Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.01 | 47.16 | 45.01 | 47.02 | 2,334,027 | +2.08(+4.64%) |
Jan 28, 2011 | 45.19 | 45.50 | 44.78 | 44.94 | 2,074,421 | -0.25(-0.54%) |
Jan 27, 2011 | 45.10 | 45.40 | 44.63 | 45.18 | 1,608,824 | +0.02(+0.04%) |
Jan 26, 2011 | 44.08 | 45.32 | 44.03 | 45.16 | 1,726,366 | +1.28(+2.92%) |
Jan 25, 2011 | 43.97 | 44.98 | 43.49 | 43.88 | 4,093,312 | -0.17(-0.39%) |
Jan 24, 2011 | 42.55 | 44.09 | 42.55 | 44.05 | 2,952,742 | +1.04(+2.41%) |
Jan 21, 2011 | 43.59 | 43.60 | 42.66 | 43.01 | 4,046,681 | -0.22(-0.50%) |
Jan 20, 2011 | 44.39 | 44.59 | 42.98 | 43.23 | 6,022,632 | -1.69(-3.76%) |
Jan 19, 2011 | 45.29 | 45.44 | 44.58 | 44.92 | 2,483,842 | -0.33(-0.73%) |
Jan 18, 2011 | 45.03 | 45.62 | 44.83 | 45.25 | 3,013,797 | -0.41(-0.89%) |
Jan 14, 2011 | 45.30 | 45.67 | 44.97 | 45.65 | 2,915,848 | +0.25(+0.54%) |
Jan 13, 2011 | 44.98 | 45.43 | 44.44 | 45.41 | 3,597,657 | +0.30(+0.67%) |
Jan 12, 2011 | 45.50 | 45.50 | 44.51 | 45.11 | 2,186,206 | +0.16(+0.36%) |
Jan 11, 2011 | 44.40 | 45.42 | 44.34 | 44.95 | 3,475,085 | +1.14(+2.60%) |
Jan 10, 2011 | 43.06 | 43.95 | 42.57 | 43.80 | 3,080,206 | +0.56(+1.29%) |
Jan 07, 2011 | 42.47 | 43.28 | 42.28 | 43.25 | 3,711,531 | +1.07(+2.53%) |
Jan 06, 2011 | 41.82 | 42.43 | 41.78 | 42.18 | 2,099,473 | -0.03(-0.07%) |
Jan 05, 2011 | 41.74 | 42.43 | 41.67 | 42.21 | 1,763,909 | -0.03(-0.07%) |
Jan 04, 2011 | 43.40 | 43.59 | 41.96 | 42.24 | 2,260,220 | -0.77(-1.80%) |
Jan 03, 2011 | 43.02 | 43.24 | 42.63 | 43.01 | 1,740,471 | +0.60(+1.42%) |
Dec 31, 2010 | 42.39 | 42.76 | 42.12 | 42.41 | 1,081,265 | +0.01(+0.02%) |
Dec 30, 2010 | 42.26 | 42.76 | 42.07 | 42.40 | 1,644,269 | +0.15(+0.36%) |
Dec 29, 2010 | 42.52 | 42.74 | 42.14 | 42.25 | 1,801,903 | -0.23(-0.53%) |
Dec 28, 2010 | 42.34 | 42.74 | 42.03 | 42.48 | 1,393,297 | +0.26(+0.63%) |
Dec 27, 2010 | 41.87 | 42.35 | 41.72 | 42.21 | 1,214,713 | +0.20(+0.47%) |
Dec 23, 2010 | 41.98 | 42.30 | 41.84 | 42.01 | 1,920,612 | -0.13(-0.31%) |
Dec 22, 2010 | 41.84 | 42.19 | 41.70 | 42.15 | 1,922,773 | +0.47(+1.13%) |
Dec 21, 2010 | 41.24 | 42.05 | 41.13 | 41.67 | 2,043,322 | +0.63(+1.54%) |
Dec 20, 2010 | 40.46 | 41.08 | 40.12 | 41.04 | 1,838,488 | +0.77(+1.92%) |
Dec 17, 2010 | 39.77 | 40.29 | 39.77 | 40.27 | 2,959,473 | +0.42(+1.06%) |
Dec 16, 2010 | 39.60 | 39.95 | 39.25 | 39.84 | 2,524,061 | +0.25(+0.64%) |
Dec 15, 2010 | 39.37 | 40.24 | 39.16 | 39.59 | 1,910,822 | +0.11(+0.29%) |
Dec 14, 2010 | 39.85 | 40.01 | 39.35 | 39.48 | 1,858,737 | -0.39(-0.97%) |
Dec 13, 2010 | 40.14 | 40.54 | 39.82 | 39.86 | 1,944,518 | -0.04(-0.09%) |
Dec 10, 2010 | 40.04 | 40.20 | 39.57 | 39.90 | 2,069,516 | -0.08(-0.19%) |
Dec 09, 2010 | 41.41 | 41.54 | 38.87 | 39.98 | 6,597,202 | -1.34(-3.24%) |
Dec 08, 2010 | 41.72 | 41.95 | 40.70 | 41.31 | 4,763,164 | -1.18(-2.77%) |
Dec 07, 2010 | 43.47 | 43.57 | 42.36 | 42.49 | 1,667,119 | -0.36(-0.84%) |
Dec 06, 2010 | 43.10 | 43.10 | 42.43 | 42.85 | 3,554,275 | -0.14(-0.33%) |
Dec 03, 2010 | 41.21 | 43.19 | 40.80 | 42.99 | 4,996,571 | +1.55(+3.75%) |
Dec 02, 2010 | 40.39 | 41.47 | 40.34 | 41.44 | 3,577,986 | +1.09(+2.71%) |
Dec 01, 2010 | 40.28 | 40.71 | 40.18 | 40.34 | 2,537,648 | +0.79(+2.00%) |
Nov 30, 2010 | 39.63 | 40.10 | 39.28 | 39.55 | 2,181,714 | -0.54(-1.34%) |
Nov 29, 2010 | 39.84 | 40.19 | 39.26 | 40.09 | 2,042,881 | +0.04(+0.09%) |
Nov 26, 2010 | 40.10 | 40.67 | 39.80 | 40.05 | 688,729 | -0.44(-1.09%) |
Nov 24, 2010 | 40.15 | 40.49 | 40.49 | 40.49 | 1,736,754 | +0.73(+1.82%) |
Nov 23, 2010 | 40.44 | 40.47 | 39.33 | 39.77 | 2,141,764 | -1.14(-2.79%) |
Nov 22, 2010 | 40.61 | 41.09 | 39.90 | 40.91 | 2,385,177 | +0.04(+0.09%) |
Nov 19, 2010 | 39.46 | 40.95 | 38.99 | 40.87 | 3,954,112 | +1.37(+3.46%) |
Nov 18, 2010 | 39.13 | 39.70 | 39.05 | 39.51 | 1,678,668 | +0.87(+2.24%) |
Nov 17, 2010 | 38.38 | 38.93 | 38.15 | 38.64 | 1,418,558 | +0.21(+0.54%) |
Nov 16, 2010 | 38.99 | 39.19 | 38.13 | 38.43 | 4,101,900 | -0.74(-1.90%) |
Nov 15, 2010 | 40.09 | 40.22 | 39.06 | 39.18 | 2,179,239 | -0.45(-1.14%) |
Nov 12, 2010 | 40.29 | 40.30 | 39.15 | 39.63 | 3,214,412 | -1.25(-3.06%) |
Nov 11, 2010 | 40.00 | 40.89 | 39.84 | 40.88 | 2,453,713 | +0.61(+1.52%) |
Nov 10, 2010 | 40.24 | 40.56 | 39.30 | 40.27 | 3,603,810 | +0.15(+0.38%) |
Nov 09, 2010 | 40.78 | 42.11 | 39.74 | 40.12 | 8,693,016 | +2.57(+6.85%) |
Nov 08, 2010 | 37.01 | 38.47 | 36.90 | 37.55 | 3,182,554 | +0.43(+1.17%) |
Nov 05, 2010 | 36.98 | 37.16 | 36.48 | 37.11 | 1,648,413 | +0.24(+0.64%) |
Nov 04, 2010 | 36.94 | 37.06 | 36.10 | 36.88 | 3,517,857 | +0.55(+1.50%) |
Nov 03, 2010 | 36.84 | 37.21 | 35.75 | 36.33 | 3,225,492 | -0.35(-0.95%) |
Nov 02, 2010 | 36.17 | 36.76 | 35.68 | 36.68 | 2,726,461 | +0.88(+2.45%) |
Nov 01, 2010 | 35.89 | 37.24 | 35.32 | 35.80 | 6,068,593 | +0.58(+1.66%) |
Oct 29, 2010 | 34.52 | 35.24 | 34.20 | 35.22 | 3,113,407 | +0.58(+1.69%) |
Oct 28, 2010 | 35.65 | 35.84 | 33.97 | 34.64 | 4,608,564 | +0.10(+0.30%) |
Oct 27, 2010 | 33.31 | 34.62 | 33.07 | 34.53 | 3,757,301 | +0.23(+0.66%) |
Oct 25, 2010 | 34.96 | 35.29 | 34.03 | 34.31 | 2,736,291 | -0.31(-0.90%) |
Oct 22, 2010 | 34.94 | 35.15 | 34.31 | 34.62 | 2,078,008 | -0.23(-0.65%) |
Oct 21, 2010 | 34.85 | 35.75 | 34.49 | 34.84 | 5,036,707 | +0.12(+0.35%) |
Oct 20, 2010 | 34.36 | 34.81 | 34.34 | 34.72 | 2,207,748 | +0.36(+1.04%) |
Oct 19, 2010 | 35.25 | 35.47 | 34.15 | 34.36 | 2,586,754 | -1.64(-4.55%) |
Oct 18, 2010 | 35.34 | 36.12 | 34.95 | 36.00 | 2,992,335 | +0.59(+1.68%) |
Oct 15, 2010 | 35.44 | 35.63 | 35.11 | 35.41 | 4,065,246 | +0.26(+0.75%) |
Oct 14, 2010 | 34.60 | 35.34 | 34.40 | 35.14 | 3,867,432 | +0.57(+1.63%) |
Oct 13, 2010 | 33.99 | 34.65 | 33.67 | 34.58 | 3,724,067 | +0.81(+2.40%) |
Oct 12, 2010 | 33.84 | 33.84 | 33.07 | 33.77 | 4,766,773 | -0.05(-0.14%) |
Oct 11, 2010 | 34.50 | 34.62 | 33.75 | 33.82 | 3,891,848 | -0.73(-2.13%) |
Oct 08, 2010 | 34.55 | 34.81 | 34.23 | 34.55 | 4,920,535 | -0.17(-0.49%) |
Oct 07, 2010 | 35.79 | 35.95 | 34.56 | 34.72 | 3,360,630 | -0.88(-2.46%) |
Oct 06, 2010 | 35.68 | 36.20 | 35.47 | 35.60 | 2,958,052 | +0.03(+0.08%) |
Oct 05, 2010 | 35.44 | 35.86 | 35.18 | 35.57 | 3,106,158 | +0.60(+1.72%) |
Oct 04, 2010 | 35.60 | 35.77 | 34.78 | 34.97 | 3,263,658 | -0.67(-1.88%) |
Oct 01, 2010 | 35.63 | 36.49 | 35.00 | 35.63 | 5,412,989 | -0.29(-0.80%) |
Sep 30, 2010 | 35.91 | 37.04 | 35.48 | 35.92 | 8,152 | -0.58(-1.59%) |
Sep 29, 2010 | 34.61 | 36.51 | 34.23 | 36.50 | 5,767,855 | +1.70(+4.90%) |
Sep 28, 2010 | 33.49 | 35.07 | 32.90 | 34.80 | 106 | +1.47(+4.41%) |
Sep 27, 2010 | 34.05 | 34.08 | 33.24 | 33.33 | 2,611,112 | -0.64(-1.89%) |
Sep 24, 2010 | 33.62 | 34.12 | 33.23 | 33.97 | 2,175,518 | +0.81(+2.44%) |
Sep 23, 2010 | 33.16 | 33.63 | 32.74 | 33.16 | 140 | -0.11(-0.34%) |
Sep 22, 2010 | 33.97 | 34.28 | 33.19 | 33.27 | 3,229,895 | -0.69(-2.02%) |
Sep 21, 2010 | 34.12 | 34.49 | 33.34 | 33.96 | 3,867,276 | -0.16(-0.47%) |
Sep 20, 2010 | 33.09 | 34.18 | 32.82 | 34.12 | 3,624,575 | +1.08(+3.28%) |
Sep 17, 2010 | 33.03 | 33.38 | 32.70 | 33.03 | 4,739,829 | -0.75(-2.23%) |
Sep 15, 2010 | 33.63 | 33.79 | 33.21 | 33.79 | 2,877,282 | -0.14(-0.42%) |
Sep 14, 2010 | 33.87 | 34.17 | 33.47 | 33.93 | 3,145,730 | -0.02(-0.06%) |
Sep 13, 2010 | 34.96 | 34.96 | 33.51 | 33.95 | 4,580,165 | -0.90(-2.59%) |
Sep 10, 2010 | 34.42 | 35.17 | 34.20 | 34.85 | 2,390,758 | +0.54(+1.56%) |
Sep 09, 2010 | 34.60 | 34.74 | 34.04 | 34.32 | 2,918,915 | +0.23(+0.66%) |
Sep 08, 2010 | 33.40 | 34.17 | 33.29 | 34.09 | 2,420,357 | +0.78(+2.34%) |
Sep 07, 2010 | 33.66 | 33.67 | 33.07 | 33.31 | 180 | -0.60(-1.78%) |
Sep 03, 2010 | 33.43 | 33.99 | 33.39 | 33.91 | 2,416,236 | +0.79(+2.39%) |
Sep 02, 2010 | 33.09 | 33.12 | 32.47 | 33.12 | 1,679,326 | +0.02(+0.06%) |
Sep 01, 2010 | 32.62 | 33.18 | 32.41 | 33.10 | 3,605,005 | +1.26(+3.96%) |
Aug 31, 2010 | 31.81 | 32.23 | 31.39 | 31.84 | 4,550 | -0.27(-0.85%) |
Aug 30, 2010 | 31.79 | 32.64 | 31.79 | 32.11 | 3,156,829 | +0.25(+0.80%) |
Aug 27, 2010 | 31.44 | 31.94 | 30.63 | 31.86 | 3,588,540 | +0.88(+2.82%) |
Aug 26, 2010 | 31.07 | 31.85 | 30.78 | 30.99 | 4,325,724 | +0.12(+0.40%) |
Aug 25, 2010 | 31.16 | 31.41 | 30.35 | 30.86 | 25,910 | -0.56(-1.77%) |
Aug 24, 2010 | 31.55 | 31.89 | 30.97 | 31.42 | 225 | -0.56(-1.77%) |
Aug 23, 2010 | 31.73 | 32.08 | 31.54 | 31.98 | 3,776,203 | +0.49(+1.55%) |
Aug 20, 2010 | 32.25 | 32.25 | 31.38 | 31.49 | 4,420,255 | -1.04(-3.18%) |
Aug 19, 2010 | 32.91 | 33.03 | 32.20 | 32.53 | 225 | -0.50(-1.51%) |
Aug 18, 2010 | 33.63 | 33.63 | 32.71 | 33.03 | 3,805,048 | -0.76(-2.26%) |
Aug 17, 2010 | 33.76 | 34.10 | 33.14 | 33.79 | 4,044,517 | +0.81(+2.45%) |
Aug 16, 2010 | 33.28 | 33.47 | 32.84 | 32.98 | 4,376,143 | -0.57(-1.71%) |
Aug 13, 2010 | 33.55 | 34.69 | 33.53 | 33.55 | 2,546,547 | -0.63(-1.84%) |
Aug 12, 2010 | 33.98 | 34.60 | 33.65 | 34.18 | 2,725,870 | -0.12(-0.36%) |
Aug 11, 2010 | 35.43 | 35.55 | 34.02 | 34.31 | 8,023 | -1.51(-4.20%) |
Aug 10, 2010 | 35.81 | 36.42 | 35.69 | 35.81 | 425 | -0.71(-1.93%) |
Aug 09, 2010 | 36.60 | 36.69 | 36.13 | 36.52 | 2,025,751 | +0.21(+0.57%) |
Aug 06, 2010 | 36.31 | 36.88 | 35.91 | 36.31 | 3,846,148 | -0.68(-1.83%) |
Aug 05, 2010 | 36.88 | 37.23 | 36.56 | 36.99 | 3,120,264 | -0.14(-0.38%) |
Aug 04, 2010 | 36.77 | 37.30 | 36.47 | 37.13 | 212 | +0.69(+1.88%) |
Aug 03, 2010 | 35.95 | 36.98 | 35.76 | 36.44 | 5,501,399 | +0.47(+1.31%) |
Aug 02, 2010 | 36.04 | 36.31 | 35.35 | 35.97 | 3,981,766 | +1.04(+2.99%) |
Jul 30, 2010 | 34.93 | 35.67 | 34.83 | 34.93 | 5,610,723 | -1.12(-3.11%) |
Jul 29, 2010 | 36.64 | 36.88 | 35.44 | 36.05 | 319 | +0.10(+0.29%) |
Jul 28, 2010 | 35.94 | 36.24 | 34.45 | 35.94 | 1,304 | +0.90(+2.58%) |
Jul 27, 2010 | 35.04 | 36.84 | 34.00 | 35.04 | 393 | -2.63(-6.99%) |
Jul 26, 2010 | 37.71 | 38.37 | 37.52 | 37.68 | 4,220,401 | +0.02(+0.05%) |
Jul 23, 2010 | 37.97 | 38.00 | 36.11 | 37.66 | 5,708,616 | -0.34(-0.89%) |
Jul 22, 2010 | 37.53 | 38.48 | 37.26 | 38.00 | 2,664,378 | +1.01(+2.72%) |
Jul 21, 2010 | 38.37 | 38.38 | 36.83 | 36.99 | 2,662,909 | -1.13(-2.96%) |
Jul 20, 2010 | 38.12 | 38.31 | 36.54 | 38.12 | 2,761,893 | +0.72(+1.91%) |
Jul 19, 2010 | 37.81 | 37.85 | 36.61 | 37.40 | 2,803,549 | -0.35(-0.92%) |
Jul 16, 2010 | 37.75 | 39.19 | 37.43 | 37.75 | 3,462,583 | -1.68(-4.27%) |
Jul 15, 2010 | 40.33 | 40.33 | 38.57 | 39.43 | 4,792,464 | -0.72(-1.78%) |
Jul 14, 2010 | 38.81 | 40.57 | 38.59 | 40.15 | 1,888 | +0.87(+2.20%) |
Jul 13, 2010 | 39.28 | 40.05 | 39.23 | 39.28 | 851 | +0.11(+0.29%) |
Jul 12, 2010 | 39.07 | 39.64 | 38.84 | 39.17 | 2,426,528 | -0.15(-0.38%) |
Jul 09, 2010 | 39.32 | 39.70 | 38.80 | 39.32 | 2,717,290 | -0.10(-0.26%) |
Jul 08, 2010 | 39.44 | 39.64 | 38.43 | 39.43 | 531 | +0.49(+1.26%) |
Jul 07, 2010 | 37.45 | 38.95 | 37.37 | 38.94 | 3,461,393 | +1.86(+5.03%) |
Jul 06, 2010 | 38.03 | 38.35 | 36.75 | 37.07 | 250 | -0.24(-0.63%) |
Jul 02, 2010 | 37.31 | 38.16 | 36.77 | 37.31 | 3,422,826 | -0.69(-1.81%) |
Jul 01, 2010 | 37.91 | 38.28 | 36.26 | 38.00 | 5,590,397 | +0.16(+0.42%) |
Jun 30, 2010 | 37.84 | 39.19 | 37.64 | 37.84 | 500 | -0.16(-0.42%) |
Jun 29, 2010 | 38.91 | 38.91 | 37.80 | 38.00 | 5,240,810 | -3.21(-7.79%) |
Jun 25, 2010 | 41.20 | 41.63 | 40.40 | 41.20 | 7,275,909 | +0.32(+0.78%) |
Jun 24, 2010 | 41.31 | 42.30 | 40.48 | 40.88 | 5,953,477 | -0.63(-1.52%) |
Jun 23, 2010 | 42.76 | 42.76 | 41.10 | 41.51 | 6,976,935 | -1.32(-3.08%) |
Jun 22, 2010 | 45.28 | 45.52 | 42.40 | 42.83 | 6,461,275 | -2.44(-5.38%) |
Jun 21, 2010 | 46.81 | 47.16 | 44.97 | 45.27 | 2,932,662 | -0.73(-1.60%) |
Jun 18, 2010 | 46.00 | 46.84 | 45.73 | 46.00 | 4,303,391 | -0.60(-1.29%) |
Jun 17, 2010 | 48.08 | 48.08 | 45.97 | 46.60 | 2,566,342 | -1.12(-2.35%) |
Jun 16, 2010 | 47.28 | 48.21 | 46.99 | 47.72 | 2,155,483 | -0.10(-0.22%) |
Jun 15, 2010 | 46.85 | 47.90 | 46.85 | 47.83 | 2,487,739 | +1.26(+2.71%) |
Jun 14, 2010 | 47.40 | 47.81 | 46.39 | 46.57 | 2,409,242 | -0.15(-0.32%) |
Jun 11, 2010 | 45.85 | 47.12 | 45.60 | 46.72 | 2,486,934 | +0.31(+0.67%) |
Jun 10, 2010 | 45.11 | 46.44 | 44.94 | 46.41 | 3,653,331 | +2.40(+5.45%) |
Jun 09, 2010 | 44.56 | 45.50 | 43.70 | 44.01 | 4,442,118 | -0.13(-0.30%) |
Jun 08, 2010 | 45.12 | 45.42 | 43.14 | 44.14 | 6,046,569 | -0.71(-1.57%) |
Jun 07, 2010 | 45.60 | 47.48 | 44.56 | 44.85 | 5,575,994 | -0.56(-1.24%) |
Jun 04, 2010 | 45.41 | 50.43 | 44.71 | 45.41 | 11,284,263 | +0.07(+0.15%) |
Jun 03, 2010 | 45.03 | 48.16 | 44.82 | 45.34 | 5,987,105 | +0.31(+0.69%) |
Jun 02, 2010 | 42.01 | 45.09 | 41.78 | 45.03 | 21,216 | +3.95(+9.61%) |
Jun 01, 2010 | 41.56 | 42.78 | 41.09 | 41.09 | 106 | -1.18(-2.78%) |
May 28, 2010 | 42.26 | 43.00 | 41.84 | 42.26 | 3,021,898 | +0.00(+0.00%) |
May 27, 2010 | 41.14 | 42.32 | 40.91 | 42.26 | 2,737,772 | +2.28(+5.69%) |
May 26, 2010 | 40.32 | 40.91 | 39.75 | 39.99 | 2,903,150 | +0.31(+0.78%) |
May 25, 2010 | 39.10 | 39.75 | 38.49 | 39.68 | 5,783,363 | -0.25(-0.64%) |
May 24, 2010 | 40.75 | 41.15 | 39.89 | 39.93 | 2,578,665 | -0.94(-2.30%) |
May 21, 2010 | 39.75 | 41.30 | 38.85 | 40.87 | 4,530,032 | +0.49(+1.21%) |
May 20, 2010 | 40.71 | 41.60 | 40.38 | 40.38 | 3,615,803 | -2.41(-5.63%) |
May 19, 2010 | 43.19 | 43.40 | 41.54 | 42.79 | 3,608,589 | -0.66(-1.51%) |
May 18, 2010 | 44.43 | 45.17 | 43.23 | 43.45 | 3,171,713 | -0.34(-0.77%) |
May 17, 2010 | 45.23 | 45.56 | 42.98 | 43.78 | 3,498,324 | -1.32(-2.92%) |
May 14, 2010 | 45.10 | 46.08 | 44.16 | 45.10 | 4,676,963 | -0.74(-1.62%) |
May 13, 2010 | 45.03 | 46.58 | 44.77 | 45.84 | 3,143,662 | +0.67(+1.48%) |
May 12, 2010 | 44.92 | 45.58 | 44.70 | 45.18 | 3,120,736 | +0.36(+0.80%) |
May 11, 2010 | 45.24 | 45.54 | 44.65 | 44.82 | 3,819,126 | -0.58(-1.28%) |
May 10, 2010 | 45.07 | 45.54 | 44.86 | 45.40 | 7,092,414 | +4.17(+10.13%) |
May 07, 2010 | 43.16 | 43.69 | 40.56 | 41.23 | 5,178,508 | -2.23(-5.14%) |
May 06, 2010 | 43.45 | 46.03 | 40.71 | 43.46 | 638 | -1.43(-3.19%) |
May 05, 2010 | 45.24 | 46.03 | 44.66 | 44.89 | 3,031,900 | -1.66(-3.57%) |
May 04, 2010 | 45.88 | 46.66 | 45.36 | 46.56 | 3,587,964 | +0.00(+0.00%) |
May 03, 2010 | 44.90 | 47.23 | 44.55 | 46.56 | 4,419,813 | +1.65(+3.69%) |
Apr 30, 2010 | 43.90 | 45.48 | 43.30 | 44.90 | 4,369,292 | +1.05(+2.40%) |
Apr 29, 2010 | 45.52 | 45.52 | 42.65 | 43.85 | 3,863,004 | -0.87(-1.96%) |
Apr 28, 2010 | 46.30 | 46.52 | 44.42 | 44.72 | 5,266,337 | -1.28(-2.78%) |
Apr 27, 2010 | 47.73 | 48.25 | 45.74 | 46.00 | 2,988,970 | -2.10(-4.36%) |
Apr 26, 2010 | 47.67 | 48.44 | 47.45 | 48.10 | 2,863,963 | +0.36(+0.75%) |
Apr 23, 2010 | 46.71 | 47.86 | 45.94 | 47.74 | 3,437,829 | +1.36(+2.94%) |
Apr 22, 2010 | 45.55 | 46.66 | 45.14 | 46.38 | 2,503,077 | +0.24(+0.51%) |
Apr 21, 2010 | 46.14 | 46.57 | 45.45 | 46.14 | 7,343 | +0.12(+0.27%) |
Apr 20, 2010 | 45.99 | 46.43 | 45.81 | 46.02 | 3,493,860 | +0.40(+0.89%) |
Apr 19, 2010 | 46.06 | 46.31 | 45.08 | 45.62 | 2,637,779 | -1.16(-2.47%) |
Apr 16, 2010 | 47.56 | 47.91 | 46.32 | 46.77 | 3,652,161 | -1.21(-2.53%) |
Apr 15, 2010 | 47.78 | 48.25 | 47.51 | 47.99 | 2,670,121 | +0.20(+0.41%) |
Apr 14, 2010 | 47.44 | 48.03 | 46.92 | 47.79 | 2,342,609 | +0.59(+1.26%) |
Apr 13, 2010 | 47.22 | 47.38 | 46.48 | 47.20 | 1,881,325 | +0.03(+0.06%) |
Apr 12, 2010 | 47.23 | 47.86 | 46.70 | 47.17 | 2,138,766 | -0.10(-0.22%) |
Apr 09, 2010 | 48.33 | 48.42 | 46.80 | 47.27 | 5,628,149 | +1.83(+4.03%) |
Apr 08, 2010 | 44.86 | 45.46 | 44.42 | 45.44 | 2,378,478 | +0.38(+0.83%) |
Apr 07, 2010 | 45.79 | 45.97 | 44.71 | 45.06 | 2,075,859 | -0.91(-1.98%) |
Apr 06, 2010 | 45.50 | 46.23 | 45.47 | 45.97 | 1,756,032 | +0.17(+0.37%) |
Apr 05, 2010 | 44.92 | 46.13 | 44.73 | 45.81 | 2,264,493 | +1.11(+2.48%) |
Apr 01, 2010 | 44.53 | 44.70 | 44.70 | 44.70 | 2,611,100 | +0.63(+1.43%) |
Mar 31, 2010 | 44.06 | 44.66 | 43.72 | 44.07 | 2,040,446 | +0.08(+0.19%) |
Mar 30, 2010 | 44.19 | 44.34 | 43.27 | 43.98 | 2,414,276 | -0.16(-0.36%) |
Mar 29, 2010 | 43.29 | 44.30 | 43.10 | 44.14 | 2,648,372 | +1.20(+2.80%) |
Mar 26, 2010 | 43.32 | 43.32 | 42.01 | 42.94 | 7,075,916 | -0.06(-0.13%) |
Mar 25, 2010 | 44.92 | 45.29 | 42.82 | 42.99 | 5,009,616 | -1.58(-3.54%) |
Mar 24, 2010 | 44.23 | 45.31 | 44.06 | 44.57 | 3,243,930 | -0.11(-0.25%) |
Mar 23, 2010 | 45.03 | 45.41 | 44.25 | 44.69 | 3,538,667 | -0.12(-0.27%) |
Mar 22, 2010 | 44.32 | 45.03 | 43.59 | 44.81 | 4,410,264 | -0.09(-0.21%) |
Mar 19, 2010 | 46.31 | 46.49 | 44.28 | 44.90 | 4,260,174 | -1.46(-3.14%) |
Mar 18, 2010 | 47.91 | 48.03 | 45.93 | 46.36 | 3,238,429 | -1.48(-3.09%) |
Mar 17, 2010 | 47.91 | 48.32 | 46.98 | 47.84 | 2,935,545 | +0.25(+0.53%) |
Mar 16, 2010 | 47.69 | 47.70 | 47.07 | 47.58 | 1,821,769 | +0.07(+0.14%) |
Mar 15, 2010 | 47.07 | 47.56 | 46.99 | 47.52 | 1,476,675 | -0.74(-1.54%) |
Mar 12, 2010 | 48.55 | 48.69 | 47.82 | 48.26 | 2,123,049 | +0.05(+0.10%) |
Mar 11, 2010 | 48.15 | 48.79 | 47.95 | 48.21 | 1,657,022 | -0.04(-0.08%) |
Mar 10, 2010 | 48.46 | 48.70 | 47.72 | 48.25 | 2,661,800 | +0.05(+0.10%) |
Mar 09, 2010 | 46.91 | 48.52 | 46.91 | 48.20 | 2,427,480 | +0.79(+1.66%) |
Mar 08, 2010 | 48.47 | 48.79 | 47.41 | 47.41 | 2,130,824 | -0.93(-1.92%) |
Mar 05, 2010 | 47.20 | 48.45 | 47.09 | 48.34 | 3,569,412 | +1.70(+3.65%) |
Mar 04, 2010 | 47.37 | 47.71 | 46.27 | 46.64 | 2,573,172 | -0.72(-1.53%) |
Mar 03, 2010 | 47.50 | 47.92 | 47.22 | 47.37 | 2,636,469 | -0.08(-0.18%) |
Mar 02, 2010 | 48.38 | 48.42 | 47.32 | 47.45 | 3,175,045 | -0.68(-1.41%) |
Mar 01, 2010 | 47.90 | 48.41 | 47.62 | 48.13 | 2,799,839 | +0.58(+1.22%) |
Feb 26, 2010 | 47.99 | 48.25 | 46.77 | 47.55 | 2,570,316 | -0.39(-0.82%) |
Feb 25, 2010 | 46.28 | 48.06 | 45.94 | 47.94 | 3,882,620 | +0.54(+1.13%) |
Feb 24, 2010 | 47.09 | 48.64 | 46.97 | 47.40 | 4,537,858 | -0.16(-0.34%) |
Feb 23, 2010 | 49.20 | 49.28 | 47.46 | 47.56 | 4,141,074 | -1.89(-3.82%) |
Feb 22, 2010 | 50.81 | 50.83 | 49.31 | 49.45 | 2,722,738 | -1.18(-2.34%) |
Feb 19, 2010 | 49.82 | 50.79 | 49.77 | 50.64 | 2,645,763 | +0.53(+1.05%) |
Feb 18, 2010 | 49.96 | 50.52 | 49.83 | 50.11 | 3,538,132 | +0.05(+0.09%) |
Feb 17, 2010 | 49.66 | 50.29 | 49.07 | 50.06 | 3,432,979 | +0.34(+0.68%) |
Feb 16, 2010 | 47.91 | 49.85 | 47.70 | 49.72 | 5,586,227 | +3.12(+6.69%) |
Feb 12, 2010 | 45.33 | 46.61 | 46.61 | 46.61 | 3,444,796 | +0.77(+1.68%) |
Feb 11, 2010 | 45.17 | 45.94 | 44.62 | 45.84 | 3,209,147 | +1.00(+2.22%) |
Feb 10, 2010 | 44.26 | 45.14 | 43.59 | 44.84 | 2,799,698 | +0.19(+0.42%) |
Feb 09, 2010 | 44.31 | 45.13 | 43.98 | 44.65 | 3,615,827 | +1.02(+2.35%) |
Feb 08, 2010 | 43.23 | 44.36 | 43.07 | 43.63 | 3,170,881 | +0.02(+0.04%) |
Feb 05, 2010 | 43.50 | 43.76 | 42.28 | 43.61 | 4,318,429 | +0.16(+0.37%) |
Feb 04, 2010 | 44.56 | 44.58 | 43.14 | 43.45 | 4,188,744 | -2.06(-4.52%) |
Feb 03, 2010 | 45.37 | 46.11 | 45.19 | 45.51 | 2,431,382 | -0.30(-0.66%) |
Feb 02, 2010 | 44.95 | 46.00 | 44.44 | 45.81 | 2,701,973 | +1.09(+2.43%) |