Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.39 | 50.61 | 50.27 | 50.56 | 619,644 | +0.13(+0.26%) |
Oct 28, 2010 | 50.42 | 50.54 | 50.24 | 50.43 | 413,062 | +0.26(+0.52%) |
Oct 27, 2010 | 50.26 | 50.28 | 49.72 | 50.17 | 668,637 | -1.14(-2.23%) |
Oct 25, 2010 | 51.45 | 51.59 | 51.27 | 51.31 | 805,875 | +0.54(+1.07%) |
Oct 22, 2010 | 50.88 | 50.89 | 50.68 | 50.77 | 393,501 | +0.09(+0.18%) |
Oct 21, 2010 | 50.99 | 51.09 | 50.34 | 50.68 | 1,071,013 | -0.05(-0.10%) |
Oct 20, 2010 | 50.47 | 51.05 | 50.39 | 50.73 | 923,559 | +0.59(+1.18%) |
Oct 19, 2010 | 50.60 | 50.60 | 49.93 | 50.13 | 1,803,522 | -1.25(-2.43%) |
Oct 18, 2010 | 51.08 | 51.42 | 50.87 | 51.38 | 250,605 | +0.12(+0.24%) |
Oct 15, 2010 | 51.57 | 51.57 | 50.94 | 51.26 | 278,394 | -0.02(-0.05%) |
Oct 14, 2010 | 51.42 | 51.43 | 51.03 | 51.29 | 730,214 | +0.01(+0.02%) |
Oct 13, 2010 | 51.19 | 51.55 | 51.12 | 51.28 | 1,102,565 | +0.82(+1.62%) |
Oct 12, 2010 | 50.47 | 50.57 | 50.18 | 50.46 | 902,375 | -0.35(-0.69%) |
Oct 11, 2010 | 50.73 | 50.81 | 50.64 | 50.81 | 296,263 | +0.06(+0.13%) |
Oct 08, 2010 | 50.39 | 50.90 | 50.31 | 50.74 | 272,534 | +0.20(+0.40%) |
Oct 07, 2010 | 50.81 | 50.81 | 50.33 | 50.54 | 911,802 | -0.31(-0.61%) |
Oct 06, 2010 | 50.70 | 50.90 | 50.66 | 50.85 | 477,951 | +0.15(+0.29%) |
Oct 05, 2010 | 50.27 | 50.82 | 50.25 | 50.70 | 1,624,328 | +0.64(+1.28%) |
Oct 04, 2010 | 50.11 | 50.16 | 49.76 | 50.06 | 836,515 | +0.11(+0.21%) |
Oct 01, 2010 | 49.61 | 49.96 | 49.53 | 49.96 | 585,948 | +0.84(+1.72%) |
Sep 30, 2010 | 49.16 | 49.40 | 48.88 | 49.11 | 648,253 | +0.19(+0.38%) |
Sep 29, 2010 | 48.74 | 49.09 | 48.73 | 48.92 | 387,540 | +0.31(+0.63%) |
Sep 28, 2010 | 48.52 | 48.70 | 48.14 | 48.62 | 396,145 | +0.08(+0.17%) |
Sep 27, 2010 | 48.64 | 48.76 | 48.49 | 48.53 | 762,199 | -0.09(-0.18%) |
Sep 24, 2010 | 48.25 | 48.67 | 48.22 | 48.62 | 760,971 | +1.01(+2.13%) |
Sep 23, 2010 | 47.73 | 47.98 | 47.53 | 47.61 | 226,768 | -0.41(-0.86%) |
Sep 22, 2010 | 48.02 | 48.27 | 47.89 | 48.02 | 233,286 | +0.08(+0.17%) |
Sep 21, 2010 | 48.17 | 48.19 | 47.79 | 47.94 | 424,073 | -0.09(-0.19%) |
Sep 20, 2010 | 47.75 | 48.13 | 47.64 | 48.03 | 232,229 | +0.75(+1.60%) |
Sep 17, 2010 | 47.41 | 47.54 | 47.24 | 47.28 | 170,182 | -0.14(-0.29%) |
Sep 15, 2010 | 47.29 | 47.48 | 47.09 | 47.41 | 550,250 | +0.06(+0.14%) |
Sep 14, 2010 | 47.07 | 47.48 | 47.01 | 47.35 | 1,619,818 | +0.00(+0.00%) |
Sep 13, 2010 | 47.07 | 47.39 | 47.07 | 47.35 | 792,463 | +1.00(+2.15%) |
Sep 10, 2010 | 46.16 | 46.41 | 46.16 | 46.35 | 349,030 | +0.23(+0.49%) |
Sep 09, 2010 | 46.21 | 46.25 | 45.99 | 46.12 | 178,335 | +0.27(+0.58%) |
Sep 08, 2010 | 45.87 | 46.08 | 45.72 | 45.86 | 805,737 | +0.27(+0.59%) |
Sep 07, 2010 | 46.10 | 46.11 | 45.54 | 45.59 | 180,357 | -0.24(-0.51%) |
Sep 03, 2010 | 45.99 | 45.99 | 45.59 | 45.82 | 395,379 | +0.41(+0.89%) |
Sep 02, 2010 | 45.30 | 45.45 | 45.10 | 45.42 | 307,933 | +0.01(+0.02%) |
Sep 01, 2010 | 44.83 | 45.45 | 44.83 | 45.41 | 717,741 | +1.23(+2.79%) |
Aug 31, 2010 | 44.18 | 44.44 | 43.99 | 44.18 | 169,925 | -0.10(-0.22%) |
Aug 30, 2010 | 44.61 | 44.65 | 44.23 | 44.27 | 368,590 | -0.57(-1.27%) |
Aug 27, 2010 | 44.44 | 44.87 | 43.96 | 44.84 | 901,179 | +0.82(+1.86%) |
Aug 26, 2010 | 44.26 | 44.56 | 44.01 | 44.02 | 866,339 | -0.22(-0.50%) |
Aug 25, 2010 | 43.96 | 44.38 | 43.67 | 44.24 | 529,387 | -0.02(-0.06%) |
Aug 24, 2010 | 44.28 | 44.53 | 44.01 | 44.27 | 843,502 | -0.45(-1.02%) |
Aug 23, 2010 | 45.17 | 45.23 | 44.72 | 44.72 | 58,861 | -0.40(-0.88%) |
Aug 20, 2010 | 45.18 | 45.18 | 44.83 | 45.12 | 151,215 | +0.00(+0.00%) |
Aug 19, 2010 | 45.48 | 45.49 | 44.91 | 45.12 | 261,738 | -0.06(-0.14%) |
Aug 18, 2010 | 45.23 | 45.42 | 44.99 | 45.18 | 149,706 | +0.05(+0.11%) |
Aug 17, 2010 | 45.15 | 45.47 | 45.07 | 45.13 | 812,293 | +0.28(+0.63%) |
Aug 16, 2010 | 44.55 | 44.90 | 44.55 | 44.85 | 256,808 | +0.12(+0.27%) |
Aug 13, 2010 | 44.57 | 44.87 | 44.57 | 44.73 | 194,408 | +0.26(+0.58%) |
Aug 12, 2010 | 44.11 | 44.62 | 44.10 | 44.47 | 438,991 | -0.01(-0.02%) |
Aug 11, 2010 | 44.88 | 45.03 | 44.48 | 44.48 | 306,586 | -1.42(-3.09%) |
Aug 10, 2010 | 45.97 | 46.08 | 45.61 | 45.90 | 241,644 | -0.56(-1.21%) |
Aug 09, 2010 | 46.42 | 46.63 | 46.35 | 46.46 | 310,367 | +0.22(+0.47%) |
Aug 06, 2010 | 45.95 | 46.28 | 45.79 | 46.24 | 1,523,530 | -0.01(-0.02%) |
Aug 05, 2010 | 45.96 | 46.31 | 45.96 | 46.25 | 482,641 | -0.16(-0.35%) |
Aug 04, 2010 | 46.36 | 46.59 | 46.24 | 46.41 | 1,421,629 | -0.07(-0.16%) |
Aug 03, 2010 | 46.47 | 46.61 | 46.16 | 46.48 | 2,018,017 | -0.15(-0.31%) |
Aug 02, 2010 | 46.46 | 46.74 | 46.29 | 46.63 | 2,980,203 | +1.04(+2.28%) |
Jul 30, 2010 | 45.25 | 45.74 | 45.09 | 45.59 | 283,111 | +0.13(+0.29%) |
Jul 29, 2010 | 45.85 | 45.98 | 45.21 | 45.46 | 610,435 | +0.10(+0.21%) |
Jul 28, 2010 | 45.54 | 45.63 | 45.31 | 45.36 | 351,012 | -0.26(-0.57%) |
Jul 27, 2010 | 45.82 | 45.94 | 45.45 | 45.62 | 1,156,212 | -0.17(-0.37%) |
Jul 26, 2010 | 45.32 | 45.82 | 45.22 | 45.79 | 848,482 | +0.39(+0.86%) |
Jul 23, 2010 | 45.03 | 45.52 | 44.87 | 45.40 | 715,697 | +0.43(+0.96%) |
Jul 22, 2010 | 44.66 | 45.12 | 44.49 | 44.97 | 1,191,916 | +0.98(+2.23%) |
Jul 21, 2010 | 44.59 | 44.59 | 43.82 | 43.99 | 2,318,704 | -0.54(-1.20%) |
Jul 20, 2010 | 43.71 | 44.57 | 43.56 | 44.53 | 202,737 | +0.79(+1.80%) |
Jul 19, 2010 | 43.57 | 43.81 | 43.33 | 43.74 | 693,464 | +0.49(+1.14%) |
Jul 16, 2010 | 43.89 | 43.92 | 43.18 | 43.24 | 159,678 | -1.09(-2.45%) |
Jul 15, 2010 | 44.42 | 44.42 | 43.88 | 44.33 | 367,281 | -0.34(-0.76%) |
Jul 14, 2010 | 44.53 | 44.81 | 44.45 | 44.67 | 798,196 | -0.17(-0.38%) |
Jul 13, 2010 | 44.70 | 44.91 | 44.57 | 44.84 | 141,451 | +0.33(+0.75%) |
Jul 12, 2010 | 44.69 | 44.73 | 44.30 | 44.51 | 782,438 | -0.11(-0.25%) |
Jul 09, 2010 | 44.16 | 44.66 | 44.05 | 44.62 | 163,012 | +0.67(+1.53%) |
Jul 08, 2010 | 43.73 | 43.95 | 43.50 | 43.95 | 2,113,328 | +0.22(+0.50%) |
Jul 07, 2010 | 43.06 | 43.75 | 42.89 | 43.73 | 370,819 | +0.71(+1.64%) |
Jul 06, 2010 | 43.49 | 43.67 | 42.74 | 43.02 | 185,122 | +0.66(+1.55%) |
Jul 02, 2010 | 42.34 | 42.68 | 42.16 | 42.37 | 531,424 | +0.03(+0.08%) |
Jul 01, 2010 | 42.23 | 42.44 | 41.64 | 42.33 | 290,293 | +0.06(+0.15%) |
Jun 30, 2010 | 42.96 | 42.96 | 42.19 | 42.27 | 1,379,209 | -0.10(-0.23%) |
Jun 29, 2010 | 42.86 | 42.98 | 42.24 | 42.37 | 1,029,771 | -2.36(-5.28%) |
Jun 25, 2010 | 43.66 | 44.73 | 43.02 | 44.73 | 378,037 | +1.00(+2.28%) |
Jun 24, 2010 | 44.39 | 44.39 | 43.64 | 43.73 | 210,960 | -0.62(-1.39%) |
Jun 23, 2010 | 45.40 | 45.40 | 44.07 | 44.35 | 2,112,154 | -0.09(-0.20%) |
Jun 22, 2010 | 45.10 | 45.28 | 44.42 | 44.44 | 830,758 | -0.67(-1.48%) |
Jun 21, 2010 | 45.23 | 45.65 | 44.94 | 45.10 | 2,733,454 | +0.80(+1.81%) |
Jun 18, 2010 | 44.11 | 44.41 | 44.09 | 44.30 | 68,578 | +0.28(+0.63%) |
Jun 17, 2010 | 44.36 | 44.36 | 43.75 | 44.02 | 598,620 | -0.24(-0.53%) |
Jun 16, 2010 | 44.00 | 44.38 | 43.75 | 44.26 | 461,662 | +0.08(+0.18%) |
Jun 15, 2010 | 43.19 | 44.26 | 43.19 | 44.18 | 668,923 | +1.09(+2.52%) |
Jun 14, 2010 | 43.25 | 43.73 | 43.06 | 43.09 | 500,460 | +0.16(+0.38%) |
Jun 11, 2010 | 42.03 | 42.95 | 42.03 | 42.93 | 462,680 | +0.32(+0.76%) |
Jun 10, 2010 | 41.63 | 42.67 | 41.63 | 42.60 | 194,726 | +0.93(+2.24%) |
Jun 09, 2010 | 42.92 | 42.92 | 41.44 | 41.67 | 278,789 | -0.11(-0.27%) |
Jun 08, 2010 | 41.02 | 41.81 | 40.96 | 41.78 | 381,770 | +0.77(+1.88%) |
Jun 07, 2010 | 42.00 | 42.00 | 41.01 | 41.01 | 450,477 | -0.71(-1.69%) |
Jun 04, 2010 | 42.60 | 42.60 | 41.56 | 41.72 | 374,312 | -1.23(-2.87%) |
Jun 03, 2010 | 43.19 | 43.19 | 42.50 | 42.95 | 738,496 | +0.31(+0.72%) |
Jun 02, 2010 | 41.19 | 42.69 | 41.19 | 42.64 | 680,466 | +1.36(+3.28%) |
Jun 01, 2010 | 41.39 | 42.34 | 41.25 | 41.29 | 8,316,847 | -1.14(-2.68%) |
May 28, 2010 | 43.03 | 43.76 | 42.17 | 42.42 | 390,252 | -0.61(-1.41%) |
May 27, 2010 | 41.68 | 43.03 | 41.68 | 43.03 | 951,765 | +2.10(+5.14%) |
May 26, 2010 | 41.58 | 41.73 | 40.82 | 40.93 | 484,339 | -0.01(-0.02%) |
May 25, 2010 | 39.37 | 41.02 | 39.37 | 40.94 | 306,489 | -0.62(-1.48%) |
May 24, 2010 | 41.47 | 42.14 | 41.47 | 41.55 | 232,274 | -0.21(-0.51%) |
May 21, 2010 | 39.57 | 41.77 | 39.57 | 41.77 | 373,057 | +1.09(+2.67%) |
May 20, 2010 | 40.58 | 41.42 | 40.48 | 40.68 | 1,427,262 | -2.05(-4.81%) |
May 19, 2010 | 42.54 | 42.82 | 42.03 | 42.73 | 1,228,021 | -0.12(-0.28%) |
May 18, 2010 | 43.88 | 43.96 | 42.75 | 42.85 | 226,837 | -0.61(-1.40%) |
May 17, 2010 | 43.70 | 43.83 | 42.72 | 43.46 | 270,635 | -0.51(-1.16%) |
May 14, 2010 | 44.31 | 44.48 | 43.54 | 43.97 | 2,094,659 | -0.68(-1.53%) |
May 13, 2010 | 45.20 | 45.20 | 44.55 | 44.66 | 94,980 | -0.22(-0.49%) |
May 12, 2010 | 45.20 | 45.20 | 44.42 | 44.87 | 1,033,519 | +0.34(+0.77%) |
May 11, 2010 | 44.97 | 45.24 | 44.16 | 44.53 | 1,443,740 | -0.79(-1.74%) |
May 10, 2010 | 44.96 | 45.37 | 44.78 | 45.32 | 494,896 | +2.39(+5.56%) |
May 07, 2010 | 42.58 | 43.55 | 42.12 | 42.93 | 1,771,247 | +0.38(+0.90%) |
May 06, 2010 | 43.97 | 46.61 | 15.52 | 42.55 | 1,315,509 | -1.74(-3.94%) |
May 05, 2010 | 44.31 | 44.74 | 43.84 | 44.30 | 239,605 | -0.67(-1.48%) |
May 04, 2010 | 45.90 | 45.90 | 44.72 | 44.96 | 1,772,179 | -1.49(-3.21%) |
May 03, 2010 | 46.09 | 46.62 | 46.09 | 46.46 | 154,317 | +0.24(+0.51%) |
Apr 30, 2010 | 47.03 | 47.03 | 46.16 | 46.22 | 683,884 | -0.58(-1.25%) |
Apr 29, 2010 | 46.58 | 46.82 | 46.35 | 46.81 | 152,773 | +0.59(+1.28%) |
Apr 28, 2010 | 46.62 | 46.62 | 45.78 | 46.21 | 228,652 | +0.19(+0.42%) |
Apr 27, 2010 | 47.00 | 47.00 | 45.89 | 46.02 | 407,439 | -1.41(-2.98%) |
Apr 26, 2010 | 47.64 | 47.67 | 47.36 | 47.43 | 139,929 | +0.04(+0.09%) |
Apr 23, 2010 | 46.85 | 47.39 | 46.83 | 47.39 | 186,993 | +0.22(+0.46%) |
Apr 22, 2010 | 46.78 | 47.27 | 46.38 | 47.17 | 827,202 | +0.24(+0.52%) |
Apr 21, 2010 | 47.11 | 47.11 | 46.59 | 46.93 | 116,653 | -0.20(-0.43%) |
Apr 20, 2010 | 47.11 | 47.13 | 46.77 | 47.13 | 161,720 | +0.67(+1.43%) |
Apr 19, 2010 | 46.02 | 46.60 | 46.02 | 46.47 | 415,977 | -0.28(-0.59%) |
Apr 16, 2010 | 47.37 | 47.39 | 46.49 | 46.74 | 222,367 | -1.14(-2.39%) |
Apr 15, 2010 | 48.01 | 48.10 | 47.80 | 47.89 | 1,729,607 | -0.29(-0.61%) |
Apr 14, 2010 | 47.88 | 48.26 | 47.84 | 48.18 | 196,540 | +0.92(+1.94%) |
Apr 13, 2010 | 47.09 | 47.37 | 46.96 | 47.26 | 123,995 | -0.13(-0.27%) |
Apr 12, 2010 | 47.50 | 47.57 | 47.37 | 47.39 | 154,297 | -0.38(-0.80%) |
Apr 09, 2010 | 47.79 | 47.84 | 47.54 | 47.77 | 687,796 | +0.20(+0.43%) |
Apr 08, 2010 | 47.16 | 47.57 | 46.95 | 47.57 | 159,968 | +0.12(+0.26%) |
Apr 07, 2010 | 47.77 | 47.77 | 47.22 | 47.45 | 1,167,308 | -0.36(-0.75%) |
Apr 06, 2010 | 47.64 | 47.93 | 47.46 | 47.80 | 241,440 | +0.08(+0.17%) |
Apr 05, 2010 | 47.47 | 47.73 | 47.30 | 47.72 | 132,369 | +0.65(+1.38%) |
Apr 01, 2010 | 46.91 | 47.07 | 47.07 | 47.07 | 1,063,797 | +1.04(+2.26%) |
Mar 31, 2010 | 45.85 | 46.22 | 45.68 | 46.04 | 216,257 | -0.32(-0.68%) |
Mar 30, 2010 | 46.38 | 46.46 | 46.04 | 46.35 | 91,826 | +0.31(+0.67%) |
Mar 29, 2010 | 46.04 | 46.13 | 45.80 | 46.04 | 59,009 | +0.64(+1.41%) |
Mar 26, 2010 | 45.83 | 45.83 | 45.16 | 45.40 | 111,269 | +0.28(+0.61%) |
Mar 25, 2010 | 45.72 | 45.72 | 45.04 | 45.13 | 79,192 | +0.01(+0.02%) |
Mar 24, 2010 | 45.37 | 45.41 | 45.00 | 45.12 | 145,364 | -0.50(-1.10%) |
Mar 23, 2010 | 45.51 | 45.75 | 45.25 | 45.62 | 516,812 | +0.18(+0.39%) |
Mar 22, 2010 | 45.05 | 45.48 | 44.77 | 45.44 | 81,080 | +0.19(+0.43%) |
Mar 19, 2010 | 45.78 | 45.83 | 45.25 | 45.25 | 138,586 | -0.36(-0.78%) |
Mar 18, 2010 | 46.02 | 46.02 | 45.53 | 45.60 | 734,442 | -0.44(-0.95%) |
Mar 17, 2010 | 45.98 | 46.28 | 45.73 | 46.04 | 249,606 | +0.73(+1.61%) |
Mar 16, 2010 | 45.09 | 45.39 | 44.92 | 45.31 | 1,056,654 | +0.38(+0.85%) |
Mar 15, 2010 | 44.73 | 45.11 | 44.61 | 44.93 | 123,981 | -0.30(-0.66%) |
Mar 12, 2010 | 45.22 | 45.36 | 45.09 | 45.23 | 130,602 | -0.10(-0.21%) |
Mar 11, 2010 | 45.09 | 45.41 | 44.93 | 45.33 | 126,074 | +0.00(+0.00%) |
Mar 10, 2010 | 45.36 | 45.55 | 45.15 | 45.33 | 112,897 | +0.17(+0.38%) |
Mar 09, 2010 | 44.86 | 45.37 | 44.82 | 45.16 | 416,342 | +0.27(+0.60%) |
Mar 08, 2010 | 44.96 | 45.05 | 44.83 | 44.89 | 115,576 | +0.30(+0.67%) |
Mar 05, 2010 | 44.35 | 44.59 | 43.99 | 44.59 | 184,379 | +0.98(+2.25%) |
Mar 04, 2010 | 43.79 | 43.79 | 43.35 | 43.61 | 156,271 | -0.30(-0.68%) |
Mar 03, 2010 | 44.15 | 44.23 | 43.75 | 43.91 | 189,918 | +0.11(+0.24%) |
Mar 02, 2010 | 44.03 | 44.03 | 43.69 | 43.80 | 147,416 | +0.35(+0.80%) |
Mar 01, 2010 | 43.25 | 43.61 | 43.25 | 43.45 | 163,731 | +0.68(+1.59%) |
Feb 26, 2010 | 42.40 | 42.83 | 42.20 | 42.77 | 468,330 | +0.36(+0.84%) |
Feb 25, 2010 | 41.73 | 42.54 | 41.68 | 42.42 | 211,930 | -0.54(-1.25%) |
Feb 24, 2010 | 42.94 | 43.07 | 42.61 | 42.95 | 958,715 | +0.28(+0.67%) |
Feb 23, 2010 | 43.23 | 43.23 | 42.35 | 42.67 | 226,984 | -0.36(-0.83%) |
Feb 22, 2010 | 43.27 | 43.27 | 42.89 | 43.02 | 161,640 | +0.11(+0.26%) |
Feb 19, 2010 | 42.92 | 43.09 | 42.64 | 42.91 | 279,471 | -0.58(-1.33%) |
Feb 18, 2010 | 43.21 | 43.54 | 43.01 | 43.49 | 210,736 | +0.15(+0.36%) |
Feb 17, 2010 | 43.35 | 43.53 | 43.25 | 43.33 | 71,197 | +0.11(+0.24%) |
Feb 16, 2010 | 42.84 | 43.27 | 42.62 | 43.23 | 120,923 | +0.87(+2.05%) |
Feb 12, 2010 | 42.30 | 42.36 | 42.36 | 42.36 | 125,428 | -0.25(-0.59%) |
Feb 11, 2010 | 41.97 | 42.75 | 41.90 | 42.61 | 217,602 | +0.84(+2.02%) |
Feb 10, 2010 | 41.93 | 42.04 | 41.41 | 41.77 | 431,546 | +0.12(+0.29%) |
Feb 09, 2010 | 41.45 | 41.96 | 41.22 | 41.64 | 810,231 | +1.21(+2.99%) |
Feb 08, 2010 | 40.99 | 41.11 | 40.43 | 40.43 | 214,444 | -0.38(-0.93%) |
Feb 05, 2010 | 41.32 | 41.32 | 39.97 | 40.82 | 680,644 | -0.85(-2.05%) |
Feb 04, 2010 | 42.77 | 42.81 | 41.60 | 41.67 | 487,551 | -1.79(-4.13%) |
Feb 03, 2010 | 43.64 | 43.67 | 43.11 | 43.46 | 222,283 | +0.11(+0.24%) |
Feb 02, 2010 | 43.04 | 43.58 | 42.69 | 43.36 | 880,264 | +0.28(+0.66%) |
Feb 01, 2010 | 42.46 | 43.07 | 42.46 | 43.07 | 251,425 | +0.81(+1.92%) |
Jan 29, 2010 | 43.16 | 43.42 | 42.14 | 42.26 | 323,731 | -0.34(-0.80%) |
Jan 28, 2010 | 43.39 | 43.39 | 42.26 | 42.60 | 253,157 | -0.28(-0.66%) |
Jan 27, 2010 | 42.62 | 42.89 | 42.10 | 42.89 | 656,486 | +0.11(+0.27%) |
Jan 26, 2010 | 43.24 | 43.32 | 42.77 | 42.77 | 829,686 | -1.14(-2.59%) |
Jan 25, 2010 | 44.07 | 44.33 | 43.71 | 43.91 | 524,358 | +0.27(+0.61%) |
Jan 22, 2010 | 44.35 | 44.43 | 43.45 | 43.64 | 442,659 | -1.01(-2.27%) |
Jan 21, 2010 | 45.62 | 45.67 | 44.55 | 44.66 | 620,023 | -1.40(-3.05%) |
Jan 20, 2010 | 46.08 | 46.72 | 45.78 | 46.06 | 333,217 | -0.97(-2.05%) |
Jan 19, 2010 | 46.46 | 47.03 | 46.41 | 47.03 | 364,761 | +0.88(+1.90%) |
Jan 15, 2010 | 46.58 | 46.15 | 46.15 | 46.15 | 1,086,098 | -0.35(-0.75%) |
Jan 14, 2010 | 46.64 | 46.66 | 46.39 | 46.50 | 328,416 | +0.04(+0.09%) |
Jan 13, 2010 | 46.43 | 46.67 | 46.06 | 46.46 | 305,931 | -0.15(-0.31%) |
Jan 12, 2010 | 46.81 | 46.85 | 46.34 | 46.60 | 1,266,854 | -0.45(-0.97%) |
Jan 11, 2010 | 47.28 | 47.32 | 46.88 | 47.06 | 331,036 | +0.22(+0.47%) |
Jan 08, 2010 | 46.69 | 46.98 | 46.55 | 46.84 | 159,042 | +0.19(+0.40%) |
Jan 07, 2010 | 46.78 | 46.81 | 46.44 | 46.65 | 291,074 | -0.23(-0.48%) |
Jan 06, 2010 | 47.20 | 47.23 | 46.81 | 46.88 | 3,124,557 | -0.04(-0.09%) |
Jan 05, 2010 | 46.54 | 46.94 | 46.53 | 46.92 | 381,182 | +0.52(+1.12%) |
Jan 04, 2010 | 46.26 | 46.54 | 46.08 | 46.40 | 337,466 | +1.18(+2.62%) |
Dec 31, 2009 | 45.39 | 45.22 | 45.22 | 45.22 | 313,816 | -0.03(-0.07%) |
Dec 30, 2009 | 44.86 | 45.25 | 44.86 | 45.25 | 99,900 | +0.18(+0.40%) |
Dec 29, 2009 | 45.35 | 45.35 | 44.89 | 45.07 | 262,398 | +0.06(+0.14%) |
Dec 28, 2009 | 45.29 | 45.29 | 44.81 | 45.00 | 212,845 | +0.06(+0.14%) |
Dec 24, 2009 | 44.90 | 44.97 | 43.47 | 44.94 | 76,966 | +0.61(+1.37%) |
Dec 23, 2009 | 44.70 | 44.70 | 44.28 | 44.33 | 187,835 | +0.36(+0.81%) |
Dec 22, 2009 | 44.11 | 44.17 | 43.83 | 43.97 | 159,485 | -0.19(-0.42%) |
Dec 21, 2009 | 44.32 | 44.48 | 44.09 | 44.16 | 983,828 | -0.15(-0.35%) |
Dec 18, 2009 | 44.04 | 44.35 | 43.90 | 44.31 | 391,772 | +0.11(+0.26%) |
Dec 17, 2009 | 44.31 | 44.53 | 44.03 | 44.20 | 1,716,682 | -0.87(-1.93%) |
Dec 16, 2009 | 45.13 | 45.21 | 44.92 | 45.07 | 238,060 | +0.35(+0.78%) |
Dec 15, 2009 | 45.01 | 45.13 | 44.72 | 44.72 | 536,324 | -0.64(-1.41%) |
Dec 14, 2009 | 45.31 | 45.37 | 45.09 | 45.36 | 72,738 | +0.26(+0.58%) |
Dec 11, 2009 | 45.21 | 45.52 | 45.04 | 45.10 | 230,811 | -0.18(-0.39%) |
Dec 10, 2009 | 45.16 | 45.28 | 44.91 | 45.28 | 193,358 | +0.19(+0.43%) |
Dec 09, 2009 | 44.79 | 45.09 | 44.61 | 45.09 | 200,662 | +0.23(+0.51%) |
Dec 08, 2009 | 45.21 | 45.21 | 44.70 | 44.86 | 2,016,778 | -0.75(-1.64%) |
Dec 07, 2009 | 45.76 | 45.76 | 45.39 | 45.60 | 92,315 | -0.27(-0.58%) |
Dec 04, 2009 | 46.29 | 46.31 | 45.40 | 45.87 | 191,340 | +0.48(+1.05%) |
Dec 03, 2009 | 45.56 | 46.26 | 45.26 | 45.39 | 180,707 | -0.32(-0.69%) |
Dec 02, 2009 | 45.50 | 45.82 | 45.43 | 45.71 | 164,425 | +0.40(+0.88%) |
Dec 01, 2009 | 45.22 | 45.47 | 44.97 | 45.31 | 1,624,433 | +1.04(+2.35%) |
Nov 30, 2009 | 44.17 | 44.34 | 43.83 | 44.27 | 514,434 | +0.46(+1.06%) |
Nov 27, 2009 | 43.83 | 44.19 | 43.18 | 43.81 | 178,895 | -1.70(-3.73%) |
Nov 25, 2009 | 45.48 | 45.53 | 45.20 | 45.51 | 444,139 | +0.28(+0.61%) |
Nov 24, 2009 | 44.94 | 45.23 | 44.68 | 45.23 | 1,140,168 | -0.34(-0.75%) |
Nov 23, 2009 | 45.28 | 45.86 | 45.28 | 45.57 | 118,554 | +0.77(+1.72%) |
Nov 20, 2009 | 44.24 | 44.88 | 44.24 | 44.80 | 265,718 | +0.19(+0.44%) |
Nov 19, 2009 | 44.92 | 44.92 | 44.30 | 44.61 | 261,347 | -0.75(-1.66%) |
Nov 18, 2009 | 45.76 | 45.77 | 45.18 | 45.36 | 175,033 | -0.58(-1.25%) |
Nov 17, 2009 | 45.26 | 45.94 | 45.26 | 45.94 | 719,297 | -0.17(-0.37%) |
Nov 16, 2009 | 45.72 | 46.17 | 45.45 | 46.11 | 427,852 | +1.24(+2.77%) |
Nov 13, 2009 | 44.58 | 45.02 | 44.42 | 44.87 | 175,425 | +0.49(+1.10%) |
Nov 12, 2009 | 44.77 | 44.79 | 44.18 | 44.38 | 208,935 | -0.58(-1.28%) |
Nov 11, 2009 | 44.64 | 45.09 | 44.64 | 44.96 | 183,893 | +0.59(+1.34%) |
Nov 10, 2009 | 44.04 | 44.40 | 43.83 | 44.36 | 166,257 | -0.28(-0.62%) |
Nov 09, 2009 | 44.02 | 44.64 | 43.86 | 44.64 | 214,616 | +1.42(+3.29%) |
Nov 06, 2009 | 43.01 | 43.39 | 42.87 | 43.22 | 241,984 | -0.02(-0.06%) |
Nov 05, 2009 | 42.93 | 43.25 | 42.71 | 43.24 | 83,903 | +0.70(+1.64%) |
Nov 04, 2009 | 42.80 | 43.08 | 42.37 | 42.55 | 138,158 | +0.59(+1.41%) |
Nov 03, 2009 | 41.57 | 41.95 | 41.36 | 41.95 | 197,752 | -0.14(-0.33%) |