Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 80.81 | 81.32 | 79.90 | 80.33 | 364,841 | -1.03(-1.26%) |
Nov 29, 2010 | 80.80 | 81.59 | 80.54 | 81.36 | 376,314 | +0.30(+0.37%) |
Nov 26, 2010 | 80.86 | 81.43 | 80.53 | 81.06 | 67,089 | -0.36(-0.44%) |
Nov 24, 2010 | 81.43 | 81.42 | 81.42 | 81.42 | 297,193 | +0.58(+0.71%) |
Nov 23, 2010 | 80.18 | 80.97 | 79.50 | 80.84 | 348,263 | -0.23(-0.28%) |
Nov 22, 2010 | 81.10 | 81.50 | 80.14 | 81.07 | 189,391 | -0.36(-0.44%) |
Nov 19, 2010 | 80.88 | 81.61 | 80.25 | 81.43 | 243,400 | +0.50(+0.62%) |
Nov 18, 2010 | 79.97 | 81.14 | 79.86 | 80.93 | 382,032 | +1.88(+2.38%) |
Nov 17, 2010 | 78.56 | 79.59 | 78.54 | 79.05 | 315,486 | +0.63(+0.80%) |
Nov 16, 2010 | 80.42 | 80.61 | 77.50 | 78.42 | 548,094 | -2.18(-2.70%) |
Nov 15, 2010 | 80.63 | 81.28 | 80.36 | 80.59 | 278,987 | +0.25(+0.31%) |
Nov 12, 2010 | 81.16 | 81.83 | 79.93 | 80.35 | 370,660 | -1.51(-1.85%) |
Nov 11, 2010 | 83.43 | 84.09 | 81.54 | 81.86 | 435,881 | -1.86(-2.23%) |
Nov 10, 2010 | 83.24 | 83.90 | 82.44 | 83.72 | 381,087 | +0.60(+0.73%) |
Nov 09, 2010 | 85.46 | 85.76 | 83.03 | 83.12 | 409,230 | -2.10(-2.46%) |
Nov 08, 2010 | 84.77 | 85.47 | 84.62 | 85.22 | 418,732 | +0.37(+0.43%) |
Nov 05, 2010 | 85.23 | 85.59 | 84.24 | 84.85 | 473,348 | -0.28(-0.33%) |
Nov 04, 2010 | 85.17 | 86.24 | 84.86 | 85.13 | 790,694 | +0.60(+0.71%) |
Nov 03, 2010 | 85.10 | 85.47 | 83.86 | 84.53 | 366,549 | -0.66(-0.78%) |
Nov 02, 2010 | 84.47 | 85.34 | 84.33 | 85.19 | 354,258 | +1.28(+1.53%) |
Nov 01, 2010 | 84.59 | 86.03 | 83.34 | 83.91 | 347,509 | -0.45(-0.53%) |
Oct 29, 2010 | 83.19 | 84.36 | 83.01 | 84.36 | 426,288 | +0.81(+0.97%) |
Oct 28, 2010 | 83.44 | 84.43 | 83.29 | 83.55 | 276,397 | -0.02(-0.02%) |
Oct 27, 2010 | 82.86 | 83.97 | 82.66 | 83.57 | 408,916 | +0.30(+0.36%) |
Oct 25, 2010 | 84.11 | 84.90 | 82.91 | 83.27 | 479,814 | -0.05(-0.06%) |
Oct 22, 2010 | 83.21 | 83.50 | 82.48 | 83.31 | 646,531 | +0.37(+0.44%) |
Oct 21, 2010 | 84.71 | 85.49 | 82.65 | 82.95 | 642,654 | -1.40(-1.66%) |
Oct 20, 2010 | 85.25 | 85.25 | 84.03 | 84.35 | 553,746 | -0.55(-0.65%) |
Oct 19, 2010 | 84.73 | 85.68 | 84.23 | 84.90 | 535,525 | -0.40(-0.46%) |
Oct 18, 2010 | 84.39 | 85.37 | 84.39 | 85.29 | 254,349 | +0.68(+0.81%) |
Oct 15, 2010 | 85.10 | 85.10 | 84.45 | 84.61 | 665,560 | -0.10(-0.12%) |
Oct 14, 2010 | 84.64 | 85.61 | 84.00 | 84.71 | 932,976 | -0.02(-0.02%) |
Oct 13, 2010 | 82.43 | 85.05 | 82.43 | 84.73 | 783,888 | +2.92(+3.57%) |
Oct 12, 2010 | 80.60 | 81.91 | 80.25 | 81.81 | 459,419 | +1.16(+1.44%) |
Oct 11, 2010 | 79.96 | 80.67 | 79.84 | 80.65 | 396,991 | +0.87(+1.09%) |
Oct 08, 2010 | 79.78 | 79.84 | 79.17 | 79.78 | 260,504 | +0.68(+0.86%) |
Oct 07, 2010 | 79.75 | 79.96 | 78.43 | 79.10 | 420,542 | -0.38(-0.47%) |
Oct 06, 2010 | 79.96 | 80.44 | 78.97 | 79.47 | 388,023 | -0.35(-0.44%) |
Oct 05, 2010 | 77.88 | 80.17 | 77.74 | 79.82 | 414,572 | +2.35(+3.04%) |
Oct 04, 2010 | 77.48 | 78.40 | 76.94 | 77.47 | 410,456 | -0.01(-0.01%) |
Oct 01, 2010 | 77.48 | 78.28 | 76.39 | 77.48 | 521,130 | +1.15(+1.50%) |
Sep 30, 2010 | 76.33 | 76.40 | 75.82 | 76.33 | 4,310 | +0.32(+0.42%) |
Sep 29, 2010 | 75.95 | 76.18 | 75.22 | 76.01 | 469,776 | +0.26(+0.35%) |
Sep 28, 2010 | 76.41 | 76.53 | 74.64 | 75.75 | 865,263 | -0.59(-0.77%) |
Sep 27, 2010 | 77.87 | 77.87 | 76.19 | 76.34 | 472,332 | -1.34(-1.73%) |
Sep 24, 2010 | 78.06 | 78.32 | 77.20 | 77.68 | 680,355 | +0.48(+0.62%) |
Sep 23, 2010 | 78.07 | 78.52 | 77.12 | 77.20 | 407,103 | -1.15(-1.47%) |
Sep 22, 2010 | 77.95 | 78.92 | 77.80 | 78.36 | 344,695 | +0.22(+0.28%) |
Sep 21, 2010 | 78.00 | 78.46 | 77.12 | 78.13 | 431,244 | +0.36(+0.46%) |
Sep 20, 2010 | 77.91 | 78.05 | 77.38 | 77.78 | 196,520 | +0.42(+0.55%) |
Sep 17, 2010 | 77.36 | 78.34 | 77.34 | 77.36 | 291,351 | +0.62(+0.81%) |
Sep 15, 2010 | 77.18 | 78.24 | 76.66 | 76.73 | 536,324 | -0.42(-0.55%) |
Sep 14, 2010 | 78.55 | 79.09 | 77.01 | 77.16 | 522,133 | -1.45(-1.85%) |
Sep 13, 2010 | 75.97 | 86.45 | 75.97 | 78.61 | 600,551 | +2.94(+3.89%) |
Sep 10, 2010 | 73.78 | 75.76 | 73.60 | 75.67 | 385,386 | +2.24(+3.05%) |
Sep 09, 2010 | 74.08 | 74.39 | 73.17 | 73.43 | 158,516 | +0.12(+0.16%) |
Sep 08, 2010 | 72.72 | 74.46 | 72.72 | 73.31 | 495,056 | +0.82(+1.13%) |
Sep 07, 2010 | 73.32 | 73.38 | 72.44 | 72.49 | 358,942 | -1.45(-1.97%) |
Sep 03, 2010 | 73.69 | 74.11 | 73.35 | 73.95 | 435,486 | +0.31(+0.43%) |
Sep 02, 2010 | 72.39 | 73.65 | 72.21 | 73.63 | 451,643 | +1.37(+1.89%) |
Sep 01, 2010 | 71.17 | 72.28 | 70.93 | 72.26 | 315,805 | +1.90(+2.71%) |
Aug 31, 2010 | 70.37 | 72.13 | 70.18 | 70.36 | 4,394 | -0.36(-0.51%) |
Aug 30, 2010 | 70.34 | 71.19 | 70.17 | 70.72 | 260,592 | +0.25(+0.35%) |
Aug 27, 2010 | 70.47 | 70.61 | 69.07 | 70.47 | 486,995 | +1.43(+2.07%) |
Aug 26, 2010 | 69.19 | 69.74 | 68.53 | 69.05 | 511,179 | +0.15(+0.21%) |
Aug 25, 2010 | 67.70 | 69.00 | 67.30 | 68.90 | 454,457 | +0.58(+0.85%) |
Aug 24, 2010 | 67.02 | 68.46 | 66.88 | 68.32 | 458,410 | +0.70(+1.04%) |
Aug 23, 2010 | 67.75 | 68.04 | 67.56 | 67.61 | 170,120 | +0.21(+0.32%) |
Aug 20, 2010 | 66.65 | 67.43 | 66.25 | 67.40 | 203,040 | +0.27(+0.41%) |
Aug 19, 2010 | 67.02 | 67.34 | 66.62 | 67.12 | 230,025 | +0.05(+0.07%) |
Aug 18, 2010 | 67.73 | 67.88 | 66.43 | 67.08 | 556,956 | -0.65(-0.96%) |
Aug 17, 2010 | 67.00 | 68.04 | 67.00 | 67.73 | 355,147 | +0.76(+1.13%) |
Aug 16, 2010 | 66.74 | 66.99 | 65.98 | 66.97 | 270,328 | +0.62(+0.94%) |
Aug 13, 2010 | 66.35 | 66.71 | 65.56 | 66.35 | 271,240 | +1.03(+1.58%) |
Aug 12, 2010 | 64.24 | 65.94 | 64.24 | 65.31 | 194,835 | -0.38(-0.58%) |
Aug 11, 2010 | 66.99 | 67.06 | 65.35 | 65.70 | 273,487 | -2.04(-3.01%) |
Aug 10, 2010 | 67.55 | 68.18 | 67.55 | 67.73 | 293,357 | -0.06(-0.09%) |
Aug 09, 2010 | 67.40 | 68.00 | 67.16 | 67.79 | 247,279 | +0.99(+1.48%) |
Aug 06, 2010 | 66.80 | 67.24 | 66.01 | 66.80 | 313,309 | -0.34(-0.51%) |
Aug 05, 2010 | 67.57 | 67.57 | 66.78 | 67.14 | 185,658 | -0.77(-1.13%) |
Aug 04, 2010 | 67.79 | 68.27 | 67.41 | 67.91 | 275,017 | +0.25(+0.38%) |
Aug 03, 2010 | 68.28 | 68.28 | 66.69 | 67.66 | 426,000 | -0.42(-0.61%) |
Aug 02, 2010 | 66.35 | 68.18 | 66.35 | 68.08 | 404,929 | +2.59(+3.95%) |
Jul 30, 2010 | 65.49 | 65.66 | 64.63 | 65.49 | 452,952 | +0.36(+0.56%) |
Jul 29, 2010 | 65.92 | 66.34 | 64.97 | 65.13 | 276,600 | -0.48(-0.73%) |
Jul 28, 2010 | 66.17 | 66.35 | 65.34 | 65.60 | 487,206 | -0.78(-1.18%) |
Jul 27, 2010 | 67.61 | 67.75 | 65.90 | 66.39 | 427,234 | -0.36(-0.54%) |
Jul 26, 2010 | 65.51 | 66.89 | 65.51 | 66.75 | 801,543 | +1.32(+2.02%) |
Jul 23, 2010 | 63.69 | 65.47 | 63.69 | 65.43 | 760,043 | +1.74(+2.73%) |
Jul 22, 2010 | 63.05 | 63.91 | 62.35 | 63.69 | 1,104,567 | +1.57(+2.52%) |
Jul 21, 2010 | 63.98 | 63.99 | 61.98 | 62.12 | 813,046 | -1.44(-2.27%) |
Jul 20, 2010 | 63.95 | 64.45 | 63.13 | 63.57 | 613,716 | -1.74(-2.66%) |
Jul 19, 2010 | 65.24 | 65.71 | 65.09 | 65.30 | 358,287 | +0.19(+0.29%) |
Jul 16, 2010 | 65.11 | 65.68 | 64.87 | 65.11 | 702,876 | -0.97(-1.47%) |
Jul 15, 2010 | 65.44 | 66.16 | 64.75 | 66.08 | 278,068 | +0.53(+0.81%) |
Jul 14, 2010 | 65.50 | 65.56 | 64.95 | 65.56 | 292,102 | +0.11(+0.17%) |
Jul 13, 2010 | 64.05 | 65.78 | 64.05 | 65.44 | 672,457 | +1.39(+2.18%) |
Jul 12, 2010 | 64.16 | 64.21 | 63.62 | 64.05 | 310,764 | +0.01(+0.01%) |
Jul 09, 2010 | 64.04 | 64.20 | 63.34 | 64.04 | 551,409 | +0.44(+0.70%) |
Jul 08, 2010 | 61.99 | 63.60 | 61.86 | 63.60 | 558,078 | +2.03(+3.30%) |
Jul 07, 2010 | 62.19 | 62.19 | 60.90 | 61.57 | 752,413 | -0.66(-1.07%) |
Jul 06, 2010 | 62.26 | 63.38 | 61.49 | 62.23 | 246 | +1.02(+1.66%) |
Jul 02, 2010 | 61.21 | 61.85 | 60.82 | 61.21 | 245,036 | +0.74(+1.22%) |
Jul 01, 2010 | 57.93 | 60.69 | 57.93 | 60.48 | 543,998 | -0.44(-0.72%) |
Jun 30, 2010 | 60.53 | 62.30 | 60.48 | 60.91 | 617,004 | +0.31(+0.52%) |
Jun 29, 2010 | 61.49 | 61.55 | 60.31 | 60.60 | 346,903 | -1.29(-2.08%) |
Jun 25, 2010 | 61.88 | 62.28 | 60.46 | 61.88 | 671,398 | -0.52(-0.84%) |
Jun 24, 2010 | 62.19 | 62.86 | 61.66 | 62.41 | 513,899 | -0.15(-0.24%) |
Jun 23, 2010 | 62.67 | 63.04 | 61.96 | 62.55 | 364,329 | +0.23(+0.37%) |
Jun 22, 2010 | 65.14 | 65.18 | 62.14 | 62.33 | 641,489 | -3.06(-4.67%) |
Jun 21, 2010 | 63.73 | 66.59 | 63.73 | 65.38 | 945,645 | +2.12(+3.36%) |
Jun 18, 2010 | 63.26 | 63.75 | 63.02 | 63.26 | 654,130 | -0.27(-0.42%) |
Jun 17, 2010 | 64.34 | 64.34 | 63.09 | 63.52 | 179 | -0.56(-0.87%) |
Jun 16, 2010 | 63.51 | 64.38 | 63.47 | 64.08 | 551,444 | +0.15(+0.24%) |
Jun 15, 2010 | 62.79 | 63.95 | 62.60 | 63.93 | 379,970 | +1.64(+2.63%) |
Jun 14, 2010 | 62.74 | 62.97 | 62.11 | 62.29 | 224,335 | -0.18(-0.29%) |
Jun 11, 2010 | 61.52 | 62.58 | 61.52 | 62.47 | 299,894 | +0.35(+0.56%) |
Jun 10, 2010 | 61.67 | 62.33 | 61.58 | 62.12 | 557,372 | +1.16(+1.90%) |
Jun 09, 2010 | 60.70 | 61.62 | 60.30 | 60.97 | 820,855 | +1.22(+2.04%) |
Jun 08, 2010 | 58.84 | 59.82 | 58.28 | 59.75 | 375,669 | +0.90(+1.53%) |
Jun 07, 2010 | 59.11 | 59.54 | 58.68 | 58.85 | 167,315 | +0.15(+0.26%) |
Jun 04, 2010 | 58.69 | 60.05 | 58.42 | 58.69 | 258,292 | -1.67(-2.76%) |
Jun 03, 2010 | 60.59 | 60.82 | 59.67 | 60.36 | 420,255 | +0.19(+0.32%) |
Jun 02, 2010 | 60.56 | 61.09 | 59.33 | 60.17 | 7,223 | +0.21(+0.35%) |
Jun 01, 2010 | 59.17 | 60.92 | 58.60 | 59.96 | 433,791 | +0.79(+1.34%) |
May 28, 2010 | 59.17 | 59.64 | 58.18 | 59.17 | 366,821 | -0.32(-0.54%) |
May 27, 2010 | 57.02 | 59.54 | 56.90 | 59.49 | 417,393 | +3.12(+5.54%) |
May 26, 2010 | 56.11 | 56.56 | 55.41 | 56.37 | 442,923 | +0.57(+1.02%) |
May 25, 2010 | 54.97 | 56.05 | 54.46 | 55.80 | 491,860 | +0.03(+0.06%) |
May 24, 2010 | 56.11 | 57.05 | 55.72 | 55.76 | 171,651 | -0.34(-0.60%) |
May 21, 2010 | 54.09 | 56.26 | 53.96 | 56.10 | 284,281 | +1.47(+2.70%) |
May 20, 2010 | 54.48 | 55.33 | 54.31 | 54.63 | 1,014 | -1.00(-1.80%) |
May 19, 2010 | 55.73 | 56.33 | 54.70 | 55.62 | 242,641 | -0.34(-0.61%) |
May 18, 2010 | 56.47 | 56.82 | 55.48 | 55.97 | 216,956 | -0.18(-0.32%) |
May 17, 2010 | 57.02 | 57.56 | 55.32 | 56.15 | 132,094 | -0.48(-0.84%) |
May 14, 2010 | 56.62 | 58.04 | 55.98 | 56.62 | 245,334 | -2.23(-3.79%) |
May 13, 2010 | 59.97 | 60.23 | 58.54 | 58.85 | 203,460 | -1.06(-1.77%) |
May 12, 2010 | 57.84 | 59.97 | 57.84 | 59.91 | 558,141 | +2.37(+4.12%) |
May 11, 2010 | 57.74 | 57.97 | 57.46 | 57.54 | 269,312 | +0.61(+1.07%) |
May 10, 2010 | 56.55 | 57.04 | 56.23 | 56.93 | 375,554 | +4.40(+8.37%) |
May 07, 2010 | 53.91 | 54.46 | 51.46 | 52.53 | 534,452 | -1.49(-2.77%) |
May 06, 2010 | 55.26 | 55.42 | 52.07 | 54.03 | 338,825 | -1.56(-2.81%) |
May 05, 2010 | 55.54 | 56.59 | 55.54 | 55.59 | 361,273 | -0.84(-1.50%) |
May 04, 2010 | 58.20 | 58.20 | 56.35 | 56.43 | 261,984 | -2.04(-3.50%) |
May 03, 2010 | 58.36 | 58.95 | 58.17 | 58.48 | 139,085 | +0.27(+0.46%) |
Apr 30, 2010 | 58.59 | 58.77 | 58.02 | 58.21 | 187,080 | -0.17(-0.29%) |
Apr 29, 2010 | 58.12 | 58.87 | 58.06 | 58.38 | 123,068 | +0.71(+1.23%) |
Apr 28, 2010 | 57.61 | 58.36 | 57.36 | 57.67 | 219,823 | +0.06(+0.10%) |
Apr 27, 2010 | 58.89 | 58.94 | 57.57 | 57.61 | 459,058 | -1.47(-2.48%) |
Apr 26, 2010 | 60.31 | 60.92 | 58.95 | 59.08 | 412,653 | -1.49(-2.46%) |
Apr 23, 2010 | 60.41 | 61.23 | 60.07 | 60.56 | 544,545 | +0.34(+0.56%) |
Apr 22, 2010 | 58.20 | 60.23 | 58.20 | 60.23 | 659,233 | +1.59(+2.72%) |
Apr 21, 2010 | 58.26 | 58.78 | 58.16 | 58.63 | 333,378 | +0.64(+1.11%) |
Apr 20, 2010 | 58.28 | 58.38 | 57.69 | 57.99 | 411,619 | +0.16(+0.28%) |
Apr 19, 2010 | 57.06 | 57.86 | 56.92 | 57.83 | 497,168 | +0.24(+0.42%) |
Apr 16, 2010 | 58.61 | 58.61 | 56.63 | 57.59 | 257,185 | -1.28(-2.17%) |
Apr 15, 2010 | 59.03 | 59.42 | 58.81 | 58.87 | 141,197 | +0.01(+0.02%) |
Apr 14, 2010 | 58.59 | 59.28 | 58.34 | 58.85 | 246,662 | +0.95(+1.63%) |
Apr 13, 2010 | 58.66 | 58.68 | 57.65 | 57.91 | 211,132 | -0.65(-1.11%) |
Apr 12, 2010 | 58.07 | 58.72 | 57.71 | 58.56 | 236,368 | +0.78(+1.35%) |
Apr 09, 2010 | 58.10 | 58.53 | 57.67 | 57.78 | 307,113 | -0.49(-0.85%) |
Apr 08, 2010 | 57.84 | 58.52 | 57.81 | 58.27 | 240,172 | -0.11(-0.19%) |
Apr 07, 2010 | 58.73 | 58.97 | 58.15 | 58.38 | 273,953 | -0.35(-0.60%) |
Apr 06, 2010 | 59.01 | 59.05 | 58.42 | 58.74 | 185,145 | -0.29(-0.49%) |
Apr 05, 2010 | 58.38 | 59.03 | 58.28 | 59.03 | 182,942 | +0.86(+1.48%) |
Apr 01, 2010 | 58.41 | 58.17 | 58.17 | 58.17 | 265,353 | +0.21(+0.36%) |
Mar 31, 2010 | 57.71 | 58.42 | 57.52 | 57.95 | 316,614 | +0.23(+0.40%) |
Mar 30, 2010 | 57.15 | 57.84 | 57.15 | 57.73 | 266,216 | +0.78(+1.37%) |
Mar 29, 2010 | 57.23 | 57.23 | 56.58 | 56.94 | 175,360 | +0.01(+0.02%) |
Mar 26, 2010 | 57.19 | 57.52 | 56.40 | 56.93 | 283,227 | -0.26(-0.45%) |
Mar 25, 2010 | 57.45 | 57.97 | 57.02 | 57.19 | 439,318 | +0.30(+0.52%) |
Mar 24, 2010 | 56.84 | 57.13 | 56.59 | 56.89 | 233,112 | -0.01(-0.01%) |
Mar 23, 2010 | 56.33 | 57.02 | 56.21 | 56.90 | 329,159 | +0.39(+0.70%) |
Mar 22, 2010 | 56.27 | 56.73 | 56.02 | 56.50 | 778,927 | +0.26(+0.47%) |
Mar 19, 2010 | 56.00 | 56.33 | 55.66 | 56.24 | 390,815 | +0.24(+0.43%) |
Mar 18, 2010 | 55.94 | 56.25 | 55.73 | 56.00 | 319,527 | +0.12(+0.21%) |
Mar 17, 2010 | 56.29 | 56.59 | 55.55 | 55.88 | 486,047 | -0.11(-0.20%) |
Mar 16, 2010 | 54.55 | 56.23 | 54.17 | 55.99 | 587,544 | +1.77(+3.26%) |
Mar 15, 2010 | 53.99 | 54.37 | 53.96 | 54.22 | 368,149 | +0.36(+0.67%) |
Mar 12, 2010 | 53.47 | 54.08 | 53.33 | 53.86 | 347,332 | +0.66(+1.25%) |
Mar 11, 2010 | 52.85 | 53.43 | 52.78 | 53.20 | 335,362 | +0.37(+0.71%) |
Mar 10, 2010 | 52.01 | 52.85 | 52.01 | 52.82 | 267,485 | +1.05(+2.03%) |
Mar 09, 2010 | 51.63 | 52.12 | 51.31 | 51.77 | 128,769 | -0.17(-0.33%) |
Mar 08, 2010 | 52.13 | 52.39 | 51.78 | 51.94 | 244,376 | -0.19(-0.37%) |
Mar 05, 2010 | 52.14 | 52.25 | 51.79 | 52.13 | 150,477 | +0.51(+0.98%) |
Mar 04, 2010 | 51.92 | 52.18 | 51.59 | 51.63 | 97,207 | -0.09(-0.18%) |
Mar 03, 2010 | 52.39 | 52.54 | 51.63 | 51.72 | 195,430 | -0.34(-0.64%) |
Mar 02, 2010 | 51.74 | 52.44 | 51.56 | 52.05 | 225,410 | +0.34(+0.65%) |
Mar 01, 2010 | 51.31 | 52.02 | 51.31 | 51.72 | 239,168 | +0.39(+0.76%) |
Feb 26, 2010 | 50.77 | 51.39 | 50.52 | 51.33 | 561,180 | +0.49(+0.97%) |
Feb 25, 2010 | 50.27 | 50.84 | 50.14 | 50.84 | 155,790 | +0.02(+0.04%) |
Feb 24, 2010 | 50.78 | 50.82 | 50.46 | 50.82 | 203,940 | +0.05(+0.09%) |
Feb 23, 2010 | 51.91 | 51.92 | 50.40 | 50.77 | 332,836 | -1.14(-2.20%) |
Feb 22, 2010 | 51.88 | 52.41 | 51.53 | 51.91 | 461,015 | +0.04(+0.08%) |
Feb 19, 2010 | 51.45 | 51.92 | 51.32 | 51.88 | 101,292 | -0.03(-0.06%) |
Feb 18, 2010 | 51.17 | 51.95 | 51.17 | 51.91 | 261,553 | +0.55(+1.08%) |
Feb 17, 2010 | 51.15 | 51.57 | 51.03 | 51.36 | 154,131 | +0.20(+0.40%) |
Feb 16, 2010 | 50.94 | 51.30 | 50.90 | 51.15 | 339,058 | +0.90(+1.79%) |
Feb 12, 2010 | 50.34 | 50.25 | 50.25 | 50.25 | 207,992 | +0.07(+0.13%) |
Feb 11, 2010 | 48.82 | 50.34 | 48.82 | 50.19 | 285,635 | +1.45(+2.98%) |
Feb 10, 2010 | 48.82 | 49.10 | 48.33 | 48.73 | 179,612 | +0.21(+0.43%) |
Feb 09, 2010 | 48.71 | 48.96 | 47.79 | 48.52 | 432,392 | +0.67(+1.40%) |
Feb 08, 2010 | 48.41 | 48.74 | 47.83 | 47.85 | 229,091 | -0.76(-1.55%) |
Feb 05, 2010 | 49.71 | 49.83 | 48.00 | 48.61 | 517,998 | -1.37(-2.74%) |
Feb 04, 2010 | 51.38 | 51.38 | 49.93 | 49.98 | 262,399 | -1.68(-3.26%) |
Feb 03, 2010 | 51.52 | 53.49 | 51.51 | 51.66 | 640,825 | +0.69(+1.35%) |
Feb 02, 2010 | 49.63 | 51.03 | 49.63 | 50.97 | 417,809 | +1.52(+3.07%) |
Feb 01, 2010 | 49.50 | 49.66 | 49.12 | 49.45 | 245,502 | +0.40(+0.82%) |
Jan 29, 2010 | 49.00 | 49.83 | 48.45 | 49.05 | 817,512 | +0.35(+0.73%) |
Jan 28, 2010 | 48.63 | 49.17 | 48.41 | 48.69 | 309,996 | +0.11(+0.22%) |
Jan 27, 2010 | 48.17 | 48.82 | 47.95 | 48.59 | 288,648 | +0.49(+1.02%) |
Jan 26, 2010 | 47.93 | 48.79 | 47.60 | 48.10 | 458,581 | +0.11(+0.22%) |
Jan 25, 2010 | 47.32 | 48.09 | 47.32 | 47.99 | 388,446 | +0.77(+1.63%) |
Jan 22, 2010 | 48.13 | 48.13 | 46.55 | 47.22 | 233,236 | -1.01(-2.08%) |
Jan 21, 2010 | 48.75 | 49.17 | 48.00 | 48.23 | 476,034 | -0.38(-0.78%) |
Jan 20, 2010 | 49.65 | 50.15 | 48.21 | 48.61 | 473,153 | -1.26(-2.52%) |
Jan 19, 2010 | 49.61 | 50.05 | 49.61 | 49.86 | 297,067 | +0.57(+1.16%) |
Jan 15, 2010 | 49.86 | 49.29 | 49.29 | 49.29 | 325,606 | -0.55(-1.11%) |
Jan 14, 2010 | 50.23 | 50.44 | 49.78 | 49.84 | 416,200 | -0.13(-0.26%) |
Jan 13, 2010 | 50.02 | 50.33 | 49.84 | 49.98 | 218,755 | +0.34(+0.68%) |
Jan 12, 2010 | 50.50 | 51.25 | 49.53 | 49.64 | 196,702 | -1.36(-2.67%) |
Jan 11, 2010 | 51.72 | 52.10 | 50.76 | 51.00 | 168,720 | -0.66(-1.27%) |
Jan 08, 2010 | 51.34 | 51.74 | 51.28 | 51.66 | 104,572 | +0.32(+0.63%) |
Jan 07, 2010 | 51.04 | 51.57 | 51.04 | 51.34 | 254,097 | +0.28(+0.54%) |
Jan 06, 2010 | 51.13 | 51.40 | 50.97 | 51.06 | 145,276 | -0.26(-0.51%) |
Jan 05, 2010 | 51.10 | 51.57 | 50.98 | 51.32 | 131,961 | +0.30(+0.59%) |
Jan 04, 2010 | 50.96 | 51.17 | 50.80 | 51.02 | 197,118 | +0.40(+0.79%) |
Dec 31, 2009 | 50.23 | 50.62 | 50.62 | 50.62 | 167,976 | +0.34(+0.68%) |
Dec 30, 2009 | 50.28 | 50.46 | 50.09 | 50.28 | 156,146 | +0.09(+0.18%) |
Dec 29, 2009 | 50.25 | 50.61 | 49.84 | 50.19 | 449,709 | +0.35(+0.70%) |
Dec 28, 2009 | 49.63 | 49.86 | 49.45 | 49.84 | 195,850 | +0.20(+0.41%) |
Dec 24, 2009 | 49.21 | 49.63 | 49.04 | 49.63 | 49,846 | +0.33(+0.67%) |
Dec 23, 2009 | 48.80 | 49.39 | 48.68 | 49.31 | 359,615 | +0.68(+1.39%) |
Dec 22, 2009 | 48.55 | 48.90 | 48.37 | 48.63 | 389,601 | +0.36(+0.75%) |
Dec 21, 2009 | 48.48 | 49.15 | 48.25 | 48.27 | 328,395 | +0.09(+0.18%) |
Dec 18, 2009 | 48.24 | 48.41 | 47.85 | 48.18 | 260,367 | -0.08(-0.16%) |
Dec 17, 2009 | 48.36 | 48.52 | 48.05 | 48.26 | 483,233 | -0.80(-1.62%) |
Dec 16, 2009 | 49.44 | 49.71 | 48.90 | 49.06 | 297,861 | -0.59(-1.19%) |
Dec 15, 2009 | 49.40 | 49.68 | 49.27 | 49.65 | 309,972 | -0.20(-0.40%) |
Dec 14, 2009 | 49.49 | 49.94 | 49.43 | 49.84 | 386,573 | +0.41(+0.82%) |
Dec 11, 2009 | 49.13 | 49.49 | 48.90 | 49.44 | 230,839 | +0.59(+1.20%) |
Dec 10, 2009 | 49.58 | 49.69 | 48.66 | 48.85 | 346,134 | -0.66(-1.34%) |
Dec 09, 2009 | 49.02 | 49.52 | 48.89 | 49.52 | 473,317 | +0.26(+0.53%) |
Dec 08, 2009 | 49.72 | 49.72 | 49.00 | 49.25 | 267,190 | -0.54(-1.08%) |
Dec 07, 2009 | 49.13 | 49.86 | 49.11 | 49.79 | 440,721 | +0.83(+1.69%) |
Dec 04, 2009 | 49.08 | 49.72 | 48.79 | 48.96 | 1,000,460 | +0.43(+0.88%) |
Dec 03, 2009 | 49.00 | 49.50 | 48.34 | 48.54 | 1,053,480 | +0.10(+0.20%) |
Dec 02, 2009 | 48.04 | 48.80 | 47.88 | 48.44 | 568,427 | +0.69(+1.45%) |