Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.64 | 46.02 | 45.05 | 45.64 | 384 | +0.38(+0.84%) |
Aug 30, 2010 | 45.81 | 46.02 | 45.22 | 45.26 | 335,320 | +0.55(+1.24%) |
Aug 27, 2010 | 45.94 | 45.94 | 44.30 | 44.71 | 932,968 | +0.22(+0.49%) |
Aug 26, 2010 | 44.85 | 45.29 | 44.36 | 44.49 | 1,799,748 | -0.05(-0.10%) |
Aug 25, 2010 | 44.26 | 44.68 | 43.55 | 44.54 | 1,558,309 | +0.07(+0.16%) |
Aug 24, 2010 | 44.82 | 45.10 | 44.42 | 44.47 | 838,538 | -1.20(-2.63%) |
Aug 23, 2010 | 46.33 | 46.62 | 45.62 | 45.67 | 539,808 | -0.48(-1.03%) |
Aug 20, 2010 | 46.10 | 46.20 | 45.65 | 46.14 | 379,446 | -0.30(-0.65%) |
Aug 19, 2010 | 47.20 | 47.55 | 46.20 | 46.44 | 630,887 | -1.00(-2.10%) |
Aug 18, 2010 | 47.30 | 47.68 | 46.87 | 47.44 | 500,914 | +0.17(+0.36%) |
Aug 17, 2010 | 46.86 | 47.68 | 46.86 | 47.27 | 688,683 | +1.14(+2.47%) |
Aug 16, 2010 | 45.75 | 46.48 | 45.66 | 46.13 | 494,904 | +0.23(+0.49%) |
Aug 13, 2010 | 45.94 | 46.22 | 45.73 | 45.91 | 504,647 | -0.23(-0.51%) |
Aug 12, 2010 | 45.26 | 46.44 | 45.17 | 46.14 | 755,066 | +0.18(+0.39%) |
Aug 11, 2010 | 46.61 | 46.68 | 45.78 | 45.96 | 1,031,950 | -1.62(-3.41%) |
Aug 10, 2010 | 47.54 | 47.90 | 47.07 | 47.58 | 128 | -0.58(-1.20%) |
Aug 09, 2010 | 48.18 | 48.28 | 47.80 | 48.16 | 269,537 | +0.27(+0.55%) |
Aug 06, 2010 | 47.89 | 48.34 | 47.30 | 47.89 | 1,715,672 | -0.03(-0.07%) |
Aug 05, 2010 | 47.63 | 47.97 | 47.53 | 47.93 | 2,380,044 | +0.01(+0.02%) |
Aug 04, 2010 | 47.49 | 47.98 | 47.25 | 47.92 | 456,842 | +0.57(+1.19%) |
Aug 03, 2010 | 47.72 | 47.79 | 47.17 | 47.35 | 1,487,170 | -0.74(-1.53%) |
Aug 02, 2010 | 47.41 | 48.21 | 47.40 | 48.09 | 877,367 | +1.38(+2.95%) |
Jul 30, 2010 | 46.71 | 46.94 | 45.76 | 46.71 | 661,796 | +0.32(+0.69%) |
Jul 29, 2010 | 46.66 | 47.13 | 45.85 | 46.39 | 2,449,044 | +0.09(+0.19%) |
Jul 28, 2010 | 46.30 | 46.76 | 46.08 | 46.30 | 2,793,546 | -0.27(-0.59%) |
Jul 27, 2010 | 47.43 | 47.54 | 46.28 | 46.58 | 2,448,238 | -0.50(-1.06%) |
Jul 26, 2010 | 46.74 | 47.10 | 46.54 | 47.08 | 710,980 | +0.32(+0.68%) |
Jul 23, 2010 | 45.83 | 46.82 | 45.81 | 46.76 | 1,061,376 | +0.87(+1.90%) |
Jul 22, 2010 | 45.04 | 46.09 | 45.04 | 45.88 | 1,671,861 | +1.47(+3.30%) |
Jul 21, 2010 | 45.10 | 45.40 | 44.09 | 44.42 | 1,632,953 | -0.13(-0.30%) |
Jul 20, 2010 | 42.73 | 44.63 | 42.59 | 44.55 | 1,001,375 | +1.34(+3.10%) |
Jul 19, 2010 | 43.26 | 43.46 | 42.71 | 43.21 | 516,238 | +0.04(+0.09%) |
Jul 16, 2010 | 43.17 | 44.33 | 43.03 | 43.17 | 768,763 | -1.46(-3.27%) |
Jul 15, 2010 | 44.85 | 44.85 | 43.97 | 44.63 | 869,145 | -0.16(-0.37%) |
Jul 14, 2010 | 44.69 | 45.18 | 44.40 | 44.79 | 753,263 | -0.17(-0.38%) |
Jul 13, 2010 | 44.95 | 45.25 | 44.58 | 44.96 | 706,991 | +0.92(+2.09%) |
Jul 12, 2010 | 44.50 | 44.70 | 43.78 | 44.04 | 928,983 | -0.76(-1.70%) |
Jul 09, 2010 | 44.81 | 44.97 | 43.79 | 44.81 | 1,299,791 | +0.96(+2.19%) |
Jul 08, 2010 | 43.53 | 43.90 | 43.05 | 43.85 | 821,001 | +0.70(+1.63%) |
Jul 07, 2010 | 41.37 | 43.16 | 41.22 | 43.15 | 1,355,608 | +1.84(+4.45%) |
Jul 06, 2010 | 42.02 | 42.39 | 40.86 | 41.31 | 1,051,918 | +0.12(+0.28%) |
Jul 02, 2010 | 41.19 | 41.82 | 40.86 | 41.19 | 902,853 | -0.27(-0.66%) |
Jul 01, 2010 | 41.78 | 42.26 | 40.58 | 41.46 | 1,212,169 | -0.27(-0.64%) |
Jun 30, 2010 | 42.35 | 42.98 | 41.65 | 41.73 | 1,412,554 | -0.60(-1.42%) |
Jun 29, 2010 | 43.30 | 43.31 | 42.03 | 42.33 | 1,762,108 | -2.36(-5.28%) |
Jun 25, 2010 | 44.69 | 45.03 | 43.82 | 44.69 | 2,336,999 | +0.66(+1.50%) |
Jun 24, 2010 | 44.85 | 45.19 | 43.93 | 44.03 | 513 | -1.08(-2.39%) |
Jun 23, 2010 | 45.08 | 45.44 | 44.27 | 45.11 | 1,060,935 | +0.00(+0.00%) |
Jun 22, 2010 | 46.22 | 46.45 | 45.01 | 45.11 | 772 | -1.11(-2.41%) |
Jun 21, 2010 | 46.71 | 47.39 | 45.86 | 46.22 | 2,719,356 | +0.24(+0.53%) |
Jun 18, 2010 | 45.98 | 46.16 | 45.66 | 45.98 | 2,086,706 | +0.30(+0.65%) |
Jun 17, 2010 | 46.15 | 46.20 | 45.01 | 45.68 | 2,900,382 | -0.24(-0.52%) |
Jun 16, 2010 | 45.80 | 46.24 | 45.42 | 45.92 | 1,109,550 | -0.04(-0.08%) |
Jun 15, 2010 | 45.27 | 46.02 | 45.00 | 45.96 | 1,923,584 | +1.21(+2.71%) |
Jun 14, 2010 | 45.66 | 45.83 | 44.68 | 44.75 | 4,473,786 | -0.27(-0.60%) |
Jun 11, 2010 | 44.07 | 45.08 | 44.05 | 45.02 | 694,465 | +0.58(+1.31%) |
Jun 10, 2010 | 43.67 | 44.50 | 43.60 | 44.44 | 1,779,203 | +1.75(+4.11%) |
Jun 09, 2010 | 43.21 | 43.93 | 42.50 | 42.68 | 3,098,930 | +0.02(+0.04%) |
Jun 08, 2010 | 41.83 | 42.75 | 41.56 | 42.67 | 3,917,167 | +1.00(+2.40%) |
Jun 07, 2010 | 42.64 | 42.92 | 41.64 | 41.67 | 2,066,488 | -0.89(-2.08%) |
Jun 04, 2010 | 42.55 | 43.96 | 42.43 | 42.55 | 2,261,657 | -1.99(-4.46%) |
Jun 03, 2010 | 45.35 | 45.47 | 43.84 | 44.54 | 4,727,508 | -0.58(-1.29%) |
Jun 02, 2010 | 43.75 | 45.12 | 43.68 | 45.12 | 3,937,428 | +1.55(+3.56%) |
Jun 01, 2010 | 44.54 | 45.32 | 43.51 | 43.57 | 2,285,633 | -1.71(-3.77%) |
May 28, 2010 | 45.28 | 46.04 | 44.86 | 45.28 | 2,102,731 | -0.75(-1.64%) |
May 27, 2010 | 44.97 | 46.10 | 44.67 | 46.03 | 1,465,089 | +2.25(+5.14%) |
May 26, 2010 | 44.54 | 45.02 | 43.67 | 43.78 | 2,300,087 | -0.22(-0.49%) |
May 25, 2010 | 41.79 | 44.02 | 41.63 | 44.00 | 2,823,398 | +0.81(+1.87%) |
May 24, 2010 | 43.89 | 44.18 | 43.17 | 43.19 | 3,624,540 | -0.75(-1.71%) |
May 21, 2010 | 42.20 | 44.17 | 41.88 | 43.94 | 3,069,569 | +1.30(+3.04%) |
May 20, 2010 | 42.75 | 43.86 | 42.57 | 42.64 | 515 | -2.10(-4.69%) |
May 19, 2010 | 45.03 | 45.25 | 43.79 | 44.74 | 2,836,733 | -0.57(-1.27%) |
May 18, 2010 | 46.50 | 47.21 | 45.21 | 45.32 | 4,743,125 | -0.65(-1.42%) |
May 17, 2010 | 46.56 | 46.74 | 44.91 | 45.97 | 3,693,880 | -0.58(-1.25%) |
May 14, 2010 | 46.55 | 47.51 | 46.05 | 46.55 | 2,238,764 | -1.35(-2.82%) |
May 13, 2010 | 48.34 | 48.91 | 47.75 | 47.90 | 1,657,838 | -0.45(-0.93%) |
May 12, 2010 | 47.40 | 48.44 | 47.40 | 48.35 | 1,704,543 | +1.23(+2.60%) |
May 11, 2010 | 47.71 | 47.86 | 47.10 | 47.12 | 1,952,449 | -0.54(-1.12%) |
May 10, 2010 | 47.23 | 47.73 | 47.09 | 47.66 | 3,373,050 | +2.48(+5.48%) |
May 07, 2010 | 45.96 | 46.63 | 44.40 | 45.18 | 4,087,348 | -0.79(-1.72%) |
May 06, 2010 | 45.98 | 47.99 | 43.02 | 45.98 | 477 | -0.66(-1.42%) |
May 05, 2010 | 47.19 | 48.13 | 46.64 | 46.64 | 4,716,313 | -1.10(-2.31%) |
May 04, 2010 | 48.95 | 49.00 | 47.42 | 47.74 | 2,454,555 | -1.98(-3.98%) |
May 03, 2010 | 49.90 | 50.05 | 49.02 | 49.72 | 2,150,844 | +0.00(+0.00%) |
Apr 30, 2010 | 50.97 | 51.15 | 49.65 | 49.72 | 2,880,421 | -1.06(-2.09%) |
Apr 29, 2010 | 50.74 | 51.03 | 50.52 | 50.78 | 1,493,796 | +0.50(+0.99%) |
Apr 28, 2010 | 50.10 | 50.52 | 49.68 | 50.28 | 2,140,035 | +0.57(+1.14%) |
Apr 27, 2010 | 51.24 | 51.34 | 49.59 | 49.72 | 2,545,317 | -1.65(-3.22%) |
Apr 26, 2010 | 51.57 | 51.93 | 51.29 | 51.37 | 558,742 | -0.02(-0.03%) |
Apr 23, 2010 | 50.63 | 51.39 | 50.51 | 51.39 | 1,185,647 | +0.85(+1.69%) |
Apr 22, 2010 | 49.73 | 50.55 | 49.18 | 50.53 | 1,712,328 | +0.36(+0.71%) |
Apr 21, 2010 | 50.30 | 50.42 | 49.54 | 50.18 | 1,121,701 | -0.05(-0.11%) |
Apr 20, 2010 | 50.43 | 50.65 | 50.04 | 50.23 | 1,071,645 | +0.17(+0.34%) |
Apr 19, 2010 | 49.87 | 50.17 | 49.10 | 50.06 | 973,893 | -0.18(-0.36%) |
Apr 16, 2010 | 51.12 | 51.30 | 49.89 | 50.24 | 2,213,395 | -1.13(-2.21%) |
Apr 15, 2010 | 51.40 | 51.62 | 51.24 | 51.37 | 2,010,028 | -0.11(-0.21%) |
Apr 14, 2010 | 51.30 | 51.56 | 51.01 | 51.48 | 1,586,386 | +0.46(+0.90%) |
Apr 13, 2010 | 51.09 | 51.16 | 50.59 | 51.02 | 702,167 | -0.14(-0.27%) |
Apr 12, 2010 | 51.41 | 51.54 | 50.99 | 51.16 | 1,628,406 | -0.15(-0.29%) |
Apr 09, 2010 | 51.27 | 51.42 | 50.99 | 51.31 | 2,231,355 | +0.16(+0.32%) |
Apr 08, 2010 | 50.71 | 51.17 | 50.47 | 51.15 | 2,423,127 | +0.09(+0.17%) |
Apr 07, 2010 | 51.31 | 51.57 | 50.78 | 51.06 | 3,752,416 | -0.28(-0.54%) |
Apr 06, 2010 | 50.98 | 51.52 | 50.88 | 51.34 | 1,126,425 | +0.17(+0.33%) |
Apr 05, 2010 | 50.64 | 51.17 | 50.40 | 51.17 | 1,690,794 | +0.88(+1.74%) |
Apr 01, 2010 | 49.87 | 50.29 | 50.29 | 50.29 | 2,553,316 | +0.93(+1.89%) |
Mar 31, 2010 | 49.52 | 49.89 | 49.28 | 49.36 | 3,810,121 | -0.29(-0.58%) |
Mar 30, 2010 | 49.79 | 50.01 | 49.23 | 49.65 | 4,430,495 | +0.05(+0.11%) |
Mar 29, 2010 | 49.19 | 49.83 | 49.19 | 49.59 | 3,422,368 | +0.67(+1.36%) |
Mar 26, 2010 | 48.82 | 49.39 | 48.50 | 48.93 | 3,707,681 | +0.40(+0.83%) |
Mar 25, 2010 | 50.05 | 50.12 | 48.45 | 48.52 | 4,735,284 | -1.11(-2.25%) |
Mar 24, 2010 | 49.40 | 49.94 | 49.24 | 49.64 | 1,767,985 | -0.09(-0.17%) |
Mar 23, 2010 | 49.02 | 49.75 | 48.82 | 49.72 | 3,539,172 | +0.67(+1.37%) |
Mar 22, 2010 | 47.77 | 49.09 | 47.70 | 49.05 | 1,878,914 | +0.62(+1.28%) |
Mar 19, 2010 | 49.29 | 49.56 | 48.35 | 48.43 | 2,596,498 | -0.75(-1.53%) |
Mar 18, 2010 | 49.84 | 50.06 | 49.13 | 49.18 | 3,275,543 | -0.54(-1.09%) |
Mar 17, 2010 | 49.61 | 50.14 | 49.55 | 49.72 | 1,633,037 | +0.30(+0.61%) |
Mar 16, 2010 | 48.87 | 49.47 | 48.87 | 49.42 | 3,303,320 | +0.82(+1.69%) |
Mar 15, 2010 | 48.27 | 48.64 | 48.20 | 48.60 | 3,886,272 | -0.39(-0.79%) |
Mar 12, 2010 | 48.86 | 49.23 | 48.71 | 48.99 | 1,426,784 | +0.49(+1.01%) |
Mar 11, 2010 | 48.10 | 48.57 | 47.75 | 48.50 | 2,552,920 | +0.12(+0.26%) |
Mar 10, 2010 | 48.39 | 48.88 | 47.99 | 48.37 | 6,095,135 | +0.02(+0.05%) |
Mar 09, 2010 | 48.11 | 48.76 | 48.06 | 48.35 | 3,812,857 | -0.16(-0.34%) |
Mar 08, 2010 | 48.82 | 48.99 | 48.35 | 48.51 | 3,039,940 | -0.11(-0.22%) |
Mar 05, 2010 | 48.20 | 48.83 | 48.09 | 48.62 | 2,189,953 | +0.90(+1.88%) |
Mar 04, 2010 | 47.71 | 47.99 | 47.33 | 47.72 | 3,045,352 | +0.04(+0.08%) |
Mar 03, 2010 | 47.66 | 48.23 | 47.49 | 47.68 | 3,106,113 | +0.40(+0.84%) |
Mar 02, 2010 | 47.02 | 47.68 | 46.96 | 47.29 | 4,499,617 | +0.68(+1.46%) |
Mar 01, 2010 | 46.01 | 46.64 | 45.72 | 46.61 | 4,705,449 | +0.95(+2.09%) |
Feb 26, 2010 | 45.69 | 45.81 | 45.09 | 45.65 | 2,616,551 | +0.04(+0.08%) |
Feb 25, 2010 | 44.62 | 45.63 | 44.19 | 45.61 | 1,732,739 | +0.27(+0.60%) |
Feb 24, 2010 | 45.26 | 45.78 | 45.06 | 45.34 | 1,571,832 | +0.14(+0.31%) |
Feb 23, 2010 | 46.15 | 46.25 | 45.04 | 45.20 | 1,711,658 | -1.16(-2.51%) |
Feb 22, 2010 | 46.78 | 46.86 | 46.17 | 46.37 | 1,249,205 | -0.08(-0.17%) |
Feb 19, 2010 | 45.92 | 46.73 | 45.84 | 46.44 | 2,933,250 | +0.25(+0.54%) |
Feb 18, 2010 | 45.47 | 46.29 | 45.41 | 46.19 | 3,833,967 | +0.50(+1.09%) |
Feb 17, 2010 | 45.91 | 46.04 | 45.25 | 45.70 | 3,350,647 | +0.12(+0.26%) |
Feb 16, 2010 | 45.15 | 45.68 | 45.05 | 45.58 | 2,576,936 | +1.17(+2.64%) |
Feb 12, 2010 | 43.60 | 44.41 | 44.41 | 44.41 | 3,742,080 | +0.16(+0.35%) |
Feb 11, 2010 | 43.31 | 44.37 | 43.09 | 44.26 | 2,459,228 | +0.99(+2.29%) |
Feb 10, 2010 | 43.36 | 43.71 | 42.67 | 43.26 | 4,942,875 | -0.24(-0.55%) |
Feb 09, 2010 | 42.96 | 43.85 | 42.72 | 43.50 | 2,854,735 | +1.29(+3.05%) |
Feb 08, 2010 | 42.99 | 43.39 | 42.21 | 42.22 | 2,675,839 | -0.78(-1.80%) |
Feb 05, 2010 | 42.21 | 43.06 | 41.36 | 42.99 | 4,111,462 | +0.77(+1.82%) |
Feb 04, 2010 | 43.51 | 43.57 | 42.19 | 42.23 | 2,868,507 | -1.96(-4.44%) |
Feb 03, 2010 | 44.36 | 45.00 | 44.02 | 44.19 | 3,486,019 | -0.36(-0.80%) |
Feb 02, 2010 | 44.64 | 44.77 | 43.85 | 44.54 | 1,674,027 | +0.61(+1.38%) |
Feb 01, 2010 | 42.94 | 44.41 | 42.92 | 43.94 | 1,930,087 | +1.49(+3.52%) |
Jan 29, 2010 | 43.94 | 44.45 | 42.40 | 42.44 | 2,747,716 | -1.19(-2.72%) |
Jan 28, 2010 | 44.86 | 44.95 | 43.23 | 43.63 | 2,400,969 | -0.88(-1.97%) |
Jan 27, 2010 | 44.73 | 45.11 | 43.58 | 44.50 | 3,742,907 | -0.34(-0.76%) |
Jan 26, 2010 | 44.80 | 45.77 | 44.62 | 44.85 | 2,467,663 | -0.50(-1.11%) |
Jan 25, 2010 | 45.50 | 45.92 | 45.23 | 45.35 | 1,923,318 | +0.43(+0.97%) |
Jan 22, 2010 | 45.60 | 46.44 | 44.80 | 44.92 | 4,915,193 | -1.03(-2.24%) |
Jan 21, 2010 | 48.02 | 48.04 | 45.91 | 45.95 | 5,125,367 | -2.24(-4.65%) |
Jan 20, 2010 | 48.50 | 48.50 | 47.51 | 48.19 | 3,067,476 | -0.81(-1.65%) |
Jan 19, 2010 | 48.09 | 49.00 | 48.04 | 48.99 | 1,994,614 | +0.91(+1.89%) |
Jan 15, 2010 | 48.46 | 48.09 | 48.09 | 48.09 | 971,349 | -0.52(-1.07%) |
Jan 14, 2010 | 48.96 | 49.22 | 48.45 | 48.61 | 3,783,999 | -0.47(-0.95%) |
Jan 13, 2010 | 48.64 | 49.09 | 47.95 | 49.07 | 1,259,444 | +0.46(+0.94%) |
Jan 12, 2010 | 48.87 | 49.14 | 48.10 | 48.61 | 2,145,832 | -0.96(-1.94%) |
Jan 11, 2010 | 50.57 | 50.62 | 49.32 | 49.57 | 4,092,979 | -0.13(-0.27%) |
Jan 08, 2010 | 48.99 | 49.75 | 48.78 | 49.71 | 957,450 | +0.68(+1.39%) |
Jan 07, 2010 | 49.04 | 49.16 | 48.54 | 49.02 | 2,241,605 | -0.27(-0.55%) |
Jan 06, 2010 | 48.43 | 49.52 | 48.42 | 49.30 | 2,590,186 | +0.91(+1.87%) |
Jan 05, 2010 | 48.09 | 48.47 | 47.95 | 48.39 | 1,007,398 | +0.41(+0.86%) |
Jan 04, 2010 | 46.86 | 47.99 | 46.86 | 47.98 | 1,936,869 | +1.53(+3.30%) |
Dec 31, 2009 | 47.06 | 46.44 | 46.44 | 46.44 | 437,816 | -0.50(-1.07%) |
Dec 30, 2009 | 46.78 | 47.09 | 46.55 | 46.95 | 715,437 | -0.01(-0.02%) |
Dec 29, 2009 | 47.26 | 47.47 | 46.85 | 46.95 | 1,367,843 | -0.18(-0.38%) |
Dec 28, 2009 | 47.46 | 47.53 | 46.89 | 47.13 | 1,931,839 | -0.02(-0.03%) |
Dec 24, 2009 | 47.00 | 47.26 | 46.94 | 47.15 | 1,349,776 | +0.34(+0.73%) |
Dec 23, 2009 | 46.11 | 46.81 | 45.98 | 46.81 | 1,564,123 | +0.63(+1.36%) |
Dec 22, 2009 | 45.90 | 46.20 | 45.72 | 46.18 | 832,647 | +0.37(+0.81%) |
Dec 21, 2009 | 45.54 | 46.11 | 45.48 | 45.81 | 1,601,919 | +0.52(+1.15%) |
Dec 18, 2009 | 45.23 | 45.64 | 44.73 | 45.29 | 2,910,147 | +0.10(+0.22%) |
Dec 17, 2009 | 45.80 | 45.88 | 45.08 | 45.19 | 1,190,480 | -1.09(-2.36%) |
Dec 16, 2009 | 45.96 | 46.61 | 45.96 | 46.28 | 3,239,228 | +0.51(+1.12%) |
Dec 15, 2009 | 45.87 | 46.47 | 45.60 | 45.77 | 2,573,800 | -0.15(-0.32%) |
Dec 14, 2009 | 45.95 | 46.14 | 45.89 | 45.92 | 2,965,261 | +0.58(+1.28%) |
Dec 11, 2009 | 45.49 | 45.66 | 44.92 | 45.33 | 3,029,159 | +0.07(+0.15%) |
Dec 10, 2009 | 45.40 | 45.80 | 45.03 | 45.26 | 1,642,432 | +0.03(+0.07%) |
Dec 09, 2009 | 44.77 | 45.29 | 44.24 | 45.23 | 1,599,956 | +0.64(+1.43%) |
Dec 08, 2009 | 44.94 | 45.08 | 44.38 | 44.60 | 1,662,713 | -0.72(-1.59%) |
Dec 07, 2009 | 45.11 | 45.89 | 45.07 | 45.32 | 3,051,939 | +0.05(+0.12%) |
Dec 04, 2009 | 46.68 | 46.91 | 44.57 | 45.26 | 6,229,817 | -0.74(-1.62%) |
Dec 03, 2009 | 47.07 | 47.11 | 46.01 | 46.01 | 4,499,475 | -0.91(-1.93%) |
Dec 02, 2009 | 46.32 | 47.15 | 46.31 | 46.92 | 1,913,157 | +0.70(+1.51%) |
Dec 01, 2009 | 46.26 | 46.65 | 46.08 | 46.22 | 2,513,641 | +0.67(+1.46%) |
Nov 30, 2009 | 45.52 | 45.84 | 45.12 | 45.55 | 2,441,361 | +0.14(+0.31%) |
Nov 27, 2009 | 45.01 | 45.92 | 44.65 | 45.41 | 1,256,493 | -1.19(-2.56%) |
Nov 25, 2009 | 46.16 | 46.65 | 45.90 | 46.61 | 2,531,468 | +0.77(+1.67%) |
Nov 24, 2009 | 45.81 | 45.95 | 45.30 | 45.84 | 2,698,859 | -0.04(-0.08%) |
Nov 23, 2009 | 46.48 | 46.93 | 45.75 | 45.88 | 3,100,909 | +0.24(+0.53%) |
Nov 20, 2009 | 45.25 | 45.75 | 44.95 | 45.64 | 1,488,673 | -0.10(-0.22%) |
Nov 19, 2009 | 46.10 | 46.10 | 45.06 | 45.74 | 1,560,721 | -0.81(-1.75%) |
Nov 18, 2009 | 46.99 | 47.08 | 46.19 | 46.55 | 1,334,246 | -0.22(-0.48%) |
Nov 17, 2009 | 46.04 | 46.81 | 45.81 | 46.78 | 1,635,527 | +0.47(+1.00%) |
Nov 16, 2009 | 45.61 | 46.54 | 45.55 | 46.31 | 2,853,547 | +1.22(+2.70%) |
Nov 13, 2009 | 44.91 | 45.48 | 44.64 | 45.09 | 3,265,551 | +0.35(+0.78%) |
Nov 12, 2009 | 45.10 | 45.67 | 44.57 | 44.75 | 3,669,103 | -0.45(-0.99%) |
Nov 11, 2009 | 45.30 | 45.70 | 44.92 | 45.19 | 1,650,613 | +0.40(+0.88%) |
Nov 10, 2009 | 44.79 | 44.96 | 44.23 | 44.80 | 1,679,040 | -0.06(-0.14%) |
Nov 09, 2009 | 44.12 | 44.91 | 44.03 | 44.86 | 1,558,902 | +1.49(+3.43%) |
Nov 06, 2009 | 42.79 | 43.96 | 42.71 | 43.37 | 919,840 | +0.13(+0.30%) |
Nov 05, 2009 | 42.48 | 43.29 | 42.30 | 43.24 | 1,297,067 | +1.17(+2.78%) |
Nov 04, 2009 | 42.92 | 43.05 | 41.99 | 42.07 | 1,327,772 | -0.02(-0.06%) |
Nov 03, 2009 | 40.75 | 42.34 | 40.65 | 42.09 | 1,547,809 | +0.78(+1.88%) |
Nov 02, 2009 | 41.33 | 42.25 | 40.41 | 41.32 | 2,223,470 | +0.37(+0.91%) |
Oct 30, 2009 | 42.57 | 42.60 | 40.64 | 40.95 | 2,461,545 | -1.67(-3.91%) |
Oct 29, 2009 | 41.79 | 42.81 | 41.71 | 42.61 | 1,755,284 | +1.58(+3.85%) |
Oct 28, 2009 | 42.50 | 42.54 | 40.93 | 41.03 | 2,339,560 | -1.70(-3.97%) |
Oct 27, 2009 | 43.18 | 43.42 | 42.68 | 42.73 | 1,750,389 | -0.46(-1.06%) |
Oct 26, 2009 | 44.23 | 45.06 | 43.08 | 43.19 | 1,062,298 | -0.90(-2.04%) |
Oct 23, 2009 | 44.40 | 44.52 | 43.92 | 44.09 | 1,913,242 | -0.97(-2.15%) |
Oct 22, 2009 | 44.57 | 45.24 | 43.76 | 45.06 | 1,016,472 | +0.47(+1.06%) |
Oct 21, 2009 | 44.71 | 45.65 | 44.53 | 44.58 | 1,306,935 | -0.40(-0.88%) |
Oct 20, 2009 | 44.45 | 45.00 | 44.43 | 44.98 | 779,937 | -0.41(-0.91%) |
Oct 19, 2009 | 44.78 | 45.59 | 44.64 | 45.39 | 1,167,992 | +0.71(+1.58%) |
Oct 16, 2009 | 44.86 | 44.98 | 44.46 | 44.68 | 1,063,358 | -0.55(-1.22%) |
Oct 15, 2009 | 44.71 | 45.33 | 44.52 | 45.23 | 801,930 | +0.16(+0.36%) |
Oct 14, 2009 | 44.75 | 45.17 | 44.51 | 45.07 | 1,364,897 | +0.96(+2.18%) |
Oct 13, 2009 | 43.65 | 44.21 | 43.30 | 44.11 | 979,091 | +0.19(+0.44%) |
Oct 12, 2009 | 44.34 | 44.54 | 43.64 | 43.92 | 540,151 | +0.17(+0.39%) |
Oct 09, 2009 | 43.69 | 43.99 | 43.25 | 43.75 | 735,053 | -0.05(-0.11%) |
Oct 08, 2009 | 43.60 | 44.01 | 43.14 | 43.79 | 977,764 | +1.04(+2.43%) |
Oct 07, 2009 | 42.40 | 42.91 | 42.27 | 42.75 | 833,120 | +0.33(+0.77%) |
Oct 06, 2009 | 42.30 | 42.88 | 41.88 | 42.43 | 1,231,029 | +0.87(+2.09%) |
Oct 05, 2009 | 40.75 | 41.68 | 40.60 | 41.56 | 1,086,117 | +1.24(+3.08%) |
Oct 02, 2009 | 39.81 | 40.99 | 39.75 | 40.32 | 1,237,315 | -0.36(-0.88%) |
Oct 01, 2009 | 42.30 | 42.37 | 40.68 | 40.68 | 1,525,545 | -1.81(-4.25%) |
Sep 30, 2009 | 43.14 | 43.17 | 41.96 | 42.48 | 1,695,304 | -0.29(-0.67%) |
Sep 29, 2009 | 42.84 | 43.40 | 42.60 | 42.77 | 2,223,868 | +0.05(+0.11%) |
Sep 28, 2009 | 41.95 | 43.03 | 41.85 | 42.72 | 1,447,516 | +0.90(+2.15%) |
Sep 25, 2009 | 42.06 | 42.32 | 41.62 | 41.82 | 1,306,988 | -0.62(-1.46%) |
Sep 24, 2009 | 43.65 | 43.67 | 42.11 | 42.44 | 1,680,929 | -0.95(-2.20%) |
Sep 23, 2009 | 44.53 | 44.56 | 43.37 | 43.40 | 3,759,039 | -1.04(-2.34%) |
Sep 22, 2009 | 44.27 | 44.61 | 44.09 | 44.44 | 1,621,243 | +0.67(+1.52%) |
Sep 21, 2009 | 43.37 | 43.90 | 42.93 | 43.77 | 1,372,572 | -0.29(-0.67%) |
Sep 18, 2009 | 44.31 | 44.40 | 43.66 | 44.06 | 1,243,859 | -0.12(-0.26%) |
Sep 17, 2009 | 44.47 | 44.96 | 43.76 | 44.18 | 1,773,141 | +0.02(+0.05%) |
Sep 16, 2009 | 44.18 | 44.68 | 43.85 | 44.16 | 1,928,347 | +0.60(+1.37%) |
Sep 15, 2009 | 42.60 | 43.69 | 42.50 | 43.56 | 3,367,464 | +1.05(+2.48%) |
Sep 14, 2009 | 41.26 | 42.50 | 41.09 | 42.50 | 1,757,007 | +0.67(+1.61%) |
Sep 11, 2009 | 42.01 | 42.37 | 41.42 | 41.83 | 2,590,624 | +0.20(+0.48%) |
Sep 10, 2009 | 40.93 | 41.75 | 40.37 | 41.63 | 2,950,095 | +0.71(+1.74%) |
Sep 09, 2009 | 40.70 | 41.17 | 40.47 | 40.92 | 785,674 | +0.22(+0.53%) |
Sep 08, 2009 | 40.75 | 40.97 | 40.44 | 40.70 | 1,350,141 | +0.77(+1.92%) |
Sep 04, 2009 | 39.26 | 39.93 | 38.85 | 39.93 | 937,778 | +0.65(+1.66%) |
Sep 03, 2009 | 39.03 | 39.34 | 38.53 | 39.28 | 1,378,745 | +0.81(+2.10%) |
Sep 02, 2009 | 38.02 | 38.66 | 37.77 | 38.47 | 3,153,282 | +0.35(+0.91%) |