Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.95 | 55.20 | 54.38 | 54.92 | 3,787,191 | +0.12(+0.22%) |
Sep 29, 2010 | 53.91 | 54.80 | 53.87 | 54.80 | 3,513,632 | +0.66(+1.22%) |
Sep 28, 2010 | 53.52 | 54.20 | 53.51 | 54.14 | 2,299,901 | +0.58(+1.08%) |
Sep 27, 2010 | 53.87 | 54.08 | 53.52 | 53.56 | 3,292,261 | -0.29(-0.54%) |
Sep 24, 2010 | 53.80 | 53.98 | 53.56 | 53.85 | 1,604,284 | +0.23(+0.43%) |
Sep 23, 2010 | 52.95 | 53.84 | 52.80 | 53.62 | 2,252,510 | +0.42(+0.79%) |
Sep 22, 2010 | 53.05 | 53.36 | 52.90 | 53.20 | 2,553,033 | +0.19(+0.36%) |
Sep 21, 2010 | 53.65 | 53.68 | 52.95 | 53.01 | 2,675,710 | -0.45(-0.84%) |
Sep 20, 2010 | 53.52 | 53.75 | 53.26 | 53.46 | 2,225,449 | -0.18(-0.34%) |
Sep 17, 2010 | 53.51 | 53.64 | 53.12 | 53.64 | 6,596,673 | -0.11(-0.20%) |
Sep 15, 2010 | 53.38 | 53.75 | 52.70 | 53.75 | 4,121,751 | +0.17(+0.32%) |
Sep 14, 2010 | 53.69 | 54.10 | 53.38 | 53.58 | 1,992,270 | -0.11(-0.20%) |
Sep 13, 2010 | 53.00 | 53.78 | 52.96 | 53.69 | 1,858,267 | +1.02(+1.94%) |
Sep 10, 2010 | 52.87 | 52.87 | 52.37 | 52.67 | 1,904,656 | -0.10(-0.19%) |
Sep 09, 2010 | 52.65 | 52.85 | 52.30 | 52.77 | 2,320,820 | +0.61(+1.17%) |
Sep 08, 2010 | 52.52 | 52.80 | 52.15 | 52.16 | 1,996,264 | -0.28(-0.53%) |
Sep 07, 2010 | 52.70 | 52.73 | 51.97 | 52.44 | 1,777,476 | -0.50(-0.94%) |
Sep 03, 2010 | 52.46 | 52.95 | 52.25 | 52.94 | 2,574,637 | +0.73(+1.40%) |
Sep 02, 2010 | 51.52 | 52.34 | 51.41 | 52.21 | 2,343,363 | +0.96(+1.87%) |
Sep 01, 2010 | 51.50 | 51.87 | 51.21 | 51.25 | 2,300,246 | +0.00(+0.00%) |
Aug 31, 2010 | 52.08 | 52.13 | 51.03 | 51.25 | 3,319,547 | -0.65(-1.25%) |
Aug 30, 2010 | 51.80 | 52.48 | 51.80 | 51.90 | 2,101,137 | -0.13(-0.25%) |
Aug 27, 2010 | 50.74 | 52.04 | 50.41 | 52.03 | 2,665,466 | +1.52(+3.01%) |
Aug 26, 2010 | 50.30 | 50.98 | 50.26 | 50.51 | 3,460,162 | +0.07(+0.14%) |
Aug 25, 2010 | 49.50 | 50.44 | 49.33 | 50.44 | 2,958,746 | +0.83(+1.67%) |
Aug 24, 2010 | 50.40 | 50.40 | 49.51 | 49.61 | 2,564,661 | -1.42(-2.78%) |
Aug 23, 2010 | 50.77 | 51.26 | 50.64 | 51.03 | 1,803,797 | +0.18(+0.35%) |
Aug 20, 2010 | 50.50 | 51.14 | 49.95 | 50.85 | 2,320,588 | +0.25(+0.49%) |
Aug 19, 2010 | 51.01 | 51.21 | 50.27 | 50.60 | 2,753,502 | -0.49(-0.96%) |
Aug 18, 2010 | 50.63 | 51.31 | 50.18 | 51.09 | 3,001,949 | +0.59(+1.17%) |
Aug 17, 2010 | 50.22 | 50.75 | 49.75 | 50.50 | 2,286,058 | +0.58(+1.16%) |
Aug 16, 2010 | 49.66 | 50.18 | 49.33 | 49.92 | 1,223,425 | +0.18(+0.36%) |
Aug 13, 2010 | 49.12 | 50.01 | 49.05 | 49.74 | 2,152,623 | +0.49(+0.99%) |
Aug 12, 2010 | 49.45 | 49.52 | 49.00 | 49.25 | 2,017,762 | -0.56(-1.12%) |
Aug 11, 2010 | 50.40 | 50.40 | 49.56 | 49.81 | 2,664,740 | -1.05(-2.06%) |
Aug 10, 2010 | 50.75 | 51.26 | 50.46 | 50.86 | 3,166,377 | -0.18(-0.35%) |
Aug 09, 2010 | 51.10 | 51.29 | 50.75 | 51.04 | 2,092,891 | +0.16(+0.31%) |
Aug 06, 2010 | 50.75 | 50.90 | 50.17 | 50.88 | 2,237,932 | +0.09(+0.18%) |
Aug 05, 2010 | 51.52 | 51.73 | 50.66 | 50.79 | 3,569,824 | -0.80(-1.55%) |
Aug 04, 2010 | 51.74 | 51.79 | 51.08 | 51.59 | 1,842,021 | +0.15(+0.29%) |
Aug 03, 2010 | 52.10 | 52.39 | 51.32 | 51.44 | 2,489,227 | -0.15(-0.29%) |
Jul 30, 2010 | 51.30 | 52.05 | 51.05 | 51.59 | 1,551,260 | -0.18(-0.35%) |
Jul 29, 2010 | 51.70 | 52.20 | 51.37 | 51.77 | 2,118,904 | +0.27(+0.52%) |
Jul 28, 2010 | 51.19 | 51.68 | 51.19 | 51.50 | 1,988,733 | +0.31(+0.61%) |
Jul 27, 2010 | 50.77 | 51.24 | 50.60 | 51.19 | 3,192,491 | +0.82(+1.63%) |
Jul 26, 2010 | 50.25 | 50.64 | 50.00 | 50.37 | 1,559,469 | +0.25(+0.50%) |
Jul 23, 2010 | 50.35 | 50.38 | 49.77 | 50.12 | 1,942,422 | -0.06(-0.12%) |
Jul 22, 2010 | 50.40 | 50.60 | 49.97 | 50.18 | 2,685,098 | +0.17(+0.34%) |
Jul 21, 2010 | 51.30 | 51.30 | 49.72 | 50.01 | 2,684,805 | -1.07(-2.09%) |
Jul 20, 2010 | 50.50 | 51.20 | 50.24 | 51.08 | 1,704,499 | +0.08(+0.16%) |
Jul 19, 2010 | 51.65 | 51.97 | 50.60 | 51.00 | 2,207,007 | -0.71(-1.37%) |
Jul 16, 2010 | 52.06 | 52.18 | 51.18 | 51.71 | 2,548,394 | -0.73(-1.39%) |
Jul 15, 2010 | 51.98 | 52.44 | 51.31 | 52.44 | 2,673,450 | +0.54(+1.04%) |
Jul 14, 2010 | 51.82 | 52.30 | 51.64 | 51.90 | 2,432,843 | -0.10(-0.19%) |
Jul 13, 2010 | 50.95 | 52.00 | 50.80 | 52.00 | 3,780,541 | +1.40(+2.77%) |
Jul 12, 2010 | 50.54 | 50.84 | 50.34 | 50.60 | 1,528,599 | +0.06(+0.12%) |
Jul 09, 2010 | 49.63 | 50.55 | 49.60 | 50.54 | 2,673,313 | +0.84(+1.69%) |
Jul 08, 2010 | 49.75 | 49.85 | 49.04 | 49.70 | 2,530,384 | +0.40(+0.81%) |
Jul 07, 2010 | 49.12 | 49.48 | 48.71 | 49.30 | 2,549,588 | +0.18(+0.37%) |
Jul 06, 2010 | 48.20 | 49.12 | 48.16 | 49.12 | 2,137,732 | +0.77(+1.59%) |
Jul 02, 2010 | 48.85 | 49.12 | 48.00 | 48.35 | 1,535,440 | -0.70(-1.43%) |
Jun 30, 2010 | 48.80 | 49.77 | 48.66 | 49.05 | 3,684,950 | +0.30(+0.62%) |
Jun 29, 2010 | 49.85 | 49.95 | 48.66 | 48.75 | 3,656,366 | -1.43(-2.85%) |
Jun 25, 2010 | 50.35 | 50.66 | 50.00 | 50.18 | 1,248,224 | -0.23(-0.46%) |
Jun 24, 2010 | 50.68 | 50.72 | 50.05 | 50.41 | 1,368,436 | -0.43(-0.85%) |
Jun 23, 2010 | 50.93 | 51.29 | 50.52 | 50.84 | 1,730,183 | -0.30(-0.59%) |
Jun 22, 2010 | 51.35 | 51.84 | 51.12 | 51.14 | 1,452,627 | -0.41(-0.80%) |
Jun 21, 2010 | 51.60 | 51.85 | 51.25 | 51.55 | 1,463,086 | +0.43(+0.84%) |
Jun 18, 2010 | 51.25 | 51.57 | 51.00 | 51.12 | 6,965,157 | +0.12(+0.24%) |
Jun 17, 2010 | 51.50 | 51.65 | 50.84 | 51.00 | 1,785,229 | -0.48(-0.93%) |
Jun 16, 2010 | 51.20 | 51.80 | 51.10 | 51.48 | 1,896,053 | +0.08(+0.16%) |
Jun 15, 2010 | 50.37 | 51.40 | 50.34 | 51.40 | 2,669,963 | +1.19(+2.37%) |
Jun 14, 2010 | 50.33 | 50.69 | 50.00 | 50.21 | 1,581,097 | +0.17(+0.34%) |
Jun 11, 2010 | 49.59 | 50.05 | 49.40 | 50.04 | 1,357,664 | +0.38(+0.77%) |
Jun 10, 2010 | 49.19 | 49.77 | 49.11 | 49.66 | 1,665,738 | +0.97(+1.99%) |
Jun 09, 2010 | 49.29 | 49.63 | 48.58 | 48.69 | 2,072,040 | -0.33(-0.67%) |
Jun 08, 2010 | 49.12 | 49.19 | 48.01 | 49.02 | 2,215,033 | +0.04(+0.08%) |
Jun 07, 2010 | 49.32 | 49.75 | 48.88 | 48.98 | 1,811,434 | -0.25(-0.51%) |
Jun 04, 2010 | 50.52 | 50.68 | 49.04 | 49.23 | 2,873,738 | -1.95(-3.81%) |
Jun 03, 2010 | 50.85 | 51.48 | 50.62 | 51.18 | 2,057,328 | +0.36(+0.71%) |
Jun 02, 2010 | 49.90 | 50.85 | 49.52 | 50.82 | 2,099,764 | +1.30(+2.63%) |
Jun 01, 2010 | 48.72 | 50.55 | 48.60 | 49.52 | 4,266,220 | +1.27(+2.63%) |
May 31, 2010 | 48.50 | 48.50 | 47.75 | 48.25 | 1,083,948 | +0.23(+0.48%) |
May 28, 2010 | 48.94 | 49.00 | 48.00 | 48.02 | 2,219,044 | -0.67(-1.38%) |
May 27, 2010 | 49.40 | 49.84 | 48.18 | 48.69 | 4,425,920 | -0.63(-1.28%) |
May 26, 2010 | 50.19 | 50.30 | 49.18 | 49.32 | 3,480,436 | -0.11(-0.22%) |
May 25, 2010 | 48.75 | 49.48 | 48.18 | 49.43 | 2,476,740 | -0.07(-0.14%) |
May 21, 2010 | 48.50 | 49.55 | 47.71 | 49.50 | 2,611,172 | +0.50(+1.02%) |
May 20, 2010 | 49.59 | 49.64 | 48.84 | 49.00 | 3,709,723 | -1.27(-2.53%) |
May 19, 2010 | 50.50 | 51.19 | 49.83 | 50.27 | 3,600,268 | -0.44(-0.87%) |
May 18, 2010 | 51.50 | 51.80 | 50.63 | 50.71 | 2,517,362 | -0.23(-0.45%) |
May 17, 2010 | 52.10 | 52.30 | 50.62 | 50.94 | 2,755,989 | -1.39(-2.66%) |
May 14, 2010 | 52.22 | 52.70 | 51.62 | 52.33 | 2,697,841 | -0.23(-0.44%) |
May 13, 2010 | 52.25 | 52.85 | 52.20 | 52.56 | 2,177,242 | -0.04(-0.08%) |
May 12, 2010 | 52.19 | 52.60 | 51.80 | 52.60 | 1,862,471 | +0.90(+1.74%) |
May 11, 2010 | 51.16 | 52.30 | 51.62 | 51.70 | 2,367,748 | +0.20(+0.39%) |
May 10, 2010 | 51.65 | 51.50 | 50.95 | 51.50 | 2,165,083 | +1.16(+2.30%) |
May 07, 2010 | 50.25 | 51.05 | 49.95 | 50.34 | 4,049,464 | -0.17(-0.34%) |
May 06, 2010 | 51.25 | 51.49 | 48.50 | 50.51 | 4,729,101 | -1.09(-2.11%) |
May 05, 2010 | 51.73 | 52.15 | 51.11 | 51.60 | 2,901,438 | -0.64(-1.23%) |
May 04, 2010 | 52.43 | 52.60 | 51.85 | 52.24 | 2,247,798 | -0.45(-0.85%) |
May 03, 2010 | 52.00 | 52.89 | 51.93 | 52.69 | 2,432,460 | +0.91(+1.76%) |
Apr 30, 2010 | 51.77 | 52.34 | 51.68 | 51.78 | 3,753,756 | +0.19(+0.37%) |
Apr 29, 2010 | 50.95 | 51.94 | 50.75 | 51.59 | 2,706,680 | +0.84(+1.66%) |
Apr 28, 2010 | 51.70 | 51.70 | 50.75 | 50.75 | 2,611,590 | -0.65(-1.26%) |
Apr 27, 2010 | 52.00 | 52.29 | 51.30 | 51.40 | 2,824,912 | -0.71(-1.36%) |
Apr 26, 2010 | 52.15 | 52.34 | 51.90 | 52.11 | 1,621,884 | +0.07(+0.13%) |
Apr 23, 2010 | 52.02 | 52.45 | 51.73 | 52.04 | 2,386,244 | +0.00(+0.00%) |
Apr 22, 2010 | 51.80 | 52.04 | 51.38 | 52.04 | 2,606,146 | -0.14(-0.27%) |
Apr 21, 2010 | 52.09 | 52.45 | 51.55 | 52.18 | 3,285,395 | +0.26(+0.50%) |
Apr 20, 2010 | 52.15 | 52.39 | 51.92 | 51.92 | 2,151,258 | -0.08(-0.15%) |
Apr 19, 2010 | 51.50 | 52.20 | 51.21 | 52.00 | 4,336,413 | +0.19(+0.37%) |
Apr 16, 2010 | 52.11 | 52.44 | 51.74 | 51.81 | 2,750,557 | -0.31(-0.59%) |
Apr 15, 2010 | 51.35 | 52.12 | 51.16 | 52.12 | 2,635,589 | +0.61(+1.18%) |
Apr 14, 2010 | 50.70 | 51.58 | 50.39 | 51.51 | 3,107,801 | +1.01(+2.00%) |
Apr 13, 2010 | 50.42 | 50.74 | 50.17 | 50.50 | 1,014,452 | -0.19(-0.37%) |
Apr 12, 2010 | 50.40 | 51.01 | 50.40 | 50.69 | 1,409,023 | +0.27(+0.54%) |
Apr 09, 2010 | 50.20 | 50.89 | 50.18 | 50.42 | 1,854,912 | +0.16(+0.32%) |
Apr 08, 2010 | 49.85 | 50.47 | 49.34 | 50.26 | 1,579,560 | +0.26(+0.52%) |
Apr 07, 2010 | 50.21 | 50.56 | 49.96 | 50.00 | 2,446,407 | -0.45(-0.89%) |
Apr 06, 2010 | 50.20 | 50.74 | 50.01 | 50.45 | 2,109,005 | +0.06(+0.12%) |
Apr 05, 2010 | 50.85 | 50.92 | 50.21 | 50.39 | 1,427,570 | -0.46(-0.90%) |
Apr 01, 2010 | 50.85 | 50.85 | 50.85 | 0 | -0.03(-0.06%) | |
Mar 31, 2010 | 51.25 | 51.25 | 50.47 | 50.88 | 2,598,942 | -0.39(-0.76%) |
Mar 30, 2010 | 51.22 | 51.53 | 51.16 | 51.27 | 1,485,128 | +0.18(+0.35%) |
Mar 29, 2010 | 51.31 | 51.31 | 50.64 | 51.09 | 3,082,542 | +0.04(+0.08%) |
Mar 26, 2010 | 51.80 | 52.00 | 50.85 | 51.05 | 2,661,922 | -0.77(-1.49%) |
Mar 25, 2010 | 51.46 | 52.02 | 51.34 | 51.82 | 2,275,341 | +0.50(+0.97%) |
Mar 24, 2010 | 51.33 | 51.60 | 51.10 | 51.32 | 1,800,224 | +0.03(+0.06%) |
Mar 23, 2010 | 50.68 | 51.54 | 50.68 | 51.29 | 2,139,165 | +0.59(+1.16%) |
Mar 22, 2010 | 50.09 | 50.81 | 49.96 | 50.70 | 1,880,669 | +0.41(+0.82%) |
Mar 19, 2010 | 50.17 | 50.48 | 50.08 | 50.29 | 6,398,276 | -0.01(-0.02%) |
Mar 18, 2010 | 50.10 | 50.30 | 49.96 | 50.30 | 1,364,631 | +0.11(+0.22%) |
Mar 17, 2010 | 50.25 | 50.25 | 50.01 | 50.19 | 1,534,570 | -0.01(-0.02%) |
Mar 16, 2010 | 50.00 | 50.24 | 49.93 | 50.20 | 1,939,819 | +0.21(+0.42%) |
Mar 15, 2010 | 49.42 | 49.99 | 49.57 | 49.99 | 1,431,901 | +0.50(+1.01%) |
Mar 12, 2010 | 49.30 | 49.52 | 49.04 | 49.49 | 1,894,634 | +0.34(+0.69%) |
Mar 11, 2010 | 49.00 | 49.15 | 48.63 | 49.15 | 1,951,049 | +0.03(+0.06%) |
Mar 10, 2010 | 49.36 | 49.63 | 49.06 | 49.12 | 2,195,807 | -0.30(-0.61%) |
Mar 09, 2010 | 50.20 | 50.37 | 49.23 | 49.42 | 3,196,952 | -0.68(-1.36%) |
Mar 08, 2010 | 49.98 | 50.36 | 49.77 | 50.10 | 2,245,078 | +0.25(+0.50%) |
Mar 05, 2010 | 49.30 | 49.90 | 49.30 | 49.85 | 2,417,779 | +0.73(+1.49%) |
Mar 04, 2010 | 48.91 | 49.17 | 48.75 | 49.12 | 1,641,266 | +0.31(+0.64%) |
Mar 03, 2010 | 48.97 | 49.10 | 48.35 | 48.81 | 1,812,818 | -0.05(-0.10%) |
Mar 02, 2010 | 48.35 | 49.00 | 48.33 | 48.86 | 2,051,173 | +0.60(+1.24%) |
Mar 01, 2010 | 47.86 | 48.29 | 47.83 | 48.26 | 1,298,859 | +0.46(+0.96%) |
Feb 26, 2010 | 48.00 | 48.00 | 47.64 | 47.80 | 2,491,505 | -0.18(-0.38%) |
Feb 25, 2010 | 47.07 | 48.16 | 46.76 | 47.98 | 1,774,579 | +0.76(+1.61%) |
Feb 24, 2010 | 47.25 | 47.48 | 47.02 | 47.22 | 971,484 | +0.07(+0.15%) |
Feb 23, 2010 | 47.40 | 47.40 | 46.51 | 47.15 | 2,584,382 | -0.34(-0.72%) |
Feb 22, 2010 | 47.93 | 48.05 | 47.45 | 47.49 | 1,462,032 | -0.31(-0.65%) |
Feb 19, 2010 | 47.85 | 48.10 | 47.76 | 47.80 | 2,004,613 | -0.18(-0.38%) |
Feb 18, 2010 | 48.14 | 48.32 | 47.85 | 47.98 | 1,275,811 | -0.03(-0.06%) |
Feb 17, 2010 | 47.70 | 48.33 | 47.66 | 48.01 | 2,146,014 | +0.43(+0.90%) |
Feb 16, 2010 | 47.20 | 47.79 | 47.12 | 47.58 | 1,268,700 | +0.43(+0.91%) |
Feb 12, 2010 | 47.15 | 47.15 | 47.15 | 0 | +0.05(+0.11%) | |
Feb 11, 2010 | 46.50 | 47.10 | 46.25 | 47.10 | 1,628,271 | +0.61(+1.31%) |
Feb 10, 2010 | 45.70 | 46.49 | 45.65 | 46.49 | 1,597,849 | +0.74(+1.62%) |
Feb 09, 2010 | 45.50 | 46.05 | 45.40 | 45.75 | 2,132,122 | +0.33(+0.73%) |
Feb 08, 2010 | 45.44 | 45.93 | 45.09 | 45.42 | 1,521,102 | -0.15(-0.33%) |
Feb 05, 2010 | 44.68 | 45.57 | 44.39 | 45.57 | 2,215,083 | +0.73(+1.63%) |
Feb 04, 2010 | 45.40 | 45.52 | 44.77 | 44.84 | 1,933,004 | -0.84(-1.84%) |
Feb 03, 2010 | 45.75 | 45.83 | 45.22 | 45.68 | 1,392,909 | -0.16(-0.35%) |
Feb 02, 2010 | 45.22 | 45.93 | 45.16 | 45.84 | 1,527,703 | +0.65(+1.44%) |
Feb 01, 2010 | 45.00 | 45.34 | 44.83 | 45.19 | 1,313,834 | +0.36(+0.80%) |
Jan 29, 2010 | 45.48 | 45.73 | 44.83 | 44.83 | 2,218,989 | -0.86(-1.88%) |
Jan 28, 2010 | 46.05 | 46.05 | 45.00 | 45.69 | 1,554,372 | -0.10(-0.22%) |
Jan 27, 2010 | 45.10 | 45.92 | 44.87 | 45.79 | 1,840,767 | +0.64(+1.42%) |
Jan 26, 2010 | 44.80 | 45.75 | 44.65 | 45.15 | 2,850,381 | +0.07(+0.16%) |
Jan 25, 2010 | 44.85 | 45.35 | 44.50 | 45.08 | 2,286,073 | +0.48(+1.08%) |
Jan 22, 2010 | 44.83 | 44.94 | 44.12 | 44.60 | 2,851,452 | -0.10(-0.22%) |
Jan 21, 2010 | 45.68 | 45.78 | 44.52 | 44.70 | 3,119,735 | -1.25(-2.72%) |
Jan 20, 2010 | 46.14 | 46.17 | 45.35 | 45.95 | 2,833,076 | -0.34(-0.73%) |
Jan 19, 2010 | 46.49 | 46.95 | 46.28 | 46.29 | 2,185,229 | -0.20(-0.43%) |
Jan 18, 2010 | 46.24 | 46.49 | 45.91 | 46.49 | 586,738 | +0.42(+0.91%) |
Jan 15, 2010 | 46.45 | 46.64 | 46.07 | 46.07 | 1,636,428 | -0.41(-0.88%) |
Jan 14, 2010 | 46.67 | 46.78 | 46.05 | 46.48 | 1,313,965 | -0.10(-0.21%) |
Jan 13, 2010 | 46.59 | 46.73 | 46.28 | 46.58 | 1,318,946 | +0.12(+0.26%) |
Jan 12, 2010 | 46.75 | 46.88 | 46.10 | 46.46 | 2,015,116 | -0.54(-1.15%) |
Jan 11, 2010 | 47.65 | 47.69 | 46.78 | 47.00 | 1,451,129 | -0.46(-0.97%) |
Jan 08, 2010 | 47.00 | 47.46 | 46.90 | 47.46 | 1,434,381 | +0.55(+1.17%) |
Jan 07, 2010 | 47.55 | 47.61 | 46.81 | 46.91 | 2,788,597 | -0.61(-1.28%) |
Jan 06, 2010 | 48.30 | 48.38 | 47.42 | 47.52 | 2,186,971 | -0.70(-1.45%) |
Jan 05, 2010 | 49.00 | 49.10 | 48.10 | 48.22 | 2,098,815 | -0.71(-1.45%) |
Jan 04, 2010 | 49.46 | 49.53 | 48.09 | 48.93 | 2,057,460 | -0.29(-0.59%) |
Dec 31, 2009 | 49.22 | 49.22 | 49.22 | 0 | -0.50(-1.01%) | |
Dec 30, 2009 | 49.20 | 49.73 | 49.20 | 49.72 | 1,188,215 | +0.28(+0.57%) |
Dec 29, 2009 | 48.95 | 49.48 | 48.90 | 49.44 | 1,321,407 | +0.49(+1.00%) |
Dec 24, 2009 | 48.21 | 48.95 | 48.21 | 48.95 | 720,235 | +0.69(+1.43%) |
Dec 23, 2009 | 48.74 | 48.99 | 48.19 | 48.26 | 1,910,535 | -0.54(-1.11%) |
Dec 22, 2009 | 48.25 | 48.81 | 48.05 | 48.80 | 1,328,921 | +0.63(+1.31%) |
Dec 21, 2009 | 48.54 | 48.97 | 47.98 | 48.17 | 2,181,193 | +0.03(+0.06%) |
Dec 18, 2009 | 48.33 | 48.84 | 48.02 | 48.14 | 5,642,425 | -0.23(-0.48%) |
Dec 17, 2009 | 48.30 | 48.65 | 48.16 | 48.37 | 2,076,869 | -0.13(-0.27%) |
Dec 16, 2009 | 48.60 | 48.99 | 48.34 | 48.50 | 2,425,965 | +0.10(+0.21%) |
Dec 15, 2009 | 48.12 | 48.58 | 47.93 | 48.40 | 2,200,899 | +0.27(+0.56%) |
Dec 14, 2009 | 47.52 | 48.50 | 47.97 | 48.13 | 7,997,274 | +0.62(+1.30%) |
Dec 11, 2009 | 47.67 | 47.91 | 47.02 | 47.51 | 2,300,839 | -0.03(-0.06%) |
Dec 10, 2009 | 47.60 | 47.77 | 46.92 | 47.54 | 1,925,091 | +0.09(+0.19%) |
Dec 09, 2009 | 47.85 | 47.85 | 46.55 | 47.45 | 3,122,718 | -0.16(-0.34%) |
Dec 08, 2009 | 47.69 | 48.00 | 47.05 | 47.61 | 3,613,051 | -1.00(-2.06%) |
Dec 07, 2009 | 48.68 | 49.17 | 48.06 | 48.61 | 1,871,229 | +0.04(+0.08%) |
Dec 04, 2009 | 49.30 | 49.53 | 48.20 | 48.57 | 2,636,114 | -0.04(-0.08%) |
Dec 03, 2009 | 49.60 | 49.81 | 48.47 | 48.61 | 1,572,221 | -0.75(-1.52%) |
Dec 02, 2009 | 49.70 | 49.93 | 49.16 | 49.36 | 1,715,063 | -0.29(-0.58%) |
Dec 01, 2009 | 48.95 | 49.78 | 48.72 | 49.65 | 2,554,956 | +1.15(+2.37%) |
Nov 30, 2009 | 48.35 | 48.98 | 48.24 | 48.50 | 2,148,623 | +0.32(+0.66%) |
Nov 27, 2009 | 47.12 | 48.50 | 47.12 | 48.18 | 1,184,764 | +0.27(+0.56%) |
Nov 26, 2009 | 48.90 | 48.90 | 47.89 | 47.91 | 1,411,847 | -1.15(-2.34%) |
Nov 25, 2009 | 49.55 | 49.90 | 48.96 | 49.06 | 1,727,065 | -0.18(-0.37%) |
Nov 24, 2009 | 49.23 | 49.75 | 48.70 | 49.24 | 2,287,105 | +0.12(+0.24%) |
Nov 23, 2009 | 48.87 | 49.16 | 48.83 | 49.12 | 1,789,666 | +0.39(+0.80%) |
Nov 20, 2009 | 48.66 | 48.95 | 48.38 | 48.73 | 1,597,089 | -0.16(-0.33%) |
Nov 19, 2009 | 49.00 | 49.22 | 48.37 | 48.89 | 3,089,765 | -0.30(-0.61%) |
Nov 18, 2009 | 49.09 | 49.25 | 48.97 | 49.19 | 1,572,695 | +0.19(+0.39%) |
Nov 17, 2009 | 48.75 | 49.14 | 48.71 | 49.00 | 2,192,953 | +0.18(+0.37%) |
Nov 16, 2009 | 48.64 | 48.94 | 48.45 | 48.82 | 2,327,836 | +0.35(+0.72%) |
Nov 13, 2009 | 48.09 | 48.54 | 48.06 | 48.47 | 1,398,615 | +0.23(+0.48%) |
Nov 12, 2009 | 47.73 | 48.43 | 47.73 | 48.24 | 2,120,355 | +0.42(+0.88%) |
Nov 11, 2009 | 47.70 | 48.04 | 47.52 | 47.82 | 1,895,857 | +0.52(+1.10%) |
Nov 10, 2009 | 47.30 | 47.49 | 47.13 | 47.30 | 1,834,323 | -0.19(-0.40%) |
Nov 09, 2009 | 47.14 | 47.70 | 47.13 | 47.49 | 1,991,605 | +0.72(+1.54%) |
Nov 06, 2009 | 46.68 | 47.14 | 46.33 | 46.77 | 2,336,518 | -0.38(-0.81%) |
Nov 05, 2009 | 46.25 | 47.15 | 46.24 | 47.15 | 1,462,238 | +0.63(+1.35%) |
Nov 04, 2009 | 46.32 | 46.75 | 46.25 | 46.52 | 1,835,520 | +0.27(+0.58%) |
Nov 03, 2009 | 45.61 | 46.38 | 45.57 | 46.25 | 2,031,477 | +0.03(+0.06%) |
Nov 02, 2009 | 45.00 | 46.22 | 44.84 | 46.22 | 3,358,087 | +0.97(+2.14%) |
Oct 30, 2009 | 45.00 | 45.40 | 44.19 | 45.25 | 4,678,772 | +0.08(+0.18%) |
Oct 29, 2009 | 45.39 | 45.67 | 44.54 | 45.17 | 2,907,855 | +0.13(+0.29%) |
Oct 28, 2009 | 44.26 | 45.37 | 43.49 | 45.04 | 3,977,528 | +0.59(+1.33%) |
Oct 27, 2009 | 45.80 | 45.80 | 44.45 | 44.45 | 3,184,270 | -1.41(-3.07%) |
Oct 26, 2009 | 46.35 | 46.63 | 45.75 | 45.86 | 1,531,374 | -0.48(-1.04%) |
Oct 23, 2009 | 46.73 | 46.60 | 46.20 | 46.34 | 1,752,408 | -0.53(-1.13%) |
Oct 22, 2009 | 46.05 | 46.87 | 45.81 | 46.87 | 2,391,142 | +0.73(+1.58%) |
Oct 21, 2009 | 46.50 | 46.90 | 46.03 | 46.14 | 1,963,762 | -0.55(-1.18%) |
Oct 20, 2009 | 46.88 | 46.70 | 46.53 | 46.69 | 832,097 | -0.08(-0.17%) |
Oct 19, 2009 | 46.85 | 46.94 | 46.43 | 46.77 | 1,046,983 | +0.13(+0.28%) |
Oct 16, 2009 | 46.74 | 46.85 | 46.52 | 46.64 | 1,047,764 | -0.33(-0.70%) |
Oct 15, 2009 | 46.69 | 47.49 | 46.60 | 46.97 | 1,971,458 | -0.10(-0.21%) |
Oct 14, 2009 | 47.30 | 47.39 | 46.77 | 47.07 | 1,451,785 | +0.58(+1.25%) |
Oct 13, 2009 | 47.00 | 47.39 | 46.34 | 46.49 | 1,948,741 | -0.77(-1.63%) |
Oct 09, 2009 | 47.25 | 47.66 | 46.87 | 47.26 | 1,478,850 | -0.07(-0.15%) |
Oct 08, 2009 | 48.00 | 48.12 | 47.11 | 47.33 | 1,684,760 | -0.34(-0.71%) |
Oct 07, 2009 | 47.25 | 47.75 | 46.85 | 47.67 | 1,432,899 | +0.42(+0.89%) |
Oct 06, 2009 | 47.25 | 48.00 | 46.76 | 47.25 | 2,678,912 | +0.17(+0.36%) |
Oct 05, 2009 | 46.40 | 47.49 | 46.20 | 47.08 | 2,260,502 | +0.98(+2.13%) |
Oct 02, 2009 | 46.76 | 47.07 | 46.05 | 46.10 | 3,488,771 | -1.93(-4.02%) |