Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.68 | 47.55 | 45.00 | 45.13 | 823,166 | -0.86(-1.87%) |
May 23, 2011 | 46.90 | 47.30 | 45.57 | 45.99 | 564,771 | -1.28(-2.71%) |
May 20, 2011 | 47.08 | 47.61 | 46.57 | 47.27 | 340,659 | -0.03(-0.06%) |
May 19, 2011 | 47.36 | 47.44 | 46.63 | 47.30 | 141,088 | -0.02(-0.04%) |
May 18, 2011 | 47.63 | 47.66 | 46.90 | 47.32 | 234,295 | -0.34(-0.71%) |
May 17, 2011 | 47.75 | 48.13 | 47.22 | 47.66 | 304,583 | -0.02(-0.04%) |
May 16, 2011 | 47.51 | 48.11 | 47.42 | 47.68 | 145,908 | -0.08(-0.16%) |
May 13, 2011 | 47.95 | 48.15 | 47.65 | 47.76 | 112,492 | -0.22(-0.47%) |
May 12, 2011 | 47.27 | 48.16 | 47.09 | 47.98 | 156,900 | +0.72(+1.52%) |
May 11, 2011 | 47.64 | 47.72 | 46.77 | 47.26 | 327,156 | -0.17(-0.36%) |
May 10, 2011 | 48.35 | 48.77 | 47.03 | 47.43 | 536,471 | -0.66(-1.37%) |
May 09, 2011 | 48.80 | 48.80 | 47.82 | 48.09 | 610,952 | -0.55(-1.13%) |
May 06, 2011 | 47.77 | 49.47 | 47.46 | 48.64 | 657,249 | +0.62(+1.29%) |
May 05, 2011 | 46.32 | 48.10 | 46.15 | 48.02 | 330,819 | +1.47(+3.16%) |
May 04, 2011 | 47.10 | 47.77 | 46.47 | 46.55 | 203,620 | -0.41(-0.87%) |
May 03, 2011 | 46.01 | 47.44 | 45.93 | 46.96 | 194,021 | +0.64(+1.38%) |
May 02, 2011 | 46.42 | 47.95 | 46.29 | 46.32 | 224,496 | -1.28(-2.69%) |
Apr 29, 2011 | 47.26 | 48.41 | 47.26 | 47.60 | 302,398 | +0.23(+0.49%) |
Apr 28, 2011 | 47.70 | 47.93 | 47.20 | 47.37 | 195,771 | -0.26(-0.55%) |
Apr 27, 2011 | 47.08 | 47.92 | 46.99 | 47.63 | 174,608 | +0.45(+0.95%) |
Apr 26, 2011 | 46.28 | 47.72 | 46.28 | 47.18 | 254,266 | +0.81(+1.75%) |
Apr 25, 2011 | 46.57 | 47.02 | 46.20 | 46.37 | 143,920 | -0.44(-0.94%) |
Apr 21, 2011 | 46.71 | 47.47 | 46.65 | 46.81 | 276,074 | +0.33(+0.71%) |
Apr 20, 2011 | 46.73 | 47.74 | 46.17 | 46.48 | 487,816 | +1.39(+3.08%) |
Apr 19, 2011 | 45.38 | 45.57 | 44.70 | 45.09 | 204,044 | -0.13(-0.29%) |
Apr 18, 2011 | 45.46 | 45.46 | 44.88 | 45.22 | 167,889 | -0.72(-1.57%) |
Apr 15, 2011 | 45.20 | 45.96 | 45.20 | 45.94 | 199,114 | +0.54(+1.19%) |
Apr 14, 2011 | 45.10 | 45.68 | 44.74 | 45.40 | 300,424 | +0.29(+0.64%) |
Apr 13, 2011 | 44.38 | 45.22 | 44.34 | 45.11 | 494,461 | +0.82(+1.85%) |
Apr 12, 2011 | 43.70 | 44.37 | 43.52 | 44.29 | 478,974 | +0.57(+1.30%) |
Apr 11, 2011 | 44.05 | 44.36 | 43.68 | 43.72 | 235,965 | -0.17(-0.39%) |
Apr 08, 2011 | 44.22 | 44.52 | 43.64 | 43.89 | 295,045 | -0.30(-0.68%) |
Apr 07, 2011 | 44.85 | 44.89 | 44.13 | 44.19 | 533,217 | -0.40(-0.90%) |
Apr 06, 2011 | 45.18 | 45.33 | 44.57 | 44.59 | 505,604 | -0.50(-1.11%) |
Apr 05, 2011 | 45.11 | 45.27 | 44.79 | 45.09 | 257,065 | -0.11(-0.24%) |
Apr 04, 2011 | 45.69 | 45.82 | 45.09 | 45.20 | 242,300 | -0.29(-0.64%) |
Apr 01, 2011 | 45.95 | 46.37 | 45.31 | 45.49 | 485,059 | -0.43(-0.94%) |
Mar 31, 2011 | 47.12 | 47.12 | 45.11 | 45.92 | 774,895 | -1.44(-3.04%) |
Mar 30, 2011 | 47.41 | 47.72 | 46.84 | 47.36 | 269,599 | +0.08(+0.17%) |
Mar 29, 2011 | 47.42 | 47.51 | 46.50 | 47.28 | 354,231 | -0.29(-0.61%) |
Mar 28, 2011 | 47.57 | 47.91 | 47.29 | 47.57 | 211,703 | +0.28(+0.59%) |
Mar 25, 2011 | 48.20 | 48.60 | 46.57 | 47.29 | 532,382 | -1.18(-2.43%) |
Mar 24, 2011 | 47.19 | 48.47 | 46.82 | 48.47 | 575,584 | +1.21(+2.56%) |
Mar 23, 2011 | 47.36 | 47.75 | 46.73 | 47.26 | 250,958 | -0.27(-0.57%) |
Mar 22, 2011 | 47.19 | 48.00 | 47.01 | 47.53 | 447,225 | +0.15(+0.32%) |
Mar 21, 2011 | 47.53 | 48.12 | 46.76 | 47.38 | 493,461 | +0.71(+1.52%) |
Mar 18, 2011 | 45.43 | 46.91 | 45.43 | 46.67 | 567,060 | +1.30(+2.87%) |
Mar 17, 2011 | 45.84 | 46.19 | 45.25 | 45.37 | 567,278 | -0.26(-0.57%) |
Mar 16, 2011 | 46.30 | 46.47 | 45.36 | 45.63 | 618,769 | -0.92(-1.98%) |
Mar 15, 2011 | 45.90 | 46.80 | 45.46 | 46.55 | 400,703 | +0.03(+0.06%) |
Mar 14, 2011 | 46.16 | 46.90 | 45.97 | 46.52 | 379,523 | +0.02(+0.04%) |
Mar 11, 2011 | 45.62 | 47.14 | 45.10 | 46.50 | 1,004,953 | +0.67(+1.46%) |
Mar 10, 2011 | 42.70 | 45.89 | 42.60 | 45.83 | 1,978,883 | +3.25(+7.63%) |
Mar 09, 2011 | 41.50 | 42.64 | 41.23 | 42.58 | 1,879,976 | +1.05(+2.53%) |
Mar 08, 2011 | 41.26 | 41.69 | 41.02 | 41.53 | 752,569 | +0.32(+0.78%) |
Mar 07, 2011 | 40.95 | 41.51 | 40.72 | 41.21 | 686,220 | +0.12(+0.29%) |
Mar 04, 2011 | 41.15 | 41.56 | 40.88 | 41.09 | 325,689 | -0.16(-0.39%) |
Mar 03, 2011 | 41.12 | 41.87 | 40.89 | 41.25 | 556,726 | +0.24(+0.59%) |
Mar 02, 2011 | 41.23 | 41.65 | 40.99 | 41.01 | 361,488 | -0.35(-0.85%) |
Mar 01, 2011 | 41.48 | 42.44 | 41.16 | 41.36 | 556,125 | +0.01(+0.02%) |
Feb 28, 2011 | 41.63 | 42.14 | 41.00 | 41.35 | 514,593 | -0.33(-0.79%) |
Feb 25, 2011 | 42.21 | 43.49 | 41.58 | 41.68 | 706,499 | -0.78(-1.84%) |
Feb 24, 2011 | 42.31 | 45.92 | 41.44 | 42.46 | 1,170,751 | -1.40(-3.19%) |
Feb 23, 2011 | 43.44 | 45.23 | 43.18 | 43.86 | 727,704 | +0.55(+1.27%) |
Feb 22, 2011 | 44.46 | 44.46 | 43.25 | 43.31 | 435,457 | -1.19(-2.67%) |
Feb 18, 2011 | 42.90 | 45.41 | 43.56 | 44.50 | 397,074 | +0.80(+1.83%) |
Feb 17, 2011 | 43.69 | 43.79 | 42.98 | 43.70 | 252,768 | -0.11(-0.25%) |
Feb 16, 2011 | 42.45 | 44.47 | 42.27 | 43.81 | 452,244 | +1.32(+3.11%) |
Feb 15, 2011 | 42.27 | 43.05 | 42.17 | 42.49 | 277,968 | +0.37(+0.88%) |
Feb 14, 2011 | 41.95 | 42.32 | 41.68 | 42.12 | 255,903 | +0.34(+0.81%) |
Feb 11, 2011 | 41.85 | 42.24 | 41.23 | 41.78 | 320,181 | +0.06(+0.14%) |
Feb 10, 2011 | 41.94 | 41.99 | 41.40 | 41.72 | 155,152 | -0.03(-0.07%) |
Feb 09, 2011 | 42.20 | 42.60 | 41.59 | 41.75 | 358,625 | -0.56(-1.32%) |
Feb 08, 2011 | 42.24 | 42.80 | 41.50 | 42.31 | 286,519 | +0.26(+0.62%) |
Feb 07, 2011 | 42.15 | 42.82 | 41.42 | 42.05 | 499,918 | -0.94(-2.19%) |
Feb 04, 2011 | 42.87 | 43.06 | 42.01 | 42.99 | 511,057 | +0.65(+1.54%) |
Feb 03, 2011 | 41.02 | 42.90 | 40.91 | 42.34 | 510,127 | +1.46(+3.57%) |
Feb 02, 2011 | 41.00 | 41.06 | 40.13 | 40.88 | 468,140 | -0.01(-0.02%) |
Feb 01, 2011 | 41.25 | 41.55 | 40.83 | 40.89 | 299,867 | -0.22(-0.54%) |
Jan 31, 2011 | 41.25 | 41.70 | 40.94 | 41.11 | 350,739 | +0.08(+0.19%) |
Jan 28, 2011 | 41.82 | 41.85 | 40.83 | 41.03 | 308,793 | -0.75(-1.80%) |
Jan 27, 2011 | 41.72 | 41.88 | 41.49 | 41.78 | 324,194 | +0.14(+0.34%) |
Jan 26, 2011 | 41.05 | 41.72 | 40.93 | 41.64 | 323,565 | +0.84(+2.06%) |
Jan 25, 2011 | 41.03 | 41.11 | 40.62 | 40.80 | 295,817 | -0.18(-0.44%) |
Jan 24, 2011 | 40.45 | 41.31 | 40.42 | 40.98 | 358,729 | +0.36(+0.89%) |
Jan 21, 2011 | 40.94 | 40.94 | 40.34 | 40.62 | 231,672 | -0.15(-0.37%) |
Jan 20, 2011 | 39.95 | 41.66 | 39.70 | 40.77 | 521,687 | +0.79(+1.98%) |
Jan 19, 2011 | 40.14 | 40.39 | 39.54 | 39.98 | 535,951 | -0.26(-0.65%) |
Jan 18, 2011 | 40.23 | 40.75 | 39.93 | 40.24 | 415,031 | +0.21(+0.52%) |
Jan 14, 2011 | 39.27 | 40.06 | 39.24 | 40.03 | 411,814 | +0.83(+2.12%) |
Jan 13, 2011 | 39.53 | 39.69 | 39.03 | 39.20 | 648,347 | -0.59(-1.48%) |
Jan 12, 2011 | 40.00 | 40.00 | 39.25 | 39.79 | 510,173 | -0.14(-0.35%) |
Jan 11, 2011 | 39.04 | 40.20 | 38.86 | 39.93 | 441,597 | +1.07(+2.75%) |
Jan 10, 2011 | 38.65 | 39.00 | 38.53 | 38.86 | 197,049 | +0.27(+0.70%) |
Jan 07, 2011 | 38.71 | 38.88 | 38.35 | 38.59 | 289,475 | +0.00(+0.00%) |
Jan 06, 2011 | 38.60 | 38.75 | 38.17 | 38.59 | 360,433 | +0.00(+0.00%) |
Jan 05, 2011 | 38.73 | 39.02 | 38.51 | 38.59 | 276,817 | -0.01(-0.03%) |
Jan 04, 2011 | 39.05 | 39.23 | 38.44 | 38.60 | 351,817 | -0.42(-1.08%) |
Jan 03, 2011 | 39.39 | 39.49 | 38.70 | 39.02 | 453,452 | -0.13(-0.33%) |
Dec 31, 2010 | 40.07 | 40.34 | 39.15 | 39.15 | 308,467 | -0.83(-2.08%) |
Dec 30, 2010 | 40.00 | 40.62 | 39.91 | 39.98 | 237,489 | -0.05(-0.12%) |
Dec 29, 2010 | 39.73 | 40.10 | 39.54 | 40.03 | 182,203 | +0.44(+1.11%) |
Dec 28, 2010 | 40.08 | 40.36 | 39.49 | 39.59 | 246,324 | -0.23(-0.58%) |
Dec 27, 2010 | 39.79 | 39.99 | 39.60 | 39.82 | 257,171 | +0.27(+0.68%) |
Dec 23, 2010 | 40.35 | 40.44 | 39.55 | 39.55 | 352,585 | -0.95(-2.35%) |
Dec 22, 2010 | 40.30 | 40.84 | 39.39 | 40.50 | 294,515 | +0.40(+1.00%) |
Dec 21, 2010 | 39.83 | 40.25 | 39.75 | 40.10 | 376,903 | +0.43(+1.08%) |
Dec 20, 2010 | 39.41 | 39.84 | 39.04 | 39.67 | 342,335 | +0.63(+1.61%) |
Dec 17, 2010 | 38.88 | 39.16 | 38.75 | 39.04 | 712,417 | +0.04(+0.10%) |
Dec 16, 2010 | 38.95 | 39.35 | 38.67 | 39.00 | 653,598 | -0.27(-0.69%) |
Dec 15, 2010 | 40.01 | 40.25 | 38.61 | 39.27 | 1,221,511 | -0.88(-2.19%) |
Dec 14, 2010 | 44.60 | 44.65 | 39.95 | 40.15 | 1,584,539 | -2.33(-5.48%) |
Dec 13, 2010 | 43.65 | 43.74 | 42.12 | 42.48 | 518,655 | -1.08(-2.48%) |
Dec 10, 2010 | 42.18 | 43.57 | 42.02 | 43.56 | 439,933 | +1.36(+3.22%) |
Dec 09, 2010 | 41.89 | 42.33 | 41.71 | 42.20 | 211,917 | +0.60(+1.44%) |
Dec 08, 2010 | 41.22 | 41.78 | 40.88 | 41.60 | 243,929 | +0.62(+1.51%) |
Dec 07, 2010 | 41.30 | 41.80 | 40.95 | 40.98 | 336,354 | +0.04(+0.10%) |
Dec 06, 2010 | 40.90 | 41.48 | 40.90 | 40.94 | 238,323 | -0.11(-0.27%) |
Dec 03, 2010 | 41.42 | 41.67 | 40.81 | 41.05 | 291,533 | -0.33(-0.80%) |
Dec 02, 2010 | 41.37 | 41.55 | 40.56 | 41.38 | 365,497 | -0.48(-1.15%) |
Dec 01, 2010 | 43.50 | 43.50 | 41.77 | 41.86 | 734,696 | -2.40(-5.42%) |
Nov 30, 2010 | 41.87 | 44.69 | 41.77 | 44.26 | 746,679 | +2.08(+4.93%) |
Nov 29, 2010 | 42.28 | 42.43 | 41.21 | 42.18 | 415,145 | -0.34(-0.80%) |
Nov 26, 2010 | 42.72 | 43.10 | 42.43 | 42.52 | 120,759 | -0.17(-0.40%) |
Nov 24, 2010 | 43.30 | 42.69 | 42.69 | 42.69 | 279,676 | -0.61(-1.41%) |
Nov 23, 2010 | 44.41 | 44.41 | 43.18 | 43.30 | 262,481 | -1.18(-2.65%) |
Nov 22, 2010 | 42.45 | 44.60 | 42.41 | 44.48 | 417,164 | +1.78(+4.17%) |
Nov 19, 2010 | 41.91 | 42.82 | 41.50 | 42.70 | 209,875 | +0.95(+2.28%) |
Nov 18, 2010 | 41.45 | 42.85 | 41.45 | 41.75 | 299,317 | +0.51(+1.24%) |
Nov 17, 2010 | 41.37 | 41.37 | 41.00 | 41.24 | 164,451 | -0.18(-0.43%) |
Nov 16, 2010 | 41.04 | 41.58 | 40.88 | 41.42 | 215,120 | +0.09(+0.22%) |
Nov 15, 2010 | 41.20 | 41.54 | 41.12 | 41.33 | 150,250 | +0.13(+0.32%) |
Nov 12, 2010 | 42.12 | 42.39 | 41.15 | 41.20 | 233,629 | -1.04(-2.46%) |
Nov 11, 2010 | 41.60 | 42.58 | 41.11 | 42.24 | 161,204 | +0.41(+0.98%) |
Nov 10, 2010 | 42.18 | 42.19 | 41.38 | 41.83 | 142,148 | -0.10(-0.24%) |
Nov 09, 2010 | 42.94 | 42.94 | 41.82 | 41.93 | 324,509 | -1.06(-2.47%) |
Nov 08, 2010 | 42.60 | 43.28 | 42.18 | 42.99 | 147,197 | +0.37(+0.87%) |
Nov 05, 2010 | 43.08 | 43.35 | 42.06 | 42.62 | 432,815 | -1.29(-2.94%) |
Nov 04, 2010 | 44.40 | 44.64 | 43.18 | 43.91 | 494,383 | -0.49(-1.10%) |
Nov 03, 2010 | 42.85 | 44.71 | 42.64 | 44.40 | 428,925 | +1.78(+4.18%) |
Nov 02, 2010 | 42.58 | 42.65 | 42.01 | 42.62 | 264,670 | +0.29(+0.69%) |
Nov 01, 2010 | 42.06 | 42.90 | 41.92 | 42.33 | 277,380 | +0.35(+0.83%) |
Oct 29, 2010 | 41.98 | 42.12 | 41.76 | 41.98 | 200,608 | +0.05(+0.12%) |
Oct 28, 2010 | 42.34 | 42.45 | 41.90 | 41.93 | 220,412 | -0.23(-0.55%) |
Oct 27, 2010 | 42.10 | 42.26 | 41.93 | 42.16 | 152,698 | -0.03(-0.07%) |
Oct 25, 2010 | 41.93 | 42.32 | 41.82 | 42.19 | 180,808 | +0.39(+0.93%) |
Oct 22, 2010 | 41.47 | 41.88 | 41.28 | 41.80 | 176,247 | +0.50(+1.21%) |
Oct 21, 2010 | 41.47 | 41.96 | 40.99 | 41.30 | 199,613 | +0.04(+0.10%) |
Oct 20, 2010 | 41.84 | 42.00 | 41.20 | 41.26 | 282,278 | -0.64(-1.53%) |
Oct 19, 2010 | 41.91 | 42.61 | 41.19 | 41.90 | 484,440 | -0.14(-0.33%) |
Oct 18, 2010 | 40.65 | 42.47 | 40.35 | 42.04 | 441,729 | +1.52(+3.75%) |
Oct 15, 2010 | 41.19 | 41.19 | 39.98 | 40.52 | 428,982 | -0.38(-0.93%) |
Oct 14, 2010 | 40.25 | 41.18 | 40.16 | 40.90 | 254,954 | +0.72(+1.79%) |
Oct 13, 2010 | 39.90 | 41.16 | 39.72 | 40.18 | 555,160 | +0.56(+1.41%) |
Oct 12, 2010 | 38.98 | 39.93 | 38.61 | 39.62 | 411,329 | +0.64(+1.64%) |
Oct 11, 2010 | 39.54 | 39.61 | 38.76 | 38.98 | 380,842 | -0.54(-1.37%) |
Oct 08, 2010 | 41.21 | 41.44 | 38.70 | 39.52 | 1,091,167 | -1.95(-4.70%) |
Oct 07, 2010 | 41.80 | 41.83 | 41.28 | 41.47 | 129,298 | -0.10(-0.24%) |
Oct 06, 2010 | 41.90 | 42.35 | 41.30 | 41.57 | 181,321 | -0.31(-0.74%) |
Oct 05, 2010 | 42.49 | 42.52 | 41.68 | 41.88 | 356,247 | -0.33(-0.78%) |
Oct 04, 2010 | 43.38 | 43.64 | 42.16 | 42.21 | 255,743 | -1.15(-2.65%) |
Oct 01, 2010 | 43.37 | 43.82 | 42.75 | 43.36 | 276,165 | +0.07(+0.16%) |
Sep 30, 2010 | 41.50 | 43.47 | 41.31 | 43.29 | 464,511 | +2.10(+5.10%) |
Sep 29, 2010 | 41.45 | 42.00 | 41.11 | 41.19 | 327,106 | -0.42(-1.01%) |
Sep 28, 2010 | 41.41 | 41.83 | 41.02 | 41.61 | 239,292 | +0.20(+0.48%) |
Sep 27, 2010 | 41.57 | 41.63 | 40.96 | 41.41 | 363,976 | -0.22(-0.53%) |
Sep 24, 2010 | 41.54 | 41.74 | 41.15 | 41.63 | 266,591 | +0.39(+0.95%) |
Sep 23, 2010 | 41.13 | 41.67 | 41.13 | 41.24 | 326,065 | -0.72(-1.72%) |
Sep 22, 2010 | 42.27 | 42.49 | 41.81 | 41.96 | 321,035 | -0.22(-0.52%) |
Sep 21, 2010 | 42.00 | 42.44 | 41.23 | 42.18 | 534,444 | -0.66(-1.54%) |
Sep 20, 2010 | 42.51 | 43.00 | 42.20 | 42.84 | 137,277 | +0.44(+1.04%) |
Sep 17, 2010 | 43.59 | 43.68 | 42.40 | 42.40 | 488,198 | -0.53(-1.23%) |
Sep 15, 2010 | 43.38 | 43.58 | 42.90 | 42.93 | 253,852 | -0.45(-1.04%) |
Sep 14, 2010 | 43.72 | 43.96 | 43.27 | 43.38 | 325,334 | -0.59(-1.34%) |
Sep 13, 2010 | 44.12 | 44.29 | 43.50 | 43.97 | 232,059 | +0.28(+0.64%) |
Sep 10, 2010 | 44.17 | 44.25 | 43.58 | 43.69 | 203,102 | -0.27(-0.61%) |
Sep 09, 2010 | 43.46 | 44.03 | 43.11 | 43.96 | 228,172 | +0.70(+1.62%) |
Sep 08, 2010 | 43.66 | 44.01 | 43.00 | 43.26 | 287,103 | -0.20(-0.46%) |
Sep 07, 2010 | 43.43 | 44.82 | 43.21 | 43.46 | 666,840 | +0.95(+2.23%) |
Sep 03, 2010 | 42.61 | 42.99 | 42.20 | 42.51 | 257,327 | +0.06(+0.14%) |
Sep 02, 2010 | 42.81 | 42.98 | 42.31 | 42.45 | 250,580 | -0.57(-1.32%) |
Sep 01, 2010 | 43.40 | 43.68 | 42.81 | 43.02 | 271,115 | -0.01(-0.02%) |
Aug 31, 2010 | 43.03 | 43.49 | 42.77 | 43.03 | 640,671 | -0.11(-0.25%) |
Aug 30, 2010 | 43.84 | 43.84 | 43.13 | 43.14 | 396,095 | -0.87(-1.98%) |
Aug 27, 2010 | 43.37 | 44.10 | 43.04 | 44.01 | 326,802 | +0.94(+2.18%) |
Aug 26, 2010 | 43.88 | 44.19 | 42.82 | 43.07 | 339,452 | -0.59(-1.35%) |
Aug 25, 2010 | 44.64 | 44.78 | 43.63 | 43.66 | 422,447 | -1.02(-2.28%) |
Aug 24, 2010 | 45.22 | 46.07 | 44.46 | 44.68 | 656,842 | -1.12(-2.45%) |
Aug 23, 2010 | 41.56 | 45.85 | 41.56 | 45.80 | 1,904,705 | +2.64(+6.12%) |
Aug 20, 2010 | 43.03 | 44.11 | 42.62 | 43.16 | 703,192 | +0.13(+0.30%) |
Aug 19, 2010 | 43.00 | 43.68 | 42.64 | 43.03 | 208,182 | -0.12(-0.28%) |
Aug 18, 2010 | 42.24 | 43.22 | 41.60 | 43.15 | 389,059 | +0.68(+1.60%) |
Aug 17, 2010 | 43.92 | 44.29 | 42.44 | 42.47 | 231,414 | -1.08(-2.48%) |
Aug 16, 2010 | 43.01 | 43.71 | 42.78 | 43.55 | 366,247 | +0.54(+1.26%) |
Aug 13, 2010 | 42.04 | 43.07 | 41.36 | 43.01 | 433,648 | +0.77(+1.82%) |
Aug 12, 2010 | 41.13 | 42.45 | 40.96 | 42.24 | 278,265 | +0.53(+1.27%) |
Aug 11, 2010 | 41.63 | 42.19 | 41.10 | 41.71 | 228,927 | -0.49(-1.16%) |
Aug 10, 2010 | 43.15 | 43.51 | 42.04 | 42.20 | 328,295 | -1.22(-2.81%) |
Aug 09, 2010 | 43.64 | 43.77 | 43.01 | 43.42 | 221,845 | -0.28(-0.64%) |
Aug 06, 2010 | 43.50 | 44.09 | 43.24 | 43.70 | 197,072 | -0.36(-0.82%) |
Aug 05, 2010 | 45.21 | 45.30 | 43.20 | 44.06 | 598,776 | -1.54(-3.38%) |
Aug 04, 2010 | 45.68 | 46.00 | 45.31 | 45.60 | 191,176 | +0.08(+0.18%) |
Aug 03, 2010 | 45.57 | 46.06 | 44.85 | 45.52 | 202,849 | -0.30(-0.65%) |
Aug 02, 2010 | 47.01 | 47.21 | 45.08 | 45.82 | 646,410 | -0.93(-1.99%) |
Jul 30, 2010 | 46.84 | 47.45 | 46.43 | 46.75 | 314,211 | -0.66(-1.39%) |
Jul 29, 2010 | 48.34 | 48.39 | 47.13 | 47.41 | 237,646 | -0.56(-1.17%) |
Jul 28, 2010 | 48.21 | 48.93 | 47.88 | 47.97 | 286,092 | -0.45(-0.93%) |
Jul 27, 2010 | 48.66 | 48.66 | 47.65 | 48.42 | 661,317 | -0.25(-0.51%) |
Jul 26, 2010 | 49.30 | 49.48 | 47.66 | 48.67 | 544,040 | -2.08(-4.10%) |
Jul 23, 2010 | 50.61 | 51.38 | 50.52 | 50.75 | 273,508 | +0.14(+0.28%) |
Jul 22, 2010 | 51.05 | 51.05 | 50.00 | 50.61 | 335,236 | +0.09(+0.18%) |
Jul 21, 2010 | 50.98 | 51.10 | 50.28 | 50.52 | 331,615 | -0.46(-0.90%) |
Jul 20, 2010 | 50.23 | 51.03 | 50.11 | 50.98 | 259,900 | +0.30(+0.59%) |
Jul 19, 2010 | 51.54 | 51.76 | 50.23 | 50.68 | 458,165 | -0.71(-1.38%) |
Jul 16, 2010 | 52.32 | 52.89 | 51.37 | 51.39 | 275,154 | -1.29(-2.45%) |
Jul 15, 2010 | 53.11 | 53.51 | 52.09 | 52.68 | 220,402 | -0.36(-0.68%) |
Jul 14, 2010 | 52.94 | 53.64 | 52.66 | 53.04 | 142,828 | -0.16(-0.30%) |
Jul 13, 2010 | 52.70 | 53.28 | 52.01 | 53.20 | 151,552 | +0.91(+1.74%) |
Jul 12, 2010 | 51.98 | 52.54 | 51.77 | 52.29 | 132,991 | +0.14(+0.27%) |
Jul 09, 2010 | 52.01 | 52.23 | 51.64 | 52.15 | 70,630 | +0.24(+0.46%) |
Jul 08, 2010 | 51.65 | 51.97 | 50.72 | 51.91 | 173,314 | +0.42(+0.82%) |
Jul 07, 2010 | 51.61 | 52.00 | 50.90 | 51.49 | 419,680 | -0.17(-0.33%) |
Jul 06, 2010 | 51.44 | 52.65 | 51.15 | 51.66 | 246,223 | +0.68(+1.33%) |
Jul 02, 2010 | 50.78 | 51.22 | 50.44 | 50.98 | 139,345 | +0.37(+0.73%) |
Jul 01, 2010 | 50.88 | 50.97 | 50.00 | 50.61 | 209,060 | -0.13(-0.26%) |
Jun 30, 2010 | 51.43 | 51.72 | 50.48 | 50.74 | 372,070 | -0.53(-1.03%) |
Jun 29, 2010 | 50.92 | 51.61 | 50.02 | 51.27 | 327,181 | +0.39(+0.77%) |
Jun 25, 2010 | 52.89 | 53.29 | 50.44 | 50.88 | 838,456 | -1.72(-3.27%) |
Jun 24, 2010 | 50.22 | 52.80 | 49.53 | 52.60 | 743,478 | +2.04(+4.03%) |
Jun 23, 2010 | 50.78 | 51.13 | 49.91 | 50.56 | 326,352 | -0.41(-0.80%) |
Jun 22, 2010 | 51.72 | 52.54 | 50.75 | 50.97 | 334,392 | -0.46(-0.89%) |
Jun 21, 2010 | 51.82 | 51.91 | 50.66 | 51.43 | 334,369 | -0.09(-0.17%) |
Jun 18, 2010 | 51.78 | 51.78 | 50.65 | 51.52 | 247,353 | +0.04(+0.08%) |
Jun 17, 2010 | 51.01 | 52.08 | 50.49 | 51.48 | 439,208 | -0.71(-1.36%) |
Jun 16, 2010 | 53.61 | 54.03 | 52.07 | 52.19 | 185,203 | -1.70(-3.15%) |
Jun 15, 2010 | 53.26 | 54.34 | 52.85 | 53.89 | 205,417 | +0.70(+1.32%) |
Jun 14, 2010 | 52.49 | 54.07 | 52.07 | 53.19 | 198,194 | +1.13(+2.17%) |
Jun 11, 2010 | 51.91 | 52.20 | 51.28 | 52.06 | 190,446 | -0.17(-0.33%) |
Jun 10, 2010 | 50.88 | 52.33 | 50.86 | 52.23 | 222,886 | +1.93(+3.84%) |
Jun 09, 2010 | 51.05 | 51.33 | 50.00 | 50.30 | 340,363 | -0.59(-1.16%) |
Jun 08, 2010 | 53.13 | 53.17 | 50.01 | 50.89 | 653,376 | -2.27(-4.27%) |
Jun 07, 2010 | 53.23 | 54.39 | 52.71 | 53.16 | 211,092 | -0.18(-0.34%) |
Jun 04, 2010 | 54.80 | 55.05 | 52.94 | 53.34 | 232,450 | -2.23(-4.01%) |
Jun 03, 2010 | 55.01 | 55.67 | 54.68 | 55.57 | 194,996 | +0.51(+0.93%) |
Jun 02, 2010 | 54.34 | 55.10 | 53.98 | 55.06 | 273,609 | +0.72(+1.32%) |