Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.62 | 52.85 | 52.51 | 52.82 | 581,287 | +0.21(+0.40%) |
Apr 28, 2011 | 52.63 | 52.71 | 52.38 | 52.61 | 329,191 | -0.28(-0.52%) |
Apr 27, 2011 | 52.91 | 52.94 | 52.29 | 52.89 | 504,847 | +0.19(+0.36%) |
Apr 26, 2011 | 52.63 | 52.83 | 52.45 | 52.70 | 246,705 | +0.11(+0.20%) |
Apr 25, 2011 | 52.77 | 52.87 | 52.42 | 52.59 | 340,031 | -0.40(-0.75%) |
Apr 21, 2011 | 52.76 | 53.01 | 52.72 | 52.99 | 146,117 | +0.23(+0.43%) |
Apr 20, 2011 | 52.74 | 52.77 | 52.50 | 52.76 | 297,936 | +1.11(+2.14%) |
Apr 19, 2011 | 51.53 | 51.67 | 51.31 | 51.66 | 186,108 | +0.46(+0.89%) |
Apr 18, 2011 | 51.03 | 51.24 | 50.74 | 51.20 | 740,649 | -0.86(-1.66%) |
Apr 15, 2011 | 52.12 | 52.15 | 51.84 | 52.06 | 695,882 | -0.21(-0.41%) |
Apr 14, 2011 | 51.88 | 52.28 | 51.88 | 52.28 | 217,053 | +0.30(+0.58%) |
Apr 13, 2011 | 52.45 | 52.45 | 51.82 | 51.97 | 385,659 | +0.60(+1.17%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.22 | 51.37 | 341,699 | -0.64(-1.24%) |
Apr 11, 2011 | 52.51 | 52.54 | 51.88 | 52.02 | 630,905 | -0.57(-1.08%) |
Apr 08, 2011 | 52.76 | 52.96 | 52.39 | 52.59 | 260,962 | -0.10(-0.19%) |
Apr 07, 2011 | 52.89 | 52.98 | 52.50 | 52.68 | 412,714 | -0.15(-0.29%) |
Apr 06, 2011 | 52.91 | 53.12 | 52.65 | 52.84 | 3,461,315 | +0.00(+0.00%) |
Apr 05, 2011 | 52.64 | 52.98 | 52.59 | 52.84 | 951,506 | -0.01(-0.02%) |
Apr 04, 2011 | 52.76 | 52.87 | 52.53 | 52.85 | 1,803,713 | +0.60(+1.15%) |
Apr 01, 2011 | 51.73 | 52.37 | 51.71 | 52.24 | 3,313,606 | +0.94(+1.83%) |
Mar 31, 2011 | 51.29 | 51.55 | 51.20 | 51.31 | 780,486 | +0.20(+0.38%) |
Mar 30, 2011 | 51.00 | 51.24 | 50.86 | 51.11 | 236,439 | +0.76(+1.50%) |
Mar 29, 2011 | 50.05 | 50.43 | 50.00 | 50.35 | 439,086 | +0.24(+0.49%) |
Mar 28, 2011 | 50.10 | 50.31 | 50.04 | 50.11 | 373,788 | -0.25(-0.50%) |
Mar 25, 2011 | 50.23 | 50.54 | 50.15 | 50.36 | 240,712 | +0.11(+0.23%) |
Mar 24, 2011 | 49.99 | 50.30 | 49.65 | 50.25 | 182,894 | +0.69(+1.40%) |
Mar 23, 2011 | 49.35 | 49.72 | 49.10 | 49.55 | 212,630 | +0.55(+1.13%) |
Mar 22, 2011 | 49.33 | 49.33 | 48.98 | 49.00 | 338,416 | -0.24(-0.50%) |
Mar 21, 2011 | 49.18 | 49.32 | 48.92 | 49.25 | 206,766 | +1.05(+2.18%) |
Mar 18, 2011 | 48.63 | 48.63 | 48.12 | 48.19 | 198,792 | +0.05(+0.10%) |
Mar 17, 2011 | 48.32 | 48.39 | 47.85 | 48.15 | 272,816 | +0.27(+0.56%) |
Mar 16, 2011 | 48.76 | 48.76 | 47.49 | 47.88 | 1,212,401 | -0.94(-1.92%) |
Mar 15, 2011 | 47.90 | 48.97 | 47.80 | 48.81 | 843,278 | -0.93(-1.87%) |
Mar 14, 2011 | 49.36 | 49.77 | 49.33 | 49.74 | 325,537 | +0.12(+0.25%) |
Mar 11, 2011 | 49.15 | 49.73 | 49.11 | 49.62 | 251,247 | +0.18(+0.36%) |
Mar 10, 2011 | 49.86 | 49.96 | 49.36 | 49.44 | 509,715 | -1.25(-2.46%) |
Mar 09, 2011 | 50.61 | 50.74 | 50.35 | 50.69 | 339,321 | +0.07(+0.13%) |
Mar 08, 2011 | 50.11 | 50.82 | 49.99 | 50.62 | 471,407 | +1.04(+2.10%) |
Mar 07, 2011 | 50.41 | 50.41 | 49.50 | 49.58 | 553,819 | -0.68(-1.35%) |
Mar 04, 2011 | 50.36 | 50.42 | 49.89 | 50.26 | 429,277 | +0.15(+0.31%) |
Mar 03, 2011 | 49.83 | 50.20 | 49.63 | 50.10 | 725,799 | +0.81(+1.65%) |
Mar 02, 2011 | 49.11 | 49.42 | 49.00 | 49.29 | 452,596 | +0.36(+0.73%) |
Mar 01, 2011 | 49.44 | 49.62 | 48.83 | 48.93 | 542,539 | -0.06(-0.12%) |
Feb 28, 2011 | 48.94 | 49.10 | 48.74 | 48.98 | 437,743 | +0.08(+0.17%) |
Feb 25, 2011 | 48.53 | 48.95 | 48.53 | 48.90 | 739,524 | +0.64(+1.32%) |
Feb 24, 2011 | 48.36 | 48.37 | 47.90 | 48.27 | 503,166 | -0.17(-0.35%) |
Feb 23, 2011 | 48.67 | 48.70 | 48.03 | 48.44 | 681,562 | -0.09(-0.18%) |
Feb 22, 2011 | 49.10 | 49.29 | 48.25 | 48.53 | 2,163,124 | -1.65(-3.28%) |
Feb 18, 2011 | 50.30 | 50.31 | 50.04 | 50.17 | 310,087 | +0.12(+0.24%) |
Feb 17, 2011 | 49.84 | 50.05 | 49.70 | 50.05 | 269,517 | +0.32(+0.64%) |
Feb 16, 2011 | 49.75 | 49.91 | 49.55 | 49.73 | 953,526 | +0.31(+0.63%) |
Feb 15, 2011 | 49.47 | 49.51 | 49.25 | 49.42 | 283,046 | +0.02(+0.05%) |
Feb 14, 2011 | 49.42 | 49.62 | 49.40 | 49.40 | 1,262,277 | +0.16(+0.33%) |
Feb 11, 2011 | 48.66 | 49.33 | 48.50 | 49.24 | 3,963,379 | +0.18(+0.37%) |
Feb 10, 2011 | 48.81 | 49.09 | 48.57 | 49.06 | 2,750,705 | -0.57(-1.15%) |
Feb 09, 2011 | 49.91 | 50.11 | 49.43 | 49.63 | 2,565,083 | -1.10(-2.17%) |
Feb 08, 2011 | 50.65 | 50.74 | 50.45 | 50.73 | 873,521 | -0.30(-0.59%) |
Feb 07, 2011 | 50.82 | 51.14 | 50.74 | 51.03 | 658,106 | -0.02(-0.03%) |
Feb 04, 2011 | 51.06 | 51.14 | 50.67 | 51.05 | 634,315 | +0.14(+0.27%) |
Feb 03, 2011 | 50.92 | 51.05 | 50.69 | 50.91 | 387,659 | +0.02(+0.05%) |
Feb 02, 2011 | 51.00 | 51.18 | 50.78 | 50.88 | 705,080 | +0.08(+0.16%) |
Feb 01, 2011 | 50.49 | 50.96 | 50.30 | 50.80 | 2,747,650 | +0.67(+1.33%) |
Jan 31, 2011 | 50.00 | 50.27 | 49.91 | 50.13 | 1,830,624 | +0.32(+0.64%) |
Jan 28, 2011 | 51.04 | 51.09 | 49.70 | 49.82 | 848,615 | -1.44(-2.81%) |
Jan 27, 2011 | 51.31 | 51.40 | 51.14 | 51.26 | 233,240 | +0.07(+0.13%) |
Jan 26, 2011 | 51.13 | 51.40 | 51.07 | 51.19 | 592,494 | +0.43(+0.85%) |
Jan 25, 2011 | 50.79 | 50.81 | 50.41 | 50.76 | 554,628 | -0.06(-0.11%) |
Jan 24, 2011 | 50.67 | 50.89 | 50.57 | 50.82 | 1,313,377 | +0.09(+0.18%) |
Jan 21, 2011 | 51.38 | 51.43 | 50.65 | 50.73 | 1,326,465 | -0.66(-1.28%) |
Jan 20, 2011 | 51.73 | 51.73 | 51.00 | 51.39 | 1,305,134 | -0.59(-1.14%) |
Jan 19, 2011 | 52.33 | 52.38 | 51.84 | 51.98 | 625,136 | -0.10(-0.19%) |
Jan 18, 2011 | 52.20 | 52.28 | 51.99 | 52.08 | 1,451,788 | -0.15(-0.28%) |
Jan 14, 2011 | 52.09 | 52.30 | 51.92 | 52.23 | 2,008,675 | +0.19(+0.36%) |
Jan 13, 2011 | 52.34 | 52.41 | 51.93 | 52.04 | 1,683,901 | -0.43(-0.82%) |
Jan 12, 2011 | 52.27 | 52.55 | 52.19 | 52.47 | 284,652 | +0.82(+1.59%) |
Jan 11, 2011 | 51.70 | 51.84 | 51.54 | 51.65 | 2,241,216 | +0.39(+0.76%) |
Jan 10, 2011 | 51.32 | 51.39 | 51.07 | 51.26 | 488,989 | -0.74(-1.43%) |
Jan 07, 2011 | 52.30 | 52.30 | 51.67 | 52.00 | 970,395 | -0.37(-0.70%) |
Jan 06, 2011 | 52.46 | 52.63 | 52.21 | 52.37 | 1,321,443 | -0.41(-0.77%) |
Jan 05, 2011 | 52.50 | 52.88 | 52.50 | 52.77 | 386,494 | -0.12(-0.23%) |
Jan 04, 2011 | 53.11 | 53.11 | 52.43 | 52.89 | 704,901 | +0.29(+0.54%) |
Jan 03, 2011 | 52.63 | 52.81 | 52.54 | 52.61 | 222,993 | +0.72(+1.38%) |
Dec 31, 2010 | 51.96 | 51.99 | 51.80 | 51.89 | 830,341 | +0.12(+0.24%) |
Dec 30, 2010 | 51.70 | 51.87 | 51.68 | 51.77 | 190,793 | +0.27(+0.52%) |
Dec 29, 2010 | 51.51 | 51.63 | 51.49 | 51.50 | 908,208 | +0.40(+0.78%) |
Dec 28, 2010 | 51.18 | 51.22 | 51.00 | 51.10 | 248,638 | -0.01(-0.02%) |
Dec 27, 2010 | 50.93 | 51.19 | 50.83 | 51.11 | 165,537 | +0.09(+0.18%) |
Dec 23, 2010 | 51.05 | 51.08 | 50.85 | 51.02 | 315,457 | -0.20(-0.40%) |
Dec 22, 2010 | 51.20 | 51.26 | 51.11 | 51.22 | 251,894 | +0.07(+0.14%) |
Dec 21, 2010 | 51.08 | 51.26 | 50.95 | 51.15 | 229,230 | +0.19(+0.37%) |
Dec 20, 2010 | 51.19 | 51.19 | 50.84 | 50.96 | 832,507 | -0.18(-0.36%) |
Dec 17, 2010 | 51.16 | 51.18 | 50.92 | 51.15 | 146,817 | +0.15(+0.30%) |
Dec 16, 2010 | 50.77 | 51.05 | 50.63 | 51.00 | 1,977,724 | +0.13(+0.26%) |
Dec 15, 2010 | 51.30 | 51.30 | 50.74 | 50.87 | 532,390 | -0.88(-1.70%) |
Dec 14, 2010 | 51.94 | 51.94 | 51.63 | 51.75 | 202,928 | +0.05(+0.09%) |
Dec 13, 2010 | 51.87 | 52.02 | 51.69 | 51.70 | 305,056 | +0.30(+0.59%) |
Dec 10, 2010 | 51.36 | 51.45 | 51.23 | 51.40 | 1,319,028 | +0.07(+0.13%) |
Dec 09, 2010 | 51.36 | 51.51 | 51.21 | 51.33 | 1,662,883 | +0.06(+0.11%) |
Dec 08, 2010 | 51.41 | 51.61 | 51.10 | 51.27 | 424,336 | -0.36(-0.69%) |
Dec 07, 2010 | 52.28 | 52.29 | 51.63 | 51.63 | 410,968 | -0.08(-0.16%) |
Dec 06, 2010 | 51.49 | 51.79 | 51.49 | 51.71 | 519,406 | -0.18(-0.35%) |
Dec 03, 2010 | 51.48 | 51.96 | 51.32 | 51.89 | 1,280,594 | -0.04(-0.08%) |
Dec 02, 2010 | 51.16 | 51.93 | 51.12 | 51.93 | 653,298 | +0.96(+1.89%) |
Dec 01, 2010 | 50.74 | 51.13 | 50.70 | 50.97 | 839,428 | +1.38(+2.78%) |
Nov 30, 2010 | 49.30 | 49.82 | 49.30 | 49.60 | 299,270 | -0.35(-0.70%) |
Nov 29, 2010 | 49.82 | 49.99 | 49.45 | 49.95 | 680,597 | +0.33(+0.67%) |
Nov 26, 2010 | 49.80 | 49.89 | 49.61 | 49.61 | 695,903 | -1.03(-2.04%) |
Nov 24, 2010 | 50.43 | 50.65 | 50.65 | 50.65 | 385,890 | +0.90(+1.80%) |
Nov 23, 2010 | 49.73 | 49.88 | 49.49 | 49.75 | 1,478,310 | -1.39(-2.72%) |
Nov 22, 2010 | 51.09 | 51.22 | 50.56 | 51.14 | 684,930 | +0.12(+0.24%) |
Nov 19, 2010 | 50.97 | 51.05 | 50.41 | 51.02 | 2,983,708 | -0.04(-0.08%) |
Nov 18, 2010 | 50.93 | 51.27 | 50.87 | 51.06 | 276,374 | +1.06(+2.12%) |
Nov 17, 2010 | 50.03 | 50.28 | 49.99 | 50.00 | 461,524 | -0.16(-0.32%) |
Nov 16, 2010 | 51.03 | 51.03 | 50.02 | 50.17 | 911,462 | -1.29(-2.50%) |
Nov 15, 2010 | 51.67 | 51.93 | 51.44 | 51.45 | 364,506 | -0.10(-0.19%) |
Nov 12, 2010 | 51.94 | 52.06 | 51.18 | 51.55 | 620,352 | -1.15(-2.18%) |
Nov 11, 2010 | 52.63 | 52.81 | 52.53 | 52.70 | 399,529 | -0.46(-0.86%) |
Nov 10, 2010 | 53.13 | 53.21 | 52.59 | 53.16 | 586,661 | +0.28(+0.52%) |
Nov 09, 2010 | 53.45 | 53.60 | 52.71 | 52.88 | 487,595 | -0.48(-0.90%) |
Nov 08, 2010 | 53.34 | 53.36 | 53.16 | 53.36 | 1,470,514 | -0.05(-0.09%) |
Nov 05, 2010 | 53.28 | 53.53 | 53.18 | 53.41 | 479,118 | +0.09(+0.17%) |
Nov 04, 2010 | 53.01 | 53.38 | 52.81 | 53.32 | 861,939 | +1.06(+2.03%) |
Nov 03, 2010 | 52.10 | 52.26 | 51.58 | 52.26 | 688,491 | +0.46(+0.88%) |
Nov 02, 2010 | 51.75 | 51.88 | 51.62 | 51.80 | 860,097 | +0.54(+1.05%) |
Nov 01, 2010 | 51.26 | 51.62 | 51.17 | 51.27 | 708,259 | +0.52(+1.03%) |
Oct 29, 2010 | 50.57 | 50.80 | 50.46 | 50.74 | 617,345 | +0.13(+0.26%) |
Oct 28, 2010 | 50.61 | 50.73 | 50.43 | 50.61 | 411,529 | +0.26(+0.52%) |
Oct 27, 2010 | 50.44 | 50.47 | 49.91 | 50.35 | 666,156 | -1.15(-2.23%) |
Oct 25, 2010 | 51.64 | 51.79 | 51.46 | 51.50 | 802,885 | +0.55(+1.07%) |
Oct 22, 2010 | 51.07 | 51.08 | 50.87 | 50.96 | 392,041 | +0.09(+0.18%) |
Oct 21, 2010 | 51.18 | 51.28 | 50.53 | 50.87 | 1,067,040 | -0.05(-0.10%) |
Oct 20, 2010 | 50.66 | 51.24 | 50.57 | 50.92 | 920,132 | +0.59(+1.18%) |
Oct 19, 2010 | 50.79 | 50.79 | 50.12 | 50.32 | 1,796,830 | -1.25(-2.43%) |
Oct 18, 2010 | 51.27 | 51.61 | 51.06 | 51.58 | 249,676 | +0.12(+0.24%) |
Oct 15, 2010 | 51.76 | 51.76 | 51.13 | 51.45 | 277,361 | -0.02(-0.05%) |
Oct 14, 2010 | 51.62 | 51.62 | 51.22 | 51.48 | 727,504 | +0.01(+0.02%) |
Oct 13, 2010 | 51.38 | 51.74 | 51.31 | 51.47 | 1,098,474 | +0.82(+1.62%) |
Oct 12, 2010 | 50.65 | 50.76 | 50.37 | 50.65 | 899,027 | -0.35(-0.69%) |
Oct 11, 2010 | 50.92 | 51.00 | 50.83 | 51.00 | 295,164 | +0.07(+0.13%) |
Oct 08, 2010 | 50.57 | 51.09 | 50.50 | 50.93 | 271,523 | +0.20(+0.40%) |
Oct 07, 2010 | 51.00 | 51.00 | 50.52 | 50.73 | 908,419 | -0.31(-0.61%) |
Oct 06, 2010 | 50.89 | 51.09 | 50.84 | 51.04 | 476,177 | +0.15(+0.29%) |
Oct 05, 2010 | 50.46 | 51.01 | 50.44 | 50.89 | 1,618,302 | +0.64(+1.28%) |
Oct 04, 2010 | 50.30 | 50.34 | 49.95 | 50.25 | 833,411 | +0.11(+0.21%) |
Oct 01, 2010 | 49.79 | 50.14 | 49.72 | 50.14 | 583,774 | +0.85(+1.72%) |
Sep 30, 2010 | 49.34 | 49.59 | 49.07 | 49.29 | 645,848 | +0.19(+0.38%) |
Sep 29, 2010 | 48.92 | 49.27 | 48.91 | 49.11 | 386,102 | +0.31(+0.63%) |
Sep 28, 2010 | 48.70 | 48.88 | 48.32 | 48.80 | 394,675 | +0.08(+0.17%) |
Sep 27, 2010 | 48.82 | 48.95 | 48.67 | 48.72 | 759,371 | -0.09(-0.18%) |
Sep 24, 2010 | 48.43 | 48.85 | 48.40 | 48.81 | 758,147 | +1.02(+2.13%) |
Sep 23, 2010 | 47.91 | 48.16 | 47.71 | 47.79 | 225,927 | -0.42(-0.86%) |
Sep 22, 2010 | 48.20 | 48.45 | 48.06 | 48.20 | 232,420 | +0.08(+0.17%) |
Sep 21, 2010 | 48.35 | 48.37 | 47.97 | 48.12 | 422,500 | -0.09(-0.19%) |
Sep 20, 2010 | 47.93 | 48.31 | 47.82 | 48.21 | 231,367 | +0.76(+1.60%) |
Sep 17, 2010 | 47.59 | 47.72 | 47.41 | 47.45 | 169,551 | -0.14(-0.29%) |
Sep 15, 2010 | 47.47 | 47.66 | 47.27 | 47.59 | 548,209 | +0.07(+0.14%) |
Sep 14, 2010 | 47.24 | 47.66 | 47.18 | 47.53 | 1,613,808 | +0.00(+0.00%) |
Sep 13, 2010 | 47.25 | 47.57 | 47.25 | 47.53 | 789,523 | +1.00(+2.15%) |
Sep 10, 2010 | 46.33 | 46.58 | 46.33 | 46.52 | 347,735 | +0.23(+0.49%) |
Sep 09, 2010 | 46.39 | 46.43 | 46.16 | 46.30 | 177,674 | +0.27(+0.58%) |
Sep 08, 2010 | 46.04 | 46.25 | 45.89 | 46.03 | 802,747 | +0.27(+0.59%) |
Sep 07, 2010 | 46.27 | 46.28 | 45.71 | 45.76 | 179,688 | -0.24(-0.51%) |
Sep 03, 2010 | 46.16 | 46.16 | 45.76 | 45.99 | 393,912 | +0.41(+0.89%) |
Sep 02, 2010 | 45.47 | 45.62 | 45.27 | 45.59 | 306,790 | +0.01(+0.02%) |
Sep 01, 2010 | 44.99 | 45.62 | 44.99 | 45.58 | 715,078 | +1.24(+2.79%) |
Aug 31, 2010 | 44.35 | 44.61 | 44.15 | 44.34 | 169,294 | -0.10(-0.22%) |
Aug 30, 2010 | 44.78 | 44.81 | 44.40 | 44.44 | 367,223 | -0.57(-1.27%) |
Aug 27, 2010 | 44.61 | 45.03 | 44.12 | 45.01 | 897,835 | +0.82(+1.86%) |
Aug 26, 2010 | 44.42 | 44.72 | 44.17 | 44.19 | 863,125 | -0.22(-0.50%) |
Aug 25, 2010 | 44.12 | 44.54 | 43.83 | 44.41 | 527,423 | -0.02(-0.05%) |
Aug 24, 2010 | 44.45 | 44.69 | 44.18 | 44.43 | 840,372 | -0.46(-1.02%) |
Aug 23, 2010 | 45.33 | 45.40 | 44.89 | 44.89 | 58,642 | -0.40(-0.88%) |
Aug 20, 2010 | 45.35 | 45.35 | 44.99 | 45.29 | 150,654 | +0.00(+0.00%) |
Aug 19, 2010 | 45.65 | 45.66 | 45.07 | 45.29 | 260,766 | -0.07(-0.14%) |
Aug 18, 2010 | 45.40 | 45.59 | 45.16 | 45.35 | 149,151 | +0.05(+0.11%) |
Aug 17, 2010 | 45.32 | 45.64 | 45.24 | 45.30 | 809,279 | +0.29(+0.63%) |
Aug 16, 2010 | 44.72 | 45.07 | 44.72 | 45.02 | 255,855 | +0.12(+0.27%) |
Aug 13, 2010 | 44.74 | 45.04 | 44.74 | 44.90 | 193,687 | +0.26(+0.58%) |
Aug 12, 2010 | 44.28 | 44.79 | 44.27 | 44.63 | 437,363 | -0.01(-0.02%) |
Aug 11, 2010 | 45.05 | 45.20 | 44.64 | 44.64 | 305,449 | -1.43(-3.09%) |
Aug 10, 2010 | 46.14 | 46.25 | 45.78 | 46.07 | 240,748 | -0.56(-1.21%) |
Aug 09, 2010 | 46.59 | 46.80 | 46.52 | 46.63 | 309,216 | +0.22(+0.47%) |
Aug 06, 2010 | 46.12 | 46.45 | 45.96 | 46.41 | 1,517,877 | -0.01(-0.02%) |
Aug 05, 2010 | 46.13 | 46.48 | 46.13 | 46.42 | 480,850 | -0.16(-0.35%) |
Aug 04, 2010 | 46.53 | 46.76 | 46.41 | 46.58 | 1,416,354 | -0.07(-0.16%) |
Aug 03, 2010 | 46.64 | 46.78 | 46.34 | 46.65 | 2,010,530 | -0.15(-0.31%) |
Aug 02, 2010 | 46.63 | 46.92 | 46.47 | 46.80 | 2,969,146 | +1.04(+2.28%) |
Jul 30, 2010 | 45.42 | 45.91 | 45.25 | 45.76 | 282,060 | +0.13(+0.29%) |
Jul 29, 2010 | 46.02 | 46.15 | 45.38 | 45.63 | 608,170 | +0.10(+0.21%) |
Jul 28, 2010 | 45.71 | 45.80 | 45.48 | 45.53 | 349,710 | -0.26(-0.57%) |
Jul 27, 2010 | 45.99 | 46.11 | 45.62 | 45.79 | 1,151,922 | -0.17(-0.37%) |
Jul 26, 2010 | 45.49 | 45.99 | 45.39 | 45.96 | 845,334 | +0.39(+0.86%) |
Jul 23, 2010 | 45.20 | 45.69 | 45.04 | 45.57 | 713,042 | +0.43(+0.96%) |
Jul 22, 2010 | 44.82 | 45.29 | 44.66 | 45.14 | 1,187,494 | +0.99(+2.23%) |
Jul 21, 2010 | 44.76 | 44.76 | 43.98 | 44.15 | 2,310,102 | -0.54(-1.20%) |
Jul 20, 2010 | 43.88 | 44.73 | 43.72 | 44.69 | 201,985 | +0.79(+1.80%) |
Jul 19, 2010 | 43.73 | 43.97 | 43.49 | 43.90 | 690,891 | +0.50(+1.14%) |
Jul 16, 2010 | 44.06 | 44.09 | 43.34 | 43.40 | 159,085 | -1.09(-2.45%) |
Jul 15, 2010 | 44.59 | 44.59 | 44.04 | 44.50 | 365,918 | -0.34(-0.76%) |
Jul 14, 2010 | 44.70 | 44.98 | 44.62 | 44.84 | 795,235 | -0.17(-0.38%) |
Jul 13, 2010 | 44.86 | 45.07 | 44.73 | 45.01 | 140,926 | +0.33(+0.75%) |
Jul 12, 2010 | 44.85 | 44.90 | 44.46 | 44.67 | 779,535 | -0.11(-0.25%) |
Jul 09, 2010 | 44.32 | 44.83 | 44.21 | 44.79 | 162,407 | +0.68(+1.53%) |
Jul 08, 2010 | 43.89 | 44.11 | 43.66 | 44.11 | 2,105,487 | +0.22(+0.50%) |
Jul 07, 2010 | 43.23 | 43.92 | 43.05 | 43.89 | 369,443 | +0.71(+1.64%) |
Jul 06, 2010 | 43.65 | 43.83 | 42.90 | 43.18 | 184,435 | +0.66(+1.55%) |
Jul 02, 2010 | 42.50 | 42.84 | 42.31 | 42.52 | 529,452 | +0.03(+0.08%) |
Jul 01, 2010 | 42.39 | 42.60 | 41.79 | 42.49 | 289,216 | +0.07(+0.15%) |
Jun 30, 2010 | 43.12 | 43.12 | 42.35 | 42.43 | 1,374,092 | -0.10(-0.23%) |
Jun 29, 2010 | 43.02 | 43.14 | 42.39 | 42.52 | 1,025,950 | -2.37(-5.28%) |
Jun 25, 2010 | 43.82 | 44.90 | 43.18 | 44.90 | 376,634 | +1.00(+2.28%) |
Jun 24, 2010 | 44.55 | 44.55 | 43.80 | 43.89 | 210,177 | -0.62(-1.39%) |
Jun 23, 2010 | 45.57 | 45.57 | 44.24 | 44.51 | 2,104,317 | -0.09(-0.20%) |
Jun 22, 2010 | 45.27 | 45.45 | 44.59 | 44.60 | 827,676 | -0.67(-1.48%) |
Jun 21, 2010 | 45.40 | 45.82 | 45.11 | 45.27 | 2,723,312 | +0.81(+1.81%) |
Jun 18, 2010 | 44.28 | 44.58 | 44.25 | 44.46 | 68,324 | +0.28(+0.63%) |
Jun 17, 2010 | 44.52 | 44.52 | 43.91 | 44.19 | 596,399 | -0.24(-0.53%) |
Jun 16, 2010 | 44.16 | 44.54 | 43.91 | 44.42 | 459,949 | +0.08(+0.18%) |
Jun 15, 2010 | 43.35 | 44.42 | 43.35 | 44.34 | 666,441 | +1.09(+2.52%) |
Jun 14, 2010 | 43.41 | 43.89 | 43.22 | 43.25 | 498,603 | +0.16(+0.38%) |
Jun 11, 2010 | 42.18 | 43.11 | 42.18 | 43.09 | 460,963 | +0.33(+0.76%) |
Jun 10, 2010 | 41.78 | 42.83 | 41.78 | 42.76 | 194,003 | +0.94(+2.24%) |
Jun 09, 2010 | 43.08 | 43.08 | 41.60 | 41.82 | 277,754 | -0.11(-0.27%) |
Jun 08, 2010 | 41.17 | 41.97 | 41.12 | 41.94 | 380,354 | +0.77(+1.88%) |
Jun 07, 2010 | 42.16 | 42.16 | 41.16 | 41.16 | 448,806 | -0.71(-1.69%) |
Jun 04, 2010 | 42.76 | 42.76 | 41.72 | 41.87 | 372,923 | -1.24(-2.87%) |
Jun 03, 2010 | 43.36 | 43.36 | 42.65 | 43.11 | 735,756 | +0.31(+0.72%) |
Jun 02, 2010 | 41.34 | 42.85 | 41.34 | 42.80 | 677,942 | +1.36(+3.28%) |
Jun 01, 2010 | 41.55 | 42.50 | 41.41 | 41.44 | 8,285,990 | -1.14(-2.68%) |
May 28, 2010 | 43.19 | 43.93 | 42.33 | 42.58 | 388,804 | -0.61(-1.41%) |
May 27, 2010 | 41.84 | 43.19 | 41.84 | 43.19 | 948,234 | +2.11(+5.14%) |
May 26, 2010 | 41.73 | 41.89 | 40.98 | 41.08 | 482,542 | -0.01(-0.02%) |
May 25, 2010 | 39.52 | 41.17 | 39.52 | 41.09 | 305,352 | -0.62(-1.48%) |
May 24, 2010 | 41.62 | 42.30 | 41.62 | 41.71 | 231,412 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 41.92 | 39.72 | 41.92 | 371,673 | +1.09(+2.67%) |
May 20, 2010 | 40.73 | 41.58 | 40.64 | 40.83 | 1,421,967 | -2.06(-4.81%) |
May 19, 2010 | 42.70 | 42.98 | 42.18 | 42.89 | 1,223,465 | -0.12(-0.28%) |
May 18, 2010 | 44.04 | 44.12 | 42.91 | 43.01 | 225,995 | -0.61(-1.40%) |
May 17, 2010 | 43.86 | 44.00 | 42.88 | 43.62 | 269,630 | -0.51(-1.16%) |
May 14, 2010 | 44.48 | 44.64 | 43.71 | 44.14 | 2,086,887 | -0.68(-1.53%) |
May 13, 2010 | 45.37 | 45.37 | 44.72 | 44.82 | 94,627 | -0.22(-0.49%) |
May 12, 2010 | 45.37 | 45.37 | 44.59 | 45.04 | 1,029,685 | +0.34(+0.77%) |
May 11, 2010 | 45.14 | 45.41 | 44.32 | 44.70 | 1,438,384 | -0.79(-1.74%) |
May 10, 2010 | 45.12 | 45.54 | 44.94 | 45.49 | 493,060 | +2.40(+5.56%) |
May 07, 2010 | 42.74 | 43.71 | 42.28 | 43.09 | 1,764,675 | +0.38(+0.90%) |
May 06, 2010 | 44.13 | 46.78 | 15.58 | 42.71 | 1,310,628 | -1.75(-3.94%) |
May 05, 2010 | 44.47 | 44.91 | 44.00 | 44.46 | 238,716 | -0.67(-1.48%) |
May 04, 2010 | 46.07 | 46.07 | 44.89 | 45.13 | 1,765,604 | -1.50(-3.21%) |