Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 45.87 | 46.13 | 45.51 | 45.75 | 584,110 | +0.73(+1.61%) |
Aug 30, 2011 | 44.87 | 45.31 | 44.64 | 45.03 | 284,656 | -0.08(-0.18%) |
Aug 29, 2011 | 44.44 | 45.12 | 44.42 | 45.11 | 262,295 | +1.41(+3.23%) |
Aug 26, 2011 | 43.05 | 43.72 | 42.46 | 43.70 | 289,410 | +0.68(+1.59%) |
Aug 25, 2011 | 43.94 | 44.06 | 42.97 | 43.01 | 984,229 | -1.13(-2.57%) |
Aug 24, 2011 | 43.64 | 44.19 | 43.46 | 44.15 | 272,098 | -0.47(-1.06%) |
Aug 23, 2011 | 43.67 | 44.62 | 43.33 | 44.62 | 377,350 | +1.77(+4.13%) |
Aug 22, 2011 | 43.45 | 43.53 | 42.66 | 42.85 | 308,803 | -0.10(-0.23%) |
Aug 19, 2011 | 42.97 | 43.90 | 42.91 | 42.95 | 488,594 | -0.81(-1.86%) |
Aug 18, 2011 | 44.28 | 44.45 | 43.34 | 43.76 | 829,219 | -1.83(-4.02%) |
Aug 17, 2011 | 45.78 | 46.22 | 45.43 | 45.60 | 1,421,424 | -0.13(-0.29%) |
Aug 16, 2011 | 45.68 | 46.08 | 45.33 | 45.73 | 325,901 | -0.40(-0.87%) |
Aug 15, 2011 | 45.66 | 46.21 | 45.66 | 46.13 | 247,282 | +0.89(+1.96%) |
Aug 12, 2011 | 45.20 | 45.46 | 44.79 | 45.24 | 1,247,972 | -0.11(-0.23%) |
Aug 11, 2011 | 43.88 | 45.87 | 43.81 | 45.34 | 890,469 | +2.20(+5.10%) |
Aug 10, 2011 | 44.21 | 44.38 | 43.10 | 43.15 | 810,176 | -2.19(-4.83%) |
Aug 09, 2011 | 44.46 | 45.34 | 43.11 | 45.34 | 745,624 | +2.04(+4.70%) |
Aug 08, 2011 | 45.03 | 45.37 | 42.97 | 43.30 | 546,785 | -3.29(-7.06%) |
Aug 05, 2011 | 47.18 | 47.47 | 45.51 | 46.59 | 801,923 | -0.70(-1.48%) |
Aug 04, 2011 | 48.23 | 48.42 | 47.19 | 47.29 | 950,839 | -2.23(-4.51%) |
Aug 03, 2011 | 49.53 | 49.67 | 48.75 | 49.52 | 634,534 | -0.35(-0.70%) |
Aug 02, 2011 | 50.65 | 50.71 | 49.85 | 49.87 | 328,724 | -1.17(-2.30%) |
Aug 01, 2011 | 51.45 | 51.45 | 50.52 | 51.05 | 486,754 | +0.28(+0.55%) |
Jul 29, 2011 | 50.50 | 51.03 | 50.36 | 50.77 | 218,897 | -0.07(-0.13%) |
Jul 28, 2011 | 51.19 | 51.23 | 50.75 | 50.84 | 142,043 | +0.20(+0.39%) |
Jul 27, 2011 | 51.23 | 51.23 | 50.53 | 50.64 | 441,622 | -0.64(-1.24%) |
Jul 26, 2011 | 51.33 | 51.44 | 51.05 | 51.28 | 194,275 | +0.31(+0.61%) |
Jul 25, 2011 | 50.71 | 51.19 | 50.71 | 50.97 | 300,440 | -0.24(-0.46%) |
Jul 22, 2011 | 51.16 | 51.30 | 50.93 | 51.20 | 250,164 | +0.16(+0.32%) |
Jul 21, 2011 | 50.51 | 51.15 | 50.48 | 51.04 | 594,558 | +0.61(+1.21%) |
Jul 20, 2011 | 50.42 | 50.62 | 50.33 | 50.43 | 204,992 | +0.24(+0.49%) |
Jul 19, 2011 | 49.91 | 50.27 | 49.90 | 50.18 | 284,646 | +0.60(+1.22%) |
Jul 18, 2011 | 49.70 | 49.87 | 49.35 | 49.58 | 316,426 | -0.64(-1.27%) |
Jul 15, 2011 | 50.36 | 50.39 | 49.89 | 50.22 | 260,196 | +0.35(+0.70%) |
Jul 14, 2011 | 50.19 | 50.40 | 49.75 | 49.87 | 494,095 | +0.00(+0.00%) |
Jul 13, 2011 | 49.94 | 50.44 | 49.83 | 49.87 | 682,155 | +0.36(+0.72%) |
Jul 12, 2011 | 49.66 | 49.96 | 49.49 | 49.51 | 356,114 | -0.61(-1.22%) |
Jul 11, 2011 | 50.42 | 50.68 | 49.97 | 50.12 | 718,969 | -1.07(-2.08%) |
Jul 08, 2011 | 51.15 | 51.20 | 50.76 | 51.19 | 411,492 | -0.41(-0.79%) |
Jul 07, 2011 | 51.42 | 51.72 | 51.30 | 51.59 | 846,209 | +0.64(+1.26%) |
Jul 06, 2011 | 50.96 | 50.99 | 50.66 | 50.95 | 429,366 | -0.11(-0.22%) |
Jul 05, 2011 | 51.21 | 51.31 | 50.95 | 51.06 | 949,808 | -0.02(-0.03%) |
Jul 01, 2011 | 50.44 | 51.17 | 50.44 | 51.08 | 192,223 | +0.56(+1.11%) |
Jun 30, 2011 | 50.02 | 50.56 | 49.97 | 50.52 | 316,734 | +0.78(+1.57%) |
Jun 29, 2011 | 49.54 | 49.86 | 49.38 | 49.74 | 406,262 | +0.33(+0.68%) |
Jun 28, 2011 | 49.05 | 49.43 | 48.87 | 49.40 | 166,643 | +0.39(+0.80%) |
Jun 27, 2011 | 48.83 | 49.18 | 48.60 | 49.01 | 480,073 | +0.48(+0.99%) |
Jun 24, 2011 | 48.97 | 49.12 | 48.47 | 48.53 | 775,510 | -0.16(-0.33%) |
Jun 23, 2011 | 48.27 | 48.69 | 47.96 | 48.69 | 1,036,771 | +0.03(+0.07%) |
Jun 22, 2011 | 49.00 | 49.04 | 48.66 | 48.66 | 392,417 | -0.84(-1.70%) |
Jun 21, 2011 | 49.04 | 49.61 | 48.97 | 49.50 | 1,065,097 | +0.81(+1.66%) |
Jun 20, 2011 | 48.59 | 48.69 | 48.25 | 48.69 | 206,236 | -0.17(-0.35%) |
Jun 17, 2011 | 49.21 | 49.27 | 48.79 | 48.86 | 782,079 | -0.15(-0.30%) |
Jun 16, 2011 | 49.04 | 49.26 | 48.69 | 49.01 | 492,994 | -0.33(-0.66%) |
Jun 15, 2011 | 49.70 | 49.82 | 49.17 | 49.34 | 642,505 | -0.91(-1.82%) |
Jun 14, 2011 | 50.17 | 50.42 | 50.09 | 50.25 | 429,574 | +0.71(+1.43%) |
Jun 13, 2011 | 49.90 | 49.90 | 49.36 | 49.54 | 257,607 | -0.06(-0.11%) |
Jun 10, 2011 | 50.06 | 50.09 | 49.43 | 49.60 | 429,830 | -1.23(-2.42%) |
Jun 09, 2011 | 50.36 | 50.92 | 50.36 | 50.83 | 591,906 | +0.34(+0.68%) |
Jun 08, 2011 | 50.83 | 50.86 | 50.36 | 50.49 | 259,597 | -0.52(-1.02%) |
Jun 07, 2011 | 51.26 | 51.33 | 51.00 | 51.01 | 282,995 | +0.28(+0.55%) |
Jun 06, 2011 | 51.08 | 51.11 | 50.69 | 50.73 | 568,672 | -0.38(-0.75%) |
Jun 03, 2011 | 50.98 | 51.51 | 50.86 | 51.11 | 251,073 | +1.06(+2.12%) |
May 24, 2011 | 50.36 | 50.36 | 49.96 | 50.05 | 213,720 | +0.15(+0.29%) |
May 23, 2011 | 49.96 | 49.99 | 49.64 | 49.91 | 716,957 | -1.08(-2.11%) |
May 20, 2011 | 51.25 | 51.32 | 50.80 | 50.98 | 409,145 | -0.42(-0.81%) |
May 19, 2011 | 51.45 | 51.49 | 51.07 | 51.40 | 489,516 | -0.21(-0.41%) |
May 18, 2011 | 51.04 | 51.67 | 50.99 | 51.61 | 761,990 | +0.94(+1.85%) |
May 17, 2011 | 50.53 | 50.80 | 50.35 | 50.67 | 456,251 | -0.13(-0.26%) |
May 16, 2011 | 50.76 | 51.29 | 50.67 | 50.80 | 637,612 | -0.17(-0.34%) |
May 13, 2011 | 51.70 | 51.70 | 50.80 | 50.97 | 390,807 | -0.66(-1.28%) |
May 12, 2011 | 51.16 | 51.75 | 51.09 | 51.63 | 906,199 | +0.12(+0.24%) |
May 11, 2011 | 52.19 | 52.24 | 51.28 | 51.51 | 1,343,139 | -0.81(-1.56%) |
May 10, 2011 | 51.94 | 52.38 | 51.84 | 52.33 | 1,053,927 | +0.42(+0.82%) |
May 09, 2011 | 51.89 | 52.06 | 51.63 | 51.90 | 574,881 | +0.12(+0.24%) |
May 06, 2011 | 52.13 | 52.27 | 51.50 | 51.78 | 729,026 | +0.47(+0.92%) |
May 05, 2011 | 51.27 | 51.63 | 51.03 | 51.31 | 598,178 | -0.29(-0.55%) |
May 04, 2011 | 51.99 | 52.00 | 51.23 | 51.59 | 835,502 | -0.50(-0.95%) |
May 03, 2011 | 52.30 | 52.38 | 51.85 | 52.09 | 589,072 | -0.83(-1.57%) |
May 02, 2011 | 52.87 | 53.20 | 52.80 | 52.92 | 253,242 | +0.10(+0.19%) |
Apr 29, 2011 | 52.62 | 52.86 | 52.51 | 52.82 | 581,266 | +0.21(+0.40%) |
Apr 28, 2011 | 52.63 | 52.71 | 52.38 | 52.61 | 329,179 | -0.28(-0.52%) |
Apr 27, 2011 | 52.91 | 52.95 | 52.29 | 52.89 | 504,829 | +0.19(+0.36%) |
Apr 26, 2011 | 52.63 | 52.83 | 52.45 | 52.70 | 246,696 | +0.11(+0.20%) |
Apr 25, 2011 | 52.77 | 52.87 | 52.42 | 52.60 | 340,018 | -0.40(-0.75%) |
Apr 21, 2011 | 52.77 | 53.01 | 52.73 | 52.99 | 146,112 | +0.23(+0.43%) |
Apr 20, 2011 | 52.74 | 52.77 | 52.50 | 52.77 | 297,925 | +1.11(+2.14%) |
Apr 19, 2011 | 51.54 | 51.67 | 51.32 | 51.66 | 186,101 | +0.46(+0.89%) |
Apr 18, 2011 | 51.03 | 51.24 | 50.75 | 51.20 | 740,622 | -0.86(-1.66%) |
Apr 15, 2011 | 52.12 | 52.16 | 51.84 | 52.07 | 695,857 | -0.21(-0.41%) |
Apr 14, 2011 | 51.89 | 52.28 | 51.89 | 52.28 | 217,045 | +0.30(+0.58%) |
Apr 13, 2011 | 52.45 | 52.45 | 51.82 | 51.98 | 385,645 | +0.60(+1.17%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.23 | 51.37 | 341,686 | -0.64(-1.24%) |
Apr 11, 2011 | 52.51 | 52.55 | 51.89 | 52.02 | 630,882 | -0.57(-1.08%) |
Apr 08, 2011 | 52.76 | 52.96 | 52.39 | 52.59 | 260,952 | -0.10(-0.19%) |
Apr 07, 2011 | 52.89 | 52.99 | 52.50 | 52.68 | 412,699 | -0.15(-0.29%) |
Apr 06, 2011 | 52.91 | 53.12 | 52.65 | 52.84 | 3,461,189 | +0.00(+0.00%) |
Apr 05, 2011 | 52.64 | 52.99 | 52.60 | 52.84 | 951,471 | -0.01(-0.02%) |
Apr 04, 2011 | 52.76 | 52.87 | 52.53 | 52.85 | 1,803,647 | +0.60(+1.15%) |
Apr 01, 2011 | 51.73 | 52.37 | 51.72 | 52.24 | 3,313,485 | +0.94(+1.83%) |
Mar 31, 2011 | 51.29 | 51.55 | 51.20 | 51.31 | 780,458 | +0.20(+0.38%) |
Mar 30, 2011 | 51.01 | 51.24 | 50.86 | 51.11 | 236,431 | +0.76(+1.50%) |
Mar 29, 2011 | 50.05 | 50.44 | 50.00 | 50.35 | 439,070 | +0.24(+0.49%) |
Mar 28, 2011 | 50.10 | 50.31 | 50.04 | 50.11 | 373,774 | -0.25(-0.50%) |
Mar 25, 2011 | 50.23 | 50.54 | 50.15 | 50.36 | 240,703 | +0.11(+0.23%) |
Mar 24, 2011 | 50.00 | 50.30 | 49.65 | 50.25 | 182,888 | +0.69(+1.40%) |
Mar 23, 2011 | 49.35 | 49.72 | 49.10 | 49.56 | 212,622 | +0.55(+1.13%) |
Mar 22, 2011 | 49.34 | 49.34 | 48.98 | 49.00 | 338,404 | -0.24(-0.50%) |
Mar 21, 2011 | 49.18 | 49.32 | 48.92 | 49.25 | 206,759 | +1.05(+2.18%) |
Mar 18, 2011 | 48.63 | 48.63 | 48.12 | 48.20 | 198,785 | +0.05(+0.10%) |
Mar 17, 2011 | 48.32 | 48.39 | 47.85 | 48.15 | 272,806 | +0.27(+0.56%) |
Mar 16, 2011 | 48.76 | 48.76 | 47.49 | 47.88 | 1,212,357 | -0.94(-1.92%) |
Mar 15, 2011 | 47.90 | 48.97 | 47.80 | 48.82 | 843,247 | -0.93(-1.87%) |
Mar 14, 2011 | 49.36 | 49.78 | 49.34 | 49.74 | 325,525 | +0.12(+0.25%) |
Mar 11, 2011 | 49.15 | 49.74 | 49.12 | 49.62 | 251,238 | +0.18(+0.36%) |
Mar 10, 2011 | 49.87 | 49.96 | 49.36 | 49.44 | 509,696 | -1.25(-2.46%) |
Mar 09, 2011 | 50.61 | 50.75 | 50.35 | 50.69 | 339,309 | +0.07(+0.13%) |
Mar 08, 2011 | 50.11 | 50.82 | 50.00 | 50.62 | 471,390 | +1.04(+2.10%) |
Mar 07, 2011 | 50.41 | 50.41 | 49.51 | 49.58 | 553,798 | -0.68(-1.35%) |
Mar 04, 2011 | 50.36 | 50.42 | 49.89 | 50.26 | 429,261 | +0.15(+0.31%) |
Mar 03, 2011 | 49.83 | 50.20 | 49.63 | 50.10 | 725,773 | +0.81(+1.65%) |
Mar 02, 2011 | 49.11 | 49.43 | 49.00 | 49.29 | 452,580 | +0.36(+0.73%) |
Mar 01, 2011 | 49.44 | 49.62 | 48.83 | 48.93 | 542,519 | -0.06(-0.12%) |
Feb 28, 2011 | 48.95 | 49.10 | 48.74 | 48.99 | 437,727 | +0.08(+0.17%) |
Feb 25, 2011 | 48.53 | 48.95 | 48.53 | 48.90 | 739,498 | +0.64(+1.32%) |
Feb 24, 2011 | 48.36 | 48.38 | 47.90 | 48.27 | 503,147 | -0.17(-0.35%) |
Feb 23, 2011 | 48.68 | 48.70 | 48.03 | 48.44 | 681,537 | -0.09(-0.18%) |
Feb 22, 2011 | 49.10 | 49.29 | 48.25 | 48.53 | 2,163,046 | -1.65(-3.28%) |
Feb 18, 2011 | 50.31 | 50.31 | 50.05 | 50.18 | 310,076 | +0.12(+0.24%) |
Feb 17, 2011 | 49.84 | 50.05 | 49.70 | 50.05 | 269,508 | +0.32(+0.64%) |
Feb 16, 2011 | 49.75 | 49.91 | 49.56 | 49.74 | 953,491 | +0.31(+0.63%) |
Feb 15, 2011 | 49.47 | 49.51 | 49.26 | 49.43 | 283,036 | +0.02(+0.05%) |
Feb 14, 2011 | 49.42 | 49.62 | 49.40 | 49.40 | 1,262,231 | +0.16(+0.33%) |
Feb 11, 2011 | 48.66 | 49.34 | 48.50 | 49.24 | 3,963,234 | +0.18(+0.37%) |
Feb 10, 2011 | 48.81 | 49.09 | 48.57 | 49.06 | 2,750,605 | -0.57(-1.15%) |
Feb 09, 2011 | 49.91 | 50.11 | 49.43 | 49.63 | 2,564,990 | -1.10(-2.17%) |
Feb 08, 2011 | 50.66 | 50.74 | 50.45 | 50.73 | 873,489 | -0.30(-0.59%) |
Feb 07, 2011 | 50.82 | 51.14 | 50.75 | 51.03 | 658,082 | -0.02(-0.03%) |
Feb 04, 2011 | 51.06 | 51.14 | 50.67 | 51.05 | 634,292 | +0.14(+0.27%) |
Feb 03, 2011 | 50.92 | 51.06 | 50.69 | 50.91 | 387,645 | +0.02(+0.05%) |
Feb 02, 2011 | 51.00 | 51.18 | 50.79 | 50.88 | 705,054 | +0.08(+0.16%) |
Feb 01, 2011 | 50.49 | 50.96 | 50.31 | 50.80 | 2,747,550 | +0.67(+1.33%) |
Jan 31, 2011 | 50.00 | 50.27 | 49.91 | 50.13 | 1,830,557 | +0.32(+0.64%) |
Jan 28, 2011 | 51.04 | 51.10 | 49.70 | 49.82 | 848,584 | -1.44(-2.81%) |
Jan 27, 2011 | 51.32 | 51.41 | 51.15 | 51.26 | 233,232 | +0.07(+0.13%) |
Jan 26, 2011 | 51.13 | 51.40 | 51.07 | 51.19 | 592,473 | +0.43(+0.85%) |
Jan 25, 2011 | 50.79 | 50.81 | 50.41 | 50.76 | 554,607 | -0.06(-0.11%) |
Jan 24, 2011 | 50.67 | 50.89 | 50.57 | 50.82 | 1,313,329 | +0.09(+0.18%) |
Jan 21, 2011 | 51.38 | 51.43 | 50.65 | 50.73 | 1,326,417 | -0.66(-1.28%) |
Jan 20, 2011 | 51.73 | 51.73 | 51.00 | 51.39 | 1,305,086 | -0.59(-1.14%) |
Jan 19, 2011 | 52.33 | 52.38 | 51.85 | 51.98 | 625,113 | -0.10(-0.19%) |
Jan 18, 2011 | 52.20 | 52.28 | 51.99 | 52.08 | 1,451,736 | -0.15(-0.28%) |
Jan 14, 2011 | 52.09 | 52.30 | 51.92 | 52.23 | 2,008,602 | +0.19(+0.36%) |
Jan 13, 2011 | 52.34 | 52.42 | 51.93 | 52.04 | 1,683,840 | -0.43(-0.82%) |
Jan 12, 2011 | 52.27 | 52.55 | 52.19 | 52.47 | 284,641 | +0.82(+1.59%) |
Jan 11, 2011 | 51.70 | 51.85 | 51.54 | 51.65 | 2,241,135 | +0.39(+0.76%) |
Jan 10, 2011 | 51.32 | 51.39 | 51.07 | 51.26 | 488,971 | -0.74(-1.43%) |
Jan 07, 2011 | 52.30 | 52.30 | 51.67 | 52.00 | 970,359 | -0.37(-0.70%) |
Jan 06, 2011 | 52.46 | 52.63 | 52.21 | 52.37 | 1,321,395 | -0.41(-0.77%) |
Jan 05, 2011 | 52.50 | 52.88 | 52.50 | 52.77 | 386,480 | -0.12(-0.23%) |
Jan 04, 2011 | 53.11 | 53.11 | 52.43 | 52.90 | 704,875 | +0.29(+0.54%) |
Jan 03, 2011 | 52.63 | 52.81 | 52.55 | 52.61 | 222,985 | +0.72(+1.38%) |
Dec 31, 2010 | 51.96 | 51.99 | 51.80 | 51.89 | 830,311 | +0.12(+0.24%) |
Dec 30, 2010 | 51.70 | 51.87 | 51.68 | 51.77 | 190,786 | +0.27(+0.52%) |
Dec 29, 2010 | 51.51 | 51.63 | 51.50 | 51.50 | 908,175 | +0.40(+0.78%) |
Dec 28, 2010 | 51.19 | 51.22 | 51.01 | 51.10 | 248,629 | -0.01(-0.02%) |
Dec 27, 2010 | 50.93 | 51.19 | 50.84 | 51.11 | 165,531 | +0.09(+0.18%) |
Dec 23, 2010 | 51.06 | 51.08 | 50.85 | 51.02 | 315,445 | -0.20(-0.40%) |
Dec 22, 2010 | 51.20 | 51.26 | 51.11 | 51.23 | 251,885 | +0.07(+0.14%) |
Dec 21, 2010 | 51.08 | 51.26 | 50.95 | 51.15 | 229,222 | +0.19(+0.37%) |
Dec 20, 2010 | 51.19 | 51.19 | 50.84 | 50.97 | 832,477 | -0.18(-0.36%) |
Dec 17, 2010 | 51.16 | 51.18 | 50.93 | 51.15 | 146,812 | +0.15(+0.30%) |
Dec 16, 2010 | 50.77 | 51.05 | 50.63 | 51.00 | 1,977,652 | +0.13(+0.26%) |
Dec 15, 2010 | 51.30 | 51.30 | 50.75 | 50.87 | 532,370 | -0.88(-1.70%) |
Dec 14, 2010 | 51.94 | 51.94 | 51.63 | 51.75 | 202,920 | +0.05(+0.09%) |
Dec 13, 2010 | 51.87 | 52.02 | 51.69 | 51.70 | 305,045 | +0.30(+0.59%) |
Dec 10, 2010 | 51.37 | 51.45 | 51.23 | 51.40 | 1,318,980 | +0.07(+0.13%) |
Dec 09, 2010 | 51.36 | 51.51 | 51.21 | 51.33 | 1,662,823 | +0.06(+0.11%) |
Dec 08, 2010 | 51.41 | 51.61 | 51.10 | 51.28 | 424,321 | -0.36(-0.69%) |
Dec 07, 2010 | 52.28 | 52.29 | 51.63 | 51.63 | 410,953 | -0.08(-0.16%) |
Dec 06, 2010 | 51.49 | 51.79 | 51.49 | 51.72 | 519,387 | -0.18(-0.35%) |
Dec 03, 2010 | 51.48 | 51.96 | 51.32 | 51.89 | 1,280,548 | -0.04(-0.08%) |
Dec 02, 2010 | 51.16 | 51.94 | 51.12 | 51.94 | 653,274 | +0.96(+1.89%) |
Dec 01, 2010 | 50.75 | 51.13 | 50.71 | 50.97 | 839,398 | +1.38(+2.78%) |
Nov 30, 2010 | 49.30 | 49.83 | 49.30 | 49.60 | 299,259 | -0.35(-0.70%) |
Nov 29, 2010 | 49.82 | 49.99 | 49.45 | 49.95 | 680,572 | +0.33(+0.67%) |
Nov 26, 2010 | 49.80 | 49.89 | 49.61 | 49.61 | 695,878 | -1.03(-2.04%) |
Nov 24, 2010 | 50.44 | 50.65 | 50.65 | 50.65 | 385,876 | +0.90(+1.80%) |
Nov 23, 2010 | 49.74 | 49.88 | 49.49 | 49.75 | 1,478,257 | -1.39(-2.72%) |
Nov 22, 2010 | 51.10 | 51.23 | 50.56 | 51.15 | 684,905 | +0.12(+0.24%) |
Nov 19, 2010 | 50.97 | 51.06 | 50.41 | 51.02 | 2,983,599 | -0.04(-0.08%) |
Nov 18, 2010 | 50.93 | 51.27 | 50.88 | 51.06 | 276,364 | +1.06(+2.12%) |
Nov 17, 2010 | 50.03 | 50.28 | 50.00 | 50.00 | 461,507 | -0.16(-0.32%) |
Nov 16, 2010 | 51.03 | 51.03 | 50.02 | 50.17 | 911,429 | -1.29(-2.50%) |
Nov 15, 2010 | 51.67 | 51.93 | 51.45 | 51.45 | 364,493 | -0.10(-0.19%) |
Nov 12, 2010 | 51.94 | 52.07 | 51.18 | 51.55 | 620,329 | -1.15(-2.18%) |
Nov 11, 2010 | 52.64 | 52.82 | 52.53 | 52.70 | 399,514 | -0.46(-0.86%) |
Nov 10, 2010 | 53.13 | 53.21 | 52.60 | 53.16 | 586,640 | +0.28(+0.52%) |
Nov 09, 2010 | 53.45 | 53.61 | 52.71 | 52.88 | 487,577 | -0.48(-0.90%) |
Nov 08, 2010 | 53.34 | 53.36 | 53.16 | 53.36 | 1,470,461 | -0.05(-0.09%) |
Nov 05, 2010 | 53.28 | 53.53 | 53.18 | 53.41 | 479,101 | +0.09(+0.17%) |
Nov 04, 2010 | 53.01 | 53.39 | 52.82 | 53.32 | 861,907 | +1.06(+2.03%) |
Nov 03, 2010 | 52.11 | 52.26 | 51.58 | 52.26 | 688,466 | +0.46(+0.88%) |
Nov 02, 2010 | 51.75 | 51.88 | 51.62 | 51.81 | 860,066 | +0.54(+1.05%) |
Nov 01, 2010 | 51.26 | 51.63 | 51.17 | 51.27 | 708,233 | +0.52(+1.03%) |
Oct 29, 2010 | 50.57 | 50.80 | 50.46 | 50.75 | 617,322 | +0.13(+0.26%) |
Oct 28, 2010 | 50.61 | 50.73 | 50.43 | 50.62 | 411,514 | +0.26(+0.52%) |
Oct 27, 2010 | 50.44 | 50.47 | 49.91 | 50.35 | 666,132 | -1.15(-2.23%) |
Oct 25, 2010 | 51.64 | 51.79 | 51.46 | 51.50 | 802,855 | +0.55(+1.07%) |
Oct 22, 2010 | 51.07 | 51.08 | 50.87 | 50.96 | 392,027 | +0.09(+0.18%) |
Oct 21, 2010 | 51.19 | 51.28 | 50.53 | 50.87 | 1,067,001 | -0.05(-0.10%) |
Oct 20, 2010 | 50.66 | 51.24 | 50.57 | 50.92 | 920,099 | +0.59(+1.18%) |
Oct 19, 2010 | 50.79 | 50.79 | 50.12 | 50.32 | 1,796,765 | -1.25(-2.43%) |
Oct 18, 2010 | 51.28 | 51.61 | 51.06 | 51.58 | 249,667 | +0.12(+0.24%) |
Oct 15, 2010 | 51.76 | 51.76 | 51.13 | 51.45 | 277,351 | -0.02(-0.05%) |
Oct 14, 2010 | 51.62 | 51.63 | 51.22 | 51.48 | 727,478 | +0.01(+0.02%) |
Oct 13, 2010 | 51.38 | 51.74 | 51.32 | 51.47 | 1,098,434 | +0.82(+1.62%) |
Oct 12, 2010 | 50.66 | 50.76 | 50.37 | 50.65 | 898,995 | -0.35(-0.69%) |
Oct 11, 2010 | 50.93 | 51.00 | 50.83 | 51.00 | 295,154 | +0.07(+0.13%) |
Oct 08, 2010 | 50.57 | 51.10 | 50.50 | 50.93 | 271,513 | +0.20(+0.40%) |
Oct 07, 2010 | 51.00 | 51.00 | 50.52 | 50.73 | 908,386 | -0.31(-0.61%) |
Oct 06, 2010 | 50.89 | 51.09 | 50.85 | 51.04 | 476,160 | +0.15(+0.29%) |
Oct 05, 2010 | 50.46 | 51.01 | 50.44 | 50.89 | 1,618,243 | +0.64(+1.28%) |
Oct 04, 2010 | 50.30 | 50.35 | 49.95 | 50.25 | 833,381 | +0.11(+0.21%) |
Oct 01, 2010 | 49.79 | 50.14 | 49.72 | 50.14 | 583,753 | +0.85(+1.72%) |
Sep 30, 2010 | 49.34 | 49.59 | 49.07 | 49.30 | 645,824 | +0.19(+0.38%) |
Sep 29, 2010 | 48.92 | 49.27 | 48.91 | 49.11 | 386,088 | +0.31(+0.63%) |
Sep 28, 2010 | 48.70 | 48.88 | 48.32 | 48.80 | 394,661 | +0.08(+0.17%) |
Sep 27, 2010 | 48.82 | 48.95 | 48.67 | 48.72 | 759,344 | -0.09(-0.18%) |
Sep 24, 2010 | 48.43 | 48.86 | 48.40 | 48.81 | 758,120 | +1.02(+2.13%) |
Sep 23, 2010 | 47.91 | 48.16 | 47.71 | 47.79 | 225,918 | -0.42(-0.86%) |
Sep 22, 2010 | 48.20 | 48.45 | 48.07 | 48.20 | 232,412 | +0.08(+0.17%) |
Sep 21, 2010 | 48.35 | 48.38 | 47.97 | 48.12 | 422,484 | -0.09(-0.19%) |
Sep 20, 2010 | 47.93 | 48.31 | 47.82 | 48.21 | 231,359 | +0.76(+1.60%) |
Sep 17, 2010 | 47.59 | 47.72 | 47.41 | 47.45 | 169,545 | -0.14(-0.29%) |
Sep 15, 2010 | 47.47 | 47.66 | 47.27 | 47.59 | 548,189 | +0.07(+0.14%) |
Sep 14, 2010 | 47.24 | 47.66 | 47.19 | 47.53 | 1,613,749 | +0.00(+0.00%) |
Sep 13, 2010 | 47.25 | 47.57 | 47.25 | 47.53 | 789,494 | +1.00(+2.15%) |
Sep 10, 2010 | 46.33 | 46.58 | 46.33 | 46.53 | 347,722 | +0.23(+0.49%) |
Sep 09, 2010 | 46.39 | 46.43 | 46.16 | 46.30 | 177,667 | +0.27(+0.58%) |
Sep 08, 2010 | 46.05 | 46.25 | 45.89 | 46.03 | 802,718 | +0.27(+0.59%) |
Sep 07, 2010 | 46.27 | 46.28 | 45.71 | 45.76 | 179,681 | -0.24(-0.51%) |
Sep 03, 2010 | 46.16 | 46.16 | 45.76 | 46.00 | 393,897 | +0.41(+0.89%) |
Sep 02, 2010 | 45.48 | 45.62 | 45.27 | 45.59 | 306,779 | +0.01(+0.02%) |