Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 46.14 | 46.52 | 45.42 | 45.65 | 141,718 | -0.33(-0.73%) |
Feb 25, 2011 | 44.80 | 46.00 | 44.26 | 45.98 | 233,756 | +1.21(+2.70%) |
Feb 24, 2011 | 44.30 | 44.88 | 43.93 | 44.77 | 309,808 | +0.49(+1.12%) |
Feb 23, 2011 | 45.16 | 45.16 | 44.22 | 44.28 | 266,184 | -0.58(-1.30%) |
Feb 22, 2011 | 45.27 | 45.59 | 44.67 | 44.86 | 335,939 | -0.69(-1.52%) |
Feb 18, 2011 | 45.77 | 45.77 | 45.14 | 45.55 | 203,320 | +0.11(+0.25%) |
Feb 17, 2011 | 45.63 | 45.63 | 45.03 | 45.44 | 76,667 | -0.14(-0.31%) |
Feb 16, 2011 | 45.55 | 45.61 | 45.26 | 45.59 | 84,208 | +0.16(+0.35%) |
Feb 15, 2011 | 45.75 | 46.18 | 45.35 | 45.43 | 60,790 | -0.32(-0.70%) |
Feb 14, 2011 | 45.79 | 46.16 | 45.12 | 45.75 | 60,530 | -0.19(-0.42%) |
Feb 11, 2011 | 44.83 | 46.08 | 44.72 | 45.94 | 119,367 | +0.91(+2.02%) |
Feb 10, 2011 | 45.63 | 46.11 | 44.92 | 45.03 | 161,640 | -0.93(-2.03%) |
Feb 09, 2011 | 46.22 | 46.53 | 45.72 | 45.96 | 70,440 | -0.42(-0.91%) |
Feb 08, 2011 | 46.35 | 46.73 | 46.08 | 46.38 | 100,903 | -0.06(-0.14%) |
Feb 07, 2011 | 45.98 | 46.97 | 45.98 | 46.45 | 72,513 | +0.39(+0.85%) |
Feb 04, 2011 | 45.72 | 46.26 | 45.28 | 46.06 | 121,624 | +0.37(+0.82%) |
Feb 03, 2011 | 45.62 | 46.56 | 45.16 | 45.68 | 107,440 | +0.16(+0.35%) |
Feb 02, 2011 | 45.55 | 46.09 | 45.43 | 45.52 | 106,125 | -0.30(-0.66%) |
Feb 01, 2011 | 45.32 | 45.88 | 44.91 | 45.83 | 162,969 | +0.63(+1.39%) |
Jan 31, 2011 | 45.26 | 45.61 | 45.12 | 45.20 | 242,843 | +0.02(+0.04%) |
Jan 28, 2011 | 45.50 | 45.56 | 44.86 | 45.18 | 273,846 | -0.26(-0.58%) |
Jan 27, 2011 | 46.65 | 46.81 | 45.42 | 45.44 | 368,349 | -0.71(-1.54%) |
Jan 26, 2011 | 47.15 | 47.17 | 45.73 | 46.15 | 704,811 | -1.33(-2.80%) |
Jan 25, 2011 | 47.08 | 47.61 | 46.68 | 47.48 | 136,593 | +0.41(+0.86%) |
Jan 24, 2011 | 46.84 | 47.18 | 46.43 | 47.08 | 225,220 | +0.45(+0.97%) |
Jan 21, 2011 | 46.21 | 46.94 | 46.18 | 46.62 | 147,357 | +0.53(+1.16%) |
Jan 20, 2011 | 45.88 | 46.44 | 45.88 | 46.09 | 135,553 | -0.01(-0.02%) |
Jan 19, 2011 | 47.59 | 47.59 | 46.03 | 46.10 | 200,178 | -1.33(-2.81%) |
Jan 18, 2011 | 48.14 | 48.14 | 47.03 | 47.43 | 236,393 | -0.69(-1.42%) |
Jan 14, 2011 | 46.48 | 48.53 | 44.82 | 48.11 | 210,503 | +1.79(+3.87%) |
Jan 13, 2011 | 46.17 | 46.47 | 46.05 | 46.32 | 120,195 | +0.22(+0.48%) |
Jan 12, 2011 | 46.18 | 46.18 | 45.81 | 46.10 | 100,556 | +0.38(+0.84%) |
Jan 11, 2011 | 46.18 | 46.37 | 45.43 | 45.71 | 91,261 | -0.14(-0.31%) |
Jan 10, 2011 | 45.86 | 45.91 | 44.88 | 45.86 | 184,522 | -0.03(-0.07%) |
Jan 07, 2011 | 47.58 | 47.58 | 45.28 | 45.89 | 197,315 | -1.47(-3.11%) |
Jan 06, 2011 | 48.08 | 48.08 | 47.35 | 47.36 | 102,513 | -0.57(-1.18%) |
Jan 05, 2011 | 47.20 | 48.00 | 47.03 | 47.93 | 85,604 | +0.63(+1.33%) |
Jan 04, 2011 | 47.73 | 48.19 | 46.65 | 47.30 | 170,479 | -0.29(-0.62%) |
Jan 03, 2011 | 47.48 | 48.26 | 47.16 | 47.59 | 240,756 | +0.48(+1.01%) |
Dec 31, 2010 | 47.82 | 47.86 | 47.12 | 47.12 | 92,102 | -0.85(-1.78%) |
Dec 30, 2010 | 47.93 | 48.22 | 47.82 | 47.97 | 63,584 | -0.06(-0.13%) |
Dec 29, 2010 | 48.28 | 48.37 | 48.02 | 48.03 | 97,510 | -0.13(-0.26%) |
Dec 28, 2010 | 48.24 | 48.52 | 47.83 | 48.16 | 92,026 | +0.10(+0.21%) |
Dec 27, 2010 | 47.76 | 48.19 | 47.66 | 48.06 | 47,642 | +0.23(+0.48%) |
Dec 23, 2010 | 48.14 | 48.33 | 47.73 | 47.83 | 79,261 | -0.31(-0.64%) |
Dec 22, 2010 | 47.52 | 48.57 | 47.07 | 48.14 | 221,593 | +0.66(+1.39%) |
Dec 21, 2010 | 46.79 | 47.67 | 46.67 | 47.48 | 279,987 | +0.80(+1.71%) |
Dec 20, 2010 | 46.20 | 46.82 | 46.11 | 46.68 | 188,898 | +0.74(+1.60%) |
Dec 17, 2010 | 45.84 | 46.03 | 45.58 | 45.94 | 258,672 | +0.20(+0.43%) |
Dec 16, 2010 | 45.42 | 46.34 | 45.09 | 45.74 | 218,058 | +0.50(+1.10%) |
Dec 15, 2010 | 45.36 | 45.77 | 45.03 | 45.24 | 218,073 | -0.12(-0.26%) |
Dec 14, 2010 | 45.05 | 45.74 | 44.92 | 45.36 | 169,176 | +0.51(+1.15%) |
Dec 13, 2010 | 44.57 | 45.07 | 44.10 | 44.85 | 157,269 | +0.35(+0.78%) |
Dec 10, 2010 | 44.36 | 44.51 | 44.06 | 44.50 | 119,482 | +0.32(+0.74%) |
Dec 09, 2010 | 43.72 | 44.52 | 43.66 | 44.17 | 157,511 | +0.65(+1.49%) |
Dec 08, 2010 | 42.92 | 43.56 | 42.92 | 43.52 | 151,882 | +0.73(+1.70%) |
Dec 07, 2010 | 43.11 | 43.23 | 42.48 | 42.80 | 211,282 | +0.19(+0.45%) |
Dec 06, 2010 | 42.52 | 42.74 | 42.41 | 42.61 | 98,393 | -0.06(-0.13%) |
Dec 03, 2010 | 41.94 | 42.73 | 41.60 | 42.66 | 132,640 | +0.53(+1.26%) |
Dec 02, 2010 | 41.64 | 42.30 | 41.36 | 42.13 | 226,050 | +0.61(+1.47%) |
Dec 01, 2010 | 40.48 | 41.82 | 40.48 | 41.52 | 280,813 | +1.58(+3.95%) |
Nov 30, 2010 | 40.02 | 40.16 | 39.70 | 39.94 | 220,939 | -0.33(-0.83%) |
Nov 29, 2010 | 39.54 | 40.31 | 39.48 | 40.28 | 163,752 | +0.70(+1.76%) |
Nov 26, 2010 | 39.81 | 40.19 | 39.58 | 39.58 | 72,966 | -0.55(-1.36%) |
Nov 24, 2010 | 39.86 | 40.13 | 40.13 | 40.13 | 101,613 | +0.41(+1.04%) |
Nov 23, 2010 | 39.60 | 40.01 | 39.40 | 39.71 | 119,846 | -0.22(-0.56%) |
Nov 22, 2010 | 39.93 | 40.06 | 39.52 | 39.94 | 154,616 | -0.10(-0.24%) |
Nov 19, 2010 | 40.14 | 40.16 | 39.59 | 40.03 | 181,020 | -0.09(-0.22%) |
Nov 18, 2010 | 40.32 | 40.40 | 39.99 | 40.12 | 210,603 | +0.17(+0.44%) |
Nov 17, 2010 | 40.80 | 40.80 | 39.73 | 39.94 | 248,856 | -0.82(-2.02%) |
Nov 16, 2010 | 41.58 | 41.91 | 40.51 | 40.77 | 221,567 | -1.00(-2.39%) |
Nov 15, 2010 | 42.32 | 42.84 | 41.66 | 41.77 | 253,030 | -0.36(-0.85%) |
Nov 12, 2010 | 42.09 | 42.28 | 41.62 | 42.12 | 146,864 | -0.24(-0.56%) |
Nov 11, 2010 | 42.07 | 42.57 | 41.97 | 42.36 | 102,634 | -0.02(-0.06%) |
Nov 10, 2010 | 42.18 | 42.38 | 41.70 | 42.38 | 119,980 | +0.29(+0.70%) |
Nov 09, 2010 | 42.77 | 43.04 | 41.96 | 42.09 | 80,841 | -0.51(-1.19%) |
Nov 08, 2010 | 43.01 | 43.57 | 42.36 | 42.60 | 117,591 | -0.36(-0.85%) |
Nov 05, 2010 | 42.99 | 43.56 | 42.72 | 42.96 | 230,122 | +0.11(+0.26%) |
Nov 04, 2010 | 42.33 | 43.03 | 42.21 | 42.85 | 194,596 | +1.09(+2.60%) |
Nov 03, 2010 | 41.28 | 41.82 | 41.04 | 41.77 | 161,939 | +0.22(+0.53%) |
Nov 02, 2010 | 41.68 | 42.17 | 41.22 | 41.54 | 198,679 | +0.16(+0.38%) |
Nov 01, 2010 | 41.54 | 41.54 | 40.88 | 41.39 | 277,634 | +0.14(+0.35%) |
Oct 29, 2010 | 40.84 | 41.56 | 40.84 | 41.24 | 125,610 | +0.31(+0.75%) |
Oct 28, 2010 | 41.54 | 41.54 | 40.62 | 40.93 | 164,668 | -0.43(-1.03%) |
Oct 27, 2010 | 41.76 | 41.76 | 40.99 | 41.36 | 394,757 | -0.71(-1.69%) |
Oct 25, 2010 | 42.74 | 42.81 | 41.85 | 42.07 | 147,788 | -0.53(-1.25%) |
Oct 22, 2010 | 42.85 | 43.13 | 42.39 | 42.61 | 127,713 | -0.13(-0.30%) |
Oct 21, 2010 | 42.59 | 43.42 | 42.26 | 42.73 | 176,286 | +0.17(+0.41%) |
Oct 20, 2010 | 42.31 | 42.61 | 41.73 | 42.56 | 128,148 | +0.43(+1.02%) |
Oct 19, 2010 | 42.39 | 43.04 | 41.83 | 42.13 | 100,384 | -0.46(-1.08%) |
Oct 18, 2010 | 41.69 | 42.84 | 41.35 | 42.59 | 134,490 | +1.05(+2.52%) |
Oct 15, 2010 | 42.07 | 42.30 | 41.26 | 41.54 | 279,502 | -0.07(-0.17%) |
Oct 14, 2010 | 42.26 | 42.59 | 41.14 | 41.61 | 569,428 | -0.69(-1.63%) |
Oct 13, 2010 | 41.19 | 42.59 | 40.69 | 42.30 | 255,363 | +1.31(+3.19%) |
Oct 12, 2010 | 40.88 | 41.10 | 40.35 | 41.00 | 69,184 | +0.13(+0.31%) |
Oct 11, 2010 | 40.86 | 41.14 | 40.70 | 40.87 | 66,117 | -0.02(-0.06%) |
Oct 08, 2010 | 40.71 | 41.08 | 40.28 | 40.89 | 97,272 | +0.28(+0.68%) |
Oct 07, 2010 | 41.04 | 41.07 | 40.36 | 40.62 | 118,900 | -0.13(-0.31%) |
Oct 06, 2010 | 40.55 | 41.15 | 40.51 | 40.74 | 167,549 | +0.20(+0.49%) |
Oct 05, 2010 | 39.93 | 40.63 | 39.57 | 40.55 | 198,303 | +0.95(+2.40%) |
Oct 04, 2010 | 39.34 | 39.94 | 39.32 | 39.59 | 207,580 | +0.12(+0.30%) |
Oct 01, 2010 | 39.76 | 39.85 | 39.02 | 39.48 | 207,041 | -0.13(-0.32%) |
Sep 30, 2010 | 39.27 | 39.88 | 39.21 | 39.60 | 227,258 | +0.70(+1.79%) |
Sep 29, 2010 | 38.52 | 39.12 | 38.52 | 38.91 | 300,545 | +0.14(+0.37%) |
Sep 28, 2010 | 38.88 | 39.02 | 38.28 | 38.76 | 184,740 | +0.06(+0.16%) |
Sep 27, 2010 | 39.17 | 39.17 | 38.66 | 38.70 | 215,256 | -0.46(-1.17%) |
Sep 24, 2010 | 39.06 | 39.18 | 38.49 | 39.16 | 210,290 | +0.60(+1.55%) |
Sep 23, 2010 | 38.49 | 39.50 | 38.34 | 38.56 | 229,613 | -0.16(-0.41%) |
Sep 22, 2010 | 39.38 | 39.85 | 38.57 | 38.71 | 114,691 | -0.69(-1.76%) |
Sep 21, 2010 | 39.49 | 40.29 | 39.41 | 39.41 | 149,560 | -0.02(-0.04%) |
Sep 20, 2010 | 39.13 | 39.60 | 38.64 | 39.42 | 407,320 | +0.35(+0.91%) |
Sep 17, 2010 | 39.21 | 39.49 | 38.46 | 39.07 | 235,277 | +0.43(+1.12%) |
Sep 15, 2010 | 38.68 | 39.12 | 38.24 | 38.64 | 291,407 | -0.31(-0.79%) |
Sep 14, 2010 | 39.27 | 39.47 | 38.78 | 38.94 | 205,457 | -0.42(-1.08%) |
Sep 13, 2010 | 39.71 | 39.74 | 39.23 | 39.37 | 330,571 | +0.06(+0.14%) |
Sep 10, 2010 | 39.70 | 39.86 | 39.24 | 39.31 | 236,867 | -0.26(-0.66%) |
Sep 09, 2010 | 39.61 | 39.93 | 38.97 | 39.57 | 191,312 | +0.23(+0.58%) |
Sep 08, 2010 | 39.06 | 39.54 | 38.91 | 39.34 | 220,938 | +0.28(+0.70%) |
Sep 07, 2010 | 39.88 | 40.13 | 38.94 | 39.07 | 189,923 | -1.08(-2.69%) |
Sep 03, 2010 | 39.60 | 40.19 | 39.58 | 40.15 | 215,321 | +0.86(+2.18%) |
Sep 02, 2010 | 39.44 | 39.64 | 38.84 | 39.29 | 165,132 | -0.06(-0.14%) |
Sep 01, 2010 | 38.93 | 39.60 | 38.60 | 39.34 | 347,189 | +0.98(+2.56%) |
Aug 31, 2010 | 38.48 | 38.82 | 38.09 | 38.36 | 242,518 | -0.14(-0.37%) |
Aug 30, 2010 | 39.55 | 39.55 | 38.49 | 38.50 | 246,613 | -1.26(-3.17%) |
Aug 27, 2010 | 38.98 | 39.82 | 38.78 | 39.76 | 154,209 | +1.10(+2.85%) |
Aug 26, 2010 | 39.26 | 39.26 | 38.45 | 38.66 | 147,333 | -0.50(-1.29%) |
Aug 25, 2010 | 38.76 | 39.20 | 38.38 | 39.16 | 178,227 | +0.30(+0.77%) |
Aug 24, 2010 | 39.06 | 39.35 | 38.27 | 38.86 | 178,955 | -0.46(-1.18%) |
Aug 23, 2010 | 39.85 | 39.90 | 39.23 | 39.33 | 265,289 | -0.31(-0.79%) |
Aug 20, 2010 | 40.30 | 40.39 | 39.10 | 39.64 | 500,704 | -0.68(-1.70%) |
Aug 19, 2010 | 40.61 | 40.71 | 39.51 | 40.33 | 285,856 | -0.31(-0.77%) |
Aug 18, 2010 | 40.59 | 41.04 | 40.03 | 40.64 | 129,735 | +0.13(+0.33%) |
Aug 17, 2010 | 40.87 | 41.34 | 40.35 | 40.51 | 167,609 | +0.14(+0.35%) |
Aug 16, 2010 | 39.41 | 40.49 | 39.30 | 40.37 | 162,603 | +0.73(+1.85%) |
Aug 13, 2010 | 39.49 | 39.92 | 39.40 | 39.64 | 248,574 | -0.05(-0.12%) |
Aug 12, 2010 | 39.43 | 39.79 | 39.26 | 39.68 | 452,315 | -0.07(-0.18%) |
Aug 11, 2010 | 41.52 | 41.55 | 39.53 | 39.75 | 464,595 | -2.48(-5.87%) |
Aug 10, 2010 | 42.56 | 42.94 | 41.68 | 42.23 | 254,732 | -0.78(-1.81%) |
Aug 09, 2010 | 42.92 | 43.19 | 42.55 | 43.01 | 118,903 | +0.47(+1.11%) |
Aug 06, 2010 | 42.22 | 42.63 | 42.14 | 42.54 | 320,474 | -0.10(-0.24%) |
Aug 05, 2010 | 42.50 | 43.06 | 42.50 | 42.64 | 181,367 | -0.11(-0.26%) |
Aug 04, 2010 | 42.62 | 43.33 | 42.49 | 42.75 | 283,238 | +0.29(+0.69%) |
Aug 03, 2010 | 41.72 | 42.85 | 41.51 | 42.46 | 264,411 | +0.45(+1.07%) |
Aug 02, 2010 | 41.48 | 42.07 | 40.61 | 42.01 | 207,903 | +1.13(+2.75%) |
Jul 30, 2010 | 40.27 | 41.26 | 40.27 | 40.89 | 168,385 | +0.05(+0.12%) |
Jul 29, 2010 | 41.09 | 41.47 | 40.25 | 40.84 | 224,137 | +0.12(+0.29%) |
Jul 28, 2010 | 40.63 | 41.00 | 40.30 | 40.72 | 184,183 | +0.02(+0.04%) |
Jul 27, 2010 | 40.84 | 41.20 | 40.70 | 40.71 | 203,781 | +0.02(+0.04%) |
Jul 26, 2010 | 39.60 | 40.96 | 39.53 | 40.69 | 469,691 | +1.18(+2.99%) |
Jul 23, 2010 | 39.46 | 39.67 | 38.91 | 39.51 | 333,696 | -0.16(-0.40%) |
Jul 22, 2010 | 38.97 | 40.11 | 38.83 | 39.67 | 445,169 | +0.57(+1.47%) |
Jul 21, 2010 | 41.07 | 41.26 | 39.08 | 39.09 | 688,749 | -2.05(-4.97%) |
Jul 20, 2010 | 40.41 | 41.43 | 40.24 | 41.14 | 149,044 | +0.23(+0.56%) |
Jul 19, 2010 | 41.59 | 41.62 | 40.40 | 40.91 | 133,139 | -0.59(-1.42%) |
Jul 16, 2010 | 42.54 | 42.54 | 41.29 | 41.50 | 309,997 | -1.42(-3.32%) |
Jul 15, 2010 | 42.79 | 43.14 | 42.04 | 42.92 | 215,582 | +0.06(+0.13%) |
Jul 14, 2010 | 42.96 | 42.96 | 41.95 | 42.87 | 415,481 | -0.35(-0.82%) |
Jul 13, 2010 | 42.69 | 43.51 | 42.59 | 43.22 | 270,759 | +0.94(+2.21%) |
Jul 12, 2010 | 42.27 | 42.86 | 42.00 | 42.29 | 148,842 | -0.01(-0.02%) |
Jul 09, 2010 | 41.52 | 42.33 | 41.52 | 42.30 | 103,099 | +0.69(+1.66%) |
Jul 08, 2010 | 41.57 | 41.88 | 40.85 | 41.60 | 121,359 | +0.24(+0.57%) |
Jul 07, 2010 | 40.32 | 41.45 | 40.06 | 41.37 | 204,955 | +1.16(+2.90%) |
Jul 06, 2010 | 40.24 | 40.95 | 39.76 | 40.20 | 203,833 | +0.31(+0.79%) |
Jul 02, 2010 | 40.41 | 40.53 | 39.68 | 39.89 | 166,365 | -0.26(-0.65%) |
Jul 01, 2010 | 40.66 | 40.93 | 39.59 | 40.15 | 242,278 | -0.36(-0.89%) |
Jun 30, 2010 | 41.04 | 41.40 | 40.51 | 40.51 | 269,564 | -0.72(-1.74%) |
Jun 29, 2010 | 41.35 | 41.57 | 40.92 | 41.22 | 274,445 | -0.81(-1.93%) |
Jun 25, 2010 | 41.43 | 42.20 | 40.87 | 42.04 | 528,467 | +0.90(+2.19%) |
Jun 24, 2010 | 41.29 | 41.81 | 41.05 | 41.14 | 318,185 | -0.33(-0.79%) |
Jun 23, 2010 | 42.48 | 42.80 | 41.44 | 41.47 | 240,063 | -1.01(-2.37%) |
Jun 22, 2010 | 43.15 | 43.43 | 42.36 | 42.48 | 292,513 | -0.49(-1.15%) |
Jun 21, 2010 | 43.20 | 43.25 | 42.71 | 42.97 | 201,360 | -0.11(-0.25%) |
Jun 18, 2010 | 43.20 | 43.26 | 42.66 | 43.08 | 460,072 | +0.07(+0.16%) |
Jun 17, 2010 | 43.51 | 43.91 | 43.00 | 43.01 | 211,960 | -0.40(-0.92%) |
Jun 16, 2010 | 43.62 | 43.93 | 43.23 | 43.41 | 220,994 | -0.35(-0.80%) |
Jun 15, 2010 | 43.16 | 43.88 | 43.05 | 43.76 | 372,339 | +0.60(+1.39%) |
Jun 14, 2010 | 43.41 | 43.77 | 42.77 | 43.16 | 167,536 | +0.21(+0.49%) |
Jun 11, 2010 | 42.30 | 43.02 | 42.06 | 42.94 | 163,478 | +0.10(+0.24%) |
Jun 10, 2010 | 42.77 | 42.94 | 42.02 | 42.84 | 282,111 | +0.72(+1.71%) |
Jun 09, 2010 | 42.69 | 42.80 | 41.68 | 42.12 | 297,622 | -0.29(-0.68%) |
Jun 08, 2010 | 42.01 | 42.49 | 41.09 | 42.41 | 405,035 | +0.77(+1.84%) |
Jun 07, 2010 | 42.15 | 42.66 | 41.60 | 41.65 | 231,370 | -0.20(-0.47%) |
Jun 04, 2010 | 42.92 | 43.11 | 41.83 | 41.84 | 483,121 | -1.95(-4.45%) |
Jun 03, 2010 | 43.15 | 44.31 | 43.15 | 43.79 | 313,187 | +0.34(+0.79%) |
Jun 02, 2010 | 42.73 | 43.49 | 42.43 | 43.45 | 244,014 | +0.72(+1.68%) |
Jun 01, 2010 | 42.51 | 43.25 | 42.26 | 42.73 | 370,630 | -0.22(-0.51%) |
May 28, 2010 | 43.25 | 43.56 | 42.35 | 42.94 | 388,069 | -0.30(-0.70%) |
May 27, 2010 | 42.61 | 43.25 | 42.12 | 43.25 | 307,339 | +1.28(+3.05%) |
May 26, 2010 | 42.23 | 42.59 | 41.85 | 41.97 | 372,268 | +0.13(+0.32%) |
May 25, 2010 | 41.44 | 41.94 | 40.66 | 41.83 | 395,524 | -0.02(-0.06%) |
May 24, 2010 | 43.02 | 43.13 | 41.84 | 41.86 | 356,972 | -1.06(-2.46%) |
May 21, 2010 | 42.50 | 43.64 | 42.27 | 42.91 | 768,062 | -0.16(-0.38%) |
May 20, 2010 | 43.27 | 45.11 | 42.91 | 43.08 | 628,004 | -2.72(-5.94%) |
May 19, 2010 | 45.74 | 46.58 | 44.93 | 45.80 | 271,244 | +0.02(+0.03%) |
May 18, 2010 | 47.69 | 47.69 | 45.55 | 45.78 | 276,816 | -1.48(-3.13%) |
May 17, 2010 | 47.46 | 47.56 | 46.38 | 47.26 | 268,514 | -0.03(-0.07%) |
May 14, 2010 | 47.32 | 47.67 | 46.90 | 47.29 | 183,485 | -0.38(-0.80%) |
May 13, 2010 | 47.74 | 48.41 | 47.43 | 47.67 | 150,201 | -0.34(-0.70%) |
May 12, 2010 | 47.38 | 48.07 | 47.21 | 48.01 | 283,805 | +0.69(+1.45%) |
May 11, 2010 | 47.89 | 48.10 | 46.91 | 47.32 | 354,816 | -0.41(-0.85%) |
May 10, 2010 | 47.19 | 48.66 | 46.13 | 47.73 | 283,576 | +1.66(+3.60%) |
May 07, 2010 | 46.16 | 46.87 | 45.41 | 46.07 | 304,836 | -0.23(-0.51%) |
May 06, 2010 | 46.91 | 47.31 | 44.58 | 46.31 | 299,570 | -0.72(-1.53%) |
May 05, 2010 | 46.69 | 47.10 | 46.03 | 47.03 | 191,598 | +0.04(+0.08%) |
May 04, 2010 | 47.63 | 48.03 | 46.78 | 46.99 | 223,185 | -1.10(-2.29%) |
May 03, 2010 | 48.43 | 48.43 | 47.81 | 48.09 | 274,103 | -0.10(-0.21%) |
Apr 30, 2010 | 48.89 | 49.57 | 48.07 | 48.19 | 237,017 | -0.84(-1.72%) |
Apr 29, 2010 | 47.49 | 49.11 | 46.95 | 49.04 | 278,394 | +1.96(+4.17%) |
Apr 28, 2010 | 47.43 | 47.88 | 46.92 | 47.07 | 130,579 | -0.13(-0.28%) |
Apr 27, 2010 | 47.93 | 48.77 | 47.10 | 47.21 | 283,938 | -0.77(-1.61%) |
Apr 26, 2010 | 49.36 | 49.36 | 47.96 | 47.98 | 405,845 | -1.58(-3.19%) |
Apr 23, 2010 | 49.54 | 49.82 | 48.84 | 49.56 | 424,797 | -0.09(-0.19%) |
Apr 22, 2010 | 48.79 | 50.11 | 48.52 | 49.65 | 396,885 | +0.26(+0.52%) |
Apr 21, 2010 | 48.00 | 49.45 | 47.34 | 49.39 | 758,682 | +0.44(+0.89%) |
Apr 20, 2010 | 47.72 | 48.96 | 47.29 | 48.96 | 411,978 | +1.29(+2.71%) |
Apr 19, 2010 | 47.62 | 48.39 | 46.99 | 47.67 | 256,463 | -0.15(-0.31%) |
Apr 16, 2010 | 49.04 | 49.04 | 47.60 | 47.82 | 236,085 | -1.23(-2.50%) |
Apr 15, 2010 | 47.91 | 49.08 | 47.91 | 49.04 | 152,713 | +0.95(+1.97%) |
Apr 14, 2010 | 47.75 | 48.12 | 47.46 | 48.10 | 217,303 | +0.44(+0.92%) |
Apr 13, 2010 | 48.41 | 48.53 | 47.46 | 47.66 | 402,206 | -0.84(-1.74%) |
Apr 12, 2010 | 48.42 | 48.56 | 48.06 | 48.50 | 203,298 | +0.26(+0.53%) |
Apr 09, 2010 | 48.59 | 48.75 | 47.89 | 48.25 | 288,651 | -0.21(-0.44%) |
Apr 08, 2010 | 48.10 | 48.68 | 48.00 | 48.46 | 172,531 | +0.32(+0.67%) |
Apr 07, 2010 | 48.28 | 48.82 | 47.82 | 48.14 | 306,305 | -0.11(-0.23%) |
Apr 06, 2010 | 47.16 | 48.32 | 47.16 | 48.25 | 389,158 | +0.98(+2.07%) |
Apr 05, 2010 | 46.91 | 47.30 | 46.66 | 47.27 | 382,861 | +0.42(+0.90%) |
Apr 01, 2010 | 47.25 | 46.85 | 46.85 | 46.85 | 232,025 | -0.07(-0.15%) |
Mar 31, 2010 | 46.71 | 47.66 | 46.59 | 46.92 | 1,518,439 | +0.05(+0.12%) |
Mar 30, 2010 | 46.24 | 47.03 | 45.93 | 46.86 | 328,642 | +0.54(+1.16%) |
Mar 29, 2010 | 46.63 | 46.98 | 45.69 | 46.32 | 252,175 | -0.11(-0.24%) |
Mar 26, 2010 | 48.06 | 48.39 | 46.18 | 46.43 | 385,849 | -1.31(-2.75%) |
Mar 25, 2010 | 47.55 | 48.44 | 47.23 | 47.75 | 395,963 | +0.49(+1.04%) |
Mar 24, 2010 | 47.01 | 47.41 | 46.78 | 47.26 | 324,239 | +0.19(+0.40%) |
Mar 23, 2010 | 47.74 | 47.74 | 46.48 | 47.07 | 429,951 | -0.73(-1.53%) |
Mar 22, 2010 | 47.50 | 48.01 | 47.44 | 47.80 | 288,722 | -0.01(-0.02%) |
Mar 19, 2010 | 47.20 | 48.03 | 47.06 | 47.81 | 510,551 | +0.84(+1.79%) |
Mar 18, 2010 | 47.69 | 47.82 | 46.49 | 46.97 | 394,518 | -0.78(-1.63%) |
Mar 17, 2010 | 47.03 | 47.81 | 47.02 | 47.75 | 280,903 | +0.79(+1.67%) |
Mar 16, 2010 | 46.67 | 47.03 | 46.45 | 46.96 | 160,337 | +0.21(+0.45%) |
Mar 15, 2010 | 46.67 | 47.15 | 46.45 | 46.75 | 297,483 | -0.17(-0.36%) |
Mar 12, 2010 | 46.89 | 47.08 | 46.54 | 46.92 | 435,302 | +0.23(+0.48%) |
Mar 11, 2010 | 45.72 | 46.83 | 45.57 | 46.70 | 477,904 | +0.89(+1.93%) |
Mar 10, 2010 | 45.32 | 45.86 | 45.25 | 45.81 | 380,428 | +0.30(+0.67%) |
Mar 09, 2010 | 45.28 | 45.90 | 45.10 | 45.51 | 468,050 | +0.03(+0.07%) |
Mar 08, 2010 | 45.48 | 45.87 | 45.16 | 45.48 | 512,997 | +0.54(+1.21%) |
Mar 05, 2010 | 45.06 | 45.06 | 44.76 | 44.93 | 581,221 | +0.08(+0.17%) |
Mar 04, 2010 | 45.05 | 45.05 | 44.70 | 44.85 | 622,471 | -0.08(-0.17%) |
Mar 03, 2010 | 45.61 | 45.80 | 44.85 | 44.93 | 5,179,249 | -0.08(-0.17%) |
Mar 02, 2010 | 44.32 | 46.47 | 44.32 | 45.01 | 753,205 | -0.03(-0.07%) |