Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 76.23 | 78.31 | 75.52 | 77.44 | 253,083 | -0.03(-0.04%) |
Nov 29, 2010 | 76.78 | 77.81 | 74.74 | 77.47 | 242,576 | +0.36(+0.47%) |
Nov 26, 2010 | 77.51 | 78.11 | 77.09 | 77.11 | 59,832 | -1.39(-1.77%) |
Nov 24, 2010 | 76.06 | 78.50 | 78.50 | 78.50 | 211,659 | +2.91(+3.85%) |
Nov 23, 2010 | 76.95 | 76.95 | 74.60 | 75.59 | 185,607 | -2.49(-3.19%) |
Nov 22, 2010 | 77.01 | 78.28 | 75.91 | 78.08 | 265,723 | +0.41(+0.53%) |
Nov 19, 2010 | 77.31 | 77.81 | 76.26 | 77.67 | 280,137 | +0.06(+0.08%) |
Nov 18, 2010 | 75.90 | 78.51 | 75.71 | 77.61 | 382,803 | +2.88(+3.85%) |
Nov 17, 2010 | 72.13 | 74.93 | 72.13 | 74.73 | 288,419 | +2.87(+3.99%) |
Nov 16, 2010 | 72.17 | 72.24 | 70.70 | 71.86 | 405,899 | -1.20(-1.64%) |
Nov 15, 2010 | 71.51 | 74.01 | 71.36 | 73.06 | 276,561 | +0.05(+0.07%) |
Nov 12, 2010 | 74.99 | 75.41 | 72.19 | 73.01 | 240,245 | -3.48(-4.55%) |
Nov 11, 2010 | 74.42 | 76.82 | 74.07 | 76.49 | 379,489 | +0.73(+0.96%) |
Nov 10, 2010 | 72.62 | 75.78 | 72.00 | 75.76 | 412,528 | +3.31(+4.57%) |
Nov 09, 2010 | 74.78 | 75.85 | 71.80 | 72.45 | 611,317 | +0.49(+0.68%) |
Nov 08, 2010 | 71.90 | 74.45 | 71.78 | 71.96 | 425,900 | -1.27(-1.73%) |
Nov 05, 2010 | 73.98 | 74.19 | 72.59 | 73.23 | 433,441 | -0.21(-0.29%) |
Nov 04, 2010 | 71.13 | 73.92 | 70.36 | 73.44 | 403,692 | +3.60(+5.15%) |
Nov 03, 2010 | 70.33 | 70.84 | 68.37 | 69.84 | 305,301 | -0.25(-0.36%) |
Nov 02, 2010 | 69.45 | 70.41 | 69.06 | 70.09 | 229,178 | +1.40(+2.04%) |
Nov 01, 2010 | 69.57 | 70.51 | 67.84 | 68.69 | 296,387 | -0.41(-0.59%) |
Oct 29, 2010 | 66.89 | 69.33 | 66.45 | 69.10 | 360,003 | +2.17(+3.24%) |
Oct 28, 2010 | 68.22 | 68.72 | 66.38 | 66.93 | 253,326 | -0.82(-1.21%) |
Oct 27, 2010 | 67.10 | 67.81 | 66.34 | 67.75 | 347,628 | -0.19(-0.28%) |
Oct 25, 2010 | 68.07 | 68.86 | 67.81 | 67.94 | 283,859 | +0.67(+1.00%) |
Oct 22, 2010 | 66.88 | 67.62 | 66.72 | 67.27 | 303,453 | +0.69(+1.04%) |
Oct 21, 2010 | 68.06 | 68.41 | 65.54 | 66.58 | 464,995 | -1.40(-2.06%) |
Oct 20, 2010 | 66.05 | 68.48 | 65.66 | 67.98 | 474,478 | +2.29(+3.49%) |
Oct 19, 2010 | 65.39 | 66.96 | 64.76 | 65.69 | 495,289 | -0.35(-0.53%) |
Oct 18, 2010 | 65.90 | 66.13 | 65.10 | 66.04 | 205,174 | +0.06(+0.09%) |
Oct 15, 2010 | 66.50 | 66.55 | 64.77 | 65.98 | 570,457 | -0.42(-0.63%) |
Oct 14, 2010 | 66.96 | 67.47 | 65.67 | 66.40 | 5,015,906 | -0.61(-0.91%) |
Oct 13, 2010 | 65.44 | 67.41 | 65.41 | 67.01 | 316,829 | +1.61(+2.46%) |
Oct 12, 2010 | 65.40 | 65.98 | 64.45 | 65.40 | 204,556 | -0.41(-0.62%) |
Oct 11, 2010 | 65.05 | 66.33 | 64.93 | 65.81 | 392,655 | +0.89(+1.37%) |
Oct 08, 2010 | 64.92 | 65.49 | 63.38 | 64.92 | 604,940 | +1.67(+2.64%) |
Oct 07, 2010 | 64.39 | 64.55 | 62.34 | 63.25 | 5,672 | -0.71(-1.11%) |
Oct 06, 2010 | 63.92 | 64.46 | 63.60 | 63.96 | 453,882 | -0.04(-0.06%) |
Oct 05, 2010 | 62.89 | 64.25 | 62.73 | 64.00 | 289,805 | +1.90(+3.06%) |
Oct 04, 2010 | 63.58 | 63.93 | 61.69 | 62.10 | 253,307 | -1.49(-2.34%) |
Oct 01, 2010 | 63.59 | 63.93 | 61.71 | 63.59 | 315,551 | +1.48(+2.38%) |
Sep 30, 2010 | 62.11 | 63.52 | 61.45 | 62.11 | 3,625 | -1.02(-1.61%) |
Sep 29, 2010 | 62.01 | 63.53 | 61.88 | 63.13 | 282,578 | +0.71(+1.14%) |
Sep 28, 2010 | 60.99 | 62.57 | 60.61 | 62.42 | 317 | +1.56(+2.56%) |
Sep 27, 2010 | 61.06 | 62.00 | 60.69 | 60.86 | 260,982 | -0.37(-0.60%) |
Sep 24, 2010 | 60.90 | 61.53 | 60.54 | 61.23 | 223,107 | +1.18(+1.97%) |
Sep 23, 2010 | 59.44 | 60.74 | 59.36 | 60.05 | 1,314 | -0.05(-0.08%) |
Sep 22, 2010 | 59.76 | 60.61 | 59.49 | 60.10 | 348,216 | +0.24(+0.40%) |
Sep 21, 2010 | 59.00 | 60.19 | 58.90 | 59.86 | 541,318 | +0.97(+1.65%) |
Sep 20, 2010 | 57.72 | 58.96 | 56.86 | 58.89 | 215,976 | +1.32(+2.29%) |
Sep 17, 2010 | 57.57 | 58.94 | 57.37 | 57.57 | 759,312 | -1.66(-2.80%) |
Sep 15, 2010 | 57.91 | 59.62 | 57.30 | 59.23 | 353,947 | +1.06(+1.82%) |
Sep 14, 2010 | 58.82 | 59.07 | 58.10 | 58.17 | 210,047 | -0.68(-1.16%) |
Sep 13, 2010 | 59.27 | 59.59 | 58.51 | 58.85 | 368,934 | +0.08(+0.14%) |
Sep 10, 2010 | 57.01 | 58.79 | 56.93 | 58.77 | 335,316 | +1.82(+3.20%) |
Sep 09, 2010 | 58.04 | 58.05 | 56.43 | 56.95 | 182,126 | +0.03(+0.05%) |
Sep 08, 2010 | 56.53 | 57.14 | 56.31 | 56.92 | 289,364 | +0.72(+1.28%) |
Sep 07, 2010 | 56.46 | 56.80 | 56.00 | 56.20 | 1,070 | -0.70(-1.23%) |
Sep 03, 2010 | 55.67 | 56.91 | 55.67 | 56.90 | 366,684 | +1.95(+3.55%) |
Sep 02, 2010 | 54.32 | 55.42 | 54.00 | 54.95 | 532 | +0.56(+1.03%) |
Sep 01, 2010 | 54.02 | 55.02 | 53.56 | 54.39 | 317,420 | +1.54(+2.91%) |
Aug 31, 2010 | 52.77 | 53.33 | 51.95 | 52.85 | 1,900 | +0.21(+0.40%) |
Aug 30, 2010 | 53.61 | 53.79 | 52.58 | 52.64 | 210,293 | -1.16(-2.16%) |
Aug 27, 2010 | 53.80 | 54.05 | 51.08 | 53.80 | 299,976 | +2.62(+5.12%) |
Aug 26, 2010 | 51.98 | 52.81 | 50.95 | 51.18 | 161,448 | -0.45(-0.87%) |
Aug 25, 2010 | 51.79 | 51.86 | 50.50 | 51.63 | 742 | -0.38(-0.73%) |
Aug 24, 2010 | 51.01 | 52.94 | 51.01 | 52.01 | 3,014 | -0.05(-0.10%) |
Aug 23, 2010 | 52.25 | 53.00 | 51.92 | 52.06 | 196,496 | +0.23(+0.44%) |
Aug 20, 2010 | 51.74 | 51.95 | 50.87 | 51.83 | 260,321 | -0.52(-0.99%) |
Aug 19, 2010 | 53.72 | 54.00 | 52.18 | 52.35 | 1,121 | -1.56(-2.89%) |
Aug 18, 2010 | 53.25 | 54.12 | 52.70 | 53.91 | 11,603 | +0.54(+1.01%) |
Aug 17, 2010 | 52.43 | 54.08 | 51.95 | 53.37 | 1,789 | +1.77(+3.43%) |
Aug 16, 2010 | 51.29 | 51.84 | 50.91 | 51.60 | 306,693 | -0.01(-0.02%) |
Aug 13, 2010 | 51.61 | 51.97 | 51.16 | 51.61 | 318,739 | +0.10(+0.19%) |
Aug 12, 2010 | 50.97 | 52.30 | 50.81 | 51.51 | 463,104 | -0.42(-0.81%) |
Aug 11, 2010 | 52.91 | 52.94 | 51.67 | 51.93 | 577,829 | -2.10(-3.89%) |
Aug 10, 2010 | 52.82 | 54.71 | 52.17 | 54.03 | 1,385 | +0.44(+0.82%) |
Aug 09, 2010 | 52.50 | 53.72 | 52.28 | 53.59 | 315,731 | +1.22(+2.33%) |
Aug 06, 2010 | 52.37 | 52.90 | 50.65 | 52.37 | 555,754 | -1.02(-1.91%) |
Aug 05, 2010 | 53.42 | 53.99 | 52.37 | 53.39 | 448,325 | -0.52(-0.96%) |
Aug 04, 2010 | 53.98 | 54.59 | 53.35 | 53.91 | 233,581 | +0.12(+0.22%) |
Aug 03, 2010 | 53.93 | 54.69 | 53.31 | 53.79 | 258,662 | -0.24(-0.44%) |
Aug 02, 2010 | 53.43 | 55.00 | 53.29 | 54.03 | 434,841 | +1.75(+3.35%) |
Jul 30, 2010 | 52.28 | 52.52 | 50.73 | 52.28 | 229,366 | +0.13(+0.25%) |
Jul 29, 2010 | 52.25 | 53.29 | 51.49 | 52.15 | 354,895 | +0.32(+0.62%) |
Jul 28, 2010 | 51.83 | 51.94 | 50.44 | 51.83 | 1,203 | -0.06(-0.12%) |
Jul 27, 2010 | 51.97 | 52.76 | 51.42 | 51.89 | 448,072 | +0.37(+0.72%) |
Jul 26, 2010 | 52.77 | 52.77 | 50.63 | 51.52 | 404,378 | -0.90(-1.72%) |
Jul 23, 2010 | 50.81 | 52.52 | 50.02 | 52.42 | 408,039 | +1.35(+2.64%) |
Jul 22, 2010 | 49.51 | 51.81 | 49.19 | 51.07 | 745,930 | +2.52(+5.19%) |
Jul 21, 2010 | 50.02 | 50.25 | 48.23 | 48.55 | 401,427 | -0.92(-1.86%) |
Jul 20, 2010 | 46.55 | 49.62 | 46.39 | 49.47 | 389,750 | +1.97(+4.15%) |
Jul 19, 2010 | 47.61 | 47.96 | 46.43 | 47.50 | 558,726 | -0.12(-0.25%) |
Jul 16, 2010 | 47.62 | 49.11 | 47.38 | 47.62 | 440,497 | -1.60(-3.25%) |
Jul 15, 2010 | 49.50 | 49.90 | 48.06 | 49.22 | 683,545 | +0.34(+0.70%) |
Jul 14, 2010 | 48.77 | 49.55 | 48.36 | 48.88 | 348,735 | -0.26(-0.53%) |
Jul 13, 2010 | 49.14 | 49.44 | 48.15 | 49.14 | 2,942 | +0.80(+1.64%) |
Jul 12, 2010 | 48.98 | 49.53 | 47.73 | 48.34 | 315,094 | -0.94(-1.90%) |
Jul 09, 2010 | 49.28 | 49.33 | 47.80 | 49.28 | 444,975 | +1.01(+2.09%) |
Jul 08, 2010 | 48.27 | 48.36 | 46.92 | 48.27 | 894 | +1.36(+2.90%) |
Jul 07, 2010 | 44.95 | 46.94 | 44.95 | 46.91 | 592,591 | +2.29(+5.13%) |
Jul 06, 2010 | 44.62 | 46.28 | 44.15 | 44.62 | 2,043 | +0.19(+0.43%) |
Jul 02, 2010 | 44.43 | 44.92 | 43.51 | 44.43 | 425,342 | +0.40(+0.91%) |
Jul 01, 2010 | 43.92 | 44.63 | 42.35 | 44.03 | 733,303 | +0.01(+0.02%) |
Jun 30, 2010 | 44.02 | 45.46 | 43.82 | 44.02 | 2,466 | -0.81(-1.81%) |
Jun 29, 2010 | 44.52 | 45.35 | 44.14 | 44.83 | 835,754 | -1.19(-2.59%) |
Jun 25, 2010 | 46.02 | 46.11 | 44.90 | 46.02 | 1,143,336 | +1.23(+2.75%) |
Jun 24, 2010 | 44.79 | 46.16 | 44.44 | 44.79 | 152 | -1.33(-2.88%) |
Jun 23, 2010 | 46.86 | 46.90 | 45.32 | 46.12 | 944,957 | -1.09(-2.31%) |
Jun 22, 2010 | 47.21 | 49.13 | 47.02 | 47.21 | 745 | -1.74(-3.55%) |
Jun 21, 2010 | 49.88 | 50.06 | 48.46 | 48.95 | 450,521 | -0.03(-0.06%) |
Jun 18, 2010 | 48.98 | 49.47 | 48.73 | 48.98 | 638,267 | -0.11(-0.22%) |
Jun 17, 2010 | 49.09 | 49.97 | 48.80 | 49.09 | 145 | -0.59(-1.19%) |
Jun 16, 2010 | 49.21 | 50.94 | 48.83 | 49.68 | 778,813 | -0.20(-0.40%) |
Jun 15, 2010 | 49.88 | 50.15 | 47.97 | 49.88 | 1,295 | +2.11(+4.42%) |
Jun 14, 2010 | 47.61 | 48.97 | 47.00 | 47.77 | 963,842 | +0.75(+1.60%) |
Jun 11, 2010 | 45.97 | 47.30 | 45.81 | 47.02 | 584,513 | +0.31(+0.66%) |
Jun 10, 2010 | 46.71 | 46.73 | 43.98 | 46.71 | 1,204 | +3.07(+7.03%) |
Jun 09, 2010 | 44.16 | 46.69 | 43.22 | 43.64 | 973,415 | -0.27(-0.61%) |
Jun 08, 2010 | 43.65 | 44.49 | 42.42 | 43.91 | 620,704 | +0.31(+0.71%) |
Jun 07, 2010 | 43.96 | 45.37 | 43.40 | 43.60 | 1,342,168 | -0.01(-0.02%) |
Jun 04, 2010 | 43.61 | 45.89 | 42.75 | 43.61 | 1,109,469 | -0.39(-0.89%) |
Jun 03, 2010 | 44.00 | 44.20 | 42.67 | 44.00 | 144 | +0.11(+0.25%) |
Jun 02, 2010 | 43.89 | 44.02 | 40.38 | 43.89 | 1,700,248 | +2.94(+7.18%) |
Jun 01, 2010 | 40.95 | 46.97 | 40.86 | 40.95 | 1,051 | -7.76(-15.93%) |
May 28, 2010 | 48.71 | 53.51 | 48.68 | 48.71 | 1,984,510 | -4.84(-9.04%) |
May 27, 2010 | 55.23 | 56.28 | 53.02 | 53.55 | 1,332,397 | -0.34(-0.63%) |
May 26, 2010 | 53.89 | 55.07 | 53.24 | 53.89 | 1,054 | +1.28(+2.43%) |
May 25, 2010 | 49.07 | 52.81 | 48.71 | 52.61 | 802,966 | +1.56(+3.06%) |
May 24, 2010 | 53.17 | 53.54 | 51.01 | 51.05 | 529,771 | -2.36(-4.42%) |
May 21, 2010 | 50.21 | 54.47 | 49.93 | 53.41 | 745,153 | +2.03(+3.95%) |
May 20, 2010 | 50.94 | 53.16 | 50.83 | 51.38 | 1,016,189 | -3.22(-5.90%) |
May 19, 2010 | 55.70 | 56.07 | 53.58 | 54.60 | 871,111 | -1.56(-2.78%) |
May 18, 2010 | 58.15 | 58.69 | 55.87 | 56.16 | 521,619 | -1.26(-2.19%) |
May 17, 2010 | 58.76 | 59.28 | 56.59 | 57.42 | 668,735 | -1.10(-1.88%) |
May 14, 2010 | 58.52 | 60.05 | 57.18 | 58.52 | 473,729 | -2.08(-3.43%) |
May 13, 2010 | 61.88 | 62.80 | 60.16 | 60.60 | 454,007 | -1.36(-2.19%) |
May 12, 2010 | 57.59 | 62.19 | 57.59 | 61.96 | 797,125 | +4.83(+8.45%) |
May 11, 2010 | 57.95 | 58.55 | 56.98 | 57.13 | 866,987 | -0.80(-1.38%) |
May 10, 2010 | 57.26 | 58.05 | 57.00 | 57.93 | 941,888 | +2.93(+5.33%) |
May 07, 2010 | 55.33 | 57.99 | 54.12 | 55.00 | 2,159,630 | -0.09(-0.16%) |
May 06, 2010 | 54.94 | 57.25 | 50.71 | 55.09 | 600 | -2.14(-3.74%) |
May 05, 2010 | 58.01 | 58.58 | 56.71 | 57.23 | 671,122 | -1.30(-2.22%) |
May 04, 2010 | 59.85 | 60.30 | 58.30 | 58.53 | 619,215 | -2.33(-3.83%) |
May 03, 2010 | 58.25 | 61.21 | 56.39 | 60.86 | 1,156,731 | +2.93(+5.06%) |
Apr 30, 2010 | 63.76 | 63.76 | 57.84 | 57.93 | 2,216,018 | -7.69(-11.72%) |
Apr 29, 2010 | 63.79 | 65.98 | 62.71 | 65.62 | 596,381 | +2.03(+3.19%) |
Apr 28, 2010 | 65.14 | 65.18 | 62.97 | 63.59 | 537,846 | -0.91(-1.41%) |
Apr 27, 2010 | 69.15 | 69.15 | 64.44 | 64.50 | 593,784 | -5.18(-7.43%) |
Apr 26, 2010 | 70.11 | 70.78 | 69.47 | 69.68 | 112,415 | -0.29(-0.41%) |
Apr 23, 2010 | 68.38 | 69.99 | 68.23 | 69.97 | 319,025 | +1.84(+2.70%) |
Apr 22, 2010 | 65.38 | 68.50 | 65.35 | 68.13 | 281,469 | +1.78(+2.68%) |
Apr 21, 2010 | 66.05 | 66.42 | 65.24 | 66.35 | 201,743 | +0.27(+0.41%) |
Apr 20, 2010 | 65.75 | 66.37 | 65.64 | 66.08 | 435,634 | +0.84(+1.29%) |
Apr 19, 2010 | 64.40 | 65.34 | 64.25 | 65.24 | 237,863 | +0.35(+0.54%) |
Apr 16, 2010 | 65.16 | 65.65 | 64.15 | 64.89 | 306,388 | -0.56(-0.86%) |
Apr 15, 2010 | 65.10 | 65.59 | 64.84 | 65.45 | 181,829 | +0.08(+0.12%) |
Apr 14, 2010 | 64.78 | 65.39 | 63.74 | 65.37 | 242,560 | +1.07(+1.66%) |
Apr 13, 2010 | 64.20 | 64.37 | 63.22 | 64.30 | 228,882 | -0.26(-0.40%) |
Apr 12, 2010 | 65.18 | 65.56 | 64.49 | 64.56 | 266,190 | -0.27(-0.42%) |
Apr 09, 2010 | 64.88 | 64.88 | 63.80 | 64.83 | 124,508 | +0.25(+0.39%) |
Apr 08, 2010 | 65.06 | 65.06 | 63.37 | 64.58 | 235,105 | -0.59(-0.91%) |
Apr 07, 2010 | 65.33 | 65.98 | 64.40 | 65.17 | 169,660 | -0.26(-0.40%) |
Apr 06, 2010 | 64.85 | 65.72 | 64.58 | 65.43 | 148,083 | +0.49(+0.75%) |
Apr 05, 2010 | 64.40 | 65.29 | 64.10 | 64.94 | 182,904 | +0.98(+1.53%) |
Apr 01, 2010 | 61.33 | 63.96 | 63.96 | 63.96 | 336,400 | +3.12(+5.13%) |
Mar 31, 2010 | 60.66 | 61.98 | 60.66 | 60.84 | 180,542 | +0.14(+0.23%) |
Mar 30, 2010 | 60.73 | 61.22 | 60.40 | 60.70 | 193,139 | +0.23(+0.38%) |
Mar 29, 2010 | 59.48 | 61.41 | 59.27 | 60.47 | 224,003 | +1.34(+2.27%) |
Mar 26, 2010 | 59.28 | 60.14 | 58.42 | 59.13 | 235,533 | -0.12(-0.20%) |
Mar 25, 2010 | 62.70 | 62.70 | 59.21 | 59.25 | 259,367 | -2.87(-4.62%) |
Mar 24, 2010 | 60.79 | 62.34 | 60.72 | 62.12 | 307,235 | +0.84(+1.37%) |
Mar 23, 2010 | 61.14 | 62.00 | 60.68 | 61.28 | 311,372 | +0.32(+0.52%) |
Mar 22, 2010 | 59.63 | 61.19 | 59.23 | 60.96 | 200,377 | +0.68(+1.13%) |
Mar 19, 2010 | 62.12 | 62.12 | 59.95 | 60.28 | 321,816 | -1.72(-2.77%) |
Mar 18, 2010 | 62.92 | 63.37 | 61.45 | 62.00 | 286,308 | -1.20(-1.90%) |
Mar 17, 2010 | 63.43 | 64.13 | 63.04 | 63.20 | 288,925 | +0.11(+0.17%) |
Mar 16, 2010 | 62.60 | 63.33 | 61.92 | 63.09 | 278,460 | +0.71(+1.14%) |
Mar 15, 2010 | 61.78 | 62.49 | 61.68 | 62.38 | 255,444 | +0.24(+0.39%) |
Mar 12, 2010 | 61.98 | 62.25 | 61.51 | 62.14 | 220,952 | +0.58(+0.94%) |
Mar 11, 2010 | 60.59 | 61.64 | 60.08 | 61.56 | 285,705 | +0.66(+1.08%) |
Mar 10, 2010 | 60.43 | 61.21 | 59.93 | 60.90 | 298,982 | +0.30(+0.50%) |
Mar 09, 2010 | 60.29 | 61.00 | 60.04 | 60.60 | 259,492 | -0.08(-0.13%) |
Mar 08, 2010 | 59.95 | 61.02 | 59.75 | 60.68 | 443,734 | +0.89(+1.49%) |
Mar 05, 2010 | 58.72 | 59.88 | 58.68 | 59.79 | 436,710 | +1.59(+2.73%) |
Mar 04, 2010 | 58.51 | 58.78 | 57.59 | 58.20 | 160,391 | -0.01(-0.02%) |
Mar 03, 2010 | 57.71 | 59.26 | 57.50 | 58.21 | 545,792 | +0.77(+1.34%) |
Mar 02, 2010 | 56.30 | 57.52 | 56.06 | 57.44 | 718,176 | +1.11(+1.97%) |
Mar 01, 2010 | 54.88 | 56.34 | 54.75 | 56.33 | 434,646 | +1.61(+2.94%) |
Feb 26, 2010 | 56.38 | 56.44 | 52.70 | 54.72 | 976,303 | -1.79(-3.17%) |
Feb 25, 2010 | 55.50 | 56.64 | 54.26 | 56.51 | 302,022 | +0.07(+0.12%) |
Feb 24, 2010 | 55.40 | 56.49 | 55.09 | 56.44 | 213,399 | +1.08(+1.95%) |
Feb 23, 2010 | 56.74 | 57.10 | 55.18 | 55.36 | 413,348 | -1.64(-2.88%) |
Feb 22, 2010 | 56.59 | 57.33 | 56.13 | 57.00 | 338,075 | +0.60(+1.06%) |
Feb 19, 2010 | 56.46 | 57.20 | 56.15 | 56.40 | 277,352 | +0.01(+0.02%) |
Feb 18, 2010 | 54.78 | 56.53 | 54.60 | 56.39 | 334,801 | +1.69(+3.09%) |
Feb 17, 2010 | 55.30 | 55.52 | 54.08 | 54.70 | 195,805 | -0.21(-0.38%) |
Feb 16, 2010 | 54.02 | 54.91 | 53.91 | 54.91 | 271,072 | +0.95(+1.76%) |
Feb 12, 2010 | 52.63 | 53.96 | 53.96 | 53.96 | 288,300 | +0.64(+1.20%) |
Feb 11, 2010 | 52.12 | 53.49 | 51.68 | 53.32 | 151,063 | +1.01(+1.93%) |
Feb 10, 2010 | 52.32 | 52.89 | 51.38 | 52.31 | 254,170 | -0.31(-0.59%) |
Feb 09, 2010 | 51.22 | 52.79 | 51.05 | 52.62 | 462,365 | +1.95(+3.85%) |
Feb 08, 2010 | 50.60 | 51.36 | 49.92 | 50.67 | 555,375 | +0.27(+0.54%) |
Feb 05, 2010 | 51.14 | 51.43 | 48.71 | 50.40 | 533,775 | -0.73(-1.43%) |
Feb 04, 2010 | 52.82 | 52.82 | 51.07 | 51.13 | 344,312 | -2.49(-4.64%) |
Feb 03, 2010 | 53.37 | 54.56 | 52.94 | 53.62 | 315,095 | -0.20(-0.37%) |
Feb 02, 2010 | 53.77 | 54.44 | 52.99 | 53.82 | 182,863 | +0.26(+0.49%) |
Feb 01, 2010 | 52.85 | 54.00 | 52.66 | 53.56 | 234,698 | +1.07(+2.03%) |
Jan 29, 2010 | 54.36 | 54.99 | 52.01 | 52.49 | 258,414 | -1.51(-2.80%) |
Jan 28, 2010 | 54.84 | 54.88 | 54.00 | 54.00 | 318,448 | -0.51(-0.94%) |
Jan 27, 2010 | 53.60 | 54.52 | 53.21 | 54.51 | 286,242 | +0.47(+0.87%) |
Jan 26, 2010 | 54.07 | 55.46 | 53.33 | 54.04 | 333,007 | -0.32(-0.59%) |
Jan 25, 2010 | 54.79 | 55.85 | 54.11 | 54.36 | 219,001 | -0.09(-0.17%) |
Jan 22, 2010 | 55.15 | 55.15 | 54.12 | 54.45 | 703,904 | -0.74(-1.34%) |
Jan 21, 2010 | 55.98 | 56.25 | 54.52 | 55.19 | 444,573 | -0.67(-1.20%) |
Jan 20, 2010 | 56.00 | 56.22 | 54.63 | 55.86 | 458,579 | -0.77(-1.36%) |
Jan 19, 2010 | 55.77 | 56.69 | 55.63 | 56.63 | 162,191 | +0.79(+1.41%) |
Jan 15, 2010 | 56.59 | 55.84 | 55.84 | 55.84 | 417,900 | +0.31(+0.56%) |
Jan 14, 2010 | 56.51 | 57.05 | 55.37 | 55.53 | 368,004 | -1.03(-1.82%) |
Jan 13, 2010 | 56.32 | 56.66 | 54.83 | 56.56 | 577,481 | +0.22(+0.39%) |
Jan 12, 2010 | 57.20 | 57.21 | 56.15 | 56.34 | 428,432 | -1.39(-2.41%) |
Jan 11, 2010 | 58.79 | 59.00 | 57.22 | 57.73 | 331,882 | -0.74(-1.27%) |
Jan 08, 2010 | 57.45 | 58.62 | 57.45 | 58.47 | 206,441 | +0.57(+0.98%) |
Jan 07, 2010 | 58.31 | 58.41 | 57.14 | 57.90 | 463,569 | -0.52(-0.89%) |
Jan 06, 2010 | 58.20 | 58.56 | 58.01 | 58.42 | 850,533 | +0.22(+0.38%) |
Jan 05, 2010 | 57.90 | 58.33 | 57.54 | 58.20 | 436,816 | +0.35(+0.61%) |
Jan 04, 2010 | 57.32 | 58.13 | 57.32 | 57.85 | 442,839 | +1.37(+2.43%) |
Dec 31, 2009 | 56.63 | 56.48 | 56.48 | 56.48 | 175,700 | -0.26(-0.46%) |
Dec 30, 2009 | 57.26 | 57.50 | 56.52 | 56.74 | 323,254 | -0.80(-1.39%) |
Dec 29, 2009 | 58.80 | 58.91 | 57.39 | 57.54 | 247,406 | -1.25(-2.13%) |
Dec 28, 2009 | 58.84 | 59.00 | 58.17 | 58.79 | 128,152 | +0.24(+0.41%) |
Dec 24, 2009 | 58.86 | 58.98 | 58.25 | 58.55 | 51,915 | -0.11(-0.19%) |
Dec 23, 2009 | 57.74 | 58.78 | 57.31 | 58.66 | 227,879 | +1.15(+2.00%) |
Dec 22, 2009 | 58.14 | 58.51 | 57.29 | 57.51 | 186,546 | -0.36(-0.62%) |
Dec 21, 2009 | 56.72 | 57.95 | 56.72 | 57.87 | 325,918 | +1.37(+2.42%) |
Dec 18, 2009 | 56.72 | 57.03 | 56.07 | 56.50 | 489,896 | +0.34(+0.61%) |
Dec 17, 2009 | 55.58 | 56.33 | 55.37 | 56.16 | 393,972 | +0.02(+0.04%) |
Dec 16, 2009 | 55.10 | 56.30 | 54.70 | 56.14 | 247,971 | +1.48(+2.71%) |
Dec 15, 2009 | 53.96 | 55.36 | 53.63 | 54.66 | 202,709 | +0.82(+1.52%) |
Dec 14, 2009 | 53.50 | 53.86 | 53.44 | 53.84 | 485,731 | +1.01(+1.91%) |
Dec 11, 2009 | 53.25 | 53.56 | 52.43 | 52.83 | 313,870 | -0.27(-0.51%) |
Dec 10, 2009 | 52.70 | 53.25 | 52.47 | 53.10 | 307,599 | +0.65(+1.24%) |
Dec 09, 2009 | 52.18 | 52.88 | 51.78 | 52.45 | 686,489 | +0.28(+0.54%) |
Dec 08, 2009 | 52.64 | 52.79 | 51.84 | 52.17 | 383,556 | -1.01(-1.90%) |
Dec 07, 2009 | 53.03 | 53.80 | 52.78 | 53.18 | 185,107 | +0.05(+0.09%) |
Dec 04, 2009 | 53.59 | 54.46 | 52.59 | 53.13 | 430,814 | +0.05(+0.09%) |
Dec 03, 2009 | 54.41 | 54.58 | 52.99 | 53.08 | 230,080 | -1.38(-2.53%) |
Dec 02, 2009 | 54.01 | 54.89 | 54.01 | 54.46 | 342,805 | +0.16(+0.29%) |