Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.33 | 57.69 | 57.07 | 57.65 | 24,254 | +0.33(+0.57%) |
Jan 28, 2011 | 58.79 | 58.79 | 57.09 | 57.32 | 58,797 | -1.43(-2.44%) |
Jan 27, 2011 | 58.50 | 58.93 | 58.41 | 58.75 | 57,837 | +0.43(+0.73%) |
Jan 26, 2011 | 58.16 | 58.51 | 57.98 | 58.32 | 70,656 | +0.34(+0.58%) |
Jan 25, 2011 | 57.76 | 58.03 | 57.54 | 57.99 | 24,691 | +0.08(+0.14%) |
Jan 24, 2011 | 57.26 | 57.91 | 57.09 | 57.91 | 24,830 | +0.78(+1.37%) |
Jan 21, 2011 | 57.90 | 57.90 | 57.12 | 57.12 | 24,475 | -0.40(-0.69%) |
Jan 20, 2011 | 57.66 | 57.72 | 56.96 | 57.52 | 76,947 | -0.50(-0.87%) |
Jan 19, 2011 | 58.58 | 58.61 | 57.83 | 58.03 | 53,746 | -0.57(-0.97%) |
Jan 18, 2011 | 58.04 | 58.62 | 57.95 | 58.60 | 65,100 | +0.28(+0.47%) |
Jan 14, 2011 | 57.82 | 58.32 | 57.73 | 58.32 | 25,854 | +0.55(+0.95%) |
Jan 13, 2011 | 57.78 | 57.92 | 57.62 | 57.77 | 28,595 | -0.04(-0.06%) |
Jan 12, 2011 | 57.59 | 57.81 | 57.45 | 57.81 | 37,791 | +0.50(+0.88%) |
Jan 11, 2011 | 57.38 | 57.41 | 57.09 | 57.30 | 27,148 | +0.15(+0.26%) |
Jan 10, 2011 | 56.87 | 57.26 | 56.71 | 57.15 | 61,950 | +0.15(+0.26%) |
Jan 07, 2011 | 57.21 | 57.28 | 56.46 | 57.01 | 37,709 | -0.18(-0.32%) |
Jan 06, 2011 | 56.86 | 57.21 | 56.71 | 57.19 | 56,606 | +0.49(+0.86%) |
Jan 05, 2011 | 56.15 | 56.72 | 56.15 | 56.70 | 58,096 | +0.42(+0.75%) |
Jan 04, 2011 | 56.38 | 56.46 | 55.90 | 56.28 | 160,439 | +0.04(+0.07%) |
Jan 03, 2011 | 55.97 | 56.54 | 55.86 | 56.25 | 44,008 | +0.76(+1.37%) |
Dec 31, 2010 | 55.60 | 55.70 | 55.36 | 55.48 | 21,959 | -0.25(-0.44%) |
Dec 30, 2010 | 55.78 | 55.81 | 55.70 | 55.73 | 11,415 | -0.08(-0.15%) |
Dec 29, 2010 | 55.86 | 55.96 | 55.75 | 55.81 | 83,609 | +0.09(+0.16%) |
Dec 28, 2010 | 55.85 | 55.88 | 55.63 | 55.72 | 108,015 | -0.06(-0.12%) |
Dec 27, 2010 | 55.57 | 55.88 | 55.35 | 55.79 | 10,713 | +0.11(+0.20%) |
Dec 23, 2010 | 55.75 | 55.80 | 55.61 | 55.68 | 26,735 | -0.11(-0.20%) |
Dec 22, 2010 | 55.85 | 55.90 | 55.72 | 55.79 | 78,337 | -0.06(-0.10%) |
Dec 21, 2010 | 55.70 | 55.88 | 55.67 | 55.84 | 49,954 | +0.36(+0.65%) |
Dec 20, 2010 | 55.64 | 55.67 | 55.22 | 55.48 | 62,797 | -0.04(-0.08%) |
Dec 17, 2010 | 55.45 | 55.67 | 55.41 | 55.53 | 43,307 | +0.16(+0.30%) |
Dec 16, 2010 | 55.13 | 55.52 | 55.07 | 55.36 | 37,176 | +0.27(+0.50%) |
Dec 15, 2010 | 55.24 | 55.61 | 55.00 | 55.09 | 37,033 | -0.27(-0.50%) |
Dec 14, 2010 | 55.48 | 55.65 | 55.24 | 55.36 | 66,545 | -0.05(-0.10%) |
Dec 13, 2010 | 55.95 | 55.95 | 55.42 | 55.42 | 30,874 | -0.26(-0.46%) |
Dec 10, 2010 | 55.54 | 55.75 | 55.41 | 55.67 | 99,973 | +0.29(+0.53%) |
Dec 09, 2010 | 55.69 | 55.69 | 55.30 | 55.38 | 41,536 | +0.02(+0.03%) |
Dec 08, 2010 | 55.10 | 55.36 | 54.89 | 55.36 | 14,570 | +0.41(+0.75%) |
Dec 07, 2010 | 55.58 | 55.58 | 54.94 | 54.95 | 422,332 | +0.01(+0.02%) |
Dec 06, 2010 | 54.92 | 55.06 | 54.85 | 54.94 | 99,537 | +0.04(+0.07%) |
Dec 03, 2010 | 54.44 | 54.95 | 54.44 | 54.91 | 21,138 | +0.25(+0.45%) |
Dec 02, 2010 | 54.10 | 54.72 | 54.10 | 54.66 | 13,859 | +0.64(+1.19%) |
Dec 01, 2010 | 53.68 | 54.26 | 53.68 | 54.02 | 9,339 | +1.12(+2.11%) |
Nov 30, 2010 | 53.03 | 53.16 | 52.78 | 52.90 | 24,668 | -0.64(-1.20%) |
Nov 29, 2010 | 53.48 | 53.69 | 53.01 | 53.54 | 72,331 | -0.25(-0.46%) |
Nov 26, 2010 | 53.58 | 54.01 | 53.58 | 53.79 | 64,902 | -0.28(-0.53%) |
Nov 24, 2010 | 53.49 | 54.07 | 54.07 | 54.07 | 24,149 | +1.03(+1.95%) |
Nov 23, 2010 | 53.40 | 53.40 | 52.75 | 53.04 | 30,975 | -0.78(-1.45%) |
Nov 22, 2010 | 53.24 | 53.83 | 53.15 | 53.82 | 33,628 | +0.42(+0.79%) |
Nov 19, 2010 | 53.17 | 53.45 | 53.08 | 53.39 | 26,995 | +0.18(+0.34%) |
Nov 18, 2010 | 52.76 | 53.44 | 52.76 | 53.21 | 19,817 | +0.97(+1.86%) |
Nov 17, 2010 | 52.32 | 52.61 | 52.20 | 52.24 | 33,771 | -0.02(-0.04%) |
Nov 16, 2010 | 52.79 | 52.94 | 52.08 | 52.26 | 133,758 | -0.90(-1.69%) |
Nov 15, 2010 | 53.66 | 53.66 | 53.15 | 53.16 | 70,099 | -0.30(-0.57%) |
Nov 12, 2010 | 53.85 | 54.25 | 53.11 | 53.46 | 15,103 | -0.67(-1.23%) |
Nov 11, 2010 | 53.75 | 54.21 | 53.42 | 54.13 | 40,407 | -0.92(-1.66%) |
Nov 10, 2010 | 54.81 | 55.09 | 54.47 | 55.04 | 35,059 | +0.20(+0.37%) |
Nov 09, 2010 | 55.18 | 55.44 | 54.65 | 54.84 | 87,784 | -0.17(-0.32%) |
Nov 08, 2010 | 54.89 | 55.16 | 54.85 | 55.02 | 20,345 | +0.06(+0.12%) |
Nov 05, 2010 | 54.95 | 55.00 | 54.75 | 54.95 | 75,257 | +0.08(+0.15%) |
Nov 04, 2010 | 54.71 | 54.99 | 54.61 | 54.87 | 34,848 | +0.81(+1.51%) |
Nov 03, 2010 | 53.73 | 54.07 | 53.54 | 54.05 | 36,088 | +0.34(+0.63%) |
Nov 02, 2010 | 53.58 | 53.83 | 53.58 | 53.72 | 43,568 | +0.46(+0.86%) |
Nov 01, 2010 | 53.34 | 53.71 | 53.00 | 53.26 | 32,140 | +0.08(+0.15%) |
Oct 29, 2010 | 53.10 | 53.43 | 53.10 | 53.17 | 49,755 | +0.12(+0.22%) |
Oct 28, 2010 | 53.24 | 53.24 | 52.67 | 53.06 | 27,063 | +0.00(+0.00%) |
Oct 27, 2010 | 52.50 | 53.09 | 52.47 | 53.06 | 29,612 | +0.36(+0.68%) |
Oct 25, 2010 | 52.58 | 53.01 | 52.58 | 52.70 | 34,183 | +0.27(+0.51%) |
Oct 22, 2010 | 52.09 | 52.46 | 52.06 | 52.43 | 45,016 | +0.41(+0.80%) |
Oct 21, 2010 | 52.32 | 52.40 | 51.58 | 52.02 | 192,939 | +0.09(+0.17%) |
Oct 20, 2010 | 51.64 | 52.20 | 51.55 | 51.93 | 25,942 | +0.41(+0.80%) |
Oct 19, 2010 | 51.50 | 51.98 | 51.16 | 51.52 | 35,062 | -0.82(-1.56%) |
Oct 18, 2010 | 52.30 | 52.44 | 52.12 | 52.33 | 22,408 | +0.05(+0.11%) |
Oct 15, 2010 | 51.97 | 52.29 | 51.55 | 52.28 | 31,847 | +0.89(+1.73%) |
Oct 14, 2010 | 51.54 | 51.64 | 51.13 | 51.39 | 20,458 | -0.04(-0.07%) |
Oct 13, 2010 | 51.27 | 51.63 | 51.14 | 51.43 | 39,001 | +0.49(+0.97%) |
Oct 12, 2010 | 50.46 | 51.04 | 50.23 | 50.93 | 16,585 | +0.37(+0.72%) |
Oct 11, 2010 | 50.56 | 50.83 | 50.44 | 50.57 | 144,879 | +0.01(+0.02%) |
Oct 08, 2010 | 50.56 | 50.66 | 49.89 | 50.56 | 50,325 | +0.33(+0.66%) |
Oct 07, 2010 | 50.35 | 50.35 | 49.84 | 50.23 | 68,378 | +0.17(+0.35%) |
Oct 06, 2010 | 50.44 | 50.61 | 49.71 | 50.05 | 15,212 | -0.49(-0.98%) |
Oct 05, 2010 | 49.89 | 50.64 | 49.89 | 50.55 | 19,228 | +1.14(+2.30%) |
Oct 04, 2010 | 49.86 | 49.90 | 49.16 | 49.41 | 21,284 | -0.57(-1.15%) |
Oct 01, 2010 | 49.99 | 50.47 | 49.85 | 49.99 | 37,218 | -0.12(-0.24%) |
Sep 30, 2010 | 50.56 | 50.69 | 49.76 | 50.11 | 114,214 | -0.18(-0.36%) |
Sep 29, 2010 | 50.13 | 50.45 | 50.12 | 50.29 | 25,334 | +0.02(+0.04%) |
Sep 28, 2010 | 50.31 | 50.39 | 49.45 | 50.27 | 65,182 | +0.08(+0.16%) |
Sep 27, 2010 | 50.36 | 50.56 | 50.13 | 50.19 | 23,384 | -0.05(-0.11%) |
Sep 24, 2010 | 49.66 | 50.26 | 49.66 | 50.24 | 36,331 | +1.11(+2.25%) |
Sep 23, 2010 | 48.79 | 49.63 | 48.78 | 49.14 | 146,152 | +0.03(+0.06%) |
Sep 22, 2010 | 49.23 | 49.40 | 48.83 | 49.11 | 60,615 | -0.27(-0.56%) |
Sep 21, 2010 | 49.54 | 49.80 | 49.28 | 49.38 | 63,192 | -0.13(-0.26%) |
Sep 20, 2010 | 48.90 | 49.58 | 48.90 | 49.51 | 29,039 | +0.75(+1.54%) |
Sep 17, 2010 | 48.76 | 48.96 | 48.58 | 48.76 | 15,441 | +0.49(+1.01%) |
Sep 15, 2010 | 48.05 | 48.35 | 47.88 | 48.28 | 11,041 | +0.24(+0.50%) |
Sep 14, 2010 | 47.66 | 48.41 | 47.66 | 48.04 | 21,967 | +0.27(+0.58%) |
Sep 13, 2010 | 47.20 | 47.86 | 47.20 | 47.76 | 17,437 | +1.02(+2.17%) |
Sep 10, 2010 | 46.87 | 46.87 | 46.46 | 46.75 | 16,160 | -0.01(-0.02%) |
Sep 09, 2010 | 47.17 | 47.17 | 46.70 | 46.76 | 49,241 | +0.10(+0.22%) |
Sep 08, 2010 | 46.55 | 46.80 | 46.47 | 46.66 | 21,051 | +0.21(+0.45%) |
Sep 07, 2010 | 46.71 | 46.90 | 46.44 | 46.44 | 18,068 | -0.51(-1.09%) |
Sep 03, 2010 | 46.68 | 46.96 | 46.52 | 46.96 | 19,698 | +0.78(+1.69%) |
Sep 02, 2010 | 45.72 | 46.18 | 45.68 | 46.18 | 9,578 | +0.47(+1.02%) |
Sep 01, 2010 | 45.08 | 45.84 | 45.03 | 45.71 | 48,562 | +1.33(+2.99%) |
Aug 31, 2010 | 44.56 | 44.85 | 44.19 | 44.38 | 49,868 | -0.33(-0.74%) |
Aug 30, 2010 | 45.13 | 45.39 | 44.71 | 44.71 | 17,997 | -0.60(-1.31%) |
Aug 27, 2010 | 45.31 | 45.35 | 44.18 | 45.31 | 91,632 | +0.54(+1.21%) |
Aug 26, 2010 | 45.42 | 45.49 | 44.68 | 44.77 | 98,362 | -0.47(-1.03%) |
Aug 25, 2010 | 44.64 | 45.35 | 44.48 | 45.24 | 114,330 | +0.32(+0.71%) |
Aug 24, 2010 | 45.18 | 45.39 | 44.79 | 44.92 | 51,830 | -0.76(-1.66%) |
Aug 23, 2010 | 46.36 | 46.44 | 45.68 | 45.68 | 125,446 | -0.45(-0.97%) |
Aug 20, 2010 | 46.02 | 46.26 | 45.82 | 46.12 | 212,265 | +0.00(+0.00%) |
Aug 19, 2010 | 46.54 | 46.68 | 45.93 | 46.12 | 30,936 | -0.59(-1.25%) |
Aug 18, 2010 | 46.43 | 46.98 | 46.31 | 46.71 | 24,324 | +0.23(+0.49%) |
Aug 17, 2010 | 46.31 | 46.85 | 46.23 | 46.48 | 47,906 | +0.56(+1.21%) |
Aug 16, 2010 | 45.49 | 46.16 | 45.41 | 45.92 | 25,649 | +0.14(+0.30%) |
Aug 13, 2010 | 45.79 | 46.17 | 45.78 | 45.79 | 25,765 | -0.24(-0.52%) |
Aug 12, 2010 | 45.87 | 46.21 | 45.58 | 46.02 | 55,220 | -0.85(-1.82%) |
Aug 11, 2010 | 47.43 | 47.43 | 46.70 | 46.87 | 106,923 | -1.31(-2.72%) |
Aug 10, 2010 | 48.33 | 48.44 | 47.84 | 48.18 | 372,857 | -0.60(-1.22%) |
Aug 09, 2010 | 48.60 | 48.83 | 48.42 | 48.78 | 69,687 | +0.28(+0.59%) |
Aug 06, 2010 | 48.50 | 48.59 | 47.85 | 48.50 | 28,963 | -0.05(-0.11%) |
Aug 05, 2010 | 48.54 | 48.65 | 48.37 | 48.55 | 26,267 | -0.21(-0.43%) |
Aug 04, 2010 | 48.48 | 48.83 | 48.25 | 48.76 | 82,592 | +0.44(+0.91%) |
Aug 03, 2010 | 48.44 | 48.50 | 48.17 | 48.32 | 17,262 | -0.21(-0.43%) |
Aug 02, 2010 | 48.11 | 48.71 | 48.03 | 48.53 | 27,483 | +0.92(+1.94%) |
Jul 30, 2010 | 47.61 | 47.85 | 47.07 | 47.61 | 39,897 | -0.16(-0.33%) |
Jul 29, 2010 | 48.39 | 48.47 | 47.37 | 47.76 | 90,220 | -0.44(-0.91%) |
Jul 28, 2010 | 48.54 | 48.73 | 48.08 | 48.20 | 22,793 | -0.44(-0.90%) |
Jul 27, 2010 | 48.86 | 48.98 | 48.51 | 48.64 | 56,610 | -0.06(-0.13%) |
Jul 26, 2010 | 48.38 | 48.73 | 48.16 | 48.71 | 57,797 | +0.34(+0.70%) |
Jul 23, 2010 | 47.84 | 48.37 | 47.73 | 48.37 | 58,564 | +0.32(+0.67%) |
Jul 22, 2010 | 47.33 | 48.17 | 47.33 | 48.05 | 96,691 | +1.35(+2.88%) |
Jul 21, 2010 | 47.79 | 47.79 | 46.62 | 46.70 | 35,857 | -0.75(-1.58%) |
Jul 20, 2010 | 46.22 | 47.45 | 45.97 | 47.45 | 97,048 | +0.32(+0.68%) |
Jul 19, 2010 | 46.78 | 47.22 | 46.55 | 47.13 | 45,810 | +0.60(+1.28%) |
Jul 16, 2010 | 46.54 | 47.74 | 46.54 | 46.54 | 324,026 | -1.51(-3.14%) |
Jul 15, 2010 | 47.93 | 48.10 | 47.26 | 48.05 | 47,922 | +0.04(+0.08%) |
Jul 14, 2010 | 47.79 | 48.26 | 47.71 | 48.01 | 37,797 | +0.44(+0.92%) |
Jul 13, 2010 | 47.22 | 47.76 | 46.97 | 47.57 | 86,663 | +0.78(+1.66%) |
Jul 12, 2010 | 46.42 | 46.98 | 46.42 | 46.79 | 55,728 | +0.29(+0.63%) |
Jul 09, 2010 | 46.50 | 46.50 | 46.14 | 46.50 | 286,304 | +0.38(+0.81%) |
Jul 08, 2010 | 46.27 | 46.35 | 45.64 | 46.12 | 35,900 | +0.20(+0.44%) |
Jul 07, 2010 | 44.32 | 45.92 | 44.32 | 45.92 | 44,885 | +1.68(+3.81%) |
Jul 06, 2010 | 44.63 | 44.98 | 43.94 | 44.24 | 31,534 | +0.27(+0.60%) |
Jul 02, 2010 | 43.97 | 44.29 | 43.68 | 43.97 | 60,354 | -0.14(-0.31%) |
Jul 01, 2010 | 44.27 | 44.57 | 43.45 | 44.11 | 168,923 | -0.16(-0.37%) |
Jun 30, 2010 | 44.89 | 45.22 | 44.17 | 44.27 | 74,363 | -0.70(-1.55%) |
Jun 29, 2010 | 46.06 | 46.06 | 44.67 | 44.97 | 105,365 | -1.80(-3.86%) |
Jun 25, 2010 | 46.77 | 47.16 | 46.43 | 46.77 | 70,922 | -0.09(-0.20%) |
Jun 24, 2010 | 47.49 | 47.49 | 46.70 | 46.87 | 27,770 | -0.86(-1.80%) |
Jun 23, 2010 | 47.97 | 48.20 | 47.38 | 47.73 | 121,786 | -0.18(-0.38%) |
Jun 22, 2010 | 48.52 | 48.90 | 47.89 | 47.91 | 108,787 | -0.51(-1.06%) |
Jun 21, 2010 | 49.43 | 49.45 | 48.21 | 48.42 | 142,875 | -0.43(-0.87%) |
Jun 18, 2010 | 48.85 | 49.16 | 48.72 | 48.85 | 32,955 | -0.03(-0.06%) |
Jun 17, 2010 | 48.94 | 48.95 | 48.39 | 48.88 | 29,077 | +0.19(+0.39%) |
Jun 16, 2010 | 48.32 | 48.86 | 48.24 | 48.68 | 56,471 | +0.13(+0.26%) |
Jun 15, 2010 | 47.53 | 48.58 | 47.52 | 48.56 | 54,974 | +1.28(+2.71%) |
Jun 14, 2010 | 47.64 | 47.98 | 47.20 | 47.28 | 81,554 | +0.02(+0.04%) |
Jun 11, 2010 | 46.31 | 47.29 | 46.31 | 47.26 | 99,319 | +0.45(+0.96%) |
Jun 10, 2010 | 46.22 | 46.83 | 46.14 | 46.81 | 33,264 | +1.30(+2.85%) |
Jun 09, 2010 | 46.16 | 46.67 | 45.44 | 45.51 | 38,774 | -0.37(-0.80%) |
Jun 08, 2010 | 45.90 | 46.04 | 45.24 | 45.88 | 45,718 | -0.05(-0.12%) |
Jun 07, 2010 | 46.94 | 47.10 | 45.82 | 45.93 | 30,653 | -0.93(-1.99%) |
Jun 04, 2010 | 46.86 | 48.03 | 46.72 | 46.86 | 29,456 | -1.61(-3.32%) |
Jun 03, 2010 | 47.98 | 48.52 | 47.86 | 48.47 | 24,242 | +0.78(+1.63%) |
Jun 02, 2010 | 47.13 | 47.71 | 46.86 | 47.69 | 15,300 | +0.85(+1.81%) |
Jun 01, 2010 | 47.14 | 47.90 | 46.77 | 46.85 | 61,608 | -0.53(-1.12%) |
May 28, 2010 | 47.38 | 47.96 | 47.08 | 47.38 | 168,816 | -0.41(-0.86%) |
May 27, 2010 | 47.18 | 47.79 | 47.15 | 47.79 | 37,649 | +1.55(+3.36%) |
May 26, 2010 | 46.95 | 47.57 | 46.13 | 46.23 | 198,276 | -0.31(-0.67%) |
May 25, 2010 | 45.48 | 46.62 | 45.10 | 46.54 | 90,241 | -0.06(-0.14%) |
May 24, 2010 | 47.00 | 47.32 | 46.61 | 46.61 | 145,674 | -0.31(-0.66%) |
May 21, 2010 | 45.62 | 47.22 | 45.42 | 46.92 | 110,798 | +0.44(+0.94%) |
May 20, 2010 | 46.45 | 47.35 | 46.33 | 46.48 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.35 | 48.71 | 47.65 | 48.24 | 210,102 | -0.17(-0.36%) |
May 18, 2010 | 49.69 | 49.69 | 48.29 | 48.42 | 229,966 | -0.80(-1.63%) |
May 17, 2010 | 49.28 | 49.36 | 48.26 | 49.22 | 54,737 | -0.03(-0.06%) |
May 14, 2010 | 49.25 | 49.79 | 48.56 | 49.25 | 58,158 | -1.01(-2.00%) |
May 13, 2010 | 50.69 | 51.20 | 50.10 | 50.26 | 194,308 | -0.61(-1.20%) |
May 12, 2010 | 49.89 | 50.92 | 49.89 | 50.87 | 58,346 | +1.22(+2.47%) |
May 11, 2010 | 50.21 | 50.47 | 49.64 | 49.64 | 193,133 | -0.28(-0.57%) |
May 10, 2010 | 49.67 | 49.94 | 49.53 | 49.93 | 66,013 | +2.37(+4.98%) |
May 07, 2010 | 48.25 | 48.86 | 46.50 | 47.56 | 250,852 | -1.22(-2.51%) |
May 06, 2010 | 50.07 | 50.50 | 0.0001 | 48.78 | 227,166 | -1.54(-3.05%) |
May 05, 2010 | 50.42 | 50.72 | 50.01 | 50.32 | 180,010 | -0.29(-0.58%) |
May 04, 2010 | 51.63 | 51.63 | 50.33 | 50.61 | 80,029 | -1.60(-3.06%) |
May 03, 2010 | 51.70 | 52.44 | 51.70 | 52.21 | 37,330 | +0.71(+1.38%) |
Apr 30, 2010 | 52.77 | 52.77 | 51.50 | 51.50 | 51,132 | -1.22(-2.32%) |
Apr 29, 2010 | 52.43 | 52.78 | 52.30 | 52.72 | 164,075 | +0.51(+0.98%) |
Apr 28, 2010 | 52.48 | 52.48 | 51.80 | 52.21 | 77,250 | +0.05(+0.09%) |
Apr 27, 2010 | 53.00 | 53.29 | 52.03 | 52.17 | 701,860 | -1.09(-2.04%) |
Apr 26, 2010 | 53.32 | 53.47 | 53.18 | 53.25 | 121,159 | +0.00(+0.00%) |
Apr 23, 2010 | 53.07 | 53.33 | 52.86 | 53.25 | 84,209 | +0.11(+0.21%) |
Apr 22, 2010 | 52.42 | 53.14 | 52.04 | 53.14 | 35,890 | +0.25(+0.47%) |
Apr 21, 2010 | 53.02 | 53.15 | 52.64 | 52.89 | 46,544 | +0.11(+0.21%) |
Apr 20, 2010 | 52.70 | 52.84 | 52.34 | 52.78 | 36,865 | +0.40(+0.77%) |
Apr 19, 2010 | 52.24 | 52.56 | 51.75 | 52.38 | 90,941 | -0.10(-0.19%) |
Apr 16, 2010 | 53.01 | 53.13 | 52.16 | 52.48 | 85,509 | -0.73(-1.37%) |
Apr 15, 2010 | 52.90 | 53.25 | 52.90 | 53.21 | 54,460 | +0.25(+0.47%) |
Apr 14, 2010 | 52.39 | 52.98 | 52.38 | 52.96 | 56,624 | +0.95(+1.82%) |
Apr 13, 2010 | 51.77 | 52.08 | 51.66 | 52.01 | 263,926 | +0.15(+0.29%) |
Apr 12, 2010 | 51.64 | 51.97 | 51.64 | 51.86 | 95,051 | +0.22(+0.42%) |
Apr 09, 2010 | 51.32 | 51.64 | 51.21 | 51.64 | 11,202 | +0.38(+0.75%) |
Apr 08, 2010 | 51.07 | 51.32 | 50.76 | 51.26 | 520,665 | +0.08(+0.16%) |
Apr 07, 2010 | 51.32 | 51.48 | 51.09 | 51.18 | 27,172 | -0.17(-0.33%) |
Apr 06, 2010 | 51.04 | 51.50 | 50.97 | 51.35 | 58,850 | +0.08(+0.16%) |
Apr 05, 2010 | 50.78 | 51.27 | 50.68 | 51.27 | 50,790 | +0.64(+1.26%) |
Apr 01, 2010 | 50.86 | 50.63 | 50.63 | 50.63 | 31,404 | -0.08(-0.16%) |
Mar 31, 2010 | 50.78 | 51.00 | 50.63 | 50.71 | 74,430 | -0.28(-0.56%) |
Mar 30, 2010 | 50.82 | 51.03 | 50.62 | 51.00 | 27,357 | +0.29(+0.58%) |
Mar 29, 2010 | 50.90 | 51.02 | 50.67 | 50.70 | 89,575 | +0.05(+0.11%) |
Mar 26, 2010 | 50.93 | 51.00 | 50.47 | 50.65 | 65,811 | -0.12(-0.23%) |
Mar 25, 2010 | 51.07 | 51.46 | 50.77 | 50.77 | 96,976 | +0.16(+0.31%) |
Mar 24, 2010 | 50.83 | 50.83 | 50.57 | 50.61 | 16,303 | -0.33(-0.65%) |
Mar 23, 2010 | 50.64 | 51.00 | 50.50 | 50.94 | 31,401 | +0.44(+0.87%) |
Mar 22, 2010 | 49.87 | 50.66 | 49.76 | 50.50 | 121,976 | +0.53(+1.06%) |
Mar 19, 2010 | 50.65 | 50.65 | 49.90 | 49.97 | 32,731 | -0.58(-1.15%) |
Mar 18, 2010 | 50.49 | 50.60 | 50.37 | 50.56 | 104,498 | +0.09(+0.18%) |
Mar 17, 2010 | 50.36 | 50.77 | 50.36 | 50.47 | 152,271 | +0.21(+0.42%) |
Mar 16, 2010 | 50.06 | 50.31 | 49.90 | 50.26 | 77,729 | +0.39(+0.78%) |
Mar 15, 2010 | 49.60 | 49.90 | 49.60 | 49.87 | 54,474 | -0.18(-0.36%) |
Mar 12, 2010 | 50.20 | 50.20 | 49.90 | 50.04 | 24,283 | +0.00(+0.00%) |
Mar 11, 2010 | 49.72 | 50.04 | 49.64 | 50.04 | 63,122 | +0.28(+0.57%) |
Mar 10, 2010 | 49.48 | 49.92 | 49.48 | 49.76 | 49,048 | +0.32(+0.65%) |
Mar 09, 2010 | 49.16 | 49.74 | 49.16 | 49.44 | 44,171 | +0.16(+0.32%) |
Mar 08, 2010 | 49.09 | 49.36 | 49.09 | 49.29 | 34,687 | +0.23(+0.47%) |
Mar 05, 2010 | 48.69 | 49.14 | 48.66 | 49.06 | 404,653 | +0.65(+1.34%) |
Mar 04, 2010 | 48.30 | 48.44 | 47.97 | 48.41 | 42,132 | +0.22(+0.46%) |
Mar 03, 2010 | 48.22 | 48.45 | 48.09 | 48.19 | 15,898 | +0.04(+0.08%) |
Mar 02, 2010 | 48.35 | 48.50 | 48.06 | 48.15 | 35,487 | +0.02(+0.04%) |
Mar 01, 2010 | 47.63 | 48.17 | 47.53 | 48.13 | 47,583 | +0.74(+1.56%) |
Feb 26, 2010 | 47.39 | 47.51 | 47.15 | 47.39 | 33,806 | +0.00(+0.00%) |
Feb 25, 2010 | 46.90 | 47.40 | 46.53 | 47.39 | 26,367 | -0.07(-0.15%) |
Feb 24, 2010 | 47.21 | 47.60 | 47.21 | 47.47 | 327,968 | +0.48(+1.01%) |
Feb 23, 2010 | 47.53 | 47.56 | 46.80 | 46.99 | 32,514 | -0.65(-1.36%) |
Feb 22, 2010 | 48.01 | 48.01 | 47.52 | 47.64 | 54,041 | -0.15(-0.31%) |
Feb 19, 2010 | 47.65 | 47.95 | 47.51 | 47.79 | 107,907 | -0.03(-0.06%) |
Feb 18, 2010 | 47.40 | 47.89 | 47.28 | 47.81 | 70,675 | +0.42(+0.89%) |
Feb 17, 2010 | 47.45 | 47.45 | 47.16 | 47.39 | 38,910 | +0.16(+0.35%) |
Feb 16, 2010 | 46.93 | 47.23 | 46.81 | 47.23 | 39,062 | +0.69(+1.49%) |
Feb 12, 2010 | 46.13 | 46.54 | 46.54 | 46.54 | 99,026 | +0.10(+0.22%) |
Feb 11, 2010 | 45.75 | 46.53 | 45.55 | 46.44 | 87,546 | +0.59(+1.30%) |
Feb 10, 2010 | 45.95 | 46.09 | 45.56 | 45.84 | 114,854 | -0.12(-0.26%) |
Feb 09, 2010 | 46.09 | 46.30 | 45.60 | 45.96 | 148,140 | +0.46(+1.00%) |
Feb 08, 2010 | 45.79 | 46.04 | 45.50 | 45.50 | 64,408 | -0.23(-0.50%) |
Feb 05, 2010 | 45.34 | 45.73 | 44.87 | 45.73 | 74,851 | +0.46(+1.03%) |
Feb 04, 2010 | 46.23 | 46.43 | 45.25 | 45.27 | 78,623 | -1.32(-2.84%) |
Feb 03, 2010 | 46.20 | 46.70 | 46.13 | 46.59 | 36,424 | +0.16(+0.33%) |
Feb 02, 2010 | 46.18 | 46.52 | 45.89 | 46.44 | 46,313 | +0.37(+0.79%) |