Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.60 | 40.83 | 40.28 | 40.54 | 797,673 | -0.03(-0.07%) |
Oct 28, 2010 | 40.75 | 40.89 | 40.28 | 40.57 | 920,087 | +0.27(+0.66%) |
Oct 27, 2010 | 40.52 | 40.67 | 39.81 | 40.31 | 1,584,352 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.42 | 40.66 | 40.71 | 926,866 | -0.40(-0.97%) |
Oct 22, 2010 | 41.07 | 41.16 | 40.87 | 41.11 | 1,169,330 | +0.25(+0.60%) |
Oct 21, 2010 | 41.24 | 41.49 | 40.54 | 40.87 | 1,417,157 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.63 | 40.94 | 41.37 | 1,728,593 | +1.05(+2.61%) |
Oct 19, 2010 | 40.84 | 41.10 | 40.02 | 40.32 | 2,284,591 | -0.59(-1.44%) |
Oct 18, 2010 | 40.25 | 40.98 | 40.09 | 40.91 | 1,671,277 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.52 | 39.26 | 39.70 | 2,023,095 | -0.57(-1.43%) |
Oct 14, 2010 | 41.05 | 41.13 | 39.86 | 40.27 | 3,519,040 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.98 | 40.22 | 40.43 | 1,907,424 | +1.27(+3.24%) |
Oct 12, 2010 | 38.91 | 39.37 | 38.51 | 39.16 | 1,913,297 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.65 | 39.27 | 39.34 | 1,081,265 | -0.21(-0.53%) |
Oct 08, 2010 | 39.55 | 39.75 | 39.44 | 39.55 | 1,201,397 | -0.12(-0.30%) |
Oct 07, 2010 | 40.50 | 40.50 | 39.44 | 39.67 | 1,622,371 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.09 | 2,570,939 | +0.48(+1.22%) |
Oct 05, 2010 | 38.83 | 39.96 | 38.76 | 39.61 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.62 | 37.74 | 37.99 | 1,696,794 | -0.62(-1.60%) |
Oct 01, 2010 | 38.61 | 38.80 | 38.18 | 38.61 | 2,738,839 | +0.13(+0.35%) |
Sep 30, 2010 | 38.85 | 39.00 | 38.18 | 38.48 | 4,260,084 | +1.16(+3.12%) |
Sep 29, 2010 | 37.46 | 37.76 | 37.18 | 37.31 | 3,962,760 | -0.92(-2.40%) |
Sep 28, 2010 | 38.14 | 38.38 | 37.69 | 38.23 | 285 | -0.24(-0.62%) |
Sep 27, 2010 | 38.91 | 39.09 | 38.46 | 38.47 | 1,970,482 | -0.55(-1.42%) |
Sep 24, 2010 | 38.18 | 39.02 | 38.11 | 39.02 | 3,202,194 | +0.99(+2.60%) |
Sep 23, 2010 | 38.23 | 38.46 | 37.91 | 38.04 | 3,176,888 | -0.73(-1.88%) |
Sep 22, 2010 | 38.85 | 38.93 | 38.42 | 38.76 | 4,353,851 | -3.12(-7.44%) |
Sep 21, 2010 | 43.30 | 43.40 | 41.16 | 41.88 | 1,427 | -1.17(-2.72%) |
Sep 20, 2010 | 41.89 | 43.14 | 41.88 | 43.05 | 3,202,361 | +0.85(+2.03%) |
Sep 17, 2010 | 42.20 | 43.00 | 42.03 | 42.20 | 2,224,013 | -2.02(-4.56%) |
Sep 15, 2010 | 43.98 | 44.33 | 43.76 | 44.21 | 1,365,354 | -0.29(-0.66%) |
Sep 14, 2010 | 44.12 | 45.03 | 43.82 | 44.51 | 2,693,208 | +0.85(+1.96%) |
Sep 13, 2010 | 43.66 | 43.91 | 43.43 | 43.65 | 2,537,585 | +1.27(+3.01%) |
Sep 10, 2010 | 42.40 | 42.63 | 42.28 | 42.38 | 3,679,656 | +0.36(+0.85%) |
Sep 09, 2010 | 44.81 | 44.89 | 41.58 | 42.02 | 999 | -1.38(-3.18%) |
Sep 08, 2010 | 43.53 | 43.96 | 43.40 | 43.40 | 1,455,232 | -0.39(-0.90%) |
Sep 07, 2010 | 44.07 | 44.21 | 43.70 | 43.79 | 428 | -1.46(-3.23%) |
Sep 03, 2010 | 44.90 | 45.43 | 44.74 | 45.26 | 2,322,419 | +0.74(+1.65%) |
Sep 02, 2010 | 44.45 | 44.57 | 44.05 | 44.52 | 147 | -0.93(-2.05%) |
Sep 01, 2010 | 45.01 | 45.88 | 45.00 | 45.45 | 1,441,971 | +1.62(+3.69%) |
Aug 31, 2010 | 43.86 | 44.45 | 43.37 | 43.84 | 4,853 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,423,848 | -1.07(-2.39%) |
Aug 27, 2010 | 44.92 | 44.92 | 43.59 | 44.92 | 1,575,711 | +0.52(+1.17%) |
Aug 26, 2010 | 44.40 | 45.01 | 43.95 | 44.40 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.95 | 44.73 | 43.54 | 44.62 | 1,230,387 | +0.11(+0.24%) |
Aug 24, 2010 | 44.61 | 45.00 | 43.95 | 44.52 | 1,064,238 | -0.68(-1.50%) |
Aug 23, 2010 | 45.75 | 46.15 | 45.19 | 45.20 | 1,004,287 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.64 | 45.03 | 45.49 | 1,130,969 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.38 | 45.64 | 46.01 | 1,365,691 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.36 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.32 | 47.49 | 846,269 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.09 | 46.43 | 46.82 | 799,312 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.92 | 47.02 | 47.02 | 1,275,385 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.92 | 47.63 | 2,049,080 | -0.57(-1.18%) |
Aug 11, 2010 | 48.84 | 49.01 | 48.17 | 48.19 | 2,213,327 | -2.96(-5.78%) |
Aug 10, 2010 | 50.75 | 51.37 | 50.25 | 51.15 | 2,017,682 | -0.83(-1.60%) |
Aug 09, 2010 | 52.17 | 52.26 | 51.89 | 51.98 | 906,105 | -0.20(-0.38%) |
Aug 06, 2010 | 52.18 | 52.19 | 51.42 | 52.18 | 1,493,524 | +0.21(+0.40%) |
Aug 05, 2010 | 51.60 | 52.10 | 51.21 | 51.97 | 1,050,649 | +0.36(+0.71%) |
Aug 04, 2010 | 51.38 | 51.92 | 51.05 | 51.60 | 1,970,402 | -0.17(-0.32%) |
Aug 03, 2010 | 51.47 | 51.98 | 51.09 | 51.77 | 1,465,770 | +0.81(+1.59%) |
Aug 02, 2010 | 50.28 | 51.11 | 50.12 | 50.96 | 1,670,423 | +1.76(+3.57%) |
Jul 30, 2010 | 49.20 | 49.34 | 48.31 | 49.20 | 1,277,875 | +0.15(+0.31%) |
Jul 29, 2010 | 49.52 | 49.87 | 48.36 | 49.05 | 2,084,500 | +0.81(+1.68%) |
Jul 28, 2010 | 48.26 | 48.68 | 47.91 | 48.24 | 1,901,875 | +0.56(+1.18%) |
Jul 27, 2010 | 48.45 | 48.50 | 47.41 | 47.68 | 3,162,897 | +1.32(+2.84%) |
Jul 26, 2010 | 44.73 | 46.37 | 44.66 | 46.36 | 1,908,308 | +1.15(+2.54%) |
Jul 23, 2010 | 44.20 | 45.53 | 43.84 | 45.21 | 2,752,616 | +0.19(+0.42%) |
Jul 22, 2010 | 43.75 | 45.23 | 43.74 | 45.02 | 2,406,136 | +2.70(+6.37%) |
Jul 21, 2010 | 43.24 | 43.29 | 42.06 | 42.32 | 1,497,067 | -1.03(-2.38%) |
Jul 20, 2010 | 42.00 | 43.56 | 41.93 | 43.35 | 2,671,885 | +0.33(+0.77%) |
Jul 19, 2010 | 43.34 | 43.47 | 42.58 | 43.02 | 1,126,670 | +0.13(+0.31%) |
Jul 16, 2010 | 42.89 | 43.75 | 42.74 | 42.89 | 2,052,695 | -1.33(-3.01%) |
Jul 15, 2010 | 44.96 | 44.97 | 44.03 | 44.22 | 1,460,428 | -0.69(-1.53%) |
Jul 14, 2010 | 44.45 | 45.13 | 44.30 | 44.91 | 1,286,035 | +0.14(+0.31%) |
Jul 13, 2010 | 44.22 | 45.03 | 44.21 | 44.77 | 1,021,261 | +1.17(+2.68%) |
Jul 12, 2010 | 43.26 | 43.76 | 43.06 | 43.60 | 898,770 | -0.51(-1.16%) |
Jul 09, 2010 | 44.11 | 44.11 | 43.08 | 44.11 | 961,546 | +0.13(+0.30%) |
Jul 08, 2010 | 43.73 | 44.10 | 43.28 | 43.98 | 1,927,465 | +1.23(+2.88%) |
Jul 07, 2010 | 40.94 | 42.77 | 40.87 | 42.74 | 2,150,762 | +2.56(+6.38%) |
Jul 06, 2010 | 40.79 | 40.98 | 39.71 | 40.18 | 1,722,984 | +0.60(+1.52%) |
Jul 02, 2010 | 39.58 | 40.51 | 39.23 | 39.58 | 1,199,043 | -0.50(-1.26%) |
Jul 01, 2010 | 39.84 | 40.19 | 38.91 | 40.08 | 1,788,954 | +0.74(+1.89%) |
Jun 30, 2010 | 39.77 | 40.57 | 39.13 | 39.34 | 416 | +0.14(+0.36%) |
Jun 29, 2010 | 39.89 | 39.89 | 38.86 | 39.20 | 2,134,446 | -2.12(-5.14%) |
Jun 25, 2010 | 41.32 | 41.46 | 40.31 | 41.32 | 1,668,135 | +0.38(+0.92%) |
Jun 24, 2010 | 41.48 | 41.75 | 40.85 | 40.94 | 1,300,125 | -1.11(-2.63%) |
Jun 23, 2010 | 42.11 | 42.52 | 41.41 | 42.05 | 1,067,214 | +0.06(+0.13%) |
Jun 22, 2010 | 42.55 | 43.04 | 41.84 | 41.99 | 1,454,081 | -1.03(-2.39%) |
Jun 21, 2010 | 43.97 | 43.99 | 42.73 | 43.02 | 1,446,933 | -0.39(-0.90%) |
Jun 18, 2010 | 43.42 | 43.86 | 43.35 | 43.42 | 1,398,778 | -0.20(-0.47%) |
Jun 17, 2010 | 43.77 | 43.79 | 43.04 | 43.62 | 1,494,304 | +0.45(+1.04%) |
Jun 16, 2010 | 42.72 | 43.39 | 42.57 | 43.17 | 1,652,502 | -0.14(-0.32%) |
Jun 15, 2010 | 42.52 | 43.33 | 42.27 | 43.31 | 2,016,161 | +2.42(+5.91%) |
Jun 14, 2010 | 41.85 | 42.02 | 40.84 | 40.89 | 1,352,896 | -0.15(-0.36%) |
Jun 11, 2010 | 40.25 | 41.21 | 40.20 | 41.04 | 1,817,832 | +0.63(+1.56%) |
Jun 10, 2010 | 39.89 | 40.58 | 39.65 | 40.41 | 2,350,823 | +1.55(+3.98%) |
Jun 09, 2010 | 39.47 | 40.07 | 38.53 | 38.86 | 2,676,045 | -0.18(-0.45%) |
Jun 08, 2010 | 38.39 | 39.18 | 37.97 | 39.04 | 3,635,758 | +1.01(+2.65%) |
Jun 07, 2010 | 39.10 | 39.29 | 37.92 | 38.03 | 2,980,007 | -0.73(-1.88%) |
Jun 04, 2010 | 38.76 | 39.88 | 38.53 | 38.76 | 4,028,667 | -2.65(-6.39%) |
Jun 03, 2010 | 42.11 | 42.23 | 40.93 | 41.41 | 1,852,143 | -0.25(-0.61%) |
Jun 02, 2010 | 40.66 | 41.69 | 40.36 | 41.66 | 1,852,841 | +1.18(+2.91%) |
Jun 01, 2010 | 40.33 | 41.90 | 40.28 | 40.48 | 1,998 | -1.25(-2.99%) |
May 28, 2010 | 41.73 | 42.52 | 41.17 | 41.73 | 2,111,798 | -0.55(-1.29%) |
May 27, 2010 | 40.58 | 42.46 | 40.19 | 42.27 | 3,323,217 | +3.29(+8.44%) |
May 26, 2010 | 39.29 | 40.00 | 38.59 | 38.98 | 3,047,589 | -1.08(-2.70%) |
May 25, 2010 | 38.11 | 40.20 | 37.93 | 40.07 | 3,114,253 | +0.55(+1.38%) |
May 24, 2010 | 40.32 | 40.41 | 39.44 | 39.52 | 2,360,920 | -1.50(-3.66%) |
May 21, 2010 | 39.50 | 41.42 | 39.40 | 41.02 | 3,858,088 | +1.15(+2.89%) |
May 20, 2010 | 39.64 | 41.26 | 39.45 | 39.87 | 3,802,511 | -1.34(-3.24%) |
May 19, 2010 | 40.89 | 41.50 | 40.21 | 41.20 | 4,351,345 | +0.90(+2.23%) |
May 18, 2010 | 42.58 | 42.63 | 40.19 | 40.30 | 1,496 | -1.43(-3.43%) |
May 17, 2010 | 42.24 | 42.40 | 40.50 | 41.74 | 3,994,207 | +0.25(+0.61%) |
May 14, 2010 | 41.48 | 42.15 | 40.57 | 41.48 | 4,246,341 | -1.38(-3.21%) |
May 13, 2010 | 43.68 | 43.76 | 42.68 | 42.86 | 3,037,430 | -1.46(-3.29%) |
May 12, 2010 | 44.23 | 44.97 | 43.63 | 44.32 | 4,009,532 | +0.53(+1.21%) |
May 11, 2010 | 44.46 | 44.67 | 43.62 | 43.79 | 2,811,552 | -0.89(-1.98%) |
May 10, 2010 | 44.44 | 44.74 | 43.82 | 44.67 | 5,995,154 | +4.36(+10.82%) |
May 07, 2010 | 40.59 | 41.26 | 38.73 | 40.31 | 7,532,301 | +0.05(+0.12%) |
May 06, 2010 | 42.04 | 42.53 | 37.91 | 40.26 | 5,921,142 | -2.49(-5.83%) |
May 05, 2010 | 43.34 | 44.38 | 42.70 | 42.76 | 4,442,454 | -2.26(-5.01%) |
May 04, 2010 | 45.25 | 45.36 | 44.60 | 45.01 | 3,108,094 | -2.24(-4.73%) |
May 03, 2010 | 47.13 | 47.53 | 46.81 | 47.25 | 1,333,438 | +0.44(+0.95%) |
Apr 30, 2010 | 47.47 | 47.77 | 46.23 | 46.81 | 3,268,603 | -1.81(-3.72%) |
Apr 29, 2010 | 47.94 | 49.07 | 47.61 | 48.61 | 2,792,583 | +1.12(+2.35%) |
Apr 28, 2010 | 47.63 | 47.89 | 46.12 | 47.49 | 3,841,972 | +0.67(+1.44%) |
Apr 27, 2010 | 48.57 | 49.27 | 46.65 | 46.82 | 3,787,914 | -3.04(-6.10%) |
Apr 26, 2010 | 50.12 | 50.52 | 49.63 | 49.86 | 2,782,061 | +0.72(+1.47%) |
Apr 23, 2010 | 48.63 | 49.20 | 48.33 | 49.14 | 1,804,780 | -0.36(-0.73%) |
Apr 22, 2010 | 49.01 | 49.53 | 48.50 | 49.50 | 3,551,960 | -0.99(-1.96%) |
Apr 21, 2010 | 50.68 | 51.07 | 49.82 | 50.49 | 1,997,262 | -0.46(-0.91%) |
Apr 20, 2010 | 51.37 | 51.54 | 50.51 | 50.95 | 293 | +0.81(+1.62%) |
Apr 19, 2010 | 50.35 | 50.87 | 49.03 | 50.14 | 8,007,883 | -0.41(-0.81%) |
Apr 16, 2010 | 54.77 | 55.02 | 49.89 | 50.55 | 13,157,498 | -5.15(-9.24%) |
Apr 15, 2010 | 55.37 | 56.00 | 55.28 | 55.69 | 1,131,310 | +0.10(+0.17%) |
Apr 14, 2010 | 55.22 | 55.65 | 54.83 | 55.60 | 1,640,678 | +1.98(+3.70%) |
Apr 13, 2010 | 53.89 | 53.92 | 53.12 | 53.61 | 940,183 | -0.11(-0.20%) |
Apr 12, 2010 | 54.12 | 54.28 | 53.60 | 53.72 | 1,141,446 | +0.40(+0.74%) |
Apr 09, 2010 | 52.14 | 53.44 | 52.09 | 53.33 | 1,292,203 | +1.50(+2.89%) |
Apr 08, 2010 | 50.69 | 51.95 | 50.54 | 51.83 | 1,861,044 | -0.21(-0.41%) |
Apr 07, 2010 | 52.03 | 52.44 | 51.70 | 52.04 | 1,671,980 | -1.33(-2.49%) |
Apr 06, 2010 | 52.34 | 53.51 | 52.18 | 53.37 | 1,366,211 | -0.65(-1.21%) |
Apr 05, 2010 | 53.68 | 54.34 | 53.62 | 54.02 | 663,106 | +0.56(+1.05%) |
Apr 01, 2010 | 53.19 | 53.46 | 53.46 | 53.46 | 1,052,373 | +1.08(+2.06%) |
Mar 31, 2010 | 51.96 | 52.88 | 51.81 | 52.39 | 1,576,096 | -0.78(-1.47%) |
Mar 30, 2010 | 53.46 | 53.70 | 52.76 | 53.17 | 1,389,253 | -0.42(-0.78%) |
Mar 29, 2010 | 52.82 | 53.59 | 52.40 | 53.59 | 1,721,997 | +0.78(+1.48%) |
Mar 26, 2010 | 52.42 | 53.19 | 52.25 | 52.80 | 2,484,701 | +1.77(+3.46%) |
Mar 25, 2010 | 51.30 | 52.37 | 51.00 | 51.04 | 2,705,140 | +0.81(+1.61%) |
Mar 24, 2010 | 50.21 | 50.53 | 49.83 | 50.23 | 1,426,403 | -0.25(-0.50%) |
Mar 23, 2010 | 49.92 | 50.52 | 49.59 | 50.48 | 1,127,588 | +0.45(+0.90%) |
Mar 22, 2010 | 48.48 | 50.06 | 48.48 | 50.03 | 1,241,523 | +0.03(+0.07%) |
Mar 19, 2010 | 50.67 | 50.72 | 49.51 | 50.00 | 1,523,950 | -0.50(-1.00%) |
Mar 18, 2010 | 50.81 | 50.90 | 49.95 | 50.50 | 1,445,154 | -0.83(-1.62%) |
Mar 17, 2010 | 51.22 | 51.52 | 51.07 | 51.33 | 1,976,064 | +0.49(+0.97%) |
Mar 16, 2010 | 50.05 | 50.92 | 49.80 | 50.84 | 2,105,094 | +1.65(+3.35%) |
Mar 15, 2010 | 48.85 | 49.19 | 48.78 | 49.19 | 2,447,243 | -0.18(-0.36%) |
Mar 12, 2010 | 50.21 | 50.21 | 48.99 | 49.37 | 1,830,891 | +0.60(+1.23%) |
Mar 11, 2010 | 48.50 | 48.82 | 48.24 | 48.77 | 1,303,507 | +0.61(+1.26%) |
Mar 10, 2010 | 47.82 | 48.54 | 47.77 | 48.16 | 1,617,618 | +0.46(+0.96%) |
Mar 09, 2010 | 46.72 | 47.92 | 46.64 | 47.71 | 1,434,683 | +0.42(+0.88%) |
Mar 08, 2010 | 47.53 | 47.71 | 47.22 | 47.29 | 1,205,781 | -0.01(-0.03%) |
Mar 05, 2010 | 46.62 | 47.35 | 46.47 | 47.30 | 1,609,600 | +1.30(+2.83%) |
Mar 04, 2010 | 46.39 | 46.70 | 45.64 | 46.00 | 2,472,691 | +0.64(+1.41%) |
Mar 03, 2010 | 45.15 | 45.79 | 44.89 | 45.36 | 2,140,571 | +1.17(+2.65%) |
Mar 02, 2010 | 44.52 | 44.62 | 44.05 | 44.19 | 1,506,038 | +0.36(+0.82%) |
Mar 01, 2010 | 43.62 | 43.90 | 43.32 | 43.83 | 1,545,967 | +0.55(+1.28%) |
Feb 26, 2010 | 42.77 | 43.60 | 42.34 | 43.28 | 1,005,814 | +0.57(+1.34%) |
Feb 25, 2010 | 41.89 | 42.70 | 41.61 | 42.70 | 1,331,021 | -0.29(-0.67%) |
Feb 24, 2010 | 42.70 | 43.45 | 42.46 | 42.99 | 1,599,055 | +0.73(+1.73%) |
Feb 23, 2010 | 42.98 | 43.27 | 42.14 | 42.26 | 1,698,615 | -1.97(-4.45%) |
Feb 22, 2010 | 44.54 | 44.56 | 44.09 | 44.23 | 1,090,993 | -0.02(-0.05%) |
Feb 19, 2010 | 43.75 | 44.34 | 43.56 | 44.25 | 1,713,766 | +0.10(+0.23%) |
Feb 18, 2010 | 43.67 | 44.42 | 43.53 | 44.15 | 1,946,903 | +0.91(+2.11%) |
Feb 17, 2010 | 44.22 | 44.24 | 42.94 | 43.23 | 2,341,178 | -0.23(-0.53%) |
Feb 16, 2010 | 42.40 | 43.52 | 42.12 | 43.47 | 1,450,219 | +2.19(+5.30%) |
Feb 12, 2010 | 40.54 | 41.28 | 41.28 | 41.28 | 1,394,115 | -0.84(-1.99%) |
Feb 11, 2010 | 41.42 | 42.23 | 40.86 | 42.12 | 1,670,757 | -0.64(-1.50%) |
Feb 10, 2010 | 42.68 | 43.11 | 42.23 | 42.76 | 1,350,757 | +0.35(+0.84%) |
Feb 09, 2010 | 42.01 | 42.84 | 41.12 | 42.40 | 3,644,948 | +2.31(+5.76%) |
Feb 08, 2010 | 40.58 | 40.77 | 39.46 | 40.09 | 1,371,096 | -0.48(-1.19%) |
Feb 05, 2010 | 41.57 | 41.87 | 39.38 | 40.58 | 2,395,575 | -0.04(-0.10%) |
Feb 04, 2010 | 42.73 | 42.76 | 40.44 | 40.62 | 2,460,199 | -3.05(-6.99%) |
Feb 03, 2010 | 44.57 | 44.45 | 43.30 | 43.67 | 1,091,992 | -0.90(-2.02%) |
Feb 02, 2010 | 44.41 | 44.89 | 44.09 | 44.57 | 1,373,816 | +1.32(+3.04%) |
Feb 01, 2010 | 42.98 | 43.56 | 42.88 | 43.26 | 1,444,124 | +1.70(+4.10%) |
Jan 29, 2010 | 41.91 | 42.96 | 41.31 | 41.55 | 1,295,967 | -1.10(-2.59%) |
Jan 28, 2010 | 42.87 | 42.89 | 42.53 | 42.66 | 1,285,518 | -0.01(-0.03%) |
Jan 27, 2010 | 41.72 | 42.70 | 41.45 | 42.67 | 1,252,164 | +0.56(+1.33%) |
Jan 26, 2010 | 42.25 | 43.06 | 42.02 | 42.11 | 1,026,788 | -1.42(-3.27%) |
Jan 25, 2010 | 44.05 | 44.26 | 43.16 | 43.53 | 1,207,699 | +1.19(+2.80%) |
Jan 22, 2010 | 43.21 | 43.63 | 42.16 | 42.35 | 2,668,466 | -2.36(-5.27%) |
Jan 21, 2010 | 46.53 | 46.80 | 44.51 | 44.71 | 2,616,142 | -2.10(-4.48%) |
Jan 20, 2010 | 47.24 | 47.27 | 46.14 | 46.81 | 1,168,721 | -1.39(-2.88%) |
Jan 19, 2010 | 47.38 | 48.26 | 47.36 | 48.20 | 1,512,048 | +0.67(+1.42%) |
Jan 15, 2010 | 48.35 | 47.52 | 47.52 | 47.52 | 2,158,157 | -2.43(-4.87%) |
Jan 14, 2010 | 49.80 | 50.13 | 49.55 | 49.95 | 432,754 | -0.27(-0.54%) |
Jan 13, 2010 | 50.09 | 50.40 | 49.34 | 50.23 | 720,660 | -0.27(-0.54%) |
Jan 12, 2010 | 50.90 | 51.11 | 50.17 | 50.50 | 658,150 | -1.58(-3.04%) |
Jan 11, 2010 | 52.95 | 52.99 | 51.73 | 52.08 | 870,549 | -0.29(-0.56%) |
Jan 08, 2010 | 52.06 | 52.44 | 51.79 | 52.37 | 1,069,667 | +1.83(+3.61%) |
Jan 07, 2010 | 50.09 | 50.64 | 49.86 | 50.55 | 980,271 | +0.57(+1.13%) |
Jan 06, 2010 | 49.89 | 50.38 | 49.64 | 49.98 | 693,129 | -0.88(-1.73%) |
Jan 05, 2010 | 51.00 | 51.21 | 50.43 | 50.86 | 704,737 | +0.95(+1.91%) |
Jan 04, 2010 | 49.35 | 50.11 | 49.20 | 49.91 | 657,307 | +1.58(+3.27%) |
Dec 31, 2009 | 49.20 | 48.33 | 48.33 | 48.33 | 428,608 | -0.40(-0.81%) |
Dec 30, 2009 | 48.38 | 48.91 | 48.14 | 48.72 | 422,752 | -0.74(-1.50%) |
Dec 29, 2009 | 49.70 | 49.93 | 49.28 | 49.46 | 345,164 | -0.19(-0.38%) |
Dec 28, 2009 | 49.72 | 49.99 | 49.38 | 49.65 | 332,665 | +0.18(+0.36%) |
Dec 24, 2009 | 49.20 | 49.52 | 49.20 | 49.48 | 108,063 | +0.37(+0.75%) |
Dec 23, 2009 | 49.18 | 49.31 | 48.90 | 49.11 | 279,550 | +0.05(+0.10%) |
Dec 22, 2009 | 49.09 | 49.24 | 48.65 | 49.06 | 453,710 | -0.44(-0.89%) |
Dec 21, 2009 | 49.03 | 49.64 | 48.99 | 49.50 | 548,655 | +0.44(+0.90%) |
Dec 18, 2009 | 49.31 | 49.57 | 48.44 | 49.06 | 721,810 | -0.50(-1.00%) |
Dec 17, 2009 | 49.68 | 50.29 | 49.53 | 49.56 | 1,290,736 | -1.92(-3.73%) |
Dec 16, 2009 | 51.23 | 51.89 | 51.15 | 51.48 | 1,740,355 | +2.71(+5.56%) |
Dec 15, 2009 | 48.95 | 49.59 | 48.62 | 48.77 | 839,693 | -0.81(-1.64%) |
Dec 14, 2009 | 49.42 | 49.60 | 49.34 | 49.58 | 1,322,363 | +1.86(+3.90%) |
Dec 11, 2009 | 47.79 | 47.82 | 47.22 | 47.72 | 838,121 | -0.48(-0.99%) |
Dec 10, 2009 | 48.71 | 48.81 | 47.95 | 48.20 | 573,336 | +0.35(+0.73%) |
Dec 09, 2009 | 47.49 | 48.11 | 46.98 | 47.85 | 929,454 | -0.35(-0.72%) |
Dec 08, 2009 | 48.48 | 48.73 | 47.98 | 48.20 | 1,132,510 | -1.19(-2.41%) |
Dec 07, 2009 | 49.75 | 50.07 | 49.19 | 49.39 | 852,365 | -0.84(-1.67%) |
Dec 04, 2009 | 50.57 | 50.91 | 49.67 | 50.23 | 893,174 | +0.65(+1.31%) |
Dec 03, 2009 | 50.66 | 51.00 | 49.47 | 49.58 | 803,071 | -0.59(-1.17%) |
Dec 02, 2009 | 49.87 | 50.57 | 49.65 | 50.17 | 1,083,281 | -0.73(-1.43%) |
Dec 01, 2009 | 50.39 | 51.24 | 50.35 | 50.90 | 1,306,099 | +1.08(+2.16%) |
Nov 30, 2009 | 49.34 | 49.97 | 48.90 | 49.82 | 1,112,365 | +1.27(+2.61%) |
Nov 27, 2009 | 47.92 | 49.08 | 47.81 | 48.55 | 1,052,568 | -2.71(-5.29%) |
Nov 25, 2009 | 51.04 | 51.34 | 50.70 | 51.26 | 609,367 | +0.37(+0.72%) |
Nov 24, 2009 | 51.24 | 51.26 | 50.02 | 50.90 | 1,365,345 | -0.81(-1.57%) |
Nov 23, 2009 | 51.62 | 52.14 | 51.39 | 51.71 | 722,589 | +1.70(+3.39%) |
Nov 20, 2009 | 49.95 | 50.31 | 49.60 | 50.01 | 960,770 | -1.38(-2.69%) |
Nov 19, 2009 | 51.44 | 51.47 | 50.70 | 51.39 | 991,401 | -1.49(-2.82%) |
Nov 18, 2009 | 53.32 | 53.32 | 52.46 | 52.88 | 664,421 | +0.22(+0.43%) |
Nov 17, 2009 | 52.35 | 52.67 | 51.83 | 52.66 | 553,153 | -0.14(-0.27%) |
Nov 16, 2009 | 52.44 | 53.31 | 52.44 | 52.80 | 703,434 | +1.54(+3.00%) |
Nov 13, 2009 | 50.73 | 51.51 | 50.21 | 51.26 | 671,906 | +0.76(+1.51%) |
Nov 12, 2009 | 51.62 | 51.88 | 50.32 | 50.50 | 481,537 | -1.05(-2.04%) |
Nov 11, 2009 | 51.81 | 52.23 | 51.22 | 51.55 | 685,222 | +0.27(+0.52%) |
Nov 10, 2009 | 50.79 | 51.49 | 50.58 | 51.28 | 707,925 | +0.01(+0.01%) |
Nov 09, 2009 | 50.30 | 51.34 | 50.12 | 51.28 | 728,045 | +2.32(+4.75%) |
Nov 06, 2009 | 48.60 | 49.51 | 48.48 | 48.95 | 582,491 | -0.29(-0.58%) |
Nov 05, 2009 | 48.65 | 49.33 | 48.41 | 49.24 | 825,492 | +0.94(+1.95%) |
Nov 04, 2009 | 49.09 | 49.33 | 48.19 | 48.30 | 851,914 | +0.06(+0.13%) |
Nov 03, 2009 | 47.32 | 48.48 | 47.17 | 48.24 | 1,329,689 | -1.14(-2.31%) |