Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 48.12 | 48.80 | 47.90 | 48.74 | 3,797,112 | +0.95(+1.99%) |
Dec 31, 2009 | 48.39 | 47.79 | 47.79 | 47.79 | 2,229,491 | -0.49(-1.01%) |
Dec 30, 2009 | 48.39 | 48.89 | 48.09 | 48.28 | 2,639,057 | -0.34(-0.70%) |
Dec 29, 2009 | 48.18 | 48.97 | 48.18 | 48.62 | 3,632,502 | +0.61(+1.27%) |
Dec 28, 2009 | 47.64 | 48.06 | 47.42 | 48.01 | 2,636,206 | +0.37(+0.79%) |
Dec 24, 2009 | 47.95 | 48.01 | 47.54 | 47.64 | 1,306,757 | -0.08(-0.16%) |
Dec 23, 2009 | 48.16 | 48.25 | 47.66 | 47.71 | 3,486,055 | -0.27(-0.56%) |
Dec 22, 2009 | 48.25 | 48.76 | 47.83 | 47.98 | 3,071,170 | -0.39(-0.81%) |
Dec 21, 2009 | 48.45 | 49.10 | 48.32 | 48.37 | 4,033,913 | -0.04(-0.09%) |
Dec 18, 2009 | 48.45 | 48.58 | 48.06 | 48.42 | 5,157,359 | +0.16(+0.34%) |
Dec 17, 2009 | 48.92 | 49.03 | 48.21 | 48.25 | 7,268,793 | -1.27(-2.57%) |
Dec 16, 2009 | 49.60 | 49.77 | 49.10 | 49.52 | 3,728,975 | +0.30(+0.61%) |
Dec 15, 2009 | 49.15 | 49.36 | 48.93 | 49.22 | 4,013,417 | -0.13(-0.27%) |
Dec 14, 2009 | 49.41 | 49.48 | 49.25 | 49.36 | 5,035,960 | +0.66(+1.35%) |
Dec 11, 2009 | 48.51 | 49.12 | 48.23 | 48.70 | 4,484,896 | +0.51(+1.05%) |
Dec 10, 2009 | 47.90 | 48.32 | 47.71 | 48.19 | 5,069,191 | +0.37(+0.77%) |
Dec 09, 2009 | 48.76 | 48.76 | 47.21 | 47.82 | 8,633,193 | -1.43(-2.91%) |
Dec 08, 2009 | 49.60 | 49.77 | 48.84 | 49.25 | 2,208,074 | -0.64(-1.28%) |
Dec 07, 2009 | 49.74 | 50.13 | 49.46 | 49.89 | 3,374,373 | +0.29(+0.59%) |
Dec 04, 2009 | 49.77 | 50.52 | 49.32 | 49.60 | 4,660,260 | +0.47(+0.96%) |
Dec 03, 2009 | 49.64 | 49.89 | 49.04 | 49.13 | 2,727,842 | -0.46(-0.92%) |
Dec 02, 2009 | 50.10 | 50.15 | 49.11 | 49.59 | 4,751,183 | -0.47(-0.94%) |
Dec 01, 2009 | 49.30 | 50.20 | 49.15 | 50.06 | 4,516,136 | +1.08(+2.20%) |
Nov 30, 2009 | 48.82 | 49.10 | 48.28 | 48.98 | 4,619,673 | +0.08(+0.17%) |
Nov 27, 2009 | 48.58 | 49.18 | 48.28 | 48.90 | 2,025,931 | -0.95(-1.91%) |
Nov 25, 2009 | 49.10 | 49.89 | 48.96 | 49.85 | 4,810,072 | +0.66(+1.34%) |
Nov 24, 2009 | 49.03 | 49.24 | 48.40 | 49.19 | 4,245,243 | +0.18(+0.36%) |
Nov 23, 2009 | 48.59 | 49.04 | 48.57 | 49.01 | 3,546,176 | +0.75(+1.55%) |
Nov 20, 2009 | 47.52 | 48.42 | 47.35 | 48.26 | 4,484,401 | +0.52(+1.09%) |
Nov 19, 2009 | 47.69 | 47.85 | 46.81 | 47.74 | 3,950,386 | -0.05(-0.11%) |
Nov 18, 2009 | 48.46 | 48.71 | 47.62 | 47.80 | 4,363,181 | -0.60(-1.24%) |
Nov 17, 2009 | 48.75 | 48.85 | 48.11 | 48.40 | 3,305,541 | -0.42(-0.87%) |
Nov 16, 2009 | 48.43 | 49.22 | 48.40 | 48.82 | 4,507,787 | +0.58(+1.20%) |
Nov 13, 2009 | 47.49 | 48.32 | 47.24 | 48.25 | 4,895,865 | +1.25(+2.66%) |
Nov 12, 2009 | 47.57 | 47.64 | 46.73 | 47.00 | 5,705,145 | -0.62(-1.31%) |
Nov 11, 2009 | 47.59 | 48.09 | 47.40 | 47.62 | 3,831,429 | +0.30(+0.64%) |
Nov 10, 2009 | 47.82 | 47.91 | 47.19 | 47.31 | 4,397,490 | -0.63(-1.31%) |
Nov 09, 2009 | 47.00 | 47.98 | 46.79 | 47.94 | 5,026,459 | +1.15(+2.47%) |
Nov 06, 2009 | 45.78 | 46.89 | 45.78 | 46.79 | 5,427,194 | +0.96(+2.10%) |
Nov 05, 2009 | 44.92 | 46.21 | 44.83 | 45.82 | 6,046,593 | +1.17(+2.63%) |
Nov 04, 2009 | 44.15 | 45.50 | 43.87 | 44.65 | 6,698,757 | +0.63(+1.44%) |
Nov 03, 2009 | 43.44 | 44.02 | 43.06 | 44.02 | 5,485,509 | +0.34(+0.77%) |
Nov 02, 2009 | 43.79 | 44.01 | 43.34 | 43.68 | 4,343,164 | +0.05(+0.12%) |
Oct 30, 2009 | 44.01 | 44.19 | 43.41 | 43.63 | 6,242,524 | -0.44(-1.01%) |
Oct 29, 2009 | 43.47 | 44.17 | 42.74 | 44.07 | 7,509,770 | +0.74(+1.71%) |
Oct 28, 2009 | 44.41 | 44.53 | 43.25 | 43.33 | 8,617,634 | -1.07(-2.41%) |
Oct 27, 2009 | 45.23 | 45.34 | 44.36 | 44.40 | 8,567,161 | -0.93(-2.04%) |
Oct 26, 2009 | 46.00 | 46.00 | 45.06 | 45.33 | 7,456,417 | -0.46(-1.00%) |
Oct 23, 2009 | 45.73 | 45.92 | 45.65 | 45.78 | 8,381,189 | +0.39(+0.85%) |
Oct 22, 2009 | 44.49 | 45.66 | 44.37 | 45.40 | 11,237,335 | +1.22(+2.76%) |
Oct 21, 2009 | 45.25 | 45.27 | 44.02 | 44.18 | 17,363,158 | -1.48(-3.24%) |
Oct 20, 2009 | 45.89 | 46.04 | 45.61 | 45.66 | 20,096,568 | -3.17(-6.49%) |
Oct 19, 2009 | 47.97 | 49.08 | 47.59 | 48.83 | 5,767,929 | +0.98(+2.05%) |
Oct 16, 2009 | 47.22 | 48.18 | 47.04 | 47.85 | 4,938,520 | +0.36(+0.76%) |
Oct 15, 2009 | 47.48 | 47.80 | 47.21 | 47.48 | 3,061,230 | -0.18(-0.37%) |
Oct 14, 2009 | 47.43 | 47.95 | 46.76 | 47.66 | 4,756,424 | +0.67(+1.42%) |
Oct 13, 2009 | 47.43 | 47.48 | 46.76 | 47.00 | 3,974,618 | -0.20(-0.43%) |
Oct 12, 2009 | 47.62 | 47.78 | 46.98 | 47.20 | 7,319,527 | -0.89(-1.85%) |
Oct 09, 2009 | 46.43 | 48.24 | 46.34 | 48.09 | 8,371,371 | +1.79(+3.86%) |
Oct 08, 2009 | 47.19 | 47.23 | 46.23 | 46.30 | 10,535,205 | -0.65(-1.39%) |
Oct 07, 2009 | 48.21 | 48.21 | 46.67 | 46.95 | 8,911,761 | -1.36(-2.82%) |
Oct 06, 2009 | 47.80 | 48.42 | 47.56 | 48.32 | 4,370,555 | +0.75(+1.59%) |
Oct 05, 2009 | 47.88 | 48.16 | 47.43 | 47.56 | 6,707,303 | -0.24(-0.50%) |
Oct 02, 2009 | 48.63 | 48.63 | 47.62 | 47.80 | 5,731,161 | -0.79(-1.62%) |
Oct 01, 2009 | 49.44 | 49.55 | 48.58 | 48.59 | 5,030,152 | -0.93(-1.88%) |
Sep 30, 2009 | 50.24 | 50.24 | 49.24 | 49.52 | 6,637,569 | -0.62(-1.23%) |
Sep 29, 2009 | 49.89 | 50.31 | 49.63 | 50.14 | 4,107,480 | +0.43(+0.87%) |
Sep 28, 2009 | 49.64 | 50.01 | 49.39 | 49.70 | 3,879,059 | +0.30(+0.62%) |
Sep 25, 2009 | 49.25 | 49.67 | 48.98 | 49.40 | 5,980,328 | +0.60(+1.22%) |
Sep 24, 2009 | 49.93 | 49.93 | 48.79 | 48.80 | 5,251,068 | -1.19(-2.38%) |
Sep 23, 2009 | 50.67 | 50.67 | 49.89 | 50.00 | 7,092,862 | -0.46(-0.92%) |
Sep 22, 2009 | 50.62 | 50.65 | 50.20 | 50.46 | 4,050,085 | +0.20(+0.40%) |
Sep 21, 2009 | 50.42 | 50.83 | 49.96 | 50.26 | 3,994,854 | -0.53(-1.05%) |
Sep 18, 2009 | 50.67 | 50.95 | 50.12 | 50.79 | 8,748,307 | +0.33(+0.65%) |
Sep 17, 2009 | 48.29 | 50.86 | 47.90 | 50.46 | 11,745,938 | +2.34(+4.87%) |
Sep 16, 2009 | 48.23 | 48.66 | 47.89 | 48.12 | 5,800,252 | +0.11(+0.22%) |
Sep 15, 2009 | 47.99 | 48.45 | 47.58 | 48.01 | 4,968,759 | +0.07(+0.15%) |
Sep 14, 2009 | 47.51 | 48.49 | 47.22 | 47.94 | 4,446,673 | -0.03(-0.07%) |
Sep 11, 2009 | 46.81 | 48.06 | 46.46 | 47.97 | 9,540,154 | +1.32(+2.83%) |
Sep 10, 2009 | 46.46 | 46.88 | 45.79 | 46.65 | 7,710,789 | +0.27(+0.59%) |
Sep 09, 2009 | 46.84 | 47.00 | 46.03 | 46.38 | 11,399,776 | -0.66(-1.40%) |
Sep 08, 2009 | 47.69 | 48.00 | 46.71 | 47.04 | 8,856,298 | -0.70(-1.47%) |
Sep 04, 2009 | 47.51 | 47.93 | 47.25 | 47.74 | 3,635,662 | +0.25(+0.53%) |
Sep 03, 2009 | 47.55 | 47.78 | 46.58 | 47.49 | 6,199,457 | +0.20(+0.43%) |
Sep 02, 2009 | 47.78 | 48.16 | 47.20 | 47.29 | 6,761,357 | -0.66(-1.38%) |
Sep 01, 2009 | 48.20 | 48.84 | 47.55 | 47.95 | 8,396,954 | +0.39(+0.83%) |
Aug 31, 2009 | 47.50 | 47.61 | 46.80 | 47.55 | 3,720,254 | +0.02(+0.04%) |
Aug 28, 2009 | 48.04 | 48.12 | 47.26 | 47.54 | 5,351,574 | -0.37(-0.78%) |
Aug 27, 2009 | 47.55 | 48.17 | 47.35 | 47.91 | 6,266,964 | +0.61(+1.29%) |
Aug 26, 2009 | 47.11 | 47.62 | 46.93 | 47.30 | 6,623,488 | +0.10(+0.20%) |
Aug 25, 2009 | 47.73 | 48.18 | 47.06 | 47.21 | 8,457,787 | -0.18(-0.37%) |
Aug 24, 2009 | 47.74 | 47.74 | 46.76 | 47.38 | 6,441,100 | -0.13(-0.28%) |
Aug 21, 2009 | 47.69 | 47.81 | 47.07 | 47.52 | 5,464,220 | +0.19(+0.40%) |
Aug 20, 2009 | 46.76 | 47.40 | 46.62 | 47.33 | 4,730,780 | +0.56(+1.19%) |
Aug 19, 2009 | 46.79 | 47.02 | 46.43 | 46.77 | 3,492,850 | -0.23(-0.49%) |
Aug 18, 2009 | 47.07 | 47.44 | 46.69 | 47.00 | 3,567,566 | +0.17(+0.35%) |
Aug 17, 2009 | 46.82 | 47.31 | 46.68 | 46.83 | 3,726,997 | -0.48(-1.01%) |
Aug 14, 2009 | 47.90 | 48.04 | 47.00 | 47.31 | 3,157,656 | -0.51(-1.07%) |
Aug 13, 2009 | 47.88 | 48.06 | 47.41 | 47.82 | 3,005,502 | -0.16(-0.33%) |
Aug 12, 2009 | 47.76 | 48.42 | 47.57 | 47.98 | 4,239,638 | +0.28(+0.58%) |
Aug 11, 2009 | 48.26 | 48.26 | 47.60 | 47.70 | 3,883,591 | -0.58(-1.20%) |
Aug 10, 2009 | 48.63 | 48.66 | 47.89 | 48.28 | 2,829,738 | -0.41(-0.83%) |
Aug 07, 2009 | 48.16 | 48.94 | 47.64 | 48.68 | 3,654,601 | +0.67(+1.40%) |
Aug 06, 2009 | 47.35 | 48.01 | 46.91 | 48.01 | 5,914,306 | +0.88(+1.86%) |
Aug 05, 2009 | 47.77 | 47.95 | 46.88 | 47.14 | 5,583,485 | -0.56(-1.17%) |
Aug 04, 2009 | 47.89 | 48.07 | 47.57 | 47.69 | 6,481,115 | -0.33(-0.68%) |