Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 40.73 | 41.28 | 39.90 | 39.94 | 1,228,705 | -0.57(-1.40%) |
Feb 25, 2011 | 40.56 | 40.68 | 40.09 | 40.51 | 725,794 | +0.13(+0.33%) |
Feb 24, 2011 | 40.27 | 40.58 | 39.82 | 40.38 | 1,229,985 | -0.01(-0.02%) |
Feb 23, 2011 | 40.44 | 40.75 | 40.23 | 40.39 | 2,679,508 | -0.19(-0.47%) |
Feb 22, 2011 | 40.80 | 40.99 | 39.96 | 40.58 | 1,725,441 | -0.44(-1.08%) |
Feb 18, 2011 | 40.87 | 41.06 | 40.64 | 41.02 | 1,411,757 | +0.35(+0.85%) |
Feb 17, 2011 | 40.48 | 41.23 | 40.23 | 40.67 | 1,548,445 | +0.16(+0.39%) |
Feb 16, 2011 | 40.77 | 40.79 | 39.94 | 40.51 | 1,340,148 | -0.16(-0.39%) |
Feb 15, 2011 | 41.34 | 41.34 | 40.37 | 40.67 | 1,495,883 | -0.97(-2.33%) |
Feb 14, 2011 | 42.57 | 42.69 | 41.39 | 41.64 | 1,042,962 | -0.85(-2.01%) |
Feb 11, 2011 | 42.24 | 42.57 | 42.13 | 42.50 | 898,122 | +0.05(+0.11%) |
Feb 10, 2011 | 42.81 | 42.85 | 42.20 | 42.45 | 1,314,219 | -0.61(-1.41%) |
Feb 09, 2011 | 43.29 | 43.40 | 42.57 | 43.06 | 1,336,513 | -0.33(-0.76%) |
Feb 08, 2011 | 43.40 | 43.86 | 43.17 | 43.39 | 992,433 | -0.15(-0.34%) |
Feb 07, 2011 | 44.79 | 45.32 | 43.37 | 43.54 | 2,065,977 | -1.14(-2.55%) |
Feb 04, 2011 | 45.19 | 45.50 | 42.73 | 44.68 | 4,842,402 | -3.95(-8.12%) |
Feb 03, 2011 | 47.59 | 48.72 | 47.23 | 48.62 | 1,122,493 | +1.03(+2.16%) |
Feb 02, 2011 | 47.50 | 48.46 | 47.42 | 47.60 | 663,345 | -0.01(-0.02%) |
Feb 01, 2011 | 47.56 | 47.72 | 46.12 | 47.61 | 1,378,878 | +0.45(+0.95%) |
Jan 31, 2011 | 48.06 | 48.06 | 47.10 | 47.16 | 1,005,307 | -0.63(-1.32%) |
Jan 28, 2011 | 49.12 | 49.12 | 47.53 | 47.79 | 1,348,596 | -1.07(-2.18%) |
Jan 27, 2011 | 49.45 | 49.45 | 48.55 | 48.85 | 890,525 | -0.19(-0.39%) |
Jan 26, 2011 | 47.49 | 49.30 | 47.49 | 49.04 | 925,461 | +1.66(+3.50%) |
Jan 25, 2011 | 47.43 | 47.83 | 47.35 | 47.38 | 880,308 | -0.06(-0.12%) |
Jan 24, 2011 | 47.85 | 47.89 | 47.14 | 47.44 | 932,635 | -0.18(-0.38%) |
Jan 21, 2011 | 47.75 | 48.81 | 47.54 | 47.62 | 553,849 | +0.08(+0.17%) |
Jan 20, 2011 | 48.22 | 48.38 | 47.31 | 47.54 | 643,958 | -1.16(-2.38%) |
Jan 19, 2011 | 47.87 | 49.25 | 47.87 | 48.70 | 1,243,839 | +0.77(+1.60%) |
Jan 18, 2011 | 48.20 | 48.20 | 46.75 | 47.94 | 1,790,663 | -0.65(-1.33%) |
Jan 14, 2011 | 49.60 | 49.78 | 48.40 | 48.59 | 1,417,586 | -1.18(-2.37%) |
Jan 13, 2011 | 51.93 | 52.03 | 49.60 | 49.76 | 1,595,574 | -2.24(-4.30%) |
Jan 12, 2011 | 52.83 | 52.94 | 51.68 | 52.00 | 303,241 | -0.62(-1.17%) |
Jan 11, 2011 | 52.95 | 53.23 | 52.47 | 52.61 | 226,735 | -0.23(-0.43%) |
Jan 10, 2011 | 53.20 | 53.32 | 52.42 | 52.84 | 341,263 | -0.58(-1.09%) |
Jan 07, 2011 | 53.40 | 53.73 | 52.95 | 53.43 | 241,238 | +0.15(+0.28%) |
Jan 06, 2011 | 53.32 | 53.84 | 53.24 | 53.28 | 523,716 | -0.07(-0.13%) |
Jan 05, 2011 | 53.32 | 54.09 | 53.29 | 53.35 | 480,614 | +0.01(+0.01%) |
Jan 04, 2011 | 53.66 | 53.71 | 53.30 | 53.34 | 743,674 | -0.09(-0.16%) |
Jan 03, 2011 | 53.10 | 54.41 | 52.95 | 53.43 | 599,113 | +0.74(+1.41%) |
Dec 31, 2010 | 52.65 | 52.92 | 51.98 | 52.68 | 225,853 | +0.03(+0.06%) |
Dec 30, 2010 | 52.68 | 52.90 | 52.46 | 52.65 | 153,004 | -0.22(-0.42%) |
Dec 29, 2010 | 53.16 | 53.32 | 52.76 | 52.87 | 140,011 | -0.36(-0.68%) |
Dec 28, 2010 | 52.75 | 53.29 | 52.50 | 53.24 | 233,217 | +0.49(+0.93%) |
Dec 27, 2010 | 52.55 | 52.90 | 52.20 | 52.75 | 223,380 | +0.23(+0.44%) |
Dec 23, 2010 | 52.24 | 52.75 | 52.24 | 52.52 | 527,308 | +0.08(+0.15%) |
Dec 22, 2010 | 52.76 | 52.84 | 52.32 | 52.44 | 285,480 | -0.32(-0.60%) |
Dec 21, 2010 | 53.16 | 53.27 | 52.50 | 52.76 | 266,104 | -0.05(-0.09%) |
Dec 20, 2010 | 53.43 | 53.44 | 52.32 | 52.80 | 300,649 | -0.71(-1.33%) |
Dec 17, 2010 | 52.57 | 53.53 | 52.57 | 53.51 | 434,478 | +0.93(+1.77%) |
Dec 16, 2010 | 52.49 | 52.58 | 51.71 | 52.58 | 425,385 | -0.05(-0.09%) |
Dec 15, 2010 | 52.99 | 53.17 | 52.51 | 52.63 | 398,069 | -0.48(-0.91%) |
Dec 14, 2010 | 53.31 | 53.50 | 52.81 | 53.11 | 482,629 | -0.32(-0.61%) |
Dec 13, 2010 | 53.66 | 54.06 | 53.32 | 53.44 | 443,999 | +0.24(+0.46%) |
Dec 10, 2010 | 53.40 | 53.47 | 53.02 | 53.19 | 472,725 | -0.43(-0.80%) |
Dec 09, 2010 | 52.34 | 53.65 | 52.27 | 53.62 | 545,496 | +1.48(+2.83%) |
Dec 08, 2010 | 52.54 | 52.81 | 51.74 | 52.14 | 382,555 | -0.34(-0.65%) |
Dec 07, 2010 | 53.01 | 53.32 | 52.18 | 52.48 | 589,107 | +0.00(+0.00%) |
Dec 06, 2010 | 51.99 | 52.77 | 51.75 | 52.48 | 500,487 | +0.40(+0.77%) |
Dec 03, 2010 | 51.44 | 52.23 | 51.28 | 52.08 | 439,925 | +0.50(+0.96%) |
Dec 02, 2010 | 51.84 | 51.96 | 51.29 | 51.58 | 537,040 | -0.39(-0.74%) |
Dec 01, 2010 | 50.50 | 52.03 | 50.50 | 51.97 | 774,096 | +1.94(+3.88%) |
Nov 30, 2010 | 49.94 | 50.39 | 49.30 | 50.03 | 934,080 | -0.58(-1.15%) |
Nov 29, 2010 | 51.22 | 51.22 | 49.79 | 50.61 | 457,898 | -0.93(-1.81%) |
Nov 26, 2010 | 51.48 | 51.81 | 51.30 | 51.54 | 107,525 | -0.35(-0.67%) |
Nov 24, 2010 | 51.07 | 51.89 | 51.89 | 51.89 | 363,493 | +1.12(+2.21%) |
Nov 23, 2010 | 51.18 | 51.33 | 50.39 | 50.77 | 560,895 | -0.95(-1.83%) |
Nov 22, 2010 | 51.01 | 51.87 | 50.90 | 51.71 | 543,243 | +0.41(+0.80%) |
Nov 19, 2010 | 50.80 | 51.51 | 50.41 | 51.30 | 506,272 | +0.49(+0.96%) |
Nov 18, 2010 | 50.89 | 51.31 | 50.77 | 50.81 | 451,255 | +0.31(+0.61%) |
Nov 17, 2010 | 50.42 | 50.68 | 50.15 | 50.50 | 615,583 | +0.07(+0.14%) |
Nov 16, 2010 | 50.58 | 50.95 | 49.89 | 50.43 | 714,068 | -0.66(-1.28%) |
Nov 15, 2010 | 51.76 | 51.76 | 50.88 | 51.09 | 752,782 | -0.67(-1.30%) |
Nov 12, 2010 | 51.43 | 52.26 | 51.37 | 51.76 | 628,150 | -0.13(-0.24%) |
Nov 11, 2010 | 52.23 | 52.57 | 51.65 | 51.89 | 1,020,402 | -1.21(-2.28%) |
Nov 10, 2010 | 52.92 | 53.20 | 52.13 | 53.10 | 1,028,341 | +0.09(+0.16%) |
Nov 09, 2010 | 53.66 | 54.45 | 52.71 | 53.01 | 915,153 | -1.89(-3.44%) |
Nov 08, 2010 | 54.90 | 55.05 | 54.04 | 54.90 | 907,263 | -0.01(-0.01%) |
Nov 05, 2010 | 51.29 | 54.93 | 51.07 | 54.90 | 1,873,196 | +2.89(+5.56%) |
Nov 04, 2010 | 52.01 | 53.30 | 51.56 | 52.01 | 1,258,977 | +0.52(+1.01%) |
Nov 03, 2010 | 50.38 | 51.57 | 50.03 | 51.49 | 869,642 | +1.12(+2.23%) |
Nov 02, 2010 | 49.94 | 50.47 | 49.65 | 50.37 | 534,112 | +0.66(+1.33%) |
Nov 01, 2010 | 48.81 | 49.84 | 48.81 | 49.71 | 649,154 | +0.99(+2.03%) |
Oct 29, 2010 | 48.30 | 49.90 | 48.29 | 48.72 | 1,381,338 | +0.34(+0.70%) |
Oct 28, 2010 | 49.23 | 49.52 | 47.51 | 48.38 | 689,479 | -0.47(-0.97%) |
Oct 27, 2010 | 48.50 | 49.31 | 48.17 | 48.85 | 586,365 | -0.58(-1.17%) |
Oct 25, 2010 | 49.75 | 49.90 | 49.38 | 49.43 | 737,013 | +0.02(+0.03%) |
Oct 22, 2010 | 48.52 | 49.52 | 48.36 | 49.41 | 438,685 | +0.95(+1.96%) |
Oct 21, 2010 | 48.02 | 48.81 | 48.02 | 48.47 | 463,138 | +0.60(+1.25%) |
Oct 20, 2010 | 47.69 | 48.00 | 47.50 | 47.87 | 427,047 | +0.36(+0.75%) |
Oct 19, 2010 | 47.68 | 48.12 | 47.10 | 47.51 | 485,825 | -0.84(-1.73%) |
Oct 18, 2010 | 48.41 | 48.82 | 48.32 | 48.35 | 453,893 | -0.06(-0.13%) |
Oct 15, 2010 | 48.43 | 48.78 | 47.80 | 48.41 | 618,519 | +0.42(+0.87%) |
Oct 14, 2010 | 49.50 | 49.97 | 47.87 | 47.99 | 1,033,163 | +0.40(+0.85%) |
Oct 13, 2010 | 46.92 | 47.80 | 46.77 | 47.59 | 781,939 | +1.05(+2.26%) |
Oct 12, 2010 | 45.54 | 46.67 | 45.23 | 46.54 | 573,502 | +1.11(+2.43%) |
Oct 11, 2010 | 45.86 | 45.86 | 45.21 | 45.43 | 735,649 | -0.46(-1.00%) |
Oct 08, 2010 | 45.89 | 46.14 | 44.94 | 45.89 | 457,022 | +0.24(+0.52%) |
Oct 07, 2010 | 46.21 | 46.38 | 45.59 | 45.65 | 250 | -0.09(-0.19%) |
Oct 06, 2010 | 47.39 | 47.56 | 45.38 | 45.74 | 944,152 | -1.59(-3.35%) |
Oct 05, 2010 | 46.43 | 47.54 | 46.14 | 47.33 | 2,009 | +1.70(+3.72%) |
Oct 04, 2010 | 45.40 | 45.67 | 44.78 | 45.63 | 725,894 | +0.23(+0.50%) |
Oct 01, 2010 | 45.40 | 45.66 | 44.88 | 45.40 | 889,170 | +0.53(+1.17%) |
Sep 30, 2010 | 44.87 | 46.99 | 44.79 | 44.88 | 2,216 | -1.62(-3.48%) |
Sep 29, 2010 | 47.46 | 47.63 | 46.26 | 46.49 | 1,502,151 | -1.15(-2.42%) |
Sep 28, 2010 | 46.37 | 47.94 | 45.60 | 47.65 | 876 | -1.26(-2.58%) |
Sep 27, 2010 | 49.09 | 49.49 | 48.42 | 48.91 | 575,202 | +0.14(+0.29%) |
Sep 24, 2010 | 48.10 | 49.41 | 48.10 | 48.77 | 786,011 | +1.21(+2.54%) |
Sep 23, 2010 | 47.34 | 48.18 | 47.01 | 47.56 | 1,220 | +0.00(+0.00%) |
Sep 22, 2010 | 48.48 | 49.72 | 47.04 | 47.56 | 1,638,531 | +0.10(+0.22%) |
Sep 21, 2010 | 47.44 | 48.26 | 46.09 | 47.46 | 849 | -0.13(-0.28%) |
Sep 20, 2010 | 44.38 | 47.78 | 44.20 | 47.59 | 1,587,450 | +3.40(+7.69%) |
Sep 17, 2010 | 44.19 | 44.38 | 43.89 | 44.19 | 660,093 | +1.00(+2.32%) |
Sep 15, 2010 | 42.99 | 43.44 | 42.78 | 43.19 | 313 | -0.47(-1.07%) |
Sep 14, 2010 | 43.57 | 43.89 | 43.05 | 43.66 | 684 | +0.09(+0.20%) |
Sep 13, 2010 | 43.34 | 43.78 | 43.14 | 43.57 | 578,839 | +0.82(+1.92%) |
Sep 10, 2010 | 43.20 | 43.33 | 42.54 | 42.75 | 500,452 | -0.28(-0.66%) |
Sep 09, 2010 | 44.88 | 44.88 | 42.29 | 43.03 | 2,250 | -1.23(-2.78%) |
Sep 08, 2010 | 44.63 | 44.85 | 44.00 | 44.26 | 3,347 | -0.09(-0.20%) |
Sep 07, 2010 | 44.95 | 45.30 | 44.30 | 44.35 | 597,551 | -0.82(-1.82%) |
Sep 03, 2010 | 45.86 | 45.99 | 45.05 | 45.17 | 599,674 | -0.21(-0.47%) |
Sep 02, 2010 | 44.83 | 45.57 | 44.67 | 45.39 | 459 | +0.47(+1.06%) |
Sep 01, 2010 | 44.37 | 45.58 | 44.37 | 44.91 | 1,066,398 | +1.14(+2.60%) |
Aug 31, 2010 | 43.75 | 44.12 | 43.38 | 43.77 | 2,656 | +0.03(+0.07%) |
Aug 30, 2010 | 43.96 | 44.20 | 43.62 | 43.74 | 1,035,999 | +0.30(+0.69%) |
Aug 27, 2010 | 44.15 | 44.45 | 42.50 | 43.44 | 1,189,365 | +0.88(+2.08%) |
Aug 26, 2010 | 42.72 | 43.62 | 42.42 | 42.56 | 440 | +0.07(+0.17%) |
Aug 25, 2010 | 42.33 | 42.72 | 41.61 | 42.49 | 324 | +0.02(+0.06%) |
Aug 24, 2010 | 42.49 | 43.00 | 41.22 | 42.46 | 496 | -0.66(-1.52%) |
Aug 23, 2010 | 45.21 | 45.47 | 42.99 | 43.12 | 1,192,761 | -2.02(-4.48%) |
Aug 20, 2010 | 44.90 | 45.29 | 44.79 | 45.14 | 564,943 | +0.01(+0.02%) |
Aug 19, 2010 | 45.55 | 46.21 | 44.97 | 45.13 | 1,452 | -0.73(-1.58%) |
Aug 18, 2010 | 46.31 | 46.33 | 45.74 | 45.86 | 473 | -0.23(-0.50%) |
Aug 17, 2010 | 44.52 | 46.33 | 44.52 | 46.09 | 549 | +1.78(+4.01%) |
Aug 16, 2010 | 44.42 | 44.90 | 43.96 | 44.31 | 1,426,184 | -0.05(-0.11%) |
Aug 13, 2010 | 44.36 | 46.81 | 44.33 | 44.36 | 1,373,257 | -2.48(-5.30%) |
Aug 12, 2010 | 45.43 | 46.86 | 45.43 | 46.84 | 1,362,769 | +0.49(+1.06%) |
Aug 11, 2010 | 47.35 | 47.35 | 45.12 | 46.35 | 126 | -2.67(-5.45%) |
Aug 10, 2010 | 49.02 | 49.12 | 47.63 | 49.02 | 253 | -0.59(-1.19%) |
Aug 09, 2010 | 49.93 | 50.24 | 49.58 | 49.61 | 486,741 | -0.04(-0.08%) |
Aug 06, 2010 | 49.65 | 49.83 | 48.16 | 49.65 | 1,067,726 | -0.28(-0.57%) |
Aug 05, 2010 | 50.19 | 50.70 | 49.52 | 49.94 | 675,418 | -0.25(-0.50%) |
Aug 04, 2010 | 49.77 | 50.45 | 49.53 | 50.19 | 1,006 | +0.41(+0.83%) |
Aug 03, 2010 | 49.17 | 50.02 | 49.17 | 49.78 | 819 | +0.35(+0.70%) |
Aug 02, 2010 | 50.65 | 51.37 | 49.28 | 49.43 | 1,229,432 | -0.70(-1.40%) |
Jul 30, 2010 | 50.13 | 51.12 | 48.47 | 50.13 | 2,144,004 | -1.87(-3.60%) |
Jul 29, 2010 | 52.93 | 52.93 | 51.00 | 52.01 | 483 | -0.51(-0.96%) |
Jul 28, 2010 | 53.10 | 53.21 | 52.22 | 52.51 | 126 | -0.57(-1.07%) |
Jul 27, 2010 | 54.86 | 55.40 | 52.75 | 53.08 | 1,704 | -1.54(-2.82%) |
Jul 26, 2010 | 54.18 | 54.86 | 53.98 | 54.62 | 844,197 | +0.64(+1.19%) |
Jul 23, 2010 | 53.36 | 54.09 | 52.72 | 53.98 | 612,113 | +0.66(+1.24%) |
Jul 22, 2010 | 53.37 | 54.06 | 53.04 | 53.32 | 1,964 | +0.77(+1.46%) |
Jul 21, 2010 | 53.52 | 53.64 | 52.36 | 52.55 | 423,704 | -0.76(-1.42%) |
Jul 20, 2010 | 52.18 | 53.47 | 51.67 | 53.31 | 545 | +0.41(+0.78%) |
Jul 19, 2010 | 51.96 | 53.02 | 51.47 | 52.90 | 586,047 | +1.41(+2.73%) |
Jul 16, 2010 | 51.49 | 53.10 | 51.42 | 51.49 | 478,611 | -1.97(-3.69%) |
Jul 15, 2010 | 53.80 | 54.27 | 53.08 | 53.47 | 1,204,894 | -0.30(-0.56%) |
Jul 14, 2010 | 52.80 | 53.85 | 52.60 | 53.77 | 941 | +1.10(+2.08%) |
Jul 13, 2010 | 51.52 | 53.43 | 51.52 | 52.67 | 1,624 | +1.33(+2.60%) |
Jul 12, 2010 | 50.80 | 51.52 | 50.12 | 51.33 | 605,402 | +0.36(+0.70%) |
Jul 09, 2010 | 50.98 | 51.40 | 50.58 | 50.98 | 441,950 | -0.13(-0.26%) |
Jul 08, 2010 | 50.93 | 51.45 | 50.74 | 51.11 | 8,369 | +0.40(+0.79%) |
Jul 07, 2010 | 49.36 | 50.71 | 49.33 | 50.71 | 564,816 | +1.44(+2.92%) |
Jul 06, 2010 | 50.26 | 51.58 | 48.87 | 49.27 | 1,511 | -0.13(-0.27%) |
Jul 02, 2010 | 49.41 | 49.63 | 48.67 | 49.41 | 474,719 | +0.29(+0.60%) |
Jul 01, 2010 | 49.16 | 49.53 | 47.67 | 49.11 | 1,021,864 | -0.40(-0.81%) |
Jun 30, 2010 | 49.86 | 50.77 | 49.20 | 49.52 | 2,775 | -0.62(-1.23%) |
Jun 29, 2010 | 52.27 | 52.27 | 49.76 | 50.13 | 874,859 | -2.36(-4.50%) |
Jun 25, 2010 | 52.50 | 52.79 | 51.56 | 52.50 | 529,205 | +0.56(+1.08%) |
Jun 24, 2010 | 52.32 | 52.45 | 51.49 | 51.93 | 392 | -0.34(-0.65%) |
Jun 23, 2010 | 51.93 | 52.67 | 51.48 | 52.27 | 405 | +0.45(+0.87%) |
Jun 22, 2010 | 52.49 | 52.93 | 51.59 | 51.82 | 877,182 | -0.96(-1.83%) |
Jun 21, 2010 | 53.69 | 53.96 | 52.50 | 52.79 | 515,445 | -0.32(-0.61%) |
Jun 18, 2010 | 53.11 | 54.25 | 52.80 | 53.11 | 1,216,341 | -0.81(-1.49%) |
Jun 17, 2010 | 54.30 | 54.41 | 53.46 | 53.92 | 322,673 | -0.09(-0.18%) |
Jun 16, 2010 | 54.79 | 54.86 | 53.77 | 54.01 | 536,656 | -0.78(-1.43%) |
Jun 15, 2010 | 52.99 | 54.85 | 52.88 | 54.79 | 460 | +2.25(+4.28%) |
Jun 14, 2010 | 53.06 | 53.32 | 52.43 | 52.54 | 573,227 | -0.06(-0.12%) |
Jun 11, 2010 | 52.28 | 52.87 | 51.93 | 52.61 | 514,662 | +0.07(+0.14%) |
Jun 10, 2010 | 51.56 | 52.55 | 51.07 | 52.53 | 173 | +1.78(+3.50%) |
Jun 09, 2010 | 50.60 | 51.41 | 50.22 | 50.76 | 999,432 | +0.65(+1.29%) |
Jun 08, 2010 | 51.03 | 51.77 | 49.61 | 50.11 | 2,658 | -1.11(-2.16%) |
Jun 07, 2010 | 52.13 | 52.95 | 50.89 | 51.22 | 582,998 | -1.03(-1.98%) |
Jun 04, 2010 | 52.25 | 53.95 | 51.78 | 52.25 | 1,003,556 | -2.02(-3.73%) |
Jun 03, 2010 | 53.59 | 54.36 | 53.09 | 54.27 | 1,206,694 | +2.03(+3.89%) |
Jun 02, 2010 | 51.26 | 52.28 | 51.08 | 52.24 | 3,577 | +0.90(+1.75%) |
Jun 01, 2010 | 51.82 | 52.53 | 51.34 | 51.34 | 674,709 | -0.80(-1.53%) |
May 28, 2010 | 52.14 | 52.91 | 51.92 | 52.14 | 1,023,982 | -0.56(-1.06%) |
May 27, 2010 | 50.78 | 52.72 | 45.81 | 52.70 | 1,501,499 | +2.46(+4.91%) |
May 26, 2010 | 49.75 | 51.07 | 49.21 | 50.24 | 1,056,951 | +1.26(+2.58%) |
May 25, 2010 | 47.93 | 49.00 | 47.42 | 48.97 | 1,074 | -0.07(-0.14%) |
May 24, 2010 | 48.40 | 49.44 | 48.38 | 49.04 | 530,367 | +0.10(+0.21%) |
May 21, 2010 | 47.10 | 48.96 | 46.41 | 48.94 | 904,521 | +1.07(+2.24%) |
May 20, 2010 | 47.61 | 49.19 | 47.42 | 47.87 | 633 | -2.09(-4.19%) |
May 19, 2010 | 50.13 | 50.58 | 49.69 | 49.96 | 1,056,532 | -0.37(-0.74%) |
May 18, 2010 | 50.77 | 51.33 | 49.61 | 50.33 | 1,892 | -0.40(-0.79%) |
May 17, 2010 | 50.99 | 51.38 | 49.52 | 50.73 | 1,011,415 | -0.34(-0.66%) |
May 14, 2010 | 51.07 | 52.88 | 51.04 | 51.07 | 793,906 | -1.97(-3.72%) |
May 13, 2010 | 54.25 | 54.49 | 52.95 | 53.05 | 452,480 | -1.15(-2.13%) |
May 12, 2010 | 53.06 | 54.34 | 53.06 | 54.20 | 518,211 | +1.21(+2.28%) |
May 11, 2010 | 53.73 | 54.11 | 52.98 | 52.99 | 160 | -0.56(-1.05%) |
May 10, 2010 | 53.27 | 53.55 | 53.12 | 53.55 | 778,886 | +3.17(+6.29%) |
May 07, 2010 | 51.56 | 51.71 | 49.45 | 50.39 | 915,096 | -1.14(-2.21%) |
May 06, 2010 | 51.73 | 52.46 | 47.40 | 51.52 | 781,623 | +0.78(+1.54%) |
May 05, 2010 | 51.81 | 52.72 | 50.49 | 50.74 | 793,975 | -1.47(-2.81%) |
May 04, 2010 | 53.44 | 53.67 | 51.71 | 52.21 | 1,071,775 | -1.72(-3.19%) |
May 03, 2010 | 53.91 | 55.07 | 53.78 | 53.93 | 976,891 | -0.35(-0.64%) |
Apr 30, 2010 | 52.32 | 54.54 | 51.96 | 54.28 | 2,729,726 | +4.90(+9.92%) |
Apr 29, 2010 | 49.08 | 49.56 | 48.60 | 49.38 | 763,235 | +0.51(+1.03%) |
Apr 28, 2010 | 48.97 | 49.26 | 48.41 | 48.88 | 840,350 | +0.01(+0.02%) |
Apr 27, 2010 | 49.49 | 50.26 | 48.72 | 48.87 | 476,847 | -0.37(-0.75%) |
Apr 26, 2010 | 48.58 | 49.57 | 48.53 | 49.24 | 519,357 | +0.64(+1.32%) |
Apr 23, 2010 | 48.18 | 48.74 | 48.07 | 48.60 | 370,290 | +0.56(+1.17%) |
Apr 22, 2010 | 47.31 | 48.07 | 46.71 | 48.04 | 445,854 | +0.62(+1.32%) |
Apr 21, 2010 | 47.08 | 47.43 | 47.05 | 47.42 | 495 | +0.43(+0.92%) |
Apr 20, 2010 | 46.37 | 47.31 | 46.37 | 46.98 | 496 | +0.66(+1.43%) |
Apr 19, 2010 | 46.85 | 46.90 | 45.94 | 46.32 | 284,129 | -0.39(-0.83%) |
Apr 16, 2010 | 46.70 | 46.91 | 46.27 | 46.71 | 313,898 | +0.03(+0.07%) |
Apr 15, 2010 | 46.95 | 46.98 | 46.57 | 46.67 | 345,171 | -0.12(-0.25%) |
Apr 14, 2010 | 46.17 | 46.87 | 46.17 | 46.79 | 347,998 | +0.67(+1.46%) |
Apr 13, 2010 | 46.29 | 46.52 | 45.88 | 46.12 | 340,863 | -0.33(-0.71%) |
Apr 12, 2010 | 46.96 | 47.10 | 46.41 | 46.45 | 294,386 | -0.44(-0.94%) |
Apr 09, 2010 | 46.52 | 46.93 | 46.25 | 46.90 | 208,056 | +0.53(+1.14%) |
Apr 08, 2010 | 46.81 | 46.81 | 45.95 | 46.37 | 377,332 | -0.47(-1.01%) |
Apr 07, 2010 | 46.68 | 47.39 | 46.52 | 46.84 | 452,739 | +0.17(+0.36%) |
Apr 06, 2010 | 47.02 | 47.09 | 46.62 | 46.67 | 442,414 | -0.69(-1.45%) |
Apr 05, 2010 | 46.96 | 47.36 | 46.69 | 47.36 | 384,370 | +0.67(+1.44%) |
Apr 01, 2010 | 46.61 | 46.69 | 46.69 | 46.69 | 266,244 | +0.35(+0.75%) |
Mar 31, 2010 | 46.49 | 47.05 | 46.21 | 46.34 | 449,144 | -0.32(-0.68%) |
Mar 30, 2010 | 47.02 | 47.38 | 46.56 | 46.66 | 402,646 | -0.19(-0.40%) |
Mar 29, 2010 | 46.77 | 47.05 | 46.38 | 46.85 | 313,865 | +0.09(+0.20%) |
Mar 26, 2010 | 46.33 | 46.95 | 46.25 | 46.75 | 341,791 | +0.31(+0.66%) |
Mar 25, 2010 | 46.71 | 47.18 | 46.42 | 46.44 | 370,575 | +0.11(+0.24%) |
Mar 24, 2010 | 46.86 | 47.07 | 46.26 | 46.33 | 415,377 | -0.55(-1.18%) |
Mar 23, 2010 | 46.39 | 47.09 | 46.16 | 46.89 | 391,729 | +0.47(+1.02%) |
Mar 22, 2010 | 45.51 | 46.48 | 44.67 | 46.41 | 398,987 | +0.60(+1.31%) |
Mar 19, 2010 | 46.26 | 46.75 | 45.65 | 45.81 | 466,796 | -0.56(-1.21%) |
Mar 18, 2010 | 46.60 | 46.94 | 46.21 | 46.37 | 301,873 | -0.05(-0.10%) |
Mar 17, 2010 | 45.32 | 46.44 | 45.32 | 46.42 | 431,899 | +1.35(+3.00%) |
Mar 16, 2010 | 45.20 | 45.26 | 44.69 | 45.07 | 458,286 | -0.17(-0.37%) |
Mar 15, 2010 | 45.15 | 45.34 | 44.98 | 45.24 | 390,995 | -0.51(-1.11%) |
Mar 12, 2010 | 45.57 | 45.92 | 45.13 | 45.74 | 322,984 | +0.49(+1.08%) |
Mar 11, 2010 | 45.20 | 45.35 | 44.65 | 45.25 | 449,304 | +0.24(+0.54%) |
Mar 10, 2010 | 44.66 | 45.25 | 44.50 | 45.01 | 542,982 | +0.34(+0.76%) |
Mar 09, 2010 | 44.63 | 45.12 | 44.50 | 44.67 | 658,710 | -0.13(-0.30%) |
Mar 08, 2010 | 45.05 | 45.14 | 44.63 | 44.80 | 304,286 | -0.10(-0.23%) |
Mar 05, 2010 | 44.41 | 45.13 | 44.39 | 44.90 | 356,426 | +0.63(+1.43%) |
Mar 04, 2010 | 44.11 | 44.41 | 43.75 | 44.27 | 521,722 | +0.06(+0.14%) |
Mar 03, 2010 | 44.05 | 44.47 | 43.96 | 44.21 | 363,113 | +0.16(+0.36%) |
Mar 02, 2010 | 43.40 | 44.08 | 43.32 | 44.05 | 740,739 | +0.73(+1.70%) |