Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 57.44 | 57.99 | 56.90 | 57.44 | 15,100 | +0.13(+0.23%) |
Sep 29, 2010 | 56.57 | 57.66 | 56.02 | 57.31 | 1,635,845 | +1.05(+1.87%) |
Sep 28, 2010 | 55.70 | 56.33 | 54.21 | 56.26 | 1,693,548 | +0.56(+1.01%) |
Sep 27, 2010 | 55.19 | 56.75 | 55.02 | 55.70 | 1,820,069 | +0.52(+0.94%) |
Sep 24, 2010 | 54.40 | 55.48 | 54.07 | 55.18 | 1,623,912 | +1.69(+3.16%) |
Sep 23, 2010 | 53.49 | 53.77 | 52.48 | 53.49 | 1,158,129 | +0.32(+0.60%) |
Sep 22, 2010 | 53.57 | 54.44 | 53.05 | 53.17 | 666,508 | -0.52(-0.97%) |
Sep 21, 2010 | 53.82 | 54.07 | 53.20 | 53.69 | 1,106,995 | -0.29(-0.54%) |
Sep 20, 2010 | 53.12 | 54.07 | 52.70 | 53.98 | 1,030,201 | +0.97(+1.83%) |
Sep 17, 2010 | 53.01 | 53.63 | 52.77 | 53.01 | 1,160,700 | +0.45(+0.86%) |
Sep 15, 2010 | 52.68 | 52.84 | 52.29 | 52.56 | 1,373,112 | -0.34(-0.64%) |
Sep 14, 2010 | 52.67 | 53.48 | 52.21 | 52.90 | 1,632,831 | +0.24(+0.46%) |
Sep 13, 2010 | 52.08 | 52.88 | 51.79 | 52.66 | 1,587,479 | +1.39(+2.71%) |
Sep 10, 2010 | 50.87 | 51.76 | 50.66 | 51.27 | 1,455,190 | +0.60(+1.18%) |
Sep 09, 2010 | 51.47 | 51.55 | 50.38 | 50.67 | 1,850,350 | +0.02(+0.04%) |
Sep 08, 2010 | 50.34 | 51.20 | 50.34 | 50.65 | 655,429 | +0.38(+0.76%) |
Sep 07, 2010 | 50.76 | 50.78 | 50.03 | 50.27 | 142 | -0.89(-1.74%) |
Sep 03, 2010 | 50.82 | 51.33 | 50.27 | 51.16 | 1,060,876 | +1.15(+2.30%) |
Sep 02, 2010 | 49.22 | 50.08 | 48.82 | 50.01 | 102 | +0.77(+1.56%) |
Sep 01, 2010 | 49.13 | 49.76 | 48.78 | 49.24 | 1,390,152 | +1.27(+2.65%) |
Aug 31, 2010 | 47.83 | 48.66 | 47.57 | 47.97 | 2,900 | -0.56(-1.15%) |
Aug 30, 2010 | 47.66 | 49.60 | 47.61 | 48.53 | 1,998,999 | +0.79(+1.65%) |
Aug 27, 2010 | 47.79 | 47.96 | 46.11 | 47.74 | 696,535 | +0.99(+2.12%) |
Aug 26, 2010 | 47.33 | 47.68 | 46.50 | 46.75 | 1,080,112 | -0.23(-0.49%) |
Aug 25, 2010 | 47.73 | 47.82 | 46.15 | 46.98 | 2,774,490 | -1.23(-2.55%) |
Aug 24, 2010 | 48.50 | 49.05 | 47.67 | 48.21 | 178 | -1.21(-2.45%) |
Aug 23, 2010 | 49.78 | 50.13 | 49.34 | 49.42 | 1,050,158 | -0.09(-0.18%) |
Aug 20, 2010 | 50.56 | 50.61 | 48.98 | 49.51 | 1,837,827 | -1.41(-2.77%) |
Aug 19, 2010 | 51.43 | 51.70 | 50.51 | 50.92 | 178 | -0.91(-1.76%) |
Aug 18, 2010 | 52.35 | 52.44 | 51.35 | 51.83 | 100 | -0.54(-1.03%) |
Aug 17, 2010 | 51.18 | 52.94 | 50.93 | 52.37 | 1,644,559 | +2.03(+4.03%) |
Aug 16, 2010 | 50.15 | 50.49 | 49.70 | 50.34 | 1,925,468 | -0.26(-0.51%) |
Aug 13, 2010 | 50.60 | 52.26 | 50.56 | 50.60 | 1,613,546 | -0.75(-1.46%) |
Aug 12, 2010 | 51.34 | 52.14 | 51.04 | 51.35 | 1,958,789 | -1.37(-2.60%) |
Aug 11, 2010 | 54.04 | 54.47 | 52.25 | 52.72 | 142 | -2.62(-4.73%) |
Aug 10, 2010 | 54.72 | 55.58 | 54.45 | 55.34 | 1,326,517 | -0.31(-0.56%) |
Aug 09, 2010 | 55.84 | 55.88 | 54.24 | 55.65 | 1,625,843 | +1.43(+2.64%) |
Aug 06, 2010 | 54.22 | 54.83 | 53.01 | 54.22 | 1,283,044 | -0.59(-1.08%) |
Aug 05, 2010 | 54.33 | 55.36 | 54.27 | 54.81 | 891,680 | -0.02(-0.04%) |
Aug 04, 2010 | 54.87 | 55.43 | 54.19 | 54.83 | 1,142,523 | +0.41(+0.75%) |
Aug 03, 2010 | 54.70 | 55.45 | 54.30 | 54.42 | 1,557,990 | -0.57(-1.04%) |
Aug 02, 2010 | 54.85 | 55.24 | 54.05 | 54.99 | 1,539,416 | +1.53(+2.86%) |
Jul 30, 2010 | 53.23 | 53.79 | 52.28 | 53.46 | 1,377,491 | +0.26(+0.49%) |
Jul 29, 2010 | 53.92 | 54.68 | 52.44 | 53.20 | 1,476,721 | -0.21(-0.39%) |
Jul 28, 2010 | 53.41 | 54.24 | 52.96 | 53.41 | 106 | +0.05(+0.09%) |
Jul 27, 2010 | 53.36 | 53.80 | 52.16 | 53.36 | 142 | +0.72(+1.37%) |
Jul 26, 2010 | 51.39 | 52.75 | 51.34 | 52.64 | 908,575 | +1.14(+2.21%) |
Jul 23, 2010 | 51.82 | 52.34 | 50.17 | 51.50 | 2,193,458 | -0.71(-1.36%) |
Jul 22, 2010 | 50.94 | 52.46 | 50.94 | 52.21 | 2,233,750 | +2.10(+4.19%) |
Jul 21, 2010 | 51.63 | 51.69 | 49.61 | 50.11 | 927,807 | -1.16(-2.26%) |
Jul 20, 2010 | 51.27 | 51.58 | 48.92 | 51.27 | 108 | +1.18(+2.36%) |
Jul 19, 2010 | 49.70 | 50.29 | 49.16 | 50.09 | 958,200 | +0.53(+1.07%) |
Jul 16, 2010 | 49.56 | 50.67 | 49.09 | 49.56 | 1,297,570 | -1.70(-3.32%) |
Jul 15, 2010 | 51.39 | 51.49 | 50.06 | 51.26 | 1,127,146 | -0.12(-0.23%) |
Jul 14, 2010 | 51.04 | 52.63 | 50.53 | 51.38 | 863,903 | -0.08(-0.16%) |
Jul 13, 2010 | 51.46 | 51.89 | 50.78 | 51.46 | 670 | +0.79(+1.56%) |
Jul 12, 2010 | 51.57 | 51.87 | 49.98 | 50.67 | 2,016,646 | -1.36(-2.61%) |
Jul 09, 2010 | 52.03 | 52.50 | 50.39 | 52.03 | 3,099,754 | -0.42(-0.80%) |
Jul 08, 2010 | 51.94 | 52.67 | 51.01 | 52.45 | 1,566,054 | +1.39(+2.72%) |
Jul 07, 2010 | 48.79 | 51.13 | 48.65 | 51.06 | 2,041,896 | +2.53(+5.21%) |
Jul 06, 2010 | 49.00 | 49.57 | 47.81 | 48.53 | 3,874 | +1.20(+2.54%) |
Jul 02, 2010 | 47.33 | 48.63 | 46.97 | 47.33 | 1,112,193 | -0.46(-0.96%) |
Jul 01, 2010 | 49.00 | 49.42 | 46.18 | 47.79 | 2,524,103 | -1.07(-2.19%) |
Jun 30, 2010 | 49.03 | 49.90 | 48.31 | 48.86 | 1,705,087 | -0.30(-0.61%) |
Jun 29, 2010 | 50.68 | 50.77 | 48.76 | 49.16 | 1,606,824 | -3.11(-5.95%) |
Jun 25, 2010 | 52.27 | 52.95 | 51.23 | 52.27 | 1,717,868 | +0.17(+0.33%) |
Jun 24, 2010 | 53.00 | 53.37 | 51.81 | 52.10 | 1,167,912 | -1.33(-2.49%) |
Jun 23, 2010 | 53.40 | 53.83 | 52.36 | 53.43 | 1,189,043 | -0.08(-0.15%) |
Jun 22, 2010 | 55.62 | 55.87 | 53.40 | 53.51 | 1,402,245 | -2.46(-4.40%) |
Jun 21, 2010 | 55.98 | 57.54 | 55.51 | 55.97 | 1,523,847 | +0.46(+0.83%) |
Jun 18, 2010 | 55.51 | 56.42 | 55.30 | 55.51 | 1,949,402 | -0.77(-1.37%) |
Jun 17, 2010 | 56.80 | 57.18 | 55.65 | 56.28 | 1,640,525 | -0.47(-0.83%) |
Jun 16, 2010 | 56.33 | 57.10 | 55.85 | 56.75 | 1,783,481 | -0.30(-0.53%) |
Jun 15, 2010 | 55.20 | 57.12 | 55.20 | 57.05 | 1,998,391 | +2.82(+5.20%) |
Jun 14, 2010 | 55.00 | 55.50 | 53.97 | 54.23 | 1,488,394 | -0.16(-0.29%) |
Jun 11, 2010 | 53.03 | 54.59 | 53.03 | 54.39 | 1,714,586 | +0.59(+1.10%) |
Jun 10, 2010 | 53.06 | 54.00 | 52.35 | 53.80 | 1,781,953 | +2.17(+4.20%) |
Jun 09, 2010 | 52.28 | 54.41 | 51.28 | 51.63 | 1,735,418 | -0.02(-0.04%) |
Jun 08, 2010 | 50.10 | 51.84 | 49.63 | 51.65 | 1,922,937 | +1.71(+3.42%) |
Jun 07, 2010 | 50.23 | 51.66 | 49.83 | 49.94 | 1,592,940 | +0.03(+0.06%) |
Jun 04, 2010 | 49.91 | 53.06 | 49.60 | 49.91 | 2,040,085 | -2.27(-4.35%) |
Jun 03, 2010 | 51.88 | 52.55 | 50.11 | 52.18 | 2,137,532 | +0.79(+1.54%) |
Jun 02, 2010 | 50.07 | 51.40 | 49.20 | 51.39 | 16,424 | +1.92(+3.88%) |
Jun 01, 2010 | 52.83 | 53.00 | 49.33 | 49.47 | 3,178,685 | -2.59(-4.98%) |
May 28, 2010 | 52.06 | 52.66 | 50.53 | 52.06 | 3,455,193 | +1.06(+2.08%) |
May 27, 2010 | 49.63 | 51.04 | 49.37 | 51.00 | 2,517,550 | +2.97(+6.18%) |
May 26, 2010 | 48.89 | 49.74 | 47.76 | 48.03 | 1,964,575 | +0.29(+0.61%) |
May 25, 2010 | 45.66 | 47.84 | 45.19 | 47.74 | 1,952,235 | +0.64(+1.36%) |
May 24, 2010 | 48.14 | 48.14 | 47.00 | 47.10 | 1,750,579 | -1.00(-2.08%) |
May 21, 2010 | 45.41 | 48.43 | 44.81 | 48.10 | 2,761,445 | +1.50(+3.22%) |
May 20, 2010 | 46.75 | 47.96 | 46.52 | 46.60 | 3,360,940 | -3.47(-6.93%) |
May 19, 2010 | 51.05 | 51.43 | 48.87 | 50.07 | 2,329,663 | -1.37(-2.66%) |
May 18, 2010 | 53.45 | 53.92 | 51.24 | 51.44 | 200 | -1.07(-2.04%) |
May 17, 2010 | 54.00 | 54.46 | 51.37 | 52.51 | 1,679,073 | -1.46(-2.71%) |
May 14, 2010 | 53.97 | 56.04 | 53.45 | 53.97 | 1,763,794 | -2.37(-4.21%) |
May 13, 2010 | 56.13 | 57.26 | 55.74 | 56.34 | 1,337,102 | -0.35(-0.62%) |
May 12, 2010 | 54.71 | 56.85 | 54.71 | 56.69 | 1,611,309 | +2.35(+4.32%) |
May 11, 2010 | 55.16 | 55.63 | 54.15 | 54.34 | 1,633,455 | -0.44(-0.80%) |
May 10, 2010 | 53.46 | 54.88 | 53.27 | 54.78 | 2,281,070 | +3.70(+7.24%) |
May 07, 2010 | 52.74 | 53.46 | 50.20 | 51.08 | 3,970,866 | -2.09(-3.93%) |
May 06, 2010 | 53.17 | 56.00 | 49.93 | 53.17 | 200 | -1.90(-3.45%) |
May 05, 2010 | 55.01 | 56.65 | 54.24 | 55.07 | 3,364,063 | -2.68(-4.64%) |
May 04, 2010 | 58.15 | 59.03 | 57.10 | 57.75 | 1,577,656 | -1.51(-2.55%) |
May 03, 2010 | 58.46 | 59.80 | 57.78 | 59.26 | 1,564,160 | +1.07(+1.84%) |
Apr 30, 2010 | 58.70 | 60.50 | 58.14 | 58.19 | 3,873,705 | +0.17(+0.29%) |
Apr 29, 2010 | 57.69 | 59.50 | 57.01 | 58.02 | 2,772,260 | +0.90(+1.58%) |
Apr 28, 2010 | 56.24 | 57.79 | 55.57 | 57.12 | 2,212,137 | +1.43(+2.57%) |
Apr 27, 2010 | 56.44 | 57.74 | 55.43 | 55.69 | 3,090,244 | -1.46(-2.55%) |
Apr 26, 2010 | 56.49 | 58.10 | 56.10 | 57.15 | 2,050,090 | +0.41(+0.72%) |
Apr 23, 2010 | 53.98 | 56.89 | 53.98 | 56.74 | 2,063,846 | +3.03(+5.64%) |
Apr 22, 2010 | 52.73 | 53.93 | 52.61 | 53.71 | 1,301,571 | +0.05(+0.09%) |
Apr 21, 2010 | 54.25 | 54.42 | 53.36 | 53.66 | 1,079,696 | -0.40(-0.74%) |
Apr 20, 2010 | 53.02 | 54.35 | 53.02 | 54.06 | 1,107,439 | +1.45(+2.76%) |
Apr 19, 2010 | 52.31 | 52.73 | 51.30 | 52.61 | 1,285,339 | -0.13(-0.25%) |
Apr 16, 2010 | 53.27 | 53.75 | 52.05 | 52.74 | 1,353,560 | -0.99(-1.84%) |
Apr 15, 2010 | 53.74 | 54.25 | 53.67 | 53.73 | 1,010,879 | -0.27(-0.50%) |
Apr 14, 2010 | 54.42 | 54.42 | 53.00 | 54.00 | 1,261,004 | +0.20(+0.37%) |
Apr 13, 2010 | 54.20 | 54.65 | 53.12 | 53.80 | 1,926,920 | -0.56(-1.03%) |
Apr 12, 2010 | 55.25 | 55.40 | 54.07 | 54.36 | 1,716,960 | -0.85(-1.54%) |
Apr 09, 2010 | 56.16 | 57.00 | 55.00 | 55.21 | 2,051,275 | -0.26(-0.47%) |
Apr 08, 2010 | 54.29 | 55.61 | 52.94 | 55.47 | 2,178,955 | -0.10(-0.18%) |
Apr 07, 2010 | 55.55 | 55.96 | 54.81 | 55.57 | 1,521,131 | -0.21(-0.38%) |
Apr 06, 2010 | 55.23 | 55.92 | 55.05 | 55.78 | 1,170,071 | +0.44(+0.80%) |
Apr 05, 2010 | 54.67 | 55.55 | 54.59 | 55.34 | 1,272,216 | +1.01(+1.86%) |
Apr 01, 2010 | 52.52 | 54.33 | 54.33 | 54.33 | 2,573,600 | +2.28(+4.38%) |
Mar 31, 2010 | 50.59 | 52.56 | 50.54 | 52.05 | 2,974,916 | +1.42(+2.80%) |
Mar 30, 2010 | 49.80 | 51.04 | 49.76 | 50.63 | 2,277,673 | +0.77(+1.54%) |
Mar 29, 2010 | 47.92 | 49.91 | 47.88 | 49.86 | 1,745,835 | +2.27(+4.77%) |
Mar 26, 2010 | 48.65 | 48.65 | 47.21 | 47.59 | 2,019,527 | -0.76(-1.57%) |
Mar 25, 2010 | 50.42 | 50.69 | 48.25 | 48.35 | 1,586,213 | -1.52(-3.05%) |
Mar 24, 2010 | 50.02 | 50.74 | 49.53 | 49.87 | 2,240,930 | -0.72(-1.42%) |
Mar 23, 2010 | 49.68 | 50.72 | 49.66 | 50.59 | 1,902,515 | +1.06(+2.14%) |
Mar 22, 2010 | 49.40 | 49.73 | 48.75 | 49.53 | 1,959,916 | -0.45(-0.90%) |
Mar 19, 2010 | 51.37 | 51.51 | 49.78 | 49.98 | 2,599,960 | -1.36(-2.65%) |
Mar 18, 2010 | 54.33 | 54.72 | 51.03 | 51.34 | 3,036,860 | -2.88(-5.31%) |
Mar 17, 2010 | 54.69 | 55.00 | 54.06 | 54.22 | 1,305,579 | -0.03(-0.06%) |
Mar 16, 2010 | 53.93 | 54.30 | 53.40 | 54.25 | 1,153,757 | +0.61(+1.14%) |
Mar 15, 2010 | 53.01 | 53.73 | 52.79 | 53.64 | 1,343,273 | -1.17(-2.13%) |
Mar 12, 2010 | 54.96 | 55.20 | 54.35 | 54.81 | 1,901,797 | -0.05(-0.09%) |
Mar 11, 2010 | 53.78 | 55.00 | 53.78 | 54.86 | 2,165,783 | +0.55(+1.01%) |
Mar 10, 2010 | 52.31 | 54.32 | 52.28 | 54.31 | 2,867,596 | +1.74(+3.31%) |
Mar 09, 2010 | 52.29 | 53.11 | 52.25 | 52.57 | 1,398,981 | -0.09(-0.17%) |
Mar 08, 2010 | 53.01 | 53.33 | 52.49 | 52.66 | 1,302,175 | -0.18(-0.34%) |
Mar 05, 2010 | 52.93 | 53.15 | 52.69 | 52.84 | 1,088,857 | +0.44(+0.84%) |
Mar 04, 2010 | 53.77 | 54.26 | 52.25 | 52.40 | 2,210,163 | -1.25(-2.33%) |
Mar 03, 2010 | 53.16 | 54.00 | 53.16 | 53.65 | 2,070,070 | +0.72(+1.36%) |
Mar 02, 2010 | 52.08 | 53.23 | 52.06 | 52.93 | 2,539,338 | +0.79(+1.52%) |
Mar 01, 2010 | 51.47 | 52.73 | 51.27 | 52.14 | 3,300,740 | +1.07(+2.10%) |
Feb 26, 2010 | 49.56 | 51.14 | 49.56 | 51.07 | 1,866,837 | +0.92(+1.83%) |
Feb 25, 2010 | 48.19 | 50.34 | 47.88 | 50.15 | 2,639,362 | +1.02(+2.08%) |
Feb 24, 2010 | 48.03 | 49.56 | 48.03 | 49.13 | 2,150,219 | +1.13(+2.35%) |
Feb 23, 2010 | 49.10 | 49.43 | 47.68 | 48.00 | 3,129,067 | -1.34(-2.72%) |
Feb 22, 2010 | 50.94 | 51.17 | 48.81 | 49.34 | 1,681,811 | -1.28(-2.53%) |
Feb 19, 2010 | 50.47 | 50.97 | 49.62 | 50.62 | 1,760,467 | -0.06(-0.12%) |
Feb 18, 2010 | 50.74 | 51.41 | 50.01 | 50.68 | 1,611,638 | -0.07(-0.14%) |
Feb 17, 2010 | 47.92 | 52.25 | 47.92 | 50.75 | 3,789,162 | -1.94(-3.68%) |
Feb 16, 2010 | 52.76 | 53.14 | 52.28 | 52.69 | 2,531,674 | +0.67(+1.29%) |
Feb 12, 2010 | 50.24 | 52.02 | 52.02 | 52.02 | 1,307,000 | +0.92(+1.80%) |
Feb 11, 2010 | 49.73 | 51.29 | 49.48 | 51.10 | 994,493 | +1.23(+2.47%) |
Feb 10, 2010 | 49.52 | 50.21 | 48.83 | 49.87 | 1,412,142 | -0.02(-0.04%) |
Feb 09, 2010 | 50.00 | 50.88 | 49.45 | 49.89 | 1,458,789 | +0.75(+1.53%) |
Feb 08, 2010 | 49.93 | 50.63 | 48.79 | 49.14 | 924,844 | -0.66(-1.33%) |
Feb 05, 2010 | 49.22 | 49.98 | 48.03 | 49.80 | 2,705,172 | +0.51(+1.03%) |
Feb 04, 2010 | 51.28 | 51.28 | 49.00 | 49.29 | 2,006,647 | -2.65(-5.10%) |
Feb 03, 2010 | 52.80 | 53.08 | 51.81 | 51.94 | 1,434,286 | -1.33(-2.50%) |
Feb 02, 2010 | 52.06 | 53.33 | 51.07 | 53.27 | 1,655,371 | +1.39(+2.67%) |
Feb 01, 2010 | 50.00 | 51.96 | 49.85 | 51.88 | 1,681,173 | +2.95(+6.02%) |
Jan 29, 2010 | 49.86 | 51.66 | 48.65 | 48.94 | 3,197,779 | -0.57(-1.15%) |
Jan 28, 2010 | 49.42 | 49.88 | 47.46 | 49.51 | 1,857,852 | +0.31(+0.63%) |
Jan 27, 2010 | 50.31 | 51.17 | 48.20 | 49.20 | 1,709,368 | -1.42(-2.81%) |
Jan 26, 2010 | 51.26 | 51.69 | 50.56 | 50.62 | 1,185,628 | -0.87(-1.69%) |
Jan 25, 2010 | 51.23 | 51.84 | 50.68 | 51.49 | 1,104,514 | +0.93(+1.84%) |
Jan 22, 2010 | 51.96 | 52.17 | 50.47 | 50.56 | 1,390,057 | -1.77(-3.38%) |
Jan 21, 2010 | 53.14 | 53.45 | 51.75 | 52.33 | 1,677,940 | -0.19(-0.36%) |
Jan 20, 2010 | 52.52 | 52.97 | 51.88 | 52.52 | 2,267,549 | -0.82(-1.54%) |
Jan 19, 2010 | 52.89 | 53.42 | 52.58 | 53.34 | 1,599,882 | +0.40(+0.76%) |
Jan 15, 2010 | 53.02 | 52.94 | 52.94 | 52.94 | 1,305,500 | -0.23(-0.43%) |
Jan 14, 2010 | 51.09 | 54.07 | 51.09 | 53.17 | 2,802,827 | +2.55(+5.04%) |
Jan 13, 2010 | 49.06 | 50.74 | 49.06 | 50.62 | 1,627,361 | +1.68(+3.43%) |
Jan 12, 2010 | 48.65 | 49.21 | 47.94 | 48.94 | 1,627,174 | -0.70(-1.41%) |
Jan 11, 2010 | 51.00 | 51.44 | 49.06 | 49.64 | 874,629 | -0.82(-1.63%) |
Jan 08, 2010 | 50.12 | 50.55 | 49.39 | 50.46 | 937,215 | +0.08(+0.16%) |
Jan 07, 2010 | 50.87 | 51.02 | 49.85 | 50.38 | 1,142,763 | -0.76(-1.49%) |
Jan 06, 2010 | 50.51 | 51.41 | 49.78 | 51.14 | 1,108,919 | +0.49(+0.97%) |
Jan 05, 2010 | 50.20 | 51.27 | 49.39 | 50.65 | 1,758,301 | +0.73(+1.46%) |
Jan 04, 2010 | 49.66 | 50.34 | 49.21 | 49.92 | 1,164,879 | +1.69(+3.50%) |
Dec 31, 2009 | 49.46 | 48.23 | 48.23 | 48.23 | 653,800 | -1.09(-2.21%) |
Dec 30, 2009 | 49.16 | 49.65 | 48.67 | 49.32 | 892,897 | -0.21(-0.42%) |
Dec 29, 2009 | 49.98 | 51.05 | 49.04 | 49.53 | 1,180,557 | -0.24(-0.48%) |
Dec 28, 2009 | 51.11 | 51.27 | 49.55 | 49.77 | 1,472,268 | -0.66(-1.31%) |
Dec 24, 2009 | 50.30 | 50.71 | 49.96 | 50.43 | 281,430 | +0.40(+0.80%) |
Dec 23, 2009 | 48.82 | 50.10 | 48.31 | 50.03 | 1,675,424 | +1.95(+4.06%) |
Dec 22, 2009 | 47.89 | 48.50 | 47.46 | 48.08 | 1,143,556 | -0.08(-0.17%) |
Dec 21, 2009 | 47.75 | 48.54 | 47.58 | 48.16 | 1,363,411 | +0.90(+1.90%) |
Dec 18, 2009 | 46.61 | 47.92 | 46.61 | 47.26 | 2,359,775 | +0.93(+2.01%) |
Dec 17, 2009 | 46.07 | 46.61 | 45.34 | 46.33 | 1,784,514 | +0.02(+0.04%) |
Dec 16, 2009 | 45.79 | 46.44 | 45.01 | 46.31 | 1,644,113 | +0.75(+1.65%) |
Dec 15, 2009 | 44.21 | 45.86 | 43.90 | 45.56 | 1,815,599 | +1.14(+2.57%) |
Dec 14, 2009 | 43.41 | 45.25 | 43.06 | 44.42 | 2,998,145 | +3.24(+7.87%) |
Dec 11, 2009 | 42.01 | 42.21 | 41.05 | 41.18 | 1,757,788 | -0.48(-1.15%) |
Dec 10, 2009 | 40.09 | 41.67 | 40.07 | 41.66 | 1,584,819 | +1.99(+5.02%) |
Dec 09, 2009 | 40.21 | 40.36 | 39.26 | 39.67 | 1,370,213 | -0.32(-0.80%) |
Dec 08, 2009 | 40.58 | 40.90 | 39.84 | 39.99 | 1,193,565 | -1.03(-2.51%) |
Dec 07, 2009 | 40.82 | 41.87 | 40.64 | 41.02 | 1,081,270 | -0.05(-0.12%) |
Dec 04, 2009 | 42.09 | 42.95 | 40.44 | 41.07 | 1,486,419 | -0.17(-0.41%) |
Dec 03, 2009 | 42.75 | 42.95 | 41.21 | 41.24 | 2,417,123 | -1.41(-3.31%) |
Dec 02, 2009 | 43.10 | 43.78 | 42.37 | 42.65 | 1,367,748 | -0.80(-1.84%) |
Dec 01, 2009 | 42.76 | 43.50 | 42.74 | 43.45 | 1,263,303 | +1.17(+2.77%) |
Nov 30, 2009 | 42.17 | 42.59 | 41.59 | 42.28 | 1,245,801 | -0.14(-0.33%) |
Nov 27, 2009 | 41.93 | 42.90 | 41.21 | 42.42 | 732,034 | -1.31(-3.00%) |
Nov 25, 2009 | 43.31 | 43.83 | 42.21 | 43.73 | 1,545,360 | +0.85(+1.98%) |
Nov 24, 2009 | 41.85 | 43.20 | 41.05 | 42.88 | 2,431,080 | +0.91(+2.17%) |
Nov 23, 2009 | 42.54 | 43.06 | 41.74 | 41.97 | 1,944,307 | +0.85(+2.07%) |
Nov 20, 2009 | 42.13 | 42.13 | 40.79 | 41.12 | 2,252,548 | -1.26(-2.97%) |
Nov 19, 2009 | 43.58 | 43.79 | 42.14 | 42.38 | 1,219,960 | -1.57(-3.57%) |
Nov 18, 2009 | 44.09 | 44.46 | 43.39 | 43.95 | 1,789,585 | +0.00(+0.00%) |
Nov 17, 2009 | 45.23 | 45.93 | 43.63 | 43.95 | 2,182,058 | -1.41(-3.11%) |
Nov 16, 2009 | 44.79 | 45.79 | 44.79 | 45.36 | 1,326,703 | +1.18(+2.67%) |
Nov 13, 2009 | 43.61 | 44.41 | 43.30 | 44.18 | 1,334,404 | +0.38(+0.87%) |
Nov 12, 2009 | 45.75 | 45.90 | 43.47 | 43.80 | 1,584,947 | -2.27(-4.93%) |
Nov 11, 2009 | 46.24 | 46.67 | 45.77 | 46.07 | 1,675,231 | +0.44(+0.96%) |
Nov 10, 2009 | 44.55 | 45.76 | 44.55 | 45.63 | 1,922,479 | +0.54(+1.20%) |
Nov 09, 2009 | 43.42 | 45.11 | 43.42 | 45.09 | 1,510,518 | +2.22(+5.18%) |
Nov 06, 2009 | 42.80 | 43.65 | 42.41 | 42.87 | 1,240,925 | -0.01(-0.02%) |
Nov 05, 2009 | 42.45 | 43.44 | 41.61 | 42.88 | 1,967,657 | +0.74(+1.76%) |
Nov 04, 2009 | 43.92 | 44.35 | 41.99 | 42.14 | 3,271,447 | -1.22(-2.81%) |
Nov 03, 2009 | 41.22 | 43.79 | 40.81 | 43.36 | 2,329,295 | +1.51(+3.61%) |
Nov 02, 2009 | 41.72 | 42.72 | 40.91 | 41.85 | 2,029,535 | +0.83(+2.02%) |
Oct 30, 2009 | 43.47 | 43.47 | 40.14 | 41.02 | 2,160,899 | -2.61(-5.98%) |
Oct 29, 2009 | 42.55 | 44.39 | 42.55 | 43.63 | 1,947,378 | +1.61(+3.83%) |
Oct 28, 2009 | 44.85 | 44.92 | 41.87 | 42.02 | 2,460,161 | -3.28(-7.24%) |
Oct 27, 2009 | 45.54 | 46.30 | 44.76 | 45.30 | 1,652,853 | +0.05(+0.11%) |
Oct 26, 2009 | 46.53 | 47.76 | 44.77 | 45.25 | 1,339,140 | -0.83(-1.80%) |
Oct 23, 2009 | 46.06 | 46.22 | 45.45 | 46.08 | 2,505,929 | -1.42(-2.99%) |
Oct 22, 2009 | 47.44 | 48.61 | 45.54 | 47.50 | 3,298,866 | -0.54(-1.12%) |
Oct 21, 2009 | 49.17 | 50.28 | 47.92 | 48.04 | 2,524,697 | -1.12(-2.28%) |
Oct 20, 2009 | 48.05 | 49.16 | 47.99 | 49.16 | 1,477,933 | -0.09(-0.18%) |
Oct 19, 2009 | 48.16 | 49.30 | 47.84 | 49.25 | 1,278,038 | +1.31(+2.73%) |
Oct 16, 2009 | 48.50 | 48.78 | 47.51 | 47.94 | 2,168,612 | -0.59(-1.22%) |
Oct 15, 2009 | 48.18 | 48.80 | 47.53 | 48.53 | 2,576,425 | +0.81(+1.70%) |
Oct 14, 2009 | 48.03 | 48.68 | 47.27 | 47.72 | 1,937,564 | +1.09(+2.34%) |
Oct 13, 2009 | 45.87 | 46.72 | 44.96 | 46.63 | 1,503,512 | +0.72(+1.57%) |
Oct 12, 2009 | 46.91 | 47.29 | 45.66 | 45.91 | 1,392,686 | +0.25(+0.55%) |
Oct 09, 2009 | 45.94 | 46.24 | 45.05 | 45.66 | 1,163,043 | -0.29(-0.63%) |
Oct 08, 2009 | 45.51 | 46.42 | 45.18 | 45.95 | 1,739,506 | +0.99(+2.20%) |
Oct 07, 2009 | 45.73 | 45.85 | 44.28 | 44.96 | 2,141,123 | -0.80(-1.75%) |
Oct 06, 2009 | 45.19 | 46.99 | 45.06 | 45.76 | 3,015,605 | +1.98(+4.52%) |
Oct 05, 2009 | 41.53 | 43.89 | 41.31 | 43.78 | 2,257,250 | +2.25(+5.42%) |
Oct 02, 2009 | 40.61 | 41.97 | 40.41 | 41.53 | 1,763,603 | +0.15(+0.36%) |