Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.23 | 55.35 | 54.70 | 54.74 | 150,175 | -0.35(-0.63%) |
May 23, 2011 | 55.00 | 55.30 | 54.83 | 55.09 | 88,046 | -0.91(-1.62%) |
May 20, 2011 | 56.37 | 56.38 | 55.77 | 56.00 | 44,913 | -0.55(-0.97%) |
May 19, 2011 | 56.39 | 56.81 | 56.27 | 56.55 | 53,456 | +0.38(+0.67%) |
May 18, 2011 | 55.51 | 56.22 | 55.32 | 56.17 | 47,551 | +0.75(+1.35%) |
May 17, 2011 | 55.93 | 55.93 | 55.21 | 55.42 | 106,642 | -0.72(-1.28%) |
May 16, 2011 | 56.21 | 56.69 | 56.07 | 56.14 | 83,633 | -0.28(-0.50%) |
May 13, 2011 | 57.09 | 57.29 | 56.31 | 56.42 | 38,517 | -0.73(-1.28%) |
May 12, 2011 | 56.93 | 57.31 | 56.45 | 57.15 | 53,051 | +0.07(+0.12%) |
May 11, 2011 | 57.75 | 57.75 | 56.90 | 57.08 | 56,334 | -0.68(-1.17%) |
May 10, 2011 | 57.50 | 57.84 | 57.50 | 57.76 | 53,586 | +0.53(+0.93%) |
May 09, 2011 | 57.00 | 57.43 | 56.82 | 57.23 | 67,647 | +0.31(+0.54%) |
May 06, 2011 | 57.18 | 57.57 | 56.71 | 56.92 | 97,930 | +0.42(+0.74%) |
May 05, 2011 | 56.43 | 57.20 | 56.25 | 56.51 | 46,074 | -0.23(-0.41%) |
May 04, 2011 | 57.60 | 57.60 | 56.56 | 56.74 | 78,677 | -0.82(-1.43%) |
May 03, 2011 | 57.74 | 57.91 | 57.30 | 57.56 | 63,762 | -0.31(-0.53%) |
May 02, 2011 | 57.89 | 57.89 | 57.79 | 57.86 | 53,391 | -0.19(-0.32%) |
Apr 29, 2011 | 57.87 | 58.21 | 57.86 | 58.05 | 50,988 | +0.27(+0.47%) |
Apr 28, 2011 | 57.48 | 57.88 | 57.48 | 57.78 | 50,952 | +0.17(+0.29%) |
Apr 27, 2011 | 57.40 | 57.67 | 57.02 | 57.61 | 72,041 | +0.33(+0.58%) |
Apr 26, 2011 | 56.58 | 57.47 | 56.58 | 57.28 | 70,992 | +0.99(+1.76%) |
Apr 25, 2011 | 56.47 | 56.50 | 56.14 | 56.29 | 63,301 | -0.20(-0.36%) |
Apr 21, 2011 | 56.71 | 56.71 | 56.26 | 56.49 | 37,730 | +0.23(+0.41%) |
Apr 20, 2011 | 56.30 | 56.51 | 56.08 | 56.26 | 57,715 | +0.83(+1.49%) |
Apr 19, 2011 | 55.14 | 55.45 | 55.13 | 55.43 | 52,996 | +0.47(+0.85%) |
Apr 18, 2011 | 55.16 | 55.16 | 54.50 | 54.96 | 78,491 | -0.82(-1.47%) |
Apr 15, 2011 | 55.56 | 55.93 | 55.52 | 55.78 | 33,491 | +0.24(+0.43%) |
Apr 14, 2011 | 55.22 | 55.57 | 54.77 | 55.54 | 73,627 | +0.05(+0.09%) |
Apr 13, 2011 | 56.04 | 56.04 | 55.20 | 55.49 | 59,525 | -0.11(-0.20%) |
Apr 12, 2011 | 55.59 | 55.97 | 55.42 | 55.60 | 222,360 | -0.45(-0.81%) |
Apr 11, 2011 | 56.26 | 56.48 | 55.94 | 56.06 | 70,906 | -0.12(-0.21%) |
Apr 08, 2011 | 57.03 | 57.03 | 55.89 | 56.18 | 61,474 | -0.57(-1.01%) |
Apr 07, 2011 | 57.04 | 57.21 | 56.60 | 56.75 | 45,412 | -0.39(-0.69%) |
Apr 06, 2011 | 57.52 | 57.52 | 56.86 | 57.14 | 77,971 | +0.07(+0.13%) |
Apr 05, 2011 | 57.05 | 57.42 | 56.99 | 57.07 | 84,131 | -0.14(-0.25%) |
Apr 04, 2011 | 57.47 | 57.47 | 57.05 | 57.21 | 85,183 | +0.09(+0.15%) |
Apr 01, 2011 | 57.05 | 57.41 | 56.96 | 57.12 | 107,246 | +0.52(+0.92%) |
Mar 31, 2011 | 56.46 | 56.71 | 56.35 | 56.60 | 112,097 | +0.18(+0.31%) |
Mar 30, 2011 | 56.53 | 56.55 | 56.21 | 56.42 | 74,253 | +0.40(+0.72%) |
Mar 29, 2011 | 55.66 | 56.04 | 55.30 | 56.02 | 121,276 | +0.36(+0.65%) |
Mar 28, 2011 | 56.04 | 56.08 | 55.66 | 55.66 | 94,475 | -0.10(-0.19%) |
Mar 25, 2011 | 55.73 | 56.06 | 55.48 | 55.77 | 68,779 | +0.25(+0.45%) |
Mar 24, 2011 | 55.34 | 55.56 | 54.94 | 55.52 | 67,883 | +0.55(+1.00%) |
Mar 23, 2011 | 54.76 | 55.11 | 54.35 | 54.97 | 56,610 | +0.17(+0.31%) |
Mar 22, 2011 | 55.31 | 55.31 | 54.70 | 54.80 | 58,625 | -0.40(-0.72%) |
Mar 21, 2011 | 55.28 | 55.30 | 55.08 | 55.20 | 110,916 | +1.18(+2.18%) |
Mar 18, 2011 | 54.56 | 54.56 | 53.85 | 54.02 | 132,573 | +0.46(+0.86%) |
Mar 17, 2011 | 53.65 | 54.16 | 53.33 | 53.56 | 81,621 | +0.70(+1.32%) |
Mar 16, 2011 | 53.88 | 53.89 | 52.52 | 52.86 | 105,262 | -0.96(-1.78%) |
Mar 15, 2011 | 53.43 | 54.17 | 53.38 | 53.82 | 163,502 | -0.58(-1.06%) |
Mar 14, 2011 | 54.46 | 54.64 | 53.78 | 54.40 | 133,241 | -0.44(-0.79%) |
Mar 11, 2011 | 54.04 | 55.08 | 53.96 | 54.83 | 98,043 | +0.54(+0.99%) |
Mar 10, 2011 | 54.86 | 54.91 | 54.24 | 54.29 | 91,352 | -1.18(-2.13%) |
Mar 09, 2011 | 55.41 | 55.68 | 55.03 | 55.48 | 125,887 | -0.14(-0.25%) |
Mar 08, 2011 | 54.74 | 55.82 | 54.54 | 55.61 | 305,885 | +0.96(+1.75%) |
Mar 07, 2011 | 55.35 | 55.59 | 54.21 | 54.66 | 223,155 | -0.53(-0.96%) |
Mar 04, 2011 | 55.91 | 55.91 | 54.75 | 55.19 | 79,707 | -0.60(-1.08%) |
Mar 03, 2011 | 54.99 | 55.97 | 54.99 | 55.79 | 97,363 | +1.31(+2.41%) |
Mar 02, 2011 | 54.00 | 54.83 | 54.00 | 54.48 | 153,352 | +0.27(+0.50%) |
Mar 01, 2011 | 55.79 | 55.79 | 54.09 | 54.20 | 166,634 | -1.23(-2.22%) |
Feb 28, 2011 | 55.40 | 55.80 | 55.15 | 55.44 | 169,496 | +0.27(+0.48%) |
Feb 25, 2011 | 55.15 | 55.18 | 54.78 | 55.17 | 123,652 | +0.64(+1.18%) |
Feb 24, 2011 | 54.06 | 54.83 | 53.96 | 54.53 | 83,194 | +0.31(+0.56%) |
Feb 23, 2011 | 55.27 | 55.27 | 53.66 | 54.22 | 170,769 | -1.07(-1.93%) |
Feb 22, 2011 | 56.42 | 56.42 | 55.10 | 55.29 | 154,026 | -1.70(-2.98%) |
Feb 18, 2011 | 57.12 | 57.12 | 56.76 | 56.99 | 92,492 | +0.13(+0.23%) |
Feb 17, 2011 | 56.54 | 56.92 | 56.49 | 56.86 | 194,295 | +0.18(+0.31%) |
Feb 16, 2011 | 56.76 | 56.83 | 56.41 | 56.68 | 95,613 | +0.29(+0.51%) |
Feb 15, 2011 | 56.56 | 56.56 | 56.14 | 56.39 | 81,854 | -0.21(-0.37%) |
Feb 14, 2011 | 56.79 | 56.81 | 56.42 | 56.60 | 186,674 | +0.06(+0.10%) |
Feb 11, 2011 | 56.01 | 56.63 | 55.84 | 56.55 | 123,310 | +0.49(+0.88%) |
Feb 10, 2011 | 55.72 | 56.13 | 55.50 | 56.05 | 81,003 | +0.23(+0.42%) |
Feb 09, 2011 | 55.95 | 55.95 | 55.57 | 55.82 | 94,112 | -0.07(-0.13%) |
Feb 08, 2011 | 55.71 | 55.89 | 55.48 | 55.89 | 296,302 | +0.41(+0.74%) |
Feb 07, 2011 | 55.27 | 55.66 | 55.11 | 55.48 | 132,661 | +0.57(+1.04%) |
Feb 04, 2011 | 55.07 | 55.34 | 54.53 | 54.91 | 112,302 | +0.19(+0.35%) |
Feb 03, 2011 | 54.49 | 54.79 | 54.30 | 54.72 | 74,271 | +0.02(+0.03%) |
Feb 02, 2011 | 54.99 | 55.00 | 54.66 | 54.70 | 61,525 | -0.18(-0.32%) |
Feb 01, 2011 | 54.56 | 55.47 | 54.33 | 54.88 | 197,973 | +0.88(+1.62%) |
Jan 31, 2011 | 53.67 | 54.12 | 53.67 | 54.00 | 120,472 | +0.51(+0.96%) |
Jan 28, 2011 | 54.64 | 54.85 | 53.41 | 53.49 | 112,453 | -1.10(-2.02%) |
Jan 27, 2011 | 54.45 | 54.71 | 54.29 | 54.59 | 115,624 | +0.25(+0.46%) |
Jan 26, 2011 | 54.08 | 54.49 | 53.94 | 54.34 | 102,806 | +0.46(+0.85%) |
Jan 25, 2011 | 53.89 | 53.96 | 53.45 | 53.88 | 87,860 | -0.10(-0.18%) |
Jan 24, 2011 | 53.58 | 54.01 | 53.42 | 53.98 | 104,794 | +0.59(+1.10%) |
Jan 21, 2011 | 53.84 | 53.84 | 53.30 | 53.39 | 78,130 | +0.39(+0.74%) |
Jan 20, 2011 | 53.25 | 53.25 | 52.67 | 53.00 | 65,907 | -0.29(-0.55%) |
Jan 19, 2011 | 54.01 | 54.01 | 53.15 | 53.29 | 159,617 | -0.68(-1.26%) |
Jan 18, 2011 | 53.88 | 53.99 | 53.73 | 53.97 | 98,313 | +0.27(+0.51%) |
Jan 14, 2011 | 53.45 | 53.72 | 53.32 | 53.70 | 78,418 | +0.24(+0.45%) |
Jan 13, 2011 | 53.87 | 53.87 | 53.31 | 53.46 | 121,376 | +0.07(+0.14%) |
Jan 12, 2011 | 53.26 | 53.50 | 53.23 | 53.38 | 92,190 | +0.46(+0.87%) |
Jan 11, 2011 | 52.93 | 53.18 | 52.71 | 52.93 | 186,417 | +0.17(+0.32%) |
Jan 10, 2011 | 52.37 | 52.84 | 52.26 | 52.76 | 121,518 | +0.08(+0.15%) |
Jan 07, 2011 | 52.93 | 53.01 | 52.24 | 52.68 | 56,340 | +0.06(+0.12%) |
Jan 06, 2011 | 52.80 | 52.88 | 52.46 | 52.61 | 49,480 | -0.10(-0.20%) |
Jan 05, 2011 | 52.32 | 52.82 | 52.16 | 52.72 | 65,578 | +0.35(+0.66%) |
Jan 04, 2011 | 52.84 | 52.84 | 51.90 | 52.37 | 109,857 | -0.21(-0.40%) |
Jan 03, 2011 | 52.56 | 52.86 | 52.49 | 52.58 | 136,771 | +0.44(+0.85%) |
Dec 31, 2010 | 52.18 | 52.25 | 51.97 | 52.14 | 58,845 | -0.01(-0.02%) |
Dec 30, 2010 | 52.14 | 52.27 | 52.08 | 52.15 | 57,518 | -0.01(-0.02%) |
Dec 29, 2010 | 52.41 | 52.41 | 52.12 | 52.15 | 78,508 | -0.03(-0.06%) |
Dec 28, 2010 | 52.28 | 52.28 | 51.94 | 52.19 | 70,019 | +0.05(+0.09%) |
Dec 27, 2010 | 52.04 | 52.19 | 51.66 | 52.14 | 53,575 | +0.08(+0.15%) |
Dec 23, 2010 | 52.22 | 52.22 | 51.97 | 52.06 | 57,264 | -0.14(-0.28%) |
Dec 22, 2010 | 52.28 | 52.28 | 52.06 | 52.20 | 84,354 | +0.14(+0.26%) |
Dec 21, 2010 | 51.82 | 52.14 | 51.81 | 52.06 | 64,769 | +0.43(+0.83%) |
Dec 20, 2010 | 51.94 | 51.94 | 51.39 | 51.64 | 91,367 | +0.03(+0.06%) |
Dec 17, 2010 | 51.75 | 51.75 | 51.44 | 51.60 | 95,419 | -0.12(-0.23%) |
Dec 16, 2010 | 51.43 | 51.72 | 51.16 | 51.72 | 104,443 | +0.53(+1.03%) |
Dec 15, 2010 | 51.49 | 51.70 | 51.12 | 51.20 | 76,744 | -0.23(-0.46%) |
Dec 14, 2010 | 51.25 | 51.61 | 51.25 | 51.43 | 122,229 | +0.18(+0.36%) |
Dec 13, 2010 | 51.71 | 51.71 | 51.25 | 51.25 | 72,642 | -0.04(-0.08%) |
Dec 10, 2010 | 51.05 | 51.34 | 50.75 | 51.29 | 70,025 | +0.55(+1.08%) |
Dec 09, 2010 | 50.87 | 50.91 | 50.59 | 50.74 | 97,634 | +0.11(+0.22%) |
Dec 08, 2010 | 50.88 | 50.92 | 50.45 | 50.63 | 84,117 | -0.10(-0.20%) |
Dec 07, 2010 | 51.10 | 51.16 | 50.71 | 50.73 | 277,910 | +0.20(+0.39%) |
Dec 06, 2010 | 50.52 | 50.65 | 50.26 | 50.53 | 141,863 | +0.02(+0.03%) |
Dec 03, 2010 | 50.16 | 50.57 | 50.02 | 50.52 | 76,005 | +0.19(+0.38%) |
Dec 02, 2010 | 49.83 | 50.37 | 49.66 | 50.33 | 187,651 | +0.75(+1.51%) |
Dec 01, 2010 | 49.17 | 49.63 | 49.08 | 49.58 | 51,946 | +1.24(+2.56%) |
Nov 30, 2010 | 48.08 | 48.54 | 47.90 | 48.34 | 40,144 | -0.19(-0.39%) |
Nov 29, 2010 | 48.36 | 48.56 | 47.82 | 48.53 | 44,759 | -0.02(-0.05%) |
Nov 26, 2010 | 48.51 | 48.71 | 48.47 | 48.56 | 11,657 | -0.29(-0.60%) |
Nov 24, 2010 | 48.31 | 48.85 | 48.85 | 48.85 | 19,640 | +1.06(+2.23%) |
Nov 23, 2010 | 47.90 | 47.93 | 47.56 | 47.79 | 34,417 | -0.60(-1.25%) |
Nov 22, 2010 | 48.30 | 48.45 | 47.86 | 48.39 | 27,371 | -0.11(-0.23%) |
Nov 19, 2010 | 48.30 | 48.50 | 48.03 | 48.50 | 42,571 | +0.23(+0.48%) |
Nov 18, 2010 | 47.90 | 48.46 | 47.90 | 48.27 | 20,177 | +0.87(+1.83%) |
Nov 17, 2010 | 47.46 | 47.50 | 47.29 | 47.40 | 19,716 | +0.03(+0.07%) |
Nov 16, 2010 | 47.99 | 47.99 | 47.11 | 47.37 | 40,023 | -0.75(-1.57%) |
Nov 15, 2010 | 48.28 | 48.53 | 48.09 | 48.13 | 40,895 | +0.21(+0.43%) |
Nov 12, 2010 | 48.25 | 48.44 | 47.74 | 47.92 | 21,282 | -0.66(-1.36%) |
Nov 11, 2010 | 48.57 | 48.62 | 48.28 | 48.58 | 39,424 | -0.21(-0.44%) |
Nov 10, 2010 | 48.79 | 48.84 | 48.32 | 48.79 | 25,047 | +0.03(+0.07%) |
Nov 09, 2010 | 49.41 | 49.41 | 48.56 | 48.76 | 91,265 | -0.45(-0.92%) |
Nov 08, 2010 | 49.27 | 49.27 | 48.98 | 49.21 | 41,183 | -0.18(-0.37%) |
Nov 05, 2010 | 49.28 | 49.55 | 49.07 | 49.40 | 43,793 | +0.31(+0.63%) |
Nov 04, 2010 | 48.73 | 49.14 | 48.56 | 49.09 | 74,403 | +1.05(+2.18%) |
Nov 03, 2010 | 47.99 | 48.09 | 47.44 | 48.04 | 96,804 | +0.12(+0.25%) |
Nov 02, 2010 | 47.93 | 47.96 | 47.71 | 47.92 | 20,475 | +0.47(+0.99%) |
Nov 01, 2010 | 47.69 | 48.09 | 47.17 | 47.45 | 88,157 | -0.04(-0.08%) |
Oct 29, 2010 | 47.20 | 47.54 | 47.16 | 47.49 | 40,542 | +0.10(+0.22%) |
Oct 28, 2010 | 47.93 | 47.93 | 47.05 | 47.39 | 41,882 | -0.13(-0.27%) |
Oct 27, 2010 | 47.59 | 47.59 | 47.01 | 47.52 | 50,984 | -0.43(-0.89%) |
Oct 25, 2010 | 48.28 | 48.43 | 47.94 | 47.94 | 36,970 | +0.17(+0.37%) |
Oct 22, 2010 | 47.97 | 47.97 | 47.52 | 47.77 | 29,152 | +0.03(+0.07%) |
Oct 21, 2010 | 47.55 | 48.05 | 47.38 | 47.74 | 23,541 | +0.33(+0.70%) |
Oct 20, 2010 | 47.12 | 47.59 | 46.88 | 47.41 | 63,434 | +0.74(+1.58%) |
Oct 19, 2010 | 47.20 | 47.20 | 46.37 | 46.67 | 51,855 | -0.74(-1.56%) |
Oct 18, 2010 | 47.28 | 47.46 | 47.22 | 47.41 | 56,678 | +0.10(+0.22%) |
Oct 15, 2010 | 47.81 | 47.83 | 47.08 | 47.31 | 33,895 | -0.35(-0.73%) |
Oct 14, 2010 | 47.92 | 47.92 | 47.32 | 47.66 | 28,653 | -0.23(-0.48%) |
Oct 13, 2010 | 47.63 | 48.17 | 47.51 | 47.89 | 62,986 | +0.67(+1.43%) |
Oct 12, 2010 | 47.14 | 47.31 | 46.52 | 47.21 | 71,421 | +0.03(+0.07%) |
Oct 11, 2010 | 47.36 | 47.46 | 47.10 | 47.18 | 25,703 | -0.11(-0.24%) |
Oct 08, 2010 | 47.29 | 47.43 | 46.81 | 47.29 | 30,960 | +0.44(+0.93%) |
Oct 07, 2010 | 46.98 | 46.98 | 46.58 | 46.86 | 35,312 | -0.02(-0.05%) |
Oct 06, 2010 | 46.72 | 47.02 | 46.62 | 46.88 | 81,994 | +0.29(+0.61%) |
Oct 05, 2010 | 45.86 | 46.76 | 45.82 | 46.59 | 47,353 | +1.21(+2.68%) |
Oct 04, 2010 | 45.89 | 46.02 | 45.19 | 45.38 | 42,065 | -0.56(-1.21%) |
Oct 01, 2010 | 45.94 | 46.36 | 45.75 | 45.94 | 69,578 | +0.06(+0.12%) |
Sep 30, 2010 | 46.36 | 46.63 | 45.65 | 45.88 | 35,242 | -0.10(-0.23%) |
Sep 29, 2010 | 45.80 | 46.15 | 45.75 | 45.98 | 52,818 | -0.05(-0.10%) |
Sep 28, 2010 | 45.77 | 46.09 | 45.14 | 46.03 | 48,894 | +0.33(+0.71%) |
Sep 27, 2010 | 46.17 | 46.20 | 45.66 | 45.71 | 78,572 | -0.29(-0.62%) |
Sep 24, 2010 | 45.23 | 45.99 | 45.23 | 45.99 | 60,259 | +1.29(+2.90%) |
Sep 23, 2010 | 45.25 | 45.34 | 44.59 | 44.70 | 62,799 | -0.72(-1.59%) |
Sep 22, 2010 | 45.63 | 45.90 | 45.20 | 45.42 | 71,988 | -0.29(-0.64%) |
Sep 21, 2010 | 45.92 | 46.08 | 45.56 | 45.71 | 63,594 | +0.07(+0.16%) |
Sep 20, 2010 | 45.03 | 45.71 | 44.92 | 45.64 | 41,934 | +0.72(+1.61%) |
Sep 17, 2010 | 44.92 | 44.98 | 44.43 | 44.92 | 58,417 | +0.24(+0.53%) |
Sep 15, 2010 | 44.49 | 44.72 | 44.24 | 44.68 | 23,672 | +0.06(+0.12%) |
Sep 14, 2010 | 44.62 | 44.85 | 44.47 | 44.63 | 70,263 | -0.10(-0.23%) |
Sep 13, 2010 | 44.73 | 44.81 | 44.51 | 44.73 | 32,920 | +0.55(+1.24%) |
Sep 10, 2010 | 44.01 | 44.26 | 43.90 | 44.18 | 14,598 | +0.30(+0.69%) |
Sep 09, 2010 | 44.43 | 44.43 | 43.71 | 43.88 | 28,251 | +0.05(+0.11%) |
Sep 08, 2010 | 43.48 | 44.07 | 43.48 | 43.83 | 26,392 | +0.44(+1.01%) |
Sep 07, 2010 | 43.54 | 43.69 | 43.35 | 43.39 | 33,238 | -0.48(-1.09%) |
Sep 03, 2010 | 43.73 | 44.16 | 43.61 | 43.87 | 44,598 | +0.64(+1.47%) |
Sep 02, 2010 | 42.79 | 43.28 | 42.72 | 43.24 | 38,704 | +0.60(+1.40%) |
Sep 01, 2010 | 41.63 | 42.71 | 41.63 | 42.64 | 63,908 | +1.60(+3.91%) |
Aug 31, 2010 | 40.88 | 41.38 | 40.71 | 41.04 | 47,640 | -0.19(-0.47%) |
Aug 30, 2010 | 41.85 | 41.88 | 41.21 | 41.23 | 134,953 | -0.64(-1.53%) |
Aug 27, 2010 | 41.87 | 41.93 | 40.71 | 41.87 | 38,733 | +0.95(+2.33%) |
Aug 26, 2010 | 41.41 | 41.64 | 40.88 | 40.92 | 37,011 | -0.20(-0.48%) |
Aug 25, 2010 | 40.60 | 41.26 | 40.25 | 41.12 | 113,532 | +0.06(+0.15%) |
Aug 24, 2010 | 41.38 | 41.41 | 40.69 | 41.05 | 55,621 | -0.81(-1.93%) |
Aug 23, 2010 | 42.63 | 42.85 | 41.85 | 41.86 | 23,594 | -0.56(-1.31%) |
Aug 20, 2010 | 42.43 | 42.50 | 41.90 | 42.42 | 45,618 | -0.18(-0.43%) |
Aug 19, 2010 | 43.31 | 43.46 | 42.35 | 42.60 | 39,403 | -0.96(-2.21%) |
Aug 18, 2010 | 43.38 | 43.74 | 43.09 | 43.56 | 97,117 | +0.10(+0.22%) |
Aug 17, 2010 | 43.00 | 43.84 | 43.00 | 43.47 | 28,650 | +0.81(+1.90%) |
Aug 16, 2010 | 42.37 | 42.82 | 42.08 | 42.66 | 49,048 | +0.01(+0.02%) |
Aug 13, 2010 | 42.65 | 42.90 | 42.56 | 42.65 | 42,443 | -0.14(-0.33%) |
Aug 12, 2010 | 42.39 | 42.98 | 42.02 | 42.79 | 64,953 | -0.34(-0.79%) |
Aug 11, 2010 | 44.06 | 44.06 | 42.95 | 43.13 | 1,259 | -1.69(-3.77%) |
Aug 10, 2010 | 44.90 | 45.04 | 44.43 | 44.82 | 52,571 | -0.44(-0.96%) |
Aug 09, 2010 | 45.14 | 45.33 | 45.00 | 45.26 | 38,473 | +0.40(+0.88%) |
Aug 06, 2010 | 44.86 | 45.07 | 44.30 | 44.86 | 25,686 | -0.36(-0.79%) |
Aug 05, 2010 | 45.03 | 45.33 | 44.70 | 45.22 | 42,832 | -0.06(-0.12%) |
Aug 04, 2010 | 44.88 | 45.29 | 44.88 | 45.28 | 60,002 | +0.35(+0.78%) |
Aug 03, 2010 | 45.28 | 45.28 | 44.77 | 44.93 | 102,813 | -0.30(-0.67%) |
Aug 02, 2010 | 44.81 | 45.27 | 44.81 | 45.23 | 104,400 | +0.83(+1.88%) |
Jul 30, 2010 | 44.40 | 44.47 | 43.57 | 44.40 | 30,855 | +0.13(+0.30%) |
Jul 29, 2010 | 44.63 | 44.76 | 43.82 | 44.26 | 43,600 | -0.04(-0.09%) |
Jul 28, 2010 | 44.38 | 44.51 | 44.16 | 44.30 | 20,494 | -0.26(-0.59%) |
Jul 27, 2010 | 45.25 | 45.25 | 44.46 | 44.56 | 43,585 | -0.37(-0.81%) |
Jul 26, 2010 | 44.18 | 44.93 | 44.18 | 44.93 | 38,172 | +0.79(+1.78%) |
Jul 23, 2010 | 43.24 | 44.20 | 43.16 | 44.14 | 50,240 | +0.90(+2.07%) |
Jul 22, 2010 | 43.04 | 43.39 | 42.73 | 43.24 | 58,665 | +1.29(+3.08%) |
Jul 21, 2010 | 42.39 | 42.59 | 41.71 | 41.95 | 90,199 | -0.15(-0.36%) |
Jul 20, 2010 | 40.80 | 42.10 | 40.74 | 42.10 | 35,337 | +0.72(+1.75%) |
Jul 19, 2010 | 41.08 | 41.43 | 40.86 | 41.38 | 68,773 | +0.21(+0.52%) |
Jul 16, 2010 | 41.16 | 42.00 | 41.05 | 41.16 | 40,896 | -1.39(-3.27%) |
Jul 15, 2010 | 42.67 | 42.67 | 41.96 | 42.55 | 41,013 | -0.15(-0.35%) |
Jul 14, 2010 | 42.64 | 42.89 | 42.30 | 42.70 | 38,083 | +0.04(+0.09%) |
Jul 13, 2010 | 42.15 | 42.78 | 42.15 | 42.66 | 70,493 | +0.94(+2.26%) |
Jul 12, 2010 | 41.89 | 42.02 | 41.46 | 41.72 | 13,397 | -0.31(-0.74%) |
Jul 09, 2010 | 42.03 | 42.03 | 41.62 | 42.03 | 38,781 | +0.41(+0.99%) |
Jul 08, 2010 | 41.44 | 41.72 | 41.08 | 41.62 | 52,185 | +0.54(+1.31%) |
Jul 07, 2010 | 39.72 | 41.11 | 39.72 | 41.08 | 30,086 | +1.44(+3.63%) |
Jul 06, 2010 | 40.24 | 40.56 | 39.28 | 39.64 | 81,269 | -0.03(-0.08%) |
Jul 02, 2010 | 39.67 | 40.29 | 39.47 | 39.67 | 36,942 | -0.37(-0.93%) |
Jul 01, 2010 | 40.37 | 40.51 | 39.39 | 40.04 | 87,923 | -0.34(-0.85%) |
Jun 30, 2010 | 40.58 | 41.14 | 40.35 | 40.39 | 40,979 | -0.25(-0.62%) |
Jun 29, 2010 | 41.46 | 41.50 | 40.33 | 40.64 | 79,103 | -1.83(-4.32%) |
Jun 25, 2010 | 42.47 | 42.62 | 42.01 | 42.47 | 57,125 | +0.25(+0.58%) |
Jun 24, 2010 | 42.80 | 42.94 | 42.16 | 42.23 | 73,504 | -0.79(-1.85%) |
Jun 23, 2010 | 43.16 | 43.41 | 42.59 | 43.02 | 53,258 | -0.14(-0.33%) |
Jun 22, 2010 | 44.36 | 44.63 | 43.16 | 43.16 | 34,077 | -1.12(-2.53%) |
Jun 21, 2010 | 44.87 | 45.13 | 44.09 | 44.28 | 44,133 | +0.03(+0.07%) |
Jun 18, 2010 | 44.25 | 44.36 | 44.01 | 44.25 | 32,142 | +0.13(+0.31%) |
Jun 17, 2010 | 44.28 | 44.28 | 43.58 | 44.12 | 34,325 | +0.08(+0.18%) |
Jun 16, 2010 | 43.50 | 44.31 | 43.50 | 44.04 | 53,400 | -0.09(-0.20%) |
Jun 15, 2010 | 43.05 | 44.17 | 43.05 | 44.13 | 50,905 | +1.33(+3.10%) |
Jun 14, 2010 | 43.24 | 43.57 | 42.75 | 42.80 | 55,306 | +0.03(+0.07%) |
Jun 11, 2010 | 42.12 | 42.79 | 41.64 | 42.77 | 45,336 | +0.23(+0.54%) |
Jun 10, 2010 | 41.88 | 42.54 | 41.85 | 42.54 | 39,999 | +1.48(+3.62%) |
Jun 09, 2010 | 41.40 | 42.05 | 40.90 | 41.05 | 66,910 | +0.00(+0.00%) |
Jun 08, 2010 | 40.84 | 41.23 | 40.27 | 41.05 | 137,856 | +0.38(+0.94%) |
Jun 07, 2010 | 41.86 | 41.86 | 40.66 | 40.67 | 98,745 | -1.13(-2.70%) |
Jun 04, 2010 | 41.80 | 43.02 | 41.66 | 41.80 | 88,001 | -2.05(-4.67%) |
Jun 03, 2010 | 43.98 | 44.05 | 43.44 | 43.85 | 75,546 | +0.24(+0.55%) |
Jun 02, 2010 | 42.71 | 43.62 | 42.43 | 43.61 | 52,569 | +1.06(+2.48%) |