Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 57.53 | 57.64 | 57.31 | 57.64 | 121,682 | +0.20(+0.35%) |
Apr 28, 2011 | 57.32 | 57.51 | 57.20 | 57.44 | 136,475 | +0.01(+0.01%) |
Apr 27, 2011 | 57.30 | 57.50 | 56.94 | 57.43 | 108,195 | +0.28(+0.49%) |
Apr 26, 2011 | 56.87 | 57.35 | 56.73 | 57.15 | 161,949 | +0.42(+0.74%) |
Apr 25, 2011 | 56.78 | 56.78 | 56.50 | 56.73 | 175,683 | +0.16(+0.28%) |
Apr 21, 2011 | 56.54 | 56.60 | 56.30 | 56.58 | 194,299 | +0.49(+0.87%) |
Apr 20, 2011 | 55.71 | 56.14 | 55.58 | 56.09 | 238,947 | +1.35(+2.47%) |
Apr 19, 2011 | 54.62 | 54.74 | 54.33 | 54.74 | 123,585 | +0.22(+0.40%) |
Apr 18, 2011 | 54.45 | 54.55 | 53.84 | 54.52 | 403,799 | -0.51(-0.92%) |
Apr 15, 2011 | 55.04 | 55.18 | 54.74 | 55.03 | 125,112 | -0.14(-0.25%) |
Apr 14, 2011 | 54.99 | 55.19 | 54.65 | 55.17 | 208,485 | -0.14(-0.25%) |
Apr 13, 2011 | 55.25 | 55.54 | 54.99 | 55.30 | 162,510 | +0.42(+0.76%) |
Apr 12, 2011 | 55.17 | 55.17 | 54.64 | 54.89 | 143,004 | -0.54(-0.97%) |
Apr 11, 2011 | 55.60 | 55.70 | 55.20 | 55.43 | 132,714 | -0.16(-0.28%) |
Apr 08, 2011 | 56.16 | 56.16 | 55.35 | 55.58 | 168,332 | -0.31(-0.56%) |
Apr 07, 2011 | 55.95 | 56.19 | 55.56 | 55.90 | 168,692 | -0.05(-0.09%) |
Apr 06, 2011 | 55.85 | 56.08 | 55.59 | 55.95 | 245,966 | +0.39(+0.71%) |
Apr 05, 2011 | 55.47 | 55.95 | 55.47 | 55.56 | 183,602 | +0.03(+0.06%) |
Apr 04, 2011 | 55.93 | 55.93 | 55.32 | 55.52 | 116,450 | -0.24(-0.44%) |
Apr 01, 2011 | 56.26 | 56.26 | 55.62 | 55.77 | 220,648 | -0.17(-0.30%) |
Mar 31, 2011 | 55.98 | 56.04 | 55.77 | 55.93 | 121,086 | -0.03(-0.06%) |
Mar 30, 2011 | 56.08 | 56.08 | 55.80 | 55.97 | 166,204 | +0.20(+0.36%) |
Mar 29, 2011 | 55.29 | 55.77 | 55.08 | 55.77 | 237,410 | +0.36(+0.64%) |
Mar 28, 2011 | 55.78 | 55.95 | 55.37 | 55.41 | 214,494 | -0.28(-0.50%) |
Mar 25, 2011 | 55.90 | 56.04 | 55.62 | 55.69 | 232,798 | +0.17(+0.31%) |
Mar 24, 2011 | 54.97 | 55.57 | 54.75 | 55.51 | 251,910 | +0.87(+1.59%) |
Mar 23, 2011 | 54.17 | 54.76 | 53.90 | 54.64 | 174,797 | +0.32(+0.59%) |
Mar 22, 2011 | 54.56 | 54.56 | 54.22 | 54.32 | 208,419 | -0.15(-0.27%) |
Mar 21, 2011 | 54.53 | 54.60 | 54.36 | 54.47 | 206,312 | +1.06(+1.98%) |
Mar 18, 2011 | 54.04 | 54.04 | 53.33 | 53.41 | 203,471 | +0.12(+0.23%) |
Mar 17, 2011 | 53.55 | 53.88 | 53.25 | 53.28 | 456,247 | +0.44(+0.84%) |
Mar 16, 2011 | 53.93 | 54.16 | 52.55 | 52.84 | 403,432 | -1.37(-2.52%) |
Mar 15, 2011 | 53.95 | 54.47 | 53.85 | 54.21 | 570,904 | -0.77(-1.39%) |
Mar 14, 2011 | 54.99 | 55.33 | 54.67 | 54.97 | 181,327 | -0.28(-0.50%) |
Mar 11, 2011 | 54.60 | 55.42 | 54.58 | 55.25 | 191,388 | +0.34(+0.61%) |
Mar 10, 2011 | 55.37 | 55.40 | 54.82 | 54.92 | 284,799 | -1.16(-2.08%) |
Mar 09, 2011 | 56.38 | 56.40 | 55.85 | 56.08 | 205,688 | -0.45(-0.80%) |
Mar 08, 2011 | 56.21 | 56.78 | 55.82 | 56.53 | 153,085 | +0.41(+0.73%) |
Mar 07, 2011 | 57.26 | 57.32 | 55.67 | 56.12 | 190,302 | -0.86(-1.51%) |
Mar 04, 2011 | 57.37 | 57.43 | 56.65 | 56.99 | 208,841 | -0.33(-0.58%) |
Mar 03, 2011 | 56.92 | 57.45 | 56.89 | 57.32 | 241,126 | +1.00(+1.78%) |
Mar 02, 2011 | 55.91 | 56.74 | 55.91 | 56.31 | 222,585 | +0.30(+0.54%) |
Mar 01, 2011 | 57.32 | 57.32 | 55.90 | 56.01 | 233,495 | -1.03(-1.80%) |
Feb 28, 2011 | 57.27 | 57.41 | 56.71 | 57.04 | 223,442 | +0.03(+0.06%) |
Feb 25, 2011 | 56.58 | 57.05 | 56.54 | 57.00 | 294,176 | +0.82(+1.46%) |
Feb 24, 2011 | 55.98 | 56.36 | 55.55 | 56.18 | 171,756 | +0.26(+0.46%) |
Feb 23, 2011 | 56.58 | 56.58 | 55.44 | 55.93 | 353,942 | -0.82(-1.45%) |
Feb 22, 2011 | 57.56 | 57.78 | 56.65 | 56.75 | 357,604 | -1.60(-2.74%) |
Feb 18, 2011 | 58.54 | 58.54 | 58.16 | 58.35 | 219,418 | -0.04(-0.06%) |
Feb 17, 2011 | 58.08 | 58.49 | 57.99 | 58.39 | 213,065 | +0.11(+0.19%) |
Feb 16, 2011 | 58.09 | 58.34 | 57.93 | 58.27 | 244,321 | +0.44(+0.76%) |
Feb 15, 2011 | 58.06 | 58.06 | 57.67 | 57.83 | 237,339 | -0.28(-0.49%) |
Feb 14, 2011 | 58.03 | 58.28 | 57.96 | 58.12 | 461,580 | +0.18(+0.32%) |
Feb 11, 2011 | 57.59 | 58.00 | 57.47 | 57.93 | 177,226 | +0.26(+0.45%) |
Feb 10, 2011 | 57.32 | 57.78 | 57.19 | 57.67 | 161,382 | -0.20(-0.35%) |
Feb 09, 2011 | 57.95 | 58.09 | 57.69 | 57.87 | 371,602 | -0.16(-0.27%) |
Feb 08, 2011 | 57.96 | 58.04 | 57.65 | 58.03 | 402,354 | +0.23(+0.40%) |
Feb 07, 2011 | 57.66 | 58.08 | 57.59 | 57.80 | 351,003 | +0.33(+0.58%) |
Feb 04, 2011 | 57.13 | 57.47 | 56.96 | 57.46 | 173,742 | +0.46(+0.81%) |
Feb 03, 2011 | 56.86 | 57.11 | 56.36 | 57.00 | 195,671 | +0.07(+0.13%) |
Feb 02, 2011 | 56.72 | 57.12 | 56.61 | 56.93 | 172,907 | +0.18(+0.33%) |
Feb 01, 2011 | 56.00 | 56.88 | 56.00 | 56.75 | 331,639 | +1.07(+1.92%) |
Jan 31, 2011 | 55.44 | 55.72 | 55.13 | 55.68 | 274,592 | +0.37(+0.66%) |
Jan 28, 2011 | 56.70 | 56.73 | 55.11 | 55.31 | 304,990 | -1.29(-2.28%) |
Jan 27, 2011 | 56.45 | 56.82 | 56.32 | 56.60 | 197,158 | +0.26(+0.46%) |
Jan 26, 2011 | 56.11 | 56.49 | 55.93 | 56.34 | 268,344 | +0.41(+0.73%) |
Jan 25, 2011 | 55.72 | 55.97 | 55.49 | 55.93 | 198,090 | +0.08(+0.14%) |
Jan 24, 2011 | 55.10 | 55.85 | 55.02 | 55.85 | 307,692 | +0.79(+1.44%) |
Jan 21, 2011 | 55.80 | 55.80 | 55.04 | 55.06 | 187,488 | -0.32(-0.58%) |
Jan 20, 2011 | 55.64 | 55.64 | 54.86 | 55.38 | 354,262 | -0.51(-0.92%) |
Jan 19, 2011 | 56.60 | 56.60 | 55.73 | 55.90 | 242,937 | -0.58(-1.03%) |
Jan 18, 2011 | 55.95 | 56.50 | 55.74 | 56.48 | 321,618 | +0.25(+0.45%) |
Jan 14, 2011 | 55.76 | 56.24 | 55.59 | 56.23 | 173,777 | +0.53(+0.95%) |
Jan 13, 2011 | 55.75 | 55.84 | 55.53 | 55.70 | 196,017 | -0.05(-0.09%) |
Jan 12, 2011 | 55.56 | 55.75 | 55.37 | 55.75 | 296,687 | +0.51(+0.91%) |
Jan 11, 2011 | 55.42 | 55.42 | 55.06 | 55.24 | 200,918 | +0.09(+0.17%) |
Jan 10, 2011 | 54.85 | 55.23 | 54.60 | 55.15 | 147,905 | +0.18(+0.33%) |
Jan 07, 2011 | 55.17 | 55.18 | 54.43 | 54.97 | 160,616 | -0.13(-0.24%) |
Jan 06, 2011 | 54.85 | 55.14 | 54.66 | 55.10 | 246,097 | +0.47(+0.86%) |
Jan 05, 2011 | 54.17 | 54.66 | 54.08 | 54.63 | 136,349 | +0.38(+0.71%) |
Jan 04, 2011 | 54.52 | 54.52 | 53.86 | 54.25 | 226,277 | +0.07(+0.13%) |
Jan 03, 2011 | 54.05 | 54.52 | 54.01 | 54.18 | 350,553 | +0.61(+1.14%) |
Dec 31, 2010 | 53.73 | 53.74 | 53.38 | 53.57 | 315,157 | -0.18(-0.34%) |
Dec 30, 2010 | 53.87 | 53.87 | 53.68 | 53.75 | 125,218 | -0.05(-0.10%) |
Dec 29, 2010 | 53.92 | 53.95 | 53.77 | 53.81 | 145,191 | +0.07(+0.13%) |
Dec 28, 2010 | 53.78 | 53.93 | 53.63 | 53.74 | 126,857 | -0.06(-0.11%) |
Dec 27, 2010 | 53.43 | 53.86 | 53.27 | 53.80 | 174,353 | +0.13(+0.24%) |
Dec 23, 2010 | 53.68 | 53.76 | 53.55 | 53.67 | 146,623 | -0.08(-0.15%) |
Dec 22, 2010 | 53.72 | 53.82 | 53.65 | 53.75 | 175,377 | +0.00(+0.00%) |
Dec 21, 2010 | 53.67 | 53.80 | 53.54 | 53.74 | 200,130 | +0.32(+0.60%) |
Dec 20, 2010 | 53.64 | 53.64 | 53.19 | 53.43 | 223,436 | -0.06(-0.11%) |
Dec 17, 2010 | 53.49 | 53.63 | 53.37 | 53.48 | 142,169 | +0.19(+0.36%) |
Dec 16, 2010 | 53.22 | 53.48 | 53.02 | 53.29 | 212,101 | +0.17(+0.33%) |
Dec 15, 2010 | 53.31 | 53.59 | 52.96 | 53.12 | 144,370 | -0.25(-0.47%) |
Dec 14, 2010 | 53.56 | 53.67 | 53.24 | 53.37 | 166,571 | -0.06(-0.11%) |
Dec 13, 2010 | 53.89 | 53.89 | 53.43 | 53.43 | 157,683 | -0.21(-0.39%) |
Dec 10, 2010 | 53.47 | 53.66 | 53.29 | 53.64 | 144,375 | +0.34(+0.63%) |
Dec 09, 2010 | 53.58 | 53.58 | 53.14 | 53.30 | 93,434 | +0.03(+0.05%) |
Dec 08, 2010 | 53.03 | 53.28 | 52.85 | 53.28 | 116,398 | +0.42(+0.80%) |
Dec 07, 2010 | 53.45 | 53.50 | 52.84 | 52.85 | 139,950 | +0.02(+0.03%) |
Dec 06, 2010 | 52.70 | 52.94 | 52.64 | 52.84 | 153,796 | +0.08(+0.15%) |
Dec 03, 2010 | 52.34 | 52.81 | 52.31 | 52.76 | 111,019 | +0.21(+0.40%) |
Dec 02, 2010 | 52.02 | 52.59 | 51.94 | 52.55 | 214,098 | +0.68(+1.30%) |
Dec 01, 2010 | 51.44 | 52.02 | 51.44 | 51.87 | 97,489 | +1.14(+2.25%) |
Nov 30, 2010 | 50.93 | 50.98 | 50.60 | 50.73 | 83,155 | -0.66(-1.28%) |
Nov 29, 2010 | 51.42 | 51.50 | 50.81 | 51.39 | 213,196 | -0.34(-0.65%) |
Nov 26, 2010 | 51.61 | 51.86 | 51.39 | 51.73 | 57,146 | -0.18(-0.35%) |
Nov 24, 2010 | 51.38 | 51.91 | 51.91 | 51.91 | 66,561 | +0.91(+1.78%) |
Nov 23, 2010 | 51.28 | 51.32 | 50.71 | 51.00 | 93,844 | -0.71(-1.37%) |
Nov 22, 2010 | 51.18 | 51.71 | 51.05 | 51.71 | 93,159 | +0.34(+0.66%) |
Nov 19, 2010 | 51.22 | 51.45 | 51.08 | 51.37 | 102,994 | +0.17(+0.34%) |
Nov 18, 2010 | 50.86 | 51.42 | 50.84 | 51.20 | 96,127 | +0.90(+1.78%) |
Nov 17, 2010 | 50.29 | 50.61 | 50.06 | 50.30 | 94,837 | +0.01(+0.02%) |
Nov 16, 2010 | 50.78 | 50.91 | 50.08 | 50.29 | 252,130 | -0.87(-1.71%) |
Nov 15, 2010 | 51.64 | 51.64 | 51.16 | 51.16 | 99,371 | -0.21(-0.40%) |
Nov 12, 2010 | 51.83 | 52.14 | 51.06 | 51.37 | 163,027 | -0.74(-1.41%) |
Nov 11, 2010 | 51.90 | 52.16 | 51.47 | 52.11 | 212,476 | -0.84(-1.59%) |
Nov 10, 2010 | 52.83 | 52.97 | 52.38 | 52.95 | 226,415 | +0.18(+0.34%) |
Nov 09, 2010 | 53.26 | 53.35 | 52.59 | 52.77 | 147,171 | -0.28(-0.52%) |
Nov 08, 2010 | 52.89 | 53.15 | 52.81 | 53.04 | 123,325 | +0.10(+0.18%) |
Nov 05, 2010 | 52.96 | 52.98 | 52.73 | 52.95 | 197,798 | +0.05(+0.10%) |
Nov 04, 2010 | 52.70 | 52.94 | 52.56 | 52.90 | 148,392 | +0.83(+1.60%) |
Nov 03, 2010 | 51.83 | 52.13 | 51.47 | 52.06 | 121,538 | +0.30(+0.59%) |
Nov 02, 2010 | 51.63 | 51.89 | 51.59 | 51.76 | 161,735 | +0.48(+0.95%) |
Nov 01, 2010 | 51.42 | 51.77 | 51.00 | 51.28 | 215,841 | +0.06(+0.12%) |
Oct 29, 2010 | 51.20 | 51.48 | 51.20 | 51.22 | 94,455 | +0.08(+0.15%) |
Oct 28, 2010 | 51.39 | 51.39 | 50.77 | 51.14 | 124,657 | -0.03(-0.05%) |
Oct 27, 2010 | 50.61 | 51.18 | 50.58 | 51.16 | 98,211 | +0.35(+0.70%) |
Oct 25, 2010 | 50.80 | 51.14 | 50.74 | 50.81 | 140,365 | +0.24(+0.48%) |
Oct 22, 2010 | 50.25 | 50.59 | 50.13 | 50.57 | 88,401 | +0.37(+0.74%) |
Oct 21, 2010 | 50.39 | 50.58 | 49.72 | 50.19 | 125,683 | +0.06(+0.12%) |
Oct 20, 2010 | 49.92 | 50.47 | 49.82 | 50.13 | 133,400 | +0.35(+0.71%) |
Oct 19, 2010 | 49.81 | 50.26 | 49.43 | 49.78 | 148,403 | -0.80(-1.57%) |
Oct 18, 2010 | 50.50 | 50.71 | 50.26 | 50.58 | 230,418 | +0.15(+0.29%) |
Oct 15, 2010 | 50.16 | 50.46 | 49.80 | 50.43 | 175,170 | +0.87(+1.76%) |
Oct 14, 2010 | 49.65 | 49.78 | 49.31 | 49.55 | 100,388 | +0.01(+0.02%) |
Oct 13, 2010 | 49.46 | 49.79 | 49.24 | 49.55 | 203,360 | +0.48(+0.97%) |
Oct 12, 2010 | 48.65 | 49.18 | 48.27 | 49.07 | 188,718 | +0.36(+0.73%) |
Oct 11, 2010 | 48.76 | 48.98 | 48.61 | 48.71 | 245,147 | +0.05(+0.10%) |
Oct 08, 2010 | 48.66 | 48.79 | 48.05 | 48.66 | 82,595 | +0.32(+0.67%) |
Oct 07, 2010 | 48.41 | 48.46 | 48.00 | 48.34 | 96,939 | +0.12(+0.25%) |
Oct 06, 2010 | 48.51 | 48.71 | 47.88 | 48.22 | 95,382 | -0.37(-0.77%) |
Oct 05, 2010 | 48.06 | 48.72 | 47.97 | 48.59 | 140,455 | +1.01(+2.12%) |
Oct 04, 2010 | 48.00 | 48.09 | 47.29 | 47.58 | 124,420 | -0.55(-1.15%) |
Oct 01, 2010 | 48.13 | 48.56 | 47.94 | 48.13 | 209,315 | +0.00(+0.00%) |
Sep 30, 2010 | 48.60 | 48.87 | 47.85 | 48.13 | 160,940 | -0.23(-0.48%) |
Sep 29, 2010 | 48.19 | 48.53 | 48.17 | 48.37 | 147,524 | +0.04(+0.09%) |
Sep 28, 2010 | 48.33 | 48.43 | 47.53 | 48.32 | 196,975 | +0.10(+0.20%) |
Sep 27, 2010 | 48.29 | 48.57 | 48.13 | 48.23 | 168,440 | -0.04(-0.09%) |
Sep 24, 2010 | 47.76 | 48.31 | 47.76 | 48.27 | 110,328 | +1.03(+2.18%) |
Sep 23, 2010 | 46.94 | 47.72 | 46.85 | 47.24 | 148,902 | -0.03(-0.06%) |
Sep 22, 2010 | 47.36 | 47.57 | 46.97 | 47.27 | 186,285 | -0.23(-0.49%) |
Sep 21, 2010 | 47.67 | 47.92 | 47.41 | 47.50 | 447,874 | -0.10(-0.22%) |
Sep 20, 2010 | 47.02 | 47.70 | 46.95 | 47.61 | 199,326 | +0.74(+1.59%) |
Sep 17, 2010 | 46.86 | 47.04 | 46.63 | 46.86 | 154,363 | +0.49(+1.06%) |
Sep 15, 2010 | 46.04 | 46.48 | 45.96 | 46.37 | 155,036 | +0.23(+0.49%) |
Sep 14, 2010 | 45.86 | 46.50 | 45.70 | 46.14 | 189,341 | +0.23(+0.49%) |
Sep 13, 2010 | 45.36 | 46.00 | 45.36 | 45.92 | 113,673 | +0.98(+2.18%) |
Sep 10, 2010 | 45.05 | 45.05 | 44.67 | 44.94 | 194,802 | -0.02(-0.04%) |
Sep 09, 2010 | 45.30 | 45.35 | 44.90 | 44.96 | 94,383 | +0.08(+0.17%) |
Sep 08, 2010 | 44.77 | 45.02 | 44.65 | 44.88 | 236,439 | +0.19(+0.41%) |
Sep 07, 2010 | 44.97 | 45.15 | 44.65 | 44.69 | 84,546 | -0.44(-0.97%) |
Sep 03, 2010 | 44.83 | 45.16 | 44.71 | 45.13 | 235,561 | +0.74(+1.66%) |
Sep 02, 2010 | 44.02 | 44.39 | 43.91 | 44.39 | 109,977 | +0.45(+1.02%) |
Sep 01, 2010 | 43.32 | 44.07 | 43.31 | 43.94 | 112,509 | +1.22(+2.85%) |
Aug 31, 2010 | 42.86 | 43.10 | 42.53 | 42.73 | 197,640 | -0.40(-0.92%) |
Aug 30, 2010 | 43.47 | 43.71 | 43.10 | 43.12 | 90,221 | -0.48(-1.09%) |
Aug 27, 2010 | 43.60 | 43.66 | 42.20 | 43.60 | 263,084 | +0.61(+1.41%) |
Aug 26, 2010 | 43.51 | 43.74 | 42.94 | 42.99 | 194,162 | -0.42(-0.98%) |
Aug 25, 2010 | 42.84 | 43.60 | 42.75 | 43.42 | 284,878 | +0.29(+0.66%) |
Aug 24, 2010 | 43.35 | 43.62 | 43.03 | 43.13 | 124,305 | -0.70(-1.60%) |
Aug 23, 2010 | 44.52 | 44.64 | 43.83 | 43.83 | 144,683 | -0.43(-0.98%) |
Aug 20, 2010 | 44.18 | 44.39 | 43.95 | 44.26 | 358,545 | -0.03(-0.08%) |
Aug 19, 2010 | 44.74 | 44.84 | 44.07 | 44.30 | 93,216 | -0.56(-1.25%) |
Aug 18, 2010 | 44.57 | 45.08 | 44.46 | 44.86 | 80,696 | +0.19(+0.42%) |
Aug 17, 2010 | 44.46 | 45.03 | 44.41 | 44.67 | 81,486 | +0.57(+1.30%) |
Aug 16, 2010 | 43.70 | 44.37 | 43.59 | 44.10 | 210,888 | +0.18(+0.41%) |
Aug 13, 2010 | 43.92 | 44.24 | 43.92 | 43.92 | 198,688 | -0.29(-0.67%) |
Aug 12, 2010 | 43.98 | 44.39 | 43.81 | 44.21 | 206,949 | -0.76(-1.68%) |
Aug 11, 2010 | 45.46 | 45.47 | 44.79 | 44.97 | 1,307,721 | -1.24(-2.69%) |
Aug 10, 2010 | 46.58 | 46.58 | 45.94 | 46.21 | 182,976 | -0.65(-1.39%) |
Aug 09, 2010 | 46.68 | 46.97 | 46.53 | 46.86 | 95,415 | +0.27(+0.59%) |
Aug 06, 2010 | 46.59 | 46.65 | 45.97 | 46.59 | 86,374 | -0.12(-0.25%) |
Aug 05, 2010 | 46.72 | 46.81 | 46.40 | 46.71 | 110,516 | -0.25(-0.53%) |
Aug 04, 2010 | 46.76 | 46.98 | 46.39 | 46.96 | 236,010 | +0.40(+0.86%) |
Aug 03, 2010 | 46.66 | 46.75 | 46.39 | 46.56 | 110,926 | -0.23(-0.50%) |
Aug 02, 2010 | 46.46 | 46.93 | 46.25 | 46.79 | 158,994 | +0.89(+1.94%) |
Jul 30, 2010 | 45.90 | 46.15 | 45.37 | 45.90 | 111,936 | -0.17(-0.38%) |
Jul 29, 2010 | 46.77 | 46.78 | 45.67 | 46.07 | 122,606 | -0.47(-1.00%) |
Jul 28, 2010 | 46.98 | 47.13 | 46.38 | 46.54 | 87,389 | -0.53(-1.13%) |
Jul 27, 2010 | 47.32 | 47.33 | 46.86 | 47.07 | 115 | +0.03(+0.07%) |
Jul 26, 2010 | 46.76 | 47.08 | 46.50 | 47.04 | 155,391 | +0.35(+0.76%) |
Jul 23, 2010 | 46.13 | 46.69 | 45.94 | 46.69 | 142,847 | +0.42(+0.92%) |
Jul 22, 2010 | 45.68 | 46.41 | 45.54 | 46.26 | 146,861 | +1.26(+2.81%) |
Jul 21, 2010 | 46.02 | 46.02 | 44.91 | 45.00 | 92,951 | -0.70(-1.53%) |
Jul 20, 2010 | 44.46 | 45.70 | 44.26 | 45.70 | 181,253 | +0.35(+0.76%) |
Jul 19, 2010 | 45.02 | 45.44 | 44.80 | 45.36 | 241,289 | +0.50(+1.12%) |
Jul 16, 2010 | 44.85 | 46.03 | 44.83 | 44.85 | 132,805 | -1.39(-3.00%) |
Jul 15, 2010 | 46.29 | 46.36 | 45.55 | 46.24 | 142,909 | -0.04(-0.08%) |
Jul 14, 2010 | 46.00 | 46.56 | 45.97 | 46.28 | 210,984 | +0.35(+0.77%) |
Jul 13, 2010 | 45.65 | 46.07 | 45.29 | 45.93 | 176,849 | +0.76(+1.69%) |
Jul 12, 2010 | 44.79 | 45.36 | 44.79 | 45.16 | 80,930 | +0.29(+0.64%) |
Jul 09, 2010 | 44.88 | 44.91 | 44.48 | 44.88 | 141,358 | +0.30(+0.68%) |
Jul 08, 2010 | 44.87 | 44.87 | 44.09 | 44.58 | 125,005 | +0.24(+0.53%) |
Jul 07, 2010 | 42.89 | 44.36 | 42.89 | 44.34 | 109,664 | +1.61(+3.76%) |
Jul 06, 2010 | 43.28 | 43.52 | 42.40 | 42.73 | 241,162 | +0.20(+0.47%) |
Jul 02, 2010 | 42.53 | 42.85 | 42.19 | 42.53 | 215,974 | -0.10(-0.22%) |
Jul 01, 2010 | 42.85 | 43.11 | 41.88 | 42.63 | 294,139 | -0.19(-0.44%) |
Jun 30, 2010 | 43.42 | 43.75 | 42.69 | 42.82 | 255,687 | -0.62(-1.43%) |
Jun 29, 2010 | 44.59 | 44.60 | 43.17 | 43.44 | 247,535 | -1.80(-3.98%) |
Jun 25, 2010 | 45.24 | 45.61 | 44.90 | 45.24 | 110,841 | +0.04(+0.10%) |
Jun 24, 2010 | 45.86 | 45.98 | 45.10 | 45.20 | 118,148 | -0.86(-1.86%) |
Jun 23, 2010 | 46.30 | 46.45 | 45.70 | 46.06 | 83,853 | -0.19(-0.41%) |
Jun 22, 2010 | 46.86 | 47.27 | 46.23 | 46.25 | 88,610 | -0.51(-1.09%) |
Jun 21, 2010 | 47.72 | 47.72 | 46.52 | 46.76 | 101,375 | -0.37(-0.79%) |
Jun 18, 2010 | 47.13 | 47.42 | 46.97 | 47.13 | 79,379 | +0.06(+0.12%) |
Jun 17, 2010 | 47.16 | 47.19 | 46.66 | 47.07 | 123,075 | +0.15(+0.31%) |
Jun 16, 2010 | 46.67 | 47.10 | 46.49 | 46.92 | 188,985 | +0.09(+0.18%) |
Jun 15, 2010 | 45.67 | 46.88 | 45.67 | 46.84 | 144,770 | +1.38(+3.03%) |
Jun 14, 2010 | 46.05 | 46.22 | 45.43 | 45.46 | 141,618 | -0.11(-0.25%) |
Jun 11, 2010 | 44.71 | 45.62 | 44.58 | 45.57 | 124,517 | +0.53(+1.18%) |
Jun 10, 2010 | 44.52 | 45.09 | 44.39 | 45.04 | 154,433 | +1.16(+2.65%) |
Jun 09, 2010 | 44.55 | 44.97 | 43.74 | 43.88 | 141,144 | -0.33(-0.75%) |
Jun 08, 2010 | 44.22 | 44.35 | 43.53 | 44.21 | 227,964 | +0.03(+0.06%) |
Jun 07, 2010 | 45.20 | 45.42 | 44.13 | 44.18 | 155,519 | -0.93(-2.05%) |
Jun 04, 2010 | 45.10 | 46.30 | 44.91 | 45.10 | 276,660 | -1.63(-3.49%) |
Jun 03, 2010 | 46.29 | 46.82 | 46.12 | 46.74 | 209,169 | +0.58(+1.25%) |
Jun 02, 2010 | 45.36 | 46.16 | 45.03 | 46.16 | 139,417 | +1.13(+2.50%) |
Jun 01, 2010 | 45.33 | 46.15 | 45.03 | 45.03 | 140,443 | -0.70(-1.53%) |
May 28, 2010 | 45.74 | 46.20 | 45.36 | 45.74 | 175,551 | -0.44(-0.96%) |
May 27, 2010 | 45.37 | 46.18 | 45.37 | 46.18 | 153,096 | +1.65(+3.70%) |
May 26, 2010 | 45.17 | 45.84 | 44.37 | 44.53 | 166,449 | -0.32(-0.70%) |
May 25, 2010 | 43.74 | 44.86 | 43.41 | 44.84 | 389,477 | -0.09(-0.19%) |
May 24, 2010 | 45.33 | 45.63 | 44.93 | 44.93 | 153,157 | -0.30(-0.66%) |
May 21, 2010 | 43.98 | 45.52 | 43.72 | 45.23 | 480,925 | +0.48(+1.07%) |
May 20, 2010 | 44.77 | 45.72 | 44.63 | 44.75 | 608,802 | -1.69(-3.64%) |
May 19, 2010 | 46.63 | 47.02 | 45.93 | 46.44 | 235,607 | -0.31(-0.66%) |
May 18, 2010 | 48.02 | 48.13 | 46.54 | 46.74 | 242,517 | -0.73(-1.54%) |
May 17, 2010 | 47.62 | 47.73 | 46.56 | 47.48 | 239,630 | +0.10(+0.22%) |
May 14, 2010 | 47.37 | 48.11 | 46.83 | 47.37 | 205,894 | -1.07(-2.20%) |
May 13, 2010 | 49.00 | 49.38 | 48.33 | 48.44 | 216,536 | -0.64(-1.30%) |
May 12, 2010 | 48.22 | 49.12 | 48.12 | 49.08 | 223,129 | +1.18(+2.46%) |
May 11, 2010 | 48.45 | 48.68 | 47.90 | 47.90 | 228,061 | -0.16(-0.34%) |
May 10, 2010 | 47.83 | 48.09 | 47.66 | 48.06 | 366,942 | +2.22(+4.85%) |
May 07, 2010 | 46.63 | 47.10 | 44.78 | 45.84 | 631,490 | +4.59(+11.12%) |
May 06, 2010 | 38.49 | 48.65 | 38.49 | 41.25 | 6,325 | -7.29(-15.02%) |
May 05, 2010 | 48.52 | 48.91 | 48.28 | 48.54 | 410,252 | -0.34(-0.69%) |
May 04, 2010 | 49.72 | 49.80 | 48.52 | 48.88 | 252,296 | -1.52(-3.01%) |