Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 57.44 | 57.44 | 56.93 | 57.15 | 27,778 | -0.25(-0.44%) |
Dec 30, 2010 | 57.68 | 57.68 | 57.38 | 57.40 | 56,774 | -0.18(-0.31%) |
Dec 29, 2010 | 57.59 | 57.70 | 57.47 | 57.58 | 87,190 | +0.14(+0.24%) |
Dec 28, 2010 | 57.69 | 57.83 | 57.23 | 57.44 | 44,553 | -0.19(-0.33%) |
Dec 27, 2010 | 57.47 | 57.72 | 56.88 | 57.63 | 10,065 | +0.14(+0.24%) |
Dec 23, 2010 | 57.67 | 57.67 | 57.38 | 57.49 | 46,369 | -0.16(-0.27%) |
Dec 22, 2010 | 57.94 | 57.94 | 57.53 | 57.65 | 247,323 | -0.25(-0.44%) |
Dec 21, 2010 | 57.68 | 57.94 | 57.56 | 57.90 | 82,706 | +0.56(+0.97%) |
Dec 20, 2010 | 57.41 | 57.63 | 56.96 | 57.34 | 49,852 | -0.11(-0.19%) |
Dec 17, 2010 | 57.65 | 57.67 | 57.40 | 57.45 | 51,186 | +0.19(+0.32%) |
Dec 16, 2010 | 56.67 | 57.30 | 56.60 | 57.27 | 41,168 | +0.66(+1.17%) |
Dec 15, 2010 | 56.82 | 57.26 | 56.39 | 56.60 | 26,630 | -0.24(-0.43%) |
Dec 14, 2010 | 57.01 | 57.17 | 56.75 | 56.85 | 21,055 | -0.10(-0.17%) |
Dec 13, 2010 | 57.57 | 57.57 | 56.94 | 56.94 | 23,951 | -0.49(-0.85%) |
Dec 10, 2010 | 56.91 | 57.46 | 56.82 | 57.43 | 47,986 | +0.60(+1.05%) |
Dec 09, 2010 | 57.28 | 57.28 | 56.74 | 56.84 | 28,588 | -0.12(-0.21%) |
Dec 08, 2010 | 56.64 | 56.98 | 56.49 | 56.95 | 21,766 | +0.54(+0.95%) |
Dec 07, 2010 | 57.05 | 57.05 | 56.40 | 56.42 | 101,337 | +0.11(+0.19%) |
Dec 06, 2010 | 56.23 | 56.41 | 55.98 | 56.31 | 31,436 | -0.06(-0.10%) |
Dec 03, 2010 | 55.75 | 56.42 | 55.73 | 56.37 | 30,415 | +0.48(+0.86%) |
Dec 02, 2010 | 55.45 | 55.89 | 55.31 | 55.89 | 30,469 | +0.63(+1.13%) |
Dec 01, 2010 | 54.57 | 55.45 | 54.57 | 55.26 | 47,475 | +1.37(+2.54%) |
Nov 30, 2010 | 53.70 | 54.09 | 53.53 | 53.89 | 54,919 | -0.38(-0.70%) |
Nov 29, 2010 | 54.40 | 54.46 | 53.69 | 54.27 | 52,167 | -0.48(-0.88%) |
Nov 26, 2010 | 54.54 | 54.84 | 54.20 | 54.75 | 23,271 | -0.10(-0.18%) |
Nov 24, 2010 | 54.19 | 54.85 | 54.85 | 54.85 | 22,170 | +1.10(+2.05%) |
Nov 23, 2010 | 54.13 | 54.20 | 53.29 | 53.75 | 44,672 | -0.90(-1.66%) |
Nov 22, 2010 | 53.81 | 54.68 | 53.72 | 54.65 | 41,043 | +0.57(+1.05%) |
Nov 19, 2010 | 53.77 | 54.27 | 53.77 | 54.09 | 48,135 | +0.21(+0.38%) |
Nov 18, 2010 | 53.46 | 54.32 | 53.46 | 53.88 | 58,142 | +0.77(+1.46%) |
Nov 17, 2010 | 52.81 | 53.33 | 52.80 | 53.11 | 29,993 | +0.30(+0.57%) |
Nov 16, 2010 | 53.35 | 53.38 | 52.58 | 52.81 | 19,172 | -0.96(-1.79%) |
Nov 15, 2010 | 54.07 | 54.21 | 53.77 | 53.77 | 60,570 | -0.16(-0.30%) |
Nov 12, 2010 | 54.40 | 54.55 | 53.61 | 53.93 | 44,916 | -0.83(-1.52%) |
Nov 11, 2010 | 54.33 | 54.86 | 53.83 | 54.76 | 64,918 | -0.21(-0.37%) |
Nov 10, 2010 | 54.62 | 55.04 | 54.37 | 54.97 | 12,200 | +0.37(+0.68%) |
Nov 09, 2010 | 54.94 | 55.10 | 54.54 | 54.60 | 14,965 | -0.20(-0.36%) |
Nov 08, 2010 | 54.65 | 54.95 | 54.35 | 54.79 | 19,026 | +0.18(+0.32%) |
Nov 05, 2010 | 54.94 | 55.03 | 54.48 | 54.62 | 78,847 | -0.09(-0.16%) |
Nov 04, 2010 | 54.78 | 54.96 | 54.47 | 54.70 | 266,605 | +0.65(+1.19%) |
Nov 03, 2010 | 54.38 | 54.38 | 53.62 | 54.06 | 158,678 | -0.26(-0.49%) |
Nov 02, 2010 | 54.02 | 54.38 | 53.95 | 54.32 | 42,196 | +0.69(+1.30%) |
Nov 01, 2010 | 54.00 | 54.26 | 53.31 | 53.63 | 139,206 | -0.08(-0.15%) |
Oct 29, 2010 | 53.52 | 53.95 | 53.52 | 53.71 | 86,132 | +0.21(+0.38%) |
Oct 28, 2010 | 53.55 | 53.68 | 52.91 | 53.50 | 63,252 | +0.26(+0.50%) |
Oct 27, 2010 | 52.75 | 53.29 | 52.60 | 53.24 | 27,750 | +0.56(+1.06%) |
Oct 25, 2010 | 52.55 | 52.92 | 52.47 | 52.68 | 27,347 | +0.33(+0.64%) |
Oct 22, 2010 | 51.76 | 52.38 | 51.64 | 52.35 | 24,572 | +0.96(+1.87%) |
Oct 21, 2010 | 51.52 | 51.97 | 50.84 | 51.39 | 37,443 | +0.14(+0.27%) |
Oct 20, 2010 | 51.11 | 51.50 | 50.89 | 51.25 | 18,749 | +0.33(+0.65%) |
Oct 19, 2010 | 51.08 | 51.36 | 50.57 | 50.92 | 572,066 | -0.87(-1.68%) |
Oct 18, 2010 | 51.86 | 51.86 | 51.48 | 51.79 | 49,049 | -0.17(-0.32%) |
Oct 15, 2010 | 52.02 | 52.02 | 51.34 | 51.95 | 45,201 | +0.31(+0.61%) |
Oct 14, 2010 | 51.88 | 51.88 | 51.33 | 51.64 | 38,991 | -0.14(-0.26%) |
Oct 13, 2010 | 51.26 | 52.08 | 51.25 | 51.78 | 36,760 | +0.77(+1.52%) |
Oct 12, 2010 | 50.30 | 51.11 | 49.92 | 51.01 | 110,358 | +0.69(+1.38%) |
Oct 11, 2010 | 50.61 | 50.69 | 50.31 | 50.31 | 102,957 | -0.32(-0.64%) |
Oct 08, 2010 | 50.63 | 50.78 | 50.13 | 50.63 | 91,395 | -0.03(-0.06%) |
Oct 07, 2010 | 50.29 | 50.68 | 49.88 | 50.66 | 114,323 | +0.74(+1.49%) |
Oct 06, 2010 | 51.33 | 51.33 | 49.53 | 49.92 | 243,120 | -1.45(-2.82%) |
Oct 05, 2010 | 50.95 | 51.44 | 50.85 | 51.37 | 11,694 | +1.09(+2.16%) |
Oct 04, 2010 | 50.80 | 50.96 | 50.01 | 50.28 | 26,602 | -0.68(-1.32%) |
Oct 01, 2010 | 50.96 | 51.28 | 50.73 | 50.96 | 42,897 | +0.23(+0.44%) |
Sep 30, 2010 | 51.41 | 51.58 | 50.60 | 50.73 | 45,911 | -0.39(-0.77%) |
Sep 29, 2010 | 51.43 | 51.43 | 51.01 | 51.12 | 71,981 | -0.25(-0.50%) |
Sep 28, 2010 | 51.38 | 51.48 | 50.60 | 51.38 | 465,670 | +0.18(+0.34%) |
Sep 27, 2010 | 51.43 | 51.53 | 51.06 | 51.20 | 200,912 | -0.16(-0.30%) |
Sep 24, 2010 | 51.06 | 51.36 | 50.97 | 51.36 | 87,044 | +1.02(+2.02%) |
Sep 23, 2010 | 50.14 | 50.88 | 50.14 | 50.34 | 319,149 | -0.12(-0.23%) |
Sep 22, 2010 | 50.98 | 51.06 | 50.28 | 50.46 | 148,055 | -1.37(-2.64%) |
Sep 21, 2010 | 52.34 | 52.34 | 51.70 | 51.83 | 213,872 | -0.37(-0.71%) |
Sep 20, 2010 | 51.53 | 52.27 | 51.43 | 52.20 | 84,705 | +0.91(+1.77%) |
Sep 17, 2010 | 51.29 | 51.34 | 50.89 | 51.29 | 100,919 | +0.50(+0.98%) |
Sep 15, 2010 | 50.45 | 50.86 | 50.31 | 50.79 | 37,790 | +0.12(+0.23%) |
Sep 14, 2010 | 50.54 | 50.96 | 50.34 | 50.67 | 35,833 | +0.11(+0.22%) |
Sep 13, 2010 | 49.95 | 50.67 | 49.95 | 50.56 | 70,181 | +0.97(+1.96%) |
Sep 10, 2010 | 49.47 | 49.70 | 49.29 | 49.59 | 91,839 | +0.14(+0.28%) |
Sep 09, 2010 | 49.63 | 49.70 | 49.33 | 49.45 | 24,532 | +0.45(+0.92%) |
Sep 08, 2010 | 48.71 | 49.13 | 48.71 | 49.00 | 30,453 | +0.45(+0.93%) |
Sep 07, 2010 | 48.69 | 48.92 | 48.50 | 48.55 | 38,276 | -0.12(-0.24%) |
Sep 03, 2010 | 48.86 | 48.86 | 48.34 | 48.67 | 59,512 | +0.53(+1.10%) |
Sep 02, 2010 | 47.58 | 48.16 | 47.46 | 48.14 | 40,787 | +0.50(+1.05%) |
Sep 01, 2010 | 46.75 | 47.67 | 46.75 | 47.64 | 48,722 | +1.44(+3.11%) |
Aug 31, 2010 | 46.16 | 46.47 | 45.83 | 46.20 | 48,018 | -0.10(-0.21%) |
Aug 30, 2010 | 46.85 | 46.97 | 46.28 | 46.30 | 329,620 | -0.69(-1.48%) |
Aug 27, 2010 | 46.99 | 47.06 | 45.76 | 46.99 | 87,070 | +0.84(+1.82%) |
Aug 26, 2010 | 46.52 | 46.76 | 46.12 | 46.15 | 216,087 | -0.28(-0.61%) |
Aug 25, 2010 | 46.04 | 46.53 | 45.84 | 46.44 | 55,543 | +0.11(+0.23%) |
Aug 24, 2010 | 46.33 | 46.62 | 45.85 | 46.33 | 424,157 | -0.36(-0.78%) |
Aug 23, 2010 | 47.22 | 47.47 | 46.64 | 46.69 | 25,468 | -0.42(-0.89%) |
Aug 20, 2010 | 46.04 | 47.14 | 46.04 | 47.11 | 178,175 | +1.27(+2.77%) |
Aug 19, 2010 | 46.12 | 46.36 | 45.53 | 45.84 | 115,022 | +0.42(+0.93%) |
Aug 18, 2010 | 45.20 | 45.62 | 44.80 | 45.42 | 56,229 | +0.16(+0.35%) |
Aug 17, 2010 | 44.76 | 45.57 | 44.75 | 45.26 | 63,705 | +0.85(+1.92%) |
Aug 16, 2010 | 44.21 | 44.67 | 44.01 | 44.41 | 43,398 | -0.02(-0.04%) |
Aug 13, 2010 | 44.43 | 44.79 | 44.37 | 44.43 | 59,737 | -0.09(-0.20%) |
Aug 12, 2010 | 44.31 | 44.63 | 44.20 | 44.52 | 39,230 | -0.54(-1.19%) |
Aug 11, 2010 | 45.49 | 45.49 | 44.93 | 45.06 | 64,243 | -1.37(-2.95%) |
Aug 10, 2010 | 46.72 | 46.72 | 46.10 | 46.43 | 17,143 | -0.69(-1.47%) |
Aug 09, 2010 | 47.01 | 47.24 | 46.98 | 47.12 | 4,258 | +0.17(+0.35%) |
Aug 06, 2010 | 46.96 | 46.96 | 46.14 | 46.96 | 12,743 | -0.03(-0.06%) |
Aug 05, 2010 | 47.23 | 47.24 | 46.79 | 46.99 | 20,326 | -0.54(-1.13%) |
Aug 04, 2010 | 47.00 | 47.58 | 46.87 | 47.52 | 19,589 | +0.82(+1.76%) |
Aug 03, 2010 | 47.06 | 47.08 | 46.61 | 46.70 | 67,551 | -0.43(-0.91%) |
Aug 02, 2010 | 46.75 | 47.23 | 46.61 | 47.13 | 35,659 | +0.91(+1.97%) |
Jul 30, 2010 | 46.22 | 46.39 | 45.39 | 46.22 | 65,371 | +0.22(+0.47%) |
Jul 29, 2010 | 46.32 | 46.51 | 45.58 | 46.01 | 26,850 | -0.30(-0.65%) |
Jul 28, 2010 | 46.91 | 46.94 | 46.14 | 46.31 | 20,218 | -0.70(-1.50%) |
Jul 27, 2010 | 47.38 | 47.38 | 46.80 | 47.01 | 356,599 | -0.20(-0.41%) |
Jul 26, 2010 | 46.73 | 47.22 | 46.71 | 47.21 | 26,570 | +0.47(+1.00%) |
Jul 23, 2010 | 45.98 | 46.74 | 45.79 | 46.74 | 48,781 | +0.79(+1.72%) |
Jul 22, 2010 | 44.91 | 46.00 | 44.91 | 45.95 | 37,212 | +1.41(+3.16%) |
Jul 21, 2010 | 45.33 | 45.34 | 44.47 | 44.54 | 35,826 | -0.70(-1.56%) |
Jul 20, 2010 | 43.90 | 45.25 | 43.73 | 45.24 | 370,372 | +0.54(+1.20%) |
Jul 19, 2010 | 44.40 | 44.81 | 44.27 | 44.71 | 41,794 | +0.48(+1.08%) |
Jul 16, 2010 | 44.23 | 45.34 | 44.18 | 44.23 | 59,036 | -1.26(-2.77%) |
Jul 15, 2010 | 45.49 | 45.56 | 44.88 | 45.49 | 120,282 | -0.00(-0.01%) |
Jul 14, 2010 | 45.36 | 45.65 | 45.16 | 45.49 | 48,469 | +0.22(+0.48%) |
Jul 13, 2010 | 44.69 | 45.41 | 44.68 | 45.27 | 34,491 | +1.00(+2.25%) |
Jul 12, 2010 | 44.02 | 44.45 | 43.91 | 44.28 | 244,655 | +0.18(+0.40%) |
Jul 09, 2010 | 44.10 | 44.10 | 43.70 | 44.10 | 99,214 | +0.29(+0.67%) |
Jul 08, 2010 | 43.98 | 44.01 | 43.40 | 43.81 | 333,117 | +0.14(+0.31%) |
Jul 07, 2010 | 42.40 | 43.73 | 42.40 | 43.67 | 404,514 | +1.30(+3.07%) |
Jul 06, 2010 | 42.75 | 43.15 | 42.07 | 42.37 | 438,215 | +0.23(+0.56%) |
Jul 02, 2010 | 42.13 | 42.43 | 41.96 | 42.13 | 64,406 | -0.02(-0.05%) |
Jul 01, 2010 | 42.06 | 42.25 | 41.29 | 42.15 | 144,619 | +0.06(+0.14%) |
Jun 30, 2010 | 42.39 | 42.87 | 42.00 | 42.09 | 97,007 | -0.45(-1.06%) |
Jun 29, 2010 | 43.68 | 43.69 | 42.26 | 42.54 | 75,465 | -2.03(-4.56%) |
Jun 25, 2010 | 44.58 | 44.96 | 44.22 | 44.58 | 40,166 | +0.29(+0.66%) |
Jun 24, 2010 | 44.90 | 44.92 | 44.24 | 44.29 | 98,112 | -0.72(-1.60%) |
Jun 23, 2010 | 45.30 | 45.46 | 44.87 | 45.00 | 29,074 | -0.44(-0.96%) |
Jun 22, 2010 | 46.29 | 46.49 | 45.44 | 45.44 | 40,699 | -0.76(-1.65%) |
Jun 21, 2010 | 46.93 | 47.06 | 46.09 | 46.20 | 34,875 | -0.33(-0.71%) |
Jun 18, 2010 | 46.54 | 46.72 | 46.34 | 46.54 | 33,194 | +0.07(+0.15%) |
Jun 17, 2010 | 46.29 | 46.52 | 46.10 | 46.47 | 38,743 | +0.22(+0.47%) |
Jun 16, 2010 | 46.18 | 46.45 | 45.93 | 46.25 | 33,198 | -0.08(-0.17%) |
Jun 15, 2010 | 45.24 | 46.39 | 45.24 | 46.33 | 30,613 | +1.22(+2.71%) |
Jun 14, 2010 | 45.59 | 45.73 | 45.10 | 45.11 | 26,396 | -0.13(-0.28%) |
Jun 11, 2010 | 44.22 | 45.29 | 44.22 | 45.23 | 42,770 | +0.62(+1.38%) |
Jun 10, 2010 | 43.86 | 44.62 | 43.79 | 44.62 | 48,921 | +1.27(+2.93%) |
Jun 09, 2010 | 43.51 | 44.21 | 43.20 | 43.35 | 89,289 | -0.03(-0.07%) |
Jun 08, 2010 | 43.35 | 43.47 | 42.73 | 43.38 | 52,932 | +0.00(+0.00%) |
Jun 07, 2010 | 44.34 | 44.62 | 43.35 | 43.38 | 50,703 | -0.91(-2.05%) |
Jun 04, 2010 | 44.29 | 45.64 | 44.20 | 44.29 | 30,668 | -1.89(-4.09%) |
Jun 03, 2010 | 45.35 | 46.29 | 45.21 | 46.17 | 44,720 | +0.89(+1.97%) |
Jun 02, 2010 | 44.36 | 45.28 | 44.03 | 45.28 | 59,250 | +0.97(+2.19%) |
Jun 01, 2010 | 44.56 | 45.29 | 44.31 | 44.31 | 100,151 | -0.62(-1.37%) |
May 28, 2010 | 44.93 | 45.28 | 44.70 | 44.93 | 93,833 | -0.43(-0.95%) |
May 27, 2010 | 44.52 | 45.36 | 44.52 | 45.36 | 74,018 | +1.44(+3.27%) |
May 26, 2010 | 44.13 | 44.99 | 43.71 | 43.92 | 130,044 | -0.17(-0.38%) |
May 25, 2010 | 43.46 | 44.09 | 42.80 | 44.09 | 147,687 | -0.22(-0.49%) |
May 24, 2010 | 44.25 | 44.84 | 44.16 | 44.30 | 106,874 | -0.29(-0.66%) |
May 21, 2010 | 43.30 | 44.83 | 43.10 | 44.60 | 168,587 | +0.58(+1.31%) |
May 20, 2010 | 44.19 | 44.80 | 44.02 | 44.02 | 95,531 | -1.78(-3.89%) |
May 19, 2010 | 46.35 | 46.44 | 45.45 | 45.80 | 61,473 | -0.64(-1.37%) |
May 18, 2010 | 47.19 | 47.41 | 46.18 | 46.44 | 49,765 | -0.44(-0.94%) |
May 17, 2010 | 46.98 | 47.23 | 46.06 | 46.88 | 75,314 | +0.09(+0.19%) |
May 14, 2010 | 46.79 | 47.55 | 46.41 | 46.79 | 31,544 | -1.24(-2.59%) |
May 13, 2010 | 47.91 | 48.70 | 47.91 | 48.03 | 24,160 | +0.05(+0.10%) |
May 12, 2010 | 46.65 | 48.08 | 46.65 | 47.98 | 45,758 | +1.39(+2.98%) |
May 11, 2010 | 46.77 | 47.20 | 46.55 | 46.59 | 91,618 | +0.03(+0.06%) |
May 10, 2010 | 46.51 | 46.58 | 46.14 | 46.56 | 89,585 | +2.10(+4.73%) |
May 07, 2010 | 45.54 | 45.87 | 43.90 | 44.46 | 206,155 | -1.17(-2.57%) |
May 06, 2010 | 46.97 | 82.21 | 0.0978 | 45.64 | 167,706 | -1.44(-3.05%) |
May 05, 2010 | 47.21 | 47.45 | 46.97 | 47.07 | 71,049 | -0.36(-0.76%) |
May 04, 2010 | 48.17 | 48.17 | 47.13 | 47.44 | 60,276 | -1.25(-2.57%) |
May 03, 2010 | 48.27 | 48.82 | 48.27 | 48.69 | 86,718 | +0.50(+1.04%) |
Apr 30, 2010 | 48.98 | 48.98 | 48.16 | 48.19 | 52,321 | -1.03(-2.09%) |
Apr 29, 2010 | 49.03 | 49.24 | 48.76 | 49.22 | 21,264 | +0.33(+0.67%) |
Apr 28, 2010 | 49.10 | 49.10 | 48.64 | 48.89 | 63,820 | -0.11(-0.23%) |
Apr 27, 2010 | 49.76 | 49.94 | 48.88 | 49.00 | 46,260 | -0.90(-1.80%) |
Apr 26, 2010 | 49.90 | 50.07 | 49.80 | 49.90 | 26,411 | +0.05(+0.10%) |
Apr 23, 2010 | 49.72 | 49.85 | 49.40 | 49.85 | 87,826 | +0.11(+0.22%) |
Apr 22, 2010 | 49.03 | 49.79 | 48.72 | 49.74 | 159,676 | +0.27(+0.55%) |
Apr 21, 2010 | 49.42 | 49.51 | 49.13 | 49.47 | 29,010 | +0.16(+0.32%) |
Apr 20, 2010 | 48.74 | 49.35 | 48.71 | 49.31 | 41,183 | +0.78(+1.61%) |
Apr 19, 2010 | 48.49 | 48.81 | 48.12 | 48.53 | 55,486 | -0.18(-0.36%) |
Apr 16, 2010 | 48.97 | 49.11 | 48.46 | 48.71 | 88,002 | -0.31(-0.64%) |
Apr 15, 2010 | 49.09 | 49.13 | 48.91 | 49.02 | 37,583 | -0.19(-0.38%) |
Apr 14, 2010 | 48.85 | 49.21 | 48.83 | 49.21 | 29,892 | +0.57(+1.17%) |
Apr 13, 2010 | 48.58 | 48.73 | 48.39 | 48.64 | 26,991 | -0.07(-0.14%) |
Apr 12, 2010 | 48.56 | 48.74 | 48.46 | 48.71 | 11,153 | +0.15(+0.30%) |
Apr 09, 2010 | 47.95 | 48.56 | 47.89 | 48.56 | 18,330 | +0.60(+1.24%) |
Apr 08, 2010 | 47.73 | 48.07 | 47.54 | 47.96 | 38,646 | +0.15(+0.31%) |
Apr 07, 2010 | 48.03 | 48.12 | 47.65 | 47.82 | 37,666 | -0.31(-0.65%) |
Apr 06, 2010 | 47.85 | 48.26 | 47.74 | 48.13 | 82,044 | +0.07(+0.14%) |
Apr 05, 2010 | 47.58 | 48.11 | 47.54 | 48.06 | 45,899 | +0.62(+1.30%) |
Apr 01, 2010 | 47.57 | 47.44 | 47.44 | 47.44 | 53,360 | -0.06(-0.12%) |
Mar 31, 2010 | 47.58 | 47.78 | 47.42 | 47.50 | 42,153 | -0.15(-0.31%) |
Mar 30, 2010 | 47.51 | 47.74 | 47.27 | 47.65 | 82,648 | +0.09(+0.19%) |
Mar 29, 2010 | 47.68 | 47.70 | 47.40 | 47.56 | 57,558 | -0.00(-0.01%) |
Mar 26, 2010 | 47.94 | 47.98 | 47.30 | 47.56 | 22,629 | -0.31(-0.65%) |
Mar 25, 2010 | 48.43 | 48.54 | 47.86 | 47.88 | 44,092 | -0.30(-0.63%) |
Mar 24, 2010 | 48.34 | 48.40 | 48.11 | 48.18 | 35,864 | -0.07(-0.14%) |
Mar 23, 2010 | 48.06 | 48.25 | 47.90 | 48.25 | 43,033 | +0.18(+0.37%) |
Mar 22, 2010 | 47.56 | 48.15 | 47.53 | 48.07 | 42,390 | +0.37(+0.78%) |
Mar 19, 2010 | 48.22 | 48.30 | 47.53 | 47.70 | 65,488 | -0.43(-0.89%) |
Mar 18, 2010 | 47.93 | 48.29 | 47.93 | 48.13 | 60,912 | +0.15(+0.31%) |
Mar 17, 2010 | 47.82 | 48.15 | 47.82 | 47.98 | 37,074 | +0.23(+0.49%) |
Mar 16, 2010 | 47.74 | 47.78 | 47.47 | 47.75 | 66,798 | +0.12(+0.25%) |
Mar 15, 2010 | 47.40 | 47.70 | 47.35 | 47.63 | 29,553 | +0.13(+0.27%) |
Mar 12, 2010 | 47.49 | 47.55 | 47.25 | 47.50 | 48,223 | +0.13(+0.27%) |
Mar 11, 2010 | 47.03 | 47.41 | 46.97 | 47.38 | 65,617 | +0.21(+0.44%) |
Mar 10, 2010 | 46.82 | 47.28 | 46.82 | 47.17 | 35,222 | +0.30(+0.65%) |
Mar 09, 2010 | 46.37 | 47.12 | 46.37 | 46.87 | 62,488 | +0.31(+0.67%) |
Mar 08, 2010 | 46.40 | 46.65 | 46.40 | 46.55 | 49,010 | +0.13(+0.27%) |
Mar 05, 2010 | 46.11 | 46.48 | 46.11 | 46.43 | 66,869 | +0.55(+1.19%) |
Mar 04, 2010 | 45.53 | 45.88 | 45.24 | 45.88 | 36,765 | +0.35(+0.77%) |
Mar 03, 2010 | 45.46 | 45.83 | 45.45 | 45.53 | 200,054 | +0.19(+0.41%) |
Mar 02, 2010 | 45.31 | 45.66 | 45.25 | 45.34 | 21,098 | +0.03(+0.08%) |
Mar 01, 2010 | 44.84 | 45.33 | 44.71 | 45.31 | 82,086 | +0.62(+1.39%) |
Feb 26, 2010 | 44.78 | 44.78 | 44.48 | 44.69 | 289,084 | -0.07(-0.15%) |
Feb 25, 2010 | 44.36 | 44.76 | 43.91 | 44.75 | 29,902 | -0.16(-0.35%) |
Feb 24, 2010 | 44.57 | 45.05 | 44.48 | 44.91 | 28,576 | +0.68(+1.55%) |
Feb 23, 2010 | 44.56 | 44.71 | 44.07 | 44.23 | 47,938 | -0.44(-0.99%) |
Feb 22, 2010 | 44.88 | 44.97 | 44.60 | 44.67 | 41,985 | -0.12(-0.26%) |
Feb 19, 2010 | 44.65 | 45.01 | 44.65 | 44.78 | 73,197 | +0.19(+0.42%) |
Feb 18, 2010 | 44.18 | 44.61 | 44.18 | 44.60 | 53,471 | +0.42(+0.95%) |
Feb 17, 2010 | 43.78 | 44.18 | 43.78 | 44.18 | 25,697 | +0.55(+1.26%) |
Feb 16, 2010 | 43.38 | 43.68 | 43.28 | 43.63 | 56,472 | +0.57(+1.32%) |
Feb 12, 2010 | 42.66 | 43.06 | 43.06 | 43.06 | 128,904 | -0.04(-0.09%) |
Feb 11, 2010 | 42.57 | 43.26 | 42.38 | 43.10 | 35,367 | +0.52(+1.22%) |
Feb 10, 2010 | 42.74 | 42.85 | 42.36 | 42.58 | 146,667 | -0.10(-0.23%) |
Feb 09, 2010 | 42.65 | 42.95 | 42.26 | 42.68 | 57,296 | +0.28(+0.67%) |
Feb 08, 2010 | 42.65 | 42.84 | 42.40 | 42.40 | 39,137 | -0.28(-0.66%) |
Feb 05, 2010 | 42.44 | 42.68 | 41.89 | 42.68 | 106,045 | +0.31(+0.73%) |
Feb 04, 2010 | 43.35 | 43.40 | 42.37 | 42.37 | 93,863 | -1.31(-3.00%) |
Feb 03, 2010 | 43.40 | 43.78 | 43.40 | 43.68 | 46,789 | +0.02(+0.04%) |
Feb 02, 2010 | 43.39 | 43.76 | 43.12 | 43.66 | 50,727 | +0.58(+1.34%) |
Feb 01, 2010 | 43.00 | 43.34 | 42.89 | 43.08 | 92,675 | +0.22(+0.50%) |
Jan 29, 2010 | 43.82 | 43.88 | 42.77 | 42.87 | 169,140 | -0.72(-1.66%) |
Jan 28, 2010 | 44.22 | 44.27 | 43.13 | 43.59 | 58,584 | -0.68(-1.55%) |
Jan 27, 2010 | 43.96 | 44.36 | 43.79 | 44.28 | 377,107 | +0.15(+0.33%) |
Jan 26, 2010 | 44.11 | 44.56 | 43.88 | 44.13 | 26,160 | -0.05(-0.11%) |
Jan 25, 2010 | 44.44 | 44.49 | 43.97 | 44.18 | 60,812 | -0.02(-0.04%) |
Jan 22, 2010 | 45.47 | 45.47 | 44.12 | 44.20 | 52,360 | -1.27(-2.80%) |
Jan 21, 2010 | 46.09 | 46.42 | 45.28 | 45.47 | 83,516 | -0.57(-1.23%) |
Jan 20, 2010 | 46.22 | 46.22 | 45.31 | 46.04 | 44,094 | -0.64(-1.36%) |
Jan 19, 2010 | 46.18 | 46.70 | 46.07 | 46.67 | 47,616 | +0.49(+1.06%) |
Jan 15, 2010 | 46.56 | 46.18 | 46.18 | 46.18 | 27,600 | -0.35(-0.76%) |
Jan 14, 2010 | 46.07 | 46.58 | 46.04 | 46.54 | 89,901 | +0.43(+0.93%) |
Jan 13, 2010 | 45.64 | 46.21 | 45.64 | 46.10 | 11,555 | +0.57(+1.25%) |
Jan 12, 2010 | 45.87 | 45.88 | 45.39 | 45.54 | 38,547 | -0.73(-1.59%) |
Jan 11, 2010 | 46.49 | 46.55 | 46.09 | 46.27 | 35,934 | -0.20(-0.42%) |
Jan 08, 2010 | 46.09 | 46.51 | 46.01 | 46.47 | 47,033 | +0.30(+0.66%) |
Jan 07, 2010 | 46.28 | 46.34 | 45.98 | 46.16 | 44,847 | -0.23(-0.51%) |
Jan 06, 2010 | 46.58 | 46.71 | 46.27 | 46.40 | 44,868 | -0.23(-0.50%) |
Jan 05, 2010 | 46.56 | 46.67 | 46.32 | 46.63 | 46,104 | +0.04(+0.08%) |