Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 63.44 | 64.52 | 63.42 | 64.22 | 337,873 | +0.83(+1.31%) |
Mar 30, 2011 | 63.44 | 63.65 | 62.93 | 63.39 | 307,577 | +0.46(+0.72%) |
Mar 29, 2011 | 63.70 | 63.70 | 62.80 | 62.93 | 237,124 | -0.73(-1.15%) |
Mar 28, 2011 | 63.75 | 63.78 | 63.16 | 63.67 | 372,372 | -0.18(-0.28%) |
Mar 25, 2011 | 63.60 | 63.99 | 63.36 | 63.85 | 373,634 | +0.31(+0.49%) |
Mar 24, 2011 | 62.92 | 63.74 | 62.85 | 63.53 | 561,306 | +1.14(+1.82%) |
Mar 23, 2011 | 61.47 | 62.74 | 61.32 | 62.40 | 470,792 | +0.70(+1.13%) |
Mar 22, 2011 | 60.97 | 61.88 | 60.48 | 61.70 | 399,475 | +1.12(+1.84%) |
Mar 21, 2011 | 59.69 | 60.82 | 59.69 | 60.58 | 337,069 | +1.81(+3.09%) |
Mar 18, 2011 | 59.43 | 59.59 | 58.34 | 58.77 | 645,257 | +0.24(+0.41%) |
Mar 17, 2011 | 59.87 | 59.94 | 58.40 | 58.53 | 1,358,374 | -0.94(-1.58%) |
Mar 16, 2011 | 60.31 | 60.31 | 58.55 | 59.47 | 268,879 | -0.78(-1.29%) |
Mar 15, 2011 | 59.75 | 60.32 | 59.47 | 60.24 | 415,490 | +0.45(+0.75%) |
Mar 14, 2011 | 59.81 | 59.94 | 59.31 | 59.80 | 229,857 | -0.38(-0.62%) |
Mar 11, 2011 | 59.60 | 60.23 | 59.33 | 60.17 | 268,943 | +0.07(+0.12%) |
Mar 10, 2011 | 60.29 | 60.33 | 59.80 | 60.10 | 270,595 | -1.81(-2.93%) |
Mar 09, 2011 | 62.41 | 62.41 | 61.57 | 61.92 | 173,521 | -0.70(-1.11%) |
Mar 08, 2011 | 62.67 | 62.98 | 62.35 | 62.61 | 179,550 | -0.33(-0.53%) |
Mar 07, 2011 | 63.28 | 63.38 | 62.45 | 62.94 | 231,916 | -0.58(-0.91%) |
Mar 04, 2011 | 63.64 | 64.07 | 63.11 | 63.52 | 236,818 | +0.13(+0.21%) |
Mar 03, 2011 | 62.38 | 63.54 | 62.37 | 63.39 | 212,662 | +2.02(+3.29%) |
Mar 02, 2011 | 60.85 | 61.53 | 60.70 | 61.37 | 197,702 | -0.20(-0.32%) |
Mar 01, 2011 | 61.79 | 61.97 | 61.02 | 61.57 | 322,299 | -0.90(-1.45%) |
Feb 28, 2011 | 61.79 | 62.47 | 61.62 | 62.47 | 449,303 | +1.81(+2.99%) |
Feb 25, 2011 | 60.80 | 61.21 | 60.65 | 60.65 | 405,365 | +0.84(+1.41%) |
Feb 24, 2011 | 59.68 | 59.85 | 59.33 | 59.81 | 454,055 | -0.21(-0.36%) |
Feb 23, 2011 | 60.91 | 61.16 | 59.31 | 60.03 | 687,156 | -1.12(-1.83%) |
Feb 22, 2011 | 61.72 | 62.43 | 60.91 | 61.15 | 355,347 | -1.87(-2.97%) |
Feb 18, 2011 | 63.09 | 63.27 | 62.59 | 63.01 | 158,949 | -0.34(-0.54%) |
Feb 17, 2011 | 63.77 | 63.77 | 63.02 | 63.35 | 156,192 | -0.30(-0.46%) |
Feb 16, 2011 | 63.81 | 64.58 | 63.47 | 63.65 | 200,023 | -0.17(-0.27%) |
Feb 15, 2011 | 64.94 | 65.40 | 63.80 | 63.82 | 306,741 | -0.98(-1.52%) |
Feb 14, 2011 | 64.80 | 65.18 | 64.68 | 64.80 | 352,603 | +0.58(+0.90%) |
Feb 11, 2011 | 62.63 | 64.36 | 62.63 | 64.22 | 657,722 | +1.81(+2.91%) |
Feb 10, 2011 | 61.42 | 62.77 | 61.35 | 62.41 | 376,850 | +0.68(+1.10%) |
Feb 09, 2011 | 62.24 | 62.49 | 61.46 | 61.73 | 676,606 | -0.86(-1.37%) |
Feb 08, 2011 | 63.08 | 63.33 | 62.59 | 62.59 | 363,989 | -0.70(-1.10%) |
Feb 07, 2011 | 64.16 | 64.16 | 63.11 | 63.28 | 208,003 | -0.26(-0.41%) |
Feb 04, 2011 | 63.38 | 63.91 | 62.46 | 63.54 | 583,883 | +0.22(+0.35%) |
Feb 03, 2011 | 63.47 | 63.47 | 62.67 | 63.32 | 385,158 | -0.59(-0.92%) |
Feb 02, 2011 | 64.86 | 65.04 | 63.69 | 63.91 | 308,836 | -1.14(-1.75%) |
Feb 01, 2011 | 65.21 | 65.71 | 64.82 | 65.04 | 439,164 | +1.25(+1.96%) |
Jan 31, 2011 | 63.97 | 64.85 | 63.79 | 63.79 | 688,691 | +0.08(+0.13%) |
Jan 28, 2011 | 65.27 | 65.34 | 63.56 | 63.71 | 486,177 | -1.73(-2.64%) |
Jan 27, 2011 | 66.06 | 66.19 | 65.34 | 65.44 | 510,002 | -0.35(-0.53%) |
Jan 26, 2011 | 65.59 | 66.26 | 65.59 | 65.79 | 249,432 | +0.24(+0.37%) |
Jan 25, 2011 | 65.95 | 65.95 | 64.89 | 65.54 | 396,043 | -0.43(-0.65%) |
Jan 24, 2011 | 65.71 | 66.14 | 65.53 | 65.97 | 407,952 | +0.20(+0.30%) |
Jan 21, 2011 | 66.14 | 66.14 | 65.66 | 65.78 | 1,124,766 | +0.22(+0.34%) |
Jan 20, 2011 | 65.29 | 65.80 | 64.99 | 65.55 | 1,921,687 | +0.00(+0.00%) |
Jan 19, 2011 | 66.27 | 66.35 | 65.42 | 65.55 | 228,588 | -0.73(-1.11%) |
Jan 18, 2011 | 66.51 | 66.72 | 66.27 | 66.29 | 223,132 | -0.22(-0.34%) |
Jan 14, 2011 | 66.45 | 66.79 | 66.29 | 66.51 | 209,144 | -0.09(-0.13%) |
Jan 13, 2011 | 66.06 | 66.79 | 66.06 | 66.60 | 311,603 | +0.96(+1.46%) |
Jan 12, 2011 | 64.79 | 65.79 | 64.63 | 65.64 | 420,655 | +1.52(+2.37%) |
Jan 11, 2011 | 64.91 | 65.19 | 64.03 | 64.12 | 318,413 | -0.33(-0.51%) |
Jan 10, 2011 | 65.52 | 65.64 | 64.23 | 64.45 | 1,167,113 | -1.05(-1.61%) |
Jan 07, 2011 | 67.19 | 67.73 | 65.51 | 65.51 | 807,581 | -1.88(-2.79%) |
Jan 06, 2011 | 68.19 | 68.24 | 67.16 | 67.39 | 547,708 | -0.74(-1.09%) |
Jan 05, 2011 | 68.32 | 68.34 | 67.61 | 68.13 | 509,020 | -1.06(-1.54%) |
Jan 04, 2011 | 69.28 | 69.51 | 68.75 | 69.19 | 522,036 | -2.57(-3.58%) |
Jan 03, 2011 | 71.34 | 71.76 | 70.88 | 71.76 | 265,026 | +0.60(+0.84%) |
Dec 31, 2010 | 70.92 | 71.21 | 70.70 | 71.16 | 114,455 | +0.40(+0.57%) |
Dec 30, 2010 | 69.79 | 70.76 | 69.79 | 70.76 | 226,731 | +1.18(+1.70%) |
Dec 29, 2010 | 69.17 | 69.77 | 69.17 | 69.58 | 155,094 | +0.86(+1.25%) |
Dec 28, 2010 | 69.38 | 69.69 | 68.60 | 68.72 | 638,128 | -0.45(-0.65%) |
Dec 27, 2010 | 69.65 | 69.70 | 68.92 | 69.16 | 243,490 | -0.87(-1.24%) |
Dec 23, 2010 | 69.73 | 70.22 | 69.65 | 70.03 | 141,042 | -0.26(-0.37%) |
Dec 22, 2010 | 70.67 | 70.67 | 69.70 | 70.29 | 217,817 | -0.93(-1.30%) |
Dec 21, 2010 | 71.45 | 71.64 | 70.99 | 71.22 | 262,033 | -0.44(-0.61%) |
Dec 20, 2010 | 71.71 | 71.83 | 71.22 | 71.66 | 314,747 | -0.07(-0.10%) |
Dec 17, 2010 | 71.14 | 71.73 | 70.88 | 71.73 | 341,050 | +0.57(+0.80%) |
Dec 16, 2010 | 71.05 | 71.16 | 70.46 | 71.16 | 133,323 | +0.25(+0.35%) |
Dec 15, 2010 | 70.19 | 70.97 | 70.19 | 70.91 | 144,028 | +0.56(+0.79%) |
Dec 14, 2010 | 69.94 | 70.41 | 69.88 | 70.35 | 126,799 | +0.49(+0.70%) |
Dec 13, 2010 | 69.85 | 70.15 | 69.61 | 69.86 | 248,948 | +0.10(+0.14%) |
Dec 10, 2010 | 70.03 | 70.29 | 69.48 | 69.76 | 169,355 | +0.00(+0.00%) |
Dec 09, 2010 | 70.13 | 70.52 | 69.64 | 69.76 | 216,133 | +0.23(+0.33%) |
Dec 08, 2010 | 69.98 | 70.23 | 69.27 | 69.53 | 191,923 | -0.26(-0.38%) |
Dec 07, 2010 | 70.22 | 70.59 | 69.76 | 69.79 | 189,372 | +0.42(+0.61%) |
Dec 06, 2010 | 69.92 | 69.96 | 69.37 | 69.37 | 253,664 | -0.68(-0.97%) |
Dec 03, 2010 | 69.28 | 70.07 | 69.01 | 70.05 | 239,953 | +0.73(+1.05%) |
Dec 02, 2010 | 69.24 | 69.48 | 69.01 | 69.32 | 245,608 | +0.33(+0.48%) |
Dec 01, 2010 | 69.05 | 69.39 | 68.81 | 68.98 | 207,111 | +0.51(+0.74%) |
Nov 30, 2010 | 68.42 | 68.81 | 67.91 | 68.47 | 293,315 | -0.13(-0.20%) |
Nov 29, 2010 | 68.76 | 68.85 | 68.05 | 68.61 | 143,556 | -0.30(-0.44%) |
Nov 26, 2010 | 69.29 | 69.31 | 68.87 | 68.91 | 47,637 | -0.95(-1.36%) |
Nov 24, 2010 | 69.27 | 69.86 | 69.86 | 69.86 | 242,255 | +1.03(+1.49%) |
Nov 23, 2010 | 68.90 | 69.05 | 68.43 | 68.83 | 427,699 | -1.30(-1.85%) |
Nov 22, 2010 | 69.52 | 70.15 | 68.94 | 70.13 | 214,633 | +0.61(+0.87%) |
Nov 19, 2010 | 68.60 | 69.55 | 68.35 | 69.52 | 168,188 | +1.05(+1.53%) |
Nov 18, 2010 | 68.21 | 68.80 | 68.21 | 68.47 | 185,911 | +1.20(+1.78%) |
Nov 17, 2010 | 67.24 | 67.79 | 67.02 | 67.28 | 274,439 | -0.11(-0.16%) |
Nov 16, 2010 | 67.92 | 68.04 | 66.88 | 67.38 | 705,297 | -1.87(-2.70%) |
Nov 15, 2010 | 69.25 | 69.45 | 68.40 | 69.25 | 305,294 | +0.06(+0.09%) |
Nov 12, 2010 | 69.89 | 69.90 | 68.86 | 69.19 | 208,187 | -0.96(-1.36%) |
Nov 11, 2010 | 70.42 | 70.55 | 70.06 | 70.15 | 111,275 | -0.41(-0.58%) |
Nov 10, 2010 | 70.66 | 70.69 | 69.90 | 70.56 | 292,470 | -0.24(-0.34%) |
Nov 09, 2010 | 70.75 | 71.33 | 70.33 | 70.80 | 507,880 | +0.83(+1.19%) |
Nov 08, 2010 | 69.87 | 70.16 | 68.17 | 69.97 | 515,716 | +0.06(+0.09%) |
Nov 05, 2010 | 69.86 | 70.12 | 69.70 | 69.90 | 240,841 | +0.29(+0.41%) |
Nov 04, 2010 | 69.80 | 69.86 | 69.25 | 69.62 | 446,836 | +1.29(+1.89%) |
Nov 03, 2010 | 69.49 | 69.58 | 68.00 | 68.33 | 1,028,455 | -0.76(-1.11%) |
Nov 02, 2010 | 68.42 | 69.12 | 67.91 | 69.09 | 236,822 | +1.09(+1.60%) |
Nov 01, 2010 | 67.84 | 68.29 | 67.69 | 68.00 | 307,756 | +0.23(+0.34%) |
Oct 29, 2010 | 67.29 | 67.78 | 67.20 | 67.77 | 251,933 | +0.80(+1.19%) |
Oct 28, 2010 | 66.76 | 67.18 | 66.48 | 66.97 | 195,782 | +0.66(+1.00%) |
Oct 27, 2010 | 65.62 | 66.31 | 65.14 | 66.31 | 268,597 | +0.09(+0.13%) |
Oct 25, 2010 | 66.25 | 66.37 | 65.95 | 66.22 | 216,305 | +0.29(+0.45%) |
Oct 22, 2010 | 65.95 | 66.12 | 65.49 | 65.93 | 111,643 | -0.02(-0.03%) |
Oct 21, 2010 | 66.14 | 66.37 | 65.70 | 65.95 | 317,590 | +0.00(+0.00%) |
Oct 20, 2010 | 65.65 | 66.45 | 65.45 | 65.95 | 301,886 | +0.61(+0.93%) |
Oct 19, 2010 | 64.94 | 65.54 | 64.92 | 65.34 | 344,315 | -0.34(-0.52%) |
Oct 18, 2010 | 65.62 | 66.36 | 65.62 | 65.68 | 289,498 | -0.68(-1.02%) |
Oct 15, 2010 | 67.46 | 67.46 | 66.12 | 66.36 | 250,894 | -0.56(-0.84%) |
Oct 14, 2010 | 66.97 | 67.21 | 66.34 | 66.92 | 483,438 | -0.10(-0.15%) |
Oct 13, 2010 | 65.78 | 67.24 | 65.74 | 67.02 | 685,676 | +2.05(+3.15%) |
Oct 12, 2010 | 64.94 | 65.48 | 64.91 | 64.97 | 722,236 | -0.05(-0.08%) |
Oct 11, 2010 | 65.24 | 67.96 | 64.87 | 65.03 | 234,032 | -0.06(-0.10%) |
Oct 08, 2010 | 65.09 | 65.35 | 64.46 | 65.09 | 357,784 | +0.18(+0.28%) |
Oct 07, 2010 | 66.56 | 66.57 | 64.79 | 64.91 | 447 | -1.38(-2.08%) |
Oct 06, 2010 | 66.62 | 66.71 | 65.87 | 66.29 | 389,172 | -0.02(-0.03%) |
Oct 05, 2010 | 66.67 | 66.73 | 66.12 | 66.30 | 4,476 | +0.14(+0.22%) |
Oct 04, 2010 | 66.49 | 66.91 | 65.78 | 66.16 | 314,422 | -0.47(-0.71%) |
Oct 01, 2010 | 66.63 | 67.08 | 66.49 | 66.63 | 350,481 | +0.49(+0.74%) |
Sep 30, 2010 | 66.12 | 66.52 | 65.45 | 66.14 | 483,261 | +0.46(+0.71%) |
Sep 29, 2010 | 66.26 | 66.42 | 65.59 | 65.68 | 493,615 | -0.58(-0.88%) |
Sep 28, 2010 | 66.11 | 66.41 | 65.64 | 66.26 | 330,068 | +0.29(+0.43%) |
Sep 27, 2010 | 65.31 | 66.08 | 65.26 | 65.97 | 306,027 | +0.88(+1.36%) |
Sep 24, 2010 | 65.56 | 65.85 | 64.69 | 65.09 | 285,945 | +0.18(+0.28%) |
Sep 23, 2010 | 64.86 | 65.29 | 64.69 | 64.91 | 167,338 | -0.08(-0.13%) |
Sep 22, 2010 | 65.41 | 65.50 | 64.86 | 64.99 | 251,240 | +0.08(+0.13%) |
Sep 21, 2010 | 65.45 | 65.68 | 64.65 | 64.91 | 111 | -0.92(-1.40%) |
Sep 20, 2010 | 65.21 | 65.90 | 65.17 | 65.83 | 607,373 | +0.78(+1.20%) |
Sep 17, 2010 | 65.05 | 65.23 | 64.57 | 65.05 | 292,470 | -0.34(-0.51%) |
Sep 15, 2010 | 65.12 | 65.42 | 65.04 | 65.39 | 337,685 | +0.17(+0.26%) |
Sep 14, 2010 | 65.10 | 65.24 | 64.61 | 65.22 | 341,898 | +0.56(+0.86%) |
Sep 13, 2010 | 64.55 | 64.85 | 64.24 | 64.66 | 335,456 | +0.74(+1.16%) |
Sep 10, 2010 | 64.14 | 64.14 | 63.70 | 63.92 | 304,227 | +0.14(+0.22%) |
Sep 09, 2010 | 63.67 | 64.13 | 63.49 | 63.77 | 439,170 | +0.60(+0.95%) |
Sep 08, 2010 | 62.37 | 63.33 | 62.37 | 63.18 | 587,793 | +0.83(+1.33%) |
Sep 07, 2010 | 62.79 | 62.86 | 61.98 | 62.34 | 368,259 | -0.48(-0.77%) |
Sep 03, 2010 | 63.00 | 63.17 | 62.64 | 62.83 | 328,422 | +0.39(+0.63%) |
Sep 02, 2010 | 62.60 | 62.93 | 61.85 | 62.43 | 262,009 | +0.03(+0.04%) |
Sep 01, 2010 | 61.22 | 62.44 | 61.13 | 62.41 | 464,818 | +1.96(+3.24%) |
Aug 31, 2010 | 60.23 | 60.50 | 59.87 | 60.45 | 225,853 | +0.04(+0.07%) |
Aug 30, 2010 | 60.31 | 60.83 | 60.15 | 60.41 | 342,607 | +0.21(+0.34%) |
Aug 27, 2010 | 60.20 | 60.49 | 59.47 | 60.20 | 196,883 | +0.75(+1.26%) |
Aug 26, 2010 | 59.82 | 60.28 | 59.12 | 59.45 | 353,452 | +0.11(+0.18%) |
Aug 25, 2010 | 59.65 | 59.75 | 59.04 | 59.34 | 168,016 | -0.87(-1.44%) |
Aug 24, 2010 | 59.93 | 60.24 | 59.25 | 60.21 | 671 | -0.21(-0.35%) |
Aug 23, 2010 | 60.65 | 61.04 | 60.26 | 60.42 | 334,571 | -0.14(-0.24%) |
Aug 20, 2010 | 59.84 | 60.58 | 59.57 | 60.57 | 154,732 | +0.55(+0.92%) |
Aug 19, 2010 | 60.54 | 60.58 | 59.48 | 60.01 | 310,710 | -0.44(-0.72%) |
Aug 18, 2010 | 60.43 | 60.67 | 60.16 | 60.45 | 339,853 | +0.22(+0.37%) |
Aug 17, 2010 | 60.00 | 60.36 | 59.89 | 60.23 | 224,336 | +0.64(+1.08%) |
Aug 16, 2010 | 58.92 | 59.58 | 58.80 | 59.58 | 209,784 | +0.88(+1.51%) |
Aug 13, 2010 | 58.70 | 58.89 | 57.82 | 58.70 | 268,601 | +1.11(+1.92%) |
Aug 12, 2010 | 56.99 | 57.99 | 56.74 | 57.59 | 333,327 | +0.16(+0.28%) |
Aug 11, 2010 | 58.05 | 58.57 | 57.27 | 57.43 | 236,996 | -1.57(-2.65%) |
Aug 10, 2010 | 58.27 | 59.03 | 57.98 | 58.99 | 446,997 | +0.02(+0.03%) |
Aug 09, 2010 | 58.93 | 59.07 | 58.54 | 58.98 | 280,311 | +0.59(+1.00%) |
Aug 06, 2010 | 58.39 | 58.43 | 57.29 | 58.39 | 532,152 | +0.36(+0.62%) |
Aug 05, 2010 | 57.70 | 58.11 | 57.55 | 58.03 | 438,930 | +0.26(+0.45%) |
Aug 04, 2010 | 57.22 | 57.81 | 57.22 | 57.77 | 357,274 | +0.26(+0.45%) |
Aug 03, 2010 | 57.35 | 57.81 | 57.19 | 57.51 | 324,580 | +0.20(+0.34%) |
Aug 02, 2010 | 56.86 | 57.64 | 56.77 | 57.31 | 442,610 | +1.33(+2.38%) |
Jul 30, 2010 | 55.98 | 56.29 | 55.06 | 55.98 | 340,819 | +0.08(+0.14%) |
Jul 29, 2010 | 56.68 | 56.68 | 55.72 | 55.90 | 403,533 | -0.26(-0.46%) |
Jul 28, 2010 | 57.05 | 57.05 | 56.03 | 56.16 | 361,113 | -0.88(-1.54%) |
Jul 27, 2010 | 57.39 | 57.56 | 56.88 | 57.04 | 228,320 | +0.29(+0.52%) |
Jul 26, 2010 | 56.72 | 56.84 | 56.30 | 56.74 | 325,832 | +0.36(+0.63%) |
Jul 23, 2010 | 56.13 | 56.42 | 55.78 | 56.38 | 209,857 | +0.45(+0.80%) |
Jul 22, 2010 | 55.94 | 56.57 | 55.67 | 55.94 | 234,584 | +0.55(+0.98%) |
Jul 21, 2010 | 54.37 | 55.54 | 54.37 | 55.39 | 349,967 | +1.09(+2.01%) |
Jul 20, 2010 | 53.38 | 54.31 | 53.11 | 54.30 | 187,335 | +0.73(+1.37%) |
Jul 19, 2010 | 53.33 | 53.95 | 52.75 | 53.57 | 183,217 | +1.12(+2.13%) |
Jul 16, 2010 | 52.45 | 53.61 | 52.43 | 52.45 | 158,082 | -1.33(-2.48%) |
Jul 15, 2010 | 53.61 | 53.92 | 53.21 | 53.78 | 162,931 | +0.10(+0.18%) |
Jul 14, 2010 | 53.08 | 53.71 | 53.06 | 53.69 | 325,400 | +0.39(+0.74%) |
Jul 13, 2010 | 53.18 | 53.35 | 52.98 | 53.29 | 289,710 | +0.60(+1.14%) |
Jul 12, 2010 | 52.83 | 53.01 | 52.40 | 52.69 | 467,527 | -0.21(-0.41%) |
Jul 09, 2010 | 52.91 | 53.21 | 52.63 | 52.91 | 144,283 | +0.12(+0.22%) |
Jul 08, 2010 | 52.81 | 53.03 | 52.42 | 52.79 | 369,762 | +0.19(+0.36%) |
Jul 07, 2010 | 51.55 | 52.61 | 51.49 | 52.60 | 165,652 | +0.86(+1.66%) |
Jul 06, 2010 | 51.92 | 52.27 | 51.18 | 51.75 | 228,268 | +0.44(+0.85%) |
Jul 02, 2010 | 51.31 | 51.76 | 50.72 | 51.31 | 158,356 | +0.60(+1.18%) |
Jul 01, 2010 | 50.25 | 50.77 | 49.67 | 50.71 | 432,169 | +0.05(+0.11%) |
Jun 30, 2010 | 50.55 | 50.99 | 50.46 | 50.66 | 170,421 | -0.26(-0.51%) |
Jun 29, 2010 | 50.78 | 51.11 | 50.23 | 50.92 | 246,636 | -1.00(-1.93%) |
Jun 25, 2010 | 51.92 | 52.01 | 51.14 | 51.92 | 87,066 | +0.57(+1.11%) |
Jun 24, 2010 | 51.70 | 51.75 | 50.94 | 51.34 | 172,945 | -0.32(-0.62%) |
Jun 23, 2010 | 52.28 | 52.28 | 50.96 | 51.67 | 109,459 | -0.49(-0.93%) |
Jun 22, 2010 | 52.75 | 52.75 | 51.96 | 52.15 | 274,617 | -0.49(-0.93%) |
Jun 21, 2010 | 53.40 | 53.42 | 52.53 | 52.64 | 387,006 | +0.12(+0.22%) |
Jun 18, 2010 | 52.52 | 52.62 | 52.10 | 52.52 | 203,251 | +0.05(+0.10%) |
Jun 17, 2010 | 52.31 | 52.48 | 51.65 | 52.47 | 221,186 | +0.22(+0.42%) |
Jun 16, 2010 | 51.27 | 52.25 | 50.69 | 52.25 | 505,807 | +0.76(+1.48%) |
Jun 15, 2010 | 50.92 | 51.49 | 50.38 | 51.49 | 407,661 | +1.38(+2.76%) |
Jun 14, 2010 | 50.85 | 51.23 | 50.00 | 50.11 | 262,546 | -0.19(-0.37%) |
Jun 11, 2010 | 49.54 | 50.30 | 49.34 | 50.29 | 212,398 | +0.48(+0.96%) |
Jun 10, 2010 | 49.59 | 49.91 | 49.51 | 49.81 | 185,029 | +0.71(+1.44%) |
Jun 09, 2010 | 48.70 | 49.24 | 48.43 | 49.10 | 188,181 | +0.79(+1.63%) |
Jun 08, 2010 | 48.04 | 48.48 | 47.45 | 48.32 | 262,452 | +0.59(+1.24%) |
Jun 07, 2010 | 48.20 | 48.25 | 47.65 | 47.72 | 92,284 | -0.58(-1.19%) |
Jun 04, 2010 | 48.30 | 48.64 | 47.65 | 48.30 | 157,661 | -0.94(-1.91%) |
Jun 03, 2010 | 49.61 | 49.70 | 48.80 | 49.24 | 181,157 | -0.10(-0.20%) |
Jun 02, 2010 | 48.61 | 49.37 | 48.39 | 49.33 | 230,950 | +0.73(+1.49%) |
Jun 01, 2010 | 48.35 | 49.52 | 48.35 | 48.61 | 209,006 | -0.48(-0.97%) |
May 28, 2010 | 49.09 | 49.09 | 48.19 | 49.09 | 174,320 | +0.34(+0.69%) |
May 27, 2010 | 48.07 | 48.75 | 47.31 | 48.75 | 148,176 | +1.50(+3.17%) |
May 26, 2010 | 46.16 | 47.46 | 46.16 | 47.25 | 136,216 | +1.38(+3.01%) |
May 25, 2010 | 46.27 | 46.27 | 45.27 | 45.87 | 126,001 | -0.89(-1.91%) |
May 24, 2010 | 47.13 | 47.15 | 46.41 | 46.77 | 158,940 | -0.29(-0.62%) |
May 21, 2010 | 45.18 | 47.06 | 45.18 | 47.06 | 132,270 | +0.86(+1.86%) |
May 20, 2010 | 46.33 | 46.48 | 46.08 | 46.20 | 112 | -0.87(-1.84%) |
May 19, 2010 | 46.92 | 47.15 | 46.30 | 47.07 | 73,391 | -0.25(-0.52%) |
May 18, 2010 | 48.53 | 50.05 | 47.29 | 47.31 | 134,641 | -0.40(-0.84%) |
May 17, 2010 | 48.29 | 48.65 | 47.02 | 47.71 | 225,675 | -0.45(-0.94%) |
May 14, 2010 | 48.17 | 49.06 | 48.05 | 48.17 | 87,865 | -1.25(-2.53%) |
May 13, 2010 | 49.72 | 49.72 | 49.10 | 49.41 | 116,908 | -0.05(-0.11%) |
May 12, 2010 | 49.41 | 49.78 | 48.79 | 49.47 | 181,314 | +0.53(+1.09%) |
May 11, 2010 | 48.77 | 49.07 | 48.74 | 48.94 | 136,737 | +0.35(+0.71%) |
May 10, 2010 | 48.60 | 48.83 | 48.33 | 48.59 | 178,670 | +1.44(+3.06%) |
May 07, 2010 | 47.88 | 48.17 | 46.50 | 47.15 | 265,910 | -0.10(-0.21%) |
May 06, 2010 | 48.29 | 48.76 | 0.0001 | 47.24 | 305,353 | -1.30(-2.68%) |
May 05, 2010 | 48.33 | 48.84 | 48.23 | 48.55 | 272,993 | -0.56(-1.14%) |
May 04, 2010 | 49.49 | 50.22 | 49.10 | 49.10 | 172,889 | -1.09(-2.17%) |
May 03, 2010 | 49.90 | 50.42 | 49.89 | 50.19 | 72,561 | +0.19(+0.37%) |
Apr 30, 2010 | 49.80 | 50.14 | 49.59 | 50.01 | 125,602 | +0.52(+1.06%) |
Apr 29, 2010 | 48.97 | 49.89 | 48.97 | 49.49 | 68,116 | +0.67(+1.38%) |
Apr 28, 2010 | 48.61 | 49.15 | 47.84 | 48.81 | 191,129 | +0.39(+0.80%) |
Apr 27, 2010 | 49.25 | 49.48 | 48.35 | 48.42 | 96,912 | -1.14(-2.31%) |
Apr 26, 2010 | 49.59 | 49.71 | 49.46 | 49.56 | 98,314 | -0.01(-0.02%) |
Apr 23, 2010 | 49.29 | 49.60 | 49.28 | 49.57 | 49,938 | +0.12(+0.23%) |
Apr 22, 2010 | 48.76 | 49.47 | 48.76 | 49.46 | 330,918 | +0.35(+0.70%) |
Apr 21, 2010 | 49.06 | 49.50 | 48.89 | 49.11 | 118,341 | +0.16(+0.33%) |
Apr 20, 2010 | 48.94 | 49.17 | 48.51 | 48.95 | 83,463 | +0.11(+0.22%) |
Apr 19, 2010 | 48.31 | 48.90 | 48.29 | 48.85 | 245,380 | -0.15(-0.31%) |
Apr 16, 2010 | 49.25 | 49.48 | 48.63 | 49.00 | 72,729 | -0.48(-0.97%) |
Apr 15, 2010 | 49.53 | 49.73 | 49.37 | 49.48 | 127,463 | -0.27(-0.55%) |
Apr 14, 2010 | 50.17 | 50.23 | 49.55 | 49.75 | 298,996 | +0.04(+0.09%) |
Apr 13, 2010 | 50.19 | 50.29 | 49.70 | 49.71 | 64,233 | -0.30(-0.60%) |
Apr 12, 2010 | 50.44 | 50.48 | 50.01 | 50.01 | 178,724 | -0.47(-0.93%) |
Apr 09, 2010 | 50.34 | 50.48 | 50.14 | 50.48 | 67,773 | +0.40(+0.80%) |
Apr 08, 2010 | 50.17 | 50.44 | 50.03 | 50.08 | 210,007 | -0.44(-0.88%) |
Apr 07, 2010 | 50.39 | 50.56 | 50.10 | 50.52 | 338,832 | +0.28(+0.56%) |
Apr 06, 2010 | 49.78 | 50.27 | 49.59 | 50.24 | 100,909 | +0.50(+1.00%) |
Apr 05, 2010 | 49.33 | 49.86 | 49.32 | 49.74 | 151,692 | +0.52(+1.06%) |