Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.35 | 49.92 | 48.63 | 49.26 | 478,446 | +0.23(+0.48%) |
Aug 30, 2011 | 49.41 | 49.54 | 48.81 | 49.03 | 396,433 | -0.54(-1.09%) |
Aug 29, 2011 | 48.60 | 49.63 | 48.53 | 49.57 | 181,333 | +1.54(+3.20%) |
Aug 26, 2011 | 47.10 | 48.16 | 46.03 | 48.04 | 244,745 | +0.80(+1.70%) |
Aug 25, 2011 | 48.70 | 49.06 | 47.09 | 47.23 | 257,449 | -1.12(-2.32%) |
Aug 24, 2011 | 47.72 | 48.44 | 46.60 | 48.35 | 456,276 | +0.36(+0.74%) |
Aug 23, 2011 | 46.18 | 48.00 | 46.18 | 48.00 | 271,193 | +2.11(+4.60%) |
Aug 22, 2011 | 46.91 | 47.31 | 45.00 | 45.88 | 812,361 | -0.91(-1.95%) |
Aug 19, 2011 | 45.35 | 48.35 | 45.34 | 46.80 | 449,204 | -1.09(-2.29%) |
Aug 18, 2011 | 49.43 | 49.43 | 47.67 | 47.89 | 516,223 | -2.88(-5.68%) |
Aug 17, 2011 | 51.54 | 52.26 | 50.57 | 50.77 | 256,043 | -0.60(-1.17%) |
Aug 16, 2011 | 51.72 | 51.89 | 51.12 | 51.38 | 423,951 | -0.58(-1.12%) |
Aug 15, 2011 | 50.72 | 52.04 | 50.52 | 51.96 | 539,067 | +1.76(+3.50%) |
Aug 12, 2011 | 49.54 | 50.69 | 49.22 | 50.20 | 383,142 | +1.00(+2.03%) |
Aug 11, 2011 | 47.58 | 49.75 | 47.08 | 49.21 | 436,776 | +2.05(+4.34%) |
Aug 10, 2011 | 48.31 | 48.83 | 47.12 | 47.16 | 578,648 | -1.78(-3.64%) |
Aug 09, 2011 | 45.35 | 48.95 | 45.59 | 48.94 | 1,417,672 | +3.61(+7.97%) |
Aug 08, 2011 | 45.35 | 46.66 | 45.29 | 45.33 | 1,003,671 | -1.85(-3.93%) |
Aug 05, 2011 | 47.61 | 48.09 | 46.11 | 47.18 | 1,503,021 | -0.10(-0.21%) |
Aug 04, 2011 | 48.00 | 48.13 | 47.10 | 47.28 | 845,301 | -1.30(-2.68%) |
Aug 03, 2011 | 49.18 | 49.38 | 47.93 | 48.58 | 922,417 | -0.53(-1.08%) |
Aug 02, 2011 | 49.56 | 50.38 | 49.06 | 49.11 | 488,347 | -0.78(-1.56%) |
Aug 01, 2011 | 51.17 | 51.17 | 49.84 | 49.89 | 804,296 | -1.11(-2.18%) |
Jul 29, 2011 | 52.37 | 53.11 | 50.53 | 51.00 | 1,074,417 | -2.78(-5.17%) |
Jul 28, 2011 | 53.34 | 54.27 | 53.21 | 53.78 | 447,972 | +0.37(+0.69%) |
Jul 27, 2011 | 54.25 | 54.46 | 53.26 | 53.41 | 322,803 | -1.09(-2.00%) |
Jul 26, 2011 | 55.02 | 55.15 | 54.31 | 54.50 | 199,214 | -0.63(-1.15%) |
Jul 25, 2011 | 55.20 | 55.75 | 55.06 | 55.13 | 189,591 | -0.66(-1.18%) |
Jul 22, 2011 | 55.43 | 55.79 | 55.43 | 55.79 | 242,491 | +0.20(+0.36%) |
Jul 21, 2011 | 55.06 | 55.71 | 54.94 | 55.59 | 342,498 | +0.71(+1.29%) |
Jul 20, 2011 | 54.91 | 54.93 | 54.43 | 54.89 | 298,149 | -0.08(-0.14%) |
Jul 19, 2011 | 54.49 | 55.50 | 54.49 | 54.97 | 181,744 | +1.00(+1.86%) |
Jul 18, 2011 | 54.23 | 54.71 | 53.79 | 53.96 | 230,774 | -0.58(-1.06%) |
Jul 15, 2011 | 54.52 | 54.62 | 53.47 | 54.54 | 256,683 | +0.23(+0.43%) |
Jul 14, 2011 | 55.56 | 55.75 | 53.97 | 54.31 | 264,753 | -1.15(-2.07%) |
Jul 13, 2011 | 55.23 | 56.63 | 54.90 | 55.45 | 235,440 | +0.41(+0.74%) |
Jul 12, 2011 | 55.11 | 55.40 | 54.80 | 55.04 | 253,291 | -0.20(-0.36%) |
Jul 11, 2011 | 56.09 | 56.09 | 54.95 | 55.24 | 256,439 | -1.61(-2.84%) |
Jul 08, 2011 | 56.77 | 57.05 | 56.43 | 56.86 | 264,017 | -0.32(-0.57%) |
Jul 07, 2011 | 57.21 | 57.32 | 56.83 | 57.18 | 197,059 | +0.54(+0.95%) |
Jul 06, 2011 | 56.28 | 56.88 | 56.09 | 56.64 | 240,400 | +0.42(+0.75%) |
Jul 05, 2011 | 56.11 | 56.50 | 55.81 | 56.22 | 254,659 | +0.14(+0.25%) |
Jul 01, 2011 | 55.76 | 56.28 | 55.11 | 56.08 | 312,797 | +0.33(+0.59%) |
Jun 30, 2011 | 54.75 | 56.08 | 54.62 | 55.75 | 426,721 | +0.93(+1.70%) |
Jun 29, 2011 | 54.51 | 55.49 | 54.25 | 54.82 | 395,885 | +0.43(+0.79%) |
Jun 28, 2011 | 53.73 | 54.50 | 53.48 | 54.39 | 371,543 | +0.96(+1.79%) |
Jun 27, 2011 | 53.81 | 53.86 | 52.98 | 53.43 | 801,569 | -0.49(-0.91%) |
Jun 24, 2011 | 54.44 | 54.56 | 53.54 | 53.92 | 595,450 | -0.52(-0.96%) |
Jun 23, 2011 | 54.41 | 54.67 | 53.44 | 54.45 | 963,446 | -0.67(-1.21%) |
Jun 22, 2011 | 55.13 | 55.45 | 55.01 | 55.11 | 598,174 | -0.25(-0.44%) |
Jun 21, 2011 | 55.21 | 55.52 | 54.77 | 55.36 | 1,036,276 | +0.22(+0.40%) |
Jun 20, 2011 | 55.02 | 55.44 | 54.86 | 55.14 | 214,054 | +0.18(+0.33%) |
Jun 17, 2011 | 55.34 | 56.00 | 54.22 | 54.96 | 840,004 | -0.44(-0.79%) |
Jun 16, 2011 | 56.01 | 56.02 | 54.77 | 55.40 | 369,471 | -0.66(-1.18%) |
Jun 15, 2011 | 56.03 | 56.56 | 55.02 | 56.06 | 451,291 | -0.40(-0.71%) |
Jun 14, 2011 | 55.86 | 56.79 | 55.86 | 56.46 | 230,918 | +1.12(+2.02%) |
Jun 13, 2011 | 56.27 | 56.53 | 54.89 | 55.34 | 229,978 | -0.98(-1.74%) |
Jun 10, 2011 | 56.77 | 57.43 | 56.25 | 56.32 | 248,834 | -0.71(-1.24%) |
Jun 09, 2011 | 56.30 | 57.41 | 56.30 | 57.03 | 210,966 | +0.65(+1.15%) |
Jun 08, 2011 | 57.04 | 57.91 | 56.36 | 56.38 | 203,749 | -1.15(-2.00%) |
Jun 07, 2011 | 57.76 | 57.86 | 57.13 | 57.53 | 201,768 | +0.05(+0.08%) |
Jun 06, 2011 | 57.94 | 58.57 | 57.30 | 57.49 | 349,527 | -0.53(-0.92%) |
Jun 03, 2011 | 58.72 | 59.03 | 57.82 | 58.02 | 233,104 | -0.33(-0.57%) |
May 24, 2011 | 58.17 | 58.93 | 58.04 | 58.35 | 164,045 | +0.21(+0.35%) |
May 23, 2011 | 57.30 | 58.47 | 57.10 | 58.14 | 180,939 | -0.06(-0.11%) |
May 20, 2011 | 58.96 | 58.96 | 58.03 | 58.21 | 252,959 | -0.95(-1.61%) |
May 19, 2011 | 60.13 | 60.36 | 58.77 | 59.16 | 203,837 | -0.82(-1.38%) |
May 18, 2011 | 58.47 | 60.06 | 58.34 | 59.98 | 170,877 | +1.50(+2.57%) |
May 17, 2011 | 58.86 | 59.41 | 58.33 | 58.48 | 286,433 | -0.83(-1.40%) |
May 16, 2011 | 58.05 | 60.45 | 58.05 | 59.31 | 206,191 | +0.28(+0.47%) |
May 13, 2011 | 59.60 | 60.21 | 58.77 | 59.04 | 186,518 | -0.52(-0.87%) |
May 12, 2011 | 58.69 | 59.98 | 58.35 | 59.55 | 233,100 | +0.52(+0.88%) |
May 11, 2011 | 60.34 | 60.42 | 57.94 | 59.03 | 304,730 | -1.53(-2.53%) |
May 10, 2011 | 60.54 | 60.65 | 59.76 | 60.56 | 154,202 | +0.26(+0.43%) |
May 09, 2011 | 58.82 | 60.36 | 58.82 | 60.31 | 226,455 | +1.35(+2.30%) |
May 06, 2011 | 59.60 | 60.44 | 58.54 | 58.95 | 272,887 | -0.16(-0.27%) |
May 05, 2011 | 60.53 | 60.53 | 56.12 | 59.11 | 927,730 | -1.01(-1.68%) |
May 04, 2011 | 60.80 | 61.28 | 59.86 | 60.13 | 194,286 | -1.03(-1.69%) |
May 03, 2011 | 61.87 | 61.87 | 60.28 | 61.16 | 251,708 | -0.99(-1.59%) |
May 02, 2011 | 62.14 | 62.28 | 62.04 | 62.14 | 251,446 | -0.77(-1.22%) |
Apr 29, 2011 | 62.46 | 63.11 | 61.93 | 62.91 | 226,981 | +0.48(+0.76%) |
Apr 28, 2011 | 60.10 | 63.23 | 59.89 | 62.43 | 508,861 | +1.97(+3.25%) |
Apr 27, 2011 | 61.26 | 61.42 | 59.26 | 60.47 | 431,015 | -0.88(-1.43%) |
Apr 26, 2011 | 60.89 | 61.95 | 60.69 | 61.34 | 160,607 | +0.50(+0.83%) |
Apr 25, 2011 | 61.67 | 61.75 | 60.27 | 60.84 | 234,458 | -0.72(-1.16%) |
Apr 21, 2011 | 61.16 | 61.80 | 60.91 | 61.56 | 97,985 | +0.36(+0.59%) |
Apr 20, 2011 | 60.94 | 61.65 | 60.89 | 61.20 | 145,681 | +1.06(+1.77%) |
Apr 19, 2011 | 59.45 | 60.25 | 58.87 | 60.13 | 218,017 | +0.77(+1.30%) |
Apr 18, 2011 | 59.19 | 59.80 | 58.64 | 59.36 | 255,193 | -0.61(-1.02%) |
Apr 15, 2011 | 59.49 | 60.26 | 59.18 | 59.97 | 222,478 | +0.48(+0.81%) |
Apr 14, 2011 | 59.16 | 60.56 | 58.56 | 59.49 | 253,050 | -0.22(-0.37%) |
Apr 13, 2011 | 59.93 | 60.14 | 58.91 | 59.71 | 161,602 | +0.05(+0.08%) |
Apr 12, 2011 | 59.96 | 60.70 | 59.46 | 59.66 | 259,035 | -0.65(-1.08%) |
Apr 11, 2011 | 61.20 | 61.61 | 60.05 | 60.31 | 210,296 | -1.12(-1.83%) |
Apr 08, 2011 | 61.74 | 61.90 | 61.00 | 61.43 | 185,601 | +0.17(+0.28%) |
Apr 07, 2011 | 61.20 | 62.19 | 61.03 | 61.26 | 340,651 | -0.07(-0.12%) |
Apr 06, 2011 | 62.71 | 62.87 | 61.19 | 61.33 | 197,583 | -1.08(-1.72%) |
Apr 05, 2011 | 61.12 | 62.97 | 61.06 | 62.41 | 323,761 | +1.06(+1.72%) |
Apr 04, 2011 | 61.13 | 61.56 | 60.89 | 61.35 | 189,831 | +0.43(+0.70%) |
Apr 01, 2011 | 60.40 | 61.38 | 60.31 | 60.92 | 257,500 | +0.64(+1.07%) |
Mar 31, 2011 | 59.57 | 60.57 | 59.54 | 60.28 | 285,948 | +0.75(+1.26%) |
Mar 30, 2011 | 59.53 | 59.53 | 59.53 | 59.53 | 211,434 | +0.30(+0.50%) |
Mar 29, 2011 | 58.04 | 59.25 | 57.96 | 59.24 | 244,788 | +1.09(+1.87%) |
Mar 28, 2011 | 58.62 | 58.62 | 58.00 | 58.15 | 173,525 | -0.35(-0.61%) |
Mar 25, 2011 | 58.09 | 59.29 | 58.01 | 58.50 | 362,446 | +0.51(+0.88%) |
Mar 24, 2011 | 57.99 | 58.08 | 57.24 | 57.99 | 284,412 | +0.26(+0.45%) |
Mar 23, 2011 | 57.55 | 58.00 | 57.21 | 57.73 | 168,934 | -0.06(-0.10%) |
Mar 22, 2011 | 57.73 | 58.16 | 57.53 | 57.79 | 149,982 | +0.01(+0.02%) |
Mar 21, 2011 | 57.73 | 57.95 | 57.41 | 57.78 | 219,246 | +0.57(+0.99%) |
Mar 18, 2011 | 57.72 | 57.81 | 56.94 | 57.21 | 856,493 | +0.21(+0.36%) |
Mar 17, 2011 | 56.99 | 57.82 | 56.40 | 57.01 | 407,866 | +0.56(+0.99%) |
Mar 16, 2011 | 56.03 | 57.24 | 55.51 | 56.45 | 806,979 | +0.44(+0.79%) |
Mar 15, 2011 | 55.96 | 56.28 | 55.83 | 56.00 | 511,539 | -0.32(-0.57%) |
Mar 14, 2011 | 55.70 | 56.84 | 55.70 | 56.32 | 294,083 | +0.14(+0.24%) |
Mar 11, 2011 | 55.23 | 56.61 | 55.18 | 56.19 | 320,266 | +0.46(+0.82%) |
Mar 10, 2011 | 55.78 | 56.63 | 54.95 | 55.73 | 470,835 | -0.37(-0.65%) |
Mar 09, 2011 | 56.45 | 56.58 | 55.56 | 56.10 | 437,631 | -0.67(-1.18%) |
Mar 08, 2011 | 57.10 | 57.14 | 55.96 | 56.77 | 481,657 | -0.08(-0.14%) |
Mar 07, 2011 | 58.18 | 58.43 | 55.94 | 56.85 | 752,623 | -1.45(-2.49%) |
Mar 04, 2011 | 58.82 | 58.82 | 57.80 | 58.30 | 212,960 | -0.30(-0.51%) |
Mar 03, 2011 | 58.61 | 58.79 | 58.24 | 58.59 | 328,328 | +0.39(+0.68%) |
Mar 02, 2011 | 59.53 | 59.73 | 58.10 | 58.20 | 515,275 | -1.59(-2.65%) |
Mar 01, 2011 | 60.16 | 60.52 | 59.23 | 59.78 | 405,814 | -0.46(-0.76%) |
Feb 28, 2011 | 59.65 | 60.30 | 59.45 | 60.24 | 337,078 | +0.95(+1.60%) |
Feb 25, 2011 | 58.28 | 59.31 | 57.75 | 59.29 | 243,212 | +1.37(+2.36%) |
Feb 24, 2011 | 58.34 | 59.61 | 56.89 | 57.93 | 483,361 | -0.48(-0.82%) |
Feb 23, 2011 | 59.17 | 59.60 | 56.99 | 58.41 | 485,588 | -0.86(-1.45%) |
Feb 22, 2011 | 60.12 | 60.90 | 59.26 | 59.27 | 376,581 | -1.70(-2.79%) |
Feb 18, 2011 | 61.69 | 61.69 | 60.48 | 60.97 | 282,630 | -0.78(-1.27%) |
Feb 17, 2011 | 62.01 | 62.01 | 61.08 | 61.75 | 240,425 | +0.19(+0.30%) |
Feb 16, 2011 | 61.14 | 61.76 | 60.90 | 61.56 | 191,032 | +0.71(+1.17%) |
Feb 15, 2011 | 62.85 | 62.85 | 60.72 | 60.85 | 195,717 | -0.79(-1.28%) |
Feb 14, 2011 | 61.00 | 62.28 | 60.92 | 61.64 | 311,704 | +0.83(+1.37%) |
Feb 11, 2011 | 60.96 | 61.00 | 60.16 | 60.81 | 353,751 | -0.10(-0.16%) |
Feb 10, 2011 | 59.80 | 61.65 | 59.62 | 60.90 | 379,951 | +0.96(+1.59%) |
Feb 09, 2011 | 59.22 | 60.43 | 58.83 | 59.95 | 430,204 | -0.59(-0.97%) |
Feb 08, 2011 | 60.53 | 60.78 | 59.97 | 60.54 | 221,449 | +0.13(+0.22%) |
Feb 07, 2011 | 60.45 | 61.04 | 60.17 | 60.40 | 236,344 | +0.21(+0.34%) |
Feb 04, 2011 | 60.19 | 60.65 | 59.47 | 60.20 | 354,732 | +0.03(+0.05%) |
Feb 03, 2011 | 60.83 | 61.06 | 59.65 | 60.17 | 391,093 | -0.77(-1.26%) |
Feb 02, 2011 | 60.58 | 61.34 | 60.52 | 60.94 | 316,057 | +0.16(+0.26%) |
Feb 01, 2011 | 59.48 | 60.82 | 59.23 | 60.78 | 457,629 | +1.86(+3.16%) |
Jan 31, 2011 | 58.42 | 59.48 | 58.42 | 58.92 | 195,672 | +0.61(+1.04%) |
Jan 28, 2011 | 59.18 | 59.61 | 58.18 | 58.31 | 315,491 | -0.83(-1.40%) |
Jan 27, 2011 | 57.95 | 59.47 | 57.45 | 59.13 | 639,817 | +1.42(+2.46%) |
Jan 26, 2011 | 56.47 | 57.78 | 56.41 | 57.72 | 324,529 | +1.35(+2.39%) |
Jan 25, 2011 | 55.63 | 56.40 | 55.44 | 56.37 | 373,254 | +0.61(+1.09%) |
Jan 24, 2011 | 54.73 | 55.89 | 54.66 | 55.76 | 347,382 | +1.03(+1.87%) |
Jan 21, 2011 | 55.91 | 56.06 | 54.54 | 54.73 | 478,904 | -0.85(-1.53%) |
Jan 20, 2011 | 56.15 | 56.60 | 55.49 | 55.59 | 312,347 | -1.01(-1.79%) |
Jan 19, 2011 | 57.95 | 58.07 | 56.52 | 56.60 | 232,181 | -1.47(-2.53%) |
Jan 18, 2011 | 57.09 | 58.07 | 56.25 | 58.07 | 446,297 | +0.90(+1.58%) |
Jan 14, 2011 | 56.41 | 57.54 | 56.15 | 57.16 | 326,969 | -0.30(-0.52%) |
Jan 13, 2011 | 57.60 | 58.02 | 57.30 | 57.47 | 222,432 | -0.26(-0.46%) |
Jan 12, 2011 | 57.41 | 57.83 | 56.90 | 57.73 | 325,687 | +0.78(+1.36%) |
Jan 11, 2011 | 56.18 | 57.03 | 56.18 | 56.95 | 221,356 | +1.05(+1.88%) |
Jan 10, 2011 | 55.33 | 56.04 | 54.95 | 55.90 | 367,052 | -0.40(-0.71%) |
Jan 07, 2011 | 56.09 | 56.56 | 55.81 | 56.30 | 424,032 | +0.19(+0.33%) |
Jan 06, 2011 | 56.59 | 56.59 | 55.68 | 56.11 | 216,911 | -0.38(-0.68%) |
Jan 05, 2011 | 56.40 | 56.74 | 55.66 | 56.50 | 355,184 | +0.08(+0.15%) |
Jan 04, 2011 | 57.70 | 57.70 | 55.60 | 56.41 | 492,089 | -1.42(-2.45%) |
Jan 03, 2011 | 57.57 | 58.36 | 57.54 | 57.83 | 359,984 | +0.58(+1.02%) |
Dec 31, 2010 | 57.29 | 57.56 | 57.12 | 57.25 | 198,993 | -0.19(-0.32%) |
Dec 30, 2010 | 57.50 | 57.84 | 57.38 | 57.43 | 181,552 | -0.06(-0.11%) |
Dec 29, 2010 | 57.31 | 58.30 | 57.25 | 57.50 | 222,912 | +0.28(+0.48%) |
Dec 28, 2010 | 56.82 | 57.40 | 56.71 | 57.22 | 182,620 | +0.40(+0.70%) |
Dec 27, 2010 | 56.92 | 57.00 | 56.29 | 56.82 | 228,483 | -0.06(-0.10%) |
Dec 23, 2010 | 57.09 | 57.45 | 56.80 | 56.88 | 162,381 | -0.31(-0.54%) |
Dec 22, 2010 | 57.05 | 57.44 | 56.86 | 57.19 | 229,149 | -0.01(-0.02%) |
Dec 21, 2010 | 56.33 | 57.48 | 56.32 | 57.20 | 426,560 | +0.96(+1.70%) |
Dec 20, 2010 | 56.21 | 56.48 | 55.72 | 56.25 | 431,428 | +0.12(+0.21%) |
Dec 17, 2010 | 55.47 | 56.14 | 55.04 | 56.13 | 778,395 | +0.66(+1.19%) |
Dec 16, 2010 | 55.69 | 55.92 | 54.99 | 55.47 | 799,908 | -0.19(-0.33%) |
Dec 15, 2010 | 55.83 | 56.86 | 55.54 | 55.66 | 616,681 | -0.37(-0.66%) |
Dec 14, 2010 | 56.39 | 56.77 | 55.79 | 56.03 | 805,643 | -0.28(-0.49%) |
Dec 13, 2010 | 57.52 | 58.09 | 56.24 | 56.31 | 1,195,291 | -1.19(-2.07%) |
Dec 10, 2010 | 56.69 | 58.09 | 56.62 | 57.50 | 8,362,843 | +0.89(+1.57%) |
Dec 09, 2010 | 56.08 | 57.12 | 55.99 | 56.61 | 1,305,661 | +0.87(+1.56%) |
Dec 08, 2010 | 56.08 | 56.48 | 55.67 | 55.73 | 623,453 | -0.33(-0.58%) |
Dec 07, 2010 | 56.49 | 56.76 | 55.70 | 56.06 | 710,482 | +0.09(+0.16%) |
Dec 06, 2010 | 55.71 | 56.05 | 55.41 | 55.97 | 553,290 | +0.26(+0.47%) |
Dec 03, 2010 | 55.52 | 55.82 | 55.16 | 55.71 | 591,999 | +0.08(+0.15%) |
Dec 02, 2010 | 54.67 | 55.86 | 54.32 | 55.63 | 1,174,096 | +1.99(+3.71%) |
Dec 01, 2010 | 53.54 | 53.67 | 53.23 | 53.64 | 296,084 | +0.67(+1.26%) |
Nov 30, 2010 | 52.29 | 53.56 | 52.23 | 52.97 | 430,466 | +0.19(+0.35%) |
Nov 29, 2010 | 52.14 | 52.92 | 51.24 | 52.78 | 568,403 | +0.53(+1.01%) |
Nov 26, 2010 | 52.46 | 52.64 | 51.97 | 52.26 | 103,542 | -0.49(-0.93%) |
Nov 24, 2010 | 52.72 | 52.75 | 52.75 | 52.75 | 251,498 | +0.38(+0.73%) |
Nov 23, 2010 | 52.62 | 52.64 | 51.77 | 52.37 | 354,065 | -0.43(-0.81%) |
Nov 22, 2010 | 51.95 | 52.87 | 51.45 | 52.80 | 313,511 | +0.59(+1.12%) |
Nov 19, 2010 | 51.55 | 52.36 | 50.97 | 52.21 | 240,023 | +0.54(+1.05%) |
Nov 18, 2010 | 51.33 | 52.46 | 51.33 | 51.67 | 241,358 | +0.68(+1.34%) |
Nov 17, 2010 | 50.60 | 51.38 | 50.43 | 50.98 | 333,486 | +0.30(+0.59%) |
Nov 16, 2010 | 50.38 | 50.99 | 49.88 | 50.68 | 533,067 | +0.10(+0.20%) |
Nov 15, 2010 | 51.08 | 51.41 | 50.48 | 50.58 | 221,664 | -0.20(-0.40%) |
Nov 12, 2010 | 51.38 | 51.74 | 50.52 | 50.78 | 405,892 | -0.89(-1.73%) |
Nov 11, 2010 | 51.35 | 52.00 | 51.12 | 51.68 | 474,094 | -0.02(-0.04%) |
Nov 10, 2010 | 51.80 | 51.80 | 51.12 | 51.70 | 390,749 | +0.00(+0.00%) |
Nov 09, 2010 | 52.64 | 52.82 | 51.49 | 51.70 | 328,400 | -0.64(-1.22%) |
Nov 08, 2010 | 52.23 | 52.67 | 52.02 | 52.34 | 199,094 | -0.10(-0.18%) |
Nov 05, 2010 | 52.07 | 52.72 | 52.00 | 52.43 | 282,117 | +0.35(+0.67%) |
Nov 04, 2010 | 51.58 | 52.34 | 51.48 | 52.08 | 295,663 | +0.99(+1.94%) |
Nov 03, 2010 | 50.97 | 51.14 | 50.06 | 51.09 | 286,339 | +0.11(+0.23%) |
Nov 02, 2010 | 50.85 | 51.19 | 50.67 | 50.98 | 296,787 | +0.50(+1.00%) |
Nov 01, 2010 | 50.48 | 50.96 | 50.09 | 50.47 | 267,290 | +0.13(+0.27%) |
Oct 29, 2010 | 49.98 | 50.63 | 49.98 | 50.34 | 245,463 | +0.09(+0.18%) |
Oct 28, 2010 | 50.50 | 51.15 | 49.70 | 50.25 | 383,678 | +0.46(+0.92%) |
Oct 27, 2010 | 49.28 | 50.10 | 48.19 | 49.79 | 811,694 | -0.33(-0.65%) |
Oct 25, 2010 | 49.67 | 51.17 | 49.65 | 50.11 | 319,778 | +0.82(+1.66%) |
Oct 22, 2010 | 49.42 | 49.42 | 48.84 | 49.30 | 151,368 | +0.04(+0.08%) |
Oct 21, 2010 | 50.04 | 50.14 | 48.57 | 49.26 | 274,020 | -0.48(-0.96%) |
Oct 20, 2010 | 49.64 | 50.11 | 49.50 | 49.74 | 244,986 | +0.27(+0.55%) |
Oct 19, 2010 | 49.74 | 50.30 | 49.18 | 49.46 | 437,689 | -0.63(-1.26%) |
Oct 18, 2010 | 49.00 | 50.31 | 49.00 | 50.10 | 236,576 | +0.20(+0.41%) |
Oct 15, 2010 | 50.37 | 50.37 | 48.98 | 49.89 | 432,758 | -0.12(-0.24%) |
Oct 14, 2010 | 50.80 | 51.08 | 49.67 | 50.01 | 406,240 | -0.89(-1.76%) |
Oct 13, 2010 | 50.84 | 51.38 | 50.78 | 50.91 | 285,684 | +0.36(+0.71%) |
Oct 12, 2010 | 50.80 | 50.80 | 49.89 | 50.55 | 353,976 | -0.36(-0.71%) |
Oct 11, 2010 | 50.96 | 51.06 | 50.61 | 50.91 | 470,044 | +0.02(+0.04%) |
Oct 08, 2010 | 50.89 | 51.19 | 49.72 | 50.89 | 1,188,326 | +1.53(+3.09%) |
Oct 07, 2010 | 48.95 | 49.67 | 48.36 | 49.37 | 562,645 | +0.74(+1.52%) |
Oct 06, 2010 | 47.78 | 48.79 | 47.59 | 48.63 | 656,718 | +0.91(+1.91%) |
Oct 05, 2010 | 48.19 | 48.25 | 47.39 | 47.71 | 402,291 | +0.08(+0.16%) |
Oct 04, 2010 | 48.67 | 48.67 | 47.56 | 47.64 | 402,769 | -0.95(-1.96%) |
Oct 01, 2010 | 48.59 | 49.40 | 48.30 | 48.59 | 285,145 | -0.31(-0.64%) |
Sep 30, 2010 | 48.90 | 50.19 | 48.54 | 48.90 | 626 | -0.95(-1.90%) |
Sep 29, 2010 | 49.84 | 50.31 | 49.39 | 49.85 | 658,340 | -0.26(-0.51%) |
Sep 28, 2010 | 50.11 | 50.27 | 48.86 | 50.11 | 504,889 | -0.04(-0.09%) |
Sep 27, 2010 | 50.64 | 50.88 | 50.10 | 50.15 | 419,070 | -0.58(-1.14%) |
Sep 24, 2010 | 49.92 | 51.25 | 49.92 | 50.73 | 1,099,052 | +1.17(+2.37%) |
Sep 23, 2010 | 47.08 | 49.73 | 47.08 | 49.56 | 641,748 | +2.03(+4.27%) |
Sep 22, 2010 | 46.45 | 47.87 | 46.45 | 47.53 | 303,526 | +0.93(+2.00%) |
Sep 21, 2010 | 46.44 | 46.99 | 46.41 | 46.60 | 339,641 | +0.11(+0.25%) |
Sep 20, 2010 | 46.07 | 46.56 | 45.86 | 46.48 | 268,036 | +0.34(+0.73%) |
Sep 17, 2010 | 46.14 | 46.83 | 45.97 | 46.14 | 377,243 | -0.11(-0.23%) |
Sep 15, 2010 | 46.07 | 46.44 | 45.88 | 46.25 | 239,687 | -0.05(-0.11%) |
Sep 14, 2010 | 46.55 | 46.96 | 46.20 | 46.30 | 230,904 | -0.37(-0.79%) |
Sep 13, 2010 | 46.88 | 47.47 | 46.53 | 46.67 | 153,322 | +0.31(+0.66%) |
Sep 10, 2010 | 46.54 | 46.97 | 46.21 | 46.37 | 121,265 | -0.10(-0.22%) |
Sep 09, 2010 | 48.07 | 48.42 | 46.31 | 46.47 | 333,706 | -1.30(-2.73%) |
Sep 08, 2010 | 47.97 | 48.51 | 47.72 | 47.77 | 172,432 | -0.31(-0.65%) |
Sep 07, 2010 | 47.17 | 48.30 | 46.86 | 48.08 | 309,705 | +0.84(+1.77%) |
Sep 03, 2010 | 46.82 | 47.39 | 46.11 | 47.25 | 169,092 | +0.70(+1.49%) |
Sep 02, 2010 | 46.29 | 46.56 | 45.62 | 46.55 | 277,278 | +0.22(+0.48%) |