Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 69.48 | 70.17 | 69.38 | 69.39 | 127,111 | -0.10(-0.14%) |
Mar 30, 2011 | 69.43 | 69.95 | 68.73 | 69.49 | 206,266 | +0.71(+1.03%) |
Mar 29, 2011 | 67.83 | 68.86 | 67.09 | 68.78 | 102,572 | +1.10(+1.62%) |
Mar 28, 2011 | 68.62 | 69.04 | 67.68 | 67.68 | 445,533 | -0.79(-1.16%) |
Mar 25, 2011 | 67.62 | 68.72 | 67.31 | 68.47 | 241,010 | +1.02(+1.52%) |
Mar 24, 2011 | 67.73 | 67.73 | 66.48 | 67.45 | 271,748 | +0.28(+0.42%) |
Mar 23, 2011 | 67.36 | 67.38 | 66.64 | 67.17 | 403,843 | -0.13(-0.20%) |
Mar 22, 2011 | 67.09 | 67.45 | 66.98 | 67.30 | 225,178 | +0.09(+0.13%) |
Mar 21, 2011 | 66.99 | 67.22 | 66.80 | 67.21 | 348,708 | +1.96(+3.00%) |
Mar 18, 2011 | 66.27 | 66.27 | 64.92 | 65.26 | 438,868 | -0.05(-0.07%) |
Mar 17, 2011 | 64.39 | 65.50 | 64.21 | 65.30 | 343,904 | +1.86(+2.93%) |
Mar 16, 2011 | 64.20 | 65.30 | 62.63 | 63.44 | 475,259 | -0.65(-1.01%) |
Mar 15, 2011 | 63.90 | 64.59 | 63.69 | 64.09 | 320,197 | -0.61(-0.95%) |
Mar 14, 2011 | 63.38 | 64.90 | 63.38 | 64.70 | 200,655 | +0.68(+1.07%) |
Mar 11, 2011 | 62.01 | 64.37 | 61.83 | 64.02 | 338,238 | +1.39(+2.21%) |
Mar 10, 2011 | 64.12 | 64.12 | 62.21 | 62.63 | 463,712 | -2.39(-3.67%) |
Mar 09, 2011 | 64.74 | 65.69 | 64.74 | 65.02 | 183,649 | -0.00(-0.01%) |
Mar 08, 2011 | 66.22 | 66.22 | 64.97 | 65.03 | 188,024 | -1.10(-1.67%) |
Mar 07, 2011 | 67.01 | 67.40 | 65.51 | 66.13 | 307,889 | -0.48(-0.73%) |
Mar 04, 2011 | 66.88 | 66.91 | 66.00 | 66.61 | 269,110 | -0.19(-0.28%) |
Mar 03, 2011 | 66.05 | 66.85 | 65.73 | 66.80 | 195,375 | +1.19(+1.81%) |
Mar 02, 2011 | 65.14 | 65.70 | 64.68 | 65.61 | 572,488 | +0.17(+0.25%) |
Mar 01, 2011 | 67.43 | 67.59 | 65.31 | 65.44 | 623,160 | -1.84(-2.73%) |
Feb 28, 2011 | 67.25 | 67.66 | 66.60 | 67.28 | 467,211 | +0.22(+0.33%) |
Feb 25, 2011 | 65.38 | 67.11 | 65.38 | 67.06 | 236,072 | +1.91(+2.93%) |
Feb 24, 2011 | 66.47 | 66.58 | 64.82 | 65.15 | 366,541 | -0.78(-1.18%) |
Feb 23, 2011 | 64.50 | 66.23 | 64.50 | 65.93 | 492,197 | +1.59(+2.46%) |
Feb 22, 2011 | 65.91 | 66.27 | 64.10 | 64.35 | 329,502 | -1.23(-1.88%) |
Feb 18, 2011 | 65.78 | 65.94 | 65.14 | 65.58 | 136,831 | +0.02(+0.03%) |
Feb 17, 2011 | 64.89 | 65.74 | 64.77 | 65.56 | 269,205 | +0.68(+1.05%) |
Feb 16, 2011 | 64.61 | 65.01 | 64.43 | 64.88 | 154,880 | +0.61(+0.96%) |
Feb 15, 2011 | 64.75 | 64.95 | 64.03 | 64.27 | 228,888 | -0.50(-0.78%) |
Feb 14, 2011 | 63.71 | 64.81 | 63.71 | 64.77 | 106,615 | +1.22(+1.92%) |
Feb 11, 2011 | 63.38 | 63.77 | 63.03 | 63.55 | 193,546 | +0.19(+0.29%) |
Feb 10, 2011 | 62.60 | 63.46 | 62.33 | 63.36 | 147,087 | +0.57(+0.91%) |
Feb 09, 2011 | 63.53 | 63.62 | 62.37 | 62.79 | 333,120 | -0.82(-1.29%) |
Feb 08, 2011 | 63.65 | 63.66 | 62.89 | 63.61 | 164,632 | +0.06(+0.09%) |
Feb 07, 2011 | 63.53 | 64.14 | 63.41 | 63.55 | 213,162 | +0.23(+0.37%) |
Feb 04, 2011 | 63.77 | 63.82 | 62.87 | 63.32 | 111,230 | -0.15(-0.23%) |
Feb 03, 2011 | 63.91 | 63.91 | 62.71 | 63.47 | 187,809 | -0.35(-0.55%) |
Feb 02, 2011 | 63.69 | 64.38 | 63.26 | 63.82 | 295,996 | +0.22(+0.34%) |
Feb 01, 2011 | 63.31 | 63.89 | 63.02 | 63.60 | 504,204 | +0.73(+1.17%) |
Jan 31, 2011 | 60.86 | 62.89 | 60.86 | 62.87 | 1,981,357 | +2.36(+3.90%) |
Jan 28, 2011 | 60.87 | 61.05 | 60.28 | 60.51 | 403,031 | -0.27(-0.44%) |
Jan 27, 2011 | 61.57 | 61.57 | 60.52 | 60.78 | 354,861 | -0.63(-1.03%) |
Jan 26, 2011 | 60.42 | 61.53 | 60.10 | 61.41 | 436,889 | +1.16(+1.93%) |
Jan 25, 2011 | 60.85 | 60.85 | 59.56 | 60.25 | 261,325 | -0.72(-1.19%) |
Jan 24, 2011 | 60.70 | 61.05 | 60.41 | 60.97 | 281,853 | +0.25(+0.41%) |
Jan 21, 2011 | 61.16 | 61.16 | 60.37 | 60.72 | 94,051 | +0.27(+0.45%) |
Jan 20, 2011 | 60.74 | 60.74 | 59.78 | 60.45 | 189,322 | -0.74(-1.22%) |
Jan 19, 2011 | 62.44 | 62.44 | 61.11 | 61.19 | 346,916 | -1.07(-1.72%) |
Jan 18, 2011 | 61.65 | 62.27 | 61.29 | 62.26 | 240,803 | +0.63(+1.03%) |
Jan 14, 2011 | 61.09 | 61.63 | 60.56 | 61.63 | 183,586 | +0.56(+0.91%) |
Jan 13, 2011 | 61.51 | 61.51 | 60.79 | 61.07 | 393,210 | -0.24(-0.39%) |
Jan 12, 2011 | 61.18 | 61.41 | 60.85 | 61.31 | 134,766 | +0.73(+1.20%) |
Jan 11, 2011 | 60.22 | 60.62 | 60.08 | 60.59 | 173,805 | +0.79(+1.32%) |
Jan 10, 2011 | 59.45 | 59.88 | 59.00 | 59.80 | 164,571 | +0.24(+0.41%) |
Jan 07, 2011 | 59.63 | 59.69 | 58.97 | 59.56 | 299,762 | +0.23(+0.39%) |
Jan 06, 2011 | 60.15 | 60.15 | 59.12 | 59.33 | 379,191 | -0.43(-0.72%) |
Jan 05, 2011 | 59.11 | 59.81 | 58.78 | 59.75 | 167,238 | +0.42(+0.70%) |
Jan 04, 2011 | 60.34 | 60.41 | 58.56 | 59.33 | 187,496 | -0.58(-0.97%) |
Jan 03, 2011 | 60.13 | 60.32 | 59.84 | 59.91 | 428,249 | +0.56(+0.94%) |
Dec 31, 2010 | 59.21 | 59.73 | 59.17 | 59.35 | 58,438 | +0.06(+0.09%) |
Dec 30, 2010 | 59.46 | 59.73 | 59.11 | 59.30 | 105,021 | +0.13(+0.22%) |
Dec 29, 2010 | 58.88 | 59.24 | 58.59 | 59.17 | 95,736 | +0.68(+1.17%) |
Dec 28, 2010 | 58.48 | 58.57 | 58.20 | 58.48 | 212,029 | +0.24(+0.42%) |
Dec 27, 2010 | 58.47 | 58.50 | 58.02 | 58.24 | 151,265 | -0.29(-0.49%) |
Dec 23, 2010 | 58.52 | 58.62 | 58.20 | 58.53 | 147,323 | +0.09(+0.15%) |
Dec 22, 2010 | 58.54 | 58.54 | 58.18 | 58.44 | 229,118 | +0.24(+0.41%) |
Dec 21, 2010 | 57.71 | 58.24 | 57.49 | 58.20 | 206,372 | +0.75(+1.31%) |
Dec 20, 2010 | 56.70 | 57.47 | 56.60 | 57.45 | 123,151 | +0.73(+1.29%) |
Dec 17, 2010 | 56.56 | 56.87 | 56.53 | 56.72 | 146,680 | -0.06(-0.11%) |
Dec 16, 2010 | 56.48 | 56.87 | 55.95 | 56.78 | 263,947 | +0.17(+0.30%) |
Dec 15, 2010 | 56.73 | 57.16 | 56.48 | 56.61 | 105,721 | -0.13(-0.23%) |
Dec 14, 2010 | 57.29 | 57.29 | 56.49 | 56.74 | 1,478,113 | -0.27(-0.47%) |
Dec 13, 2010 | 56.99 | 57.64 | 56.98 | 57.01 | 352,003 | +0.31(+0.54%) |
Dec 10, 2010 | 56.72 | 56.81 | 56.30 | 56.71 | 86,736 | +0.39(+0.69%) |
Dec 09, 2010 | 56.55 | 56.72 | 55.80 | 56.32 | 155,311 | +0.01(+0.02%) |
Dec 08, 2010 | 56.98 | 57.19 | 56.07 | 56.31 | 222,656 | -0.77(-1.35%) |
Dec 07, 2010 | 58.06 | 58.25 | 56.98 | 57.08 | 139,486 | -0.19(-0.32%) |
Dec 06, 2010 | 56.59 | 57.40 | 56.59 | 57.26 | 111,238 | +0.43(+0.75%) |
Dec 03, 2010 | 55.94 | 56.91 | 55.94 | 56.84 | 151,031 | +0.52(+0.92%) |
Dec 02, 2010 | 55.46 | 56.34 | 55.33 | 56.32 | 102,445 | +1.06(+1.92%) |
Dec 01, 2010 | 54.79 | 55.34 | 54.52 | 55.26 | 247,513 | +1.47(+2.74%) |
Nov 30, 2010 | 53.70 | 54.28 | 53.40 | 53.78 | 70,515 | -0.39(-0.71%) |
Nov 29, 2010 | 53.34 | 54.29 | 53.18 | 54.17 | 220,750 | +0.36(+0.67%) |
Nov 26, 2010 | 53.82 | 54.28 | 53.67 | 53.81 | 35,887 | -0.52(-0.96%) |
Nov 24, 2010 | 53.62 | 54.33 | 54.33 | 54.33 | 93,748 | +0.99(+1.86%) |
Nov 23, 2010 | 53.63 | 53.75 | 53.08 | 53.34 | 342,482 | -1.21(-2.21%) |
Nov 22, 2010 | 54.11 | 54.63 | 53.52 | 54.54 | 226,802 | +0.14(+0.26%) |
Nov 19, 2010 | 53.59 | 54.47 | 53.34 | 54.40 | 94,527 | +0.58(+1.07%) |
Nov 18, 2010 | 53.54 | 54.04 | 53.48 | 53.83 | 103,381 | +1.08(+2.04%) |
Nov 17, 2010 | 52.63 | 53.09 | 52.35 | 52.75 | 156,767 | +0.18(+0.34%) |
Nov 16, 2010 | 53.00 | 53.03 | 52.02 | 52.57 | 442,664 | -1.08(-2.01%) |
Nov 15, 2010 | 54.31 | 54.41 | 53.61 | 53.65 | 145,303 | -0.29(-0.54%) |
Nov 12, 2010 | 54.14 | 54.38 | 53.55 | 53.94 | 229,593 | -0.90(-1.64%) |
Nov 11, 2010 | 53.75 | 54.89 | 53.75 | 54.84 | 378,817 | +0.65(+1.21%) |
Nov 10, 2010 | 53.49 | 54.20 | 53.02 | 54.19 | 374,032 | +0.77(+1.44%) |
Nov 09, 2010 | 53.87 | 54.37 | 53.15 | 53.42 | 485,777 | +0.28(+0.52%) |
Nov 08, 2010 | 52.62 | 53.20 | 52.48 | 53.14 | 120,819 | +0.33(+0.62%) |
Nov 05, 2010 | 52.66 | 52.81 | 52.28 | 52.81 | 315,812 | +0.22(+0.42%) |
Nov 04, 2010 | 52.00 | 52.65 | 52.00 | 52.59 | 265,126 | +1.51(+2.97%) |
Nov 03, 2010 | 51.15 | 51.15 | 50.26 | 51.08 | 273,576 | +0.04(+0.07%) |
Nov 02, 2010 | 50.69 | 51.25 | 50.33 | 51.04 | 121,156 | +0.78(+1.56%) |
Nov 01, 2010 | 50.50 | 51.05 | 49.95 | 50.26 | 216,696 | +0.51(+1.03%) |
Oct 29, 2010 | 49.38 | 49.90 | 49.22 | 49.74 | 89,959 | +0.41(+0.83%) |
Oct 28, 2010 | 49.74 | 49.92 | 49.18 | 49.33 | 188,692 | -0.17(-0.34%) |
Oct 27, 2010 | 49.21 | 49.54 | 48.62 | 49.50 | 189,481 | -0.46(-0.91%) |
Oct 25, 2010 | 50.13 | 50.64 | 49.90 | 49.95 | 166,420 | +0.12(+0.24%) |
Oct 22, 2010 | 49.76 | 49.93 | 49.52 | 49.83 | 108,436 | +0.18(+0.36%) |
Oct 21, 2010 | 50.14 | 50.49 | 49.13 | 49.66 | 216,399 | -0.41(-0.83%) |
Oct 20, 2010 | 49.77 | 50.33 | 49.60 | 50.07 | 257,155 | +0.41(+0.83%) |
Oct 19, 2010 | 50.84 | 50.84 | 49.34 | 49.66 | 264,140 | -1.76(-3.43%) |
Oct 18, 2010 | 50.79 | 51.56 | 50.74 | 51.42 | 112,258 | +0.48(+0.95%) |
Oct 15, 2010 | 51.24 | 51.24 | 50.43 | 50.94 | 387,405 | +0.11(+0.22%) |
Oct 14, 2010 | 50.98 | 51.37 | 50.52 | 50.83 | 175,301 | -0.19(-0.36%) |
Oct 13, 2010 | 50.97 | 51.29 | 50.56 | 51.01 | 152,800 | +0.64(+1.27%) |
Oct 12, 2010 | 50.43 | 50.62 | 49.70 | 50.37 | 166,673 | -0.24(-0.48%) |
Oct 11, 2010 | 50.43 | 50.82 | 50.39 | 50.61 | 168,987 | +0.29(+0.57%) |
Oct 08, 2010 | 50.32 | 50.48 | 49.41 | 50.32 | 104,709 | +0.84(+1.69%) |
Oct 07, 2010 | 50.09 | 50.09 | 49.14 | 49.49 | 94,236 | -0.17(-0.34%) |
Oct 06, 2010 | 49.28 | 49.95 | 49.28 | 49.66 | 172,379 | +0.26(+0.53%) |
Oct 05, 2010 | 48.83 | 49.56 | 48.71 | 49.40 | 358,433 | +1.13(+2.35%) |
Oct 04, 2010 | 48.94 | 49.02 | 48.01 | 48.26 | 236,749 | -0.69(-1.40%) |
Oct 01, 2010 | 48.95 | 49.13 | 48.50 | 48.95 | 177,574 | +0.74(+1.54%) |
Sep 30, 2010 | 48.62 | 48.69 | 47.58 | 48.21 | 229,874 | +0.08(+0.17%) |
Sep 29, 2010 | 47.15 | 48.25 | 47.06 | 48.12 | 149,329 | +0.92(+1.95%) |
Sep 28, 2010 | 47.10 | 47.32 | 46.38 | 47.20 | 215,698 | +0.15(+0.32%) |
Sep 27, 2010 | 47.28 | 47.42 | 46.98 | 47.06 | 136,538 | -0.20(-0.43%) |
Sep 24, 2010 | 46.56 | 47.39 | 46.43 | 47.26 | 155,552 | +1.21(+2.62%) |
Sep 23, 2010 | 45.83 | 46.49 | 45.74 | 46.05 | 106,187 | -0.29(-0.63%) |
Sep 22, 2010 | 46.78 | 47.29 | 46.22 | 46.34 | 220,090 | -0.43(-0.91%) |
Sep 21, 2010 | 46.89 | 47.03 | 46.25 | 46.77 | 340,938 | -0.15(-0.32%) |
Sep 20, 2010 | 46.22 | 47.03 | 46.06 | 46.92 | 265,637 | +0.84(+1.83%) |
Sep 17, 2010 | 46.07 | 46.71 | 45.97 | 46.07 | 405,879 | -0.73(-1.57%) |
Sep 15, 2010 | 46.57 | 46.87 | 46.40 | 46.81 | 114,431 | -0.09(-0.20%) |
Sep 14, 2010 | 47.05 | 47.42 | 46.71 | 46.90 | 199,065 | -0.26(-0.55%) |
Sep 13, 2010 | 47.27 | 47.27 | 46.66 | 47.16 | 182,706 | +0.54(+1.15%) |
Sep 10, 2010 | 46.42 | 46.80 | 46.42 | 46.62 | 89,678 | +0.47(+1.03%) |
Sep 09, 2010 | 46.86 | 46.86 | 45.94 | 46.15 | 206,947 | +0.01(+0.02%) |
Sep 08, 2010 | 45.71 | 46.27 | 45.71 | 46.14 | 171,407 | +0.44(+0.95%) |
Sep 07, 2010 | 46.38 | 46.38 | 45.49 | 45.70 | 390,435 | -0.84(-1.79%) |
Sep 03, 2010 | 46.21 | 46.70 | 46.07 | 46.54 | 339,387 | +0.73(+1.60%) |
Sep 02, 2010 | 45.42 | 45.82 | 45.02 | 45.80 | 135,657 | +0.45(+1.00%) |
Sep 01, 2010 | 44.40 | 45.47 | 44.40 | 45.35 | 212,347 | +1.58(+3.60%) |
Aug 31, 2010 | 43.74 | 44.27 | 43.42 | 43.77 | 431 | -0.23(-0.53%) |
Aug 30, 2010 | 44.35 | 44.73 | 43.98 | 44.00 | 92,972 | -0.35(-0.79%) |
Aug 27, 2010 | 44.36 | 44.44 | 42.72 | 44.36 | 250,385 | +1.21(+2.80%) |
Aug 26, 2010 | 43.61 | 43.95 | 42.95 | 43.15 | 234,086 | -0.07(-0.15%) |
Aug 25, 2010 | 43.14 | 43.43 | 42.42 | 43.22 | 676,962 | -0.34(-0.79%) |
Aug 24, 2010 | 43.88 | 44.07 | 43.15 | 43.56 | 189,887 | -0.92(-2.07%) |
Aug 23, 2010 | 44.89 | 45.00 | 44.43 | 44.48 | 135,381 | -0.06(-0.13%) |
Aug 20, 2010 | 45.15 | 45.15 | 44.21 | 44.53 | 341,897 | -0.58(-1.28%) |
Aug 19, 2010 | 45.52 | 45.65 | 44.96 | 45.11 | 316,867 | -0.71(-1.56%) |
Aug 18, 2010 | 46.12 | 46.12 | 45.47 | 45.82 | 165,078 | -0.35(-0.76%) |
Aug 17, 2010 | 46.15 | 46.39 | 45.67 | 46.18 | 142,362 | +0.74(+1.63%) |
Aug 16, 2010 | 45.38 | 45.54 | 45.01 | 45.43 | 200,072 | -0.19(-0.43%) |
Aug 13, 2010 | 45.63 | 46.24 | 45.59 | 45.63 | 184,351 | -0.24(-0.53%) |
Aug 12, 2010 | 45.70 | 46.30 | 45.28 | 45.87 | 375,678 | -0.39(-0.84%) |
Aug 11, 2010 | 46.97 | 46.97 | 46.06 | 46.26 | 493,719 | -1.75(-3.65%) |
Aug 10, 2010 | 47.48 | 48.21 | 47.44 | 48.01 | 258,027 | -0.37(-0.77%) |
Aug 09, 2010 | 48.63 | 48.63 | 47.86 | 48.38 | 131,762 | +0.18(+0.37%) |
Aug 06, 2010 | 48.21 | 48.25 | 47.33 | 48.21 | 468,016 | -0.53(-1.09%) |
Aug 05, 2010 | 48.21 | 48.89 | 47.96 | 48.74 | 107,856 | +0.05(+0.10%) |
Aug 04, 2010 | 48.38 | 48.83 | 48.18 | 48.69 | 2,694 | +0.58(+1.22%) |
Aug 03, 2010 | 48.02 | 48.37 | 47.49 | 48.11 | 439,762 | +0.03(+0.06%) |
Aug 02, 2010 | 47.70 | 48.16 | 47.31 | 48.08 | 679,576 | +1.55(+3.33%) |
Jul 30, 2010 | 46.53 | 46.75 | 45.86 | 46.53 | 433,575 | -0.05(-0.10%) |
Jul 29, 2010 | 47.36 | 47.44 | 46.15 | 46.57 | 422,875 | -0.08(-0.18%) |
Jul 28, 2010 | 47.18 | 47.27 | 46.42 | 46.66 | 396,012 | -0.42(-0.89%) |
Jul 27, 2010 | 48.09 | 48.31 | 46.74 | 47.08 | 516,471 | -0.98(-2.05%) |
Jul 26, 2010 | 47.59 | 48.06 | 47.35 | 48.06 | 343,423 | +0.71(+1.49%) |
Jul 23, 2010 | 46.91 | 47.38 | 46.48 | 47.35 | 403,822 | +0.38(+0.81%) |
Jul 22, 2010 | 46.54 | 47.34 | 46.54 | 46.97 | 575,615 | +0.97(+2.10%) |
Jul 21, 2010 | 46.84 | 46.99 | 45.65 | 46.01 | 536,619 | -0.48(-1.04%) |
Jul 20, 2010 | 44.82 | 46.70 | 44.74 | 46.49 | 510,408 | +1.01(+2.22%) |
Jul 19, 2010 | 45.67 | 45.80 | 45.00 | 45.48 | 276,140 | -0.06(-0.12%) |
Jul 16, 2010 | 45.54 | 46.90 | 45.28 | 45.54 | 540,935 | -1.64(-3.48%) |
Jul 15, 2010 | 46.95 | 47.33 | 46.19 | 47.18 | 359,762 | +0.10(+0.22%) |
Jul 14, 2010 | 46.94 | 47.47 | 46.45 | 47.08 | 272,439 | -0.06(-0.12%) |
Jul 13, 2010 | 47.04 | 47.38 | 46.84 | 47.13 | 272,329 | +0.65(+1.40%) |
Jul 12, 2010 | 46.61 | 47.07 | 46.06 | 46.48 | 246,612 | -0.26(-0.56%) |
Jul 09, 2010 | 46.74 | 46.83 | 46.35 | 46.74 | 151,124 | +0.02(+0.04%) |
Jul 08, 2010 | 46.52 | 46.81 | 45.79 | 46.72 | 276,822 | +0.78(+1.70%) |
Jul 07, 2010 | 44.25 | 45.94 | 44.25 | 45.94 | 371,881 | +1.91(+4.34%) |
Jul 06, 2010 | 44.64 | 45.34 | 43.68 | 44.03 | 420,622 | +0.14(+0.32%) |
Jul 02, 2010 | 43.89 | 44.89 | 43.61 | 43.89 | 383,319 | -0.45(-1.00%) |
Jul 01, 2010 | 44.46 | 44.88 | 43.10 | 44.34 | 760,127 | -0.11(-0.25%) |
Jun 30, 2010 | 44.77 | 45.54 | 44.40 | 44.45 | 267,701 | -0.53(-1.18%) |
Jun 29, 2010 | 46.03 | 46.03 | 44.60 | 44.98 | 897,663 | -2.68(-5.63%) |
Jun 25, 2010 | 47.66 | 48.03 | 46.65 | 47.66 | 435,232 | +0.58(+1.22%) |
Jun 24, 2010 | 48.25 | 48.46 | 46.92 | 47.09 | 111,180 | -1.20(-2.49%) |
Jun 23, 2010 | 48.51 | 48.60 | 47.91 | 48.29 | 805,826 | -0.36(-0.74%) |
Jun 22, 2010 | 50.42 | 50.42 | 48.42 | 48.65 | 1,140,134 | -1.63(-3.25%) |
Jun 21, 2010 | 51.50 | 51.80 | 49.96 | 50.28 | 493,969 | -0.47(-0.92%) |
Jun 18, 2010 | 50.75 | 50.93 | 50.10 | 50.75 | 560,719 | +0.09(+0.17%) |
Jun 17, 2010 | 51.54 | 51.54 | 50.07 | 50.66 | 563,441 | -0.46(-0.91%) |
Jun 16, 2010 | 50.69 | 51.56 | 50.38 | 51.12 | 685,205 | -0.06(-0.11%) |
Jun 15, 2010 | 50.20 | 51.25 | 50.16 | 51.18 | 429,819 | +1.47(+2.96%) |
Jun 14, 2010 | 50.25 | 50.91 | 49.63 | 49.71 | 665,704 | -0.02(-0.05%) |
Jun 11, 2010 | 48.56 | 49.73 | 48.53 | 49.73 | 493,061 | +0.55(+1.11%) |
Jun 10, 2010 | 47.82 | 49.18 | 47.82 | 49.18 | 1,000,592 | +2.48(+5.32%) |
Jun 09, 2010 | 47.95 | 48.85 | 46.50 | 46.70 | 852,315 | -0.70(-1.49%) |
Jun 08, 2010 | 46.88 | 47.51 | 46.23 | 47.40 | 732,152 | +0.70(+1.51%) |
Jun 07, 2010 | 47.52 | 48.23 | 46.65 | 46.70 | 954,727 | -0.44(-0.92%) |
Jun 04, 2010 | 47.14 | 49.76 | 46.84 | 47.14 | 1,603,111 | -2.06(-4.18%) |
Jun 03, 2010 | 48.18 | 49.31 | 47.40 | 49.19 | 1,458,287 | +1.28(+2.67%) |
Jun 02, 2010 | 45.71 | 47.91 | 45.50 | 47.91 | 1,053,205 | +2.60(+5.73%) |
Jun 01, 2010 | 46.92 | 47.44 | 45.29 | 45.32 | 1,530,475 | -2.29(-4.81%) |
May 28, 2010 | 47.61 | 48.53 | 47.37 | 47.61 | 754,562 | -0.50(-1.04%) |
May 27, 2010 | 46.64 | 48.11 | 46.64 | 48.11 | 1,008,222 | +2.50(+5.49%) |
May 26, 2010 | 45.89 | 46.60 | 45.43 | 45.61 | 1,174,233 | +0.25(+0.55%) |
May 25, 2010 | 43.42 | 45.40 | 43.32 | 45.36 | 1,098,830 | +0.32(+0.72%) |
May 24, 2010 | 46.30 | 46.31 | 44.83 | 45.03 | 1,133,613 | -1.28(-2.76%) |
May 21, 2010 | 44.61 | 46.55 | 44.08 | 46.31 | 1,064,901 | +1.08(+2.38%) |
May 20, 2010 | 45.41 | 46.45 | 45.20 | 45.24 | 1,096,669 | -2.39(-5.02%) |
May 19, 2010 | 48.04 | 48.44 | 46.59 | 47.63 | 1,149,347 | -0.76(-1.57%) |
May 18, 2010 | 49.27 | 49.91 | 48.17 | 48.39 | 1,007,843 | -0.19(-0.38%) |
May 17, 2010 | 49.64 | 49.85 | 47.56 | 48.57 | 830,531 | -0.84(-1.71%) |
May 14, 2010 | 49.42 | 50.13 | 48.55 | 49.42 | 596,483 | -1.04(-2.07%) |
May 13, 2010 | 50.62 | 51.28 | 50.13 | 50.46 | 228,479 | -0.27(-0.54%) |
May 12, 2010 | 49.79 | 50.95 | 49.65 | 50.73 | 617,841 | +1.26(+2.54%) |
May 11, 2010 | 50.16 | 50.37 | 49.40 | 49.48 | 454,678 | -0.41(-0.83%) |
May 10, 2010 | 49.44 | 50.05 | 49.26 | 49.89 | 811,228 | +2.33(+4.89%) |
May 07, 2010 | 49.05 | 49.41 | 46.84 | 47.56 | 938,820 | -1.53(-3.12%) |
May 06, 2010 | 49.07 | 51.09 | 37.05 | 49.09 | 1,906,875 | -1.57(-3.11%) |
May 05, 2010 | 51.09 | 51.93 | 50.60 | 50.67 | 1,591,488 | -1.53(-2.93%) |
May 04, 2010 | 52.63 | 52.63 | 51.60 | 52.20 | 942,069 | -1.25(-2.34%) |
May 03, 2010 | 52.86 | 54.05 | 52.32 | 53.45 | 544,141 | +0.88(+1.68%) |
Apr 30, 2010 | 52.70 | 53.32 | 51.91 | 52.57 | 628,875 | -0.19(-0.37%) |
Apr 29, 2010 | 53.25 | 53.58 | 52.28 | 52.76 | 458,953 | -0.08(-0.16%) |
Apr 28, 2010 | 52.75 | 53.12 | 52.23 | 52.85 | 856,120 | +0.39(+0.74%) |
Apr 27, 2010 | 53.91 | 54.27 | 52.30 | 52.46 | 1,096,703 | -1.79(-3.30%) |
Apr 26, 2010 | 54.61 | 54.78 | 54.16 | 54.25 | 276,051 | -0.28(-0.51%) |
Apr 23, 2010 | 53.25 | 54.62 | 52.96 | 54.52 | 746,615 | +1.29(+2.42%) |
Apr 22, 2010 | 52.45 | 53.34 | 52.02 | 53.24 | 435,806 | +0.34(+0.65%) |
Apr 21, 2010 | 53.16 | 53.23 | 52.53 | 52.89 | 314,235 | -0.20(-0.38%) |
Apr 20, 2010 | 52.40 | 53.29 | 52.40 | 53.10 | 650,244 | +1.04(+1.99%) |
Apr 19, 2010 | 51.98 | 52.29 | 51.39 | 52.06 | 447,819 | -0.35(-0.67%) |
Apr 16, 2010 | 52.85 | 53.30 | 52.09 | 52.41 | 824,099 | -1.08(-2.01%) |
Apr 15, 2010 | 53.33 | 53.71 | 53.29 | 53.49 | 560,952 | +0.18(+0.33%) |
Apr 14, 2010 | 52.97 | 53.33 | 52.48 | 53.31 | 1,027,628 | +0.60(+1.14%) |
Apr 13, 2010 | 52.92 | 53.02 | 52.14 | 52.71 | 311,080 | -0.26(-0.49%) |
Apr 12, 2010 | 53.00 | 53.45 | 52.80 | 52.97 | 104,096 | -0.05(-0.09%) |
Apr 09, 2010 | 52.71 | 53.26 | 52.63 | 53.01 | 542,451 | +0.60(+1.15%) |
Apr 08, 2010 | 52.00 | 52.58 | 51.46 | 52.41 | 399,383 | +0.08(+0.16%) |
Apr 07, 2010 | 52.64 | 52.84 | 52.01 | 52.33 | 337,817 | -0.44(-0.83%) |
Apr 06, 2010 | 52.66 | 53.07 | 52.61 | 52.76 | 365,934 | +0.02(+0.04%) |
Apr 05, 2010 | 51.93 | 52.94 | 51.84 | 52.74 | 995,550 | +1.10(+2.14%) |