Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 76.62 | 76.69 | 76.10 | 76.62 | 4,294 | +0.32(+0.42%) |
Sep 29, 2010 | 76.24 | 76.46 | 75.50 | 76.30 | 468,013 | +0.26(+0.35%) |
Sep 28, 2010 | 76.70 | 76.82 | 74.92 | 76.03 | 862,017 | -0.59(-0.77%) |
Sep 27, 2010 | 78.16 | 78.17 | 76.48 | 76.63 | 470,560 | -1.35(-1.73%) |
Sep 24, 2010 | 78.35 | 78.62 | 77.49 | 77.97 | 677,802 | +0.48(+0.62%) |
Sep 23, 2010 | 78.37 | 78.81 | 77.41 | 77.49 | 405,576 | -1.16(-1.47%) |
Sep 22, 2010 | 78.25 | 79.22 | 78.09 | 78.65 | 343,402 | +0.22(+0.28%) |
Sep 21, 2010 | 78.29 | 78.75 | 77.41 | 78.43 | 429,626 | +0.36(+0.46%) |
Sep 20, 2010 | 78.21 | 78.35 | 77.68 | 78.07 | 195,782 | +0.42(+0.55%) |
Sep 17, 2010 | 77.65 | 78.63 | 77.64 | 77.65 | 290,258 | +0.63(+0.81%) |
Sep 15, 2010 | 77.47 | 78.54 | 76.95 | 77.02 | 534,311 | -0.42(-0.55%) |
Sep 14, 2010 | 78.85 | 79.38 | 77.30 | 77.45 | 520,174 | -1.46(-1.85%) |
Sep 13, 2010 | 76.26 | 86.78 | 76.26 | 78.91 | 598,298 | +2.95(+3.89%) |
Sep 10, 2010 | 74.06 | 76.04 | 73.87 | 75.95 | 383,940 | +2.25(+3.05%) |
Sep 09, 2010 | 74.36 | 74.67 | 73.44 | 73.71 | 157,921 | +0.12(+0.16%) |
Sep 08, 2010 | 72.99 | 74.74 | 72.99 | 73.59 | 493,199 | +0.82(+1.13%) |
Sep 07, 2010 | 73.60 | 73.66 | 72.71 | 72.76 | 357,595 | -1.46(-1.97%) |
Sep 03, 2010 | 73.97 | 74.39 | 73.63 | 74.22 | 433,852 | +0.32(+0.43%) |
Sep 02, 2010 | 72.66 | 73.93 | 72.48 | 73.91 | 449,948 | +1.37(+1.89%) |
Sep 01, 2010 | 71.44 | 72.55 | 71.20 | 72.54 | 314,620 | +1.91(+2.70%) |
Aug 31, 2010 | 70.63 | 72.40 | 70.44 | 70.63 | 4,377 | -0.36(-0.51%) |
Aug 30, 2010 | 70.61 | 71.46 | 70.44 | 70.99 | 259,614 | +0.25(+0.35%) |
Aug 27, 2010 | 70.74 | 70.87 | 69.33 | 70.74 | 485,168 | +1.43(+2.07%) |
Aug 26, 2010 | 69.45 | 70.01 | 68.79 | 69.31 | 509,261 | +0.15(+0.21%) |
Aug 25, 2010 | 67.96 | 69.26 | 67.55 | 69.16 | 452,752 | +0.59(+0.85%) |
Aug 24, 2010 | 67.27 | 68.72 | 67.13 | 68.57 | 456,690 | +0.71(+1.04%) |
Aug 23, 2010 | 68.01 | 68.30 | 67.81 | 67.87 | 169,482 | +0.22(+0.32%) |
Aug 20, 2010 | 66.91 | 67.68 | 66.50 | 67.65 | 202,279 | +0.28(+0.41%) |
Aug 19, 2010 | 67.27 | 67.60 | 66.87 | 67.38 | 229,162 | +0.05(+0.07%) |
Aug 18, 2010 | 67.98 | 68.14 | 66.68 | 67.33 | 554,866 | -0.65(-0.96%) |
Aug 17, 2010 | 67.26 | 68.30 | 67.26 | 67.98 | 353,815 | +0.76(+1.13%) |
Aug 16, 2010 | 66.99 | 67.24 | 66.23 | 67.22 | 269,314 | +0.63(+0.94%) |
Aug 13, 2010 | 66.60 | 66.96 | 65.80 | 66.60 | 270,222 | +1.04(+1.58%) |
Aug 12, 2010 | 64.48 | 66.19 | 64.48 | 65.56 | 194,104 | -0.38(-0.58%) |
Aug 11, 2010 | 67.24 | 67.31 | 65.59 | 65.94 | 272,461 | -2.04(-3.01%) |
Aug 10, 2010 | 67.81 | 68.43 | 67.80 | 67.99 | 292,256 | -0.06(-0.09%) |
Aug 09, 2010 | 67.65 | 68.25 | 67.41 | 68.05 | 246,351 | +1.00(+1.48%) |
Aug 06, 2010 | 67.05 | 67.49 | 66.26 | 67.05 | 312,133 | -0.34(-0.51%) |
Aug 05, 2010 | 67.83 | 67.83 | 67.03 | 67.40 | 184,961 | -0.77(-1.13%) |
Aug 04, 2010 | 68.05 | 68.53 | 67.67 | 68.17 | 273,985 | +0.26(+0.38%) |
Aug 03, 2010 | 68.53 | 68.53 | 66.95 | 67.91 | 424,402 | -0.42(-0.61%) |
Aug 02, 2010 | 66.60 | 68.44 | 66.60 | 68.33 | 403,410 | +2.60(+3.95%) |
Jul 30, 2010 | 65.74 | 65.90 | 64.87 | 65.74 | 451,252 | +0.36(+0.56%) |
Jul 29, 2010 | 66.17 | 66.59 | 65.22 | 65.37 | 275,562 | -0.48(-0.73%) |
Jul 28, 2010 | 66.42 | 66.60 | 65.59 | 65.85 | 485,378 | -0.79(-1.18%) |
Jul 27, 2010 | 67.87 | 68.01 | 66.15 | 66.64 | 425,631 | -0.36(-0.54%) |
Jul 26, 2010 | 65.76 | 67.14 | 65.76 | 67.00 | 798,536 | +1.33(+2.02%) |
Jul 23, 2010 | 63.93 | 65.72 | 63.93 | 65.67 | 757,191 | +1.74(+2.73%) |
Jul 22, 2010 | 63.29 | 64.15 | 62.58 | 63.93 | 1,100,422 | +1.57(+2.52%) |
Jul 21, 2010 | 64.22 | 64.24 | 62.21 | 62.36 | 809,996 | -1.45(-2.27%) |
Jul 20, 2010 | 64.19 | 64.69 | 63.37 | 63.80 | 611,414 | -1.74(-2.66%) |
Jul 19, 2010 | 65.49 | 65.96 | 65.33 | 65.55 | 356,943 | +0.19(+0.29%) |
Jul 16, 2010 | 65.36 | 65.93 | 65.11 | 65.36 | 700,239 | -0.98(-1.47%) |
Jul 15, 2010 | 65.69 | 66.41 | 65.00 | 66.33 | 277,025 | +0.53(+0.81%) |
Jul 14, 2010 | 65.74 | 65.81 | 65.19 | 65.80 | 291,006 | +0.11(+0.17%) |
Jul 13, 2010 | 64.29 | 66.03 | 64.29 | 65.69 | 669,934 | +1.40(+2.18%) |
Jul 12, 2010 | 64.40 | 64.45 | 63.86 | 64.29 | 309,598 | +0.01(+0.01%) |
Jul 09, 2010 | 64.28 | 64.44 | 63.58 | 64.28 | 549,341 | +0.44(+0.70%) |
Jul 08, 2010 | 62.22 | 63.84 | 62.09 | 63.84 | 555,984 | +2.04(+3.30%) |
Jul 07, 2010 | 62.43 | 62.43 | 61.13 | 61.80 | 749,590 | -0.67(-1.07%) |
Jul 06, 2010 | 62.49 | 63.62 | 61.72 | 62.47 | 245 | +1.02(+1.66%) |
Jul 02, 2010 | 61.44 | 62.08 | 61.05 | 61.44 | 244,117 | +0.74(+1.22%) |
Jul 01, 2010 | 58.15 | 60.92 | 58.15 | 60.70 | 541,957 | -0.44(-0.72%) |
Jun 30, 2010 | 60.76 | 62.53 | 60.71 | 61.14 | 614,689 | +0.32(+0.52%) |
Jun 29, 2010 | 61.72 | 61.78 | 60.54 | 60.82 | 345,602 | -1.29(-2.08%) |
Jun 25, 2010 | 62.12 | 62.51 | 60.68 | 62.12 | 668,879 | -0.52(-0.84%) |
Jun 24, 2010 | 62.43 | 63.10 | 61.89 | 62.64 | 511,971 | -0.15(-0.24%) |
Jun 23, 2010 | 62.90 | 63.28 | 62.20 | 62.79 | 362,962 | +0.23(+0.37%) |
Jun 22, 2010 | 65.39 | 65.43 | 62.37 | 62.56 | 639,082 | -3.07(-4.67%) |
Jun 21, 2010 | 63.97 | 66.84 | 63.97 | 65.63 | 942,097 | +2.13(+3.36%) |
Jun 18, 2010 | 63.50 | 63.99 | 63.26 | 63.50 | 651,676 | -0.27(-0.42%) |
Jun 17, 2010 | 64.58 | 64.58 | 63.33 | 63.76 | 178 | -0.56(-0.87%) |
Jun 16, 2010 | 63.75 | 64.62 | 63.71 | 64.32 | 549,375 | +0.15(+0.24%) |
Jun 15, 2010 | 63.03 | 64.19 | 62.84 | 64.17 | 378,544 | +1.64(+2.63%) |
Jun 14, 2010 | 62.98 | 63.21 | 62.34 | 62.53 | 223,493 | -0.18(-0.29%) |
Jun 11, 2010 | 61.75 | 62.82 | 61.75 | 62.71 | 298,769 | +0.35(+0.56%) |
Jun 10, 2010 | 61.90 | 62.56 | 61.81 | 62.36 | 555,281 | +1.16(+1.90%) |
Jun 09, 2010 | 60.93 | 61.85 | 60.53 | 61.19 | 817,775 | +1.22(+2.04%) |
Jun 08, 2010 | 59.06 | 60.04 | 58.50 | 59.97 | 374,260 | +0.90(+1.53%) |
Jun 07, 2010 | 59.33 | 59.76 | 58.90 | 59.07 | 166,687 | +0.15(+0.26%) |
Jun 04, 2010 | 58.91 | 60.28 | 58.64 | 58.91 | 257,323 | -1.67(-2.76%) |
Jun 03, 2010 | 60.82 | 61.05 | 59.90 | 60.59 | 418,678 | +0.20(+0.32%) |
Jun 02, 2010 | 60.78 | 61.32 | 59.55 | 60.39 | 7,196 | +0.21(+0.35%) |
Jun 01, 2010 | 59.39 | 61.15 | 58.82 | 60.19 | 432,163 | +0.79(+1.34%) |
May 28, 2010 | 59.39 | 59.87 | 58.40 | 59.39 | 365,444 | -0.32(-0.54%) |
May 27, 2010 | 57.23 | 59.76 | 57.12 | 59.71 | 415,827 | +3.13(+5.54%) |
May 26, 2010 | 56.32 | 56.77 | 55.62 | 56.58 | 441,261 | +0.57(+1.02%) |
May 25, 2010 | 55.17 | 56.26 | 54.66 | 56.01 | 490,015 | +0.03(+0.06%) |
May 24, 2010 | 56.32 | 57.27 | 55.93 | 55.97 | 171,007 | -0.34(-0.60%) |
May 21, 2010 | 54.29 | 56.47 | 54.16 | 56.31 | 283,215 | +1.48(+2.70%) |
May 20, 2010 | 54.69 | 55.54 | 54.51 | 54.83 | 1,010 | -1.00(-1.80%) |
May 19, 2010 | 55.94 | 56.54 | 54.90 | 55.83 | 241,731 | -0.34(-0.61%) |
May 18, 2010 | 56.69 | 57.04 | 55.69 | 56.18 | 216,142 | -0.18(-0.32%) |
May 17, 2010 | 57.24 | 57.78 | 55.53 | 56.36 | 131,598 | -0.48(-0.84%) |
May 14, 2010 | 56.84 | 58.25 | 56.19 | 56.84 | 244,414 | -2.24(-3.79%) |
May 13, 2010 | 60.20 | 60.45 | 58.76 | 59.08 | 202,696 | -1.06(-1.77%) |
May 12, 2010 | 58.06 | 60.20 | 58.06 | 60.14 | 556,046 | +2.38(+4.12%) |
May 11, 2010 | 57.96 | 58.19 | 57.68 | 57.76 | 268,302 | +0.61(+1.07%) |
May 10, 2010 | 56.76 | 57.25 | 56.45 | 57.15 | 374,145 | +4.41(+8.37%) |
May 07, 2010 | 54.12 | 54.67 | 51.65 | 52.73 | 532,447 | -1.50(-2.77%) |
May 06, 2010 | 55.47 | 55.62 | 52.26 | 54.23 | 337,553 | -1.57(-2.81%) |
May 05, 2010 | 55.75 | 56.80 | 55.75 | 55.80 | 359,917 | -0.85(-1.50%) |
May 04, 2010 | 58.42 | 58.42 | 56.56 | 56.65 | 261,001 | -2.05(-3.50%) |
May 03, 2010 | 58.58 | 59.17 | 58.39 | 58.70 | 138,563 | +0.27(+0.46%) |
Apr 30, 2010 | 58.81 | 58.99 | 58.23 | 58.43 | 186,378 | -0.17(-0.29%) |
Apr 29, 2010 | 58.34 | 59.09 | 58.28 | 58.60 | 122,606 | +0.71(+1.23%) |
Apr 28, 2010 | 57.83 | 58.58 | 57.58 | 57.88 | 218,998 | +0.06(+0.10%) |
Apr 27, 2010 | 59.11 | 59.16 | 57.78 | 57.82 | 457,335 | -1.47(-2.48%) |
Apr 26, 2010 | 60.54 | 61.15 | 59.17 | 59.30 | 411,104 | -1.49(-2.46%) |
Apr 23, 2010 | 60.64 | 61.46 | 60.30 | 60.79 | 542,502 | +0.34(+0.56%) |
Apr 22, 2010 | 58.42 | 60.46 | 58.42 | 60.45 | 656,760 | +1.60(+2.72%) |
Apr 21, 2010 | 58.48 | 59.00 | 58.38 | 58.85 | 332,127 | +0.65(+1.11%) |
Apr 20, 2010 | 58.50 | 58.60 | 57.91 | 58.21 | 410,074 | +0.16(+0.28%) |
Apr 19, 2010 | 57.27 | 58.07 | 57.14 | 58.05 | 495,302 | +0.24(+0.42%) |
Apr 16, 2010 | 58.83 | 58.83 | 56.84 | 57.80 | 256,220 | -1.28(-2.17%) |
Apr 15, 2010 | 59.25 | 59.64 | 59.04 | 59.09 | 140,668 | +0.01(+0.02%) |
Apr 14, 2010 | 58.81 | 59.50 | 58.56 | 59.08 | 245,737 | +0.95(+1.63%) |
Apr 13, 2010 | 58.88 | 58.91 | 57.86 | 58.13 | 210,340 | -0.65(-1.11%) |
Apr 12, 2010 | 58.29 | 58.94 | 57.92 | 58.78 | 235,481 | +0.79(+1.35%) |
Apr 09, 2010 | 58.32 | 58.75 | 57.88 | 58.00 | 305,961 | -0.49(-0.85%) |
Apr 08, 2010 | 58.05 | 58.74 | 58.03 | 58.49 | 239,271 | -0.11(-0.19%) |
Apr 07, 2010 | 58.95 | 59.19 | 58.36 | 58.60 | 272,925 | -0.36(-0.60%) |
Apr 06, 2010 | 59.23 | 59.27 | 58.64 | 58.96 | 184,450 | -0.29(-0.49%) |
Apr 05, 2010 | 58.60 | 59.25 | 58.50 | 59.25 | 182,255 | +0.86(+1.48%) |
Apr 01, 2010 | 58.63 | 58.38 | 58.38 | 58.38 | 264,358 | +0.21(+0.36%) |
Mar 31, 2010 | 57.92 | 58.64 | 57.74 | 58.17 | 315,426 | +0.23(+0.40%) |
Mar 30, 2010 | 57.37 | 58.05 | 57.37 | 57.94 | 265,217 | +0.79(+1.37%) |
Mar 29, 2010 | 57.44 | 57.44 | 56.79 | 57.16 | 174,702 | +0.01(+0.02%) |
Mar 26, 2010 | 57.40 | 57.74 | 56.62 | 57.14 | 282,164 | -0.26(-0.45%) |
Mar 25, 2010 | 57.67 | 58.19 | 57.23 | 57.40 | 437,670 | +0.30(+0.52%) |
Mar 24, 2010 | 57.06 | 57.34 | 56.81 | 57.10 | 232,238 | -0.01(-0.01%) |
Mar 23, 2010 | 56.54 | 57.23 | 56.42 | 57.11 | 327,924 | +0.40(+0.70%) |
Mar 22, 2010 | 56.48 | 56.94 | 56.23 | 56.72 | 776,005 | +0.26(+0.47%) |
Mar 19, 2010 | 56.21 | 56.54 | 55.87 | 56.45 | 389,349 | +0.24(+0.43%) |
Mar 18, 2010 | 56.15 | 56.46 | 55.94 | 56.21 | 318,328 | +0.12(+0.21%) |
Mar 17, 2010 | 56.50 | 56.80 | 55.76 | 56.09 | 484,224 | -0.11(-0.20%) |
Mar 16, 2010 | 54.76 | 56.44 | 54.37 | 56.20 | 585,339 | +1.77(+3.26%) |
Mar 15, 2010 | 54.19 | 54.57 | 54.16 | 54.43 | 366,768 | +0.36(+0.67%) |
Mar 12, 2010 | 53.67 | 54.28 | 53.53 | 54.06 | 346,028 | +0.67(+1.25%) |
Mar 11, 2010 | 53.05 | 53.63 | 52.98 | 53.40 | 334,104 | +0.38(+0.71%) |
Mar 10, 2010 | 52.20 | 53.05 | 52.20 | 53.02 | 266,481 | +1.06(+2.03%) |
Mar 09, 2010 | 51.83 | 52.32 | 51.50 | 51.97 | 128,286 | -0.17(-0.33%) |
Mar 08, 2010 | 52.33 | 52.59 | 51.97 | 52.14 | 243,459 | -0.19(-0.37%) |
Mar 05, 2010 | 52.33 | 52.45 | 51.99 | 52.33 | 149,912 | +0.51(+0.98%) |
Mar 04, 2010 | 52.12 | 52.37 | 51.79 | 51.82 | 96,842 | -0.09(-0.18%) |
Mar 03, 2010 | 52.59 | 52.74 | 51.83 | 51.91 | 194,697 | -0.34(-0.64%) |
Mar 02, 2010 | 51.93 | 52.64 | 51.75 | 52.25 | 224,565 | +0.34(+0.65%) |
Mar 01, 2010 | 51.50 | 52.22 | 51.50 | 51.91 | 238,271 | +0.39(+0.76%) |
Feb 26, 2010 | 50.96 | 51.58 | 50.71 | 51.52 | 559,075 | +0.49(+0.97%) |
Feb 25, 2010 | 50.46 | 51.03 | 50.33 | 51.03 | 155,205 | +0.02(+0.04%) |
Feb 24, 2010 | 50.97 | 51.01 | 50.65 | 51.01 | 203,175 | +0.05(+0.09%) |
Feb 23, 2010 | 52.11 | 52.12 | 50.59 | 50.96 | 331,587 | -1.15(-2.20%) |
Feb 22, 2010 | 52.07 | 52.61 | 51.73 | 52.11 | 459,286 | +0.04(+0.08%) |
Feb 19, 2010 | 51.64 | 52.12 | 51.51 | 52.07 | 100,912 | -0.03(-0.06%) |
Feb 18, 2010 | 51.36 | 52.15 | 51.36 | 52.10 | 260,571 | +0.55(+1.08%) |
Feb 17, 2010 | 51.35 | 51.77 | 51.22 | 51.55 | 153,553 | +0.20(+0.40%) |
Feb 16, 2010 | 51.13 | 51.49 | 51.09 | 51.35 | 337,785 | +0.90(+1.79%) |
Feb 12, 2010 | 50.53 | 50.44 | 50.44 | 50.44 | 207,212 | +0.07(+0.13%) |
Feb 11, 2010 | 49.00 | 50.53 | 49.00 | 50.38 | 284,564 | +1.46(+2.98%) |
Feb 10, 2010 | 49.00 | 49.28 | 48.51 | 48.92 | 178,939 | +0.21(+0.43%) |
Feb 09, 2010 | 48.89 | 49.15 | 47.97 | 48.71 | 430,770 | +0.67(+1.40%) |
Feb 08, 2010 | 48.59 | 48.92 | 48.01 | 48.03 | 228,231 | -0.76(-1.55%) |
Feb 05, 2010 | 49.89 | 50.02 | 48.19 | 48.79 | 516,054 | -1.37(-2.74%) |
Feb 04, 2010 | 51.58 | 51.58 | 50.12 | 50.16 | 261,414 | -1.69(-3.26%) |
Feb 03, 2010 | 51.71 | 53.69 | 51.71 | 51.85 | 638,420 | +0.69(+1.35%) |
Feb 02, 2010 | 49.82 | 51.22 | 49.82 | 51.16 | 416,241 | +1.52(+3.07%) |
Feb 01, 2010 | 49.68 | 49.85 | 49.30 | 49.64 | 244,581 | +0.40(+0.82%) |
Jan 29, 2010 | 49.19 | 50.01 | 48.63 | 49.23 | 814,444 | +0.36(+0.73%) |
Jan 28, 2010 | 48.81 | 49.35 | 48.59 | 48.88 | 308,833 | +0.11(+0.22%) |
Jan 27, 2010 | 48.35 | 49.00 | 48.13 | 48.77 | 287,565 | +0.49(+1.02%) |
Jan 26, 2010 | 48.11 | 48.97 | 47.78 | 48.28 | 456,860 | +0.11(+0.22%) |
Jan 25, 2010 | 47.50 | 48.27 | 47.50 | 48.17 | 386,989 | +0.77(+1.63%) |
Jan 22, 2010 | 48.31 | 48.31 | 46.73 | 47.40 | 232,360 | -1.01(-2.09%) |
Jan 21, 2010 | 48.93 | 49.35 | 48.19 | 48.41 | 474,248 | -0.38(-0.78%) |
Jan 20, 2010 | 49.84 | 50.34 | 48.39 | 48.79 | 471,377 | -1.26(-2.52%) |
Jan 19, 2010 | 49.80 | 50.24 | 49.80 | 50.05 | 295,952 | +0.57(+1.16%) |
Jan 15, 2010 | 50.05 | 49.48 | 49.48 | 49.48 | 324,384 | -0.55(-1.11%) |
Jan 14, 2010 | 50.42 | 50.63 | 49.97 | 50.03 | 414,639 | -0.13(-0.26%) |
Jan 13, 2010 | 50.21 | 50.52 | 50.03 | 50.16 | 217,934 | +0.34(+0.68%) |
Jan 12, 2010 | 50.69 | 51.44 | 49.72 | 49.83 | 195,964 | -1.37(-2.67%) |
Jan 11, 2010 | 51.91 | 52.30 | 50.95 | 51.19 | 168,087 | -0.66(-1.27%) |
Jan 08, 2010 | 51.54 | 51.93 | 51.47 | 51.85 | 104,180 | +0.32(+0.63%) |
Jan 07, 2010 | 51.23 | 51.76 | 51.23 | 51.53 | 253,144 | +0.28(+0.54%) |
Jan 06, 2010 | 51.32 | 51.59 | 51.16 | 51.25 | 144,731 | -0.26(-0.51%) |
Jan 05, 2010 | 51.29 | 51.77 | 51.17 | 51.52 | 131,466 | +0.30(+0.59%) |
Jan 04, 2010 | 51.15 | 51.37 | 51.00 | 51.21 | 196,378 | +0.40(+0.79%) |
Dec 31, 2009 | 50.42 | 50.81 | 50.81 | 50.81 | 167,346 | +0.34(+0.68%) |
Dec 30, 2009 | 50.47 | 50.65 | 50.28 | 50.47 | 155,560 | +0.09(+0.18%) |
Dec 29, 2009 | 50.43 | 50.80 | 50.03 | 50.38 | 448,022 | +0.35(+0.70%) |
Dec 28, 2009 | 49.81 | 50.05 | 49.64 | 50.03 | 195,115 | +0.20(+0.41%) |
Dec 24, 2009 | 49.39 | 49.82 | 49.23 | 49.82 | 49,659 | +0.33(+0.67%) |
Dec 23, 2009 | 48.98 | 49.58 | 48.86 | 49.49 | 358,266 | +0.68(+1.39%) |
Dec 22, 2009 | 48.73 | 49.08 | 48.55 | 48.81 | 388,139 | +0.36(+0.75%) |
Dec 21, 2009 | 48.66 | 49.33 | 48.43 | 48.45 | 327,163 | +0.09(+0.18%) |
Dec 18, 2009 | 48.42 | 48.59 | 48.03 | 48.36 | 259,390 | -0.08(-0.16%) |
Dec 17, 2009 | 48.54 | 48.71 | 48.23 | 48.44 | 481,420 | -0.80(-1.62%) |
Dec 16, 2009 | 49.63 | 49.89 | 49.08 | 49.24 | 296,743 | -0.59(-1.19%) |
Dec 15, 2009 | 49.58 | 49.87 | 49.45 | 49.83 | 308,809 | -0.20(-0.40%) |
Dec 14, 2009 | 49.68 | 50.13 | 49.62 | 50.03 | 385,123 | +0.41(+0.82%) |
Dec 11, 2009 | 49.32 | 49.68 | 49.08 | 49.62 | 229,973 | +0.59(+1.20%) |
Dec 10, 2009 | 49.76 | 49.88 | 48.84 | 49.04 | 344,835 | -0.67(-1.34%) |
Dec 09, 2009 | 49.20 | 49.70 | 49.08 | 49.70 | 471,541 | +0.26(+0.53%) |
Dec 08, 2009 | 49.91 | 49.91 | 49.19 | 49.44 | 266,187 | -0.54(-1.08%) |
Dec 07, 2009 | 49.31 | 50.05 | 49.29 | 49.98 | 439,068 | +0.83(+1.69%) |
Dec 04, 2009 | 49.27 | 49.91 | 48.97 | 49.15 | 996,706 | +0.43(+0.88%) |
Dec 03, 2009 | 49.19 | 49.69 | 48.52 | 48.72 | 1,049,528 | +0.10(+0.20%) |
Dec 02, 2009 | 48.22 | 48.98 | 48.06 | 48.62 | 566,295 | +0.69(+1.45%) |
Dec 01, 2009 | 47.79 | 48.40 | 47.76 | 47.93 | 678,973 | +0.90(+1.92%) |
Nov 30, 2009 | 46.81 | 47.39 | 46.02 | 47.02 | 854,188 | +0.30(+0.65%) |
Nov 27, 2009 | 47.63 | 47.63 | 46.36 | 46.72 | 923,310 | -2.01(-4.12%) |
Nov 25, 2009 | 48.34 | 48.94 | 48.34 | 48.73 | 156,536 | +0.38(+0.78%) |
Nov 24, 2009 | 48.85 | 48.85 | 48.19 | 48.35 | 173,377 | -0.22(-0.45%) |
Nov 23, 2009 | 49.34 | 49.97 | 48.28 | 48.57 | 391,768 | -0.14(-0.28%) |
Nov 20, 2009 | 49.54 | 50.11 | 48.47 | 48.71 | 481,961 | -1.23(-2.46%) |
Nov 19, 2009 | 49.81 | 50.20 | 49.34 | 49.93 | 457,997 | +0.04(+0.08%) |
Nov 18, 2009 | 49.30 | 49.95 | 49.15 | 49.89 | 334,943 | +0.59(+1.20%) |
Nov 17, 2009 | 48.83 | 49.43 | 48.74 | 49.30 | 286,730 | +0.14(+0.28%) |
Nov 16, 2009 | 48.53 | 49.29 | 48.34 | 49.16 | 535,173 | +1.10(+2.28%) |
Nov 13, 2009 | 47.77 | 48.32 | 47.48 | 48.07 | 147,708 | +0.41(+0.86%) |
Nov 12, 2009 | 48.22 | 48.73 | 47.46 | 47.66 | 240,344 | -0.86(-1.77%) |
Nov 11, 2009 | 49.02 | 49.16 | 48.47 | 48.52 | 288,982 | +0.05(+0.11%) |
Nov 10, 2009 | 48.28 | 48.55 | 48.11 | 48.46 | 178,842 | +0.01(+0.03%) |
Nov 09, 2009 | 47.75 | 48.75 | 47.67 | 48.45 | 463,697 | +0.88(+1.86%) |
Nov 06, 2009 | 46.95 | 47.95 | 46.95 | 47.57 | 581,515 | +0.19(+0.40%) |
Nov 05, 2009 | 47.41 | 47.66 | 47.17 | 47.37 | 824,906 | +0.03(+0.06%) |
Nov 04, 2009 | 47.54 | 47.84 | 46.85 | 47.35 | 786,902 | +0.19(+0.41%) |
Nov 03, 2009 | 46.21 | 47.17 | 45.39 | 47.16 | 348,516 | +0.94(+2.04%) |
Nov 02, 2009 | 45.42 | 46.85 | 45.42 | 46.21 | 525,089 | +0.67(+1.48%) |
Oct 30, 2009 | 45.89 | 46.71 | 44.78 | 45.54 | 1,437,563 | -0.26(-0.58%) |
Oct 29, 2009 | 45.36 | 47.06 | 44.98 | 45.80 | 936,919 | +0.94(+2.09%) |
Oct 28, 2009 | 47.16 | 47.41 | 44.50 | 44.87 | 676,660 | -2.30(-4.87%) |
Oct 27, 2009 | 49.29 | 49.45 | 47.06 | 47.16 | 585,865 | -1.90(-3.87%) |
Oct 26, 2009 | 49.58 | 49.96 | 48.52 | 49.06 | 424,861 | -0.45(-0.91%) |
Oct 23, 2009 | 49.76 | 49.77 | 49.25 | 49.51 | 394,266 | -0.78(-1.55%) |
Oct 22, 2009 | 50.73 | 51.07 | 50.10 | 50.29 | 520,540 | -0.34(-0.66%) |
Oct 21, 2009 | 50.94 | 51.66 | 50.55 | 50.63 | 217,351 | -0.21(-0.42%) |
Oct 20, 2009 | 50.75 | 50.86 | 50.52 | 50.84 | 231,355 | -0.72(-1.39%) |
Oct 19, 2009 | 51.95 | 52.24 | 51.47 | 51.56 | 211,885 | -0.26(-0.50%) |
Oct 16, 2009 | 52.33 | 52.33 | 51.37 | 51.81 | 305,502 | -0.70(-1.33%) |
Oct 15, 2009 | 52.32 | 52.66 | 52.12 | 52.51 | 170,218 | -0.19(-0.36%) |
Oct 14, 2009 | 52.39 | 52.82 | 52.32 | 52.70 | 303,583 | +0.63(+1.22%) |
Oct 13, 2009 | 52.06 | 52.29 | 51.52 | 52.07 | 191,838 | -0.18(-0.34%) |
Oct 12, 2009 | 52.28 | 52.73 | 51.88 | 52.25 | 150,371 | +0.25(+0.48%) |
Oct 09, 2009 | 51.83 | 52.09 | 51.68 | 52.00 | 123,572 | +0.16(+0.31%) |
Oct 08, 2009 | 52.12 | 52.25 | 51.68 | 51.84 | 130,202 | +0.01(+0.03%) |
Oct 07, 2009 | 52.06 | 52.06 | 51.01 | 51.83 | 250,309 | -0.20(-0.39%) |
Oct 06, 2009 | 51.46 | 52.71 | 51.46 | 52.03 | 151,617 | +0.67(+1.30%) |
Oct 05, 2009 | 50.66 | 51.65 | 50.30 | 51.37 | 267,814 | +1.10(+2.18%) |
Oct 02, 2009 | 50.24 | 50.84 | 50.10 | 50.27 | 339,039 | -0.15(-0.29%) |