0.94(+2.12%) |
Nov 30, 2010 | 44.80 | 45.00 | 44.24 | 44.24 | 1,764,811 | -0.99(-2.19%) |
Nov 29, 2010 | 45.59 | 45.66 | 44.88 | 45.23 | 1,126,104 | -0.87(-1.89%) |
Nov 26, 2010 | 46.25 | 46.44 | 46.02 | 46.10 | 404,840 | -0.62(-1.33%) |
Nov 24, 2010 | 45.98 | 46.72 | 46.72 | 46.72 | 524,571 | +1.06(+2.32%) |
Nov 23, 2010 | 46.01 | 46.01 | 45.53 | 45.66 | 900,107 | -0.86(-1.85%) |
Nov 22, 2010 | 46.30 | 46.60 | 46.06 | 46.52 | 697,975 | +0.09(+0.19%) |
Nov 19, 2010 | 46.35 | 46.83 | 46.06 | 46.43 | 589,666 | +0.05(+0.11%) |
Nov 18, 2010 | 46.41 | 46.56 | 46.11 | 46.38 | 963,610 | +0.42(+0.91%) |
Nov 17, 2010 | 45.42 | 46.18 | 45.41 | 45.96 | 1,125,981 | +0.40(+0.88%) |
Nov 16, 2010 | 45.83 | 45.92 | 45.35 | 45.56 | 1,353,927 | -0.42(-0.91%) |
Nov 15, 2010 | 46.33 | 46.37 | 45.94 | 45.98 | 885,177 | -0.20(-0.43%) |
Nov 12, 2010 | 46.14 | 46.46 | 46.01 | 46.18 | 951,809 | -0.30(-0.65%) |
Nov 11, 2010 | 46.08 | 46.59 | 45.95 | 46.48 | 811,549 | -0.27(-0.58%) |
Nov 10, 2010 | 46.16 | 47.00 | 45.86 | 46.75 | 1,079,531 | +0.53(+1.15%) |
Nov 09, 2010 | 46.57 | 46.58 | 46.00 | 46.22 | 889,180 | +0.09(+0.20%) |
Nov 08, 2010 | 47.04 | 47.13 | 46.05 | 46.13 | 939,472 | -1.20(-2.54%) |
Nov 05, 2010 | 46.84 | 47.42 | 46.43 | 47.33 | 789,713 | +0.45(+0.96%) |
Nov 04, 2010 | 46.58 | 47.12 | 46.34 | 46.88 | 721,958 | +0.79(+1.71%) |
Nov 03, 2010 | 46.13 | 46.14 | 45.46 | 46.09 | 627,161 | +0.12(+0.26%) |
Nov 02, 2010 | 45.83 | 46.00 | 45.52 | 45.97 | 743,278 | +0.60(+1.32%) |
Nov 01, 2010 | 45.24 | 45.84 | 45.09 | 45.37 | 752,143 | +0.18(+0.40%) |
Oct 29, 2010 | 45.40 | 45.50 | 45.04 | 45.19 | 921,803 | -0.34(-0.75%) |
Oct 28, 2010 | 45.23 | 45.66 | 45.05 | 45.53 | 1,185,661 | +0.65(+1.45%) |
Oct 27, 2010 | 45.61 | 45.61 | 44.74 | 44.88 | 1,118,786 | +0.05(+0.11%) |
Oct 25, 2010 | 44.22 | 45.04 | 43.92 | 44.83 | 955,299 | +1.03(+2.35%) |
Oct 22, 2010 | 43.85 | 43.95 | 43.40 | 43.80 | 709,777 | +0.04(+0.09%) |
Oct 21, 2010 | 43.83 | 44.26 | 43.51 | 43.76 | 763,605 | +0.25(+0.57%) |
Oct 20, 2010 | 43.44 | 43.96 | 43.44 | 43.51 | 1,012,191 | +0.18(+0.42%) |
Oct 19, 2010 | 43.45 | 43.88 | 43.02 | 43.33 | 1,178,438 | -0.78(-1.77%) |
Oct 18, 2010 | 44.57 | 44.58 | 44.03 | 44.11 | 825,441 | -0.36(-0.81%) |
Oct 15, 2010 | 44.23 | 44.55 | 43.96 | 44.47 | 999,855 | +0.50(+1.14%) |
Oct 14, 2010 | 44.31 | 44.31 | 43.69 | 43.97 | 696,206 | -0.29(-0.66%) |
Oct 13, 2010 | 44.08 | 44.47 | 43.89 | 44.26 | 773,189 | +0.49(+1.12%) |
Oct 12, 2010 | 43.45 | 43.92 | 43.21 | 43.77 | 573,172 | +0.25(+0.57%) |
Oct 11, 2010 | 43.72 | 43.80 | 43.32 | 43.52 | 896,990 | -0.21(-0.48%) |
Oct 08, 2010 | 43.73 | 44.14 | 43.45 | 43.73 | 1,011,968 | -0.21(-0.48%) |
Oct 07, 2010 | 44.55 | 44.73 | 43.74 | 43.94 | 942,562 | -0.24(-0.54%) |
Oct 06, 2010 | 44.59 | 45.04 | 43.92 | 44.18 | 1,317,648 | -0.63(-1.41%) |
Oct 05, 2010 | 44.36 | 44.92 | 43.92 | 44.81 | 1,066,796 | +1.00(+2.28%) |
Oct 04, 2010 | 44.53 | 44.53 | 43.43 | 43.81 | 973,763 | -0.89(-1.99%) |
Oct 01, 2010 | 44.70 | 44.87 | 44.19 | 44.70 | 1,181,962 | +0.41(+0.92%) |
Sep 30, 2010 | 44.29 | 45.50 | 44.05 | 44.29 | 1,800 | -0.49(-1.09%) |
Sep 29, 2010 | 45.00 | 45.23 | 44.55 | 44.78 | 1,026,812 | -0.35(-0.78%) |
Sep 28, 2010 | 44.83 | 45.27 | 44.20 | 45.13 | 1,699,529 | +0.60(+1.35%) |
Sep 27, 2010 | 45.43 | 45.43 | 44.51 | 44.53 | 827,014 | -0.84(-1.85%) |
Sep 24, 2010 | 45.13 | 45.44 | 45.03 | 45.37 | 738,133 | +0.78(+1.75%) |
Sep 23, 2010 | 44.59 | 44.95 | 44.20 | 44.59 | 107 | -0.14(-0.31%) |
Sep 22, 2010 | 45.08 | 45.73 | 44.73 | 44.73 | 949,124 | -0.51(-1.13%) |
Sep 21, 2010 | 45.62 | 45.67 | 44.95 | 45.24 | 657,454 | -0.38(-0.83%) |
Sep 20, 2010 | 44.92 | 45.69 | 44.72 | 45.62 | 554,200 | +0.88(+1.97%) |
Sep 17, 2010 | 44.74 | 45.08 | 44.46 | 44.74 | 880,749 | +0.17(+0.38%) |
Sep 15, 2010 | 43.77 | 44.61 | 43.62 | 44.57 | 935,827 | +0.57(+1.30%) |
Sep 14, 2010 | 43.57 | 44.22 | 43.21 | 44.00 | 692,977 | +0.39(+0.89%) |
Sep 13, 2010 | 43.25 | 43.80 | 43.25 | 43.61 | 526,842 | +0.69(+1.61%) |
Sep 10, 2010 | 42.95 | 43.00 | 42.38 | 42.92 | 677,446 | +0.00(+0.00%) |
Sep 09, 2010 | 43.49 | 43.49 | 42.67 | 42.92 | 642,931 | -0.08(-0.19%) |
Sep 08, 2010 | 43.11 | 43.33 | 42.87 | 43.00 | 785,414 | +0.04(+0.09%) |
Sep 07, 2010 | 43.56 | 43.65 | 42.90 | 42.96 | 138 | -0.87(-1.98%) |
Sep 03, 2010 | 43.84 | 43.95 | 43.23 | 43.83 | 674,679 | +0.38(+0.87%) |
Sep 02, 2010 | 43.19 | 43.60 | 43.11 | 43.45 | 776,429 | +0.28(+0.65%) |
Sep 01, 2010 | 42.92 | 43.68 | 42.68 | 43.17 | 825,915 | +1.03(+2.44%) |
Aug 31, 2010 | 42.12 | 42.71 | 41.88 | 42.14 | 1,800 | -0.66(-1.55%) |
Aug 30, 2010 | 42.64 | 43.29 | 42.60 | 42.80 | 946,970 | +0.58(+1.37%) |
Aug 27, 2010 | 42.85 | 43.02 | 41.75 | 42.23 | 986,839 | +0.09(+0.23%) |
Aug 26, 2010 | 42.49 | 43.15 | 42.05 | 42.13 | 1,250,338 | -0.22(-0.52%) |
Aug 25, 2010 | 41.69 | 42.62 | 41.13 | 42.35 | 1,222,029 | +0.25(+0.59%) |
Aug 24, 2010 | 42.36 | 42.64 | 41.69 | 42.10 | 173 | -0.86(-2.00%) |
Aug 23, 2010 | 42.95 | 43.52 | 42.95 | 42.96 | 1,167,388 | +0.20(+0.47%) |
Aug 20, 2010 | 42.42 | 43.04 | 42.00 | 42.76 | 1,430,482 | -0.01(-0.02%) |
Aug 19, 2010 | 43.51 | 43.73 | 42.67 | 42.77 | 173 | -1.03(-2.35%) |
Aug 18, 2010 | 44.23 | 44.32 | 43.65 | 43.80 | 1,344,001 | -0.51(-1.15%) |
Aug 17, 2010 | 44.27 | 44.84 | 44.13 | 44.31 | 1,235,207 | +0.38(+0.87%) |
Aug 16, 2010 | 43.61 | 44.17 | 43.25 | 43.93 | 1,115,464 | +0.11(+0.25%) |
Aug 13, 2010 | 43.82 | 44.22 | 43.51 | 43.82 | 836,839 | -0.01(-0.02%) |
Aug 12, 2010 | 44.05 | 44.24 | 43.61 | 43.83 | 998,817 | -0.77(-1.73%) |
Aug 11, 2010 | 45.31 | 45.31 | 44.39 | 44.60 | 138 | -1.69(-3.65%) |
Aug 10, 2010 | 46.13 | 46.59 | 45.50 | 46.29 | 1,396,239 | -0.25(-0.54%) |
Aug 09, 2010 | 47.09 | 47.09 | 46.28 | 46.54 | 1,040,591 | -0.34(-0.73%) |
Aug 06, 2010 | 46.88 | 48.95 | 45.16 | 46.88 | 2,467,566 | +1.71(+3.79%) |
Aug 05, 2010 | 45.17 | 45.30 | 44.77 | 45.17 | 761,461 | -0.29(-0.64%) |
Aug 04, 2010 | 45.81 | 45.82 | 44.68 | 45.46 | 1,480,347 | -0.36(-0.79%) |
Aug 03, 2010 | 45.11 | 46.01 | 44.74 | 45.82 | 1,280,259 | +0.22(+0.48%) |
Aug 02, 2010 | 45.39 | 45.75 | 45.11 | 45.60 | 769,678 | +1.07(+2.40%) |
Jul 30, 2010 | 44.53 | 45.01 | 44.23 | 44.53 | 1,366,295 | -0.68(-1.50%) |
Jul 29, 2010 | 45.93 | 46.11 | 44.76 | 45.21 | 775,114 | -0.47(-1.03%) |
Jul 28, 2010 | 45.68 | 46.04 | 45.53 | 45.68 | 103 | -0.21(-0.46%) |
Jul 27, 2010 | 45.89 | 46.59 | 45.62 | 45.89 | 138 | -0.36(-0.78%) |
Jul 26, 2010 | 45.81 | 46.25 | 45.55 | 46.25 | 595,870 | +0.45(+0.98%) |
Jul 23, 2010 | 45.76 | 46.07 | 45.09 | 45.80 | 1,047,395 | -0.12(-0.26%) |
Jul 22, 2010 | 44.87 | 46.09 | 44.87 | 45.92 | 1,321,846 | +1.81(+4.10%) |
Jul 21, 2010 | 44.64 | 44.89 | 43.97 | 44.11 | 1,669,019 | -0.26(-0.59%) |
Jul 20, 2010 | 44.37 | 44.37 | 42.76 | 44.37 | 1,137,566 | +0.77(+1.77%) |
Jul 19, 2010 | 44.11 | 44.11 | 43.18 | 43.60 | 890,872 | +0.26(+0.60%) |
Jul 16, 2010 | 43.34 | 44.43 | 43.14 | 43.34 | 1,015,151 | -0.99(-2.23%) |
Jul 15, 2010 | 44.70 | 44.83 | 43.97 | 44.33 | 1,090,368 | -0.40(-0.89%) |
Jul 14, 2010 | 44.13 | 44.84 | 43.78 | 44.73 | 1,350,050 | +0.69(+1.57%) |
Jul 13, 2010 | 43.59 | 44.23 | 43.31 | 44.04 | 1,165,717 | +1.12(+2.61%) |
Jul 12, 2010 | 42.67 | 43.10 | 42.57 | 42.92 | 522,978 | +0.02(+0.05%) |
Jul 09, 2010 | 42.90 | 43.14 | 42.51 | 42.90 | 562,350 | -0.16(-0.37%) |
Jul 08, 2010 | 42.86 | 43.09 | 42.41 | 43.06 | 16,300 | +0.50(+1.17%) |
Jul 07, 2010 | 41.67 | 42.60 | 41.48 | 42.56 | 1,304,834 | +1.01(+2.43%) |
Jul 06, 2010 | 41.75 | 42.61 | 41.15 | 41.55 | 118 | +0.37(+0.90%) |
Jul 02, 2010 | 41.18 | 41.55 | 40.83 | 41.18 | 1,253,413 | +0.09(+0.22%) |
Jul 01, 2010 | 41.55 | 41.69 | 40.24 | 41.09 | 1,455,214 | -0.56(-1.34%) |
Jun 30, 2010 | 42.89 | 43.00 | 41.46 | 41.65 | 476 | -1.25(-2.91%) |
Jun 29, 2010 | 44.21 | 44.21 | 42.73 | 42.90 | 2,362,970 | -1.88(-4.20%) |
Jun 25, 2010 | 44.78 | 46.00 | 44.66 | 44.78 | 2,355,551 | -1.01(-2.21%) |
Jun 24, 2010 | 46.83 | 46.97 | 45.69 | 45.79 | 1,422,274 | -1.35(-2.86%) |
Jun 23, 2010 | 47.22 | 47.77 | 46.65 | 47.14 | 1,088,105 | +0.01(+0.02%) |
Jun 22, 2010 | 48.05 | 48.56 | 47.05 | 47.13 | 912,390 | -0.72(-1.50%) |
Jun 21, 2010 | 49.04 | 49.21 | 47.50 | 47.85 | 769,203 | -0.64(-1.32%) |
Jun 18, 2010 | 48.49 | 48.71 | 48.22 | 48.49 | 920,006 | +0.20(+0.41%) |
Jun 17, 2010 | 48.15 | 48.37 | 47.69 | 48.29 | 1,049,395 | +0.15(+0.31%) |
Jun 16, 2010 | 48.03 | 48.33 | 47.62 | 48.14 | 895,044 | -0.05(-0.10%) |
Jun 15, 2010 | 46.95 | 48.26 | 46.81 | 48.19 | 1,235,767 | +1.79(+3.86%) |
Jun 14, 2010 | 47.13 | 47.42 | 46.33 | 46.40 | 760,042 | -0.16(-0.34%) |
Jun 11, 2010 | 45.64 | 46.63 | 45.60 | 46.56 | 827,771 | +0.23(+0.50%) |
Jun 10, 2010 | 45.63 | 46.42 | 45.33 | 46.33 | 975,571 | +1.63(+3.65%) |
Jun 09, 2010 | 45.35 | 46.16 | 44.49 | 44.70 | 1,281,951 | -0.19(-0.42%) |
Jun 08, 2010 | 44.72 | 45.08 | 43.96 | 44.89 | 1,254,841 | +0.23(+0.52%) |
Jun 07, 2010 | 45.82 | 46.18 | 44.60 | 44.66 | 1,311,309 | -0.92(-2.02%) |
Jun 04, 2010 | 45.58 | 47.27 | 45.38 | 45.58 | 1,191,500 | -1.85(-3.90%) |
Jun 03, 2010 | 47.39 | 47.95 | 47.10 | 47.43 | 1,197,053 | -0.35(-0.73%) |
Jun 02, 2010 | 45.69 | 47.79 | 45.69 | 47.78 | 7,065 | +2.44(+5.38%) |
Jun 01, 2010 | 46.55 | 47.05 | 45.25 | 45.34 | 1,481,474 | -1.57(-3.35%) |
May 28, 2010 | 46.91 | 47.80 | 46.57 | 46.91 | 1,070,991 | -0.75(-1.57%) |
May 27, 2010 | 45.90 | 47.66 | 45.90 | 47.66 | 1,828,561 | +1.82(+3.97%) |
May 26, 2010 | 46.45 | 48.01 | 45.67 | 45.84 | 2,504,421 | -0.23(-0.50%) |
May 25, 2010 | 44.39 | 46.34 | 44.34 | 46.07 | 2,630,696 | +0.62(+1.36%) |
May 24, 2010 | 46.65 | 46.66 | 45.38 | 45.45 | 1,758,058 | -0.73(-1.58%) |
May 21, 2010 | 44.69 | 47.65 | 44.52 | 46.18 | 4,181,846 | +0.40(+0.87%) |
May 20, 2010 | 45.87 | 46.92 | 45.64 | 45.78 | 1,446,573 | -2.09(-4.37%) |
May 19, 2010 | 48.44 | 48.68 | 47.18 | 47.87 | 1,181,777 | -0.65(-1.34%) |
May 18, 2010 | 49.60 | 49.79 | 48.39 | 48.52 | 1,135,258 | -0.58(-1.18%) |
May 17, 2010 | 48.19 | 49.21 | 47.71 | 49.10 | 1,187,459 | +0.98(+2.04%) |
May 14, 2010 | 48.12 | 49.21 | 47.60 | 48.12 | 1,263,478 | -1.07(-2.18%) |
May 13, 2010 | 49.98 | 50.49 | 49.11 | 49.19 | 1,219,826 | -1.05(-2.09%) |
May 12, 2010 | 49.71 | 50.50 | 49.71 | 50.24 | 822,004 | +0.61(+1.23%) |
May 11, 2010 | 50.00 | 50.44 | 49.57 | 49.63 | 783,477 | -0.09(-0.18%) |
May 10, 2010 | 49.37 | 49.72 | 49.24 | 49.72 | 1,206,541 | +2.92(+6.24%) |
May 07, 2010 | 47.90 | 48.50 | 46.47 | 46.80 | 1,471,881 | -1.38(-2.86%) |
May 06, 2010 | 49.73 | 50.20 | 45.90 | 48.18 | 1,950,445 | -1.41(-2.84%) |
May 05, 2010 | 49.86 | 50.17 | 49.56 | 49.59 | 1,272,608 | -0.38(-0.76%) |
May 04, 2010 | 51.22 | 51.22 | 49.49 | 49.97 | 100 | -2.06(-3.96%) |
May 03, 2010 | 51.50 | 52.10 | 51.33 | 52.03 | 1,168,259 | +0.55(+1.07%) |
Apr 30, 2010 | 54.21 | 54.21 | 51.42 | 51.48 | 1,485,264 | -2.93(-5.39%) |
Apr 29, 2010 | 50.42 | 54.50 | 50.29 | 54.41 | 3,331,414 | +4.62(+9.28%) |
Apr 28, 2010 | 49.18 | 50.02 | 48.83 | 49.79 | 1,118,955 | +0.94(+1.92%) |
Apr 27, 2010 | 50.00 | 50.37 | 48.67 | 48.85 | 1,362,302 | -1.57(-3.11%) |
Apr 26, 2010 | 50.31 | 50.72 | 49.91 | 50.42 | 888,987 | +0.12(+0.24%) |
Apr 23, 2010 | 50.45 | 50.46 | 49.71 | 50.30 | 609,840 | -0.23(-0.46%) |
Apr 22, 2010 | 50.16 | 50.61 | 49.58 | 50.53 | 721,863 | -0.13(-0.26%) |
Apr 21, 2010 | 50.66 | 50.71 | 49.62 | 50.66 | 5,675 | +0.98(+1.97%) |
Apr 20, 2010 | 50.06 | 50.06 | 49.25 | 49.68 | 736,007 | +0.13(+0.26%) |
Apr 19, 2010 | 49.25 | 49.76 | 48.94 | 49.55 | 800,201 | +0.29(+0.59%) |
Apr 16, 2010 | 49.78 | 50.19 | 49.03 | 49.26 | 737,453 | -0.58(-1.16%) |
Apr 15, 2010 | 49.91 | 50.11 | 49.50 | 49.84 | 756,892 | -0.03(-0.06%) |
Apr 14, 2010 | 49.34 | 49.87 | 49.24 | 49.87 | 573,213 | +0.72(+1.46%) |
Apr 13, 2010 | 49.16 | 49.51 | 48.94 | 49.15 | 727,851 | -0.28(-0.57%) |
Apr 12, 2010 | 48.94 | 49.80 | 48.68 | 49.43 | 782,330 | +0.55(+1.13%) |
Apr 09, 2010 | 48.44 | 48.88 | 48.25 | 48.88 | 343,141 | +0.45(+0.93%) |
Apr 08, 2010 | 48.13 | 48.47 | 47.71 | 48.43 | 494,208 | -0.02(-0.04%) |
Apr 07, 2010 | 48.49 | 48.90 | 48.04 | 48.45 | 731,614 | -0.25(-0.51%) |
Apr 06, 2010 | 48.21 | 48.70 | 47.56 | 48.70 | 884,528 | +0.53(+1.10%) |
Apr 05, 2010 | 47.84 | 48.64 | 47.67 | 48.17 | 697,165 | +0.33(+0.69%) |