Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.99 | 42.69 | 41.87 | 41.99 | 16,449 | -0.16(-0.38%) |
Sep 29, 2010 | 41.75 | 42.40 | 41.49 | 42.15 | 4,118,080 | +0.11(+0.26%) |
Sep 28, 2010 | 41.13 | 42.13 | 40.76 | 42.04 | 3,590,784 | +0.93(+2.27%) |
Sep 27, 2010 | 41.68 | 41.68 | 41.02 | 41.11 | 2,424,358 | -0.46(-1.11%) |
Sep 24, 2010 | 40.41 | 41.58 | 40.36 | 41.57 | 3,301,986 | +1.48(+3.69%) |
Sep 23, 2010 | 40.09 | 40.52 | 39.76 | 40.09 | 2,027,677 | -0.08(-0.19%) |
Sep 22, 2010 | 40.54 | 40.77 | 40.01 | 40.16 | 3,096,830 | -0.41(-1.01%) |
Sep 21, 2010 | 40.82 | 40.96 | 40.47 | 40.57 | 2,641,634 | -0.19(-0.47%) |
Sep 20, 2010 | 40.35 | 40.82 | 40.31 | 40.77 | 2,672,142 | +0.59(+1.48%) |
Sep 17, 2010 | 40.17 | 41.13 | 40.16 | 40.17 | 13,152,134 | -0.55(-1.36%) |
Sep 15, 2010 | 40.30 | 40.76 | 39.88 | 40.72 | 3,908,769 | +0.24(+0.60%) |
Sep 14, 2010 | 39.57 | 40.83 | 38.99 | 40.48 | 5,439,230 | +0.92(+2.33%) |
Sep 13, 2010 | 39.30 | 39.80 | 39.08 | 39.56 | 2,714,599 | +0.53(+1.35%) |
Sep 10, 2010 | 38.67 | 39.14 | 38.29 | 39.03 | 3,146,365 | +0.46(+1.19%) |
Sep 09, 2010 | 38.38 | 38.62 | 38.10 | 38.57 | 2,966,282 | +0.54(+1.41%) |
Sep 08, 2010 | 38.52 | 38.52 | 37.88 | 38.04 | 3,481,304 | -0.42(-1.09%) |
Sep 07, 2010 | 38.31 | 38.82 | 38.20 | 38.46 | 401 | -0.09(-0.24%) |
Sep 03, 2010 | 38.54 | 38.71 | 37.91 | 38.55 | 2,691,301 | +0.31(+0.81%) |
Sep 02, 2010 | 37.59 | 38.98 | 37.46 | 38.24 | 595 | +0.90(+2.42%) |
Sep 01, 2010 | 36.39 | 37.45 | 36.39 | 37.34 | 2,419,060 | +1.20(+3.33%) |
Aug 31, 2010 | 36.10 | 36.29 | 35.86 | 36.13 | 12,075 | -0.29(-0.80%) |
Aug 30, 2010 | 36.84 | 36.84 | 36.41 | 36.42 | 3,283,066 | -0.01(-0.02%) |
Aug 27, 2010 | 36.80 | 36.43 | 35.85 | 36.43 | 2,956,284 | +0.42(+1.16%) |
Aug 26, 2010 | 35.98 | 36.19 | 35.85 | 36.01 | 27,512 | -0.05(-0.14%) |
Aug 25, 2010 | 35.84 | 36.37 | 35.75 | 36.06 | 4,565,002 | -0.07(-0.19%) |
Aug 24, 2010 | 38.11 | 38.11 | 36.07 | 36.13 | 944 | -2.46(-6.37%) |
Aug 23, 2010 | 38.48 | 39.06 | 38.48 | 38.59 | 2,564,051 | +0.28(+0.72%) |
Aug 20, 2010 | 38.10 | 38.42 | 37.77 | 38.31 | 2,402,246 | -0.04(-0.11%) |
Aug 19, 2010 | 38.96 | 39.01 | 38.17 | 38.36 | 502 | -0.84(-2.13%) |
Aug 18, 2010 | 38.95 | 39.59 | 38.39 | 39.19 | 1,853,869 | +0.14(+0.36%) |
Aug 17, 2010 | 39.19 | 39.94 | 38.70 | 39.05 | 4,383,699 | +0.17(+0.43%) |
Aug 16, 2010 | 38.75 | 39.00 | 38.51 | 38.88 | 1,485,253 | -0.07(-0.17%) |
Aug 13, 2010 | 38.95 | 39.18 | 38.79 | 38.95 | 1,477,498 | -0.08(-0.21%) |
Aug 12, 2010 | 38.44 | 39.18 | 38.44 | 39.03 | 2,226,994 | +0.04(+0.11%) |
Aug 11, 2010 | 39.39 | 39.39 | 38.80 | 38.99 | 3,186,096 | -0.84(-2.12%) |
Aug 10, 2010 | 39.93 | 40.02 | 39.59 | 39.84 | 1,863,441 | -0.37(-0.92%) |
Aug 09, 2010 | 40.18 | 40.36 | 39.84 | 40.21 | 1,422,893 | +0.08(+0.21%) |
Aug 06, 2010 | 40.12 | 40.12 | 39.41 | 40.12 | 2,081,852 | -0.08(-0.19%) |
Aug 05, 2010 | 39.95 | 40.20 | 39.62 | 40.20 | 239 | +0.12(+0.29%) |
Aug 04, 2010 | 40.00 | 40.36 | 39.85 | 40.08 | 119 | +0.13(+0.33%) |
Aug 03, 2010 | 39.34 | 40.35 | 39.34 | 39.95 | 2,315,903 | +0.14(+0.36%) |
Aug 02, 2010 | 39.36 | 40.06 | 39.23 | 39.80 | 2,739,100 | +0.85(+2.19%) |
Jul 30, 2010 | 38.95 | 39.08 | 38.07 | 38.95 | 2,201,266 | +0.35(+0.91%) |
Jul 29, 2010 | 39.36 | 39.64 | 38.35 | 38.60 | 298 | -0.59(-1.49%) |
Jul 28, 2010 | 39.18 | 39.75 | 39.07 | 39.18 | 300 | -0.54(-1.35%) |
Jul 27, 2010 | 39.72 | 39.87 | 39.51 | 39.72 | 401 | +0.28(+0.70%) |
Jul 26, 2010 | 40.16 | 40.16 | 39.29 | 39.44 | 4,183,351 | -0.56(-1.40%) |
Jul 23, 2010 | 39.39 | 40.15 | 39.23 | 40.00 | 4,019,544 | +0.59(+1.49%) |
Jul 22, 2010 | 39.44 | 39.65 | 38.78 | 39.42 | 6,024,628 | +0.32(+0.81%) |
Jul 21, 2010 | 41.13 | 41.61 | 38.96 | 39.10 | 10,176,436 | -3.80(-8.85%) |
Jul 20, 2010 | 42.90 | 42.97 | 41.18 | 42.90 | 3,842,502 | -0.20(-0.47%) |
Jul 19, 2010 | 42.89 | 43.28 | 42.49 | 43.10 | 1,881,500 | +0.28(+0.64%) |
Jul 16, 2010 | 42.82 | 43.96 | 42.68 | 42.82 | 2,158,994 | -0.84(-1.92%) |
Jul 15, 2010 | 44.33 | 44.41 | 43.56 | 43.66 | 1,911,611 | -0.71(-1.60%) |
Jul 14, 2010 | 44.34 | 44.57 | 44.09 | 44.37 | 1,832,466 | -0.06(-0.13%) |
Jul 13, 2010 | 43.85 | 44.54 | 43.81 | 44.43 | 1,400,496 | +0.82(+1.88%) |
Jul 12, 2010 | 43.72 | 43.84 | 43.32 | 43.61 | 1,193,415 | -0.20(-0.46%) |
Jul 09, 2010 | 43.81 | 43.99 | 43.57 | 43.81 | 1,150,981 | -0.08(-0.19%) |
Jul 08, 2010 | 44.01 | 44.05 | 43.26 | 43.89 | 3,197,909 | +0.19(+0.44%) |
Jul 07, 2010 | 42.27 | 43.72 | 42.24 | 43.70 | 2,068,311 | +1.53(+3.63%) |
Jul 06, 2010 | 41.99 | 42.55 | 41.74 | 42.17 | 1,524 | +0.45(+1.08%) |
Jul 02, 2010 | 41.72 | 42.01 | 41.34 | 41.72 | 2,268,076 | +0.10(+0.24%) |
Jul 01, 2010 | 41.65 | 41.73 | 40.66 | 41.62 | 3,524,904 | -0.25(-0.60%) |
Jun 30, 2010 | 41.81 | 42.44 | 41.60 | 41.87 | 395 | -0.08(-0.20%) |
Jun 29, 2010 | 42.25 | 42.46 | 41.59 | 41.95 | 2,922,465 | +0.18(+0.42%) |
Jun 25, 2010 | 41.78 | 42.12 | 41.49 | 41.78 | 4,346,583 | -0.08(-0.20%) |
Jun 24, 2010 | 42.59 | 42.66 | 41.72 | 41.86 | 2,831,674 | -0.78(-1.84%) |
Jun 23, 2010 | 42.72 | 42.89 | 41.84 | 42.64 | 2,864,589 | +0.17(+0.39%) |
Jun 22, 2010 | 43.14 | 43.45 | 42.47 | 42.48 | 119 | -0.53(-1.24%) |
Jun 21, 2010 | 43.56 | 43.75 | 42.74 | 43.01 | 2,175,423 | -0.20(-0.46%) |
Jun 18, 2010 | 43.21 | 43.45 | 43.02 | 43.21 | 2,422,045 | -0.18(-0.42%) |
Jun 17, 2010 | 43.55 | 43.55 | 42.99 | 43.40 | 2,098,127 | -0.16(-0.36%) |
Jun 16, 2010 | 42.79 | 43.68 | 42.75 | 43.55 | 2,445,825 | +0.43(+0.99%) |
Jun 15, 2010 | 42.39 | 43.13 | 42.26 | 43.13 | 2,465,786 | +1.06(+2.52%) |
Jun 14, 2010 | 42.32 | 42.75 | 42.06 | 42.07 | 2,420,981 | -0.12(-0.28%) |
Jun 11, 2010 | 40.87 | 42.19 | 40.86 | 42.19 | 5,035,226 | +1.03(+2.49%) |
Jun 10, 2010 | 41.81 | 41.90 | 40.66 | 41.16 | 5,663,449 | -0.10(-0.24%) |
Jun 09, 2010 | 42.40 | 42.53 | 41.06 | 41.26 | 5,190,413 | -0.90(-2.14%) |
Jun 08, 2010 | 42.29 | 42.48 | 41.62 | 42.16 | 119 | -0.05(-0.12%) |
Jun 07, 2010 | 43.35 | 43.50 | 42.18 | 42.21 | 3,490,236 | -1.13(-2.60%) |
Jun 04, 2010 | 43.34 | 44.52 | 43.20 | 43.34 | 2,876,254 | -1.72(-3.81%) |
Jun 03, 2010 | 44.95 | 45.32 | 44.71 | 45.05 | 2,111,396 | +0.27(+0.60%) |
Jun 02, 2010 | 43.81 | 44.79 | 43.52 | 44.79 | 18,317 | +1.08(+2.46%) |
Jun 01, 2010 | 43.86 | 44.48 | 43.65 | 43.71 | 13,700 | -0.51(-1.15%) |
May 28, 2010 | 44.22 | 44.81 | 44.14 | 44.22 | 2,190,863 | -0.37(-0.82%) |
May 27, 2010 | 44.02 | 44.64 | 43.80 | 44.59 | 1,646,374 | +1.07(+2.45%) |
May 26, 2010 | 44.23 | 44.50 | 43.49 | 43.52 | 6,147 | -0.33(-0.76%) |
May 25, 2010 | 43.38 | 43.88 | 42.71 | 43.85 | 6,377 | -0.49(-1.11%) |
May 24, 2010 | 43.85 | 44.80 | 43.61 | 44.35 | 3,351,546 | +0.40(+0.91%) |
May 21, 2010 | 44.39 | 44.95 | 43.51 | 43.95 | 6,311,856 | -0.98(-2.19%) |
May 20, 2010 | 44.67 | 45.13 | 44.45 | 44.93 | 24,042 | -1.53(-3.30%) |
May 19, 2010 | 46.41 | 47.01 | 45.90 | 46.46 | 2,681,575 | -0.16(-0.34%) |
May 18, 2010 | 47.70 | 47.76 | 46.59 | 46.62 | 7,221 | -0.54(-1.15%) |
May 17, 2010 | 47.02 | 47.44 | 46.48 | 47.16 | 2,803,141 | +0.08(+0.18%) |
May 14, 2010 | 47.08 | 48.12 | 46.41 | 47.08 | 3,901,142 | -0.84(-1.76%) |
May 13, 2010 | 47.54 | 48.36 | 47.54 | 47.92 | 2,135,923 | +0.21(+0.44%) |
May 12, 2010 | 47.50 | 47.71 | 47.07 | 47.71 | 1,399,082 | +0.39(+0.83%) |
May 11, 2010 | 47.26 | 47.68 | 47.21 | 47.32 | 2,217,625 | -0.09(-0.19%) |
May 10, 2010 | 46.87 | 47.42 | 46.80 | 47.41 | 3,304,201 | +2.28(+5.06%) |
May 07, 2010 | 46.80 | 46.80 | 44.81 | 45.13 | 5,853,575 | -1.78(-3.79%) |
May 06, 2010 | 47.46 | 47.76 | 44.90 | 46.91 | 119 | -0.63(-1.33%) |
May 05, 2010 | 47.64 | 47.74 | 47.38 | 47.54 | 2,485,869 | -0.37(-0.77%) |
May 04, 2010 | 48.93 | 49.02 | 47.46 | 47.91 | 8,028 | -0.56(-1.15%) |
May 03, 2010 | 48.03 | 48.67 | 47.71 | 48.47 | 2,630,850 | +0.57(+1.18%) |
Apr 30, 2010 | 49.07 | 49.14 | 47.86 | 47.90 | 2,510,573 | -0.97(-1.98%) |
Apr 29, 2010 | 48.67 | 49.18 | 48.64 | 48.87 | 1,561,784 | +0.43(+0.90%) |
Apr 28, 2010 | 47.97 | 48.66 | 47.79 | 48.43 | 2,287,526 | +0.45(+0.94%) |
Apr 27, 2010 | 48.97 | 49.14 | 47.91 | 47.98 | 16,238 | -1.06(-2.16%) |
Apr 26, 2010 | 49.31 | 49.80 | 48.96 | 49.04 | 2,721,143 | -0.07(-0.14%) |
Apr 23, 2010 | 48.17 | 49.21 | 47.66 | 49.11 | 3,894,893 | +0.98(+2.03%) |
Apr 22, 2010 | 47.84 | 48.22 | 47.33 | 48.13 | 2,274,052 | -0.18(-0.36%) |
Apr 21, 2010 | 48.30 | 48.73 | 47.82 | 48.31 | 20,847 | -0.43(-0.89%) |
Apr 20, 2010 | 48.12 | 48.97 | 47.99 | 48.74 | 12,944 | +0.82(+1.71%) |
Apr 19, 2010 | 47.56 | 47.96 | 47.56 | 47.92 | 1,952,050 | +0.19(+0.40%) |
Apr 16, 2010 | 48.41 | 48.57 | 47.40 | 47.73 | 2,209,616 | -0.71(-1.46%) |
Apr 15, 2010 | 48.37 | 48.67 | 47.96 | 48.44 | 1,814,772 | +0.32(+0.66%) |
Apr 14, 2010 | 47.71 | 48.22 | 47.42 | 48.12 | 2,348,409 | +0.44(+0.93%) |
Apr 13, 2010 | 47.64 | 48.00 | 47.42 | 47.68 | 2,339,298 | -0.38(-0.80%) |
Apr 12, 2010 | 48.07 | 48.32 | 47.80 | 48.07 | 1,281,275 | +0.00(+0.00%) |
Apr 09, 2010 | 47.54 | 48.07 | 47.54 | 48.07 | 741,993 | +0.45(+0.95%) |
Apr 08, 2010 | 47.69 | 47.70 | 47.23 | 47.61 | 1,304,149 | -0.06(-0.12%) |
Apr 07, 2010 | 48.21 | 48.31 | 47.45 | 47.67 | 1,699,059 | -0.51(-1.06%) |
Apr 06, 2010 | 48.19 | 48.28 | 47.95 | 48.18 | 1,049,761 | -0.06(-0.12%) |
Apr 05, 2010 | 48.15 | 48.53 | 47.96 | 48.24 | 1,129,887 | +0.17(+0.35%) |
Apr 01, 2010 | 48.02 | 48.07 | 48.07 | 48.07 | 1,030,359 | +0.36(+0.75%) |
Mar 31, 2010 | 47.73 | 48.03 | 47.38 | 47.71 | 1,500,091 | -0.24(-0.50%) |
Mar 30, 2010 | 47.81 | 48.05 | 47.57 | 47.96 | 1,304,674 | +0.28(+0.58%) |
Mar 29, 2010 | 47.39 | 47.76 | 47.33 | 47.68 | 1,347,330 | +0.39(+0.83%) |
Mar 26, 2010 | 48.09 | 48.10 | 47.25 | 47.29 | 2,339,290 | -0.68(-1.43%) |
Mar 25, 2010 | 48.50 | 48.65 | 47.97 | 47.97 | 2,059,980 | -0.23(-0.48%) |
Mar 24, 2010 | 48.15 | 48.44 | 47.72 | 48.21 | 3,236,205 | +0.80(+1.68%) |
Mar 23, 2010 | 47.30 | 47.42 | 46.75 | 47.41 | 1,641,510 | +0.12(+0.26%) |
Mar 22, 2010 | 46.75 | 47.62 | 46.75 | 47.28 | 2,221,312 | +0.17(+0.37%) |
Mar 19, 2010 | 47.32 | 47.48 | 46.75 | 47.11 | 2,169,055 | -0.02(-0.04%) |
Mar 18, 2010 | 46.63 | 47.13 | 46.59 | 47.12 | 1,920,136 | +0.32(+0.69%) |
Mar 17, 2010 | 46.11 | 46.80 | 46.02 | 46.80 | 2,684,768 | +0.70(+1.52%) |
Mar 16, 2010 | 46.20 | 46.20 | 45.79 | 46.10 | 1,273,507 | +0.01(+0.02%) |
Mar 15, 2010 | 45.74 | 46.11 | 45.74 | 46.09 | 1,242,532 | +0.16(+0.34%) |
Mar 12, 2010 | 46.37 | 46.37 | 45.30 | 45.94 | 2,507,565 | -0.42(-0.90%) |
Mar 11, 2010 | 45.91 | 46.40 | 45.56 | 46.35 | 2,914,230 | +0.37(+0.80%) |
Mar 10, 2010 | 45.69 | 46.08 | 45.49 | 45.99 | 1,883,158 | +0.24(+0.53%) |
Mar 09, 2010 | 45.69 | 45.80 | 45.56 | 45.74 | 1,598,808 | -0.04(-0.09%) |
Mar 08, 2010 | 45.83 | 45.94 | 45.70 | 45.79 | 1,631,884 | +0.01(+0.02%) |
Mar 05, 2010 | 45.10 | 45.78 | 45.09 | 45.78 | 2,721,342 | +0.82(+1.83%) |
Mar 04, 2010 | 45.00 | 45.07 | 44.74 | 44.95 | 1,510,622 | -0.05(-0.11%) |
Mar 03, 2010 | 45.38 | 45.56 | 44.96 | 45.00 | 1,740,694 | -0.29(-0.64%) |
Mar 02, 2010 | 44.86 | 45.55 | 44.85 | 45.30 | 1,312,999 | +0.53(+1.19%) |
Mar 01, 2010 | 44.35 | 44.98 | 44.32 | 44.76 | 1,239,607 | +0.60(+1.36%) |
Feb 26, 2010 | 44.06 | 44.44 | 43.87 | 44.16 | 1,461,915 | +0.22(+0.49%) |
Feb 25, 2010 | 43.31 | 43.96 | 43.12 | 43.95 | 1,602,261 | -0.04(-0.09%) |
Feb 24, 2010 | 44.02 | 44.04 | 43.64 | 43.99 | 1,316,084 | +0.22(+0.51%) |
Feb 23, 2010 | 44.01 | 44.14 | 43.62 | 43.76 | 1,502,018 | -0.39(-0.89%) |
Feb 22, 2010 | 44.38 | 44.46 | 44.05 | 44.16 | 1,509,220 | -0.06(-0.13%) |
Feb 19, 2010 | 44.06 | 44.44 | 43.92 | 44.21 | 1,475,268 | -0.07(-0.15%) |
Feb 18, 2010 | 44.08 | 44.36 | 43.91 | 44.28 | 1,292,197 | +0.14(+0.32%) |
Feb 17, 2010 | 44.08 | 44.26 | 43.91 | 44.14 | 1,344,015 | +0.22(+0.51%) |
Feb 16, 2010 | 43.46 | 43.92 | 43.30 | 43.91 | 1,637,908 | +0.62(+1.42%) |
Feb 12, 2010 | 42.97 | 43.30 | 43.30 | 43.30 | 1,992,990 | -0.09(-0.21%) |
Feb 11, 2010 | 42.77 | 43.57 | 42.54 | 43.39 | 2,138,320 | +0.46(+1.07%) |
Feb 10, 2010 | 43.19 | 43.33 | 42.66 | 42.93 | 1,757,431 | -0.24(-0.56%) |
Feb 09, 2010 | 43.22 | 43.62 | 42.86 | 43.17 | 2,296,694 | +0.58(+1.37%) |
Feb 08, 2010 | 42.53 | 43.23 | 42.36 | 42.59 | 2,667,946 | +0.12(+0.29%) |
Feb 05, 2010 | 42.41 | 42.61 | 41.46 | 42.47 | 3,832,157 | -0.02(-0.06%) |
Feb 04, 2010 | 43.37 | 43.41 | 42.48 | 42.49 | 5,194,363 | -1.21(-2.76%) |
Feb 03, 2010 | 44.10 | 44.10 | 43.60 | 43.70 | 1,627,500 | -0.51(-1.15%) |
Feb 02, 2010 | 43.53 | 44.32 | 43.30 | 44.21 | 2,541,181 | +1.03(+2.39%) |
Feb 01, 2010 | 43.43 | 43.43 | 42.92 | 43.17 | 1,591,837 | -0.01(-0.02%) |
Jan 29, 2010 | 43.61 | 43.72 | 42.92 | 43.18 | 4,367,360 | -0.22(-0.52%) |
Jan 28, 2010 | 44.05 | 44.25 | 43.06 | 43.41 | 4,039,901 | -0.60(-1.36%) |
Jan 27, 2010 | 44.59 | 44.89 | 43.02 | 44.01 | 4,861,191 | -1.37(-3.02%) |
Jan 26, 2010 | 45.16 | 45.78 | 44.83 | 45.38 | 2,625,010 | +0.10(+0.22%) |
Jan 25, 2010 | 45.14 | 45.64 | 44.75 | 45.28 | 2,782,151 | +0.33(+0.74%) |
Jan 22, 2010 | 45.29 | 45.90 | 44.90 | 44.95 | 3,112,679 | -0.57(-1.26%) |
Jan 21, 2010 | 46.44 | 46.55 | 45.33 | 45.52 | 2,898,754 | -1.00(-2.15%) |
Jan 20, 2010 | 47.26 | 47.72 | 46.23 | 46.52 | 3,117,670 | -0.86(-1.81%) |
Jan 19, 2010 | 46.77 | 47.73 | 46.77 | 47.37 | 3,099,225 | +0.77(+1.66%) |
Jan 15, 2010 | 46.56 | 46.60 | 46.60 | 46.60 | 3,529,454 | +0.01(+0.02%) |
Jan 14, 2010 | 46.19 | 46.68 | 46.09 | 46.59 | 1,956,363 | +0.46(+0.99%) |
Jan 13, 2010 | 45.87 | 46.28 | 45.76 | 46.14 | 2,128,830 | +0.22(+0.47%) |
Jan 12, 2010 | 45.49 | 46.06 | 45.23 | 45.92 | 3,468,359 | -0.03(-0.07%) |
Jan 11, 2010 | 46.38 | 46.45 | 45.73 | 45.95 | 2,602,815 | -0.14(-0.31%) |
Jan 08, 2010 | 46.31 | 46.68 | 45.92 | 46.09 | 4,250,808 | +0.14(+0.31%) |
Jan 07, 2010 | 44.37 | 46.04 | 44.37 | 45.95 | 4,924,084 | +1.49(+3.35%) |
Jan 06, 2010 | 43.80 | 44.52 | 43.66 | 44.46 | 3,908,020 | +0.67(+1.54%) |
Jan 05, 2010 | 43.52 | 43.82 | 43.19 | 43.79 | 2,691,135 | +0.41(+0.94%) |
Jan 04, 2010 | 42.65 | 43.47 | 42.28 | 43.38 | 4,788,586 | +1.49(+3.55%) |
Dec 31, 2009 | 42.17 | 41.89 | 41.89 | 41.89 | 1,340,843 | -0.35(-0.83%) |
Dec 30, 2009 | 42.30 | 42.39 | 41.98 | 42.24 | 2,790,055 | -0.13(-0.31%) |
Dec 29, 2009 | 42.47 | 42.67 | 42.20 | 42.38 | 2,813,022 | -0.18(-0.43%) |
Dec 28, 2009 | 42.68 | 42.72 | 42.26 | 42.56 | 1,207,958 | +0.03(+0.08%) |
Dec 24, 2009 | 42.25 | 42.68 | 42.25 | 42.53 | 569,749 | +0.18(+0.43%) |
Dec 23, 2009 | 42.35 | 42.66 | 42.20 | 42.34 | 2,074,018 | -0.11(-0.25%) |
Dec 22, 2009 | 42.27 | 42.63 | 42.00 | 42.45 | 1,728,905 | +0.00(+0.00%) |
Dec 21, 2009 | 42.33 | 42.82 | 42.22 | 42.45 | 1,618,460 | +0.45(+1.07%) |
Dec 18, 2009 | 42.30 | 42.37 | 41.59 | 42.00 | 2,954,349 | -0.15(-0.36%) |
Dec 17, 2009 | 43.17 | 43.36 | 41.92 | 42.15 | 2,282,536 | -1.25(-2.87%) |
Dec 16, 2009 | 43.16 | 43.80 | 43.06 | 43.40 | 2,721,586 | +0.19(+0.44%) |
Dec 15, 2009 | 43.07 | 43.57 | 42.94 | 43.21 | 1,600,459 | -0.02(-0.06%) |
Dec 14, 2009 | 43.17 | 43.37 | 43.07 | 43.23 | 2,264,947 | +0.60(+1.40%) |
Dec 11, 2009 | 42.85 | 42.96 | 42.48 | 42.63 | 1,715,464 | -0.12(-0.29%) |
Dec 10, 2009 | 42.57 | 43.27 | 42.40 | 42.76 | 2,769,127 | +0.48(+1.14%) |
Dec 09, 2009 | 42.63 | 42.84 | 41.92 | 42.28 | 2,709,218 | -0.50(-1.17%) |
Dec 08, 2009 | 42.86 | 42.86 | 42.33 | 42.78 | 1,456,682 | -0.23(-0.54%) |
Dec 07, 2009 | 43.17 | 43.44 | 42.83 | 43.01 | 1,835,080 | -0.08(-0.19%) |
Dec 04, 2009 | 43.34 | 43.76 | 42.74 | 43.09 | 2,213,272 | -0.07(-0.17%) |
Dec 03, 2009 | 42.83 | 43.76 | 42.68 | 43.17 | 3,495,780 | +0.55(+1.29%) |
Dec 02, 2009 | 42.31 | 42.68 | 42.26 | 42.62 | 2,722,711 | +0.40(+0.95%) |
Dec 01, 2009 | 42.03 | 42.46 | 41.92 | 42.22 | 1,868,719 | +0.30(+0.71%) |
Nov 30, 2009 | 42.53 | 42.68 | 41.38 | 41.92 | 2,928,367 | +0.59(+1.43%) |
Nov 27, 2009 | 41.04 | 41.55 | 40.81 | 41.33 | 571,527 | -0.58(-1.39%) |
Nov 25, 2009 | 41.54 | 42.02 | 41.38 | 41.91 | 1,231,679 | +0.32(+0.78%) |
Nov 24, 2009 | 41.20 | 41.67 | 41.09 | 41.59 | 2,300,625 | +0.40(+0.97%) |
Nov 23, 2009 | 40.65 | 41.44 | 40.56 | 41.19 | 1,219,893 | +0.66(+1.62%) |
Nov 20, 2009 | 40.58 | 40.62 | 39.96 | 40.53 | 1,716,233 | -0.07(-0.18%) |
Nov 19, 2009 | 40.68 | 40.70 | 40.20 | 40.60 | 1,200,022 | -0.34(-0.83%) |
Nov 18, 2009 | 40.94 | 41.16 | 40.79 | 40.95 | 935,980 | -0.09(-0.22%) |
Nov 17, 2009 | 41.02 | 41.15 | 40.74 | 41.04 | 964,550 | -0.06(-0.14%) |
Nov 16, 2009 | 41.05 | 41.27 | 40.85 | 41.09 | 1,325,031 | +0.21(+0.51%) |
Nov 13, 2009 | 40.89 | 41.03 | 40.62 | 40.89 | 1,449,586 | -0.07(-0.18%) |
Nov 12, 2009 | 41.17 | 41.40 | 40.80 | 40.96 | 2,011,285 | -0.11(-0.26%) |
Nov 11, 2009 | 40.79 | 41.34 | 40.62 | 41.07 | 2,008,661 | +0.47(+1.17%) |
Nov 10, 2009 | 40.30 | 40.70 | 40.22 | 40.60 | 1,409,469 | +0.28(+0.70%) |
Nov 09, 2009 | 39.68 | 40.31 | 39.32 | 40.31 | 1,538,558 | +0.87(+2.19%) |
Nov 06, 2009 | 39.56 | 39.81 | 39.21 | 39.45 | 1,355,895 | -0.30(-0.75%) |
Nov 05, 2009 | 39.03 | 39.81 | 39.01 | 39.75 | 1,367,338 | +0.88(+2.27%) |
Nov 04, 2009 | 39.08 | 39.23 | 38.72 | 38.87 | 1,698,145 | +0.12(+0.32%) |
Nov 03, 2009 | 38.87 | 39.10 | 38.48 | 38.74 | 1,880,543 | -0.27(-0.68%) |
Nov 02, 2009 | 38.56 | 39.10 | 38.39 | 39.01 | 2,849,005 | +0.75(+1.96%) |
Oct 30, 2009 | 39.25 | 39.29 | 38.10 | 38.26 | 3,853,694 | -1.03(-2.62%) |
Oct 29, 2009 | 38.67 | 39.72 | 38.61 | 39.29 | 5,352,558 | +1.03(+2.70%) |
Oct 28, 2009 | 39.83 | 40.08 | 37.73 | 38.26 | 7,438,294 | -1.68(-4.21%) |
Oct 27, 2009 | 39.81 | 40.23 | 39.43 | 39.94 | 2,109,271 | +0.08(+0.21%) |
Oct 26, 2009 | 40.04 | 40.80 | 39.61 | 39.86 | 2,319,898 | -0.09(-0.23%) |
Oct 23, 2009 | 40.11 | 40.15 | 39.81 | 39.95 | 2,576,203 | -0.77(-1.88%) |
Oct 22, 2009 | 40.13 | 40.92 | 39.68 | 40.71 | 3,751,722 | +0.80(+2.00%) |
Oct 21, 2009 | 39.24 | 41.17 | 39.01 | 39.91 | 10,104,871 | +2.25(+5.98%) |
Oct 20, 2009 | 37.25 | 37.97 | 37.24 | 37.66 | 3,948,034 | -0.72(-1.89%) |
Oct 19, 2009 | 37.85 | 38.48 | 37.61 | 38.38 | 1,757,876 | +0.66(+1.74%) |
Oct 16, 2009 | 37.98 | 38.18 | 37.62 | 37.73 | 2,666,830 | -0.66(-1.71%) |
Oct 15, 2009 | 38.05 | 38.38 | 37.93 | 38.38 | 1,977,237 | +0.19(+0.50%) |
Oct 14, 2009 | 37.86 | 38.27 | 37.81 | 38.19 | 1,745,789 | +0.48(+1.28%) |
Oct 13, 2009 | 37.64 | 37.88 | 37.57 | 37.71 | 1,237,711 | -0.05(-0.13%) |
Oct 12, 2009 | 38.15 | 38.21 | 37.56 | 37.76 | 1,476,390 | -0.10(-0.26%) |
Oct 09, 2009 | 37.19 | 38.05 | 37.00 | 37.86 | 2,686,100 | +0.75(+2.02%) |
Oct 08, 2009 | 37.01 | 37.59 | 37.01 | 37.11 | 2,294,018 | +0.01(+0.02%) |
Oct 07, 2009 | 36.75 | 37.20 | 36.61 | 37.10 | 2,319,698 | -0.02(-0.04%) |
Oct 06, 2009 | 36.71 | 37.36 | 35.55 | 37.12 | 4,947,277 | +0.07(+0.20%) |
Oct 05, 2009 | 36.59 | 37.11 | 36.20 | 37.04 | 1,717,508 | +0.51(+1.39%) |
Oct 02, 2009 | 36.63 | 36.81 | 36.17 | 36.54 | 1,915,521 | -0.25(-0.68%) |