Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 45.25 | 45.99 | 45.13 | 45.96 | 3,787,323 | +0.80(+1.78%) |
Dec 30, 2010 | 45.56 | 45.71 | 45.13 | 45.15 | 3,523,108 | -0.29(-0.64%) |
Dec 29, 2010 | 45.84 | 45.93 | 45.42 | 45.44 | 2,684,355 | -0.30(-0.65%) |
Dec 28, 2010 | 45.60 | 45.78 | 45.32 | 45.74 | 2,198,340 | +0.18(+0.39%) |
Dec 27, 2010 | 45.36 | 45.63 | 45.23 | 45.56 | 1,993,379 | +0.04(+0.09%) |
Dec 23, 2010 | 45.64 | 45.74 | 45.36 | 45.52 | 3,227,162 | -0.07(-0.14%) |
Dec 22, 2010 | 45.81 | 45.87 | 45.56 | 45.59 | 4,723,243 | -0.30(-0.64%) |
Dec 21, 2010 | 46.04 | 46.14 | 45.69 | 45.88 | 4,183,675 | +0.10(+0.22%) |
Dec 20, 2010 | 45.88 | 46.12 | 45.65 | 45.78 | 3,667,158 | -0.28(-0.60%) |
Dec 17, 2010 | 46.20 | 46.20 | 45.73 | 46.06 | 4,302,658 | -0.20(-0.43%) |
Dec 16, 2010 | 45.95 | 46.29 | 45.55 | 46.26 | 2,711,059 | +0.43(+0.93%) |
Dec 15, 2010 | 45.81 | 46.07 | 45.71 | 45.83 | 2,844,480 | -0.20(-0.43%) |
Dec 14, 2010 | 45.25 | 46.22 | 45.19 | 46.03 | 4,272,625 | +0.92(+2.04%) |
Dec 13, 2010 | 45.27 | 45.38 | 44.95 | 45.11 | 4,313,842 | -0.14(-0.32%) |
Dec 10, 2010 | 44.96 | 45.30 | 44.90 | 45.25 | 4,934,222 | +0.35(+0.78%) |
Dec 09, 2010 | 45.32 | 45.39 | 44.71 | 44.90 | 5,618,755 | -0.28(-0.61%) |
Dec 08, 2010 | 45.60 | 45.90 | 45.18 | 45.18 | 3,887,855 | -0.47(-1.04%) |
Dec 07, 2010 | 45.58 | 45.86 | 45.32 | 45.65 | 3,839,444 | +0.13(+0.29%) |
Dec 06, 2010 | 45.52 | 45.53 | 45.04 | 45.52 | 2,916,495 | +0.05(+0.10%) |
Dec 03, 2010 | 45.67 | 45.99 | 45.03 | 45.48 | 4,210,943 | -0.41(-0.89%) |
Dec 02, 2010 | 45.79 | 46.08 | 45.63 | 45.88 | 4,731,785 | +0.26(+0.58%) |
Dec 01, 2010 | 45.13 | 45.71 | 45.13 | 45.62 | 3,691,313 | +0.89(+2.00%) |
Nov 30, 2010 | 44.50 | 45.01 | 44.49 | 44.73 | 3,625,363 | -0.11(-0.23%) |
Nov 29, 2010 | 44.70 | 44.96 | 44.51 | 44.83 | 3,887,784 | +0.10(+0.22%) |
Nov 26, 2010 | 44.60 | 44.94 | 44.49 | 44.73 | 2,217,053 | -0.23(-0.52%) |
Nov 24, 2010 | 44.64 | 44.97 | 44.97 | 44.97 | 4,263,586 | +0.55(+1.23%) |
Nov 23, 2010 | 44.37 | 44.80 | 44.31 | 44.42 | 3,637,604 | -0.21(-0.47%) |
Nov 22, 2010 | 45.08 | 45.13 | 44.30 | 44.63 | 12,093,525 | -0.51(-1.14%) |
Nov 19, 2010 | 44.96 | 45.34 | 44.93 | 45.14 | 10,971,695 | +0.18(+0.40%) |
Nov 18, 2010 | 44.80 | 45.06 | 44.27 | 44.96 | 12,026,672 | +0.39(+0.88%) |
Nov 17, 2010 | 44.75 | 44.91 | 44.02 | 44.57 | 5,570,007 | -0.08(-0.19%) |
Nov 16, 2010 | 44.97 | 45.18 | 44.28 | 44.65 | 4,193,402 | -0.45(-0.99%) |
Nov 15, 2010 | 45.34 | 45.58 | 45.10 | 45.10 | 3,813,439 | -0.08(-0.17%) |
Nov 12, 2010 | 45.45 | 45.71 | 45.17 | 45.18 | 4,379,891 | -0.40(-0.88%) |
Nov 11, 2010 | 46.31 | 46.33 | 45.45 | 45.58 | 7,467,826 | -1.18(-2.52%) |
Nov 10, 2010 | 47.11 | 47.11 | 46.61 | 46.76 | 3,801,138 | -0.41(-0.87%) |
Nov 09, 2010 | 47.68 | 47.72 | 46.96 | 47.17 | 3,223,617 | -0.48(-1.01%) |
Nov 08, 2010 | 47.70 | 47.85 | 47.46 | 47.65 | 3,263,165 | +0.01(+0.03%) |
Nov 05, 2010 | 46.74 | 47.92 | 46.72 | 47.64 | 5,652,585 | +0.85(+1.82%) |
Nov 04, 2010 | 46.48 | 46.89 | 45.90 | 46.79 | 4,279,572 | +0.67(+1.45%) |
Nov 03, 2010 | 46.66 | 46.77 | 45.77 | 46.12 | 5,138,265 | -0.46(-0.99%) |
Nov 02, 2010 | 46.81 | 47.11 | 46.10 | 46.58 | 3,797,734 | +0.11(+0.24%) |
Nov 01, 2010 | 46.62 | 46.94 | 46.13 | 46.47 | 2,424,342 | +0.12(+0.25%) |
Oct 29, 2010 | 46.04 | 46.50 | 46.00 | 46.35 | 2,400,378 | +0.18(+0.38%) |
Oct 28, 2010 | 46.39 | 46.60 | 45.72 | 46.18 | 2,841,440 | +0.08(+0.18%) |
Oct 27, 2010 | 46.36 | 46.52 | 45.81 | 46.09 | 4,393,794 | -0.34(-0.73%) |
Oct 25, 2010 | 47.00 | 47.26 | 46.35 | 46.43 | 3,825,969 | -0.24(-0.52%) |
Oct 22, 2010 | 46.66 | 46.71 | 46.26 | 46.67 | 3,331,861 | -0.04(-0.08%) |
Oct 21, 2010 | 45.40 | 46.74 | 45.40 | 46.71 | 6,130,114 | +1.31(+2.88%) |
Oct 20, 2010 | 45.15 | 45.49 | 45.08 | 45.40 | 4,502,635 | +0.23(+0.52%) |
Oct 19, 2010 | 44.53 | 45.32 | 44.13 | 45.17 | 9,711,577 | -0.37(-0.81%) |
Oct 18, 2010 | 45.45 | 45.63 | 45.19 | 45.54 | 4,077,310 | +0.01(+0.03%) |
Oct 15, 2010 | 45.97 | 46.09 | 45.29 | 45.53 | 4,270,791 | -0.12(-0.26%) |
Oct 14, 2010 | 46.26 | 46.44 | 45.56 | 45.64 | 3,784,798 | -0.60(-1.29%) |
Oct 13, 2010 | 46.14 | 46.33 | 45.99 | 46.24 | 3,544,139 | +0.37(+0.81%) |
Oct 12, 2010 | 45.95 | 46.01 | 45.23 | 45.87 | 3,210,550 | +0.05(+0.10%) |
Oct 11, 2010 | 45.63 | 45.91 | 45.22 | 45.82 | 3,401,029 | +0.25(+0.54%) |
Oct 08, 2010 | 45.58 | 46.08 | 45.49 | 45.58 | 4,543,862 | -0.34(-0.75%) |
Oct 07, 2010 | 46.16 | 46.27 | 45.68 | 45.92 | 2,764,274 | -0.18(-0.38%) |
Oct 06, 2010 | 45.76 | 46.49 | 45.76 | 46.10 | 5,665,072 | +0.20(+0.43%) |
Oct 05, 2010 | 45.49 | 46.08 | 45.09 | 45.90 | 2,871 | +0.81(+1.80%) |
Oct 04, 2010 | 45.27 | 45.86 | 45.03 | 45.09 | 5,242,996 | -0.17(-0.37%) |
Oct 01, 2010 | 45.26 | 46.52 | 44.86 | 45.26 | 11,586,516 | -1.09(-2.35%) |
Sep 30, 2010 | 46.34 | 47.13 | 46.22 | 46.35 | 5,267,992 | -0.39(-0.84%) |
Sep 29, 2010 | 46.92 | 47.07 | 46.38 | 46.74 | 861 | -0.38(-0.80%) |
Sep 28, 2010 | 47.14 | 47.20 | 46.70 | 47.12 | 784 | +0.06(+0.12%) |
Sep 27, 2010 | 47.62 | 47.76 | 47.05 | 47.06 | 3,623,175 | -0.49(-1.03%) |
Sep 24, 2010 | 46.62 | 47.59 | 46.36 | 47.55 | 4,169,265 | +0.95(+2.04%) |
Sep 23, 2010 | 46.60 | 46.92 | 46.29 | 46.60 | 3,581,378 | -0.08(-0.18%) |
Sep 22, 2010 | 46.39 | 47.01 | 46.30 | 46.68 | 4,130,765 | +0.10(+0.21%) |
Sep 21, 2010 | 45.89 | 46.85 | 45.84 | 46.59 | 4,791,392 | +0.61(+1.33%) |
Sep 20, 2010 | 45.51 | 46.11 | 45.20 | 45.97 | 4,405,999 | +0.62(+1.38%) |
Sep 17, 2010 | 45.35 | 45.60 | 44.71 | 45.35 | 5,794,877 | +0.83(+1.85%) |
Sep 15, 2010 | 44.48 | 44.71 | 44.34 | 44.52 | 3,363,179 | +0.00(+0.00%) |
Sep 14, 2010 | 45.16 | 45.24 | 44.48 | 44.52 | 4,603,954 | -0.63(-1.40%) |
Sep 13, 2010 | 46.21 | 46.28 | 44.91 | 45.16 | 4,130,423 | -0.60(-1.32%) |
Sep 10, 2010 | 45.12 | 45.88 | 44.99 | 45.76 | 3,445,627 | +0.66(+1.46%) |
Sep 09, 2010 | 45.32 | 45.47 | 44.96 | 45.10 | 2,903,540 | +0.33(+0.74%) |
Sep 08, 2010 | 44.77 | 45.26 | 44.62 | 44.77 | 3,100 | -0.47(-1.05%) |
Sep 07, 2010 | 45.94 | 45.97 | 45.18 | 45.25 | 506 | -0.73(-1.60%) |
Sep 03, 2010 | 46.02 | 46.12 | 45.76 | 45.98 | 3,138,727 | +0.26(+0.57%) |
Sep 02, 2010 | 45.37 | 45.72 | 45.29 | 45.72 | 2,104 | +0.25(+0.56%) |
Sep 01, 2010 | 45.57 | 45.93 | 45.37 | 45.47 | 4,963,608 | +0.29(+0.63%) |
Aug 31, 2010 | 45.16 | 45.64 | 45.10 | 45.18 | 11,535 | -0.48(-1.05%) |
Aug 30, 2010 | 45.94 | 46.25 | 45.65 | 45.66 | 3,102,934 | -0.92(-1.97%) |
Aug 27, 2010 | 46.58 | 46.60 | 45.88 | 46.58 | 2,697,945 | +0.47(+1.02%) |
Aug 26, 2010 | 46.24 | 46.61 | 45.98 | 46.11 | 2,067,988 | -0.08(-0.18%) |
Aug 25, 2010 | 45.63 | 46.46 | 45.12 | 46.19 | 3,879,709 | +0.27(+0.59%) |
Aug 24, 2010 | 46.37 | 46.46 | 45.84 | 45.92 | 639 | -0.79(-1.70%) |
Aug 23, 2010 | 47.49 | 47.51 | 46.67 | 46.71 | 3,877,805 | -0.46(-0.98%) |
Aug 20, 2010 | 46.71 | 47.28 | 46.71 | 47.18 | 3,829,074 | +0.08(+0.16%) |
Aug 19, 2010 | 47.26 | 47.51 | 46.83 | 47.10 | 3,459 | -0.37(-0.79%) |
Aug 18, 2010 | 46.73 | 47.64 | 46.59 | 47.48 | 1,138 | +0.80(+1.71%) |
Aug 17, 2010 | 46.66 | 47.29 | 46.38 | 46.68 | 2,516 | +0.31(+0.67%) |
Aug 16, 2010 | 46.68 | 46.68 | 46.09 | 46.37 | 5,241,332 | -0.50(-1.07%) |
Aug 13, 2010 | 46.87 | 47.38 | 46.55 | 46.87 | 3,252,478 | +0.15(+0.33%) |
Aug 12, 2010 | 46.64 | 47.00 | 46.41 | 46.71 | 3,358,607 | -0.41(-0.88%) |
Aug 11, 2010 | 47.76 | 47.82 | 46.89 | 47.13 | 2,944 | -0.99(-2.06%) |
Aug 10, 2010 | 48.25 | 48.50 | 47.45 | 48.12 | 465 | -0.61(-1.24%) |
Aug 09, 2010 | 48.45 | 48.82 | 48.43 | 48.73 | 1,519,532 | +0.34(+0.71%) |
Aug 06, 2010 | 48.38 | 48.38 | 47.82 | 48.38 | 2,053,541 | +0.03(+0.05%) |
Aug 05, 2010 | 48.02 | 48.78 | 47.86 | 48.36 | 4,198,806 | +0.01(+0.01%) |
Aug 04, 2010 | 48.72 | 48.72 | 48.28 | 48.35 | 1,280 | -0.26(-0.54%) |
Aug 03, 2010 | 48.86 | 48.86 | 48.51 | 48.62 | 1,047 | -0.30(-0.62%) |
Aug 02, 2010 | 48.88 | 48.98 | 48.33 | 48.92 | 2,759,809 | +0.48(+1.00%) |
Jul 30, 2010 | 48.44 | 48.62 | 47.86 | 48.44 | 4,169,488 | +0.13(+0.27%) |
Jul 29, 2010 | 48.80 | 48.80 | 47.78 | 48.31 | 980 | -0.19(-0.39%) |
Jul 28, 2010 | 48.49 | 48.77 | 47.86 | 48.49 | 383 | +0.24(+0.49%) |
Jul 27, 2010 | 48.25 | 49.20 | 48.20 | 48.25 | 512 | -0.01(-0.01%) |
Jul 26, 2010 | 47.60 | 48.51 | 47.60 | 48.26 | 4,935,982 | +0.60(+1.26%) |
Jul 23, 2010 | 47.94 | 48.23 | 47.63 | 47.66 | 4,479,928 | -0.19(-0.40%) |
Jul 22, 2010 | 47.96 | 48.22 | 47.55 | 47.86 | 2,505 | +0.38(+0.80%) |
Jul 21, 2010 | 47.87 | 48.07 | 47.14 | 47.48 | 4,831,763 | -0.15(-0.32%) |
Jul 20, 2010 | 47.63 | 47.68 | 46.63 | 47.63 | 4,516,946 | -0.10(-0.20%) |
Jul 19, 2010 | 47.91 | 48.17 | 47.52 | 47.73 | 2,125,681 | +0.08(+0.16%) |
Jul 16, 2010 | 47.65 | 49.04 | 47.58 | 47.65 | 3,041,375 | -1.30(-2.66%) |
Jul 15, 2010 | 48.71 | 49.08 | 48.35 | 48.95 | 3,340,571 | +0.29(+0.60%) |
Jul 14, 2010 | 48.48 | 49.13 | 48.36 | 48.66 | 851 | -0.02(-0.04%) |
Jul 13, 2010 | 48.40 | 48.97 | 48.40 | 48.68 | 1,630 | +0.51(+1.06%) |
Jul 12, 2010 | 48.30 | 48.46 | 47.85 | 48.17 | 2,406,838 | -0.32(-0.66%) |
Jul 09, 2010 | 48.49 | 48.99 | 48.09 | 48.49 | 3,098,074 | -0.59(-1.19%) |
Jul 08, 2010 | 48.71 | 49.12 | 48.48 | 49.08 | 435 | +0.48(+0.98%) |
Jul 07, 2010 | 47.87 | 48.65 | 47.57 | 48.60 | 5,453 | +0.70(+1.45%) |
Jul 06, 2010 | 48.36 | 48.54 | 47.47 | 47.91 | 938 | -0.07(-0.15%) |
Jul 02, 2010 | 47.98 | 48.35 | 47.62 | 47.98 | 2,327,156 | -0.01(-0.03%) |
Jul 01, 2010 | 47.99 | 48.31 | 47.55 | 47.99 | 3,618,839 | -0.03(-0.05%) |
Jun 30, 2010 | 48.34 | 48.67 | 47.93 | 48.02 | 30,996 | -0.27(-0.56%) |
Jun 29, 2010 | 48.29 | 49.85 | 48.09 | 48.29 | 465 | -2.02(-4.01%) |
Jun 25, 2010 | 50.30 | 50.59 | 50.00 | 50.30 | 4,796,704 | -0.05(-0.09%) |
Jun 24, 2010 | 51.20 | 51.58 | 50.27 | 50.35 | 2,681,337 | -1.01(-1.97%) |
Jun 23, 2010 | 51.61 | 51.93 | 51.07 | 51.36 | 3,466,304 | -0.11(-0.21%) |
Jun 22, 2010 | 51.54 | 52.30 | 51.41 | 51.47 | 892 | -0.14(-0.26%) |
Jun 21, 2010 | 52.50 | 52.66 | 51.31 | 51.61 | 3,332,200 | -0.40(-0.77%) |
Jun 18, 2010 | 52.01 | 52.26 | 51.57 | 52.01 | 4,044,130 | -0.17(-0.32%) |
Jun 17, 2010 | 52.18 | 52.49 | 51.55 | 52.17 | 434 | -0.16(-0.31%) |
Jun 16, 2010 | 51.86 | 52.59 | 51.83 | 52.33 | 1,875,448 | +0.23(+0.45%) |
Jun 15, 2010 | 51.68 | 52.13 | 51.53 | 52.10 | 3,361,287 | +0.75(+1.47%) |
Jun 14, 2010 | 51.08 | 51.99 | 51.08 | 51.35 | 3,585,935 | +0.59(+1.17%) |
Jun 11, 2010 | 50.15 | 50.83 | 49.90 | 50.76 | 2,258,615 | +0.18(+0.36%) |
Jun 10, 2010 | 50.25 | 50.81 | 49.96 | 50.58 | 1,441 | +0.73(+1.46%) |
Jun 09, 2010 | 49.65 | 50.62 | 49.63 | 49.85 | 3,500,461 | +0.22(+0.44%) |
Jun 08, 2010 | 49.18 | 49.81 | 48.82 | 49.63 | 3,571,049 | +0.44(+0.89%) |
Jun 07, 2010 | 50.27 | 50.27 | 49.12 | 49.19 | 3,832,112 | -0.69(-1.38%) |
Jun 04, 2010 | 49.88 | 50.76 | 49.74 | 49.88 | 3,542,034 | -1.50(-2.91%) |
Jun 03, 2010 | 51.44 | 51.77 | 51.14 | 51.37 | 2,789,476 | -0.06(-0.11%) |
Jun 02, 2010 | 51.11 | 51.46 | 50.57 | 51.43 | 2,034 | +0.41(+0.80%) |
Jun 01, 2010 | 51.46 | 52.14 | 50.90 | 51.03 | 890 | -0.48(-0.94%) |
May 28, 2010 | 51.51 | 52.04 | 51.38 | 51.51 | 2,960,206 | -0.41(-0.79%) |
May 27, 2010 | 51.95 | 51.95 | 51.32 | 51.92 | 3,861,301 | +0.94(+1.85%) |
May 26, 2010 | 51.75 | 52.03 | 50.97 | 50.98 | 886 | -0.43(-0.83%) |
May 25, 2010 | 50.23 | 51.63 | 50.00 | 51.41 | 6,659,414 | +0.38(+0.75%) |
May 24, 2010 | 51.64 | 51.86 | 50.94 | 51.03 | 3,929,208 | -0.87(-1.68%) |
May 21, 2010 | 48.77 | 51.91 | 48.63 | 51.90 | 9,233,763 | +2.31(+4.66%) |
May 20, 2010 | 49.83 | 50.38 | 49.59 | 49.59 | 469 | -1.89(-3.66%) |
May 19, 2010 | 51.65 | 51.80 | 50.50 | 51.47 | 4,023,690 | -0.32(-0.62%) |
May 18, 2010 | 52.18 | 52.89 | 51.56 | 51.79 | 156 | -0.20(-0.38%) |
May 17, 2010 | 51.77 | 52.24 | 51.27 | 51.99 | 4,065,448 | +0.33(+0.64%) |
May 14, 2010 | 51.66 | 52.53 | 51.22 | 51.66 | 3,780,098 | -1.00(-1.89%) |
May 13, 2010 | 53.36 | 53.66 | 52.47 | 52.66 | 3,411,901 | -0.93(-1.74%) |
May 12, 2010 | 53.39 | 53.72 | 53.05 | 53.59 | 3,806,278 | +0.45(+0.85%) |
May 11, 2010 | 53.63 | 53.68 | 53.09 | 53.14 | 3,786,080 | -0.33(-0.62%) |
May 10, 2010 | 53.07 | 53.47 | 52.84 | 53.47 | 4,159,062 | +1.50(+2.89%) |
May 07, 2010 | 52.64 | 53.24 | 51.51 | 51.97 | 6,425,020 | -1.01(-1.91%) |
May 06, 2010 | 54.03 | 54.82 | 50.35 | 52.98 | 312 | -1.61(-2.95%) |
May 05, 2010 | 54.76 | 54.91 | 54.08 | 54.59 | 3,225,487 | -0.02(-0.04%) |
May 04, 2010 | 55.17 | 55.19 | 54.35 | 54.61 | 1,298 | -0.86(-1.56%) |
May 03, 2010 | 54.54 | 55.62 | 54.37 | 55.47 | 2,322,610 | +1.19(+2.19%) |
Apr 30, 2010 | 55.14 | 55.55 | 54.28 | 54.28 | 2,432,619 | -0.95(-1.71%) |
Apr 29, 2010 | 54.63 | 55.41 | 54.63 | 55.23 | 2,399,426 | +0.90(+1.66%) |
Apr 28, 2010 | 54.27 | 54.50 | 53.64 | 54.33 | 2,750,645 | +0.29(+0.54%) |
Apr 27, 2010 | 54.98 | 55.16 | 53.83 | 54.03 | 4,523,663 | -1.02(-1.85%) |
Apr 26, 2010 | 55.65 | 55.67 | 54.94 | 55.05 | 2,424,241 | -0.53(-0.95%) |
Apr 23, 2010 | 55.46 | 55.58 | 54.95 | 55.58 | 2,084,449 | +0.16(+0.29%) |
Apr 22, 2010 | 54.92 | 55.49 | 54.61 | 55.42 | 4,229,408 | +0.27(+0.49%) |
Apr 21, 2010 | 55.15 | 55.53 | 53.90 | 55.15 | 21,397 | +0.82(+1.51%) |
Apr 20, 2010 | 54.04 | 54.62 | 53.88 | 54.33 | 3,559,004 | +0.49(+0.91%) |
Apr 19, 2010 | 53.04 | 53.89 | 52.99 | 53.84 | 3,541,316 | +0.77(+1.46%) |
Apr 16, 2010 | 53.27 | 53.42 | 52.45 | 53.07 | 4,060,137 | -0.15(-0.28%) |
Apr 15, 2010 | 52.87 | 53.44 | 52.82 | 53.21 | 2,269,401 | +0.39(+0.74%) |
Apr 14, 2010 | 52.84 | 52.87 | 52.11 | 52.82 | 2,902,197 | +0.01(+0.01%) |
Apr 13, 2010 | 52.97 | 53.02 | 52.52 | 52.82 | 1,991,232 | -0.20(-0.39%) |
Apr 12, 2010 | 52.89 | 53.20 | 52.77 | 53.02 | 1,779,414 | +0.08(+0.16%) |
Apr 09, 2010 | 52.71 | 52.96 | 52.36 | 52.94 | 1,684,475 | +0.38(+0.73%) |
Apr 08, 2010 | 52.58 | 52.81 | 52.43 | 52.55 | 2,069,072 | +0.00(+0.00%) |
Apr 07, 2010 | 52.57 | 52.95 | 52.41 | 52.55 | 2,526,149 | -0.21(-0.40%) |
Apr 06, 2010 | 53.47 | 53.47 | 52.61 | 52.77 | 3,485,734 | -1.16(-2.15%) |
Apr 05, 2010 | 53.71 | 54.02 | 53.44 | 53.92 | 1,801,148 | +0.29(+0.54%) |
Apr 01, 2010 | 53.46 | 53.63 | 53.63 | 53.63 | 2,903,243 | +0.42(+0.79%) |
Mar 31, 2010 | 53.63 | 53.63 | 53.00 | 53.21 | 3,535,370 | -0.56(-1.03%) |
Mar 30, 2010 | 54.16 | 54.37 | 53.46 | 53.77 | 2,419,077 | -0.47(-0.86%) |
Mar 29, 2010 | 54.06 | 54.50 | 54.05 | 54.24 | 2,100,859 | +0.37(+0.69%) |
Mar 26, 2010 | 53.67 | 54.08 | 53.41 | 53.87 | 2,619,085 | +0.45(+0.85%) |
Mar 25, 2010 | 53.67 | 54.08 | 53.39 | 53.41 | 2,395,693 | -0.22(-0.42%) |
Mar 24, 2010 | 54.15 | 54.17 | 53.37 | 53.63 | 3,272,417 | -0.58(-1.06%) |
Mar 23, 2010 | 54.67 | 54.83 | 53.98 | 54.21 | 5,204,310 | -0.59(-1.08%) |
Mar 22, 2010 | 54.60 | 55.21 | 54.43 | 54.80 | 4,711,553 | -0.76(-1.37%) |
Mar 19, 2010 | 55.51 | 55.75 | 55.05 | 55.57 | 6,305,132 | +0.61(+1.12%) |
Mar 18, 2010 | 54.18 | 55.07 | 53.93 | 54.95 | 4,571,381 | +0.69(+1.27%) |
Mar 17, 2010 | 54.20 | 54.48 | 54.03 | 54.26 | 4,046,467 | +0.15(+0.28%) |
Mar 16, 2010 | 53.90 | 54.34 | 53.80 | 54.11 | 6,392,428 | +0.32(+0.59%) |
Mar 15, 2010 | 53.51 | 53.88 | 53.46 | 53.79 | 4,114,439 | +0.66(+1.24%) |
Mar 12, 2010 | 53.13 | 53.30 | 52.80 | 53.13 | 3,141,208 | +0.04(+0.07%) |
Mar 11, 2010 | 52.56 | 53.23 | 51.36 | 53.09 | 4,872,313 | +0.29(+0.55%) |
Mar 10, 2010 | 52.75 | 53.05 | 52.58 | 52.80 | 3,609,440 | +0.23(+0.44%) |
Mar 09, 2010 | 51.80 | 52.72 | 51.69 | 52.57 | 3,993,818 | +0.72(+1.39%) |
Mar 08, 2010 | 51.91 | 52.41 | 51.84 | 51.85 | 3,815,946 | -0.12(-0.22%) |
Mar 05, 2010 | 50.78 | 52.00 | 50.78 | 51.97 | 4,995,811 | +1.28(+2.52%) |
Mar 04, 2010 | 50.42 | 51.05 | 50.27 | 50.69 | 2,893,133 | +0.27(+0.53%) |
Mar 03, 2010 | 50.98 | 51.19 | 50.34 | 50.42 | 3,063,524 | -0.23(-0.45%) |
Mar 02, 2010 | 50.66 | 51.21 | 50.50 | 50.65 | 4,266,051 | +0.22(+0.44%) |
Mar 01, 2010 | 49.72 | 50.78 | 49.68 | 50.42 | 3,810,507 | +0.70(+1.41%) |
Feb 26, 2010 | 49.17 | 49.84 | 49.04 | 49.72 | 4,122,371 | +0.49(+1.00%) |
Feb 25, 2010 | 48.60 | 49.26 | 48.35 | 49.23 | 3,202,595 | +0.07(+0.14%) |
Feb 24, 2010 | 48.94 | 49.27 | 48.79 | 49.16 | 3,751,472 | +0.39(+0.80%) |
Feb 23, 2010 | 48.73 | 49.50 | 48.67 | 48.77 | 4,572,452 | -0.03(-0.05%) |
Feb 22, 2010 | 48.96 | 49.30 | 48.55 | 48.80 | 4,776,037 | -0.17(-0.35%) |
Feb 19, 2010 | 48.96 | 49.13 | 48.61 | 48.97 | 4,416,371 | -0.08(-0.16%) |
Feb 18, 2010 | 48.31 | 49.11 | 48.30 | 49.04 | 4,237,147 | +0.61(+1.26%) |
Feb 17, 2010 | 48.30 | 48.69 | 47.90 | 48.44 | 3,248,156 | +0.22(+0.45%) |
Feb 16, 2010 | 48.15 | 48.41 | 47.87 | 48.22 | 3,991,310 | +0.29(+0.60%) |
Feb 12, 2010 | 48.03 | 47.93 | 47.93 | 47.93 | 3,907,916 | -0.49(-1.01%) |
Feb 11, 2010 | 47.50 | 48.47 | 47.26 | 48.42 | 5,412,044 | +0.79(+1.65%) |
Feb 10, 2010 | 47.79 | 47.94 | 47.38 | 47.64 | 4,412,540 | -0.22(-0.45%) |
Feb 09, 2010 | 47.67 | 48.19 | 47.38 | 47.85 | 5,830,306 | +0.58(+1.23%) |
Feb 08, 2010 | 48.00 | 48.11 | 47.23 | 47.27 | 6,792,599 | -0.75(-1.57%) |
Feb 05, 2010 | 48.11 | 48.59 | 46.95 | 48.02 | 7,930,348 | -0.18(-0.37%) |
Feb 04, 2010 | 48.36 | 48.91 | 48.17 | 48.20 | 7,872,143 | -0.44(-0.90%) |
Feb 03, 2010 | 48.32 | 48.80 | 48.10 | 48.64 | 4,174,473 | +0.09(+0.18%) |
Feb 02, 2010 | 47.57 | 48.68 | 47.50 | 48.55 | 4,723,209 | +1.31(+2.77%) |
Feb 01, 2010 | 47.78 | 47.78 | 47.11 | 47.24 | 4,385,827 | -0.02(-0.05%) |
Jan 29, 2010 | 48.30 | 48.49 | 47.17 | 47.26 | 5,124,151 | -1.03(-2.14%) |
Jan 28, 2010 | 49.74 | 49.77 | 47.73 | 48.30 | 5,585,279 | -0.62(-1.27%) |
Jan 27, 2010 | 48.64 | 49.05 | 48.20 | 48.92 | 4,816,029 | +0.22(+0.46%) |
Jan 26, 2010 | 48.47 | 49.06 | 48.11 | 48.70 | 4,470,108 | +0.01(+0.03%) |
Jan 25, 2010 | 48.36 | 49.14 | 48.09 | 48.68 | 4,035,061 | +0.75(+1.56%) |
Jan 22, 2010 | 48.68 | 49.03 | 47.88 | 47.93 | 3,267,058 | -0.89(-1.82%) |
Jan 21, 2010 | 49.50 | 49.84 | 48.50 | 48.82 | 3,633,330 | -0.72(-1.45%) |
Jan 20, 2010 | 49.35 | 49.66 | 48.72 | 49.54 | 4,932,302 | -0.13(-0.26%) |
Jan 19, 2010 | 48.71 | 49.91 | 48.55 | 49.67 | 5,937,068 | +0.98(+2.02%) |
Jan 15, 2010 | 48.81 | 48.68 | 48.68 | 48.68 | 3,219,518 | -0.05(-0.10%) |
Jan 14, 2010 | 48.70 | 48.85 | 48.30 | 48.73 | 3,081,606 | -0.03(-0.05%) |
Jan 13, 2010 | 48.30 | 48.85 | 48.02 | 48.76 | 3,539,877 | +0.58(+1.21%) |
Jan 12, 2010 | 48.04 | 48.50 | 47.76 | 48.18 | 3,341,050 | -0.01(-0.01%) |
Jan 11, 2010 | 48.05 | 48.32 | 47.69 | 48.18 | 3,111,562 | +0.23(+0.48%) |
Jan 08, 2010 | 47.15 | 48.16 | 47.14 | 47.95 | 5,722,462 | +0.76(+1.61%) |
Jan 07, 2010 | 48.31 | 48.33 | 46.69 | 47.19 | 11,097,390 | -1.33(-2.74%) |
Jan 06, 2010 | 48.26 | 48.96 | 48.11 | 48.52 | 8,211,718 | -0.72(-1.47%) |
Jan 05, 2010 | 48.59 | 49.34 | 48.55 | 49.25 | 3,715,545 | +0.51(+1.04%) |