Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.32 | 60.35 | 59.80 | 60.05 | 25,709 | +0.07(+0.12%) |
Jun 29, 2011 | 59.91 | 60.34 | 59.42 | 59.98 | 22,619 | +0.03(+0.04%) |
Jun 28, 2011 | 60.02 | 60.09 | 59.55 | 59.95 | 24,553 | +0.13(+0.22%) |
Jun 27, 2011 | 59.79 | 60.12 | 59.47 | 59.82 | 42,447 | -0.39(-0.65%) |
Jun 24, 2011 | 60.74 | 60.74 | 59.77 | 60.21 | 67,398 | -0.40(-0.66%) |
Jun 23, 2011 | 61.15 | 61.45 | 59.55 | 60.61 | 18,345 | -1.21(-1.95%) |
Jun 22, 2011 | 61.86 | 62.08 | 60.81 | 61.82 | 50,984 | -0.19(-0.31%) |
Jun 21, 2011 | 61.63 | 62.08 | 61.17 | 62.01 | 19,644 | +0.87(+1.43%) |
Jun 20, 2011 | 61.13 | 61.66 | 60.82 | 61.13 | 11,094 | +0.37(+0.61%) |
Jun 17, 2011 | 61.26 | 62.08 | 60.68 | 60.77 | 38,290 | -0.27(-0.44%) |
Jun 16, 2011 | 59.08 | 61.19 | 58.73 | 61.04 | 59,076 | +1.92(+3.24%) |
Jun 15, 2011 | 59.96 | 60.29 | 58.84 | 59.12 | 27,956 | -1.28(-2.12%) |
Jun 14, 2011 | 59.48 | 60.40 | 59.24 | 60.40 | 24,384 | +1.48(+2.52%) |
Jun 13, 2011 | 60.05 | 60.17 | 58.87 | 58.92 | 16,156 | -0.76(-1.28%) |
Jun 10, 2011 | 60.04 | 60.42 | 58.67 | 59.68 | 21,174 | -0.40(-0.66%) |
Jun 09, 2011 | 59.98 | 60.70 | 59.90 | 60.08 | 36,167 | +0.19(+0.31%) |
Jun 08, 2011 | 60.47 | 61.62 | 59.87 | 59.89 | 48,085 | -0.95(-1.56%) |
Jun 07, 2011 | 60.44 | 61.22 | 60.23 | 60.84 | 25,646 | +0.59(+0.99%) |
Jun 06, 2011 | 60.04 | 60.59 | 59.59 | 60.25 | 21,146 | +0.17(+0.28%) |
Jun 03, 2011 | 60.66 | 61.06 | 59.85 | 60.08 | 24,066 | -0.67(-1.10%) |
May 24, 2011 | 61.24 | 61.24 | 60.57 | 60.74 | 13,347 | -0.23(-0.38%) |
May 23, 2011 | 60.58 | 61.59 | 59.53 | 60.98 | 70,778 | -0.16(-0.26%) |
May 20, 2011 | 60.80 | 61.75 | 60.80 | 61.13 | 24,520 | +0.04(+0.06%) |
May 19, 2011 | 61.28 | 61.79 | 60.91 | 61.10 | 32,655 | +0.10(+0.16%) |
May 18, 2011 | 60.78 | 61.44 | 60.73 | 61.00 | 15,413 | +0.11(+0.17%) |
May 17, 2011 | 60.55 | 61.24 | 60.49 | 60.90 | 21,430 | +0.32(+0.53%) |
May 16, 2011 | 60.99 | 61.68 | 60.58 | 60.58 | 24,604 | -0.43(-0.70%) |
May 13, 2011 | 61.46 | 61.69 | 60.72 | 61.00 | 16,355 | -0.37(-0.61%) |
May 12, 2011 | 60.86 | 61.69 | 60.86 | 61.37 | 23,052 | +0.29(+0.48%) |
May 11, 2011 | 62.32 | 62.32 | 60.11 | 61.08 | 69,969 | -0.92(-1.49%) |
May 10, 2011 | 61.24 | 62.43 | 61.13 | 62.00 | 61,601 | +0.91(+1.48%) |
May 09, 2011 | 59.00 | 61.12 | 59.00 | 61.10 | 14,766 | +2.23(+3.78%) |
May 06, 2011 | 59.97 | 60.22 | 58.51 | 58.87 | 33,903 | -0.36(-0.61%) |
May 05, 2011 | 59.95 | 60.01 | 58.41 | 59.24 | 49,070 | -0.66(-1.10%) |
May 04, 2011 | 60.58 | 61.07 | 59.86 | 59.89 | 45,136 | -0.71(-1.17%) |
May 03, 2011 | 61.76 | 61.90 | 60.49 | 60.60 | 62,226 | -1.02(-1.65%) |
May 02, 2011 | 61.60 | 62.43 | 61.46 | 61.62 | 35,462 | -0.68(-1.09%) |
Apr 29, 2011 | 62.37 | 63.46 | 62.11 | 62.30 | 16,782 | -0.07(-0.11%) |
Apr 28, 2011 | 61.70 | 62.43 | 61.02 | 62.37 | 21,134 | -0.20(-0.33%) |
Apr 27, 2011 | 63.31 | 63.79 | 62.48 | 62.57 | 43,721 | -0.53(-0.84%) |
Apr 26, 2011 | 63.41 | 64.16 | 62.90 | 63.10 | 25,600 | -0.23(-0.36%) |
Apr 25, 2011 | 61.73 | 63.33 | 60.69 | 63.33 | 37,662 | +0.79(+1.26%) |
Apr 21, 2011 | 63.57 | 63.57 | 61.20 | 62.55 | 62,526 | -0.79(-1.24%) |
Apr 20, 2011 | 64.51 | 64.69 | 63.15 | 63.33 | 24,906 | -0.61(-0.95%) |
Apr 19, 2011 | 63.19 | 64.17 | 63.01 | 63.95 | 36,391 | +0.81(+1.29%) |
Apr 18, 2011 | 63.26 | 63.34 | 62.37 | 63.13 | 45,320 | -0.72(-1.12%) |
Apr 15, 2011 | 63.10 | 64.23 | 62.03 | 63.85 | 40,576 | +0.62(+0.98%) |
Apr 14, 2011 | 63.80 | 65.21 | 62.35 | 63.23 | 76,041 | -0.59(-0.93%) |
Apr 13, 2011 | 66.93 | 67.25 | 63.52 | 63.82 | 110,254 | -2.97(-4.45%) |
Apr 12, 2011 | 66.42 | 67.49 | 66.42 | 66.79 | 26,580 | +0.27(+0.40%) |
Apr 11, 2011 | 67.40 | 67.40 | 66.10 | 66.53 | 23,349 | -0.42(-0.62%) |
Apr 08, 2011 | 66.09 | 67.41 | 65.39 | 66.94 | 61,452 | +1.37(+2.09%) |
Apr 07, 2011 | 65.83 | 67.00 | 64.01 | 65.57 | 74,110 | +0.44(+0.68%) |
Apr 06, 2011 | 64.58 | 65.95 | 61.90 | 65.13 | 70,077 | +1.52(+2.39%) |
Apr 05, 2011 | 60.66 | 64.02 | 59.36 | 63.61 | 46,180 | +2.94(+4.84%) |
Apr 04, 2011 | 59.28 | 60.79 | 58.81 | 60.67 | 113,431 | +1.61(+2.72%) |
Apr 01, 2011 | 59.14 | 59.59 | 58.54 | 59.06 | 75,740 | -0.04(-0.07%) |
Mar 31, 2011 | 58.11 | 59.25 | 57.75 | 59.11 | 19,888 | +0.96(+1.64%) |
Mar 30, 2011 | 58.15 | 58.18 | 57.27 | 58.15 | 31,446 | +0.26(+0.44%) |
Mar 29, 2011 | 57.45 | 57.90 | 57.16 | 57.90 | 56,156 | +0.27(+0.48%) |
Mar 28, 2011 | 58.21 | 58.35 | 57.05 | 57.62 | 50,952 | -0.32(-0.55%) |
Mar 25, 2011 | 58.13 | 59.09 | 57.72 | 57.94 | 51,266 | -0.20(-0.35%) |
Mar 24, 2011 | 57.75 | 58.28 | 57.73 | 58.14 | 15,622 | +0.43(+0.75%) |
Mar 23, 2011 | 56.27 | 57.82 | 56.14 | 57.71 | 35,251 | +1.19(+2.11%) |
Mar 22, 2011 | 55.71 | 56.59 | 54.78 | 56.52 | 44,720 | +1.11(+2.01%) |
Mar 21, 2011 | 54.50 | 55.43 | 54.01 | 55.40 | 19,855 | +1.42(+2.64%) |
Mar 18, 2011 | 53.38 | 54.38 | 52.94 | 53.98 | 50,775 | +0.90(+1.70%) |
Mar 17, 2011 | 53.01 | 53.70 | 52.57 | 53.08 | 44,679 | +0.64(+1.21%) |
Mar 16, 2011 | 52.38 | 52.73 | 52.12 | 52.44 | 26,985 | +0.18(+0.34%) |
Mar 15, 2011 | 51.95 | 52.47 | 51.95 | 52.26 | 15,433 | -0.13(-0.25%) |
Mar 14, 2011 | 52.15 | 52.93 | 51.73 | 52.40 | 33,476 | +0.18(+0.34%) |
Mar 11, 2011 | 52.18 | 53.02 | 52.18 | 52.22 | 13,693 | -0.19(-0.35%) |
Mar 10, 2011 | 53.04 | 53.04 | 52.19 | 52.40 | 20,163 | -0.11(-0.22%) |
Mar 09, 2011 | 52.26 | 52.99 | 52.23 | 52.52 | 10,106 | -0.06(-0.12%) |
Mar 08, 2011 | 52.02 | 52.58 | 51.94 | 52.58 | 7,086 | +0.71(+1.36%) |
Mar 07, 2011 | 52.40 | 52.44 | 51.58 | 51.87 | 12,812 | -0.38(-0.73%) |
Mar 04, 2011 | 51.63 | 52.25 | 51.56 | 52.25 | 13,147 | +0.65(+1.25%) |
Mar 03, 2011 | 51.28 | 51.61 | 50.97 | 51.61 | 34,300 | +0.71(+1.39%) |
Mar 02, 2011 | 50.43 | 51.14 | 50.41 | 50.90 | 20,700 | +0.22(+0.44%) |
Mar 01, 2011 | 51.22 | 51.29 | 49.10 | 50.68 | 136,509 | -0.34(-0.68%) |
Feb 28, 2011 | 49.66 | 51.03 | 49.46 | 51.03 | 63,695 | +1.79(+3.63%) |
Feb 25, 2011 | 48.89 | 49.24 | 48.70 | 49.24 | 7,992 | +0.34(+0.71%) |
Feb 24, 2011 | 48.86 | 49.04 | 48.64 | 48.89 | 18,178 | +0.22(+0.45%) |
Feb 23, 2011 | 48.54 | 48.95 | 48.54 | 48.67 | 19,824 | +0.02(+0.04%) |
Feb 22, 2011 | 48.61 | 49.04 | 48.42 | 48.66 | 53,839 | -0.10(-0.20%) |
Feb 18, 2011 | 48.96 | 49.08 | 48.43 | 48.75 | 32,346 | -0.04(-0.07%) |
Feb 17, 2011 | 48.28 | 48.95 | 48.01 | 48.79 | 12,786 | +0.43(+0.90%) |
Feb 16, 2011 | 48.62 | 48.62 | 48.04 | 48.35 | 8,517 | -0.05(-0.11%) |
Feb 15, 2011 | 48.43 | 48.60 | 48.24 | 48.41 | 6,573 | +0.04(+0.07%) |
Feb 14, 2011 | 48.93 | 49.05 | 48.31 | 48.37 | 12,449 | -0.46(-0.94%) |
Feb 11, 2011 | 48.27 | 48.83 | 47.88 | 48.83 | 26,641 | +0.36(+0.75%) |
Feb 10, 2011 | 47.35 | 48.64 | 47.35 | 48.47 | 26,202 | +0.76(+1.59%) |
Feb 09, 2011 | 48.20 | 48.52 | 47.22 | 47.71 | 34,844 | -0.05(-0.11%) |
Feb 08, 2011 | 47.75 | 47.83 | 47.18 | 47.76 | 13,264 | +0.04(+0.07%) |
Feb 07, 2011 | 47.24 | 48.00 | 46.96 | 47.73 | 14,388 | +0.72(+1.52%) |
Feb 04, 2011 | 47.60 | 47.70 | 46.69 | 47.01 | 17,897 | -0.59(-1.24%) |
Feb 03, 2011 | 48.63 | 48.72 | 47.55 | 47.60 | 25,926 | -0.79(-1.63%) |
Feb 02, 2011 | 48.90 | 49.16 | 48.25 | 48.39 | 15,238 | -0.32(-0.65%) |
Feb 01, 2011 | 47.94 | 49.02 | 47.94 | 48.71 | 11,920 | +1.15(+2.42%) |
Jan 31, 2011 | 47.45 | 48.27 | 47.19 | 47.55 | 17,293 | +0.54(+1.14%) |
Jan 28, 2011 | 48.61 | 48.86 | 46.84 | 47.02 | 50,464 | -1.40(-2.89%) |
Jan 27, 2011 | 49.01 | 49.09 | 48.33 | 48.42 | 18,157 | -0.54(-1.10%) |
Jan 26, 2011 | 48.32 | 49.01 | 47.93 | 48.95 | 33,102 | +0.78(+1.63%) |
Jan 25, 2011 | 49.00 | 49.02 | 47.81 | 48.17 | 41,785 | -0.92(-1.88%) |
Jan 24, 2011 | 48.03 | 49.18 | 48.03 | 49.09 | 45,366 | +1.24(+2.59%) |
Jan 21, 2011 | 48.43 | 49.59 | 47.84 | 47.85 | 62,419 | -0.33(-0.68%) |
Jan 20, 2011 | 48.42 | 49.02 | 48.02 | 48.18 | 48,717 | +0.19(+0.40%) |
Jan 19, 2011 | 49.43 | 49.43 | 47.77 | 47.98 | 19,285 | -1.42(-2.87%) |
Jan 18, 2011 | 49.71 | 49.71 | 49.13 | 49.40 | 9,831 | +0.07(+0.14%) |
Jan 14, 2011 | 49.37 | 49.53 | 49.02 | 49.33 | 32,534 | +0.02(+0.04%) |
Jan 13, 2011 | 49.56 | 49.56 | 49.28 | 49.31 | 20,171 | -0.04(-0.09%) |
Jan 12, 2011 | 49.49 | 49.49 | 49.13 | 49.36 | 45,108 | +0.21(+0.43%) |
Jan 11, 2011 | 49.21 | 49.21 | 48.58 | 49.15 | 16,000 | +0.04(+0.09%) |
Jan 10, 2011 | 49.37 | 49.44 | 48.90 | 49.10 | 20,085 | -0.19(-0.39%) |
Jan 07, 2011 | 49.32 | 49.52 | 48.97 | 49.30 | 19,463 | -0.05(-0.11%) |
Jan 06, 2011 | 49.96 | 49.96 | 48.86 | 49.35 | 34,755 | -0.56(-1.13%) |
Jan 05, 2011 | 49.85 | 50.24 | 49.61 | 49.91 | 22,011 | +0.23(+0.46%) |
Jan 04, 2011 | 50.41 | 50.43 | 49.67 | 49.68 | 15,770 | -0.45(-0.90%) |
Jan 03, 2011 | 49.07 | 50.29 | 48.46 | 50.13 | 25,882 | +1.21(+2.46%) |
Dec 31, 2010 | 49.39 | 49.56 | 48.34 | 48.93 | 47,849 | -0.48(-0.96%) |
Dec 30, 2010 | 49.85 | 49.85 | 49.40 | 49.40 | 6,372 | -0.40(-0.80%) |
Dec 29, 2010 | 50.18 | 50.45 | 49.74 | 49.80 | 20,360 | -0.33(-0.67%) |
Dec 28, 2010 | 50.32 | 50.35 | 50.05 | 50.13 | 18,731 | -0.32(-0.63%) |
Dec 27, 2010 | 49.99 | 50.62 | 49.74 | 50.45 | 5,777 | +0.40(+0.79%) |
Dec 23, 2010 | 50.23 | 50.76 | 49.46 | 50.05 | 31,393 | -0.26(-0.51%) |
Dec 22, 2010 | 50.70 | 50.70 | 49.75 | 50.31 | 12,361 | -0.45(-0.88%) |
Dec 21, 2010 | 50.84 | 51.00 | 50.56 | 50.76 | 18,652 | -0.02(-0.03%) |
Dec 20, 2010 | 50.85 | 51.06 | 50.62 | 50.78 | 26,959 | -0.14(-0.28%) |
Dec 17, 2010 | 51.03 | 51.22 | 50.54 | 50.92 | 33,231 | -0.20(-0.40%) |
Dec 16, 2010 | 50.18 | 51.28 | 50.01 | 51.12 | 18,174 | +1.04(+2.07%) |
Dec 15, 2010 | 50.93 | 51.49 | 50.08 | 50.08 | 69,141 | -0.99(-1.93%) |
Dec 14, 2010 | 51.74 | 51.74 | 50.93 | 51.07 | 32,738 | -0.30(-0.58%) |
Dec 13, 2010 | 51.68 | 51.82 | 51.37 | 51.37 | 16,178 | -0.38(-0.73%) |
Dec 10, 2010 | 51.67 | 51.81 | 51.41 | 51.74 | 21,924 | +0.29(+0.56%) |
Dec 09, 2010 | 52.08 | 52.08 | 51.37 | 51.45 | 27,561 | -0.45(-0.86%) |
Dec 08, 2010 | 51.94 | 52.04 | 51.57 | 51.90 | 22,516 | +0.04(+0.07%) |
Dec 07, 2010 | 52.18 | 52.35 | 51.73 | 51.87 | 68,933 | +0.35(+0.68%) |
Dec 06, 2010 | 51.74 | 53.22 | 51.19 | 51.52 | 60,774 | -0.54(-1.03%) |
Dec 03, 2010 | 50.78 | 52.16 | 50.78 | 52.05 | 17,589 | +0.85(+1.65%) |
Dec 02, 2010 | 50.89 | 51.55 | 50.67 | 51.21 | 21,793 | -0.26(-0.51%) |
Dec 01, 2010 | 52.28 | 52.28 | 51.07 | 51.47 | 41,788 | -0.03(-0.05%) |
Nov 30, 2010 | 51.93 | 51.93 | 50.99 | 51.50 | 168,070 | -0.34(-0.66%) |
Nov 29, 2010 | 50.71 | 51.94 | 50.71 | 51.84 | 53,146 | +0.74(+1.45%) |
Nov 26, 2010 | 50.68 | 51.25 | 50.50 | 51.10 | 5,997 | +0.04(+0.09%) |
Nov 24, 2010 | 51.37 | 51.06 | 51.06 | 51.06 | 22,411 | -0.02(-0.03%) |
Nov 23, 2010 | 51.38 | 51.38 | 50.99 | 51.07 | 10,264 | -0.53(-1.02%) |
Nov 22, 2010 | 50.71 | 51.64 | 50.71 | 51.60 | 22,548 | +0.55(+1.07%) |
Nov 19, 2010 | 51.32 | 51.32 | 50.00 | 51.06 | 40,228 | -0.25(-0.48%) |
Nov 18, 2010 | 51.39 | 51.63 | 50.78 | 51.30 | 20,623 | +0.38(+0.74%) |
Nov 17, 2010 | 51.22 | 51.22 | 50.63 | 50.93 | 9,309 | -0.34(-0.67%) |
Nov 16, 2010 | 50.36 | 51.50 | 50.18 | 51.27 | 21,163 | +0.52(+1.02%) |
Nov 15, 2010 | 49.76 | 51.06 | 49.49 | 50.75 | 25,099 | +1.42(+2.87%) |
Nov 12, 2010 | 49.01 | 49.46 | 47.89 | 49.33 | 36,859 | +0.08(+0.16%) |
Nov 11, 2010 | 49.68 | 49.90 | 48.20 | 49.25 | 52,066 | -0.67(-1.34%) |
Nov 10, 2010 | 49.14 | 49.92 | 49.14 | 49.92 | 9,944 | +1.14(+2.33%) |
Nov 09, 2010 | 49.72 | 49.72 | 47.62 | 48.79 | 34,088 | -0.74(-1.49%) |
Nov 08, 2010 | 49.09 | 49.53 | 48.49 | 49.53 | 9,119 | +0.49(+1.01%) |
Nov 05, 2010 | 49.04 | 49.05 | 48.43 | 49.03 | 10,341 | +0.32(+0.65%) |
Nov 04, 2010 | 48.86 | 48.99 | 48.26 | 48.72 | 19,888 | +0.56(+1.17%) |
Nov 03, 2010 | 48.26 | 48.63 | 47.90 | 48.15 | 16,135 | -0.28(-0.58%) |
Nov 02, 2010 | 47.40 | 48.48 | 47.12 | 48.43 | 16,525 | +1.60(+3.42%) |
Nov 01, 2010 | 47.09 | 47.28 | 46.71 | 46.83 | 9,974 | +0.11(+0.23%) |
Oct 29, 2010 | 47.14 | 47.14 | 46.72 | 46.72 | 10,754 | -0.52(-1.09%) |
Oct 28, 2010 | 47.14 | 47.51 | 46.71 | 47.24 | 27,174 | +0.37(+0.79%) |
Oct 27, 2010 | 47.71 | 47.71 | 46.79 | 46.87 | 7,718 | -0.23(-0.48%) |
Oct 25, 2010 | 47.26 | 47.26 | 46.89 | 47.10 | 3,615 | +0.25(+0.54%) |
Oct 22, 2010 | 46.89 | 47.15 | 46.50 | 46.85 | 4,514 | -0.03(-0.07%) |
Oct 21, 2010 | 47.80 | 47.80 | 46.44 | 46.88 | 11,978 | -0.87(-1.82%) |
Oct 20, 2010 | 47.32 | 48.13 | 46.95 | 47.75 | 19,680 | +0.78(+1.66%) |
Oct 19, 2010 | 47.30 | 47.75 | 46.84 | 46.97 | 12,848 | -0.33(-0.70%) |
Oct 18, 2010 | 46.98 | 47.72 | 46.85 | 47.30 | 15,749 | +0.25(+0.52%) |
Oct 15, 2010 | 47.28 | 47.28 | 46.67 | 47.06 | 13,695 | +0.31(+0.66%) |
Oct 14, 2010 | 47.00 | 47.21 | 46.25 | 46.75 | 14,846 | -0.12(-0.26%) |
Oct 13, 2010 | 46.53 | 47.26 | 46.34 | 46.87 | 11,465 | +0.32(+0.70%) |
Oct 12, 2010 | 46.60 | 46.70 | 46.06 | 46.55 | 6,732 | -0.40(-0.86%) |
Oct 11, 2010 | 47.06 | 47.36 | 46.67 | 46.95 | 5,619 | -0.25(-0.52%) |
Oct 08, 2010 | 46.86 | 47.25 | 46.57 | 47.20 | 6,424 | +0.34(+0.73%) |
Oct 07, 2010 | 47.85 | 47.85 | 46.86 | 46.86 | 13,335 | -0.72(-1.51%) |
Oct 06, 2010 | 47.41 | 47.83 | 47.35 | 47.57 | 6,787 | -0.04(-0.07%) |
Oct 05, 2010 | 46.74 | 47.75 | 46.22 | 47.61 | 19,210 | +1.45(+3.15%) |
Oct 04, 2010 | 46.33 | 46.68 | 46.15 | 46.15 | 15,381 | -0.24(-0.51%) |
Oct 01, 2010 | 46.34 | 46.77 | 46.09 | 46.39 | 6,745 | +0.01(+0.02%) |
Sep 30, 2010 | 46.68 | 46.79 | 46.04 | 46.38 | 11,457 | -0.15(-0.32%) |
Sep 29, 2010 | 46.13 | 46.85 | 45.87 | 46.53 | 15,362 | +0.27(+0.59%) |
Sep 28, 2010 | 45.87 | 46.37 | 45.47 | 46.26 | 14,532 | +0.78(+1.71%) |
Sep 27, 2010 | 45.09 | 45.63 | 44.50 | 45.48 | 31,658 | +0.38(+0.84%) |
Sep 24, 2010 | 44.84 | 45.10 | 44.47 | 45.10 | 19,647 | +0.69(+1.56%) |
Sep 23, 2010 | 44.52 | 44.90 | 44.39 | 44.41 | 7,796 | -0.28(-0.63%) |
Sep 22, 2010 | 44.62 | 44.93 | 44.27 | 44.69 | 9,330 | -0.20(-0.45%) |
Sep 21, 2010 | 44.95 | 45.12 | 44.32 | 44.89 | 8,889 | -0.23(-0.50%) |
Sep 20, 2010 | 44.38 | 45.12 | 44.28 | 45.12 | 9,747 | +0.96(+2.16%) |
Sep 17, 2010 | 44.80 | 44.80 | 44.17 | 44.17 | 16,473 | -0.98(-2.17%) |
Sep 15, 2010 | 44.87 | 45.38 | 44.25 | 45.15 | 30,393 | -0.10(-0.21%) |
Sep 14, 2010 | 45.43 | 45.43 | 45.01 | 45.24 | 8,760 | -0.21(-0.46%) |
Sep 13, 2010 | 45.30 | 45.56 | 45.00 | 45.45 | 13,134 | +0.34(+0.76%) |
Sep 10, 2010 | 44.95 | 45.30 | 44.69 | 45.11 | 9,044 | +0.40(+0.90%) |
Sep 09, 2010 | 45.07 | 45.07 | 44.25 | 44.71 | 13,405 | +0.20(+0.45%) |
Sep 08, 2010 | 44.11 | 44.89 | 43.93 | 44.51 | 9,023 | +0.62(+1.42%) |
Sep 07, 2010 | 44.56 | 44.56 | 43.74 | 43.88 | 8,467 | -0.72(-1.61%) |
Sep 03, 2010 | 45.10 | 45.10 | 44.20 | 44.60 | 7,802 | +0.06(+0.14%) |
Sep 02, 2010 | 44.63 | 44.76 | 44.00 | 44.54 | 14,061 | -0.09(-0.20%) |
Sep 01, 2010 | 43.88 | 44.68 | 43.67 | 44.63 | 16,275 | +1.05(+2.41%) |
Aug 31, 2010 | 43.60 | 44.34 | 42.94 | 43.58 | 38,401 | +0.11(+0.26%) |
Aug 30, 2010 | 45.15 | 45.15 | 43.22 | 43.46 | 16,666 | -1.76(-3.89%) |
Aug 27, 2010 | 45.03 | 45.23 | 44.31 | 45.23 | 15,991 | +0.87(+1.96%) |
Aug 26, 2010 | 45.06 | 45.10 | 44.20 | 44.36 | 11,806 | -0.69(-1.54%) |
Aug 25, 2010 | 44.03 | 45.05 | 43.66 | 45.05 | 14,975 | +0.85(+1.92%) |
Aug 24, 2010 | 42.44 | 44.47 | 42.11 | 44.20 | 48,141 | +1.54(+3.62%) |
Aug 23, 2010 | 43.94 | 44.07 | 42.51 | 42.66 | 9,839 | -1.27(-2.89%) |
Aug 20, 2010 | 43.38 | 44.02 | 43.30 | 43.93 | 21,555 | +0.55(+1.27%) |
Aug 19, 2010 | 44.07 | 44.14 | 43.38 | 43.38 | 29,400 | -0.83(-1.88%) |
Aug 18, 2010 | 44.26 | 44.38 | 43.86 | 44.21 | 9,430 | +0.04(+0.10%) |
Aug 17, 2010 | 44.16 | 44.47 | 43.80 | 44.17 | 14,729 | +0.25(+0.58%) |
Aug 16, 2010 | 43.23 | 43.92 | 42.95 | 43.91 | 6,713 | +0.71(+1.64%) |
Aug 13, 2010 | 43.64 | 43.78 | 43.02 | 43.20 | 16,080 | -0.23(-0.52%) |
Aug 12, 2010 | 43.28 | 43.81 | 42.84 | 43.43 | 29,518 | +0.01(+0.02%) |
Aug 11, 2010 | 43.84 | 44.36 | 43.26 | 43.42 | 37,999 | -1.13(-2.54%) |
Aug 10, 2010 | 44.69 | 45.31 | 44.32 | 44.55 | 17,556 | -0.57(-1.26%) |
Aug 09, 2010 | 45.09 | 45.53 | 44.22 | 45.12 | 14,296 | +0.52(+1.16%) |
Aug 06, 2010 | 44.10 | 44.66 | 43.81 | 44.60 | 13,681 | +0.35(+0.79%) |
Aug 05, 2010 | 45.20 | 45.20 | 44.25 | 44.25 | 24,192 | -0.78(-1.73%) |
Aug 04, 2010 | 44.79 | 45.13 | 44.65 | 45.03 | 6,975 | +0.44(+0.98%) |
Aug 03, 2010 | 44.78 | 45.34 | 44.49 | 44.59 | 12,029 | -0.47(-1.04%) |
Aug 02, 2010 | 45.70 | 47.61 | 44.74 | 45.07 | 54,768 | +0.07(+0.16%) |
Jul 30, 2010 | 44.43 | 45.28 | 43.92 | 45.00 | 9,174 | +0.01(+0.02%) |
Jul 29, 2010 | 45.55 | 46.12 | 44.90 | 44.99 | 5,801 | -0.09(-0.19%) |
Jul 28, 2010 | 45.71 | 46.16 | 45.05 | 45.07 | 19,008 | -0.50(-1.09%) |
Jul 27, 2010 | 46.84 | 46.84 | 45.49 | 45.57 | 24,018 | -1.19(-2.55%) |
Jul 26, 2010 | 45.83 | 46.81 | 45.39 | 46.77 | 20,849 | +1.26(+2.78%) |
Jul 23, 2010 | 44.86 | 46.10 | 44.05 | 45.50 | 23,663 | +0.58(+1.30%) |
Jul 22, 2010 | 44.38 | 44.94 | 43.89 | 44.92 | 10,440 | +1.10(+2.51%) |
Jul 21, 2010 | 44.86 | 44.98 | 43.65 | 43.82 | 23,270 | -0.95(-2.12%) |
Jul 20, 2010 | 43.35 | 44.91 | 43.17 | 44.77 | 45,399 | +0.89(+2.03%) |
Jul 19, 2010 | 44.06 | 44.42 | 43.30 | 43.88 | 70,790 | +0.06(+0.14%) |
Jul 16, 2010 | 43.59 | 44.25 | 43.59 | 43.82 | 26,010 | -0.13(-0.30%) |
Jul 15, 2010 | 44.58 | 44.90 | 43.72 | 43.95 | 7,722 | -0.49(-1.10%) |
Jul 14, 2010 | 43.44 | 44.51 | 43.00 | 44.44 | 53,065 | +0.78(+1.78%) |
Jul 13, 2010 | 42.76 | 43.84 | 42.62 | 43.66 | 23,135 | +1.41(+3.34%) |
Jul 12, 2010 | 42.40 | 42.77 | 42.13 | 42.25 | 11,553 | -0.54(-1.26%) |
Jul 09, 2010 | 42.14 | 42.88 | 41.93 | 42.79 | 15,511 | +0.75(+1.78%) |
Jul 08, 2010 | 42.07 | 42.07 | 41.26 | 42.04 | 18,170 | +0.40(+0.96%) |
Jul 07, 2010 | 40.33 | 41.65 | 39.87 | 41.64 | 32,761 | +1.60(+3.99%) |
Jul 06, 2010 | 40.97 | 40.98 | 39.69 | 40.04 | 44,826 | -0.28(-0.69%) |
Jul 02, 2010 | 41.25 | 41.25 | 40.17 | 40.32 | 15,614 | -0.42(-1.03%) |