Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.82 | 49.40 | 48.40 | 48.88 | 151,880 | -0.04(-0.08%) |
Aug 30, 2010 | 49.75 | 50.00 | 48.88 | 48.92 | 52,291,720 | +0.28(+0.58%) |
Aug 27, 2010 | 48.64 | 50.12 | 48.30 | 48.63 | 88,795,936 | -0.54(-1.09%) |
Aug 26, 2010 | 49.41 | 49.70 | 48.54 | 49.17 | 35,373 | +0.08(+0.17%) |
Aug 25, 2010 | 47.96 | 49.21 | 47.76 | 49.09 | 15,397 | +0.73(+1.51%) |
Aug 24, 2010 | 48.14 | 48.92 | 47.68 | 48.36 | 48,979 | -0.56(-1.14%) |
Aug 23, 2010 | 49.96 | 50.21 | 48.88 | 48.92 | 68,311,744 | -0.67(-1.36%) |
Aug 20, 2010 | 49.36 | 49.62 | 48.77 | 49.59 | 79,025,944 | +0.05(+0.10%) |
Aug 19, 2010 | 50.76 | 50.97 | 49.42 | 49.54 | 4,331,837 | -1.39(-2.74%) |
Aug 18, 2010 | 50.73 | 51.44 | 50.23 | 50.94 | 8,671,098 | +0.15(+0.30%) |
Aug 17, 2010 | 50.46 | 51.22 | 50.17 | 50.78 | 3,329 | +0.86(+1.72%) |
Aug 16, 2010 | 49.18 | 50.21 | 48.97 | 49.92 | 63,345,532 | +0.40(+0.80%) |
Aug 13, 2010 | 49.53 | 50.02 | 49.44 | 49.53 | 84,151,800 | -0.42(-0.84%) |
Aug 12, 2010 | 49.35 | 50.40 | 49.27 | 49.95 | 78,055,816 | -0.40(-0.79%) |
Aug 11, 2010 | 50.34 | 51.36 | 50.21 | 50.34 | 107,722,672 | -2.52(-4.77%) |
Aug 10, 2010 | 52.83 | 53.05 | 52.01 | 52.87 | 1,239,286 | -0.54(-1.02%) |
Aug 09, 2010 | 53.22 | 53.61 | 52.59 | 53.41 | 43,282,568 | +0.58(+1.11%) |
Aug 06, 2010 | 52.83 | 53.05 | 51.79 | 52.83 | 77,055,264 | -0.32(-0.60%) |
Aug 05, 2010 | 53.25 | 53.69 | 53.09 | 53.14 | 46,846,804 | -0.63(-1.18%) |
Aug 04, 2010 | 53.51 | 53.91 | 53.29 | 53.77 | 3,772 | +0.56(+1.05%) |
Aug 03, 2010 | 53.47 | 53.95 | 52.79 | 53.22 | 739 | -0.43(-0.80%) |
Aug 02, 2010 | 53.66 | 53.96 | 53.19 | 53.65 | 61,506,920 | +0.92(+1.74%) |
Jul 30, 2010 | 52.73 | 53.21 | 51.76 | 52.73 | 83,176,760 | +0.03(+0.06%) |
Jul 29, 2010 | 53.29 | 53.52 | 51.86 | 52.70 | 353,164 | -0.14(-0.26%) |
Jul 28, 2010 | 53.70 | 53.87 | 52.53 | 52.83 | 28,895 | -0.87(-1.62%) |
Jul 27, 2010 | 53.70 | 54.55 | 53.51 | 53.70 | 103,737,096 | -0.19(-0.36%) |
Jul 26, 2010 | 52.92 | 53.95 | 52.65 | 53.90 | 81,563,704 | +1.20(+2.28%) |
Jul 23, 2010 | 51.18 | 52.80 | 51.04 | 52.70 | 91,150,448 | +1.27(+2.46%) |
Jul 22, 2010 | 50.43 | 51.63 | 50.42 | 51.43 | 3,764,728 | +1.77(+3.56%) |
Jul 21, 2010 | 50.97 | 51.07 | 49.55 | 49.66 | 84,413,808 | -0.91(-1.80%) |
Jul 20, 2010 | 49.02 | 50.66 | 48.83 | 50.57 | 14,057 | +0.83(+1.68%) |
Jul 19, 2010 | 49.69 | 49.86 | 48.78 | 49.74 | 78,749,568 | +0.21(+0.43%) |
Jul 16, 2010 | 49.53 | 51.12 | 49.38 | 49.53 | 121,000,976 | -1.57(-3.08%) |
Jul 15, 2010 | 51.98 | 51.98 | 50.77 | 51.10 | 87,627,848 | -0.78(-1.50%) |
Jul 14, 2010 | 51.92 | 52.22 | 51.47 | 51.88 | 6,471 | -0.24(-0.45%) |
Jul 13, 2010 | 51.16 | 52.26 | 50.96 | 52.11 | 1,802,200 | +1.47(+2.91%) |
Jul 12, 2010 | 50.90 | 51.24 | 49.97 | 50.64 | 53,065,276 | -0.40(-0.79%) |
Jul 09, 2010 | 51.04 | 51.04 | 50.09 | 51.04 | 47,108,564 | +0.78(+1.55%) |
Jul 08, 2010 | 50.09 | 50.37 | 49.50 | 50.26 | 1,261,012 | +0.71(+1.44%) |
Jul 07, 2010 | 48.03 | 49.59 | 47.84 | 49.55 | 20,634 | +1.67(+3.49%) |
Jul 06, 2010 | 49.36 | 49.87 | 47.57 | 47.88 | 1,262,321 | -0.63(-1.30%) |
Jul 02, 2010 | 48.51 | 49.38 | 48.19 | 48.51 | 88,896,992 | -0.09(-0.19%) |
Jul 01, 2010 | 49.31 | 49.47 | 47.63 | 48.61 | 141,783,488 | -0.63(-1.28%) |
Jun 30, 2010 | 49.81 | 50.45 | 49.10 | 49.23 | 18,434 | -0.47(-0.94%) |
Jun 29, 2010 | 49.70 | 50.93 | 49.45 | 49.70 | 2,498,111 | -2.37(-4.55%) |
Jun 25, 2010 | 52.07 | 52.30 | 50.92 | 52.07 | 108,206,000 | +0.88(+1.72%) |
Jun 24, 2010 | 51.59 | 51.99 | 51.07 | 51.19 | 22,031 | -0.83(-1.60%) |
Jun 23, 2010 | 52.03 | 52.58 | 51.41 | 52.02 | 87,251,968 | -0.14(-0.28%) |
Jun 22, 2010 | 53.46 | 54.06 | 52.10 | 52.17 | 13,365 | -1.09(-2.05%) |
Jun 21, 2010 | 54.68 | 54.78 | 52.95 | 53.26 | 72,795,112 | -0.56(-1.04%) |
Jun 18, 2010 | 53.82 | 54.41 | 53.54 | 53.82 | 65,493,112 | +0.03(+0.06%) |
Jun 17, 2010 | 54.04 | 54.14 | 53.15 | 53.79 | 622,918 | +0.06(+0.12%) |
Jun 16, 2010 | 53.50 | 54.29 | 53.38 | 53.72 | 27,068 | -0.25(-0.46%) |
Jun 15, 2010 | 53.11 | 54.12 | 52.65 | 53.97 | 3,981 | +1.32(+2.51%) |
Jun 14, 2010 | 53.01 | 53.58 | 52.50 | 52.65 | 87,558,552 | +0.33(+0.63%) |
Jun 11, 2010 | 50.99 | 52.39 | 50.90 | 52.32 | 81,049,800 | +1.02(+1.98%) |
Jun 10, 2010 | 50.78 | 51.63 | 50.60 | 51.30 | 6,060 | +1.41(+2.83%) |
Jun 09, 2010 | 50.25 | 51.10 | 49.62 | 49.89 | 134,844,576 | +0.02(+0.03%) |
Jun 08, 2010 | 50.04 | 50.43 | 48.90 | 49.88 | 54,240 | -0.01(-0.02%) |
Jun 07, 2010 | 51.43 | 51.65 | 49.84 | 49.89 | 109,750,808 | -1.32(-2.57%) |
Jun 04, 2010 | 51.20 | 52.93 | 51.05 | 51.20 | 131,028,560 | -2.03(-3.82%) |
Jun 03, 2010 | 53.33 | 54.05 | 53.07 | 53.24 | 92,922,240 | +0.01(+0.02%) |
Jun 02, 2010 | 52.07 | 53.25 | 51.58 | 53.23 | 76,384,216 | +1.47(+2.85%) |
Jun 01, 2010 | 52.85 | 53.55 | 51.72 | 51.76 | 9,301 | -1.62(-3.03%) |
May 28, 2010 | 53.38 | 54.12 | 52.96 | 53.38 | 114,664,152 | +1.53(+2.96%) |
May 27, 2010 | 53.14 | 54.09 | 51.84 | 51.84 | 107,786,024 | +0.00(+0.00%) |
May 26, 2010 | 51.84 | 53.13 | 51.55 | 51.84 | 129,262,944 | +0.12(+0.24%) |
May 25, 2010 | 50.60 | 51.76 | 49.72 | 51.72 | 131,562 | -0.01(-0.02%) |
May 24, 2010 | 52.21 | 52.70 | 51.68 | 51.72 | 94,327,616 | -0.70(-1.34%) |
May 21, 2010 | 50.81 | 52.88 | 50.56 | 52.42 | 173,328,448 | +0.77(+1.48%) |
May 20, 2010 | 51.80 | 52.92 | 51.63 | 51.66 | 171,966 | -2.76(-5.08%) |
May 19, 2010 | 54.82 | 55.43 | 53.64 | 54.42 | 133,173,176 | -0.64(-1.17%) |
May 18, 2010 | 56.88 | 57.04 | 54.89 | 55.07 | 75,504 | -1.08(-1.92%) |
May 17, 2010 | 56.40 | 56.86 | 54.58 | 56.15 | 97,516,312 | +0.10(+0.19%) |
May 14, 2010 | 56.04 | 56.80 | 55.28 | 56.04 | 106,918,432 | -1.10(-1.93%) |
May 13, 2010 | 57.57 | 58.09 | 56.87 | 57.15 | 97,504,952 | -0.50(-0.87%) |
May 12, 2010 | 56.28 | 57.77 | 56.23 | 57.65 | 105,012,808 | +1.66(+2.96%) |
May 11, 2010 | 56.15 | 56.82 | 55.89 | 55.99 | 27,441 | +0.37(+0.67%) |
May 10, 2010 | 54.85 | 55.64 | 54.54 | 55.62 | 133,682,736 | +2.96(+5.62%) |
May 07, 2010 | 53.75 | 54.48 | 52.08 | 52.66 | 235,300,448 | -1.54(-2.84%) |
May 06, 2010 | 53.79 | 56.55 | 51.05 | 54.20 | 3,932,433 | -2.05(-3.64%) |
May 05, 2010 | 56.70 | 57.16 | 55.91 | 56.24 | 136,913,040 | -0.93(-1.62%) |
May 04, 2010 | 58.16 | 58.17 | 56.82 | 57.17 | 668,520 | -1.85(-3.14%) |
May 03, 2010 | 58.09 | 59.06 | 58.06 | 59.02 | 66,747,228 | +1.30(+2.25%) |
Apr 30, 2010 | 59.46 | 59.56 | 57.66 | 57.73 | 110,179,088 | -1.74(-2.93%) |
Apr 29, 2010 | 58.67 | 59.49 | 58.31 | 59.47 | 85,466,424 | +1.23(+2.12%) |
Apr 28, 2010 | 58.47 | 58.64 | 57.94 | 58.23 | 99,004,072 | +0.10(+0.17%) |
Apr 27, 2010 | 59.26 | 59.81 | 58.02 | 58.14 | 21,348 | -1.36(-2.29%) |
Apr 26, 2010 | 59.76 | 60.15 | 59.48 | 59.50 | 77,836,432 | -0.23(-0.38%) |
Apr 23, 2010 | 59.21 | 59.79 | 58.52 | 59.72 | 82,259,432 | +0.63(+1.06%) |
Apr 22, 2010 | 57.88 | 59.21 | 57.57 | 59.10 | 98,400,424 | +0.62(+1.06%) |
Apr 21, 2010 | 58.17 | 58.59 | 57.94 | 58.48 | 74,947,424 | +0.40(+0.69%) |
Apr 20, 2010 | 57.60 | 58.11 | 57.35 | 58.07 | 18,185 | +0.78(+1.36%) |
Apr 19, 2010 | 57.25 | 57.82 | 56.22 | 57.29 | 105,856,272 | -0.28(-0.49%) |
Apr 16, 2010 | 58.20 | 58.39 | 57.15 | 57.57 | 115,749,280 | -0.78(-1.34%) |
Apr 15, 2010 | 58.15 | 58.48 | 58.08 | 58.35 | 68,442,584 | +0.18(+0.30%) |
Apr 14, 2010 | 57.29 | 58.18 | 57.19 | 58.18 | 77,007,000 | +1.22(+2.14%) |
Apr 13, 2010 | 56.71 | 56.99 | 56.35 | 56.96 | 52,296,460 | +0.13(+0.23%) |
Apr 12, 2010 | 56.62 | 56.94 | 56.49 | 56.83 | 61,192,972 | +0.23(+0.41%) |
Apr 09, 2010 | 56.35 | 56.61 | 55.99 | 56.60 | 65,877,128 | +0.34(+0.60%) |
Apr 08, 2010 | 56.15 | 56.56 | 55.72 | 56.26 | 67,774,928 | -0.05(-0.10%) |
Apr 07, 2010 | 56.43 | 56.65 | 55.95 | 56.31 | 88,644,576 | -0.18(-0.32%) |
Apr 06, 2010 | 55.97 | 56.63 | 55.86 | 56.49 | 62,283,556 | +0.55(+0.98%) |
Apr 05, 2010 | 55.28 | 56.20 | 55.14 | 55.95 | 64,568,592 | +0.81(+1.48%) |
Apr 01, 2010 | 55.05 | 55.13 | 55.13 | 55.13 | 73,031,336 | +0.51(+0.93%) |
Mar 31, 2010 | 54.89 | 55.44 | 54.62 | 54.63 | 74,224,872 | -0.47(-0.86%) |
Mar 30, 2010 | 55.02 | 55.38 | 54.68 | 55.10 | 44,401,972 | +0.17(+0.31%) |
Mar 29, 2010 | 54.87 | 55.11 | 54.63 | 54.93 | 47,968,104 | +0.30(+0.55%) |
Mar 26, 2010 | 54.88 | 55.24 | 54.43 | 54.63 | 72,144,624 | -0.02(-0.04%) |
Mar 25, 2010 | 55.49 | 55.88 | 54.62 | 54.65 | 83,114,352 | -0.35(-0.63%) |
Mar 24, 2010 | 55.33 | 55.57 | 54.99 | 55.00 | 74,056,232 | -0.51(-0.92%) |
Mar 23, 2010 | 54.86 | 55.53 | 54.61 | 55.51 | 76,291,688 | +0.70(+1.27%) |
Mar 22, 2010 | 53.67 | 54.93 | 53.55 | 54.81 | 70,686,968 | +0.76(+1.41%) |
Mar 19, 2010 | 54.93 | 54.93 | 53.85 | 54.05 | 100,452,576 | -0.68(-1.25%) |
Mar 18, 2010 | 54.88 | 55.15 | 54.64 | 54.73 | 89,204,720 | -0.17(-0.31%) |
Mar 17, 2010 | 54.70 | 55.23 | 54.69 | 54.90 | 66,832,804 | +0.32(+0.59%) |
Mar 16, 2010 | 54.39 | 54.60 | 54.00 | 54.58 | 65,941,720 | +0.46(+0.86%) |
Mar 15, 2010 | 53.84 | 54.24 | 53.78 | 54.12 | 62,183,100 | -0.18(-0.34%) |
Mar 12, 2010 | 54.60 | 54.63 | 53.93 | 54.30 | 77,151,576 | -0.02(-0.04%) |
Mar 11, 2010 | 53.84 | 54.41 | 53.64 | 54.32 | 74,847,232 | +0.16(+0.30%) |
Mar 10, 2010 | 53.76 | 54.44 | 53.73 | 54.16 | 91,841,304 | +0.46(+0.85%) |
Mar 09, 2010 | 53.36 | 54.12 | 53.35 | 53.71 | 88,097,656 | +0.19(+0.36%) |
Mar 08, 2010 | 53.43 | 53.67 | 53.33 | 53.51 | 57,431,008 | +0.10(+0.18%) |
Mar 05, 2010 | 52.69 | 53.50 | 52.52 | 53.42 | 65,218,340 | +1.07(+2.04%) |
Mar 04, 2010 | 52.23 | 52.42 | 52.02 | 52.35 | 58,832,672 | +0.14(+0.26%) |
Mar 03, 2010 | 52.18 | 52.51 | 51.94 | 52.22 | 70,098,464 | +0.30(+0.57%) |
Mar 02, 2010 | 51.72 | 52.24 | 51.64 | 51.92 | 69,348,688 | +0.39(+0.76%) |
Mar 01, 2010 | 50.72 | 51.57 | 50.72 | 51.53 | 88,507,656 | +1.17(+2.32%) |
Feb 26, 2010 | 50.64 | 50.68 | 50.08 | 50.36 | 74,950,472 | -0.21(-0.41%) |
Feb 25, 2010 | 49.86 | 50.61 | 49.70 | 50.56 | 64,788,152 | +0.02(+0.03%) |
Feb 24, 2010 | 50.31 | 50.80 | 50.15 | 50.55 | 62,950,548 | +0.42(+0.85%) |
Feb 23, 2010 | 50.64 | 50.72 | 49.98 | 50.12 | 73,537,952 | -0.59(-1.17%) |
Feb 22, 2010 | 50.85 | 50.88 | 50.53 | 50.72 | 56,551,356 | +0.15(+0.30%) |
Feb 19, 2010 | 50.31 | 50.82 | 50.20 | 50.56 | 70,898,648 | +0.06(+0.13%) |
Feb 18, 2010 | 50.09 | 50.52 | 49.91 | 50.50 | 53,684,760 | +0.41(+0.82%) |
Feb 17, 2010 | 50.00 | 50.20 | 49.73 | 50.09 | 62,930,860 | +0.34(+0.68%) |
Feb 16, 2010 | 49.44 | 49.80 | 48.98 | 49.75 | 62,349,832 | +0.83(+1.69%) |
Feb 12, 2010 | 48.11 | 48.93 | 48.93 | 48.93 | 82,198,680 | +0.35(+0.73%) |
Feb 11, 2010 | 47.68 | 48.61 | 47.31 | 48.57 | 64,814,348 | +0.76(+1.59%) |
Feb 10, 2010 | 47.56 | 47.93 | 47.06 | 47.81 | 69,469,432 | +0.11(+0.24%) |
Feb 09, 2010 | 47.61 | 48.05 | 47.11 | 47.70 | 114,720,656 | +0.47(+0.98%) |
Feb 08, 2010 | 47.37 | 47.79 | 47.00 | 47.24 | 76,797,752 | -0.29(-0.61%) |
Feb 05, 2010 | 47.44 | 47.57 | 46.51 | 47.52 | 133,142,056 | +0.18(+0.39%) |
Feb 04, 2010 | 48.64 | 48.66 | 47.30 | 47.34 | 123,668,400 | -1.64(-3.34%) |
Feb 03, 2010 | 49.07 | 49.42 | 48.58 | 48.98 | 62,657,468 | -0.33(-0.67%) |
Feb 02, 2010 | 48.77 | 49.36 | 48.61 | 49.30 | 88,606,320 | +0.79(+1.62%) |
Feb 01, 2010 | 48.42 | 48.86 | 48.24 | 48.52 | 75,607,728 | +0.32(+0.67%) |
Jan 29, 2010 | 48.94 | 49.47 | 48.09 | 48.20 | 98,938,664 | -0.54(-1.10%) |
Jan 28, 2010 | 49.68 | 49.71 | 48.29 | 48.74 | 116,997,232 | -0.18(-0.36%) |
Jan 27, 2010 | 48.85 | 49.66 | 48.68 | 48.91 | 90,499,560 | -0.15(-0.31%) |
Jan 26, 2010 | 49.37 | 49.74 | 49.02 | 49.06 | 72,599,904 | -0.49(-0.99%) |
Jan 25, 2010 | 49.78 | 49.83 | 49.18 | 49.55 | 77,695,040 | +0.06(+0.11%) |
Jan 22, 2010 | 50.32 | 50.56 | 49.06 | 49.50 | 104,467,160 | -0.90(-1.79%) |
Jan 21, 2010 | 51.29 | 51.70 | 50.23 | 50.40 | 122,622,512 | -0.84(-1.65%) |
Jan 20, 2010 | 51.63 | 51.64 | 50.67 | 51.25 | 77,927,472 | -0.75(-1.45%) |
Jan 19, 2010 | 51.25 | 52.02 | 51.25 | 52.00 | 58,414,736 | +0.94(+1.84%) |
Jan 15, 2010 | 51.84 | 51.06 | 51.06 | 51.06 | 85,709,752 | -0.75(-1.45%) |
Jan 14, 2010 | 51.43 | 51.98 | 51.33 | 51.81 | 52,204,932 | +0.19(+0.37%) |
Jan 13, 2010 | 51.14 | 51.73 | 50.70 | 51.62 | 49,264,300 | +0.66(+1.29%) |
Jan 12, 2010 | 51.21 | 51.45 | 50.72 | 50.96 | 57,185,548 | -0.56(-1.09%) |
Jan 11, 2010 | 51.94 | 52.02 | 51.33 | 51.53 | 64,360,264 | -0.21(-0.40%) |
Jan 08, 2010 | 51.27 | 51.73 | 51.16 | 51.73 | 60,875,064 | +0.28(+0.55%) |
Jan 07, 2010 | 51.11 | 51.49 | 50.64 | 51.45 | 69,993,704 | +0.33(+0.64%) |
Jan 06, 2010 | 51.12 | 51.40 | 50.95 | 51.13 | 74,464,816 | +0.00(+0.00%) |
Jan 05, 2010 | 51.22 | 51.46 | 50.91 | 51.12 | 69,245,232 | -0.18(-0.34%) |
Jan 04, 2010 | 50.75 | 51.35 | 50.73 | 51.30 | 53,457,152 | +1.23(+2.47%) |
Dec 31, 2009 | 50.70 | 50.07 | 50.07 | 50.07 | 42,911,432 | -0.60(-1.19%) |
Dec 30, 2009 | 50.55 | 50.91 | 50.23 | 50.67 | 56,456,512 | -0.03(-0.06%) |
Dec 29, 2009 | 50.85 | 50.94 | 50.66 | 50.70 | 30,037,698 | -0.02(-0.05%) |
Dec 28, 2009 | 50.99 | 51.00 | 50.49 | 50.72 | 44,628,136 | -0.08(-0.16%) |
Dec 24, 2009 | 50.75 | 50.83 | 50.62 | 50.80 | 20,605,790 | +0.19(+0.38%) |
Dec 23, 2009 | 50.28 | 50.64 | 49.94 | 50.61 | 61,737,996 | +0.83(+1.67%) |
Dec 22, 2009 | 49.37 | 49.85 | 49.27 | 49.78 | 48,703,788 | +0.53(+1.07%) |
Dec 21, 2009 | 49.03 | 49.42 | 49.03 | 49.26 | 59,893,396 | +0.58(+1.19%) |
Dec 18, 2009 | 48.57 | 48.68 | 47.99 | 48.68 | 80,283,208 | +0.45(+0.92%) |
Dec 17, 2009 | 48.48 | 48.67 | 47.88 | 48.23 | 76,565,416 | -0.32(-0.66%) |
Dec 16, 2009 | 48.77 | 49.03 | 48.45 | 48.55 | 71,149,040 | +0.09(+0.18%) |
Dec 15, 2009 | 48.50 | 48.95 | 48.36 | 48.46 | 69,603,424 | -0.14(-0.28%) |
Dec 14, 2009 | 48.28 | 48.83 | 48.22 | 48.60 | 60,641,704 | +0.72(+1.51%) |
Dec 11, 2009 | 47.76 | 47.95 | 47.32 | 47.87 | 63,528,568 | +0.45(+0.94%) |
Dec 10, 2009 | 47.83 | 48.09 | 47.23 | 47.43 | 68,272,088 | -0.19(-0.40%) |
Dec 09, 2009 | 47.69 | 47.82 | 47.18 | 47.62 | 69,802,112 | -0.15(-0.32%) |
Dec 08, 2009 | 47.85 | 48.11 | 47.24 | 47.77 | 74,879,344 | -0.37(-0.78%) |
Dec 07, 2009 | 48.06 | 48.41 | 47.83 | 48.14 | 69,809,800 | +0.07(+0.15%) |
Dec 04, 2009 | 47.90 | 48.43 | 47.17 | 48.07 | 126,231,624 | +1.16(+2.48%) |
Dec 03, 2009 | 47.72 | 48.03 | 46.89 | 46.91 | 67,701,992 | -0.58(-1.22%) |
Dec 02, 2009 | 47.00 | 47.91 | 46.99 | 47.49 | 89,504,488 | +0.56(+1.19%) |
Dec 01, 2009 | 46.66 | 47.13 | 46.51 | 46.93 | 79,359,576 | +0.72(+1.55%) |
Nov 30, 2009 | 45.87 | 46.35 | 45.24 | 46.22 | 97,955,552 | +0.41(+0.89%) |
Nov 27, 2009 | 45.47 | 46.68 | 45.38 | 45.81 | 65,183,236 | -1.39(-2.95%) |
Nov 25, 2009 | 47.49 | 47.59 | 47.15 | 47.20 | 59,880,196 | -0.01(-0.02%) |
Nov 24, 2009 | 47.44 | 47.44 | 46.66 | 47.21 | 56,858,260 | -0.21(-0.45%) |
Nov 23, 2009 | 47.27 | 47.99 | 47.17 | 47.43 | 72,816,520 | +0.81(+1.74%) |
Nov 20, 2009 | 46.32 | 46.78 | 46.22 | 46.62 | 50,017,116 | -0.06(-0.12%) |
Nov 19, 2009 | 47.39 | 47.47 | 46.30 | 46.67 | 90,934,368 | -1.19(-2.49%) |
Nov 18, 2009 | 48.02 | 48.04 | 47.42 | 47.87 | 68,258,712 | -0.10(-0.20%) |
Nov 17, 2009 | 47.80 | 48.12 | 47.53 | 47.96 | 54,078,156 | +0.00(+0.00%) |
Nov 16, 2009 | 47.04 | 48.28 | 47.04 | 47.96 | 83,077,864 | +1.23(+2.64%) |
Nov 13, 2009 | 46.32 | 46.91 | 45.85 | 46.73 | 87,057,424 | +0.45(+0.96%) |
Nov 12, 2009 | 47.17 | 47.52 | 46.15 | 46.28 | 86,157,848 | -0.87(-1.84%) |
Nov 11, 2009 | 47.18 | 47.61 | 46.78 | 47.15 | 63,246,104 | +0.33(+0.70%) |
Nov 10, 2009 | 47.02 | 47.35 | 46.44 | 46.82 | 70,213,640 | -0.29(-0.62%) |
Nov 09, 2009 | 46.62 | 47.16 | 46.58 | 47.12 | 61,824,904 | +0.91(+1.96%) |
Nov 06, 2009 | 45.69 | 46.61 | 45.57 | 46.21 | 70,657,600 | +0.50(+1.10%) |
Nov 05, 2009 | 45.34 | 46.28 | 45.17 | 45.71 | 84,741,224 | +0.95(+2.13%) |
Nov 04, 2009 | 45.72 | 45.89 | 44.75 | 44.75 | 116,640,208 | -0.65(-1.44%) |
Nov 03, 2009 | 44.46 | 45.42 | 44.31 | 45.41 | 104,451,440 | +0.68(+1.51%) |
Nov 02, 2009 | 45.06 | 45.46 | 44.02 | 44.73 | 123,167,216 | -0.09(-0.20%) |
Oct 30, 2009 | 45.88 | 45.94 | 44.54 | 44.82 | 146,070,304 | -1.26(-2.73%) |
Oct 29, 2009 | 45.61 | 46.34 | 45.45 | 46.08 | 92,524,416 | +0.86(+1.90%) |
Oct 28, 2009 | 46.78 | 46.78 | 45.02 | 45.22 | 106,757,656 | -1.56(-3.33%) |
Oct 27, 2009 | 47.40 | 47.65 | 46.70 | 46.78 | 90,443,056 | -0.58(-1.23%) |
Oct 26, 2009 | 47.93 | 48.67 | 47.12 | 47.36 | 87,850,112 | -0.43(-0.90%) |
Oct 23, 2009 | 48.06 | 48.16 | 47.71 | 47.78 | 86,508,736 | -1.02(-2.09%) |
Oct 22, 2009 | 48.12 | 49.02 | 47.56 | 48.80 | 73,427,872 | +0.67(+1.39%) |
Oct 21, 2009 | 48.72 | 49.65 | 48.06 | 48.14 | 81,182,616 | -0.66(-1.35%) |
Oct 20, 2009 | 48.56 | 48.92 | 48.53 | 48.80 | 55,242,448 | -0.68(-1.38%) |
Oct 19, 2009 | 49.23 | 49.74 | 48.84 | 49.48 | 48,049,820 | +0.41(+0.83%) |
Oct 16, 2009 | 49.24 | 49.35 | 48.65 | 49.07 | 61,626,736 | -0.49(-1.00%) |
Oct 15, 2009 | 49.32 | 49.69 | 49.19 | 49.57 | 35,987,264 | -0.03(-0.06%) |
Oct 14, 2009 | 49.38 | 49.70 | 48.97 | 49.60 | 48,558,184 | +0.93(+1.91%) |
Oct 13, 2009 | 48.79 | 48.92 | 48.22 | 48.67 | 44,555,552 | -0.21(-0.42%) |
Oct 12, 2009 | 49.26 | 49.35 | 48.65 | 48.88 | 33,803,816 | +0.01(+0.02%) |
Oct 09, 2009 | 48.41 | 48.94 | 48.27 | 48.87 | 43,489,552 | +0.56(+1.17%) |
Oct 08, 2009 | 48.32 | 48.78 | 48.03 | 48.30 | 61,551,416 | +0.44(+0.91%) |
Oct 07, 2009 | 47.72 | 48.06 | 47.62 | 47.87 | 44,637,848 | +0.02(+0.03%) |
Oct 06, 2009 | 47.36 | 48.09 | 47.23 | 47.85 | 65,622,040 | +0.88(+1.86%) |
Oct 05, 2009 | 46.39 | 47.17 | 46.21 | 46.97 | 61,484,980 | +0.83(+1.79%) |
Oct 02, 2009 | 45.97 | 46.56 | 45.77 | 46.15 | 83,517,504 | -0.35(-0.75%) |
Oct 01, 2009 | 47.84 | 47.88 | 46.42 | 46.50 | 78,981,864 | -1.58(-3.29%) |
Sep 30, 2009 | 48.53 | 48.72 | 47.39 | 48.08 | 99,725,264 | -0.45(-0.92%) |
Sep 29, 2009 | 48.77 | 49.15 | 48.47 | 48.53 | 47,073,784 | -0.29(-0.60%) |
Sep 28, 2009 | 47.91 | 49.00 | 47.77 | 48.82 | 60,235,156 | +1.22(+2.56%) |
Sep 25, 2009 | 47.67 | 48.01 | 47.35 | 47.60 | 65,110,804 | -0.29(-0.61%) |
Sep 24, 2009 | 48.96 | 49.14 | 47.55 | 47.90 | 76,198,112 | -0.98(-2.00%) |
Sep 23, 2009 | 49.43 | 49.81 | 48.78 | 48.88 | 69,175,560 | -0.47(-0.95%) |
Sep 22, 2009 | 49.35 | 49.52 | 49.00 | 49.35 | 45,581,740 | +0.45(+0.92%) |
Sep 21, 2009 | 48.56 | 49.07 | 48.38 | 48.90 | 47,364,460 | -0.13(-0.27%) |
Sep 18, 2009 | 49.17 | 49.17 | 48.52 | 49.03 | 46,495,760 | +0.20(+0.41%) |
Sep 17, 2009 | 48.90 | 49.37 | 48.59 | 48.83 | 63,885,904 | +0.65(+1.35%) |
Sep 16, 2009 | 48.16 | 48.94 | 48.01 | 48.18 | 49,710,356 | +0.24(+0.50%) |
Sep 15, 2009 | 47.53 | 48.09 | 47.34 | 47.95 | 61,635,912 | +0.39(+0.82%) |
Sep 14, 2009 | 46.71 | 47.61 | 46.62 | 47.56 | 47,849,868 | +0.50(+1.06%) |
Sep 11, 2009 | 47.19 | 47.51 | 46.81 | 47.06 | 40,050,948 | +0.02(+0.03%) |
Sep 10, 2009 | 46.47 | 47.17 | 46.09 | 47.04 | 49,459,992 | +0.58(+1.24%) |
Sep 09, 2009 | 45.68 | 46.75 | 45.55 | 46.47 | 46,994,176 | +0.78(+1.72%) |
Sep 08, 2009 | 45.67 | 45.72 | 45.14 | 45.68 | 51,848,044 | +0.50(+1.10%) |
Sep 04, 2009 | 44.56 | 45.23 | 44.25 | 45.18 | 47,011,036 | +0.63(+1.40%) |
Sep 03, 2009 | 44.29 | 44.60 | 43.73 | 44.56 | 54,406,632 | +0.49(+1.11%) |
Sep 02, 2009 | 44.07 | 44.40 | 43.93 | 44.07 | 54,845,040 | -0.29(-0.64%) |