Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.68 | 45.21 | 44.50 | 44.62 | 1,699,742 | -0.71(-1.57%) |
Jul 28, 2011 | 45.13 | 45.70 | 45.09 | 45.33 | 1,668,901 | +0.37(+0.83%) |
Jul 27, 2011 | 45.68 | 45.78 | 44.86 | 44.96 | 1,808,455 | -1.02(-2.21%) |
Jul 26, 2011 | 46.27 | 46.31 | 45.91 | 45.98 | 2,242,375 | +0.18(+0.39%) |
Jul 25, 2011 | 46.14 | 46.26 | 45.78 | 45.80 | 1,844,284 | -0.12(-0.25%) |
Jul 22, 2011 | 45.72 | 45.99 | 45.43 | 45.92 | 2,603,477 | +0.82(+1.82%) |
Jul 21, 2011 | 44.74 | 45.20 | 44.58 | 45.09 | 2,019,673 | +0.92(+2.09%) |
Jul 20, 2011 | 44.11 | 44.30 | 43.80 | 44.17 | 2,119,348 | +0.37(+0.85%) |
Jul 19, 2011 | 43.28 | 43.97 | 43.14 | 43.80 | 2,997,893 | +0.87(+2.02%) |
Jul 18, 2011 | 42.88 | 43.13 | 42.44 | 42.93 | 3,010,003 | -0.57(-1.32%) |
Jul 15, 2011 | 42.92 | 43.56 | 42.86 | 43.51 | 2,643,482 | +0.77(+1.81%) |
Jul 14, 2011 | 43.33 | 43.37 | 42.51 | 42.73 | 3,123,069 | +0.36(+0.86%) |
Jul 13, 2011 | 41.89 | 42.71 | 41.88 | 42.37 | 2,978,507 | -0.05(-0.11%) |
Jul 12, 2011 | 42.28 | 42.80 | 42.23 | 42.41 | 5,161,853 | -0.81(-1.86%) |
Jul 11, 2011 | 42.94 | 43.47 | 42.92 | 43.22 | 3,217,647 | -1.43(-3.19%) |
Jul 08, 2011 | 44.82 | 45.18 | 44.34 | 44.64 | 1,437,262 | -1.00(-2.19%) |
Jul 07, 2011 | 45.43 | 45.77 | 45.22 | 45.64 | 1,943,665 | +0.73(+1.62%) |
Jul 06, 2011 | 44.85 | 44.92 | 44.47 | 44.92 | 861,242 | -0.09(-0.21%) |
Jul 05, 2011 | 45.61 | 45.61 | 44.76 | 45.01 | 1,859,313 | +0.01(+0.02%) |
Jul 01, 2011 | 44.68 | 45.25 | 44.59 | 45.00 | 1,611,026 | +0.05(+0.10%) |
Jun 30, 2011 | 44.32 | 45.06 | 44.23 | 44.95 | 1,237,725 | +0.26(+0.57%) |
Jun 29, 2011 | 44.57 | 44.85 | 44.22 | 44.70 | 1,765,419 | +0.35(+0.79%) |
Jun 28, 2011 | 44.26 | 44.50 | 43.85 | 44.35 | 1,255,898 | +0.81(+1.87%) |
Jun 27, 2011 | 43.48 | 43.94 | 43.34 | 43.54 | 1,832,868 | +0.41(+0.95%) |
Jun 24, 2011 | 43.46 | 43.61 | 42.89 | 43.13 | 2,634,654 | -0.78(-1.78%) |
Jun 23, 2011 | 43.57 | 43.95 | 43.14 | 43.91 | 1,469,808 | -0.12(-0.28%) |
Jun 22, 2011 | 43.99 | 44.36 | 43.97 | 44.03 | 1,407,437 | -0.72(-1.61%) |
Jun 21, 2011 | 44.87 | 44.90 | 44.59 | 44.75 | 1,183,072 | +0.40(+0.91%) |
Jun 20, 2011 | 44.16 | 44.38 | 44.16 | 44.35 | 700,076 | +0.17(+0.39%) |
Jun 17, 2011 | 44.63 | 44.63 | 44.12 | 44.18 | 1,183,209 | +0.77(+1.77%) |
Jun 16, 2011 | 43.38 | 43.82 | 43.24 | 43.41 | 1,301,797 | -0.34(-0.78%) |
Jun 15, 2011 | 43.85 | 44.14 | 43.32 | 43.75 | 2,046,015 | -1.13(-2.52%) |
Jun 14, 2011 | 45.05 | 45.34 | 44.78 | 44.88 | 1,205,195 | +0.53(+1.21%) |
Jun 13, 2011 | 44.55 | 44.71 | 44.18 | 44.35 | 652,868 | +0.12(+0.26%) |
Jun 10, 2011 | 45.04 | 45.09 | 44.18 | 44.23 | 1,181,699 | -1.23(-2.71%) |
Jun 09, 2011 | 45.32 | 45.68 | 45.17 | 45.47 | 679,776 | +0.05(+0.12%) |
Jun 08, 2011 | 45.65 | 45.76 | 45.19 | 45.41 | 985,635 | -0.18(-0.39%) |
Jun 07, 2011 | 46.05 | 46.06 | 45.57 | 45.59 | 496,674 | +0.05(+0.12%) |
Jun 06, 2011 | 45.65 | 45.85 | 45.44 | 45.54 | 843,506 | -0.55(-1.19%) |
Jun 03, 2011 | 45.49 | 46.26 | 45.43 | 46.09 | 1,108,526 | +0.67(+1.47%) |
May 24, 2011 | 45.50 | 45.58 | 45.27 | 45.42 | 751,138 | +0.13(+0.29%) |
May 23, 2011 | 45.39 | 45.66 | 45.12 | 45.29 | 1,070,474 | -1.55(-3.31%) |
May 20, 2011 | 47.13 | 47.15 | 46.51 | 46.84 | 980,978 | +0.02(+0.05%) |
May 19, 2011 | 46.66 | 46.85 | 46.36 | 46.81 | 1,278,227 | +0.33(+0.70%) |
May 18, 2011 | 46.50 | 46.66 | 46.34 | 46.49 | 1,090,379 | -0.01(-0.02%) |
May 17, 2011 | 46.06 | 46.72 | 46.01 | 46.50 | 1,461,795 | +0.38(+0.82%) |
May 16, 2011 | 46.21 | 46.70 | 46.06 | 46.12 | 1,536,260 | -0.03(-0.07%) |
May 13, 2011 | 46.21 | 46.60 | 45.68 | 46.15 | 2,055,543 | +0.29(+0.64%) |
May 12, 2011 | 45.47 | 46.09 | 45.16 | 45.85 | 1,055,990 | +0.71(+1.58%) |
May 11, 2011 | 45.44 | 45.48 | 44.87 | 45.14 | 2,102,442 | -0.77(-1.69%) |
May 10, 2011 | 45.90 | 46.22 | 45.81 | 45.92 | 850,490 | +0.04(+0.08%) |
May 09, 2011 | 45.66 | 46.03 | 45.44 | 45.88 | 1,520,459 | -0.12(-0.25%) |
May 06, 2011 | 46.36 | 46.56 | 45.66 | 45.99 | 2,848,316 | -0.25(-0.54%) |
May 05, 2011 | 46.22 | 46.57 | 45.84 | 46.24 | 3,545,742 | -1.02(-2.15%) |
May 04, 2011 | 48.50 | 48.64 | 46.95 | 47.26 | 3,608,649 | -1.87(-3.80%) |
May 03, 2011 | 49.05 | 49.56 | 48.91 | 49.12 | 1,120,176 | -0.42(-0.84%) |
May 02, 2011 | 49.50 | 49.56 | 49.46 | 49.54 | 1,319,320 | -0.03(-0.06%) |
Apr 29, 2011 | 49.22 | 49.64 | 49.20 | 49.57 | 1,012,979 | +0.16(+0.33%) |
Apr 28, 2011 | 49.00 | 49.43 | 48.99 | 49.41 | 1,691,075 | +0.24(+0.49%) |
Apr 27, 2011 | 48.92 | 49.31 | 48.50 | 49.17 | 1,057,836 | +0.68(+1.41%) |
Apr 26, 2011 | 48.31 | 48.82 | 48.04 | 48.49 | 1,370,986 | +0.93(+1.96%) |
Apr 25, 2011 | 47.66 | 47.89 | 47.50 | 47.56 | 824,109 | -0.05(-0.11%) |
Apr 21, 2011 | 47.47 | 47.68 | 47.23 | 47.61 | 803,499 | -0.26(-0.55%) |
Apr 20, 2011 | 48.61 | 48.78 | 47.72 | 47.88 | 1,864,085 | -0.43(-0.88%) |
Apr 19, 2011 | 47.74 | 48.43 | 47.74 | 48.30 | 2,923,782 | +1.43(+3.04%) |
Apr 18, 2011 | 46.04 | 46.96 | 45.94 | 46.88 | 4,599,976 | -0.81(-1.71%) |
Apr 15, 2011 | 47.02 | 47.74 | 46.92 | 47.69 | 1,547,143 | +0.72(+1.53%) |
Apr 14, 2011 | 46.32 | 46.98 | 46.26 | 46.97 | 2,044,033 | +0.33(+0.71%) |
Apr 13, 2011 | 46.59 | 46.90 | 46.46 | 46.64 | 957,973 | +0.58(+1.26%) |
Apr 12, 2011 | 46.26 | 46.29 | 45.68 | 46.05 | 1,066,494 | +0.01(+0.02%) |
Apr 11, 2011 | 45.82 | 46.25 | 45.79 | 46.05 | 706,794 | +0.30(+0.66%) |
Apr 08, 2011 | 46.12 | 46.12 | 45.61 | 45.74 | 874,441 | -0.17(-0.37%) |
Apr 07, 2011 | 45.56 | 46.02 | 45.53 | 45.92 | 1,566,368 | -0.48(-1.04%) |
Apr 06, 2011 | 46.12 | 46.66 | 46.11 | 46.40 | 615,607 | +0.02(+0.05%) |
Apr 05, 2011 | 45.84 | 46.43 | 45.78 | 46.37 | 850,178 | +0.22(+0.49%) |
Apr 04, 2011 | 46.40 | 46.40 | 46.05 | 46.15 | 880,721 | +0.53(+1.17%) |
Apr 01, 2011 | 44.99 | 45.74 | 44.90 | 45.61 | 1,999,851 | +1.31(+2.96%) |
Mar 31, 2011 | 44.32 | 44.44 | 44.11 | 44.30 | 1,318,438 | -0.31(-0.69%) |
Mar 30, 2011 | 44.34 | 44.65 | 44.24 | 44.61 | 1,258,453 | +0.52(+1.18%) |
Mar 29, 2011 | 43.99 | 44.33 | 43.71 | 44.09 | 3,146,786 | +0.07(+0.16%) |
Mar 28, 2011 | 44.40 | 44.40 | 43.83 | 44.02 | 858,167 | -0.51(-1.15%) |
Mar 25, 2011 | 44.72 | 44.88 | 44.47 | 44.54 | 1,149,138 | +0.03(+0.07%) |
Mar 24, 2011 | 44.14 | 44.73 | 44.02 | 44.51 | 1,013,259 | +0.65(+1.48%) |
Mar 23, 2011 | 43.27 | 43.97 | 43.02 | 43.85 | 1,035,671 | +0.46(+1.05%) |
Mar 22, 2011 | 43.63 | 43.69 | 43.24 | 43.40 | 825,693 | -0.37(-0.85%) |
Mar 21, 2011 | 43.57 | 43.82 | 43.55 | 43.77 | 942,272 | +1.12(+2.62%) |
Mar 18, 2011 | 43.44 | 43.44 | 42.54 | 42.65 | 1,872,637 | +0.13(+0.31%) |
Mar 17, 2011 | 42.87 | 43.03 | 42.42 | 42.52 | 1,548,282 | +0.68(+1.63%) |
Mar 16, 2011 | 42.69 | 42.77 | 41.53 | 41.84 | 2,904,665 | -0.90(-2.10%) |
Mar 15, 2011 | 42.58 | 43.00 | 42.54 | 42.74 | 3,067,784 | -1.16(-2.65%) |
Mar 14, 2011 | 43.71 | 43.94 | 43.63 | 43.90 | 1,022,976 | -0.31(-0.70%) |
Mar 11, 2011 | 43.78 | 44.37 | 43.78 | 44.21 | 1,115,454 | +0.04(+0.09%) |
Mar 10, 2011 | 44.23 | 44.47 | 43.93 | 44.17 | 1,920,018 | -0.49(-1.09%) |
Mar 09, 2011 | 44.85 | 45.02 | 44.57 | 44.66 | 1,067,271 | +0.26(+0.58%) |
Mar 08, 2011 | 44.01 | 44.48 | 43.88 | 44.40 | 1,264,781 | +0.19(+0.42%) |
Mar 07, 2011 | 44.82 | 44.94 | 44.09 | 44.22 | 1,728,544 | -0.76(-1.69%) |
Mar 04, 2011 | 45.35 | 45.45 | 44.73 | 44.98 | 2,498,480 | +0.17(+0.38%) |
Mar 03, 2011 | 44.47 | 44.85 | 44.15 | 44.81 | 4,575,566 | +1.33(+3.07%) |
Mar 02, 2011 | 43.54 | 43.75 | 43.13 | 43.47 | 1,682,103 | -0.10(-0.23%) |
Mar 01, 2011 | 44.02 | 44.17 | 43.50 | 43.58 | 1,633,636 | +0.16(+0.36%) |
Feb 28, 2011 | 43.03 | 43.48 | 42.92 | 43.42 | 916,732 | +0.64(+1.50%) |
Feb 25, 2011 | 42.61 | 42.82 | 42.61 | 42.78 | 1,863,769 | +0.02(+0.05%) |
Feb 24, 2011 | 42.85 | 43.10 | 42.54 | 42.75 | 2,509,633 | -0.10(-0.24%) |
Feb 23, 2011 | 43.09 | 43.17 | 42.63 | 42.85 | 3,111,522 | +0.61(+1.45%) |
Feb 22, 2011 | 42.49 | 42.85 | 42.17 | 42.24 | 4,325,909 | -0.30(-0.71%) |
Feb 18, 2011 | 42.32 | 42.57 | 42.19 | 42.54 | 2,180,521 | +0.00(+0.00%) |
Feb 17, 2011 | 42.37 | 42.61 | 42.17 | 42.54 | 2,342,923 | -0.06(-0.15%) |
Feb 16, 2011 | 42.74 | 42.84 | 42.39 | 42.61 | 3,010,345 | +0.01(+0.02%) |
Feb 15, 2011 | 42.93 | 43.02 | 42.54 | 42.60 | 1,146,236 | -0.01(-0.02%) |
Feb 14, 2011 | 42.36 | 42.66 | 42.16 | 42.61 | 2,789,612 | -0.78(-1.80%) |
Feb 11, 2011 | 42.91 | 43.61 | 42.91 | 43.39 | 2,255,182 | +0.18(+0.41%) |
Feb 10, 2011 | 42.88 | 43.29 | 42.75 | 43.21 | 1,180,994 | -0.30(-0.69%) |
Feb 09, 2011 | 43.50 | 43.77 | 43.23 | 43.51 | 2,428,460 | -0.25(-0.57%) |
Feb 08, 2011 | 43.82 | 44.02 | 43.59 | 43.76 | 3,331,005 | +0.14(+0.32%) |
Feb 07, 2011 | 43.20 | 43.71 | 43.15 | 43.62 | 922,315 | +0.54(+1.26%) |
Feb 04, 2011 | 43.40 | 43.08 | 42.57 | 43.08 | 1,571,636 | -0.32(-0.73%) |
Feb 03, 2011 | 43.44 | 43.54 | 43.09 | 43.40 | 1,484,169 | -0.19(-0.44%) |
Feb 02, 2011 | 43.16 | 43.78 | 43.07 | 43.59 | 1,464,890 | +0.45(+1.04%) |
Feb 01, 2011 | 43.04 | 43.31 | 42.98 | 43.14 | 1,086,672 | +0.28(+0.65%) |
Jan 31, 2011 | 42.90 | 43.24 | 42.73 | 42.86 | 1,238,616 | +0.19(+0.44%) |
Jan 28, 2011 | 43.27 | 43.29 | 42.55 | 42.68 | 2,326,683 | -1.09(-2.48%) |
Jan 27, 2011 | 43.98 | 44.29 | 43.69 | 43.76 | 1,219,813 | -0.77(-1.72%) |
Jan 26, 2011 | 44.52 | 44.85 | 44.34 | 44.53 | 872,983 | -0.06(-0.14%) |
Jan 25, 2011 | 44.16 | 44.69 | 44.02 | 44.59 | 1,619,822 | +0.71(+1.62%) |
Jan 24, 2011 | 43.34 | 43.95 | 43.31 | 43.88 | 949,015 | +0.71(+1.65%) |
Jan 21, 2011 | 43.09 | 43.58 | 42.96 | 43.16 | 1,587,992 | -0.11(-0.25%) |
Jan 20, 2011 | 43.34 | 43.37 | 42.71 | 43.27 | 2,114,358 | -0.78(-1.78%) |
Jan 19, 2011 | 44.56 | 44.59 | 43.87 | 44.06 | 873,774 | -0.41(-0.92%) |
Jan 18, 2011 | 44.49 | 44.84 | 44.41 | 44.47 | 810,181 | -0.41(-0.92%) |
Jan 14, 2011 | 44.47 | 44.92 | 44.45 | 44.88 | 1,223,617 | -0.60(-1.31%) |
Jan 13, 2011 | 45.40 | 45.63 | 45.22 | 45.47 | 789,910 | +0.44(+0.98%) |
Jan 12, 2011 | 44.46 | 45.18 | 44.21 | 45.03 | 1,013,219 | +0.83(+1.88%) |
Jan 11, 2011 | 44.28 | 44.37 | 44.01 | 44.20 | 494,803 | +0.33(+0.76%) |
Jan 10, 2011 | 43.75 | 43.96 | 43.54 | 43.87 | 684,457 | +0.01(+0.02%) |
Jan 07, 2011 | 43.90 | 44.09 | 43.67 | 43.86 | 1,633,387 | -0.36(-0.82%) |
Jan 06, 2011 | 44.70 | 44.83 | 44.03 | 44.23 | 2,360,180 | +0.19(+0.44%) |
Jan 05, 2011 | 43.57 | 44.37 | 43.51 | 44.03 | 1,465,486 | -0.40(-0.91%) |
Jan 04, 2011 | 44.81 | 44.83 | 44.13 | 44.44 | 715,050 | -0.22(-0.50%) |
Jan 03, 2011 | 44.66 | 44.75 | 44.29 | 44.66 | 1,065,230 | +0.42(+0.95%) |
Dec 31, 2010 | 44.51 | 44.68 | 44.00 | 44.24 | 579,761 | -0.19(-0.42%) |
Dec 30, 2010 | 44.56 | 44.66 | 44.30 | 44.43 | 438,850 | +0.27(+0.61%) |
Dec 29, 2010 | 44.07 | 44.29 | 44.01 | 44.16 | 523,324 | -0.02(-0.04%) |
Dec 28, 2010 | 44.47 | 44.57 | 44.16 | 44.17 | 391,376 | -0.36(-0.82%) |
Dec 27, 2010 | 44.12 | 44.57 | 44.07 | 44.54 | 378,114 | +0.13(+0.30%) |
Dec 23, 2010 | 44.20 | 44.57 | 44.20 | 44.40 | 739,799 | -0.14(-0.31%) |
Dec 22, 2010 | 44.61 | 44.61 | 44.37 | 44.54 | 674,027 | -0.12(-0.26%) |
Dec 21, 2010 | 44.45 | 44.71 | 44.32 | 44.66 | 798,595 | +0.46(+1.03%) |
Dec 20, 2010 | 44.40 | 44.49 | 44.09 | 44.20 | 1,105,445 | -0.27(-0.61%) |
Dec 17, 2010 | 44.44 | 44.47 | 43.93 | 44.47 | 692,365 | -0.05(-0.12%) |
Dec 16, 2010 | 44.38 | 44.58 | 44.13 | 44.53 | 694,288 | +0.26(+0.60%) |
Dec 15, 2010 | 44.44 | 44.72 | 44.11 | 44.26 | 931,831 | -0.60(-1.33%) |
Dec 14, 2010 | 44.88 | 44.94 | 44.64 | 44.86 | 633,135 | +0.02(+0.05%) |
Dec 13, 2010 | 44.73 | 44.99 | 44.67 | 44.84 | 858,298 | +0.18(+0.40%) |
Dec 10, 2010 | 44.62 | 44.79 | 44.25 | 44.66 | 935,283 | +0.33(+0.75%) |
Dec 09, 2010 | 44.20 | 44.39 | 43.77 | 44.33 | 1,897,444 | -0.26(-0.59%) |
Dec 08, 2010 | 44.61 | 44.87 | 44.27 | 44.59 | 777,838 | -0.12(-0.26%) |
Dec 07, 2010 | 45.30 | 45.33 | 44.70 | 44.71 | 2,022,920 | +0.18(+0.40%) |
Dec 06, 2010 | 44.47 | 44.67 | 44.29 | 44.53 | 1,451,715 | -0.43(-0.97%) |
Dec 03, 2010 | 44.75 | 45.16 | 44.62 | 44.96 | 1,602,781 | +0.17(+0.38%) |
Dec 02, 2010 | 43.75 | 44.91 | 43.71 | 44.79 | 2,800,080 | +0.90(+2.05%) |
Dec 01, 2010 | 43.26 | 44.05 | 43.15 | 43.89 | 4,967,070 | +1.32(+3.09%) |
Nov 30, 2010 | 42.25 | 42.90 | 42.21 | 42.58 | 4,325,687 | -0.84(-1.93%) |
Nov 29, 2010 | 43.60 | 43.82 | 43.15 | 43.41 | 4,537,843 | -1.20(-2.69%) |
Nov 26, 2010 | 44.49 | 44.79 | 44.49 | 44.61 | 991,938 | -0.88(-1.93%) |
Nov 24, 2010 | 45.67 | 45.49 | 45.49 | 45.49 | 1,039,545 | -0.40(-0.88%) |
Nov 23, 2010 | 46.19 | 46.30 | 45.46 | 45.89 | 1,742,095 | -1.30(-2.76%) |
Nov 22, 2010 | 47.16 | 47.47 | 46.59 | 47.19 | 950,879 | +0.03(+0.07%) |
Nov 19, 2010 | 46.92 | 47.20 | 46.63 | 47.16 | 783,828 | +0.09(+0.18%) |
Nov 18, 2010 | 46.81 | 47.23 | 46.68 | 47.08 | 873,327 | +1.53(+3.35%) |
Nov 17, 2010 | 45.19 | 45.67 | 45.17 | 45.55 | 1,296,929 | +1.04(+2.33%) |
Nov 16, 2010 | 45.16 | 45.29 | 44.27 | 44.51 | 734,439 | -0.91(-2.01%) |
Nov 15, 2010 | 45.92 | 46.02 | 45.38 | 45.43 | 782,801 | -0.06(-0.14%) |
Nov 12, 2010 | 45.61 | 46.04 | 45.35 | 45.49 | 1,387,830 | -0.29(-0.64%) |
Nov 11, 2010 | 46.31 | 46.39 | 45.69 | 45.78 | 1,243,165 | -1.14(-2.43%) |
Nov 10, 2010 | 46.97 | 47.09 | 46.12 | 46.92 | 899,361 | +0.08(+0.17%) |
Nov 09, 2010 | 47.58 | 47.84 | 46.71 | 46.85 | 1,382,462 | -0.26(-0.56%) |
Nov 08, 2010 | 46.91 | 47.36 | 46.76 | 47.11 | 1,584,975 | -0.60(-1.25%) |
Nov 05, 2010 | 47.74 | 47.95 | 47.32 | 47.71 | 1,913,270 | -0.82(-1.69%) |
Nov 04, 2010 | 48.56 | 48.81 | 48.40 | 48.53 | 1,465,952 | +0.77(+1.62%) |
Nov 03, 2010 | 47.83 | 48.09 | 46.88 | 47.75 | 2,388,303 | -1.46(-2.98%) |
Nov 02, 2010 | 49.38 | 49.46 | 48.77 | 49.22 | 836,301 | +0.50(+1.03%) |
Nov 01, 2010 | 49.05 | 49.18 | 48.42 | 48.71 | 616,989 | -0.03(-0.06%) |
Oct 29, 2010 | 48.36 | 48.82 | 48.29 | 48.74 | 547,233 | +0.46(+0.95%) |
Oct 28, 2010 | 48.07 | 48.34 | 47.93 | 48.29 | 796,996 | +0.83(+1.75%) |
Oct 27, 2010 | 47.64 | 47.91 | 47.39 | 47.46 | 2,281,699 | -2.05(-4.13%) |
Oct 25, 2010 | 50.01 | 50.19 | 49.33 | 49.50 | 1,294,352 | +0.10(+0.20%) |
Oct 22, 2010 | 49.56 | 49.75 | 49.30 | 49.40 | 1,034,489 | +0.01(+0.02%) |
Oct 21, 2010 | 49.24 | 49.78 | 48.97 | 49.39 | 1,492,921 | +1.19(+2.46%) |
Oct 20, 2010 | 47.66 | 48.60 | 47.64 | 48.21 | 1,393,279 | +0.64(+1.35%) |
Oct 19, 2010 | 47.81 | 48.08 | 47.37 | 47.57 | 2,007,375 | -0.80(-1.65%) |
Oct 18, 2010 | 48.30 | 48.43 | 48.11 | 48.36 | 2,185,589 | -0.24(-0.49%) |
Oct 15, 2010 | 48.75 | 48.81 | 47.97 | 48.60 | 2,667,579 | -0.51(-1.04%) |
Oct 14, 2010 | 49.09 | 49.42 | 48.77 | 49.12 | 1,578,670 | -0.25(-0.50%) |
Oct 13, 2010 | 49.35 | 49.90 | 49.27 | 49.36 | 2,151,672 | +1.09(+2.26%) |
Oct 12, 2010 | 47.89 | 48.38 | 47.39 | 48.27 | 1,984,641 | +0.27(+0.57%) |
Oct 11, 2010 | 47.65 | 48.00 | 47.65 | 48.00 | 1,929,546 | +0.26(+0.55%) |
Oct 08, 2010 | 47.74 | 47.93 | 46.94 | 47.74 | 1,985,791 | +1.62(+3.51%) |
Oct 07, 2010 | 46.53 | 46.56 | 45.81 | 46.12 | 2,303,752 | -0.29(-0.63%) |
Oct 06, 2010 | 46.17 | 46.50 | 45.92 | 46.41 | 825,111 | +0.46(+1.00%) |
Oct 05, 2010 | 45.32 | 46.05 | 45.30 | 45.95 | 1,511,333 | +1.33(+2.97%) |
Oct 04, 2010 | 44.71 | 45.04 | 44.41 | 44.63 | 742,281 | -0.83(-1.82%) |
Oct 01, 2010 | 45.46 | 45.83 | 45.02 | 45.46 | 783,021 | -0.07(-0.15%) |
Sep 30, 2010 | 46.18 | 46.34 | 45.30 | 45.53 | 706,642 | -0.57(-1.23%) |
Sep 29, 2010 | 45.82 | 46.25 | 45.61 | 46.09 | 1,008,255 | +0.41(+0.90%) |
Sep 28, 2010 | 45.09 | 45.81 | 44.75 | 45.68 | 740,099 | +0.95(+2.13%) |
Sep 27, 2010 | 45.15 | 45.16 | 44.69 | 44.73 | 874,423 | -0.66(-1.45%) |
Sep 24, 2010 | 44.79 | 45.39 | 44.70 | 45.39 | 1,013,828 | +1.67(+3.81%) |
Sep 23, 2010 | 43.52 | 44.00 | 43.29 | 43.72 | 579,799 | +0.29(+0.66%) |
Sep 22, 2010 | 43.94 | 44.03 | 43.28 | 43.44 | 606,000 | -0.07(-0.16%) |
Sep 21, 2010 | 43.64 | 43.82 | 43.13 | 43.51 | 860,255 | -0.02(-0.04%) |
Sep 20, 2010 | 43.07 | 43.66 | 42.97 | 43.52 | 456,859 | +0.62(+1.44%) |
Sep 17, 2010 | 42.90 | 43.57 | 42.58 | 42.90 | 622,272 | -0.72(-1.65%) |
Sep 15, 2010 | 43.25 | 43.78 | 43.14 | 43.62 | 814,642 | +0.34(+0.79%) |
Sep 14, 2010 | 42.86 | 43.40 | 42.73 | 43.28 | 652,007 | +0.29(+0.67%) |
Sep 13, 2010 | 42.81 | 43.07 | 42.61 | 42.99 | 801,514 | +0.53(+1.24%) |
Sep 10, 2010 | 42.04 | 42.54 | 41.94 | 42.47 | 705,421 | -0.19(-0.45%) |
Sep 09, 2010 | 43.33 | 43.33 | 42.42 | 42.66 | 732,881 | -0.46(-1.08%) |
Sep 08, 2010 | 42.61 | 43.38 | 42.61 | 43.13 | 1,011,517 | +1.02(+2.43%) |
Sep 07, 2010 | 42.74 | 42.82 | 42.03 | 42.10 | 526,090 | -0.64(-1.49%) |
Sep 03, 2010 | 42.77 | 42.89 | 42.20 | 42.74 | 577,856 | +0.16(+0.36%) |
Sep 02, 2010 | 42.46 | 42.58 | 42.23 | 42.58 | 232 | +0.57(+1.35%) |
Sep 01, 2010 | 41.45 | 42.31 | 41.40 | 42.02 | 1,038,966 | +1.77(+4.39%) |
Aug 31, 2010 | 40.26 | 40.68 | 39.93 | 40.25 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.96 | 40.23 | 39.64 | 39.64 | 603,671 | -0.57(-1.41%) |
Aug 27, 2010 | 40.20 | 40.27 | 39.25 | 40.20 | 404,815 | +0.59(+1.49%) |
Aug 26, 2010 | 39.75 | 40.24 | 39.54 | 39.62 | 665,856 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.62 | 39.05 | 39.53 | 769,340 | -0.09(-0.23%) |
Aug 24, 2010 | 39.50 | 39.96 | 39.24 | 39.62 | 341,332 | -0.33(-0.81%) |
Aug 23, 2010 | 39.89 | 40.49 | 39.84 | 39.95 | 474,510 | -0.12(-0.29%) |
Aug 20, 2010 | 40.21 | 40.28 | 39.86 | 40.06 | 729,597 | -0.44(-1.09%) |
Aug 19, 2010 | 41.32 | 41.36 | 40.32 | 40.51 | 620,395 | -1.01(-2.43%) |
Aug 18, 2010 | 41.46 | 41.92 | 41.29 | 41.51 | 426,749 | -0.07(-0.17%) |
Aug 17, 2010 | 41.55 | 41.85 | 41.29 | 41.58 | 499,691 | +0.12(+0.28%) |
Aug 16, 2010 | 41.20 | 41.61 | 41.03 | 41.47 | 471,817 | +0.21(+0.51%) |
Aug 13, 2010 | 41.26 | 41.85 | 41.20 | 41.26 | 627,764 | +0.15(+0.36%) |
Aug 12, 2010 | 40.68 | 41.39 | 40.65 | 41.11 | 943,168 | +1.70(+4.33%) |
Aug 11, 2010 | 39.44 | 39.55 | 39.00 | 39.41 | 961,681 | -1.07(-2.64%) |
Aug 10, 2010 | 40.12 | 40.79 | 39.84 | 40.48 | 602,194 | -0.32(-0.78%) |
Aug 09, 2010 | 40.66 | 41.07 | 40.57 | 40.79 | 706,571 | +0.06(+0.15%) |
Aug 06, 2010 | 40.73 | 41.13 | 40.36 | 40.73 | 1,012,529 | -1.01(-2.41%) |
Aug 05, 2010 | 42.31 | 42.38 | 41.51 | 41.74 | 766,577 | -1.04(-2.43%) |
Aug 04, 2010 | 42.74 | 43.01 | 42.41 | 42.78 | 768,769 | +0.28(+0.66%) |
Aug 03, 2010 | 42.34 | 42.79 | 42.03 | 42.50 | 387,611 | +0.22(+0.51%) |