Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 72.46 | 73.55 | 71.66 | 73.26 | 112,055 | +2.89(+4.11%) |
Sep 29, 2011 | 69.94 | 71.22 | 69.42 | 70.37 | 270,559 | +1.19(+1.72%) |
Sep 28, 2011 | 68.78 | 69.20 | 67.86 | 69.18 | 89,658 | +0.27(+0.40%) |
Sep 27, 2011 | 68.62 | 69.06 | 68.20 | 68.91 | 81,441 | -1.72(-2.44%) |
Sep 26, 2011 | 72.17 | 72.31 | 70.38 | 70.63 | 48,006 | -2.13(-2.92%) |
Sep 23, 2011 | 76.16 | 76.16 | 72.52 | 72.76 | 210,049 | -2.53(-3.36%) |
Sep 22, 2011 | 73.57 | 78.81 | 73.25 | 75.29 | 201,605 | +4.71(+6.68%) |
Sep 21, 2011 | 66.45 | 70.71 | 66.08 | 70.57 | 95,875 | +3.95(+5.93%) |
Sep 20, 2011 | 66.15 | 66.63 | 65.88 | 66.63 | 86,419 | +0.39(+0.59%) |
Sep 19, 2011 | 65.80 | 66.78 | 65.77 | 66.24 | 124,729 | +2.06(+3.20%) |
Sep 16, 2011 | 63.71 | 64.80 | 63.59 | 64.18 | 38,912 | +0.32(+0.50%) |
Sep 15, 2011 | 64.09 | 64.83 | 63.74 | 63.86 | 17,256 | -1.14(-1.76%) |
Sep 14, 2011 | 63.92 | 65.18 | 63.48 | 65.01 | 20,432 | +0.70(+1.09%) |
Sep 13, 2011 | 65.46 | 65.54 | 63.97 | 64.30 | 27,011 | -1.26(-1.92%) |
Sep 12, 2011 | 65.68 | 66.01 | 65.13 | 65.56 | 38,118 | -0.04(-0.05%) |
Sep 09, 2011 | 64.46 | 65.76 | 64.38 | 65.60 | 40,558 | +1.07(+1.66%) |
Sep 08, 2011 | 64.12 | 64.62 | 63.41 | 64.53 | 26,637 | +1.11(+1.76%) |
Sep 07, 2011 | 64.42 | 64.62 | 63.40 | 63.41 | 30,859 | -1.92(-2.93%) |
Sep 06, 2011 | 66.41 | 66.75 | 65.17 | 65.33 | 46,150 | +0.85(+1.32%) |
Sep 02, 2011 | 63.17 | 64.62 | 62.74 | 64.48 | 122,099 | +3.78(+6.23%) |
Sep 01, 2011 | 59.52 | 60.77 | 58.83 | 60.70 | 19,421 | +1.50(+2.54%) |
Aug 31, 2011 | 60.71 | 60.71 | 59.15 | 59.19 | 14,225 | -1.59(-2.62%) |
Aug 30, 2011 | 60.15 | 61.05 | 60.14 | 60.79 | 77,492 | +1.76(+2.98%) |
Aug 29, 2011 | 58.91 | 59.17 | 58.57 | 59.02 | 34,975 | -1.39(-2.30%) |
Aug 26, 2011 | 60.31 | 60.89 | 59.47 | 60.42 | 42,418 | +1.02(+1.72%) |
Aug 25, 2011 | 58.88 | 59.64 | 58.53 | 59.39 | 61,863 | +1.04(+1.78%) |
Aug 24, 2011 | 61.14 | 61.14 | 58.36 | 58.36 | 62,540 | -2.79(-4.56%) |
Aug 23, 2011 | 61.74 | 62.54 | 61.14 | 61.14 | 87,905 | -1.41(-2.26%) |
Aug 22, 2011 | 62.25 | 65.42 | 62.16 | 62.56 | 81,325 | -0.14(-0.23%) |
Aug 19, 2011 | 62.32 | 63.03 | 62.05 | 62.70 | 109,590 | +0.87(+1.41%) |
Aug 18, 2011 | 61.53 | 63.28 | 61.11 | 61.83 | 79,608 | +2.28(+3.83%) |
Aug 17, 2011 | 58.06 | 59.72 | 57.64 | 59.55 | 53,414 | +1.63(+2.82%) |
Aug 16, 2011 | 56.83 | 58.46 | 56.55 | 57.92 | 31,171 | +1.71(+3.04%) |
Aug 15, 2011 | 57.05 | 57.05 | 56.11 | 56.20 | 16,776 | -0.91(-1.60%) |
Aug 12, 2011 | 56.26 | 57.20 | 55.86 | 57.12 | 43,548 | +1.75(+3.16%) |
Aug 11, 2011 | 59.59 | 59.59 | 55.26 | 55.37 | 79,794 | -4.91(-8.14%) |
Aug 10, 2011 | 59.52 | 60.33 | 58.93 | 60.28 | 93,946 | +2.51(+4.35%) |
Aug 09, 2011 | 55.70 | 59.73 | 56.03 | 57.77 | 112,101 | -0.01(-0.01%) |
Aug 08, 2011 | 55.70 | 57.86 | 55.59 | 57.77 | 123,665 | +2.43(+4.40%) |
Aug 05, 2011 | 56.38 | 57.64 | 55.22 | 55.34 | 96,521 | -2.31(-4.00%) |
Aug 04, 2011 | 55.35 | 57.76 | 55.16 | 57.65 | 161,057 | +2.84(+5.18%) |
Aug 03, 2011 | 54.47 | 56.27 | 54.39 | 54.81 | 115,512 | +0.59(+1.10%) |
Aug 02, 2011 | 52.17 | 54.25 | 51.99 | 54.21 | 73,325 | +2.56(+4.96%) |
Aug 01, 2011 | 50.60 | 52.09 | 50.60 | 51.65 | 31,086 | +0.78(+1.54%) |
Jul 29, 2011 | 50.01 | 51.19 | 49.91 | 50.87 | 48,188 | +1.36(+2.74%) |
Jul 28, 2011 | 49.24 | 49.55 | 49.09 | 49.51 | 19,019 | +0.50(+1.02%) |
Jul 27, 2011 | 48.83 | 49.05 | 48.62 | 49.01 | 50,063 | +0.14(+0.29%) |
Jul 26, 2011 | 48.69 | 49.08 | 48.69 | 48.87 | 27,922 | +0.31(+0.63%) |
Jul 25, 2011 | 48.42 | 48.74 | 48.31 | 48.56 | 10,119 | -0.67(-1.36%) |
Jul 22, 2011 | 49.03 | 49.32 | 49.03 | 49.23 | 28,499 | +0.49(+1.00%) |
Jul 21, 2011 | 48.81 | 49.05 | 48.33 | 48.74 | 32,720 | -0.86(-1.73%) |
Jul 20, 2011 | 50.09 | 50.09 | 49.35 | 49.61 | 14,717 | -0.48(-0.96%) |
Jul 19, 2011 | 48.64 | 50.10 | 48.47 | 50.09 | 11,823 | +1.43(+2.93%) |
Jul 18, 2011 | 49.27 | 49.42 | 48.62 | 48.66 | 21,793 | -0.62(-1.26%) |
Jul 15, 2011 | 48.67 | 49.43 | 48.67 | 49.28 | 10,343 | -0.34(-0.69%) |
Jul 14, 2011 | 50.14 | 50.32 | 49.52 | 49.62 | 15,781 | -1.15(-2.26%) |
Jul 13, 2011 | 49.99 | 50.78 | 49.54 | 50.77 | 37,120 | +0.51(+1.01%) |
Jul 12, 2011 | 50.83 | 50.83 | 49.97 | 50.27 | 136,886 | +0.22(+0.45%) |
Jul 11, 2011 | 49.70 | 50.18 | 49.51 | 50.04 | 61,403 | +0.75(+1.52%) |
Jul 08, 2011 | 48.92 | 49.37 | 48.73 | 49.29 | 36,934 | +1.14(+2.36%) |
Jul 07, 2011 | 47.86 | 48.27 | 47.82 | 48.16 | 6,698 | -0.06(-0.13%) |
Jul 06, 2011 | 48.13 | 48.44 | 47.92 | 48.22 | 62,341 | +0.40(+0.84%) |
Jul 05, 2011 | 48.16 | 48.44 | 47.76 | 47.82 | 146,213 | -0.18(-0.38%) |
Jul 01, 2011 | 48.44 | 48.50 | 47.82 | 48.00 | 34,687 | +0.01(+0.02%) |
Jun 30, 2011 | 47.98 | 48.44 | 47.31 | 47.99 | 83,685 | -0.02(-0.04%) |
Jun 29, 2011 | 48.60 | 48.88 | 47.89 | 48.01 | 66,417 | -0.50(-1.02%) |
Jun 28, 2011 | 48.79 | 49.04 | 48.37 | 48.50 | 47,912 | -0.47(-0.96%) |
Jun 27, 2011 | 49.92 | 50.09 | 48.82 | 48.97 | 46,838 | -1.63(-3.23%) |
Jun 24, 2011 | 50.94 | 50.94 | 50.47 | 50.61 | 45,531 | -0.40(-0.78%) |
Jun 23, 2011 | 50.69 | 51.06 | 50.69 | 51.00 | 10,768 | +0.60(+1.19%) |
Jun 22, 2011 | 50.64 | 50.64 | 50.23 | 50.40 | 19,014 | +0.02(+0.03%) |
Jun 21, 2011 | 50.44 | 50.47 | 49.99 | 50.38 | 9,832 | -0.22(-0.43%) |
Jun 20, 2011 | 50.60 | 50.60 | 50.60 | 50.60 | 27,490 | +0.08(+0.16%) |
Jun 17, 2011 | 50.19 | 50.65 | 50.19 | 50.52 | 12,839 | -0.22(-0.43%) |
Jun 16, 2011 | 50.44 | 51.08 | 50.44 | 50.73 | 115,653 | +0.36(+0.72%) |
Jun 15, 2011 | 49.32 | 50.40 | 49.15 | 50.37 | 45,529 | +1.07(+2.16%) |
Jun 14, 2011 | 50.17 | 50.17 | 49.15 | 49.31 | 65,527 | -1.22(-2.42%) |
Jun 13, 2011 | 50.57 | 50.90 | 50.29 | 50.53 | 33,555 | -0.03(-0.06%) |
Jun 10, 2011 | 50.66 | 51.01 | 50.56 | 50.56 | 40,366 | +0.33(+0.66%) |
Jun 09, 2011 | 50.72 | 50.89 | 49.91 | 50.23 | 19,929 | +0.00(+0.00%) |
Jun 08, 2011 | 49.67 | 50.23 | 49.67 | 50.23 | 27,081 | +0.73(+1.49%) |
Jun 07, 2011 | 48.83 | 49.49 | 48.83 | 49.49 | 10,081 | +0.33(+0.68%) |
Jun 06, 2011 | 49.18 | 49.45 | 48.93 | 49.16 | 19,326 | -0.84(-1.68%) |
Jun 03, 2011 | 50.05 | 50.30 | 49.18 | 50.00 | 29,971 | +0.26(+0.53%) |
May 24, 2011 | 49.35 | 50.01 | 49.33 | 49.74 | 64,070 | +0.06(+0.12%) |
May 23, 2011 | 49.38 | 49.95 | 49.36 | 49.68 | 26,654 | +0.63(+1.29%) |
May 20, 2011 | 49.05 | 49.35 | 48.90 | 49.04 | 16,010 | +0.03(+0.05%) |
May 19, 2011 | 48.69 | 49.27 | 48.44 | 49.02 | 59,289 | -0.42(-0.85%) |
May 18, 2011 | 50.06 | 50.27 | 49.29 | 49.44 | 41,108 | -0.99(-1.97%) |
May 17, 2011 | 49.98 | 50.43 | 49.74 | 50.43 | 137,401 | +0.79(+1.59%) |
May 16, 2011 | 48.89 | 49.73 | 48.71 | 49.64 | 25,473 | +0.54(+1.09%) |
May 13, 2011 | 48.65 | 49.19 | 48.65 | 49.11 | 24,023 | +0.61(+1.26%) |
May 12, 2011 | 48.94 | 49.00 | 48.14 | 48.49 | 24,299 | -0.47(-0.95%) |
May 11, 2011 | 48.06 | 49.00 | 48.06 | 48.96 | 16,434 | +0.46(+0.95%) |
May 10, 2011 | 48.34 | 48.77 | 48.30 | 48.50 | 606,306 | -0.29(-0.59%) |
May 09, 2011 | 48.69 | 48.93 | 48.48 | 48.79 | 31,651 | -0.02(-0.03%) |
May 06, 2011 | 48.52 | 49.14 | 48.21 | 48.80 | 58,677 | -0.38(-0.76%) |
May 05, 2011 | 48.71 | 49.29 | 48.62 | 49.18 | 29,657 | +0.75(+1.56%) |
May 04, 2011 | 48.33 | 48.66 | 48.28 | 48.42 | 59,469 | +0.45(+0.93%) |
May 03, 2011 | 47.90 | 47.98 | 47.54 | 47.98 | 28,725 | +0.46(+0.97%) |
May 02, 2011 | 47.55 | 47.55 | 47.52 | 47.52 | 20,819 | +0.07(+0.15%) |
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%) |