Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 57.87 | 59.81 | 57.76 | 59.62 | 1,323,130 | +1.20(+2.06%) |
Nov 29, 2010 | 58.27 | 58.54 | 57.54 | 58.42 | 525,037 | -0.20(-0.34%) |
Nov 26, 2010 | 58.77 | 58.85 | 58.41 | 58.62 | 213,837 | -0.57(-0.96%) |
Nov 24, 2010 | 58.31 | 59.19 | 59.19 | 59.19 | 389,935 | +1.06(+1.82%) |
Nov 23, 2010 | 58.76 | 58.76 | 57.88 | 58.13 | 975,941 | -1.24(-2.09%) |
Nov 22, 2010 | 58.79 | 59.51 | 58.51 | 59.37 | 424,139 | +0.23(+0.38%) |
Nov 19, 2010 | 59.16 | 59.42 | 58.89 | 59.14 | 585,026 | +0.01(+0.02%) |
Nov 18, 2010 | 58.64 | 59.31 | 58.64 | 59.14 | 587,218 | +0.94(+1.61%) |
Nov 17, 2010 | 58.26 | 58.66 | 58.08 | 58.20 | 514,553 | -0.08(-0.14%) |
Nov 16, 2010 | 58.36 | 58.58 | 57.79 | 58.28 | 808,675 | -0.72(-1.23%) |
Nov 15, 2010 | 58.96 | 59.49 | 58.85 | 59.00 | 656,373 | +0.37(+0.63%) |
Nov 12, 2010 | 59.02 | 59.26 | 58.53 | 58.63 | 570,691 | -0.79(-1.32%) |
Nov 11, 2010 | 58.95 | 59.58 | 58.92 | 59.42 | 619,564 | +0.05(+0.09%) |
Nov 10, 2010 | 59.22 | 59.36 | 58.62 | 59.36 | 784,109 | +0.19(+0.32%) |
Nov 09, 2010 | 59.30 | 59.39 | 58.84 | 59.17 | 626,206 | -0.06(-0.11%) |
Nov 08, 2010 | 59.40 | 59.88 | 59.14 | 59.23 | 794,537 | -0.46(-0.77%) |
Nov 05, 2010 | 59.37 | 59.75 | 59.29 | 59.70 | 453,362 | +0.30(+0.50%) |
Nov 04, 2010 | 58.74 | 59.58 | 58.71 | 59.40 | 791,363 | +1.15(+1.97%) |
Nov 03, 2010 | 58.10 | 58.27 | 57.53 | 58.25 | 797,211 | +0.15(+0.26%) |
Nov 02, 2010 | 57.73 | 58.18 | 57.35 | 58.10 | 698,929 | +1.02(+1.79%) |
Nov 01, 2010 | 58.20 | 58.29 | 56.86 | 57.07 | 850,009 | -1.08(-1.86%) |
Oct 29, 2010 | 56.06 | 58.42 | 55.82 | 58.16 | 2,437,811 | +2.31(+4.14%) |
Oct 28, 2010 | 55.66 | 55.90 | 54.13 | 55.85 | 1,593,955 | +0.90(+1.64%) |
Oct 27, 2010 | 55.19 | 55.51 | 54.60 | 54.94 | 1,134,021 | -0.63(-1.14%) |
Oct 25, 2010 | 55.96 | 56.03 | 55.43 | 55.57 | 1,332,119 | +0.11(+0.20%) |
Oct 22, 2010 | 56.28 | 56.38 | 55.43 | 55.47 | 778,833 | -0.69(-1.22%) |
Oct 21, 2010 | 56.42 | 56.49 | 55.69 | 56.15 | 644,908 | +0.00(+0.00%) |
Oct 20, 2010 | 55.80 | 56.53 | 55.56 | 56.15 | 570,602 | +0.53(+0.96%) |
Oct 19, 2010 | 55.80 | 56.28 | 55.39 | 55.62 | 612,506 | -0.75(-1.33%) |
Oct 18, 2010 | 56.11 | 56.64 | 55.88 | 56.37 | 961,764 | +0.18(+0.32%) |
Oct 15, 2010 | 56.21 | 56.30 | 55.48 | 56.19 | 723,348 | +0.40(+0.71%) |
Oct 14, 2010 | 56.05 | 56.25 | 55.63 | 55.79 | 907,309 | -0.21(-0.37%) |
Oct 13, 2010 | 55.12 | 56.36 | 55.06 | 56.00 | 721,622 | +1.05(+1.91%) |
Oct 12, 2010 | 54.78 | 55.11 | 54.30 | 54.95 | 565,857 | +0.17(+0.31%) |
Oct 11, 2010 | 54.45 | 54.86 | 54.34 | 54.78 | 470,500 | +0.45(+0.83%) |
Oct 08, 2010 | 54.33 | 54.60 | 54.12 | 54.33 | 1,273,176 | +0.11(+0.20%) |
Oct 07, 2010 | 54.71 | 54.72 | 54.15 | 54.22 | 433,538 | -0.20(-0.37%) |
Oct 06, 2010 | 54.57 | 54.73 | 54.30 | 54.42 | 537,618 | -0.25(-0.46%) |
Oct 05, 2010 | 53.88 | 54.76 | 53.86 | 54.67 | 821,385 | +1.36(+2.56%) |
Oct 04, 2010 | 53.61 | 53.95 | 53.07 | 53.31 | 665,426 | -0.36(-0.67%) |
Oct 01, 2010 | 53.67 | 53.76 | 53.23 | 53.67 | 714,994 | +0.49(+0.92%) |
Sep 30, 2010 | 53.18 | 54.14 | 53.05 | 53.18 | 16,709 | -0.02(-0.04%) |
Sep 29, 2010 | 53.75 | 53.99 | 53.19 | 53.20 | 553 | -0.80(-1.47%) |
Sep 28, 2010 | 53.72 | 54.09 | 53.30 | 53.99 | 947,930 | +0.30(+0.56%) |
Sep 27, 2010 | 54.35 | 54.66 | 53.70 | 53.70 | 741,504 | -0.71(-1.31%) |
Sep 24, 2010 | 53.80 | 54.54 | 53.60 | 54.41 | 492,148 | +1.19(+2.24%) |
Sep 23, 2010 | 53.26 | 53.80 | 53.03 | 53.22 | 450,803 | -0.47(-0.88%) |
Sep 22, 2010 | 53.83 | 54.27 | 53.34 | 53.69 | 685,825 | -0.31(-0.57%) |
Sep 21, 2010 | 54.09 | 54.23 | 53.63 | 53.99 | 702,831 | -0.24(-0.45%) |
Sep 20, 2010 | 54.15 | 54.27 | 53.83 | 54.24 | 637,472 | +0.05(+0.08%) |
Sep 17, 2010 | 54.19 | 54.22 | 53.72 | 54.19 | 960,818 | +0.23(+0.42%) |
Sep 15, 2010 | 53.98 | 54.07 | 53.52 | 53.97 | 511,817 | -0.09(-0.17%) |
Sep 14, 2010 | 53.92 | 54.22 | 53.69 | 54.06 | 454,839 | +0.14(+0.25%) |
Sep 13, 2010 | 54.07 | 54.08 | 53.70 | 53.92 | 515,280 | +0.24(+0.45%) |
Sep 10, 2010 | 53.23 | 53.89 | 53.14 | 53.68 | 544,401 | +0.47(+0.88%) |
Sep 09, 2010 | 53.51 | 53.57 | 52.96 | 53.21 | 408,477 | +0.15(+0.29%) |
Sep 08, 2010 | 52.28 | 53.10 | 51.99 | 53.05 | 882,440 | +0.18(+0.34%) |
Sep 07, 2010 | 53.05 | 53.30 | 52.79 | 52.87 | 563,416 | -0.52(-0.96%) |
Sep 03, 2010 | 53.34 | 53.48 | 52.68 | 53.39 | 615,616 | +0.34(+0.65%) |
Sep 02, 2010 | 52.02 | 53.06 | 52.02 | 53.04 | 113 | +0.85(+1.63%) |
Sep 01, 2010 | 51.27 | 52.29 | 51.15 | 52.20 | 696,682 | +1.58(+3.12%) |
Aug 31, 2010 | 50.59 | 50.84 | 49.94 | 50.61 | 2,348 | +0.38(+0.76%) |
Aug 30, 2010 | 50.98 | 50.98 | 50.22 | 50.23 | 577,894 | -0.72(-1.42%) |
Aug 27, 2010 | 50.90 | 51.05 | 49.74 | 50.96 | 607,992 | +0.37(+0.73%) |
Aug 26, 2010 | 50.59 | 50.99 | 50.06 | 50.59 | 110 | +0.43(+0.86%) |
Aug 25, 2010 | 50.42 | 51.01 | 50.00 | 50.15 | 946,395 | -0.59(-1.16%) |
Aug 24, 2010 | 51.01 | 51.19 | 50.63 | 50.74 | 136 | -0.88(-1.70%) |
Aug 23, 2010 | 51.66 | 52.06 | 51.53 | 51.62 | 699,203 | +0.07(+0.14%) |
Aug 20, 2010 | 51.66 | 51.74 | 51.29 | 51.54 | 708,866 | -0.19(-0.37%) |
Aug 19, 2010 | 52.42 | 52.54 | 51.49 | 51.73 | 136 | -0.86(-1.63%) |
Aug 18, 2010 | 52.17 | 52.73 | 51.77 | 52.59 | 888,270 | +0.54(+1.04%) |
Aug 17, 2010 | 51.48 | 52.32 | 51.38 | 52.05 | 1,072,269 | +0.97(+1.91%) |
Aug 16, 2010 | 51.19 | 51.31 | 50.88 | 51.07 | 900,191 | -0.50(-0.96%) |
Aug 13, 2010 | 51.57 | 51.98 | 51.53 | 51.57 | 582,149 | -0.23(-0.45%) |
Aug 12, 2010 | 50.97 | 51.90 | 50.79 | 51.80 | 903,094 | +0.21(+0.40%) |
Aug 11, 2010 | 52.27 | 52.27 | 51.55 | 51.60 | 705,074 | -1.43(-2.70%) |
Aug 10, 2010 | 52.58 | 53.26 | 52.30 | 53.03 | 746,929 | +0.00(+0.00%) |
Aug 09, 2010 | 52.83 | 53.31 | 52.78 | 53.03 | 553,439 | +0.30(+0.56%) |
Aug 06, 2010 | 52.73 | 53.51 | 52.47 | 52.73 | 734,991 | -0.41(-0.78%) |
Aug 05, 2010 | 52.54 | 53.26 | 52.28 | 53.15 | 757,199 | +0.22(+0.41%) |
Aug 04, 2010 | 53.07 | 53.27 | 52.66 | 52.93 | 999,211 | -0.12(-0.22%) |
Aug 03, 2010 | 52.99 | 53.56 | 52.96 | 53.05 | 221 | -0.14(-0.25%) |
Aug 02, 2010 | 53.19 | 53.76 | 52.61 | 53.19 | 877,939 | +0.65(+1.24%) |
Jul 30, 2010 | 52.54 | 52.73 | 50.87 | 52.54 | 1,228,319 | +1.07(+2.09%) |
Jul 29, 2010 | 51.89 | 53.20 | 50.97 | 51.46 | 1,443,140 | -0.04(-0.07%) |
Jul 28, 2010 | 51.90 | 52.07 | 51.36 | 51.50 | 1,013,827 | -0.62(-1.19%) |
Jul 27, 2010 | 52.37 | 53.20 | 51.92 | 52.12 | 1,466,753 | -0.14(-0.26%) |
Jul 26, 2010 | 51.51 | 52.30 | 51.45 | 52.26 | 1,013,176 | +0.66(+1.28%) |
Jul 23, 2010 | 50.38 | 51.72 | 50.35 | 51.60 | 1,734,056 | +1.22(+2.42%) |
Jul 22, 2010 | 50.74 | 50.78 | 50.14 | 50.38 | 1,708,084 | +0.81(+1.64%) |
Jul 21, 2010 | 49.97 | 50.35 | 49.46 | 49.57 | 1,176,492 | -0.26(-0.52%) |
Jul 20, 2010 | 49.83 | 49.95 | 48.47 | 49.83 | 1,109,414 | +0.85(+1.73%) |
Jul 19, 2010 | 48.77 | 49.05 | 48.63 | 48.98 | 491,547 | +0.32(+0.65%) |
Jul 16, 2010 | 48.67 | 49.70 | 48.58 | 48.67 | 1,131,291 | -0.95(-1.91%) |
Jul 15, 2010 | 50.10 | 50.10 | 49.11 | 49.61 | 941,341 | -0.34(-0.69%) |
Jul 14, 2010 | 49.87 | 50.30 | 49.69 | 49.96 | 788,103 | +0.01(+0.02%) |
Jul 13, 2010 | 49.32 | 50.08 | 49.06 | 49.95 | 1,093,867 | +1.34(+2.77%) |
Jul 12, 2010 | 48.72 | 49.09 | 48.41 | 48.60 | 1,090,440 | -0.39(-0.79%) |
Jul 09, 2010 | 48.99 | 49.10 | 48.48 | 48.99 | 1,023,604 | +0.42(+0.87%) |
Jul 08, 2010 | 48.56 | 48.80 | 48.24 | 48.57 | 29,931 | +0.26(+0.54%) |
Jul 07, 2010 | 47.24 | 48.38 | 47.16 | 48.30 | 1,053,833 | +0.90(+1.90%) |
Jul 06, 2010 | 47.42 | 47.92 | 46.95 | 47.40 | 911,529 | +0.69(+1.47%) |
Jul 02, 2010 | 46.72 | 47.48 | 46.51 | 46.72 | 1,445,358 | -0.37(-0.79%) |
Jul 01, 2010 | 47.09 | 47.59 | 46.33 | 47.09 | 1,215,213 | -0.57(-1.19%) |
Jun 30, 2010 | 47.47 | 48.26 | 47.38 | 47.66 | 1,012 | +0.03(+0.06%) |
Jun 29, 2010 | 47.58 | 47.86 | 47.18 | 47.63 | 1,366,574 | -0.95(-1.95%) |
Jun 25, 2010 | 48.58 | 48.82 | 48.05 | 48.58 | 1,954,614 | +0.23(+0.49%) |
Jun 24, 2010 | 49.00 | 49.13 | 48.28 | 48.34 | 1,004,497 | -0.92(-1.87%) |
Jun 23, 2010 | 49.50 | 49.65 | 49.00 | 49.26 | 948,252 | -0.24(-0.49%) |
Jun 22, 2010 | 50.23 | 50.61 | 49.46 | 49.50 | 1,097,999 | -0.62(-1.24%) |
Jun 21, 2010 | 50.29 | 50.52 | 49.93 | 50.13 | 1,446,721 | +0.39(+0.78%) |
Jun 18, 2010 | 49.74 | 50.05 | 49.50 | 49.74 | 1,230,025 | -0.18(-0.36%) |
Jun 17, 2010 | 49.39 | 50.05 | 49.08 | 49.92 | 1,112,435 | +0.81(+1.65%) |
Jun 16, 2010 | 48.31 | 49.81 | 48.19 | 49.11 | 1,337,948 | +0.90(+1.87%) |
Jun 15, 2010 | 47.42 | 48.21 | 47.06 | 48.21 | 873,863 | +1.17(+2.49%) |
Jun 14, 2010 | 47.54 | 47.91 | 46.97 | 47.03 | 874,973 | -0.19(-0.40%) |
Jun 11, 2010 | 46.21 | 47.28 | 46.21 | 47.22 | 721,756 | +0.57(+1.22%) |
Jun 10, 2010 | 45.90 | 46.71 | 45.85 | 46.65 | 980,221 | +1.24(+2.74%) |
Jun 09, 2010 | 46.76 | 47.35 | 45.26 | 45.41 | 1,314,106 | -0.07(-0.16%) |
Jun 08, 2010 | 45.19 | 45.54 | 44.76 | 45.48 | 1,935,299 | +0.19(+0.42%) |
Jun 07, 2010 | 46.12 | 46.61 | 45.27 | 45.29 | 1,459,302 | -0.85(-1.84%) |
Jun 04, 2010 | 46.14 | 46.58 | 45.68 | 46.14 | 1,654,389 | -0.32(-0.68%) |
Jun 03, 2010 | 45.38 | 46.60 | 45.38 | 46.46 | 1,890,779 | +1.06(+2.35%) |
Jun 02, 2010 | 43.86 | 45.39 | 43.79 | 45.39 | 5,540 | +1.69(+3.86%) |
Jun 01, 2010 | 43.91 | 44.62 | 43.67 | 43.70 | 916,781 | -0.72(-1.62%) |
May 28, 2010 | 44.43 | 45.00 | 44.24 | 44.43 | 1,165,020 | -0.45(-1.00%) |
May 27, 2010 | 44.01 | 44.91 | 44.00 | 44.88 | 1,108,573 | +1.44(+3.32%) |
May 26, 2010 | 43.99 | 44.17 | 43.28 | 43.43 | 1,150,164 | -0.34(-0.78%) |
May 25, 2010 | 43.06 | 43.78 | 42.13 | 43.78 | 1,647,229 | -0.19(-0.43%) |
May 24, 2010 | 44.79 | 45.05 | 43.88 | 43.97 | 871,830 | -1.07(-2.38%) |
May 21, 2010 | 43.78 | 45.04 | 43.04 | 45.04 | 1,541,916 | +0.96(+2.19%) |
May 20, 2010 | 44.30 | 44.96 | 44.05 | 44.07 | 1,015,442 | -1.58(-3.45%) |
May 19, 2010 | 45.76 | 46.04 | 45.01 | 45.65 | 729,223 | -0.37(-0.80%) |
May 18, 2010 | 46.79 | 47.12 | 45.91 | 46.02 | 824,828 | -0.40(-0.85%) |
May 17, 2010 | 46.01 | 46.54 | 45.46 | 46.41 | 998,011 | +0.59(+1.28%) |
May 14, 2010 | 45.83 | 46.18 | 45.49 | 45.83 | 764,543 | -0.71(-1.53%) |
May 13, 2010 | 46.73 | 46.94 | 46.32 | 46.54 | 670,896 | -0.37(-0.79%) |
May 12, 2010 | 46.42 | 46.91 | 46.17 | 46.91 | 550,070 | +0.53(+1.15%) |
May 11, 2010 | 46.41 | 46.67 | 46.25 | 46.38 | 958,948 | +0.00(+0.00%) |
May 10, 2010 | 45.86 | 46.43 | 45.78 | 46.38 | 966,384 | +1.83(+4.10%) |
May 07, 2010 | 45.54 | 45.90 | 44.22 | 44.55 | 1,627,719 | -1.10(-2.41%) |
May 06, 2010 | 46.76 | 47.15 | 43.21 | 45.65 | 1,483,385 | -1.22(-2.61%) |
May 05, 2010 | 46.99 | 47.30 | 46.62 | 46.87 | 784,197 | -0.12(-0.25%) |
May 04, 2010 | 47.23 | 47.39 | 46.66 | 46.99 | 1,002,147 | -0.77(-1.60%) |
May 03, 2010 | 47.93 | 47.96 | 47.12 | 47.75 | 1,163,341 | -0.14(-0.30%) |
Apr 30, 2010 | 48.56 | 49.22 | 47.80 | 47.90 | 1,109,899 | -0.55(-1.13%) |
Apr 29, 2010 | 49.47 | 49.47 | 48.11 | 48.45 | 1,293,985 | -0.86(-1.73%) |
Apr 28, 2010 | 49.33 | 49.52 | 48.94 | 49.30 | 805,739 | +0.15(+0.31%) |
Apr 27, 2010 | 49.69 | 50.05 | 49.09 | 49.15 | 895,764 | -0.58(-1.16%) |
Apr 26, 2010 | 50.02 | 50.10 | 49.67 | 49.73 | 558,462 | -0.12(-0.23%) |
Apr 23, 2010 | 49.20 | 49.90 | 49.03 | 49.84 | 558,705 | +0.55(+1.11%) |
Apr 22, 2010 | 48.41 | 49.34 | 48.38 | 49.29 | 449,958 | +0.50(+1.03%) |
Apr 21, 2010 | 48.79 | 49.03 | 48.48 | 48.79 | 4,534 | -0.13(-0.28%) |
Apr 20, 2010 | 48.92 | 49.15 | 48.61 | 48.92 | 502,245 | +0.26(+0.54%) |
Apr 19, 2010 | 48.60 | 48.81 | 48.04 | 48.66 | 637,109 | -0.23(-0.48%) |
Apr 16, 2010 | 48.97 | 49.35 | 48.70 | 48.90 | 802,680 | -0.15(-0.31%) |
Apr 15, 2010 | 48.82 | 49.22 | 48.78 | 49.05 | 355,046 | +0.26(+0.53%) |
Apr 14, 2010 | 48.30 | 48.84 | 48.10 | 48.79 | 526,290 | +0.55(+1.14%) |
Apr 13, 2010 | 48.46 | 48.46 | 48.07 | 48.24 | 584,021 | -0.30(-0.61%) |
Apr 12, 2010 | 48.93 | 48.93 | 48.37 | 48.54 | 503,767 | -0.41(-0.83%) |
Apr 09, 2010 | 48.56 | 48.95 | 48.42 | 48.94 | 364,222 | +0.35(+0.72%) |
Apr 08, 2010 | 48.59 | 48.61 | 48.09 | 48.59 | 332,791 | +0.11(+0.22%) |
Apr 07, 2010 | 48.61 | 48.83 | 48.28 | 48.48 | 300,006 | -0.23(-0.48%) |
Apr 06, 2010 | 48.75 | 49.09 | 48.62 | 48.72 | 599,281 | -0.19(-0.39%) |
Apr 05, 2010 | 49.01 | 49.10 | 48.74 | 48.91 | 403,379 | +0.06(+0.13%) |
Apr 01, 2010 | 48.17 | 48.84 | 48.84 | 48.84 | 1,289,291 | +0.79(+1.65%) |
Mar 31, 2010 | 47.94 | 48.54 | 47.62 | 48.05 | 515,907 | -0.06(-0.13%) |
Mar 30, 2010 | 48.78 | 48.78 | 47.96 | 48.11 | 536,458 | -0.54(-1.11%) |
Mar 29, 2010 | 48.68 | 48.92 | 48.57 | 48.65 | 320,416 | +0.04(+0.09%) |
Mar 26, 2010 | 47.93 | 48.92 | 47.86 | 48.61 | 883,859 | +0.74(+1.54%) |
Mar 25, 2010 | 48.75 | 48.90 | 47.85 | 47.87 | 699,623 | -0.74(-1.52%) |
Mar 24, 2010 | 48.87 | 48.87 | 48.26 | 48.61 | 788,103 | -0.47(-0.95%) |
Mar 23, 2010 | 48.84 | 49.09 | 48.45 | 49.08 | 710,174 | +0.33(+0.68%) |
Mar 22, 2010 | 48.60 | 49.01 | 48.31 | 48.74 | 647,849 | -0.05(-0.09%) |
Mar 19, 2010 | 48.75 | 49.03 | 48.47 | 48.79 | 1,170,469 | -0.10(-0.20%) |
Mar 18, 2010 | 48.57 | 49.41 | 48.57 | 48.89 | 628,687 | -0.45(-0.91%) |
Mar 17, 2010 | 49.09 | 49.50 | 48.88 | 49.34 | 521,197 | +0.30(+0.61%) |
Mar 16, 2010 | 48.93 | 49.11 | 48.74 | 49.04 | 408,666 | +0.21(+0.42%) |
Mar 15, 2010 | 48.51 | 48.85 | 48.46 | 48.84 | 398,512 | -0.18(-0.37%) |
Mar 12, 2010 | 49.05 | 49.29 | 48.89 | 49.02 | 487,398 | -0.02(-0.04%) |
Mar 11, 2010 | 49.41 | 49.41 | 48.57 | 49.03 | 440,959 | +0.31(+0.63%) |
Mar 10, 2010 | 48.47 | 48.96 | 48.13 | 48.73 | 639,874 | +0.08(+0.17%) |
Mar 09, 2010 | 48.75 | 49.13 | 48.36 | 48.65 | 748,769 | -0.33(-0.68%) |
Mar 08, 2010 | 49.43 | 49.63 | 48.74 | 48.98 | 656,994 | -0.44(-0.89%) |
Mar 05, 2010 | 49.33 | 49.47 | 49.02 | 49.42 | 586,841 | +0.41(+0.83%) |
Mar 04, 2010 | 49.14 | 49.35 | 48.64 | 49.02 | 803,767 | -0.13(-0.26%) |
Mar 03, 2010 | 48.88 | 49.48 | 48.79 | 49.14 | 731,074 | +0.36(+0.74%) |
Mar 02, 2010 | 49.20 | 49.36 | 48.74 | 48.78 | 834,799 | -0.37(-0.75%) |
Mar 01, 2010 | 48.89 | 49.41 | 48.48 | 49.15 | 729,332 | +0.50(+1.04%) |
Feb 26, 2010 | 48.38 | 48.86 | 48.01 | 48.65 | 1,285,018 | +0.82(+1.71%) |
Feb 25, 2010 | 46.99 | 47.99 | 46.72 | 47.83 | 958,331 | +0.19(+0.40%) |
Feb 24, 2010 | 47.15 | 47.86 | 47.13 | 47.64 | 647,004 | +0.64(+1.36%) |
Feb 23, 2010 | 47.20 | 47.53 | 46.92 | 47.00 | 972,810 | -0.33(-0.70%) |
Feb 22, 2010 | 47.29 | 47.58 | 46.78 | 47.33 | 714,209 | +0.04(+0.10%) |
Feb 19, 2010 | 47.32 | 47.73 | 47.23 | 47.29 | 788,321 | -0.23(-0.49%) |
Feb 18, 2010 | 46.81 | 47.74 | 46.81 | 47.52 | 779,547 | +0.66(+1.42%) |
Feb 17, 2010 | 47.08 | 47.56 | 46.56 | 46.86 | 843,678 | +0.10(+0.21%) |
Feb 16, 2010 | 46.44 | 46.87 | 46.31 | 46.76 | 1,004,573 | +0.58(+1.26%) |
Feb 12, 2010 | 45.41 | 46.17 | 46.17 | 46.17 | 1,923,011 | +0.31(+0.67%) |
Feb 11, 2010 | 45.09 | 46.05 | 44.91 | 45.87 | 956,150 | +0.86(+1.92%) |
Feb 10, 2010 | 45.36 | 45.56 | 44.88 | 45.01 | 710,941 | -0.43(-0.95%) |
Feb 09, 2010 | 45.25 | 45.81 | 45.06 | 45.44 | 948,556 | +0.29(+0.64%) |
Feb 08, 2010 | 45.37 | 45.79 | 44.78 | 45.15 | 826,127 | -0.27(-0.59%) |
Feb 05, 2010 | 44.97 | 45.48 | 44.41 | 45.42 | 914,120 | +0.50(+1.12%) |
Feb 04, 2010 | 45.99 | 46.02 | 44.91 | 44.92 | 995,413 | -1.39(-3.01%) |
Feb 03, 2010 | 46.80 | 47.17 | 46.29 | 46.31 | 624,412 | -0.60(-1.28%) |
Feb 02, 2010 | 45.89 | 47.01 | 45.89 | 46.91 | 1,098,500 | +1.53(+3.38%) |
Feb 01, 2010 | 45.91 | 45.94 | 45.16 | 45.38 | 1,494,827 | -0.26(-0.56%) |
Jan 29, 2010 | 45.65 | 46.56 | 45.53 | 45.63 | 2,005,708 | +0.22(+0.49%) |
Jan 28, 2010 | 47.61 | 47.61 | 45.33 | 45.41 | 2,052,549 | +0.08(+0.18%) |
Jan 27, 2010 | 45.43 | 45.55 | 44.47 | 45.33 | 1,870,828 | -0.10(-0.22%) |
Jan 26, 2010 | 45.57 | 45.83 | 45.27 | 45.43 | 1,162,902 | -0.27(-0.59%) |
Jan 25, 2010 | 45.87 | 45.98 | 45.61 | 45.70 | 1,064,627 | +0.01(+0.02%) |
Jan 22, 2010 | 45.94 | 46.10 | 45.55 | 45.69 | 1,660,958 | -0.26(-0.57%) |
Jan 21, 2010 | 46.40 | 46.46 | 45.75 | 45.95 | 1,585,432 | -0.26(-0.56%) |
Jan 20, 2010 | 46.51 | 46.61 | 45.95 | 46.21 | 1,224,218 | -0.47(-1.00%) |
Jan 19, 2010 | 46.07 | 46.79 | 45.91 | 46.68 | 880,798 | +0.49(+1.05%) |
Jan 15, 2010 | 46.24 | 46.19 | 46.19 | 46.19 | 1,863,800 | -0.25(-0.54%) |
Jan 14, 2010 | 46.34 | 46.61 | 46.29 | 46.44 | 529,985 | -0.22(-0.46%) |
Jan 13, 2010 | 46.53 | 46.78 | 46.30 | 46.66 | 564,605 | +0.19(+0.41%) |
Jan 12, 2010 | 46.16 | 46.66 | 46.07 | 46.47 | 899,015 | -0.07(-0.15%) |
Jan 11, 2010 | 46.85 | 47.11 | 46.41 | 46.54 | 552,539 | -0.24(-0.52%) |
Jan 08, 2010 | 46.28 | 46.94 | 46.12 | 46.78 | 341,469 | +0.17(+0.37%) |
Jan 07, 2010 | 46.49 | 46.68 | 46.26 | 46.61 | 585,778 | -0.11(-0.23%) |
Jan 06, 2010 | 46.65 | 46.83 | 46.40 | 46.72 | 522,855 | +0.09(+0.19%) |
Jan 05, 2010 | 47.02 | 47.06 | 46.50 | 46.63 | 849,633 | -0.53(-1.12%) |
Jan 04, 2010 | 46.60 | 47.22 | 46.56 | 47.16 | 686,754 | +0.71(+1.53%) |
Dec 31, 2009 | 46.81 | 46.45 | 46.45 | 46.45 | 742,582 | -0.38(-0.81%) |
Dec 30, 2009 | 46.82 | 47.05 | 46.71 | 46.83 | 245,624 | -0.04(-0.08%) |
Dec 29, 2009 | 46.79 | 47.01 | 46.76 | 46.87 | 606,093 | +0.04(+0.08%) |
Dec 28, 2009 | 46.78 | 46.92 | 46.62 | 46.83 | 443,681 | +0.09(+0.19%) |
Dec 24, 2009 | 46.47 | 46.99 | 46.47 | 46.74 | 150,476 | +0.22(+0.48%) |
Dec 23, 2009 | 46.53 | 46.77 | 46.49 | 46.51 | 544,191 | -0.02(-0.04%) |
Dec 22, 2009 | 46.48 | 46.87 | 46.26 | 46.53 | 399,754 | +0.20(+0.43%) |
Dec 21, 2009 | 46.15 | 46.42 | 45.99 | 46.33 | 796,786 | +0.28(+0.60%) |
Dec 18, 2009 | 46.50 | 46.50 | 45.76 | 46.06 | 854,597 | -0.04(-0.08%) |
Dec 17, 2009 | 46.78 | 46.78 | 46.07 | 46.09 | 704,778 | -0.77(-1.65%) |
Dec 16, 2009 | 46.78 | 46.97 | 46.42 | 46.87 | 948,379 | +0.21(+0.44%) |
Dec 15, 2009 | 46.78 | 46.78 | 46.28 | 46.66 | 891,721 | -0.19(-0.40%) |
Dec 14, 2009 | 46.78 | 46.87 | 46.59 | 46.85 | 908,540 | +0.58(+1.26%) |
Dec 11, 2009 | 46.44 | 46.61 | 46.10 | 46.26 | 662,451 | +0.04(+0.08%) |
Dec 10, 2009 | 46.44 | 46.64 | 46.00 | 46.23 | 894,873 | +0.05(+0.12%) |
Dec 09, 2009 | 46.78 | 46.78 | 45.68 | 46.17 | 1,927,992 | -0.49(-1.06%) |
Dec 08, 2009 | 44.77 | 46.90 | 44.41 | 46.67 | 2,753,921 | +1.68(+3.73%) |
Dec 07, 2009 | 44.03 | 45.15 | 44.03 | 44.99 | 1,246,086 | +0.78(+1.77%) |
Dec 04, 2009 | 44.09 | 44.37 | 43.54 | 44.21 | 2,089,548 | +0.77(+1.78%) |
Dec 03, 2009 | 44.07 | 44.36 | 43.38 | 43.43 | 1,097,508 | -0.66(-1.49%) |
Dec 02, 2009 | 44.66 | 44.74 | 43.92 | 44.09 | 1,041,434 | -0.49(-1.11%) |