Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.85 | 52.39 | 51.72 | 51.85 | 2,940,512 | -0.42(-0.79%) |
May 27, 2010 | 52.30 | 52.30 | 51.66 | 52.27 | 3,835,613 | +0.95(+1.85%) |
May 26, 2010 | 52.10 | 52.38 | 51.31 | 51.32 | 880 | -0.43(-0.83%) |
May 25, 2010 | 50.57 | 51.98 | 50.33 | 51.75 | 6,615,110 | +0.39(+0.75%) |
May 24, 2010 | 51.99 | 52.20 | 51.28 | 51.37 | 3,903,067 | -0.88(-1.68%) |
May 21, 2010 | 49.10 | 52.26 | 48.96 | 52.24 | 9,172,332 | +2.32(+4.66%) |
May 20, 2010 | 50.16 | 50.72 | 49.92 | 49.92 | 466 | -1.90(-3.66%) |
May 19, 2010 | 51.99 | 52.15 | 50.84 | 51.82 | 3,996,921 | -0.32(-0.62%) |
May 18, 2010 | 52.53 | 53.24 | 51.90 | 52.14 | 155 | -0.20(-0.38%) |
May 17, 2010 | 52.12 | 52.59 | 51.61 | 52.34 | 4,038,401 | +0.33(+0.64%) |
May 14, 2010 | 52.00 | 52.89 | 51.56 | 52.00 | 3,754,950 | -1.00(-1.89%) |
May 13, 2010 | 53.72 | 54.02 | 52.82 | 53.01 | 3,389,202 | -0.94(-1.74%) |
May 12, 2010 | 53.74 | 54.08 | 53.40 | 53.95 | 3,780,956 | +0.46(+0.85%) |
May 11, 2010 | 53.99 | 54.04 | 53.45 | 53.49 | 3,760,892 | -0.33(-0.62%) |
May 10, 2010 | 53.43 | 53.83 | 53.20 | 53.83 | 4,131,392 | +1.51(+2.89%) |
May 07, 2010 | 53.00 | 53.59 | 51.85 | 52.31 | 6,382,275 | -1.02(-1.91%) |
May 06, 2010 | 54.39 | 55.18 | 50.69 | 53.33 | 310 | -1.62(-2.95%) |
May 05, 2010 | 55.13 | 55.28 | 54.44 | 54.95 | 3,204,028 | -0.02(-0.04%) |
May 04, 2010 | 55.54 | 55.56 | 54.71 | 54.97 | 1,289 | -0.87(-1.56%) |
May 03, 2010 | 54.90 | 55.99 | 54.73 | 55.84 | 2,307,158 | +1.20(+2.19%) |
Apr 30, 2010 | 55.51 | 55.92 | 54.64 | 54.64 | 2,416,435 | -0.95(-1.71%) |
Apr 29, 2010 | 55.00 | 55.78 | 55.00 | 55.60 | 2,383,463 | +0.91(+1.66%) |
Apr 28, 2010 | 54.64 | 54.86 | 54.00 | 54.69 | 2,732,345 | +0.30(+0.54%) |
Apr 27, 2010 | 55.35 | 55.53 | 54.19 | 54.39 | 4,493,568 | -1.02(-1.85%) |
Apr 26, 2010 | 56.02 | 56.04 | 55.31 | 55.42 | 2,408,113 | -0.53(-0.95%) |
Apr 23, 2010 | 55.83 | 55.95 | 55.32 | 55.95 | 2,070,581 | +0.16(+0.29%) |
Apr 22, 2010 | 55.29 | 55.86 | 54.98 | 55.79 | 4,201,271 | +0.27(+0.49%) |
Apr 21, 2010 | 55.52 | 55.91 | 54.26 | 55.52 | 21,255 | +0.82(+1.51%) |
Apr 20, 2010 | 54.41 | 54.99 | 54.24 | 54.70 | 3,535,326 | +0.50(+0.91%) |
Apr 19, 2010 | 53.40 | 54.25 | 53.34 | 54.20 | 3,517,756 | +0.78(+1.46%) |
Apr 16, 2010 | 53.63 | 53.78 | 52.80 | 53.42 | 4,033,125 | -0.15(-0.28%) |
Apr 15, 2010 | 53.22 | 53.80 | 53.18 | 53.57 | 2,254,303 | +0.39(+0.74%) |
Apr 14, 2010 | 53.19 | 53.23 | 52.46 | 53.18 | 2,882,889 | +0.01(+0.01%) |
Apr 13, 2010 | 53.32 | 53.38 | 52.87 | 53.17 | 1,977,984 | -0.21(-0.39%) |
Apr 12, 2010 | 53.25 | 53.56 | 53.12 | 53.38 | 1,767,576 | +0.08(+0.16%) |
Apr 09, 2010 | 53.07 | 53.31 | 52.71 | 53.29 | 1,673,269 | +0.39(+0.73%) |
Apr 08, 2010 | 52.93 | 53.16 | 52.78 | 52.91 | 2,055,307 | +0.00(+0.00%) |
Apr 07, 2010 | 52.93 | 53.31 | 52.76 | 52.91 | 2,509,342 | -0.21(-0.40%) |
Apr 06, 2010 | 53.83 | 53.83 | 52.96 | 53.12 | 3,462,544 | -1.17(-2.15%) |
Apr 05, 2010 | 54.07 | 54.39 | 53.79 | 54.28 | 1,789,165 | +0.29(+0.54%) |
Apr 01, 2010 | 53.82 | 53.99 | 53.99 | 53.99 | 2,883,929 | +0.42(+0.79%) |
Mar 31, 2010 | 53.99 | 53.99 | 53.36 | 53.57 | 3,511,850 | -0.56(-1.03%) |
Mar 30, 2010 | 54.52 | 54.73 | 53.82 | 54.13 | 2,402,983 | -0.47(-0.86%) |
Mar 29, 2010 | 54.42 | 54.86 | 54.41 | 54.60 | 2,086,882 | +0.37(+0.69%) |
Mar 26, 2010 | 54.03 | 54.44 | 53.77 | 54.23 | 2,601,661 | +0.46(+0.85%) |
Mar 25, 2010 | 54.03 | 54.44 | 53.74 | 53.77 | 2,379,755 | -0.23(-0.42%) |
Mar 24, 2010 | 54.51 | 54.53 | 53.72 | 53.99 | 3,250,646 | -0.58(-1.06%) |
Mar 23, 2010 | 55.04 | 55.20 | 54.34 | 54.57 | 5,169,686 | -0.60(-1.09%) |
Mar 22, 2010 | 54.97 | 55.58 | 54.79 | 55.17 | 4,680,207 | -0.77(-1.37%) |
Mar 19, 2010 | 55.89 | 56.12 | 55.42 | 55.94 | 6,263,185 | +0.62(+1.12%) |
Mar 18, 2010 | 54.55 | 55.44 | 54.29 | 55.32 | 4,540,968 | +0.70(+1.27%) |
Mar 17, 2010 | 54.57 | 54.84 | 54.39 | 54.62 | 4,019,546 | +0.15(+0.28%) |
Mar 16, 2010 | 54.26 | 54.71 | 54.16 | 54.47 | 6,349,900 | +0.32(+0.59%) |
Mar 15, 2010 | 53.87 | 54.24 | 53.81 | 54.15 | 4,087,066 | +0.66(+1.24%) |
Mar 12, 2010 | 53.49 | 53.65 | 53.16 | 53.49 | 3,120,310 | +0.04(+0.07%) |
Mar 11, 2010 | 52.91 | 53.58 | 51.70 | 53.45 | 4,839,899 | +0.29(+0.54%) |
Mar 10, 2010 | 53.10 | 53.40 | 52.93 | 53.16 | 3,585,427 | +0.23(+0.44%) |
Mar 09, 2010 | 52.15 | 53.07 | 52.04 | 52.93 | 3,967,247 | +0.73(+1.39%) |
Mar 08, 2010 | 52.26 | 52.76 | 52.19 | 52.20 | 3,790,559 | -0.12(-0.22%) |
Mar 05, 2010 | 51.12 | 52.35 | 51.12 | 52.31 | 4,962,574 | +1.29(+2.52%) |
Mar 04, 2010 | 50.76 | 51.39 | 50.60 | 51.03 | 2,873,885 | +0.27(+0.53%) |
Mar 03, 2010 | 51.32 | 51.53 | 50.67 | 50.76 | 3,043,143 | -0.23(-0.45%) |
Mar 02, 2010 | 50.99 | 51.55 | 50.83 | 50.99 | 4,237,669 | +0.23(+0.44%) |
Mar 01, 2010 | 50.05 | 51.12 | 50.01 | 50.76 | 3,785,156 | +0.71(+1.41%) |
Feb 26, 2010 | 49.49 | 50.17 | 49.37 | 50.05 | 4,094,946 | +0.50(+1.00%) |
Feb 25, 2010 | 48.92 | 49.59 | 48.68 | 49.56 | 3,181,288 | +0.07(+0.14%) |
Feb 24, 2010 | 49.27 | 49.60 | 49.12 | 49.49 | 3,726,514 | +0.39(+0.80%) |
Feb 23, 2010 | 49.06 | 49.83 | 49.00 | 49.10 | 4,542,032 | -0.03(-0.05%) |
Feb 22, 2010 | 49.28 | 49.63 | 48.88 | 49.12 | 4,744,263 | -0.17(-0.35%) |
Feb 19, 2010 | 49.28 | 49.46 | 48.93 | 49.30 | 4,386,990 | -0.08(-0.16%) |
Feb 18, 2010 | 48.63 | 49.44 | 48.62 | 49.37 | 4,208,957 | +0.61(+1.26%) |
Feb 17, 2010 | 48.62 | 49.02 | 48.22 | 48.76 | 3,226,546 | +0.22(+0.45%) |
Feb 16, 2010 | 48.47 | 48.73 | 48.19 | 48.54 | 3,964,756 | +0.29(+0.60%) |
Feb 12, 2010 | 48.35 | 48.26 | 48.26 | 48.26 | 3,881,918 | -0.49(-1.01%) |
Feb 11, 2010 | 47.82 | 48.79 | 47.57 | 48.75 | 5,376,039 | +0.79(+1.65%) |
Feb 10, 2010 | 48.11 | 48.26 | 47.69 | 47.96 | 4,383,184 | -0.22(-0.45%) |
Feb 09, 2010 | 47.99 | 48.52 | 47.69 | 48.17 | 5,791,518 | +0.59(+1.23%) |
Feb 08, 2010 | 48.32 | 48.43 | 47.55 | 47.59 | 6,747,409 | -0.76(-1.57%) |
Feb 05, 2010 | 48.43 | 48.92 | 47.27 | 48.35 | 7,877,589 | -0.18(-0.37%) |
Feb 04, 2010 | 48.68 | 49.24 | 48.49 | 48.52 | 7,819,771 | -0.44(-0.90%) |
Feb 03, 2010 | 48.64 | 49.13 | 48.42 | 48.96 | 4,146,701 | +0.09(+0.18%) |
Feb 02, 2010 | 47.89 | 49.01 | 47.82 | 48.88 | 4,691,786 | +1.32(+2.77%) |
Feb 01, 2010 | 48.10 | 48.10 | 47.43 | 47.56 | 4,356,649 | -0.02(-0.05%) |
Jan 29, 2010 | 48.63 | 48.81 | 47.48 | 47.58 | 5,090,061 | -1.04(-2.14%) |
Jan 28, 2010 | 50.08 | 50.10 | 48.05 | 48.62 | 5,548,121 | -0.63(-1.27%) |
Jan 27, 2010 | 48.96 | 49.38 | 48.52 | 49.25 | 4,783,989 | +0.22(+0.46%) |
Jan 26, 2010 | 48.79 | 49.39 | 48.43 | 49.02 | 4,440,369 | +0.01(+0.03%) |
Jan 25, 2010 | 48.68 | 49.47 | 48.41 | 49.01 | 4,008,216 | +0.75(+1.56%) |
Jan 22, 2010 | 49.00 | 49.36 | 48.20 | 48.26 | 3,245,322 | -0.89(-1.82%) |
Jan 21, 2010 | 49.83 | 50.17 | 48.82 | 49.15 | 3,609,158 | -0.72(-1.45%) |
Jan 20, 2010 | 49.68 | 49.99 | 49.05 | 49.87 | 4,899,488 | -0.13(-0.26%) |
Jan 19, 2010 | 49.03 | 50.25 | 48.88 | 50.00 | 5,897,569 | +0.99(+2.02%) |
Jan 15, 2010 | 49.14 | 49.01 | 49.01 | 49.01 | 3,198,099 | -0.05(-0.10%) |
Jan 14, 2010 | 49.03 | 49.18 | 48.62 | 49.06 | 3,061,105 | -0.03(-0.05%) |
Jan 13, 2010 | 48.63 | 49.18 | 48.34 | 49.09 | 3,516,327 | +0.59(+1.21%) |
Jan 12, 2010 | 48.36 | 48.82 | 48.08 | 48.50 | 3,318,823 | -0.01(-0.01%) |
Jan 11, 2010 | 48.37 | 48.65 | 48.01 | 48.50 | 3,090,862 | +0.23(+0.48%) |
Jan 08, 2010 | 47.47 | 48.49 | 47.45 | 48.27 | 5,684,392 | +0.77(+1.61%) |
Jan 07, 2010 | 48.63 | 48.65 | 47.00 | 47.51 | 11,023,560 | -1.34(-2.74%) |
Jan 06, 2010 | 48.59 | 49.28 | 48.43 | 48.85 | 8,157,087 | -0.73(-1.47%) |
Jan 05, 2010 | 48.92 | 49.67 | 48.88 | 49.58 | 3,690,826 | +0.51(+1.04%) |
Jan 04, 2010 | 48.44 | 49.13 | 48.22 | 49.07 | 3,771,850 | +0.96(+1.99%) |
Dec 31, 2009 | 48.72 | 48.11 | 48.11 | 48.11 | 2,214,659 | -0.49(-1.01%) |
Dec 30, 2009 | 48.71 | 49.21 | 48.41 | 48.60 | 2,621,500 | -0.34(-0.70%) |
Dec 29, 2009 | 48.50 | 49.30 | 48.50 | 48.95 | 3,608,335 | +0.61(+1.27%) |
Dec 28, 2009 | 47.96 | 48.38 | 47.74 | 48.33 | 2,618,668 | +0.38(+0.79%) |
Dec 24, 2009 | 48.27 | 48.33 | 47.85 | 47.96 | 1,298,064 | -0.08(-0.16%) |
Dec 23, 2009 | 48.48 | 48.58 | 47.97 | 48.03 | 3,462,863 | -0.27(-0.56%) |
Dec 22, 2009 | 48.57 | 49.09 | 48.15 | 48.30 | 3,050,738 | -0.40(-0.81%) |
Dec 21, 2009 | 48.77 | 49.42 | 48.64 | 48.70 | 4,007,076 | -0.04(-0.09%) |
Dec 18, 2009 | 48.77 | 48.91 | 48.38 | 48.74 | 5,123,048 | +0.17(+0.34%) |
Dec 17, 2009 | 49.25 | 49.35 | 48.54 | 48.58 | 7,220,435 | -1.28(-2.57%) |
Dec 16, 2009 | 49.93 | 50.10 | 49.43 | 49.86 | 3,704,167 | +0.30(+0.61%) |
Dec 15, 2009 | 49.48 | 49.69 | 49.26 | 49.55 | 3,986,716 | -0.13(-0.27%) |
Dec 14, 2009 | 49.74 | 49.81 | 49.58 | 49.69 | 5,002,457 | +0.66(+1.35%) |
Dec 11, 2009 | 48.84 | 49.45 | 48.55 | 49.02 | 4,455,059 | +0.51(+1.05%) |
Dec 10, 2009 | 48.22 | 48.64 | 48.03 | 48.51 | 5,035,467 | +0.37(+0.77%) |
Dec 09, 2009 | 49.09 | 49.09 | 47.52 | 48.14 | 8,575,758 | -1.44(-2.91%) |
Dec 08, 2009 | 49.94 | 50.10 | 49.17 | 49.58 | 2,193,384 | -0.64(-1.28%) |
Dec 07, 2009 | 50.08 | 50.46 | 49.79 | 50.23 | 3,351,923 | +0.29(+0.59%) |
Dec 04, 2009 | 50.10 | 50.85 | 49.65 | 49.94 | 4,629,256 | +0.47(+0.96%) |
Dec 03, 2009 | 49.97 | 50.23 | 49.37 | 49.46 | 2,709,694 | -0.46(-0.92%) |
Dec 02, 2009 | 50.43 | 50.49 | 49.44 | 49.92 | 4,719,574 | -0.47(-0.94%) |
Dec 01, 2009 | 49.63 | 50.54 | 49.48 | 50.39 | 4,486,091 | +1.09(+2.20%) |
Nov 30, 2009 | 49.15 | 49.43 | 48.61 | 49.31 | 4,588,939 | +0.08(+0.17%) |
Nov 27, 2009 | 48.91 | 49.51 | 48.60 | 49.23 | 2,012,453 | -0.96(-1.91%) |
Nov 25, 2009 | 49.42 | 50.23 | 49.29 | 50.18 | 4,778,072 | +0.66(+1.34%) |
Nov 24, 2009 | 49.35 | 49.57 | 48.73 | 49.52 | 4,217,000 | +0.18(+0.36%) |
Nov 23, 2009 | 48.92 | 49.37 | 48.89 | 49.34 | 3,522,584 | +0.75(+1.55%) |
Nov 20, 2009 | 47.83 | 48.75 | 47.67 | 48.59 | 4,454,567 | +0.52(+1.09%) |
Nov 19, 2009 | 48.01 | 48.17 | 47.13 | 48.06 | 3,924,104 | -0.05(-0.11%) |
Nov 18, 2009 | 48.79 | 49.03 | 47.94 | 48.12 | 4,334,153 | -0.61(-1.25%) |
Nov 17, 2009 | 49.07 | 49.18 | 48.43 | 48.72 | 3,283,549 | -0.43(-0.87%) |
Nov 16, 2009 | 48.75 | 49.55 | 48.73 | 49.15 | 4,477,797 | +0.58(+1.20%) |
Nov 13, 2009 | 47.81 | 48.65 | 47.55 | 48.57 | 4,863,294 | +1.26(+2.66%) |
Nov 12, 2009 | 47.89 | 47.96 | 47.04 | 47.31 | 5,667,190 | -0.63(-1.31%) |
Nov 11, 2009 | 47.91 | 48.41 | 47.71 | 47.94 | 3,805,940 | +0.31(+0.64%) |
Nov 10, 2009 | 48.14 | 48.23 | 47.50 | 47.63 | 4,368,234 | -0.63(-1.31%) |
Nov 09, 2009 | 47.31 | 48.30 | 47.10 | 48.26 | 4,993,019 | +1.16(+2.47%) |
Nov 06, 2009 | 46.09 | 47.20 | 46.09 | 47.10 | 5,391,087 | +0.97(+2.10%) |
Nov 05, 2009 | 45.22 | 46.52 | 45.13 | 46.13 | 6,006,366 | +1.18(+2.63%) |
Nov 04, 2009 | 44.45 | 45.80 | 44.16 | 44.95 | 6,654,192 | +0.64(+1.44%) |
Nov 03, 2009 | 43.74 | 44.32 | 43.35 | 44.31 | 5,449,015 | +0.34(+0.77%) |
Nov 02, 2009 | 44.08 | 44.30 | 43.63 | 43.97 | 4,314,270 | +0.05(+0.12%) |
Oct 30, 2009 | 44.30 | 44.48 | 43.70 | 43.92 | 6,200,993 | -0.45(-1.01%) |
Oct 29, 2009 | 43.76 | 44.46 | 43.03 | 44.37 | 7,459,809 | +0.75(+1.71%) |
Oct 28, 2009 | 44.71 | 44.83 | 43.54 | 43.62 | 8,560,302 | -1.08(-2.41%) |
Oct 27, 2009 | 45.54 | 45.64 | 44.65 | 44.70 | 8,510,165 | -0.93(-2.04%) |
Oct 26, 2009 | 46.31 | 46.31 | 45.36 | 45.63 | 7,406,811 | -0.46(-1.00%) |
Oct 23, 2009 | 46.04 | 46.23 | 45.96 | 46.09 | 8,325,430 | +0.39(+0.85%) |
Oct 22, 2009 | 44.79 | 45.97 | 44.67 | 45.70 | 11,162,575 | +1.23(+2.76%) |
Oct 21, 2009 | 45.55 | 45.57 | 44.31 | 44.48 | 17,247,644 | -1.49(-3.24%) |
Oct 20, 2009 | 46.19 | 46.35 | 45.92 | 45.96 | 19,962,868 | -3.19(-6.49%) |
Oct 19, 2009 | 48.29 | 49.41 | 47.91 | 49.16 | 5,729,556 | +0.99(+2.05%) |
Oct 16, 2009 | 47.53 | 48.50 | 47.36 | 48.17 | 4,905,665 | +0.36(+0.76%) |
Oct 15, 2009 | 47.80 | 48.12 | 47.53 | 47.80 | 3,040,864 | -0.18(-0.37%) |
Oct 14, 2009 | 47.75 | 48.27 | 47.07 | 47.98 | 4,724,780 | +0.67(+1.42%) |
Oct 13, 2009 | 47.75 | 47.80 | 47.07 | 47.31 | 3,948,176 | -0.20(-0.43%) |
Oct 12, 2009 | 47.94 | 48.10 | 47.30 | 47.52 | 7,270,831 | -0.89(-1.85%) |
Oct 09, 2009 | 46.74 | 48.56 | 46.65 | 48.41 | 8,315,677 | +1.80(+3.86%) |
Oct 08, 2009 | 47.51 | 47.55 | 46.54 | 46.61 | 10,465,115 | -0.66(-1.39%) |
Oct 07, 2009 | 48.53 | 48.53 | 46.99 | 47.27 | 8,852,473 | -1.37(-2.82%) |
Oct 06, 2009 | 48.12 | 48.74 | 47.88 | 48.64 | 4,341,478 | +0.76(+1.59%) |
Oct 05, 2009 | 48.20 | 48.48 | 47.74 | 47.88 | 6,662,681 | -0.24(-0.50%) |
Oct 02, 2009 | 48.95 | 48.95 | 47.94 | 48.12 | 5,693,033 | -0.79(-1.62%) |
Oct 01, 2009 | 49.77 | 49.88 | 48.90 | 48.91 | 4,996,687 | -0.94(-1.88%) |
Sep 30, 2009 | 50.57 | 50.57 | 49.57 | 49.85 | 6,593,411 | -0.62(-1.23%) |
Sep 29, 2009 | 50.23 | 50.64 | 49.96 | 50.47 | 4,080,153 | +0.43(+0.87%) |
Sep 28, 2009 | 49.97 | 50.34 | 49.72 | 50.04 | 3,853,252 | +0.31(+0.62%) |
Sep 25, 2009 | 49.58 | 50.01 | 49.31 | 49.73 | 5,940,542 | +0.60(+1.22%) |
Sep 24, 2009 | 50.27 | 50.27 | 49.12 | 49.13 | 5,216,134 | -1.20(-2.38%) |
Sep 23, 2009 | 51.01 | 51.01 | 50.22 | 50.33 | 7,045,674 | -0.47(-0.92%) |
Sep 22, 2009 | 50.96 | 50.99 | 50.54 | 50.80 | 4,023,141 | +0.20(+0.40%) |
Sep 21, 2009 | 50.76 | 51.17 | 50.29 | 50.59 | 3,968,277 | -0.54(-1.05%) |
Sep 18, 2009 | 51.01 | 51.29 | 50.46 | 51.13 | 8,690,105 | +0.33(+0.65%) |
Sep 17, 2009 | 48.61 | 51.21 | 48.22 | 50.80 | 11,667,794 | +2.36(+4.87%) |
Sep 16, 2009 | 48.56 | 48.99 | 48.21 | 48.44 | 5,761,664 | +0.11(+0.22%) |
Sep 15, 2009 | 48.31 | 48.77 | 47.90 | 48.33 | 4,935,702 | +0.07(+0.15%) |
Sep 14, 2009 | 47.83 | 48.81 | 47.54 | 48.26 | 4,417,090 | -0.03(-0.07%) |
Sep 11, 2009 | 47.13 | 48.38 | 46.77 | 48.29 | 9,476,685 | +1.33(+2.83%) |
Sep 10, 2009 | 46.77 | 47.19 | 46.10 | 46.97 | 7,659,490 | +0.27(+0.59%) |
Sep 09, 2009 | 47.16 | 47.31 | 46.33 | 46.69 | 11,323,935 | -0.66(-1.40%) |
Sep 08, 2009 | 48.01 | 48.33 | 47.02 | 47.36 | 8,797,379 | -0.71(-1.47%) |
Sep 04, 2009 | 47.83 | 48.26 | 47.57 | 48.06 | 3,611,474 | +0.26(+0.53%) |
Sep 03, 2009 | 47.87 | 48.10 | 46.90 | 47.81 | 6,158,213 | +0.20(+0.43%) |
Sep 02, 2009 | 48.10 | 48.48 | 47.52 | 47.60 | 6,716,374 | -0.66(-1.38%) |
Sep 01, 2009 | 48.52 | 49.16 | 47.87 | 48.27 | 8,341,090 | +0.40(+0.83%) |
Aug 31, 2009 | 47.82 | 47.93 | 47.11 | 47.87 | 3,695,504 | +0.02(+0.04%) |
Aug 28, 2009 | 48.36 | 48.44 | 47.57 | 47.85 | 5,315,971 | -0.38(-0.78%) |
Aug 27, 2009 | 47.87 | 48.49 | 47.67 | 48.23 | 6,225,271 | +0.61(+1.29%) |
Aug 26, 2009 | 47.43 | 47.94 | 47.24 | 47.62 | 6,579,422 | +0.10(+0.20%) |
Aug 25, 2009 | 48.05 | 48.50 | 47.37 | 47.52 | 8,401,518 | -0.18(-0.37%) |
Aug 24, 2009 | 48.06 | 48.06 | 47.07 | 47.70 | 6,398,248 | -0.13(-0.28%) |
Aug 21, 2009 | 48.01 | 48.13 | 47.39 | 47.83 | 5,427,867 | +0.19(+0.40%) |
Aug 20, 2009 | 47.07 | 47.71 | 46.93 | 47.64 | 4,699,307 | +0.56(+1.19%) |
Aug 19, 2009 | 47.11 | 47.33 | 46.74 | 47.08 | 3,469,612 | -0.23(-0.49%) |
Aug 18, 2009 | 47.38 | 47.76 | 47.00 | 47.31 | 3,543,831 | +0.17(+0.35%) |
Aug 17, 2009 | 47.14 | 47.62 | 46.99 | 47.14 | 3,702,201 | -0.48(-1.01%) |
Aug 14, 2009 | 48.22 | 48.36 | 47.32 | 47.62 | 3,136,649 | -0.52(-1.07%) |
Aug 13, 2009 | 48.20 | 48.38 | 47.73 | 48.14 | 2,985,507 | -0.16(-0.33%) |
Aug 12, 2009 | 48.08 | 48.74 | 47.89 | 48.30 | 4,211,432 | +0.28(+0.58%) |
Aug 11, 2009 | 48.59 | 48.59 | 47.92 | 48.02 | 3,857,754 | -0.58(-1.20%) |
Aug 10, 2009 | 48.96 | 48.99 | 48.21 | 48.60 | 2,810,912 | -0.41(-0.83%) |
Aug 07, 2009 | 48.48 | 49.26 | 47.96 | 49.01 | 3,630,288 | +0.68(+1.40%) |
Aug 06, 2009 | 47.67 | 48.33 | 47.22 | 48.33 | 5,874,959 | +0.88(+1.86%) |
Aug 05, 2009 | 48.09 | 48.27 | 47.20 | 47.45 | 5,546,339 | -0.56(-1.17%) |
Aug 04, 2009 | 48.21 | 48.39 | 47.89 | 48.01 | 6,437,998 | -0.33(-0.68%) |
Aug 03, 2009 | 48.14 | 48.45 | 46.83 | 48.34 | 5,069,608 | +0.61(+1.28%) |
Jul 31, 2009 | 47.80 | 48.47 | 47.64 | 47.73 | 5,012,038 | +0.07(+0.15%) |
Jul 30, 2009 | 47.64 | 48.65 | 47.59 | 47.66 | 6,008,653 | -0.04(-0.08%) |
Jul 29, 2009 | 47.51 | 48.10 | 47.11 | 47.70 | 5,600,592 | -0.23(-0.48%) |
Jul 28, 2009 | 47.06 | 48.15 | 47.06 | 47.93 | 4,382,222 | +0.45(+0.95%) |
Jul 27, 2009 | 46.94 | 47.66 | 46.72 | 47.48 | 4,337,787 | +0.18(+0.38%) |
Jul 24, 2009 | 48.01 | 48.35 | 47.20 | 47.30 | 1,033 | -0.81(-1.69%) |
Jul 23, 2009 | 48.80 | 48.88 | 47.65 | 48.11 | 6,132,971 | -0.57(-1.18%) |
Jul 22, 2009 | 48.42 | 49.60 | 48.01 | 48.68 | 9,066,895 | +0.72(+1.49%) |
Jul 21, 2009 | 51.18 | 51.25 | 47.48 | 47.97 | 21,536,044 | -4.46(-8.50%) |
Jul 20, 2009 | 51.87 | 52.45 | 51.25 | 52.42 | 3,783,715 | +0.65(+1.26%) |
Jul 17, 2009 | 52.42 | 52.66 | 51.47 | 51.77 | 3,936,893 | -0.89(-1.70%) |
Jul 16, 2009 | 52.03 | 52.94 | 51.77 | 52.67 | 2,145,274 | +0.79(+1.53%) |
Jul 15, 2009 | 52.21 | 52.55 | 51.52 | 51.88 | 4,379,198 | +0.04(+0.07%) |
Jul 14, 2009 | 51.05 | 52.07 | 50.83 | 51.84 | 2,241,441 | +0.76(+1.49%) |
Jul 13, 2009 | 49.83 | 51.34 | 49.59 | 51.08 | 3,408,601 | +1.33(+2.68%) |
Jul 10, 2009 | 49.81 | 50.04 | 49.16 | 49.74 | 2,618,796 | -0.24(-0.47%) |
Jul 09, 2009 | 50.18 | 50.41 | 49.62 | 49.98 | 2,282,513 | -0.08(-0.15%) |
Jul 08, 2009 | 49.87 | 50.25 | 49.65 | 50.06 | 3,409,730 | +0.26(+0.51%) |
Jul 07, 2009 | 51.20 | 51.38 | 49.55 | 49.80 | 4,060,005 | -1.60(-3.11%) |
Jul 06, 2009 | 50.36 | 51.53 | 50.04 | 51.40 | 2,815,699 | +0.63(+1.23%) |
Jul 02, 2009 | 50.96 | 51.02 | 49.81 | 50.77 | 3,333,063 | -0.72(-1.39%) |
Jul 01, 2009 | 51.69 | 51.92 | 51.33 | 51.49 | 3,005,519 | -0.01(-0.01%) |
Jun 30, 2009 | 52.38 | 52.38 | 51.27 | 51.49 | 2,735,796 | -0.89(-1.69%) |
Jun 29, 2009 | 51.95 | 52.53 | 51.49 | 52.38 | 1,674,514 | +0.68(+1.32%) |
Jun 26, 2009 | 51.70 | 52.07 | 51.47 | 51.70 | 3,049,760 | -0.10(-0.20%) |
Jun 25, 2009 | 51.51 | 51.93 | 51.32 | 51.80 | 3,827,837 | +1.03(+2.02%) |
Jun 24, 2009 | 52.09 | 52.69 | 50.53 | 50.77 | 4,559,846 | -1.17(-2.25%) |
Jun 23, 2009 | 52.24 | 52.30 | 51.14 | 51.94 | 3,337,166 | -0.08(-0.16%) |
Jun 22, 2009 | 52.57 | 52.86 | 51.91 | 52.02 | 2,772,179 | -0.68(-1.30%) |
Jun 19, 2009 | 53.76 | 53.76 | 52.64 | 52.71 | 4,230,952 | -0.60(-1.13%) |
Jun 18, 2009 | 52.58 | 53.86 | 52.04 | 53.31 | 3,240,235 | +0.92(+1.76%) |
Jun 17, 2009 | 52.27 | 52.71 | 51.85 | 52.39 | 3,218,643 | +0.15(+0.29%) |
Jun 16, 2009 | 52.66 | 52.90 | 52.01 | 52.23 | 2,442,627 | -0.17(-0.32%) |
Jun 15, 2009 | 52.42 | 52.69 | 51.86 | 52.40 | 3,282,437 | -0.45(-0.85%) |
Jun 12, 2009 | 52.16 | 52.92 | 52.11 | 52.85 | 3,623,601 | +0.35(+0.67%) |
Jun 11, 2009 | 53.11 | 53.88 | 52.42 | 52.50 | 3,556,856 | -0.45(-0.86%) |
Jun 10, 2009 | 53.86 | 53.94 | 52.11 | 52.95 | 4,144,026 | -0.69(-1.29%) |
Jun 09, 2009 | 54.65 | 54.91 | 53.12 | 53.64 | 3,696,209 | -1.17(-2.14%) |
Jun 08, 2009 | 54.42 | 55.14 | 53.76 | 54.81 | 2,428,035 | -0.20(-0.37%) |
Jun 05, 2009 | 54.49 | 55.59 | 54.05 | 55.02 | 3,094,205 | +1.07(+1.98%) |
Jun 04, 2009 | 53.41 | 54.12 | 53.34 | 53.95 | 2,669,591 | +0.80(+1.51%) |
Jun 03, 2009 | 53.40 | 53.98 | 52.76 | 53.15 | 3,772,579 | -0.72(-1.34%) |
Jun 02, 2009 | 53.54 | 54.16 | 53.10 | 53.87 | 3,449,204 | +0.13(+0.25%) |