Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 50.23 | 50.43 | 50.17 | 50.27 | 31,162 | -0.08(-0.16%) |
Apr 28, 2011 | 50.30 | 50.44 | 50.24 | 50.35 | 78,422 | +0.05(+0.10%) |
Apr 27, 2011 | 50.27 | 50.49 | 50.10 | 50.30 | 92,637 | +0.30(+0.60%) |
Apr 26, 2011 | 49.72 | 50.00 | 49.45 | 50.00 | 26,660 | +0.28(+0.56%) |
Apr 25, 2011 | 49.14 | 49.94 | 49.39 | 49.72 | 15,901 | +0.59(+1.20%) |
Apr 21, 2011 | 49.46 | 49.57 | 48.92 | 49.13 | 42,609 | -0.17(-0.34%) |
Apr 20, 2011 | 50.11 | 50.14 | 49.21 | 49.30 | 39,436 | -0.41(-0.82%) |
Apr 19, 2011 | 49.44 | 49.83 | 49.44 | 49.71 | 11,187 | +0.32(+0.65%) |
Apr 18, 2011 | 50.04 | 50.04 | 49.02 | 49.39 | 26,109 | -0.66(-1.32%) |
Apr 15, 2011 | 49.82 | 50.49 | 49.82 | 50.05 | 61,632 | +0.08(+0.16%) |
Apr 14, 2011 | 49.88 | 50.07 | 49.56 | 49.97 | 31,114 | -0.01(-0.02%) |
Apr 13, 2011 | 48.80 | 49.99 | 48.40 | 49.98 | 128,679 | +1.41(+2.90%) |
Apr 12, 2011 | 48.92 | 49.06 | 48.25 | 48.57 | 45,971 | -0.42(-0.86%) |
Apr 11, 2011 | 49.34 | 49.47 | 48.98 | 48.99 | 40,265 | -0.59(-1.19%) |
Apr 08, 2011 | 49.35 | 49.70 | 49.33 | 49.58 | 48,185 | +0.13(+0.26%) |
Apr 07, 2011 | 50.05 | 50.19 | 49.40 | 49.45 | 52,642 | -0.70(-1.40%) |
Apr 06, 2011 | 50.20 | 50.33 | 49.98 | 50.15 | 38,302 | -0.07(-0.14%) |
Apr 05, 2011 | 50.30 | 50.54 | 50.00 | 50.22 | 62,938 | -0.17(-0.34%) |
Apr 04, 2011 | 50.75 | 50.75 | 50.33 | 50.39 | 65,530 | -0.36(-0.71%) |
Apr 01, 2011 | 50.74 | 50.76 | 50.57 | 50.75 | 59,861 | +0.13(+0.26%) |
Mar 31, 2011 | 50.85 | 50.98 | 50.60 | 50.62 | 56,260 | -0.36(-0.71%) |
Mar 30, 2011 | 50.45 | 50.98 | 50.45 | 50.98 | 62,246 | +0.09(+0.18%) |
Mar 29, 2011 | 50.82 | 50.99 | 50.74 | 50.89 | 56,676 | -0.01(-0.02%) |
Mar 28, 2011 | 51.23 | 51.48 | 50.86 | 50.90 | 90,563 | -0.20(-0.39%) |
Mar 25, 2011 | 50.99 | 51.22 | 50.81 | 51.10 | 42,227 | +0.19(+0.37%) |
Mar 24, 2011 | 51.07 | 51.26 | 50.80 | 50.91 | 108,581 | -0.12(-0.24%) |
Mar 23, 2011 | 51.70 | 51.70 | 51.00 | 51.03 | 65,795 | -0.59(-1.14%) |
Mar 22, 2011 | 51.69 | 51.72 | 51.50 | 51.62 | 29,255 | +0.02(+0.04%) |
Mar 21, 2011 | 51.31 | 51.73 | 51.47 | 51.60 | 83,856 | +0.90(+1.78%) |
Mar 18, 2011 | 51.75 | 51.75 | 50.65 | 50.70 | 99,419 | -0.74(-1.44%) |
Mar 17, 2011 | 50.29 | 51.66 | 50.13 | 51.44 | 63,555 | +1.51(+3.02%) |
Mar 16, 2011 | 50.20 | 50.27 | 49.50 | 49.93 | 259,045 | -0.27(-0.54%) |
Mar 15, 2011 | 50.03 | 50.45 | 49.75 | 50.20 | 92,969 | -0.77(-1.51%) |
Mar 14, 2011 | 51.70 | 51.81 | 50.64 | 50.97 | 54,051 | -0.73(-1.41%) |
Mar 11, 2011 | 52.00 | 52.18 | 51.58 | 51.70 | 154,112 | -0.48(-0.92%) |
Mar 10, 2011 | 53.40 | 53.43 | 51.01 | 52.18 | 121,579 | -1.19(-2.23%) |
Mar 09, 2011 | 54.60 | 54.86 | 53.35 | 53.37 | 85,884 | -0.93(-1.71%) |
Mar 08, 2011 | 54.64 | 54.64 | 53.65 | 54.30 | 138,808 | -0.65(-1.18%) |
Mar 07, 2011 | 54.84 | 55.35 | 54.63 | 54.95 | 82,920 | +0.55(+1.01%) |
Mar 04, 2011 | 55.00 | 55.00 | 54.40 | 54.40 | 43,814 | -0.26(-0.48%) |
Mar 03, 2011 | 53.90 | 54.70 | 53.90 | 54.66 | 35,690 | +0.84(+1.56%) |
Mar 02, 2011 | 54.05 | 54.19 | 53.75 | 53.82 | 30,583 | -0.30(-0.55%) |
Mar 01, 2011 | 53.70 | 54.29 | 53.50 | 54.12 | 30,993 | +0.48(+0.89%) |
Feb 28, 2011 | 54.18 | 54.49 | 53.46 | 53.64 | 49,625 | -0.29(-0.54%) |
Feb 25, 2011 | 53.42 | 54.09 | 53.40 | 53.93 | 63,609 | +0.63(+1.18%) |
Feb 24, 2011 | 53.15 | 54.26 | 53.15 | 53.30 | 80,054 | +0.13(+0.24%) |
Feb 23, 2011 | 53.67 | 54.19 | 53.16 | 53.17 | 70,577 | -0.73(-1.35%) |
Feb 22, 2011 | 54.25 | 54.50 | 53.69 | 53.90 | 68,321 | -0.60(-1.10%) |
Feb 18, 2011 | 55.00 | 55.03 | 54.50 | 54.50 | 32,783 | -0.53(-0.96%) |
Feb 17, 2011 | 54.89 | 55.12 | 54.81 | 55.03 | 31,374 | -0.02(-0.04%) |
Feb 16, 2011 | 54.85 | 55.19 | 54.77 | 55.05 | 66,510 | +0.23(+0.42%) |
Feb 15, 2011 | 55.01 | 55.01 | 54.57 | 54.82 | 33,621 | -0.03(-0.05%) |
Feb 14, 2011 | 54.50 | 55.07 | 54.36 | 54.85 | 54,764 | +0.32(+0.59%) |
Feb 11, 2011 | 54.65 | 54.65 | 53.98 | 54.53 | 82,848 | +0.04(+0.07%) |
Feb 10, 2011 | 55.39 | 55.39 | 54.16 | 54.49 | 90,712 | -0.95(-1.71%) |
Feb 09, 2011 | 55.50 | 55.83 | 55.15 | 55.44 | 76,747 | +0.00(+0.00%) |
Feb 08, 2011 | 54.32 | 55.87 | 54.32 | 55.44 | 106,496 | +0.54(+0.98%) |
Feb 07, 2011 | 54.72 | 55.00 | 54.06 | 54.90 | 46,760 | +0.48(+0.88%) |
Feb 04, 2011 | 54.02 | 54.74 | 53.81 | 54.42 | 24,672 | +0.39(+0.72%) |
Feb 03, 2011 | 54.00 | 54.03 | 53.60 | 54.03 | 130,146 | -0.09(-0.17%) |
Feb 02, 2011 | 53.27 | 54.17 | 53.10 | 54.12 | 90,724 | +0.85(+1.60%) |
Feb 01, 2011 | 53.26 | 53.69 | 52.95 | 53.27 | 28,913 | +0.17(+0.32%) |
Jan 31, 2011 | 52.75 | 53.66 | 52.75 | 53.10 | 53,297 | +0.49(+0.93%) |
Jan 28, 2011 | 52.82 | 52.99 | 52.45 | 52.61 | 61,682 | -0.04(-0.08%) |
Jan 27, 2011 | 52.95 | 53.00 | 52.52 | 52.65 | 51,400 | -0.36(-0.68%) |
Jan 26, 2011 | 52.49 | 53.08 | 52.13 | 53.01 | 93,399 | +0.58(+1.11%) |
Jan 25, 2011 | 52.20 | 52.45 | 52.00 | 52.43 | 70,024 | +0.24(+0.46%) |
Jan 24, 2011 | 52.00 | 52.27 | 50.75 | 52.19 | 82,772 | +0.57(+1.10%) |
Jan 21, 2011 | 51.20 | 52.74 | 50.91 | 51.62 | 170,082 | +1.23(+2.44%) |
Jan 20, 2011 | 50.00 | 50.40 | 49.85 | 50.39 | 47,836 | +0.39(+0.78%) |
Jan 19, 2011 | 50.29 | 50.67 | 50.00 | 50.00 | 24,203 | -0.44(-0.87%) |
Jan 18, 2011 | 50.91 | 51.00 | 50.44 | 50.44 | 71,178 | -0.17(-0.34%) |
Jan 17, 2011 | 50.50 | 50.93 | 50.26 | 50.61 | 38,216 | -0.45(-0.88%) |
Jan 14, 2011 | 49.40 | 51.38 | 49.39 | 51.06 | 117,824 | +1.66(+3.36%) |
Jan 13, 2011 | 49.21 | 49.48 | 49.00 | 49.40 | 36,397 | +0.28(+0.57%) |
Jan 12, 2011 | 49.14 | 49.38 | 48.97 | 49.12 | 86,407 | -0.03(-0.06%) |
Jan 11, 2011 | 48.80 | 49.30 | 48.80 | 49.15 | 49,812 | +0.35(+0.72%) |
Jan 10, 2011 | 49.25 | 49.37 | 48.70 | 48.80 | 166,767 | -0.50(-1.01%) |
Jan 07, 2011 | 48.98 | 49.30 | 48.85 | 49.30 | 44,313 | +0.33(+0.67%) |
Jan 06, 2011 | 48.70 | 49.00 | 48.70 | 48.97 | 35,553 | +0.24(+0.49%) |
Jan 05, 2011 | 48.43 | 48.94 | 48.30 | 48.73 | 27,511 | +0.20(+0.41%) |
Jan 04, 2011 | 48.24 | 48.97 | 48.22 | 48.53 | 36,649 | +0.47(+0.98%) |
Dec 31, 2010 | 48.27 | 48.45 | 48.06 | 48.06 | 16,685 | -0.14(-0.29%) |
Dec 30, 2010 | 48.22 | 48.44 | 48.07 | 48.20 | 17,017 | -0.16(-0.33%) |
Dec 29, 2010 | 48.75 | 48.79 | 48.35 | 48.36 | 36,436 | -0.39(-0.80%) |
Dec 24, 2010 | 48.68 | 49.00 | 48.68 | 48.75 | 7,041 | -0.05(-0.10%) |
Dec 23, 2010 | 48.61 | 48.88 | 48.60 | 48.80 | 21,080 | +0.00(+0.00%) |
Dec 22, 2010 | 48.65 | 48.90 | 48.50 | 48.80 | 21,666 | +0.29(+0.60%) |
Dec 21, 2010 | 48.02 | 48.95 | 48.02 | 48.51 | 49,505 | +0.51(+1.06%) |
Dec 20, 2010 | 47.98 | 48.62 | 47.95 | 48.00 | 86,598 | +0.12(+0.25%) |
Dec 17, 2010 | 49.09 | 49.09 | 47.80 | 47.88 | 152,682 | -1.02(-2.09%) |
Dec 16, 2010 | 49.20 | 49.97 | 48.76 | 48.90 | 212,225 | -0.26(-0.53%) |
Dec 15, 2010 | 48.25 | 49.16 | 48.13 | 49.16 | 164,105 | +0.91(+1.89%) |
Dec 14, 2010 | 46.48 | 48.29 | 46.38 | 48.25 | 191,204 | +1.80(+3.88%) |
Dec 13, 2010 | 45.80 | 46.50 | 45.50 | 46.45 | 175,984 | +0.83(+1.82%) |
Dec 10, 2010 | 45.85 | 45.85 | 45.51 | 45.62 | 130,263 | -0.08(-0.18%) |
Dec 09, 2010 | 46.00 | 46.00 | 45.70 | 45.70 | 104,095 | +0.10(+0.22%) |
Dec 08, 2010 | 46.00 | 46.38 | 45.60 | 45.60 | 103,986 | +0.20(+0.44%) |
Dec 07, 2010 | 45.65 | 45.73 | 45.03 | 45.40 | 63,359 | -0.25(-0.55%) |
Dec 06, 2010 | 45.26 | 45.65 | 45.26 | 45.65 | 48,152 | +0.00(+0.00%) |
Dec 03, 2010 | 45.71 | 45.99 | 45.25 | 45.65 | 55,026 | -0.05(-0.11%) |
Dec 02, 2010 | 46.00 | 46.22 | 45.70 | 45.70 | 39,538 | -0.53(-1.15%) |
Dec 01, 2010 | 45.95 | 46.23 | 45.95 | 46.23 | 73,771 | +0.53(+1.16%) |
Nov 30, 2010 | 45.25 | 45.84 | 45.06 | 45.70 | 152,041 | +0.33(+0.73%) |
Nov 29, 2010 | 45.44 | 45.68 | 45.28 | 45.37 | 61,281 | -0.04(-0.09%) |
Nov 26, 2010 | 45.26 | 45.41 | 45.15 | 45.41 | 13,490 | +0.12(+0.26%) |
Nov 25, 2010 | 45.09 | 45.32 | 45.01 | 45.29 | 13,353 | +0.20(+0.44%) |
Nov 24, 2010 | 44.55 | 45.10 | 44.54 | 45.09 | 24,739 | +0.54(+1.21%) |
Nov 23, 2010 | 44.99 | 45.03 | 44.51 | 44.55 | 50,739 | -0.47(-1.04%) |
Nov 22, 2010 | 45.40 | 45.40 | 44.80 | 45.02 | 60,877 | -0.42(-0.92%) |
Nov 19, 2010 | 45.50 | 45.72 | 45.10 | 45.44 | 49,283 | +0.04(+0.09%) |
Nov 18, 2010 | 45.02 | 45.50 | 44.54 | 45.40 | 46,316 | +0.86(+1.93%) |
Nov 17, 2010 | 44.28 | 44.89 | 44.28 | 44.54 | 13,187 | +0.28(+0.63%) |
Nov 16, 2010 | 44.70 | 44.97 | 44.14 | 44.26 | 25,847 | -0.60(-1.34%) |
Nov 15, 2010 | 44.36 | 45.01 | 44.36 | 44.86 | 14,113 | +0.48(+1.08%) |
Nov 12, 2010 | 45.12 | 45.12 | 44.21 | 44.38 | 71,474 | -0.63(-1.40%) |
Nov 11, 2010 | 45.16 | 45.18 | 44.97 | 45.01 | 30,290 | -0.09(-0.20%) |
Nov 10, 2010 | 45.78 | 45.87 | 44.76 | 45.10 | 40,475 | -0.68(-1.49%) |
Nov 09, 2010 | 45.21 | 45.96 | 45.21 | 45.78 | 212,634 | +0.34(+0.75%) |
Nov 08, 2010 | 45.13 | 45.44 | 45.04 | 45.44 | 72,500 | +0.48(+1.07%) |
Nov 05, 2010 | 45.40 | 45.40 | 44.91 | 44.96 | 36,678 | -0.17(-0.38%) |
Nov 04, 2010 | 45.15 | 45.40 | 45.00 | 45.13 | 61,459 | +0.13(+0.29%) |
Nov 03, 2010 | 44.75 | 45.08 | 44.75 | 45.00 | 84,666 | +0.27(+0.60%) |
Nov 02, 2010 | 44.49 | 45.05 | 44.49 | 44.73 | 28,531 | +0.22(+0.49%) |
Nov 01, 2010 | 44.44 | 44.70 | 44.25 | 44.51 | 35,581 | +0.26(+0.59%) |
Oct 29, 2010 | 44.52 | 44.69 | 44.00 | 44.25 | 75,589 | -0.27(-0.61%) |
Oct 28, 2010 | 45.11 | 45.11 | 44.51 | 44.52 | 25,652 | -0.35(-0.78%) |
Oct 27, 2010 | 45.47 | 45.47 | 44.87 | 44.87 | 48,141 | -0.06(-0.13%) |
Oct 25, 2010 | 45.17 | 45.32 | 44.91 | 44.93 | 36,207 | -0.27(-0.60%) |
Oct 22, 2010 | 45.85 | 45.85 | 45.11 | 45.20 | 61,730 | -0.65(-1.42%) |
Oct 21, 2010 | 45.57 | 45.85 | 45.48 | 45.85 | 52,351 | +0.43(+0.95%) |
Oct 20, 2010 | 45.41 | 45.64 | 45.28 | 45.42 | 17,780 | +0.00(+0.00%) |
Oct 19, 2010 | 45.36 | 45.74 | 45.21 | 45.42 | 26,869 | -0.05(-0.11%) |
Oct 18, 2010 | 45.19 | 45.60 | 45.01 | 45.47 | 29,567 | +0.65(+1.45%) |
Oct 15, 2010 | 45.26 | 45.38 | 44.82 | 44.82 | 31,003 | -0.46(-1.02%) |
Oct 14, 2010 | 45.40 | 45.67 | 45.20 | 45.28 | 40,132 | -0.22(-0.48%) |
Oct 13, 2010 | 44.86 | 45.55 | 44.86 | 45.50 | 59,893 | +0.60(+1.34%) |
Oct 12, 2010 | 44.64 | 44.95 | 44.40 | 44.90 | 40,448 | +0.09(+0.20%) |
Oct 08, 2010 | 45.40 | 45.40 | 44.62 | 44.81 | 97,722 | -0.56(-1.23%) |
Oct 07, 2010 | 45.36 | 45.49 | 45.13 | 45.37 | 65,483 | +0.07(+0.15%) |
Oct 06, 2010 | 45.24 | 45.44 | 45.09 | 45.30 | 43,665 | +0.10(+0.22%) |
Oct 05, 2010 | 44.54 | 45.21 | 44.54 | 45.20 | 76,340 | +0.67(+1.50%) |
Oct 04, 2010 | 44.37 | 44.81 | 44.37 | 44.53 | 178,832 | +0.17(+0.38%) |
Oct 01, 2010 | 44.00 | 44.37 | 43.82 | 44.36 | 61,669 | +0.57(+1.30%) |
Sep 30, 2010 | 44.00 | 44.38 | 43.75 | 43.79 | 44,090 | -0.36(-0.82%) |
Sep 29, 2010 | 44.00 | 44.15 | 43.59 | 44.15 | 70,609 | -0.03(-0.07%) |
Sep 28, 2010 | 43.80 | 44.35 | 43.60 | 44.18 | 146,224 | +0.68(+1.56%) |
Sep 27, 2010 | 43.40 | 43.85 | 43.25 | 43.50 | 40,193 | +0.32(+0.74%) |
Sep 24, 2010 | 43.26 | 43.37 | 42.92 | 43.18 | 76,798 | +0.27(+0.63%) |
Sep 23, 2010 | 42.91 | 43.16 | 42.83 | 42.91 | 38,663 | +0.01(+0.02%) |
Sep 22, 2010 | 43.63 | 43.65 | 42.60 | 42.90 | 146,330 | -0.93(-2.12%) |
Sep 21, 2010 | 44.50 | 44.50 | 43.60 | 43.83 | 68,957 | -0.41(-0.93%) |
Sep 20, 2010 | 44.97 | 44.97 | 44.23 | 44.24 | 55,032 | -0.26(-0.58%) |
Sep 17, 2010 | 45.10 | 45.24 | 44.50 | 44.50 | 78,704 | -0.88(-1.94%) |
Sep 15, 2010 | 45.92 | 45.92 | 45.15 | 45.38 | 151,460 | -0.30(-0.66%) |
Sep 14, 2010 | 46.80 | 46.99 | 45.53 | 45.68 | 203,363 | -1.12(-2.39%) |
Sep 13, 2010 | 46.24 | 46.80 | 46.05 | 46.80 | 70,955 | +0.88(+1.92%) |
Sep 10, 2010 | 45.96 | 46.44 | 45.70 | 45.92 | 127,998 | +0.03(+0.07%) |
Sep 09, 2010 | 45.70 | 45.99 | 45.29 | 45.89 | 57,320 | +0.46(+1.01%) |
Sep 08, 2010 | 45.65 | 45.78 | 45.34 | 45.43 | 83,808 | -0.14(-0.31%) |
Sep 07, 2010 | 46.50 | 46.50 | 45.22 | 45.57 | 71,675 | -0.78(-1.68%) |
Sep 03, 2010 | 47.00 | 47.30 | 46.32 | 46.35 | 59,958 | -0.35(-0.75%) |
Sep 02, 2010 | 46.81 | 47.43 | 46.50 | 46.70 | 71,697 | -0.86(-1.81%) |
Sep 01, 2010 | 46.58 | 47.67 | 46.58 | 47.56 | 55,229 | +1.06(+2.28%) |
Aug 31, 2010 | 46.34 | 46.66 | 46.34 | 46.50 | 41,272 | -0.07(-0.15%) |
Aug 30, 2010 | 45.55 | 46.57 | 45.55 | 46.57 | 62,575 | +0.68(+1.48%) |
Aug 27, 2010 | 45.54 | 45.98 | 45.25 | 45.89 | 26,374 | +0.22(+0.48%) |
Aug 26, 2010 | 45.35 | 45.72 | 45.30 | 45.67 | 17,680 | +0.30(+0.66%) |
Aug 25, 2010 | 45.12 | 45.64 | 45.12 | 45.37 | 31,508 | +0.00(+0.00%) |
Aug 24, 2010 | 45.11 | 45.64 | 44.70 | 45.37 | 50,521 | -0.32(-0.70%) |
Aug 23, 2010 | 45.15 | 45.69 | 44.90 | 45.69 | 30,786 | +0.71(+1.58%) |
Aug 20, 2010 | 44.99 | 45.00 | 44.66 | 44.98 | 25,189 | +0.03(+0.07%) |
Aug 19, 2010 | 45.25 | 45.37 | 44.85 | 44.95 | 29,355 | -0.30(-0.66%) |
Aug 18, 2010 | 45.55 | 45.73 | 45.25 | 45.25 | 17,647 | -0.26(-0.57%) |
Aug 17, 2010 | 44.91 | 45.76 | 44.91 | 45.51 | 20,734 | +0.39(+0.86%) |
Aug 16, 2010 | 45.17 | 45.26 | 44.93 | 45.12 | 14,974 | -0.05(-0.11%) |
Aug 13, 2010 | 44.36 | 45.17 | 44.36 | 45.17 | 25,416 | +0.65(+1.46%) |
Aug 12, 2010 | 45.20 | 45.37 | 44.42 | 44.52 | 56,910 | -0.72(-1.59%) |
Aug 11, 2010 | 45.30 | 45.45 | 45.17 | 45.24 | 39,643 | -0.31(-0.68%) |
Aug 10, 2010 | 45.60 | 45.70 | 45.30 | 45.55 | 66,535 | -0.16(-0.35%) |
Aug 09, 2010 | 45.94 | 46.01 | 45.35 | 45.71 | 13,060 | -0.20(-0.44%) |
Aug 06, 2010 | 45.15 | 45.91 | 45.15 | 45.91 | 19,837 | +0.41(+0.90%) |
Aug 05, 2010 | 45.65 | 45.91 | 45.11 | 45.50 | 37,127 | -0.31(-0.68%) |
Aug 04, 2010 | 45.49 | 46.00 | 45.41 | 45.81 | 43,749 | +0.28(+0.61%) |
Aug 03, 2010 | 46.15 | 46.48 | 45.53 | 45.53 | 34,528 | -0.47(-1.02%) |
Jul 30, 2010 | 45.29 | 46.00 | 45.29 | 46.00 | 15,623 | +0.23(+0.50%) |
Jul 29, 2010 | 45.70 | 46.10 | 45.46 | 45.77 | 44,647 | -0.04(-0.09%) |
Jul 28, 2010 | 45.99 | 45.99 | 45.21 | 45.81 | 53,874 | -0.05(-0.11%) |
Jul 27, 2010 | 45.50 | 46.15 | 45.50 | 45.86 | 62,214 | +0.38(+0.84%) |
Jul 26, 2010 | 45.30 | 45.52 | 45.26 | 45.48 | 29,835 | +0.24(+0.53%) |
Jul 23, 2010 | 44.79 | 45.25 | 44.41 | 45.24 | 51,739 | +0.40(+0.89%) |
Jul 22, 2010 | 43.99 | 44.93 | 43.98 | 44.84 | 46,099 | +0.87(+1.98%) |
Jul 21, 2010 | 44.00 | 44.20 | 43.79 | 43.97 | 47,808 | +0.07(+0.16%) |
Jul 20, 2010 | 44.05 | 44.05 | 43.36 | 43.90 | 44,700 | -0.15(-0.34%) |
Jul 19, 2010 | 43.84 | 44.09 | 43.67 | 44.05 | 35,288 | +0.45(+1.03%) |
Jul 16, 2010 | 44.02 | 44.24 | 43.50 | 43.60 | 38,989 | -0.65(-1.47%) |
Jul 15, 2010 | 44.23 | 44.55 | 43.71 | 44.25 | 81,847 | -0.12(-0.27%) |
Jul 14, 2010 | 44.44 | 44.68 | 44.15 | 44.37 | 44,504 | -0.07(-0.16%) |
Jul 13, 2010 | 43.45 | 44.48 | 43.28 | 44.44 | 69,000 | +1.08(+2.49%) |
Jul 12, 2010 | 42.99 | 43.44 | 42.69 | 43.36 | 44,994 | +0.41(+0.95%) |
Jul 09, 2010 | 42.81 | 42.99 | 42.43 | 42.95 | 51,969 | +0.39(+0.92%) |
Jul 08, 2010 | 42.75 | 42.75 | 42.00 | 42.56 | 50,045 | +0.04(+0.09%) |
Jul 07, 2010 | 41.92 | 42.87 | 41.78 | 42.52 | 71,190 | +0.77(+1.84%) |
Jul 06, 2010 | 41.41 | 41.89 | 41.41 | 41.75 | 53,564 | -0.75(-1.76%) |
Jul 02, 2010 | 42.01 | 42.50 | 42.01 | 42.50 | 13,581 | +0.37(+0.88%) |
Jun 30, 2010 | 42.25 | 42.68 | 42.06 | 42.13 | 36,968 | +0.07(+0.17%) |
Jun 29, 2010 | 43.01 | 43.02 | 42.00 | 42.06 | 41,612 | -2.23(-5.03%) |
Jun 25, 2010 | 43.28 | 44.29 | 43.28 | 44.29 | 20,640 | +0.82(+1.89%) |
Jun 24, 2010 | 43.69 | 43.76 | 43.47 | 43.47 | 20,979 | -0.22(-0.50%) |
Jun 23, 2010 | 44.01 | 44.19 | 43.01 | 43.69 | 51,470 | -0.31(-0.70%) |
Jun 22, 2010 | 45.38 | 45.38 | 43.99 | 44.00 | 52,571 | -1.42(-3.13%) |
Jun 21, 2010 | 44.89 | 45.64 | 44.89 | 45.42 | 39,018 | +0.55(+1.23%) |
Jun 18, 2010 | 44.98 | 45.16 | 44.71 | 44.87 | 49,113 | -0.07(-0.16%) |
Jun 17, 2010 | 44.91 | 45.06 | 44.59 | 44.94 | 33,239 | +0.27(+0.60%) |
Jun 16, 2010 | 44.36 | 45.06 | 44.10 | 44.67 | 38,153 | -0.01(-0.02%) |
Jun 15, 2010 | 43.60 | 44.73 | 42.95 | 44.68 | 68,008 | +1.35(+3.12%) |
Jun 14, 2010 | 43.37 | 43.99 | 43.01 | 43.33 | 86,029 | +0.31(+0.72%) |
Jun 11, 2010 | 42.99 | 43.34 | 42.93 | 43.02 | 80,158 | -0.32(-0.74%) |
Jun 10, 2010 | 42.82 | 43.35 | 42.53 | 43.34 | 63,454 | +0.82(+1.93%) |
Jun 09, 2010 | 42.30 | 42.84 | 42.30 | 42.52 | 46,645 | +0.42(+1.00%) |
Jun 08, 2010 | 42.62 | 42.75 | 42.10 | 42.10 | 39,439 | -0.65(-1.52%) |
Jun 07, 2010 | 42.83 | 42.95 | 42.67 | 42.75 | 31,842 | +0.00(+0.00%) |
Jun 04, 2010 | 42.89 | 42.95 | 42.67 | 42.75 | 44,429 | -0.44(-1.02%) |
Jun 03, 2010 | 42.98 | 43.39 | 42.94 | 43.19 | 38,721 | +0.63(+1.48%) |
Jun 02, 2010 | 42.31 | 42.56 | 41.91 | 42.56 | 48,626 | +0.47(+1.12%) |
Jun 01, 2010 | 42.36 | 42.74 | 42.00 | 42.09 | 80,351 | -0.20(-0.47%) |
May 31, 2010 | 42.84 | 42.84 | 42.28 | 42.29 | 13,314 | -0.19(-0.45%) |
May 28, 2010 | 42.15 | 42.73 | 42.13 | 42.48 | 52,604 | +0.35(+0.83%) |
May 27, 2010 | 42.96 | 43.20 | 42.05 | 42.13 | 101,825 | -0.68(-1.59%) |
May 26, 2010 | 43.80 | 44.68 | 42.71 | 42.81 | 68,207 | -0.27(-0.63%) |
May 25, 2010 | 42.01 | 43.70 | 42.01 | 43.08 | 45,804 | -0.38(-0.87%) |
May 21, 2010 | 43.01 | 43.46 | 42.59 | 43.46 | 57,212 | +0.23(+0.53%) |
May 20, 2010 | 43.05 | 43.34 | 42.90 | 43.23 | 100,923 | -0.65(-1.48%) |
May 19, 2010 | 43.70 | 43.88 | 42.96 | 43.88 | 58,150 | +0.14(+0.32%) |
May 18, 2010 | 43.23 | 44.06 | 42.91 | 43.74 | 90,227 | +1.04(+2.44%) |
May 17, 2010 | 43.71 | 44.06 | 42.35 | 42.70 | 87,903 | -1.00(-2.29%) |
May 14, 2010 | 44.76 | 44.99 | 43.65 | 43.70 | 50,382 | -1.41(-3.13%) |
May 13, 2010 | 45.03 | 45.19 | 44.68 | 45.11 | 47,401 | +0.11(+0.24%) |
May 12, 2010 | 44.26 | 45.00 | 44.26 | 45.00 | 39,374 | +0.99(+2.25%) |
May 11, 2010 | 43.76 | 44.16 | 43.96 | 44.01 | 51,814 | +0.16(+0.36%) |
May 10, 2010 | 44.15 | 43.85 | 43.44 | 43.85 | 51,389 | +0.93(+2.17%) |
May 07, 2010 | 43.21 | 43.36 | 42.48 | 42.92 | 72,915 | -0.61(-1.40%) |
May 06, 2010 | 44.55 | 44.82 | 42.01 | 43.53 | 240,784 | -1.02(-2.29%) |
May 05, 2010 | 44.55 | 44.84 | 44.52 | 44.55 | 90,892 | -0.37(-0.82%) |
May 04, 2010 | 44.59 | 45.09 | 44.45 | 44.92 | 125,723 | +0.08(+0.18%) |