Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 59.21 | 60.01 | 58.93 | 59.51 | 79,213 | +0.50(+0.85%) |
Jun 29, 2011 | 59.72 | 59.83 | 58.64 | 59.01 | 73,263 | -0.59(-0.99%) |
Jun 28, 2011 | 59.14 | 59.70 | 58.90 | 59.60 | 100,631 | +0.69(+1.17%) |
Jun 27, 2011 | 57.04 | 59.03 | 56.61 | 58.91 | 118,978 | +1.57(+2.74%) |
Jun 24, 2011 | 58.40 | 59.19 | 57.05 | 57.34 | 139,650 | -1.00(-1.71%) |
Jun 23, 2011 | 58.28 | 58.53 | 56.57 | 58.34 | 194,291 | -0.94(-1.59%) |
Jun 22, 2011 | 58.20 | 60.70 | 58.20 | 59.28 | 181,476 | +0.88(+1.51%) |
Jun 21, 2011 | 56.77 | 58.47 | 56.01 | 58.40 | 172,802 | +2.05(+3.64%) |
Jun 20, 2011 | 56.61 | 56.92 | 55.55 | 56.35 | 168,595 | +0.05(+0.09%) |
Jun 17, 2011 | 56.86 | 57.35 | 55.65 | 56.30 | 330,411 | -0.08(-0.14%) |
Jun 16, 2011 | 56.39 | 57.30 | 55.66 | 56.38 | 141,250 | -0.01(-0.02%) |
Jun 15, 2011 | 56.87 | 57.63 | 56.28 | 56.39 | 208,976 | -1.29(-2.24%) |
Jun 14, 2011 | 57.65 | 58.23 | 57.10 | 57.68 | 223,438 | +0.54(+0.95%) |
Jun 13, 2011 | 57.53 | 58.27 | 57.00 | 57.14 | 87,853 | +0.00(+0.00%) |
Jun 10, 2011 | 57.30 | 57.74 | 56.99 | 57.14 | 170,533 | -0.66(-1.14%) |
Jun 09, 2011 | 58.67 | 58.86 | 57.75 | 57.80 | 118,907 | -0.25(-0.43%) |
Jun 08, 2011 | 57.98 | 58.94 | 57.75 | 58.05 | 235,494 | -0.32(-0.55%) |
Jun 07, 2011 | 59.29 | 59.29 | 58.36 | 58.37 | 165,903 | -0.32(-0.55%) |
Jun 06, 2011 | 59.76 | 60.72 | 58.55 | 58.69 | 124,206 | -0.62(-1.05%) |
Jun 03, 2011 | 60.07 | 60.39 | 59.06 | 59.31 | 214,454 | -1.30(-2.14%) |
May 24, 2011 | 61.59 | 61.59 | 60.25 | 60.61 | 119,298 | -0.78(-1.27%) |
May 23, 2011 | 63.47 | 63.78 | 60.87 | 61.39 | 206,661 | -2.58(-4.03%) |
May 20, 2011 | 63.80 | 64.26 | 63.55 | 63.97 | 212,646 | -0.39(-0.61%) |
May 19, 2011 | 62.92 | 64.53 | 62.50 | 64.36 | 203,170 | +1.94(+3.11%) |
May 18, 2011 | 61.50 | 62.51 | 60.77 | 62.42 | 348,219 | +1.01(+1.64%) |
May 17, 2011 | 62.06 | 62.13 | 60.73 | 61.41 | 184,623 | -1.02(-1.63%) |
May 16, 2011 | 64.15 | 64.77 | 62.39 | 62.43 | 226,573 | -2.34(-3.61%) |
May 13, 2011 | 64.90 | 65.47 | 63.82 | 64.77 | 219,334 | +0.10(+0.15%) |
May 12, 2011 | 64.52 | 65.12 | 63.78 | 64.67 | 144,966 | -0.54(-0.83%) |
May 11, 2011 | 64.85 | 65.41 | 64.20 | 65.21 | 243,792 | +0.00(+0.00%) |
May 10, 2011 | 63.75 | 65.24 | 63.61 | 65.21 | 250,555 | +1.79(+2.82%) |
May 09, 2011 | 64.26 | 64.26 | 62.89 | 63.42 | 390,623 | -0.72(-1.12%) |
May 06, 2011 | 63.79 | 64.77 | 63.71 | 64.14 | 279,825 | +0.97(+1.54%) |
May 05, 2011 | 62.49 | 63.37 | 62.34 | 63.17 | 440,139 | +0.07(+0.11%) |
May 04, 2011 | 63.98 | 64.74 | 62.10 | 63.10 | 380,172 | -0.61(-0.96%) |
May 03, 2011 | 65.25 | 65.53 | 62.37 | 63.71 | 1,523,565 | -5.16(-7.49%) |
May 02, 2011 | 68.62 | 69.66 | 66.96 | 68.87 | 193,959 | -0.04(-0.06%) |
Apr 29, 2011 | 68.00 | 69.87 | 67.47 | 68.91 | 188,897 | +1.16(+1.71%) |
Apr 28, 2011 | 66.83 | 68.04 | 66.61 | 67.75 | 97,484 | +0.57(+0.85%) |
Apr 27, 2011 | 67.27 | 68.10 | 65.46 | 67.18 | 135,414 | -0.16(-0.24%) |
Apr 26, 2011 | 65.38 | 68.37 | 64.92 | 67.34 | 274,549 | +2.08(+3.19%) |
Apr 25, 2011 | 64.32 | 65.67 | 63.65 | 65.26 | 290,126 | +0.61(+0.94%) |
Apr 21, 2011 | 62.71 | 65.17 | 62.00 | 64.65 | 167,208 | +2.72(+4.39%) |
Apr 20, 2011 | 63.45 | 63.73 | 61.54 | 61.93 | 359,317 | -0.04(-0.06%) |
Apr 19, 2011 | 63.48 | 64.28 | 60.83 | 61.97 | 351,371 | -1.11(-1.76%) |
Apr 18, 2011 | 64.14 | 64.14 | 61.79 | 63.08 | 272,225 | -2.03(-3.12%) |
Apr 15, 2011 | 63.97 | 65.20 | 63.85 | 65.11 | 205,071 | +0.79(+1.23%) |
Apr 14, 2011 | 62.85 | 64.53 | 62.38 | 64.32 | 215,431 | +1.04(+1.64%) |
Apr 13, 2011 | 64.64 | 65.07 | 62.39 | 63.28 | 142,037 | -0.87(-1.36%) |
Apr 12, 2011 | 64.23 | 64.73 | 63.37 | 64.15 | 380,797 | -0.44(-0.68%) |
Apr 11, 2011 | 65.72 | 66.50 | 64.36 | 64.59 | 105,707 | -1.08(-1.64%) |
Apr 08, 2011 | 66.97 | 66.97 | 65.16 | 65.67 | 136,135 | -0.81(-1.22%) |
Apr 07, 2011 | 67.50 | 67.84 | 66.03 | 66.48 | 217,313 | -1.19(-1.76%) |
Apr 06, 2011 | 68.18 | 68.28 | 67.40 | 67.67 | 72,680 | -0.11(-0.16%) |
Apr 05, 2011 | 67.46 | 68.49 | 67.19 | 67.78 | 135,415 | +0.06(+0.09%) |
Apr 04, 2011 | 69.00 | 69.08 | 67.55 | 67.72 | 195,077 | -1.18(-1.71%) |
Apr 01, 2011 | 70.00 | 70.00 | 67.56 | 68.90 | 222,983 | -0.82(-1.18%) |
Mar 31, 2011 | 68.93 | 69.88 | 68.62 | 69.72 | 168,068 | +0.44(+0.64%) |
Mar 30, 2011 | 69.06 | 69.35 | 68.09 | 69.28 | 81,869 | +1.06(+1.55%) |
Mar 29, 2011 | 67.98 | 68.36 | 67.58 | 68.22 | 133,061 | +0.14(+0.21%) |
Mar 28, 2011 | 68.58 | 69.02 | 67.88 | 68.08 | 217,268 | -0.86(-1.25%) |
Mar 25, 2011 | 68.42 | 69.52 | 67.59 | 68.94 | 211,872 | +1.01(+1.49%) |
Mar 24, 2011 | 67.60 | 68.38 | 66.90 | 67.93 | 184,111 | +0.68(+1.01%) |
Mar 23, 2011 | 66.21 | 67.46 | 65.82 | 67.25 | 234,836 | +1.02(+1.54%) |
Mar 22, 2011 | 67.15 | 67.44 | 64.95 | 66.23 | 520,671 | -0.85(-1.27%) |
Mar 21, 2011 | 67.56 | 67.87 | 65.47 | 67.08 | 281,223 | +2.14(+3.30%) |
Mar 18, 2011 | 64.42 | 66.13 | 64.08 | 64.94 | 416,276 | +1.63(+2.57%) |
Mar 17, 2011 | 63.44 | 64.96 | 62.53 | 63.31 | 362,542 | +1.64(+2.66%) |
Mar 16, 2011 | 62.96 | 63.23 | 61.63 | 61.67 | 198,811 | -1.62(-2.56%) |
Mar 15, 2011 | 62.58 | 63.85 | 61.49 | 63.29 | 291,966 | -0.89(-1.39%) |
Mar 14, 2011 | 64.51 | 65.70 | 64.00 | 64.18 | 201,079 | -0.92(-1.41%) |
Mar 11, 2011 | 65.40 | 65.95 | 64.11 | 65.10 | 191,970 | -0.38(-0.58%) |
Mar 10, 2011 | 66.61 | 67.31 | 65.37 | 65.48 | 284,665 | -2.34(-3.45%) |
Mar 09, 2011 | 68.87 | 69.35 | 66.86 | 67.82 | 195,902 | -1.03(-1.50%) |
Mar 08, 2011 | 66.93 | 69.12 | 65.87 | 68.85 | 178,668 | +1.85(+2.76%) |
Mar 07, 2011 | 68.18 | 68.18 | 65.67 | 67.00 | 209,896 | -0.94(-1.38%) |
Mar 04, 2011 | 69.74 | 69.74 | 67.28 | 67.94 | 160,877 | -1.90(-2.72%) |
Mar 03, 2011 | 68.33 | 70.00 | 68.31 | 69.84 | 205,738 | +1.96(+2.89%) |
Mar 02, 2011 | 67.17 | 68.72 | 66.61 | 67.88 | 249,609 | +0.45(+0.67%) |
Mar 01, 2011 | 68.65 | 68.76 | 67.04 | 67.43 | 289,047 | -0.85(-1.24%) |
Feb 28, 2011 | 68.34 | 68.35 | 67.25 | 68.28 | 284,275 | +0.09(+0.13%) |
Feb 25, 2011 | 67.94 | 68.79 | 66.94 | 68.19 | 239,011 | +0.23(+0.34%) |
Feb 24, 2011 | 66.87 | 68.07 | 65.91 | 67.96 | 283,164 | +0.98(+1.46%) |
Feb 23, 2011 | 68.54 | 69.36 | 64.63 | 66.98 | 466,188 | -2.38(-3.43%) |
Feb 22, 2011 | 70.93 | 71.68 | 69.34 | 69.36 | 545,901 | -2.90(-4.01%) |
Feb 18, 2011 | 71.00 | 73.19 | 70.80 | 72.26 | 587,041 | +1.19(+1.67%) |
Feb 17, 2011 | 69.17 | 71.24 | 69.00 | 71.07 | 341,801 | +1.67(+2.41%) |
Feb 16, 2011 | 68.01 | 70.00 | 68.01 | 69.40 | 778,724 | +0.97(+1.42%) |
Feb 15, 2011 | 64.00 | 68.45 | 63.79 | 68.43 | 1,153,665 | +4.66(+7.31%) |
Feb 14, 2011 | 60.48 | 66.88 | 59.80 | 63.77 | 1,521,814 | +7.32(+12.97%) |
Feb 11, 2011 | 54.73 | 56.47 | 54.70 | 56.45 | 407,284 | +1.92(+3.52%) |
Feb 10, 2011 | 53.21 | 54.80 | 52.75 | 54.53 | 139,654 | +0.71(+1.32%) |
Feb 09, 2011 | 53.93 | 54.25 | 53.22 | 53.82 | 121,059 | -0.40(-0.74%) |
Feb 08, 2011 | 54.01 | 54.65 | 53.32 | 54.22 | 127,963 | +0.12(+0.22%) |
Feb 07, 2011 | 53.82 | 55.04 | 53.59 | 54.10 | 107,566 | +0.61(+1.14%) |
Feb 04, 2011 | 53.58 | 54.48 | 53.46 | 53.49 | 266,042 | -0.13(-0.24%) |
Feb 03, 2011 | 52.44 | 54.34 | 52.44 | 53.62 | 174,714 | +0.84(+1.59%) |
Feb 02, 2011 | 53.50 | 54.22 | 52.73 | 52.78 | 174,943 | -1.14(-2.11%) |
Feb 01, 2011 | 51.40 | 54.23 | 51.40 | 53.92 | 301,654 | +3.11(+6.12%) |
Jan 31, 2011 | 50.68 | 51.01 | 49.79 | 50.81 | 197,588 | +0.26(+0.51%) |
Jan 28, 2011 | 53.03 | 53.22 | 50.51 | 50.55 | 230,310 | -2.59(-4.87%) |
Jan 27, 2011 | 53.64 | 53.78 | 52.96 | 53.14 | 232,715 | -0.40(-0.75%) |
Jan 26, 2011 | 51.80 | 54.46 | 51.80 | 53.54 | 388,650 | +1.96(+3.80%) |
Jan 25, 2011 | 51.82 | 51.99 | 51.00 | 51.58 | 193,316 | -0.39(-0.75%) |
Jan 24, 2011 | 50.90 | 52.44 | 50.76 | 51.97 | 233,905 | +1.21(+2.38%) |
Jan 21, 2011 | 51.39 | 51.76 | 50.20 | 50.76 | 228,706 | -0.31(-0.61%) |
Jan 20, 2011 | 49.94 | 53.64 | 49.94 | 51.07 | 464,625 | +1.00(+2.00%) |
Jan 19, 2011 | 50.86 | 51.15 | 49.77 | 50.07 | 381,814 | -0.92(-1.80%) |
Jan 18, 2011 | 51.20 | 51.62 | 50.82 | 50.99 | 260,334 | -0.53(-1.03%) |
Jan 14, 2011 | 51.30 | 51.92 | 50.92 | 51.52 | 410,293 | +0.02(+0.04%) |
Jan 13, 2011 | 52.01 | 52.24 | 51.10 | 51.50 | 429,052 | -0.62(-1.19%) |
Jan 12, 2011 | 52.40 | 52.96 | 52.05 | 52.12 | 275,923 | +0.15(+0.29%) |
Jan 11, 2011 | 51.95 | 52.90 | 51.50 | 51.97 | 225,537 | +0.02(+0.04%) |
Jan 10, 2011 | 52.71 | 53.21 | 51.61 | 51.95 | 460,816 | -0.94(-1.78%) |
Jan 07, 2011 | 53.30 | 53.53 | 50.48 | 52.89 | 878,998 | -0.32(-0.60%) |
Jan 06, 2011 | 53.96 | 54.23 | 53.21 | 53.21 | 180,882 | -0.76(-1.41%) |
Jan 05, 2011 | 53.90 | 54.50 | 53.54 | 53.97 | 233,455 | +0.02(+0.04%) |
Jan 04, 2011 | 56.00 | 56.00 | 53.44 | 53.95 | 217,936 | -1.91(-3.42%) |
Jan 03, 2011 | 56.42 | 57.09 | 55.79 | 55.86 | 250,482 | +0.03(+0.05%) |
Dec 31, 2010 | 56.42 | 56.42 | 55.57 | 55.83 | 101,347 | -0.66(-1.17%) |
Dec 30, 2010 | 56.66 | 57.02 | 56.43 | 56.49 | 133,337 | -0.32(-0.56%) |
Dec 29, 2010 | 56.49 | 57.49 | 56.30 | 56.81 | 73,729 | +0.31(+0.55%) |
Dec 28, 2010 | 57.45 | 57.59 | 56.27 | 56.50 | 59,242 | -0.75(-1.31%) |
Dec 27, 2010 | 57.28 | 57.52 | 56.44 | 57.25 | 52,062 | -0.34(-0.59%) |
Dec 23, 2010 | 57.44 | 57.80 | 57.37 | 57.59 | 79,362 | +0.14(+0.24%) |
Dec 22, 2010 | 57.24 | 57.74 | 56.99 | 57.45 | 128,897 | +0.15(+0.26%) |
Dec 21, 2010 | 57.00 | 57.33 | 56.56 | 57.30 | 437,054 | +0.34(+0.60%) |
Dec 20, 2010 | 57.00 | 57.03 | 56.45 | 56.96 | 286,961 | +0.16(+0.28%) |
Dec 17, 2010 | 57.00 | 57.21 | 56.40 | 56.80 | 258,409 | -0.18(-0.32%) |
Dec 16, 2010 | 56.33 | 57.33 | 56.05 | 56.98 | 162,375 | +0.90(+1.60%) |
Dec 15, 2010 | 56.83 | 57.42 | 55.77 | 56.08 | 156,133 | -1.03(-1.80%) |
Dec 14, 2010 | 57.66 | 57.70 | 56.66 | 57.11 | 153,220 | -0.24(-0.42%) |
Dec 13, 2010 | 58.91 | 59.39 | 57.12 | 57.35 | 121,614 | -1.35(-2.30%) |
Dec 10, 2010 | 59.43 | 59.43 | 58.16 | 58.70 | 134,298 | -0.60(-1.01%) |
Dec 09, 2010 | 59.69 | 59.85 | 59.09 | 59.30 | 134,883 | +0.27(+0.46%) |
Dec 08, 2010 | 59.28 | 59.98 | 58.67 | 59.03 | 178,287 | -0.20(-0.33%) |
Dec 07, 2010 | 58.48 | 60.05 | 57.88 | 59.23 | 285,864 | +1.55(+2.70%) |
Dec 06, 2010 | 55.46 | 58.04 | 55.46 | 57.67 | 182,315 | +2.03(+3.65%) |
Dec 03, 2010 | 54.69 | 55.83 | 54.69 | 55.64 | 193,510 | +0.40(+0.72%) |
Dec 02, 2010 | 55.05 | 55.88 | 55.01 | 55.24 | 111,329 | +0.06(+0.11%) |
Dec 01, 2010 | 55.41 | 56.39 | 55.06 | 55.18 | 214,037 | +0.62(+1.14%) |
Nov 30, 2010 | 53.78 | 54.91 | 53.51 | 54.56 | 277,872 | -0.04(-0.07%) |
Nov 29, 2010 | 55.27 | 55.50 | 53.58 | 54.60 | 198,774 | -1.25(-2.24%) |
Nov 26, 2010 | 55.40 | 56.31 | 55.40 | 55.85 | 24,792 | -0.15(-0.27%) |
Nov 24, 2010 | 55.96 | 56.00 | 56.00 | 56.00 | 179,975 | +1.11(+2.02%) |
Nov 23, 2010 | 56.43 | 56.43 | 54.62 | 54.89 | 167,069 | -2.56(-4.46%) |
Nov 22, 2010 | 56.27 | 57.49 | 54.73 | 57.45 | 349,705 | -0.28(-0.49%) |
Nov 19, 2010 | 57.66 | 58.00 | 56.56 | 57.73 | 209,261 | +0.10(+0.17%) |
Nov 18, 2010 | 56.13 | 57.99 | 56.10 | 57.63 | 190,758 | +2.53(+4.59%) |
Nov 17, 2010 | 55.01 | 55.74 | 53.87 | 55.10 | 158,986 | +0.15(+0.27%) |
Nov 16, 2010 | 56.06 | 56.30 | 54.38 | 54.95 | 334,961 | -1.55(-2.74%) |
Nov 15, 2010 | 57.78 | 58.50 | 56.29 | 56.50 | 167,593 | -0.99(-1.72%) |
Nov 12, 2010 | 59.30 | 59.32 | 57.37 | 57.49 | 130,783 | -2.20(-3.69%) |
Nov 11, 2010 | 58.42 | 59.92 | 58.34 | 59.69 | 150,081 | +0.41(+0.69%) |
Nov 10, 2010 | 59.25 | 60.15 | 58.30 | 59.28 | 136,894 | +0.05(+0.08%) |
Nov 09, 2010 | 62.00 | 62.00 | 58.82 | 59.23 | 165,042 | -1.80(-2.95%) |
Nov 08, 2010 | 61.16 | 62.00 | 60.80 | 61.03 | 243,938 | -0.16(-0.26%) |
Nov 05, 2010 | 60.89 | 61.44 | 60.50 | 61.19 | 272,802 | +1.04(+1.73%) |
Nov 04, 2010 | 60.00 | 61.00 | 59.11 | 60.15 | 407,235 | +0.55(+0.92%) |
Nov 03, 2010 | 58.73 | 59.88 | 57.95 | 59.60 | 272,104 | +0.73(+1.24%) |
Nov 02, 2010 | 56.15 | 59.03 | 55.81 | 58.87 | 448,317 | +3.27(+5.88%) |
Nov 01, 2010 | 55.96 | 57.66 | 54.20 | 55.60 | 745,983 | +3.34(+6.39%) |
Oct 29, 2010 | 53.05 | 53.49 | 51.98 | 52.26 | 247,006 | -1.19(-2.23%) |
Oct 28, 2010 | 55.40 | 55.50 | 52.92 | 53.45 | 205,765 | -1.81(-3.28%) |
Oct 27, 2010 | 54.85 | 55.40 | 53.90 | 55.26 | 184,540 | +0.37(+0.67%) |
Oct 25, 2010 | 54.18 | 55.54 | 53.83 | 54.89 | 171,761 | +1.11(+2.06%) |
Oct 22, 2010 | 53.43 | 53.93 | 52.68 | 53.78 | 215,013 | +0.41(+0.77%) |
Oct 21, 2010 | 55.23 | 55.38 | 52.46 | 53.37 | 255,777 | -1.39(-2.54%) |
Oct 20, 2010 | 53.09 | 55.17 | 52.77 | 54.76 | 136,518 | +2.07(+3.93%) |
Oct 19, 2010 | 55.26 | 55.33 | 52.33 | 52.69 | 318,595 | -3.68(-6.53%) |
Oct 18, 2010 | 55.37 | 56.75 | 55.10 | 56.37 | 201,759 | +1.25(+2.27%) |
Oct 15, 2010 | 55.54 | 55.66 | 54.55 | 55.12 | 231,891 | +0.33(+0.60%) |
Oct 14, 2010 | 55.17 | 55.37 | 54.27 | 54.79 | 177,762 | -0.29(-0.53%) |
Oct 13, 2010 | 54.04 | 55.57 | 53.72 | 55.08 | 203,619 | +1.34(+2.49%) |
Oct 12, 2010 | 53.43 | 53.91 | 52.09 | 53.74 | 242,086 | +0.22(+0.41%) |
Oct 11, 2010 | 54.03 | 54.63 | 53.38 | 53.52 | 147,293 | -0.16(-0.30%) |
Oct 08, 2010 | 51.88 | 54.37 | 51.88 | 53.68 | 253,927 | +1.68(+3.23%) |
Oct 07, 2010 | 52.55 | 52.65 | 51.29 | 52.00 | 169,489 | -0.10(-0.19%) |
Oct 06, 2010 | 51.23 | 53.09 | 51.15 | 52.10 | 285,691 | +0.59(+1.15%) |
Oct 05, 2010 | 50.13 | 51.61 | 49.91 | 51.51 | 481,319 | +2.13(+4.31%) |
Oct 04, 2010 | 50.09 | 50.56 | 48.37 | 49.38 | 442,916 | -0.73(-1.46%) |
Oct 01, 2010 | 50.73 | 50.76 | 49.55 | 50.11 | 712,227 | -0.19(-0.38%) |
Sep 30, 2010 | 54.20 | 54.48 | 50.23 | 50.30 | 790,477 | -3.99(-7.35%) |
Sep 29, 2010 | 54.70 | 55.17 | 54.17 | 54.29 | 358,780 | -0.64(-1.17%) |
Sep 28, 2010 | 55.01 | 55.55 | 54.27 | 54.93 | 259,742 | -0.09(-0.16%) |
Sep 27, 2010 | 54.87 | 55.30 | 54.27 | 55.02 | 266,610 | +0.01(+0.02%) |
Sep 24, 2010 | 54.82 | 55.26 | 54.27 | 55.01 | 251,945 | +0.96(+1.78%) |
Sep 23, 2010 | 55.20 | 55.81 | 53.45 | 54.05 | 259,453 | -1.41(-2.54%) |
Sep 22, 2010 | 53.47 | 55.55 | 53.37 | 55.46 | 626,048 | +2.28(+4.29%) |
Sep 21, 2010 | 54.41 | 55.75 | 52.67 | 53.18 | 1,708,615 | +3.69(+7.45%) |
Sep 20, 2010 | 48.52 | 49.67 | 48.25 | 49.49 | 283,921 | +1.25(+2.58%) |
Sep 17, 2010 | 48.78 | 49.00 | 47.31 | 48.24 | 342,291 | -0.01(-0.01%) |
Sep 15, 2010 | 47.01 | 48.50 | 46.76 | 48.25 | 186,984 | +0.82(+1.73%) |
Sep 14, 2010 | 47.66 | 48.43 | 47.35 | 47.43 | 110,916 | -0.53(-1.11%) |
Sep 13, 2010 | 46.67 | 48.12 | 45.61 | 47.96 | 220,261 | +1.96(+4.26%) |
Sep 10, 2010 | 47.13 | 47.13 | 45.85 | 46.00 | 210,578 | -0.92(-1.96%) |
Sep 09, 2010 | 48.10 | 48.29 | 46.52 | 46.92 | 190,667 | -0.39(-0.82%) |
Sep 08, 2010 | 47.95 | 48.09 | 46.51 | 47.31 | 356,988 | -0.61(-1.27%) |
Sep 07, 2010 | 48.98 | 49.54 | 47.35 | 47.92 | 303,139 | -1.44(-2.92%) |
Sep 03, 2010 | 47.95 | 49.63 | 47.95 | 49.36 | 436,975 | +1.98(+4.18%) |
Sep 02, 2010 | 45.27 | 47.61 | 44.82 | 47.38 | 305,338 | +2.01(+4.43%) |
Sep 01, 2010 | 44.58 | 45.50 | 43.61 | 45.37 | 281,997 | +2.03(+4.68%) |
Aug 31, 2010 | 43.75 | 44.17 | 42.85 | 43.34 | 393,828 | -0.46(-1.05%) |
Aug 30, 2010 | 45.09 | 45.33 | 43.75 | 43.80 | 284,150 | -1.59(-3.50%) |
Aug 27, 2010 | 45.61 | 46.66 | 44.74 | 45.39 | 442,181 | +0.31(+0.69%) |
Aug 26, 2010 | 44.15 | 45.68 | 44.06 | 45.08 | 485,035 | +1.14(+2.59%) |
Aug 25, 2010 | 42.72 | 44.28 | 41.61 | 43.94 | 635,209 | +0.54(+1.24%) |
Aug 24, 2010 | 44.63 | 44.63 | 42.43 | 43.40 | 624,052 | -1.96(-4.32%) |
Aug 23, 2010 | 45.10 | 46.62 | 44.76 | 45.36 | 279,783 | +0.57(+1.27%) |
Aug 20, 2010 | 45.38 | 45.99 | 44.25 | 44.79 | 354,535 | -0.83(-1.82%) |
Aug 19, 2010 | 47.79 | 48.27 | 45.58 | 45.62 | 348,525 | -2.47(-5.14%) |
Aug 18, 2010 | 46.81 | 48.89 | 46.64 | 48.09 | 396,284 | +1.06(+2.25%) |
Aug 17, 2010 | 46.41 | 47.83 | 45.04 | 47.03 | 352,793 | +1.33(+2.91%) |
Aug 16, 2010 | 45.27 | 46.25 | 45.03 | 45.70 | 339,270 | +0.03(+0.07%) |
Aug 13, 2010 | 45.96 | 46.20 | 45.03 | 45.67 | 395,970 | -0.61(-1.32%) |
Aug 12, 2010 | 46.40 | 46.90 | 44.82 | 46.28 | 509,971 | -0.95(-2.01%) |
Aug 11, 2010 | 47.51 | 48.17 | 46.68 | 47.23 | 448,181 | -1.25(-2.58%) |
Aug 10, 2010 | 49.05 | 49.39 | 47.62 | 48.48 | 390,830 | -1.32(-2.65%) |
Aug 09, 2010 | 49.12 | 50.14 | 49.12 | 49.80 | 524,657 | +0.92(+1.88%) |
Aug 06, 2010 | 50.03 | 50.58 | 48.38 | 48.88 | 573,198 | -1.56(-3.09%) |
Aug 05, 2010 | 50.31 | 51.00 | 50.01 | 50.44 | 292,700 | -0.15(-0.30%) |
Aug 04, 2010 | 50.26 | 51.12 | 49.48 | 50.59 | 813,677 | +0.35(+0.70%) |
Aug 03, 2010 | 59.90 | 60.00 | 47.27 | 50.24 | 3,635,456 | -9.01(-15.21%) |
Aug 02, 2010 | 59.86 | 59.98 | 58.05 | 59.25 | 400,418 | +0.77(+1.32%) |
Jul 30, 2010 | 57.66 | 59.53 | 57.50 | 58.48 | 370,097 | -0.31(-0.53%) |
Jul 29, 2010 | 58.91 | 59.48 | 58.00 | 58.79 | 230,135 | +0.30(+0.51%) |
Jul 28, 2010 | 58.79 | 59.42 | 56.34 | 58.49 | 262,549 | -0.69(-1.17%) |
Jul 27, 2010 | 60.00 | 60.00 | 58.73 | 59.18 | 174,373 | -0.82(-1.37%) |
Jul 26, 2010 | 57.50 | 60.00 | 57.01 | 60.00 | 538,013 | +2.50(+4.35%) |
Jul 23, 2010 | 57.16 | 57.74 | 56.45 | 57.50 | 314,206 | +0.02(+0.03%) |
Jul 22, 2010 | 55.76 | 57.75 | 55.15 | 57.48 | 275,878 | +2.70(+4.93%) |
Jul 21, 2010 | 55.60 | 56.33 | 54.13 | 54.78 | 248,094 | -0.23(-0.42%) |
Jul 20, 2010 | 52.67 | 55.17 | 51.85 | 55.01 | 208,322 | +1.46(+2.73%) |
Jul 19, 2010 | 53.77 | 54.28 | 52.46 | 53.55 | 171,220 | -0.21(-0.39%) |
Jul 16, 2010 | 56.30 | 56.44 | 53.50 | 53.76 | 283,829 | -3.05(-5.37%) |
Jul 15, 2010 | 57.03 | 57.13 | 54.60 | 56.81 | 264,987 | -0.17(-0.30%) |
Jul 14, 2010 | 55.72 | 57.85 | 55.39 | 56.98 | 705,532 | +2.58(+4.74%) |
Jul 13, 2010 | 52.18 | 54.50 | 51.24 | 54.40 | 301,013 | +3.18(+6.21%) |
Jul 12, 2010 | 50.88 | 52.09 | 50.22 | 51.22 | 144,768 | +0.12(+0.23%) |
Jul 09, 2010 | 50.25 | 51.44 | 49.24 | 51.10 | 250,562 | +0.89(+1.77%) |
Jul 08, 2010 | 48.67 | 50.42 | 47.55 | 50.21 | 267,237 | +2.26(+4.71%) |
Jul 07, 2010 | 47.08 | 47.98 | 46.54 | 47.95 | 399,400 | +0.92(+1.96%) |
Jul 06, 2010 | 47.65 | 48.43 | 46.54 | 47.03 | 205,333 | +0.22(+0.47%) |
Jul 02, 2010 | 47.96 | 48.56 | 46.11 | 46.81 | 217,859 | -0.65(-1.37%) |