Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 59.61 | 60.61 | 59.58 | 60.32 | 285,771 | +0.75(+1.26%) |
Mar 30, 2011 | 59.57 | 59.57 | 59.57 | 59.57 | 211,302 | +0.30(+0.50%) |
Mar 29, 2011 | 58.07 | 59.29 | 58.00 | 59.27 | 244,636 | +1.09(+1.87%) |
Mar 28, 2011 | 58.65 | 58.65 | 58.03 | 58.18 | 173,418 | -0.35(-0.61%) |
Mar 25, 2011 | 58.13 | 59.32 | 58.05 | 58.54 | 362,221 | +0.51(+0.88%) |
Mar 24, 2011 | 58.03 | 58.12 | 57.27 | 58.03 | 284,236 | +0.26(+0.45%) |
Mar 23, 2011 | 57.58 | 58.03 | 57.25 | 57.77 | 168,829 | -0.06(-0.10%) |
Mar 22, 2011 | 57.77 | 58.20 | 57.56 | 57.83 | 149,889 | +0.01(+0.02%) |
Mar 21, 2011 | 57.76 | 57.98 | 57.44 | 57.82 | 219,110 | +0.57(+0.99%) |
Mar 18, 2011 | 57.75 | 57.84 | 56.97 | 57.25 | 855,961 | +0.21(+0.36%) |
Mar 17, 2011 | 57.02 | 57.85 | 56.44 | 57.04 | 407,612 | +0.56(+0.99%) |
Mar 16, 2011 | 56.06 | 57.28 | 55.55 | 56.48 | 806,478 | +0.45(+0.79%) |
Mar 15, 2011 | 55.99 | 56.31 | 55.87 | 56.04 | 511,221 | -0.32(-0.57%) |
Mar 14, 2011 | 55.73 | 56.87 | 55.73 | 56.36 | 293,901 | +0.14(+0.24%) |
Mar 11, 2011 | 55.27 | 56.64 | 55.22 | 56.22 | 320,067 | +0.46(+0.82%) |
Mar 10, 2011 | 55.82 | 56.67 | 54.98 | 55.76 | 470,543 | -0.37(-0.65%) |
Mar 09, 2011 | 56.49 | 56.62 | 55.59 | 56.13 | 437,359 | -0.67(-1.18%) |
Mar 08, 2011 | 57.13 | 57.17 | 56.00 | 56.80 | 481,358 | -0.08(-0.14%) |
Mar 07, 2011 | 58.22 | 58.47 | 55.98 | 56.88 | 752,155 | -1.45(-2.49%) |
Mar 04, 2011 | 58.86 | 58.86 | 57.84 | 58.33 | 212,828 | -0.30(-0.51%) |
Mar 03, 2011 | 58.65 | 58.83 | 58.28 | 58.63 | 328,124 | +0.39(+0.68%) |
Mar 02, 2011 | 59.57 | 59.77 | 58.13 | 58.23 | 514,955 | -1.59(-2.65%) |
Mar 01, 2011 | 60.20 | 60.56 | 59.27 | 59.82 | 405,562 | -0.46(-0.76%) |
Feb 28, 2011 | 59.69 | 60.34 | 59.49 | 60.28 | 336,868 | +0.95(+1.60%) |
Feb 25, 2011 | 58.32 | 59.35 | 57.78 | 59.33 | 243,061 | +1.37(+2.36%) |
Feb 24, 2011 | 58.38 | 59.65 | 56.92 | 57.96 | 483,061 | -0.48(-0.82%) |
Feb 23, 2011 | 59.20 | 59.63 | 57.02 | 58.45 | 485,286 | -0.86(-1.45%) |
Feb 22, 2011 | 60.16 | 60.94 | 59.30 | 59.31 | 376,347 | -1.70(-2.79%) |
Feb 18, 2011 | 61.73 | 61.73 | 60.52 | 61.01 | 282,455 | -0.78(-1.27%) |
Feb 17, 2011 | 62.05 | 62.05 | 61.11 | 61.79 | 240,276 | +0.19(+0.30%) |
Feb 16, 2011 | 61.18 | 61.80 | 60.94 | 61.60 | 190,914 | +0.71(+1.17%) |
Feb 15, 2011 | 62.89 | 62.89 | 60.76 | 60.89 | 195,595 | -0.79(-1.28%) |
Feb 14, 2011 | 61.04 | 62.32 | 60.95 | 61.68 | 311,511 | +0.83(+1.37%) |
Feb 11, 2011 | 61.00 | 61.04 | 60.20 | 60.85 | 353,531 | -0.10(-0.16%) |
Feb 10, 2011 | 59.84 | 61.69 | 59.66 | 60.94 | 379,715 | +0.96(+1.59%) |
Feb 09, 2011 | 59.25 | 60.47 | 58.86 | 59.99 | 429,937 | -0.59(-0.97%) |
Feb 08, 2011 | 60.57 | 60.82 | 60.00 | 60.58 | 221,312 | +0.13(+0.22%) |
Feb 07, 2011 | 60.49 | 61.08 | 60.21 | 60.44 | 236,197 | +0.21(+0.34%) |
Feb 04, 2011 | 60.23 | 60.68 | 59.50 | 60.24 | 354,511 | +0.03(+0.05%) |
Feb 03, 2011 | 60.87 | 61.10 | 59.68 | 60.20 | 390,850 | -0.77(-1.26%) |
Feb 02, 2011 | 60.61 | 61.38 | 60.56 | 60.97 | 315,860 | +0.16(+0.26%) |
Feb 01, 2011 | 59.52 | 60.86 | 59.27 | 60.81 | 457,344 | +1.86(+3.16%) |
Jan 31, 2011 | 58.46 | 59.52 | 58.46 | 58.95 | 195,550 | +0.61(+1.04%) |
Jan 28, 2011 | 59.22 | 59.65 | 58.22 | 58.34 | 315,294 | -0.83(-1.40%) |
Jan 27, 2011 | 57.98 | 59.50 | 57.49 | 59.17 | 639,419 | +1.42(+2.46%) |
Jan 26, 2011 | 56.51 | 57.82 | 56.44 | 57.75 | 324,327 | +1.35(+2.39%) |
Jan 25, 2011 | 55.67 | 56.44 | 55.47 | 56.40 | 373,022 | +0.61(+1.09%) |
Jan 24, 2011 | 54.77 | 55.92 | 54.69 | 55.80 | 347,167 | +1.03(+1.87%) |
Jan 21, 2011 | 55.94 | 56.10 | 54.57 | 54.77 | 478,607 | -0.85(-1.53%) |
Jan 20, 2011 | 56.18 | 56.64 | 55.53 | 55.62 | 312,153 | -1.01(-1.79%) |
Jan 19, 2011 | 57.99 | 58.11 | 56.56 | 56.64 | 232,036 | -1.47(-2.53%) |
Jan 18, 2011 | 57.12 | 58.11 | 56.29 | 58.11 | 446,019 | +0.90(+1.58%) |
Jan 14, 2011 | 56.45 | 57.57 | 56.19 | 57.20 | 326,766 | -0.30(-0.52%) |
Jan 13, 2011 | 57.64 | 58.05 | 57.34 | 57.50 | 222,293 | -0.26(-0.46%) |
Jan 12, 2011 | 57.44 | 57.86 | 56.93 | 57.77 | 325,485 | +0.78(+1.36%) |
Jan 11, 2011 | 56.21 | 57.07 | 56.21 | 56.99 | 221,218 | +1.05(+1.88%) |
Jan 10, 2011 | 55.37 | 56.08 | 54.99 | 55.94 | 366,824 | -0.40(-0.71%) |
Jan 07, 2011 | 56.13 | 56.60 | 55.84 | 56.33 | 423,769 | +0.19(+0.33%) |
Jan 06, 2011 | 56.63 | 56.63 | 55.72 | 56.15 | 216,777 | -0.38(-0.68%) |
Jan 05, 2011 | 56.44 | 56.77 | 55.69 | 56.53 | 354,963 | +0.08(+0.15%) |
Jan 04, 2011 | 57.73 | 57.73 | 55.63 | 56.45 | 491,783 | -1.42(-2.45%) |
Jan 03, 2011 | 57.60 | 58.40 | 57.57 | 57.87 | 359,760 | +0.58(+1.02%) |
Dec 31, 2010 | 57.33 | 57.60 | 57.16 | 57.28 | 198,869 | -0.19(-0.32%) |
Dec 30, 2010 | 57.53 | 57.87 | 57.41 | 57.47 | 181,439 | -0.06(-0.11%) |
Dec 29, 2010 | 57.35 | 58.34 | 57.28 | 57.53 | 222,773 | +0.28(+0.48%) |
Dec 28, 2010 | 56.86 | 57.44 | 56.74 | 57.26 | 182,506 | +0.40(+0.70%) |
Dec 27, 2010 | 56.96 | 57.04 | 56.33 | 56.86 | 228,341 | -0.06(-0.10%) |
Dec 23, 2010 | 57.12 | 57.48 | 56.83 | 56.92 | 162,280 | -0.31(-0.54%) |
Dec 22, 2010 | 57.08 | 57.48 | 56.90 | 57.23 | 229,007 | -0.01(-0.02%) |
Dec 21, 2010 | 56.37 | 57.51 | 56.36 | 57.24 | 426,295 | +0.96(+1.70%) |
Dec 20, 2010 | 56.24 | 56.51 | 55.75 | 56.28 | 431,160 | +0.12(+0.21%) |
Dec 17, 2010 | 55.50 | 56.17 | 55.07 | 56.17 | 777,911 | +0.66(+1.19%) |
Dec 16, 2010 | 55.72 | 55.96 | 55.02 | 55.51 | 799,411 | -0.19(-0.33%) |
Dec 15, 2010 | 55.87 | 56.90 | 55.58 | 55.69 | 616,298 | -0.37(-0.66%) |
Dec 14, 2010 | 56.42 | 56.80 | 55.83 | 56.06 | 805,142 | -0.28(-0.49%) |
Dec 13, 2010 | 57.56 | 58.12 | 56.28 | 56.34 | 1,194,548 | -1.19(-2.07%) |
Dec 10, 2010 | 56.73 | 58.13 | 56.65 | 57.53 | 8,357,647 | +0.89(+1.57%) |
Dec 09, 2010 | 56.12 | 57.16 | 56.03 | 56.64 | 1,304,850 | +0.87(+1.56%) |
Dec 08, 2010 | 56.12 | 56.52 | 55.71 | 55.77 | 623,066 | -0.33(-0.58%) |
Dec 07, 2010 | 56.53 | 56.80 | 55.74 | 56.10 | 710,040 | +0.09(+0.16%) |
Dec 06, 2010 | 55.74 | 56.08 | 55.44 | 56.01 | 552,946 | +0.26(+0.47%) |
Dec 03, 2010 | 55.55 | 55.85 | 55.20 | 55.74 | 591,632 | +0.08(+0.15%) |
Dec 02, 2010 | 54.70 | 55.89 | 54.36 | 55.66 | 1,173,366 | +1.99(+3.71%) |
Dec 01, 2010 | 53.57 | 53.70 | 53.26 | 53.67 | 295,900 | +0.67(+1.26%) |
Nov 30, 2010 | 52.32 | 53.59 | 52.27 | 53.00 | 430,199 | +0.19(+0.35%) |
Nov 29, 2010 | 52.17 | 52.95 | 51.27 | 52.82 | 568,050 | +0.53(+1.01%) |
Nov 26, 2010 | 52.50 | 52.67 | 52.00 | 52.29 | 103,478 | -0.49(-0.93%) |
Nov 24, 2010 | 52.75 | 52.78 | 52.78 | 52.78 | 251,342 | +0.38(+0.73%) |
Nov 23, 2010 | 52.66 | 52.67 | 51.80 | 52.40 | 353,845 | -0.43(-0.81%) |
Nov 22, 2010 | 51.98 | 52.90 | 51.49 | 52.83 | 313,316 | +0.59(+1.12%) |
Nov 19, 2010 | 51.58 | 52.39 | 51.00 | 52.24 | 239,874 | +0.54(+1.05%) |
Nov 18, 2010 | 51.37 | 52.50 | 51.37 | 51.70 | 241,208 | +0.68(+1.34%) |
Nov 17, 2010 | 50.63 | 51.41 | 50.46 | 51.01 | 333,279 | +0.30(+0.59%) |
Nov 16, 2010 | 50.41 | 51.02 | 49.91 | 50.71 | 532,736 | +0.10(+0.20%) |
Nov 15, 2010 | 51.11 | 51.44 | 50.52 | 50.61 | 221,527 | -0.20(-0.40%) |
Nov 12, 2010 | 51.41 | 51.77 | 50.55 | 50.82 | 405,640 | -0.89(-1.73%) |
Nov 11, 2010 | 51.38 | 52.04 | 51.15 | 51.71 | 473,799 | -0.02(-0.04%) |
Nov 10, 2010 | 51.83 | 51.83 | 51.15 | 51.73 | 390,506 | +0.00(+0.00%) |
Nov 09, 2010 | 52.67 | 52.85 | 51.52 | 51.73 | 328,196 | -0.64(-1.22%) |
Nov 08, 2010 | 52.27 | 52.70 | 52.05 | 52.37 | 198,971 | -0.10(-0.18%) |
Nov 05, 2010 | 52.11 | 52.75 | 52.04 | 52.46 | 281,941 | +0.35(+0.67%) |
Nov 04, 2010 | 51.61 | 52.37 | 51.51 | 52.11 | 295,480 | +0.99(+1.94%) |
Nov 03, 2010 | 51.00 | 51.17 | 50.09 | 51.12 | 286,161 | +0.11(+0.23%) |
Nov 02, 2010 | 50.88 | 51.22 | 50.70 | 51.01 | 296,602 | +0.50(+1.00%) |
Nov 01, 2010 | 50.51 | 50.99 | 50.12 | 50.50 | 267,124 | +0.13(+0.27%) |
Oct 29, 2010 | 50.01 | 50.66 | 50.01 | 50.37 | 245,310 | +0.09(+0.18%) |
Oct 28, 2010 | 50.54 | 51.19 | 49.73 | 50.28 | 383,439 | +0.46(+0.92%) |
Oct 27, 2010 | 49.32 | 50.14 | 48.22 | 49.82 | 811,189 | -0.33(-0.65%) |
Oct 25, 2010 | 49.70 | 51.20 | 49.69 | 50.15 | 319,580 | +0.82(+1.66%) |
Oct 22, 2010 | 49.45 | 49.45 | 48.87 | 49.33 | 151,274 | +0.04(+0.08%) |
Oct 21, 2010 | 50.08 | 50.17 | 48.60 | 49.29 | 273,849 | -0.48(-0.96%) |
Oct 20, 2010 | 49.67 | 50.14 | 49.53 | 49.77 | 244,834 | +0.27(+0.55%) |
Oct 19, 2010 | 49.78 | 50.33 | 49.21 | 49.49 | 437,417 | -0.63(-1.26%) |
Oct 18, 2010 | 49.03 | 50.34 | 49.03 | 50.13 | 236,429 | +0.20(+0.41%) |
Oct 15, 2010 | 50.40 | 50.40 | 49.02 | 49.92 | 432,489 | -0.12(-0.24%) |
Oct 14, 2010 | 50.84 | 51.11 | 49.70 | 50.04 | 405,987 | -0.89(-1.76%) |
Oct 13, 2010 | 50.87 | 51.41 | 50.81 | 50.94 | 285,507 | +0.36(+0.71%) |
Oct 12, 2010 | 50.83 | 50.83 | 49.92 | 50.58 | 353,756 | -0.36(-0.71%) |
Oct 11, 2010 | 50.99 | 51.09 | 50.64 | 50.94 | 469,751 | +0.02(+0.04%) |
Oct 08, 2010 | 50.92 | 51.22 | 49.75 | 50.92 | 1,187,587 | +1.53(+3.09%) |
Oct 07, 2010 | 48.98 | 49.70 | 48.39 | 49.40 | 562,296 | +0.74(+1.52%) |
Oct 06, 2010 | 47.81 | 48.82 | 47.62 | 48.66 | 656,310 | +0.91(+1.91%) |
Oct 05, 2010 | 48.22 | 48.28 | 47.42 | 47.74 | 402,041 | +0.08(+0.16%) |
Oct 04, 2010 | 48.70 | 48.70 | 47.59 | 47.67 | 402,519 | -0.95(-1.96%) |
Oct 01, 2010 | 48.62 | 49.43 | 48.33 | 48.62 | 284,968 | -0.31(-0.64%) |
Sep 30, 2010 | 48.93 | 50.22 | 48.57 | 48.93 | 626 | -0.95(-1.90%) |
Sep 29, 2010 | 49.87 | 50.34 | 49.42 | 49.88 | 657,931 | -0.26(-0.51%) |
Sep 28, 2010 | 50.15 | 50.30 | 48.89 | 50.14 | 504,576 | -0.04(-0.09%) |
Sep 27, 2010 | 50.67 | 50.91 | 50.13 | 50.18 | 418,810 | -0.58(-1.14%) |
Sep 24, 2010 | 49.95 | 51.28 | 49.95 | 50.77 | 1,098,369 | +1.18(+2.37%) |
Sep 23, 2010 | 47.11 | 49.76 | 47.11 | 49.59 | 641,349 | +2.03(+4.27%) |
Sep 22, 2010 | 46.48 | 47.90 | 46.48 | 47.56 | 303,337 | +0.93(+2.00%) |
Sep 21, 2010 | 46.47 | 47.02 | 46.44 | 46.63 | 339,430 | +0.11(+0.25%) |
Sep 20, 2010 | 46.10 | 46.59 | 45.89 | 46.51 | 267,869 | +0.34(+0.73%) |
Sep 17, 2010 | 46.17 | 46.86 | 46.00 | 46.17 | 377,008 | -0.11(-0.23%) |
Sep 15, 2010 | 46.10 | 46.47 | 45.91 | 46.28 | 239,539 | -0.05(-0.11%) |
Sep 14, 2010 | 46.58 | 46.99 | 46.23 | 46.33 | 230,760 | -0.37(-0.79%) |
Sep 13, 2010 | 46.91 | 47.50 | 46.56 | 46.70 | 153,226 | +0.31(+0.66%) |
Sep 10, 2010 | 46.57 | 47.00 | 46.24 | 46.40 | 121,189 | -0.10(-0.22%) |
Sep 09, 2010 | 48.10 | 48.45 | 46.34 | 46.50 | 333,498 | -1.30(-2.73%) |
Sep 08, 2010 | 48.00 | 48.54 | 47.75 | 47.80 | 172,325 | -0.31(-0.65%) |
Sep 07, 2010 | 47.20 | 48.33 | 46.89 | 48.11 | 309,513 | +0.84(+1.77%) |
Sep 03, 2010 | 46.85 | 47.42 | 46.13 | 47.28 | 168,986 | +0.70(+1.49%) |
Sep 02, 2010 | 46.32 | 46.59 | 45.65 | 46.58 | 277,106 | +0.22(+0.48%) |
Sep 01, 2010 | 46.36 | 46.56 | 45.99 | 46.36 | 247,672 | +0.50(+1.09%) |
Aug 31, 2010 | 45.83 | 46.24 | 44.86 | 45.86 | 1,060 | +0.56(+1.23%) |
Aug 30, 2010 | 45.55 | 45.64 | 45.05 | 45.30 | 196,368 | -0.38(-0.82%) |
Aug 27, 2010 | 45.68 | 45.75 | 44.51 | 45.68 | 261,340 | +0.36(+0.80%) |
Aug 26, 2010 | 45.33 | 45.96 | 44.81 | 45.32 | 629 | -0.09(-0.20%) |
Aug 25, 2010 | 45.36 | 45.55 | 44.75 | 45.41 | 340,641 | -0.02(-0.04%) |
Aug 24, 2010 | 46.00 | 46.26 | 45.35 | 45.43 | 373,525 | -0.89(-1.92%) |
Aug 23, 2010 | 46.04 | 46.68 | 45.98 | 46.32 | 476,616 | +0.67(+1.46%) |
Aug 20, 2010 | 45.13 | 45.76 | 44.56 | 45.65 | 371,098 | -0.08(-0.17%) |
Aug 19, 2010 | 46.04 | 46.82 | 45.19 | 45.73 | 436,825 | -0.83(-1.77%) |
Aug 18, 2010 | 46.46 | 46.93 | 45.86 | 46.55 | 337,389 | -0.25(-0.54%) |
Aug 17, 2010 | 47.23 | 47.81 | 46.75 | 46.81 | 550,899 | +1.21(+2.66%) |
Aug 16, 2010 | 45.32 | 45.88 | 45.00 | 45.59 | 216,128 | +0.52(+1.16%) |
Aug 13, 2010 | 45.07 | 45.83 | 45.03 | 45.07 | 218,181 | -0.64(-1.40%) |
Aug 12, 2010 | 44.86 | 45.95 | 44.86 | 45.71 | 329,975 | +0.23(+0.50%) |
Aug 11, 2010 | 45.73 | 46.39 | 45.35 | 45.48 | 471,537 | -1.26(-2.69%) |
Aug 10, 2010 | 46.86 | 47.13 | 46.04 | 46.74 | 498,926 | -0.62(-1.31%) |
Aug 09, 2010 | 48.29 | 48.35 | 47.14 | 47.36 | 233,195 | -0.35(-0.73%) |
Aug 06, 2010 | 47.71 | 48.03 | 46.27 | 47.71 | 729,550 | +1.30(+2.81%) |
Aug 05, 2010 | 45.94 | 46.50 | 45.48 | 46.41 | 516,972 | +0.36(+0.79%) |
Aug 04, 2010 | 45.59 | 46.15 | 45.29 | 46.05 | 341,595 | +0.48(+1.05%) |
Aug 03, 2010 | 45.57 | 45.89 | 45.22 | 45.57 | 370,506 | -0.34(-0.73%) |
Aug 02, 2010 | 45.52 | 46.13 | 45.43 | 45.91 | 414,361 | +1.01(+2.25%) |
Jul 30, 2010 | 44.90 | 45.31 | 44.52 | 44.90 | 373,031 | -0.06(-0.13%) |
Jul 29, 2010 | 44.77 | 45.54 | 44.49 | 44.96 | 1,028,381 | -0.68(-1.49%) |
Jul 28, 2010 | 44.97 | 45.74 | 43.51 | 45.64 | 2,214,300 | -2.14(-4.48%) |
Jul 27, 2010 | 49.54 | 49.54 | 47.58 | 47.78 | 471,839 | -1.45(-2.95%) |
Jul 26, 2010 | 49.49 | 49.54 | 48.94 | 49.23 | 344,018 | -0.13(-0.26%) |
Jul 23, 2010 | 48.94 | 49.50 | 48.27 | 49.36 | 273,765 | +0.35(+0.71%) |
Jul 22, 2010 | 48.77 | 49.47 | 48.63 | 49.01 | 302,587 | +0.69(+1.43%) |
Jul 21, 2010 | 49.13 | 49.54 | 47.94 | 48.32 | 406,334 | -0.36(-0.73%) |
Jul 20, 2010 | 47.49 | 48.85 | 47.49 | 48.67 | 314 | +0.74(+1.55%) |
Jul 19, 2010 | 47.76 | 48.00 | 47.49 | 47.93 | 329,707 | +0.15(+0.32%) |
Jul 16, 2010 | 47.78 | 48.49 | 47.40 | 47.78 | 288,436 | -0.62(-1.29%) |
Jul 15, 2010 | 48.98 | 49.02 | 48.21 | 48.40 | 390,714 | -0.44(-0.91%) |
Jul 14, 2010 | 47.38 | 49.16 | 47.38 | 48.84 | 242,844 | -0.26(-0.53%) |
Jul 13, 2010 | 48.45 | 49.31 | 48.33 | 49.11 | 304,830 | +1.14(+2.37%) |
Jul 12, 2010 | 48.41 | 48.74 | 47.74 | 47.97 | 271,797 | -0.78(-1.60%) |
Jul 09, 2010 | 48.75 | 48.78 | 48.21 | 48.75 | 227,406 | +0.54(+1.12%) |
Jul 08, 2010 | 47.73 | 48.27 | 47.46 | 48.21 | 413,156 | +0.68(+1.43%) |
Jul 07, 2010 | 46.37 | 47.53 | 46.22 | 47.53 | 397,355 | +0.94(+2.02%) |
Jul 06, 2010 | 47.33 | 47.77 | 46.00 | 46.59 | 419,314 | -0.06(-0.14%) |
Jul 02, 2010 | 46.65 | 47.01 | 46.26 | 46.65 | 433,479 | +0.08(+0.18%) |
Jul 01, 2010 | 44.62 | 46.76 | 44.61 | 46.57 | 1,237,563 | +1.93(+4.33%) |
Jun 30, 2010 | 45.67 | 45.87 | 44.43 | 44.64 | 913,490 | -1.01(-2.21%) |
Jun 29, 2010 | 47.02 | 47.02 | 45.41 | 45.65 | 898,706 | -2.43(-5.06%) |
Jun 25, 2010 | 48.08 | 49.03 | 48.06 | 48.08 | 1,156,651 | -0.74(-1.51%) |
Jun 24, 2010 | 49.44 | 49.54 | 48.72 | 48.82 | 217,936 | -0.70(-1.41%) |
Jun 23, 2010 | 49.04 | 50.01 | 48.34 | 49.52 | 360,164 | +0.67(+1.37%) |
Jun 22, 2010 | 49.04 | 49.90 | 48.83 | 48.85 | 243,748 | -0.41(-0.83%) |
Jun 21, 2010 | 49.78 | 50.69 | 49.01 | 49.26 | 452,060 | -0.44(-0.89%) |
Jun 18, 2010 | 49.70 | 50.23 | 49.69 | 49.70 | 363,970 | -0.23(-0.46%) |
Jun 17, 2010 | 49.89 | 50.11 | 49.16 | 49.93 | 291,796 | +0.03(+0.06%) |
Jun 16, 2010 | 49.47 | 50.14 | 49.42 | 49.90 | 301,368 | -0.08(-0.15%) |
Jun 15, 2010 | 49.71 | 49.98 | 49.46 | 49.98 | 395,519 | +0.83(+1.69%) |
Jun 14, 2010 | 49.78 | 49.83 | 49.04 | 49.14 | 410,559 | -0.28(-0.57%) |
Jun 11, 2010 | 48.95 | 49.49 | 48.62 | 49.42 | 340,189 | +0.32(+0.66%) |
Jun 10, 2010 | 48.87 | 49.41 | 48.60 | 49.10 | 157 | +1.05(+2.19%) |
Jun 09, 2010 | 48.53 | 49.23 | 47.90 | 48.04 | 510,973 | +0.11(+0.24%) |
Jun 08, 2010 | 46.27 | 48.05 | 46.19 | 47.93 | 682,273 | +1.66(+3.58%) |
Jun 07, 2010 | 46.53 | 47.35 | 46.25 | 46.27 | 553,256 | -0.37(-0.79%) |
Jun 04, 2010 | 46.64 | 47.44 | 46.37 | 46.64 | 654,221 | -1.10(-2.30%) |
Jun 03, 2010 | 48.14 | 48.31 | 47.19 | 47.74 | 497,594 | -0.28(-0.58%) |
Jun 02, 2010 | 46.50 | 48.02 | 46.44 | 48.02 | 522,811 | +1.66(+3.59%) |
Jun 01, 2010 | 48.01 | 48.18 | 46.35 | 46.35 | 1,110,959 | -1.83(-3.80%) |
May 28, 2010 | 48.18 | 49.12 | 48.04 | 48.18 | 371,669 | -0.95(-1.94%) |
May 27, 2010 | 47.96 | 49.14 | 47.70 | 49.14 | 599,102 | +1.77(+3.73%) |
May 26, 2010 | 47.39 | 48.52 | 47.16 | 47.37 | 798,336 | +0.33(+0.70%) |
May 25, 2010 | 46.45 | 47.14 | 45.91 | 47.04 | 1,450,307 | +0.04(+0.09%) |
May 24, 2010 | 47.23 | 48.18 | 46.99 | 47.00 | 685,381 | -0.61(-1.29%) |
May 21, 2010 | 46.35 | 48.57 | 46.06 | 47.61 | 1,052,321 | +0.39(+0.82%) |
May 20, 2010 | 47.36 | 47.81 | 47.16 | 47.23 | 1,028,889 | -1.71(-3.50%) |
May 19, 2010 | 48.63 | 49.36 | 48.07 | 48.94 | 434,926 | -0.07(-0.14%) |
May 18, 2010 | 50.13 | 50.47 | 48.88 | 49.01 | 518,046 | -0.76(-1.52%) |
May 17, 2010 | 49.62 | 50.08 | 48.58 | 49.77 | 568,590 | +0.16(+0.33%) |
May 14, 2010 | 49.60 | 50.15 | 48.65 | 49.60 | 607,434 | -0.90(-1.78%) |
May 13, 2010 | 49.60 | 50.79 | 49.45 | 50.50 | 775,597 | +1.11(+2.24%) |
May 12, 2010 | 48.90 | 49.73 | 48.79 | 49.39 | 523,204 | +0.77(+1.59%) |
May 11, 2010 | 49.20 | 49.27 | 48.58 | 48.62 | 1,039,164 | -1.16(-2.34%) |
May 10, 2010 | 49.18 | 49.79 | 49.05 | 49.78 | 1,048,561 | +2.08(+4.36%) |
May 07, 2010 | 46.58 | 48.85 | 45.29 | 47.71 | 1,772,862 | +0.06(+0.13%) |
May 06, 2010 | 47.66 | 48.28 | 46.53 | 47.64 | 316 | +0.36(+0.76%) |
May 05, 2010 | 47.60 | 48.54 | 47.15 | 47.28 | 954,910 | -0.47(-0.98%) |
May 04, 2010 | 47.79 | 48.07 | 47.30 | 47.75 | 994,555 | -0.38(-0.79%) |
May 03, 2010 | 47.93 | 48.15 | 47.57 | 48.13 | 910,675 | +0.54(+1.14%) |
Apr 30, 2010 | 48.50 | 48.80 | 47.48 | 47.59 | 681,475 | -0.86(-1.77%) |
Apr 29, 2010 | 48.04 | 48.94 | 47.90 | 48.45 | 776,898 | +0.58(+1.21%) |
Apr 28, 2010 | 44.61 | 48.65 | 43.85 | 47.86 | 3,149,019 | -1.08(-2.21%) |
Apr 27, 2010 | 49.46 | 49.93 | 48.83 | 48.94 | 868,370 | -1.08(-2.16%) |
Apr 26, 2010 | 50.17 | 50.54 | 49.75 | 50.02 | 490,237 | +0.07(+0.14%) |
Apr 23, 2010 | 49.27 | 50.16 | 49.27 | 49.96 | 590,172 | +0.54(+1.09%) |
Apr 22, 2010 | 49.26 | 49.72 | 49.05 | 49.42 | 470,111 | -0.32(-0.64%) |
Apr 21, 2010 | 49.82 | 50.08 | 49.18 | 49.73 | 483,403 | +0.16(+0.33%) |
Apr 20, 2010 | 49.07 | 49.90 | 48.91 | 49.57 | 640,722 | +0.69(+1.41%) |
Apr 19, 2010 | 48.56 | 49.24 | 48.27 | 48.88 | 600,053 | -0.32(-0.64%) |
Apr 16, 2010 | 49.31 | 49.54 | 48.59 | 49.20 | 656,139 | -0.13(-0.26%) |
Apr 15, 2010 | 49.55 | 49.72 | 49.03 | 49.32 | 622,057 | -0.48(-0.96%) |
Apr 14, 2010 | 50.69 | 50.69 | 49.73 | 49.80 | 578,828 | -0.47(-0.94%) |
Apr 13, 2010 | 49.29 | 50.41 | 49.20 | 50.28 | 651,608 | +1.09(+2.22%) |
Apr 12, 2010 | 49.77 | 50.04 | 48.98 | 49.18 | 493,511 | -0.75(-1.51%) |
Apr 09, 2010 | 49.92 | 50.15 | 49.54 | 49.94 | 331,300 | +0.11(+0.23%) |
Apr 08, 2010 | 49.42 | 50.20 | 48.86 | 49.82 | 447,446 | -0.03(-0.05%) |
Apr 07, 2010 | 50.57 | 50.64 | 49.49 | 49.85 | 699,546 | -0.71(-1.40%) |
Apr 06, 2010 | 50.68 | 50.70 | 50.45 | 50.56 | 663,493 | -0.16(-0.31%) |
Apr 05, 2010 | 50.47 | 50.87 | 50.17 | 50.71 | 445,219 | +0.31(+0.61%) |