Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 53.30 | 54.94 | 52.82 | 53.30 | 5,727 | +0.93(+1.78%) |
Sep 29, 2010 | 52.35 | 52.60 | 51.34 | 52.37 | 402 | -0.42(-0.80%) |
Sep 28, 2010 | 51.92 | 53.37 | 50.79 | 52.79 | 1,854 | +1.00(+1.93%) |
Sep 27, 2010 | 51.79 | 52.31 | 50.60 | 51.79 | 658,009 | -0.13(-0.25%) |
Sep 24, 2010 | 49.45 | 52.01 | 49.19 | 51.92 | 620,515 | +3.44(+7.10%) |
Sep 23, 2010 | 48.68 | 49.76 | 48.17 | 48.48 | 188 | -0.83(-1.68%) |
Sep 22, 2010 | 50.77 | 51.03 | 49.07 | 49.31 | 713,915 | -1.84(-3.60%) |
Sep 21, 2010 | 51.00 | 52.23 | 50.79 | 51.15 | 645,016 | +1.01(+2.01%) |
Sep 20, 2010 | 49.31 | 50.30 | 48.76 | 50.14 | 579,621 | +1.19(+2.43%) |
Sep 17, 2010 | 48.95 | 49.58 | 48.63 | 48.95 | 464,776 | +0.46(+0.95%) |
Sep 15, 2010 | 48.95 | 49.36 | 48.32 | 48.49 | 530,001 | -0.82(-1.66%) |
Sep 14, 2010 | 49.08 | 49.63 | 48.59 | 49.31 | 738 | +0.19(+0.39%) |
Sep 13, 2010 | 48.89 | 49.33 | 48.28 | 49.12 | 284,405 | +0.99(+2.06%) |
Sep 10, 2010 | 47.86 | 48.57 | 47.57 | 48.13 | 307,005 | +0.33(+0.69%) |
Sep 09, 2010 | 47.64 | 48.10 | 47.20 | 47.80 | 474 | +1.33(+2.86%) |
Sep 08, 2010 | 46.54 | 47.15 | 46.02 | 46.47 | 508 | -0.07(-0.15%) |
Sep 07, 2010 | 48.47 | 48.66 | 46.43 | 46.54 | 4,623 | -2.30(-4.71%) |
Sep 03, 2010 | 48.89 | 49.76 | 48.16 | 48.84 | 414,194 | +0.75(+1.56%) |
Sep 02, 2010 | 46.37 | 48.16 | 46.10 | 48.09 | 1,150 | +1.81(+3.91%) |
Sep 01, 2010 | 45.51 | 46.41 | 45.10 | 46.28 | 540,579 | +2.04(+4.61%) |
Aug 31, 2010 | 44.20 | 45.56 | 44.05 | 44.24 | 3,483 | -0.42(-0.94%) |
Aug 30, 2010 | 46.20 | 46.81 | 44.60 | 44.66 | 532,338 | -1.92(-4.12%) |
Aug 27, 2010 | 46.58 | 46.74 | 44.18 | 46.58 | 721,009 | +1.24(+2.73%) |
Aug 26, 2010 | 45.34 | 45.94 | 44.39 | 45.34 | 1,271 | +0.12(+0.27%) |
Aug 25, 2010 | 43.14 | 45.39 | 43.11 | 45.22 | 906 | +1.68(+3.86%) |
Aug 24, 2010 | 42.94 | 44.64 | 42.61 | 43.54 | 156 | -0.24(-0.55%) |
Aug 23, 2010 | 45.21 | 45.21 | 43.72 | 43.78 | 898,528 | -0.96(-2.15%) |
Aug 20, 2010 | 44.52 | 45.09 | 44.46 | 44.74 | 723,475 | +0.02(+0.04%) |
Aug 19, 2010 | 46.00 | 46.40 | 44.66 | 44.72 | 884 | -1.65(-3.56%) |
Aug 18, 2010 | 46.29 | 47.43 | 45.74 | 46.37 | 427 | +0.29(+0.63%) |
Aug 17, 2010 | 45.88 | 47.40 | 45.84 | 46.08 | 711 | +0.97(+2.15%) |
Aug 16, 2010 | 45.13 | 46.04 | 44.42 | 45.11 | 558,061 | -0.15(-0.33%) |
Aug 13, 2010 | 45.26 | 46.41 | 45.18 | 45.26 | 886,085 | -1.19(-2.56%) |
Aug 12, 2010 | 46.67 | 48.30 | 46.41 | 46.45 | 1,092,479 | -1.55(-3.23%) |
Aug 11, 2010 | 49.48 | 49.55 | 47.82 | 48.00 | 1,067,021 | -2.86(-5.62%) |
Aug 10, 2010 | 52.30 | 52.51 | 50.76 | 50.86 | 2,475 | -2.10(-3.97%) |
Aug 09, 2010 | 52.40 | 53.18 | 51.92 | 52.96 | 720,078 | +1.07(+2.06%) |
Aug 06, 2010 | 51.89 | 52.50 | 49.79 | 51.89 | 1,950,199 | +3.18(+6.53%) |
Aug 05, 2010 | 49.39 | 49.46 | 47.45 | 48.71 | 1,937,935 | -1.28(-2.56%) |
Aug 04, 2010 | 50.05 | 50.86 | 49.49 | 49.99 | 671 | +0.27(+0.54%) |
Aug 03, 2010 | 50.53 | 50.65 | 49.19 | 49.72 | 1,573 | -1.22(-2.39%) |
Aug 02, 2010 | 49.98 | 51.10 | 49.95 | 50.94 | 488,627 | +2.01(+4.11%) |
Jul 30, 2010 | 48.93 | 49.22 | 47.70 | 48.93 | 477,506 | +0.32(+0.66%) |
Jul 29, 2010 | 48.73 | 49.18 | 47.54 | 48.61 | 524 | +0.23(+0.48%) |
Jul 28, 2010 | 49.60 | 50.07 | 47.96 | 48.38 | 421,612 | -1.33(-2.68%) |
Jul 27, 2010 | 50.99 | 51.78 | 49.01 | 49.71 | 816 | -0.90(-1.78%) |
Jul 26, 2010 | 49.63 | 50.91 | 49.32 | 50.61 | 407,410 | +1.11(+2.24%) |
Jul 23, 2010 | 47.60 | 49.69 | 47.34 | 49.50 | 732,700 | +1.53(+3.19%) |
Jul 22, 2010 | 45.90 | 48.08 | 45.76 | 47.97 | 4,623 | +3.05(+6.79%) |
Jul 21, 2010 | 47.21 | 47.59 | 44.45 | 44.92 | 1,099,499 | -2.02(-4.30%) |
Jul 20, 2010 | 43.50 | 47.12 | 43.38 | 46.94 | 3,105 | +2.63(+5.94%) |
Jul 19, 2010 | 44.11 | 44.35 | 43.13 | 44.31 | 555,519 | +0.51(+1.16%) |
Jul 16, 2010 | 43.80 | 45.90 | 43.71 | 43.80 | 1,040,358 | -2.45(-5.30%) |
Jul 15, 2010 | 47.42 | 47.45 | 45.67 | 46.25 | 584,554 | -1.21(-2.55%) |
Jul 14, 2010 | 48.00 | 48.11 | 46.67 | 47.46 | 3,231 | -0.82(-1.70%) |
Jul 13, 2010 | 46.25 | 48.59 | 46.04 | 48.28 | 493 | +2.66(+5.83%) |
Jul 12, 2010 | 45.79 | 46.21 | 44.62 | 45.62 | 353,816 | -0.40(-0.87%) |
Jul 09, 2010 | 46.02 | 46.13 | 44.76 | 46.02 | 379,848 | +0.68(+1.50%) |
Jul 08, 2010 | 45.21 | 45.66 | 44.38 | 45.34 | 1,189 | +0.84(+1.89%) |
Jul 07, 2010 | 43.90 | 45.08 | 43.67 | 44.50 | 1,709,915 | +0.65(+1.48%) |
Jul 06, 2010 | 45.06 | 45.92 | 43.32 | 43.85 | 1,924 | -0.34(-0.77%) |
Jul 02, 2010 | 44.19 | 45.17 | 43.58 | 44.19 | 468,068 | -0.36(-0.81%) |
Jul 01, 2010 | 45.61 | 45.96 | 43.75 | 44.55 | 1,115,155 | -1.21(-2.64%) |
Jun 30, 2010 | 46.53 | 47.16 | 45.64 | 45.76 | 3,330 | -0.83(-1.78%) |
Jun 29, 2010 | 46.59 | 48.63 | 46.24 | 46.59 | 5,180 | -3.35(-6.71%) |
Jun 25, 2010 | 49.94 | 50.29 | 48.52 | 49.94 | 821,985 | +0.55(+1.11%) |
Jun 24, 2010 | 50.44 | 50.53 | 48.90 | 49.39 | 707,370 | -1.35(-2.66%) |
Jun 23, 2010 | 50.16 | 51.78 | 48.89 | 50.74 | 718,578 | +0.38(+0.75%) |
Jun 22, 2010 | 51.86 | 52.43 | 49.86 | 50.36 | 1,952 | -1.52(-2.93%) |
Jun 21, 2010 | 53.33 | 53.90 | 51.61 | 51.88 | 367,832 | -0.45(-0.86%) |
Jun 18, 2010 | 52.33 | 52.75 | 51.89 | 52.33 | 559,960 | -0.10(-0.19%) |
Jun 17, 2010 | 53.33 | 53.54 | 51.40 | 52.43 | 455,743 | -0.84(-1.58%) |
Jun 16, 2010 | 53.88 | 53.88 | 52.34 | 53.27 | 728,944 | -1.28(-2.35%) |
Jun 15, 2010 | 53.91 | 54.68 | 52.56 | 54.55 | 3,815 | +0.79(+1.47%) |
Jun 14, 2010 | 51.96 | 54.21 | 51.94 | 53.76 | 1,352,743 | +3.62(+7.22%) |
Jun 11, 2010 | 48.63 | 50.36 | 48.63 | 50.14 | 525,369 | +0.22(+0.44%) |
Jun 10, 2010 | 49.14 | 50.07 | 48.62 | 49.92 | 1,272 | +2.06(+4.30%) |
Jun 09, 2010 | 47.86 | 49.91 | 47.54 | 47.86 | 794,395 | +0.25(+0.53%) |
Jun 08, 2010 | 48.63 | 49.04 | 46.39 | 47.61 | 4,429 | -1.07(-2.20%) |
Jun 07, 2010 | 51.07 | 51.31 | 48.57 | 48.68 | 1,106,089 | -2.32(-4.55%) |
Jun 04, 2010 | 51.00 | 53.40 | 50.48 | 51.00 | 1,197,364 | -3.40(-6.25%) |
Jun 03, 2010 | 55.19 | 55.98 | 54.04 | 54.40 | 594,931 | -0.80(-1.45%) |
Jun 02, 2010 | 54.30 | 55.21 | 53.50 | 55.20 | 855,283 | +1.32(+2.45%) |
Jun 01, 2010 | 55.83 | 56.53 | 53.76 | 53.88 | 553,882 | -2.28(-4.06%) |
May 28, 2010 | 56.16 | 57.75 | 55.41 | 56.16 | 518,596 | -1.14(-1.99%) |
May 27, 2010 | 55.68 | 57.35 | 55.33 | 57.30 | 583,710 | +2.74(+5.02%) |
May 26, 2010 | 55.20 | 56.81 | 54.29 | 54.56 | 822,902 | -0.29(-0.53%) |
May 25, 2010 | 52.65 | 54.95 | 52.03 | 54.85 | 1,199 | +0.19(+0.35%) |
May 24, 2010 | 55.23 | 56.49 | 54.56 | 54.66 | 614,633 | -0.73(-1.32%) |
May 21, 2010 | 54.04 | 56.64 | 53.67 | 55.39 | 1,315,605 | -0.01(-0.02%) |
May 20, 2010 | 54.90 | 57.17 | 54.59 | 55.40 | 1,373,277 | -3.83(-6.47%) |
May 19, 2010 | 60.24 | 61.17 | 57.96 | 59.23 | 956,374 | -1.63(-2.68%) |
May 18, 2010 | 63.78 | 64.58 | 60.27 | 60.86 | 4,474 | -2.12(-3.37%) |
May 17, 2010 | 61.51 | 63.17 | 59.79 | 62.98 | 1,196,996 | +1.75(+2.86%) |
May 14, 2010 | 61.23 | 61.87 | 60.10 | 61.23 | 710,156 | -0.97(-1.56%) |
May 13, 2010 | 63.90 | 63.90 | 61.60 | 62.20 | 898,827 | -1.82(-2.84%) |
May 12, 2010 | 61.17 | 64.31 | 60.99 | 64.02 | 1,373,244 | +3.03(+4.97%) |
May 11, 2010 | 61.33 | 61.86 | 60.74 | 60.99 | 3,736 | +0.99(+1.65%) |
May 10, 2010 | 58.88 | 60.07 | 58.75 | 60.00 | 979,950 | +4.98(+9.05%) |
May 07, 2010 | 58.67 | 59.00 | 54.97 | 55.02 | 1,658,934 | -1.32(-2.34%) |
May 06, 2010 | 56.34 | 61.11 | 52.93 | 56.34 | 100 | -4.00(-6.63%) |
May 05, 2010 | 60.61 | 61.34 | 59.67 | 60.34 | 1,283,541 | -1.84(-2.96%) |
May 04, 2010 | 63.32 | 63.45 | 61.77 | 62.18 | 1,284,962 | -2.28(-3.54%) |
May 03, 2010 | 64.14 | 65.03 | 63.69 | 64.46 | 1,124,784 | +0.72(+1.13%) |
Apr 30, 2010 | 64.06 | 66.93 | 63.55 | 63.74 | 2,033,025 | +0.09(+0.14%) |
Apr 29, 2010 | 61.33 | 64.29 | 61.11 | 63.65 | 1,820,929 | +2.90(+4.77%) |
Apr 28, 2010 | 60.97 | 61.27 | 59.63 | 60.75 | 935,674 | +0.26(+0.43%) |
Apr 27, 2010 | 62.38 | 62.93 | 60.31 | 60.49 | 1,104,380 | -2.30(-3.66%) |
Apr 26, 2010 | 63.48 | 64.36 | 62.66 | 62.79 | 1,064,696 | -0.39(-0.62%) |
Apr 23, 2010 | 61.75 | 64.30 | 61.59 | 63.18 | 1,620,515 | +1.46(+2.37%) |
Apr 22, 2010 | 59.81 | 61.75 | 59.27 | 61.72 | 1,200,062 | +1.25(+2.07%) |
Apr 21, 2010 | 59.86 | 60.64 | 59.70 | 60.47 | 6,787 | +0.90(+1.51%) |
Apr 20, 2010 | 59.08 | 60.34 | 59.08 | 59.57 | 2,135 | +0.79(+1.34%) |
Apr 19, 2010 | 58.30 | 59.70 | 57.47 | 58.78 | 931,759 | +1.58(+2.76%) |
Apr 16, 2010 | 58.07 | 58.07 | 55.99 | 57.20 | 898,841 | -1.49(-2.54%) |
Apr 15, 2010 | 59.38 | 60.37 | 58.67 | 58.69 | 1,331,648 | -0.99(-1.66%) |
Apr 14, 2010 | 57.71 | 59.90 | 57.65 | 59.68 | 1,381,388 | +2.36(+4.12%) |
Apr 13, 2010 | 56.47 | 57.49 | 56.31 | 57.32 | 646,634 | +0.87(+1.54%) |
Apr 12, 2010 | 55.45 | 56.72 | 54.86 | 56.45 | 1,707,652 | +1.33(+2.41%) |
Apr 09, 2010 | 54.15 | 55.22 | 53.37 | 55.12 | 419,580 | +1.16(+2.15%) |
Apr 08, 2010 | 52.86 | 54.09 | 52.33 | 53.96 | 344,045 | +0.75(+1.41%) |
Apr 07, 2010 | 54.18 | 54.54 | 52.76 | 53.21 | 485,738 | -1.06(-1.95%) |
Apr 06, 2010 | 54.42 | 54.78 | 53.80 | 54.27 | 525,732 | -0.52(-0.95%) |
Apr 05, 2010 | 55.03 | 55.30 | 54.48 | 54.79 | 617,517 | +0.06(+0.11%) |
Apr 01, 2010 | 54.96 | 54.73 | 54.73 | 54.73 | 345,000 | +0.35(+0.64%) |
Mar 31, 2010 | 54.15 | 55.11 | 54.03 | 54.38 | 631,733 | +0.13(+0.24%) |
Mar 30, 2010 | 54.94 | 55.52 | 54.08 | 54.25 | 497,361 | -0.74(-1.35%) |
Mar 29, 2010 | 53.63 | 54.99 | 53.20 | 54.99 | 952,113 | +1.86(+3.50%) |
Mar 26, 2010 | 53.41 | 53.78 | 52.69 | 53.13 | 379,446 | +0.11(+0.21%) |
Mar 25, 2010 | 54.38 | 54.80 | 52.89 | 53.02 | 753,456 | -0.84(-1.56%) |
Mar 24, 2010 | 53.88 | 54.51 | 53.75 | 53.86 | 441,002 | -0.33(-0.61%) |
Mar 23, 2010 | 54.46 | 55.22 | 53.54 | 54.19 | 496,129 | -0.10(-0.18%) |
Mar 22, 2010 | 52.57 | 54.58 | 52.57 | 54.29 | 511,599 | +1.26(+2.38%) |
Mar 19, 2010 | 54.44 | 54.48 | 52.98 | 53.03 | 832,280 | -1.16(-2.14%) |
Mar 18, 2010 | 54.49 | 55.00 | 54.07 | 54.19 | 394,947 | -0.23(-0.42%) |
Mar 17, 2010 | 54.16 | 55.00 | 54.10 | 54.42 | 499,898 | +0.36(+0.67%) |
Mar 16, 2010 | 54.42 | 54.58 | 53.59 | 54.06 | 630,799 | -0.12(-0.22%) |
Mar 15, 2010 | 53.54 | 54.30 | 53.52 | 54.18 | 506,474 | +0.25(+0.46%) |
Mar 12, 2010 | 54.62 | 54.62 | 53.38 | 53.93 | 804,359 | -0.36(-0.66%) |
Mar 11, 2010 | 53.97 | 54.78 | 53.74 | 54.29 | 558,897 | +0.02(+0.04%) |
Mar 10, 2010 | 54.53 | 55.21 | 54.14 | 54.27 | 824,657 | -0.28(-0.51%) |
Mar 09, 2010 | 54.50 | 55.07 | 54.38 | 54.55 | 917,392 | -0.16(-0.29%) |
Mar 08, 2010 | 53.76 | 54.87 | 53.66 | 54.71 | 733,295 | +0.83(+1.54%) |
Mar 05, 2010 | 53.37 | 53.98 | 52.96 | 53.88 | 746,676 | +0.96(+1.81%) |
Mar 04, 2010 | 53.12 | 53.22 | 52.34 | 52.92 | 614,494 | -0.19(-0.36%) |
Mar 03, 2010 | 52.51 | 53.35 | 52.35 | 53.11 | 1,013,752 | +0.87(+1.67%) |
Mar 02, 2010 | 53.09 | 53.43 | 52.09 | 52.24 | 1,226,636 | -0.69(-1.30%) |
Mar 01, 2010 | 52.03 | 52.94 | 51.72 | 52.93 | 1,118,592 | +1.35(+2.62%) |
Feb 26, 2010 | 48.92 | 52.09 | 48.92 | 51.58 | 3,071,661 | +3.80(+7.95%) |
Feb 25, 2010 | 46.41 | 47.86 | 45.91 | 47.78 | 895,455 | +0.44(+0.93%) |
Feb 24, 2010 | 46.84 | 47.72 | 46.18 | 47.34 | 906,365 | +0.65(+1.39%) |
Feb 23, 2010 | 46.77 | 47.35 | 46.48 | 46.69 | 1,020,597 | -0.11(-0.24%) |
Feb 22, 2010 | 46.92 | 47.23 | 46.60 | 46.80 | 720,981 | +0.02(+0.04%) |
Feb 19, 2010 | 46.51 | 47.21 | 46.43 | 46.78 | 652,719 | +0.19(+0.41%) |
Feb 18, 2010 | 46.22 | 46.65 | 45.51 | 46.59 | 560,364 | +0.45(+0.98%) |
Feb 17, 2010 | 45.86 | 46.60 | 45.60 | 46.14 | 854,655 | +0.44(+0.96%) |
Feb 16, 2010 | 45.01 | 45.75 | 44.39 | 45.70 | 949,263 | +1.16(+2.60%) |
Feb 12, 2010 | 43.91 | 44.54 | 44.54 | 44.54 | 782,800 | +0.03(+0.07%) |
Feb 11, 2010 | 43.86 | 44.66 | 43.52 | 44.51 | 710,925 | +0.63(+1.44%) |
Feb 10, 2010 | 44.16 | 44.45 | 43.17 | 43.88 | 678,553 | -0.33(-0.75%) |
Feb 09, 2010 | 44.42 | 44.57 | 43.45 | 44.21 | 690,914 | +0.44(+1.01%) |
Feb 08, 2010 | 44.40 | 45.17 | 43.70 | 43.77 | 864,510 | -0.66(-1.49%) |
Feb 05, 2010 | 44.38 | 44.50 | 42.48 | 44.43 | 1,297,694 | -0.09(-0.20%) |
Feb 04, 2010 | 45.58 | 45.70 | 44.46 | 44.52 | 1,096,340 | -1.73(-3.74%) |
Feb 03, 2010 | 45.45 | 46.53 | 45.07 | 46.25 | 1,339,046 | +0.54(+1.18%) |
Feb 02, 2010 | 42.94 | 45.94 | 42.92 | 45.71 | 1,816,109 | +2.90(+6.77%) |
Feb 01, 2010 | 41.75 | 42.92 | 41.67 | 42.81 | 1,084,510 | +1.40(+3.38%) |
Jan 29, 2010 | 43.20 | 43.20 | 41.33 | 41.41 | 1,475,619 | -1.53(-3.56%) |
Jan 28, 2010 | 43.48 | 44.27 | 42.71 | 42.94 | 1,062,848 | -0.57(-1.31%) |
Jan 27, 2010 | 43.51 | 43.57 | 42.57 | 43.51 | 930,599 | -0.18(-0.41%) |
Jan 26, 2010 | 44.55 | 44.70 | 43.59 | 43.69 | 713,244 | -0.85(-1.91%) |
Jan 25, 2010 | 45.74 | 45.74 | 43.69 | 44.54 | 1,037,992 | -0.47(-1.04%) |
Jan 22, 2010 | 45.17 | 46.36 | 44.65 | 45.01 | 926,667 | -0.17(-0.38%) |
Jan 21, 2010 | 46.10 | 46.23 | 45.08 | 45.18 | 1,080,238 | -0.86(-1.87%) |
Jan 20, 2010 | 46.45 | 46.62 | 45.59 | 46.04 | 1,548,892 | -0.95(-2.02%) |
Jan 19, 2010 | 46.77 | 47.44 | 46.51 | 46.99 | 811,550 | +0.20(+0.43%) |
Jan 15, 2010 | 47.82 | 46.79 | 46.79 | 46.79 | 1,206,000 | -1.01(-2.11%) |
Jan 14, 2010 | 47.92 | 48.26 | 47.77 | 47.80 | 783,893 | -0.18(-0.38%) |
Jan 13, 2010 | 48.14 | 48.40 | 47.78 | 47.98 | 895,329 | -0.06(-0.12%) |
Jan 12, 2010 | 48.88 | 49.11 | 47.55 | 48.04 | 640,021 | -1.39(-2.81%) |
Jan 11, 2010 | 49.91 | 49.97 | 49.04 | 49.43 | 673,766 | -0.21(-0.42%) |
Jan 08, 2010 | 48.60 | 49.83 | 48.46 | 49.64 | 890,211 | +0.87(+1.78%) |
Jan 07, 2010 | 47.66 | 49.25 | 47.62 | 48.77 | 975,162 | +0.84(+1.75%) |
Jan 06, 2010 | 47.99 | 48.25 | 47.74 | 47.93 | 501,104 | -0.19(-0.39%) |
Jan 05, 2010 | 48.26 | 48.38 | 47.42 | 48.12 | 621,780 | -0.19(-0.39%) |
Jan 04, 2010 | 48.27 | 48.82 | 47.95 | 48.31 | 496,966 | +0.71(+1.49%) |
Dec 31, 2009 | 48.63 | 47.60 | 47.60 | 47.60 | 398,900 | -1.00(-2.06%) |
Dec 30, 2009 | 48.64 | 49.44 | 48.47 | 48.60 | 283,784 | -0.42(-0.86%) |
Dec 29, 2009 | 48.93 | 49.20 | 48.46 | 49.02 | 280,304 | +0.27(+0.55%) |
Dec 28, 2009 | 49.85 | 49.92 | 48.47 | 48.75 | 321,706 | -0.80(-1.61%) |
Dec 24, 2009 | 49.85 | 49.90 | 49.23 | 49.55 | 111,546 | -0.04(-0.08%) |
Dec 23, 2009 | 49.52 | 49.80 | 48.49 | 49.59 | 360,526 | +0.24(+0.49%) |
Dec 22, 2009 | 48.10 | 49.53 | 48.10 | 49.35 | 375,876 | +1.34(+2.79%) |
Dec 21, 2009 | 47.63 | 48.05 | 47.10 | 48.01 | 346,309 | +1.04(+2.21%) |
Dec 18, 2009 | 47.59 | 47.92 | 45.92 | 46.97 | 1,052,192 | -0.47(-0.99%) |
Dec 17, 2009 | 48.41 | 48.97 | 47.41 | 47.44 | 981,055 | +0.02(+0.04%) |
Dec 16, 2009 | 46.99 | 47.57 | 46.80 | 47.42 | 402,864 | +0.72(+1.54%) |
Dec 15, 2009 | 46.79 | 47.02 | 46.15 | 46.70 | 481,592 | -0.38(-0.81%) |
Dec 14, 2009 | 46.80 | 47.12 | 46.68 | 47.08 | 436,647 | +0.94(+2.04%) |
Dec 11, 2009 | 45.46 | 46.24 | 45.23 | 46.14 | 407,880 | +0.86(+1.90%) |
Dec 10, 2009 | 44.79 | 45.53 | 44.57 | 45.28 | 825,320 | +0.86(+1.94%) |
Dec 09, 2009 | 43.79 | 44.65 | 43.66 | 44.42 | 851,230 | +0.20(+0.45%) |
Dec 08, 2009 | 42.97 | 44.35 | 42.57 | 44.22 | 1,429,578 | +0.69(+1.59%) |
Dec 07, 2009 | 43.16 | 43.76 | 42.99 | 43.53 | 1,070,312 | +0.23(+0.53%) |
Dec 04, 2009 | 42.52 | 43.40 | 42.37 | 43.30 | 705,251 | +1.65(+3.96%) |
Dec 03, 2009 | 42.74 | 42.95 | 41.50 | 41.65 | 902,262 | -1.03(-2.41%) |
Dec 02, 2009 | 42.55 | 43.61 | 42.55 | 42.68 | 421,240 | +0.03(+0.07%) |
Dec 01, 2009 | 41.64 | 43.03 | 41.33 | 42.65 | 661,451 | +1.57(+3.82%) |
Nov 30, 2009 | 41.38 | 41.41 | 39.84 | 41.08 | 821,498 | -0.49(-1.18%) |
Nov 27, 2009 | 41.03 | 42.14 | 40.64 | 41.57 | 310,978 | -0.83(-1.96%) |
Nov 25, 2009 | 42.59 | 42.59 | 41.96 | 42.40 | 398,691 | +0.06(+0.14%) |
Nov 24, 2009 | 41.50 | 42.41 | 41.20 | 42.34 | 1,208,855 | +0.98(+2.37%) |
Nov 23, 2009 | 41.64 | 42.07 | 41.02 | 41.36 | 1,146,102 | +0.36(+0.88%) |
Nov 20, 2009 | 41.42 | 41.64 | 40.57 | 41.00 | 1,331,181 | -0.65(-1.56%) |
Nov 19, 2009 | 43.13 | 43.45 | 41.00 | 41.65 | 1,456,036 | -2.05(-4.69%) |
Nov 18, 2009 | 44.34 | 44.62 | 43.63 | 43.70 | 1,000,666 | -0.78(-1.75%) |
Nov 17, 2009 | 44.72 | 45.09 | 43.95 | 44.48 | 882,396 | -0.61(-1.35%) |
Nov 16, 2009 | 44.99 | 45.47 | 44.79 | 45.09 | 1,077,124 | +0.71(+1.60%) |
Nov 13, 2009 | 44.56 | 44.76 | 43.87 | 44.38 | 1,056,171 | -0.59(-1.31%) |
Nov 12, 2009 | 46.44 | 46.87 | 44.73 | 44.97 | 947,077 | -1.38(-2.98%) |
Nov 11, 2009 | 46.52 | 47.48 | 46.04 | 46.35 | 947,195 | +0.50(+1.09%) |
Nov 10, 2009 | 45.10 | 46.43 | 45.06 | 45.85 | 1,264,459 | +0.28(+0.61%) |
Nov 09, 2009 | 44.82 | 45.68 | 44.42 | 45.57 | 1,047,957 | +1.36(+3.08%) |
Nov 06, 2009 | 43.13 | 44.35 | 42.84 | 44.21 | 991,111 | +1.42(+3.32%) |
Nov 05, 2009 | 42.06 | 43.70 | 41.97 | 42.79 | 1,100,425 | +1.17(+2.81%) |
Nov 04, 2009 | 43.18 | 43.60 | 41.46 | 41.62 | 1,152,251 | -1.10(-2.57%) |
Nov 03, 2009 | 40.25 | 42.86 | 40.06 | 42.72 | 2,525,188 | +2.22(+5.48%) |
Nov 02, 2009 | 43.07 | 43.23 | 39.93 | 40.50 | 3,459,245 | -2.33(-5.44%) |
Oct 30, 2009 | 44.56 | 46.26 | 41.32 | 42.83 | 5,327,060 | -3.65(-7.85%) |
Oct 29, 2009 | 44.77 | 46.80 | 44.77 | 46.48 | 1,516,191 | +2.48(+5.64%) |
Oct 28, 2009 | 45.05 | 45.26 | 43.97 | 44.00 | 1,387,043 | -1.38(-3.04%) |
Oct 27, 2009 | 46.39 | 46.73 | 45.30 | 45.38 | 1,108,679 | -0.97(-2.09%) |
Oct 26, 2009 | 47.92 | 48.92 | 46.03 | 46.35 | 1,256,973 | -1.67(-3.48%) |
Oct 23, 2009 | 48.08 | 48.22 | 47.51 | 48.02 | 1,314,941 | +0.42(+0.88%) |
Oct 22, 2009 | 45.94 | 48.34 | 45.10 | 47.60 | 1,161,226 | +1.68(+3.66%) |
Oct 21, 2009 | 48.11 | 48.90 | 45.91 | 45.92 | 1,176,575 | -1.87(-3.91%) |
Oct 20, 2009 | 47.45 | 47.87 | 47.35 | 47.79 | 1,092,561 | -2.17(-4.34%) |
Oct 19, 2009 | 49.14 | 50.45 | 48.89 | 49.96 | 629,201 | +0.75(+1.52%) |
Oct 16, 2009 | 49.79 | 50.05 | 48.67 | 49.21 | 709,707 | -0.99(-1.96%) |
Oct 15, 2009 | 49.59 | 50.49 | 49.42 | 50.20 | 570,166 | +0.13(+0.25%) |
Oct 14, 2009 | 49.26 | 50.36 | 48.75 | 50.07 | 890,546 | +1.64(+3.39%) |
Oct 13, 2009 | 47.61 | 49.68 | 47.33 | 48.43 | 2,164,265 | +0.71(+1.49%) |
Oct 12, 2009 | 47.00 | 48.05 | 46.03 | 47.72 | 1,206,644 | +2.15(+4.72%) |
Oct 09, 2009 | 45.17 | 45.83 | 44.51 | 45.57 | 442,161 | +0.28(+0.62%) |
Oct 08, 2009 | 44.42 | 46.52 | 44.30 | 45.29 | 984,690 | +1.16(+2.63%) |
Oct 07, 2009 | 44.61 | 44.62 | 43.44 | 44.13 | 1,336,977 | -0.59(-1.32%) |
Oct 06, 2009 | 45.06 | 46.13 | 44.14 | 44.72 | 1,000,456 | +0.10(+0.22%) |
Oct 05, 2009 | 43.90 | 44.91 | 43.76 | 44.62 | 692,952 | +0.85(+1.94%) |
Oct 02, 2009 | 44.24 | 44.24 | 42.91 | 43.77 | 1,446,915 | -0.84(-1.88%) |