Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 54.67 | 55.63 | 54.48 | 54.66 | 51,664 | -0.02(-0.04%) |
Sep 29, 2010 | 54.96 | 54.98 | 54.25 | 54.68 | 1,601,348 | -0.42(-0.75%) |
Sep 28, 2010 | 55.12 | 55.16 | 54.25 | 55.10 | 1,615,018 | +0.07(+0.13%) |
Sep 27, 2010 | 55.17 | 55.28 | 54.93 | 55.03 | 2,247,245 | -0.22(-0.40%) |
Sep 24, 2010 | 55.03 | 55.40 | 54.79 | 55.25 | 1,925,862 | +0.83(+1.52%) |
Sep 23, 2010 | 54.42 | 54.81 | 53.98 | 54.42 | 268 | -0.16(-0.29%) |
Sep 22, 2010 | 54.51 | 54.71 | 54.11 | 54.58 | 1,981,009 | +0.12(+0.22%) |
Sep 21, 2010 | 54.49 | 54.76 | 54.14 | 54.46 | 2,490,574 | -0.03(-0.06%) |
Sep 20, 2010 | 54.02 | 54.63 | 53.86 | 54.50 | 1,978,152 | +0.56(+1.03%) |
Sep 17, 2010 | 53.94 | 54.19 | 53.62 | 53.94 | 4,337,185 | +0.54(+1.01%) |
Sep 15, 2010 | 52.41 | 53.54 | 52.15 | 53.40 | 2,733,271 | +0.77(+1.46%) |
Sep 14, 2010 | 51.66 | 53.04 | 51.61 | 52.63 | 4,259,102 | +0.94(+1.82%) |
Sep 13, 2010 | 51.64 | 51.82 | 51.34 | 51.69 | 1,684,223 | +0.54(+1.06%) |
Sep 10, 2010 | 51.23 | 51.42 | 51.05 | 51.15 | 1,403,402 | +0.00(+0.00%) |
Sep 09, 2010 | 51.52 | 52.04 | 51.07 | 51.15 | 1,887,932 | +0.11(+0.21%) |
Sep 08, 2010 | 50.72 | 51.74 | 50.60 | 51.04 | 2,651,873 | +0.27(+0.53%) |
Sep 07, 2010 | 51.05 | 51.18 | 50.43 | 50.77 | 344 | -0.43(-0.85%) |
Sep 03, 2010 | 51.17 | 51.21 | 50.73 | 51.21 | 2,305,680 | +0.56(+1.10%) |
Sep 02, 2010 | 49.35 | 50.72 | 49.05 | 50.65 | 3,174,800 | +1.60(+3.26%) |
Sep 01, 2010 | 49.19 | 49.19 | 48.58 | 49.05 | 3,791,063 | +0.48(+0.99%) |
Aug 31, 2010 | 48.43 | 48.78 | 48.19 | 48.57 | 22,340 | +0.14(+0.30%) |
Aug 30, 2010 | 48.64 | 48.91 | 48.36 | 48.43 | 2,314,963 | -0.41(-0.83%) |
Aug 27, 2010 | 48.71 | 48.90 | 48.20 | 48.83 | 2,547,507 | +0.56(+1.17%) |
Aug 26, 2010 | 48.68 | 48.94 | 48.25 | 48.27 | 1,837,309 | +0.01(+0.01%) |
Aug 25, 2010 | 48.10 | 48.47 | 47.78 | 48.26 | 2,551,572 | -0.19(-0.39%) |
Aug 24, 2010 | 48.54 | 49.08 | 48.08 | 48.45 | 431 | -0.56(-1.14%) |
Aug 23, 2010 | 49.61 | 49.93 | 48.94 | 49.01 | 1,336,040 | -0.21(-0.43%) |
Aug 20, 2010 | 49.21 | 49.54 | 48.75 | 49.22 | 1,588,105 | -0.38(-0.77%) |
Aug 19, 2010 | 50.32 | 50.32 | 48.67 | 49.60 | 431 | -0.94(-1.87%) |
Aug 18, 2010 | 50.40 | 50.74 | 50.06 | 50.54 | 1,565,207 | +0.20(+0.40%) |
Aug 17, 2010 | 50.34 | 51.08 | 50.24 | 50.34 | 2,673,741 | +0.54(+1.08%) |
Aug 16, 2010 | 49.11 | 50.24 | 48.89 | 49.80 | 1,631,406 | +0.14(+0.29%) |
Aug 13, 2010 | 49.66 | 49.73 | 48.66 | 49.66 | 2,420,739 | +0.64(+1.31%) |
Aug 12, 2010 | 48.75 | 49.20 | 48.44 | 49.02 | 2,132,686 | -0.46(-0.93%) |
Aug 11, 2010 | 49.55 | 49.63 | 48.76 | 49.48 | 344 | -1.00(-1.99%) |
Aug 10, 2010 | 49.98 | 50.84 | 49.76 | 50.48 | 2,009,823 | -0.05(-0.09%) |
Aug 09, 2010 | 50.32 | 50.59 | 50.19 | 50.53 | 1,383,309 | +0.51(+1.02%) |
Aug 06, 2010 | 50.01 | 50.67 | 49.52 | 50.01 | 1,975,819 | -0.55(-1.09%) |
Aug 05, 2010 | 50.09 | 50.62 | 49.91 | 50.56 | 2,263,225 | +0.24(+0.47%) |
Aug 04, 2010 | 49.57 | 50.49 | 49.48 | 50.33 | 2,308,317 | +0.67(+1.35%) |
Aug 03, 2010 | 48.93 | 49.70 | 48.74 | 49.66 | 2,959,122 | +0.45(+0.92%) |
Aug 02, 2010 | 48.28 | 49.36 | 48.17 | 49.21 | 3,669,805 | +1.58(+3.32%) |
Jul 30, 2010 | 47.62 | 47.87 | 47.08 | 47.62 | 1,495,000 | -0.07(-0.15%) |
Jul 29, 2010 | 47.87 | 48.55 | 47.27 | 47.70 | 1,693,265 | +0.12(+0.25%) |
Jul 28, 2010 | 47.58 | 47.75 | 47.25 | 47.58 | 257 | +0.09(+0.19%) |
Jul 27, 2010 | 47.49 | 48.23 | 47.32 | 47.49 | 344 | -0.28(-0.59%) |
Jul 26, 2010 | 47.46 | 47.78 | 47.28 | 47.77 | 1,930,846 | +0.47(+0.98%) |
Jul 23, 2010 | 45.86 | 47.32 | 45.86 | 47.30 | 1,829,205 | +0.32(+0.68%) |
Jul 22, 2010 | 46.65 | 48.29 | 46.58 | 46.98 | 3,609,648 | +1.02(+2.21%) |
Jul 21, 2010 | 46.67 | 46.82 | 45.54 | 45.96 | 1,698,108 | -0.47(-1.02%) |
Jul 20, 2010 | 46.44 | 46.48 | 44.97 | 46.44 | 1,552,265 | +0.95(+2.09%) |
Jul 19, 2010 | 45.60 | 45.83 | 45.07 | 45.49 | 1,273,504 | +0.00(+0.00%) |
Jul 16, 2010 | 45.49 | 46.04 | 45.30 | 45.49 | 3,536,452 | -0.66(-1.42%) |
Jul 15, 2010 | 46.10 | 46.26 | 45.51 | 46.14 | 1,186,823 | +0.04(+0.09%) |
Jul 14, 2010 | 45.93 | 46.46 | 45.72 | 46.10 | 2,545,151 | -0.44(-0.94%) |
Jul 13, 2010 | 45.75 | 46.84 | 45.75 | 46.54 | 2,235,860 | +1.15(+2.54%) |
Jul 12, 2010 | 45.41 | 45.70 | 45.12 | 45.39 | 1,343,759 | -0.37(-0.82%) |
Jul 09, 2010 | 45.76 | 45.83 | 45.30 | 45.76 | 2,311,946 | +0.63(+1.40%) |
Jul 08, 2010 | 44.97 | 45.22 | 44.51 | 45.13 | 152 | +0.68(+1.54%) |
Jul 07, 2010 | 43.19 | 44.46 | 43.06 | 44.45 | 2,263,637 | +1.31(+3.04%) |
Jul 06, 2010 | 43.07 | 43.51 | 42.71 | 43.14 | 1,485 | +0.51(+1.19%) |
Jul 02, 2010 | 42.63 | 43.04 | 42.08 | 42.63 | 2,274,708 | -0.02(-0.05%) |
Jul 01, 2010 | 42.35 | 42.99 | 42.35 | 42.65 | 4,242,569 | +0.12(+0.29%) |
Jun 30, 2010 | 42.84 | 43.32 | 42.40 | 42.53 | 341 | -0.47(-1.08%) |
Jun 29, 2010 | 43.56 | 43.62 | 42.78 | 42.99 | 2,880,103 | -1.69(-3.77%) |
Jun 25, 2010 | 44.68 | 44.72 | 43.55 | 44.68 | 5,196,831 | +0.82(+1.87%) |
Jun 24, 2010 | 44.59 | 45.48 | 43.74 | 43.86 | 4,984,009 | -1.09(-2.43%) |
Jun 23, 2010 | 45.68 | 45.75 | 44.55 | 44.95 | 2,587,442 | -0.79(-1.74%) |
Jun 22, 2010 | 46.45 | 46.91 | 45.72 | 45.75 | 1,548,174 | -0.61(-1.31%) |
Jun 21, 2010 | 47.14 | 47.52 | 46.01 | 46.35 | 1,881,359 | -0.25(-0.54%) |
Jun 18, 2010 | 46.61 | 46.93 | 46.14 | 46.61 | 2,838,552 | +0.58(+1.26%) |
Jun 17, 2010 | 46.20 | 46.24 | 45.41 | 46.03 | 2,600,031 | +0.07(+0.16%) |
Jun 16, 2010 | 45.33 | 46.12 | 45.33 | 45.96 | 2,122,203 | +0.20(+0.43%) |
Jun 15, 2010 | 45.41 | 45.76 | 45.13 | 45.76 | 2,531,746 | +0.79(+1.77%) |
Jun 14, 2010 | 45.49 | 45.93 | 44.93 | 44.97 | 1,862,208 | -0.27(-0.59%) |
Jun 11, 2010 | 44.50 | 45.23 | 44.46 | 45.23 | 1,677,009 | +0.34(+0.75%) |
Jun 10, 2010 | 44.62 | 45.19 | 44.40 | 44.89 | 2,566,305 | +0.92(+2.09%) |
Jun 09, 2010 | 43.98 | 44.78 | 43.77 | 43.98 | 3,122,826 | +0.45(+1.03%) |
Jun 08, 2010 | 42.80 | 43.56 | 42.68 | 43.53 | 2,962,056 | +0.79(+1.84%) |
Jun 07, 2010 | 43.53 | 43.83 | 42.70 | 42.74 | 2,392,993 | -0.62(-1.43%) |
Jun 04, 2010 | 43.36 | 44.41 | 43.30 | 43.36 | 2,317,616 | -1.58(-3.51%) |
Jun 03, 2010 | 45.11 | 45.19 | 44.18 | 44.93 | 1,866,504 | -0.10(-0.22%) |
Jun 02, 2010 | 44.05 | 45.04 | 43.94 | 45.03 | 1,725,139 | +1.11(+2.52%) |
Jun 01, 2010 | 44.50 | 45.21 | 43.88 | 43.92 | 2,151,558 | -1.07(-2.37%) |
May 28, 2010 | 44.99 | 46.03 | 44.77 | 44.99 | 2,598,592 | -1.06(-2.29%) |
May 27, 2010 | 45.49 | 46.05 | 44.61 | 46.05 | 3,347,211 | +1.37(+3.06%) |
May 26, 2010 | 44.25 | 45.30 | 43.95 | 44.68 | 153 | +0.80(+1.83%) |
May 25, 2010 | 42.11 | 43.92 | 42.00 | 43.88 | 306 | +0.90(+2.09%) |
May 24, 2010 | 43.32 | 43.75 | 42.96 | 42.98 | 2,368,859 | -0.63(-1.45%) |
May 21, 2010 | 42.19 | 43.68 | 42.07 | 43.61 | 3,993,307 | +0.61(+1.41%) |
May 20, 2010 | 43.39 | 43.99 | 43.00 | 43.00 | 5,289,869 | -2.20(-4.87%) |
May 19, 2010 | 45.46 | 45.48 | 44.70 | 45.21 | 2,169,420 | -0.43(-0.94%) |
May 18, 2010 | 46.39 | 47.23 | 45.49 | 45.64 | 2,214,299 | -0.35(-0.75%) |
May 17, 2010 | 45.36 | 46.35 | 45.05 | 45.98 | 3,554,904 | +0.66(+1.45%) |
May 14, 2010 | 45.32 | 46.12 | 44.82 | 45.32 | 2,812,344 | -1.24(-2.66%) |
May 13, 2010 | 47.08 | 47.19 | 46.55 | 46.56 | 2,738,024 | -0.72(-1.52%) |
May 12, 2010 | 46.78 | 47.30 | 46.59 | 47.28 | 3,774,569 | +0.59(+1.26%) |
May 11, 2010 | 47.36 | 47.40 | 46.65 | 46.69 | 2,746,351 | -0.60(-1.27%) |
May 10, 2010 | 47.12 | 47.34 | 46.78 | 47.29 | 4,026,015 | +1.05(+2.27%) |
May 07, 2010 | 47.00 | 47.72 | 45.96 | 46.24 | 3,289,183 | -0.85(-1.80%) |
May 06, 2010 | 47.96 | 48.52 | 44.69 | 47.09 | 3,094,756 | -0.95(-1.98%) |
May 05, 2010 | 48.41 | 48.65 | 47.90 | 48.04 | 2,026,158 | -0.67(-1.37%) |
May 04, 2010 | 49.52 | 49.81 | 48.45 | 48.71 | 2,186,957 | -1.46(-2.91%) |
May 03, 2010 | 50.18 | 50.40 | 49.81 | 50.17 | 2,166,126 | +0.15(+0.30%) |
Apr 30, 2010 | 50.96 | 51.17 | 50.02 | 50.02 | 2,143,037 | -0.81(-1.60%) |
Apr 29, 2010 | 51.12 | 51.40 | 50.67 | 50.84 | 1,763,338 | -0.02(-0.04%) |
Apr 28, 2010 | 50.87 | 51.02 | 49.77 | 50.85 | 3,070,703 | +0.42(+0.83%) |
Apr 27, 2010 | 51.35 | 51.57 | 50.31 | 50.44 | 2,373,490 | -1.03(-2.00%) |
Apr 26, 2010 | 52.22 | 52.27 | 51.47 | 51.47 | 1,948,821 | -0.14(-0.28%) |
Apr 23, 2010 | 50.33 | 51.63 | 50.33 | 51.61 | 2,557,194 | +1.24(+2.46%) |
Apr 22, 2010 | 49.68 | 50.42 | 49.09 | 50.37 | 2,011,198 | +0.42(+0.85%) |
Apr 21, 2010 | 49.95 | 50.16 | 49.60 | 49.95 | 14,127 | +0.14(+0.27%) |
Apr 20, 2010 | 49.83 | 50.04 | 49.56 | 49.81 | 1,197,849 | +0.40(+0.80%) |
Apr 19, 2010 | 49.21 | 49.56 | 48.68 | 49.41 | 1,568,885 | -0.12(-0.24%) |
Apr 16, 2010 | 49.87 | 50.33 | 49.38 | 49.53 | 2,934,783 | -0.47(-0.94%) |
Apr 15, 2010 | 49.27 | 50.22 | 49.15 | 50.00 | 2,069,785 | +0.48(+0.97%) |
Apr 14, 2010 | 49.09 | 49.58 | 48.86 | 49.52 | 2,585,620 | +0.69(+1.41%) |
Apr 13, 2010 | 48.95 | 49.08 | 48.59 | 48.83 | 1,715,372 | -0.25(-0.52%) |
Apr 12, 2010 | 49.10 | 49.23 | 48.84 | 49.08 | 1,515,970 | -0.01(-0.03%) |
Apr 09, 2010 | 48.41 | 49.14 | 48.14 | 49.10 | 1,964,513 | +0.82(+1.70%) |
Apr 08, 2010 | 48.05 | 48.33 | 47.68 | 48.27 | 3,128,258 | +0.03(+0.05%) |
Apr 07, 2010 | 48.27 | 48.76 | 48.11 | 48.25 | 2,321,568 | -0.37(-0.76%) |
Apr 06, 2010 | 48.13 | 48.66 | 48.07 | 48.62 | 1,329,599 | +0.25(+0.51%) |
Apr 05, 2010 | 48.20 | 48.42 | 47.79 | 48.37 | 2,028,907 | +0.25(+0.51%) |
Apr 01, 2010 | 48.50 | 48.13 | 48.13 | 48.13 | 1,913,478 | -0.05(-0.11%) |
Mar 31, 2010 | 48.27 | 48.59 | 48.10 | 48.18 | 2,141,599 | -0.09(-0.19%) |
Mar 30, 2010 | 48.04 | 48.37 | 47.41 | 48.27 | 2,283,391 | +0.18(+0.38%) |
Mar 29, 2010 | 48.26 | 48.60 | 47.52 | 48.09 | 2,833,745 | -0.01(-0.03%) |
Mar 26, 2010 | 47.83 | 48.47 | 47.71 | 48.10 | 1,691,013 | +0.40(+0.84%) |
Mar 25, 2010 | 48.75 | 48.82 | 47.67 | 47.70 | 1,877,126 | -0.72(-1.48%) |
Mar 24, 2010 | 48.64 | 48.69 | 48.15 | 48.42 | 2,511,401 | -0.47(-0.97%) |
Mar 23, 2010 | 48.51 | 48.89 | 48.12 | 48.89 | 1,592,369 | +0.34(+0.71%) |
Mar 22, 2010 | 47.88 | 48.71 | 47.88 | 48.55 | 1,657,871 | +0.37(+0.77%) |
Mar 19, 2010 | 48.47 | 48.69 | 47.97 | 48.18 | 3,578,735 | -0.21(-0.43%) |
Mar 18, 2010 | 48.44 | 48.47 | 47.95 | 48.38 | 2,256,078 | +0.14(+0.28%) |
Mar 17, 2010 | 48.55 | 48.73 | 48.00 | 48.25 | 2,594,898 | -0.21(-0.44%) |
Mar 16, 2010 | 48.16 | 48.52 | 48.07 | 48.46 | 2,830,862 | +0.49(+1.03%) |
Mar 15, 2010 | 47.74 | 48.12 | 47.70 | 47.97 | 3,300,826 | -0.28(-0.59%) |
Mar 12, 2010 | 48.47 | 48.60 | 48.14 | 48.25 | 2,963,620 | -0.06(-0.13%) |
Mar 11, 2010 | 47.87 | 48.32 | 47.46 | 48.32 | 3,260,147 | +0.17(+0.35%) |
Mar 10, 2010 | 48.11 | 48.44 | 47.62 | 48.15 | 3,363,525 | +0.11(+0.23%) |
Mar 09, 2010 | 47.79 | 48.29 | 47.61 | 48.04 | 3,820,024 | +0.02(+0.04%) |
Mar 08, 2010 | 47.60 | 48.12 | 47.60 | 48.02 | 4,247,421 | +0.45(+0.95%) |
Mar 05, 2010 | 46.80 | 47.59 | 46.60 | 47.57 | 4,109,438 | +1.04(+2.24%) |
Mar 04, 2010 | 46.16 | 46.62 | 45.96 | 46.53 | 3,845,728 | +0.37(+0.80%) |
Mar 03, 2010 | 46.07 | 46.39 | 45.64 | 46.16 | 3,203,706 | +0.46(+1.01%) |
Mar 02, 2010 | 45.09 | 45.96 | 44.93 | 45.70 | 3,776,268 | +0.94(+2.10%) |
Mar 01, 2010 | 44.53 | 44.76 | 44.03 | 44.76 | 3,370,425 | +0.38(+0.85%) |
Feb 26, 2010 | 44.69 | 44.82 | 44.31 | 44.38 | 3,149,407 | -0.26(-0.58%) |
Feb 25, 2010 | 44.81 | 44.86 | 44.22 | 44.64 | 3,634,558 | -0.53(-1.17%) |
Feb 24, 2010 | 45.52 | 45.52 | 45.11 | 45.17 | 6,398,337 | -0.18(-0.39%) |
Feb 23, 2010 | 45.18 | 45.68 | 45.08 | 45.35 | 5,136,912 | +0.10(+0.21%) |
Feb 22, 2010 | 45.09 | 45.32 | 44.98 | 45.25 | 5,080,312 | +0.18(+0.40%) |
Feb 19, 2010 | 45.24 | 45.30 | 44.71 | 45.07 | 2,910,517 | -0.21(-0.46%) |
Feb 18, 2010 | 45.50 | 45.60 | 45.08 | 45.28 | 3,150,916 | -0.14(-0.31%) |
Feb 17, 2010 | 45.61 | 46.60 | 45.19 | 45.42 | 4,337,156 | -0.15(-0.33%) |
Feb 16, 2010 | 44.86 | 45.67 | 44.62 | 45.57 | 2,911,153 | +1.22(+2.74%) |
Feb 12, 2010 | 43.80 | 44.35 | 44.35 | 44.35 | 5,739,297 | +0.08(+0.19%) |
Feb 11, 2010 | 44.22 | 44.71 | 43.69 | 44.27 | 5,215,911 | +0.12(+0.26%) |
Feb 10, 2010 | 44.72 | 44.72 | 43.42 | 44.15 | 5,776,409 | +0.17(+0.40%) |
Feb 09, 2010 | 43.94 | 44.56 | 43.67 | 43.98 | 5,783,750 | -0.26(-0.59%) |
Feb 08, 2010 | 44.47 | 45.43 | 44.02 | 44.24 | 5,266,201 | -0.19(-0.42%) |
Feb 05, 2010 | 43.78 | 44.77 | 42.10 | 44.42 | 14,428,451 | -3.27(-6.85%) |
Feb 04, 2010 | 48.88 | 49.16 | 47.67 | 47.69 | 2,304,690 | -1.62(-3.28%) |
Feb 03, 2010 | 49.33 | 49.81 | 48.99 | 49.31 | 1,890,409 | -0.28(-0.56%) |
Feb 02, 2010 | 49.74 | 50.25 | 49.19 | 49.59 | 2,283,160 | +0.70(+1.43%) |
Feb 01, 2010 | 49.61 | 49.89 | 48.75 | 48.89 | 3,584,506 | -0.27(-0.55%) |
Jan 29, 2010 | 49.93 | 50.22 | 49.13 | 49.16 | 3,613,544 | -0.70(-1.40%) |
Jan 28, 2010 | 51.27 | 51.44 | 49.79 | 49.86 | 2,081,872 | -1.18(-2.31%) |
Jan 27, 2010 | 51.50 | 51.94 | 50.31 | 51.04 | 2,633,129 | -0.47(-0.90%) |
Jan 26, 2010 | 51.43 | 52.47 | 51.13 | 51.50 | 2,118,662 | -0.44(-0.85%) |
Jan 25, 2010 | 51.19 | 52.38 | 51.19 | 51.94 | 2,775,816 | +1.42(+2.81%) |
Jan 22, 2010 | 51.68 | 52.34 | 50.46 | 50.53 | 2,792,176 | -1.16(-2.24%) |
Jan 21, 2010 | 52.64 | 53.27 | 51.65 | 51.68 | 2,210,837 | -1.05(-1.99%) |
Jan 20, 2010 | 53.07 | 53.07 | 52.50 | 52.73 | 1,879,687 | -0.71(-1.33%) |
Jan 19, 2010 | 53.68 | 53.74 | 53.06 | 53.44 | 2,022,697 | -0.12(-0.23%) |
Jan 15, 2010 | 53.22 | 53.57 | 53.57 | 53.57 | 2,383,081 | +0.45(+0.85%) |
Jan 14, 2010 | 53.69 | 54.23 | 52.95 | 53.11 | 948,249 | -0.67(-1.24%) |
Jan 13, 2010 | 53.32 | 53.79 | 52.91 | 53.78 | 1,250,078 | +0.53(+1.00%) |
Jan 12, 2010 | 53.34 | 53.84 | 52.91 | 53.25 | 1,356,541 | -0.69(-1.27%) |
Jan 11, 2010 | 53.51 | 54.07 | 53.24 | 53.94 | 1,711,799 | +0.97(+1.83%) |
Jan 08, 2010 | 52.51 | 53.21 | 52.39 | 52.97 | 1,779,279 | +0.34(+0.64%) |
Jan 07, 2010 | 52.95 | 53.11 | 52.34 | 52.63 | 2,164,621 | -0.30(-0.57%) |
Jan 06, 2010 | 53.07 | 53.51 | 52.75 | 52.93 | 1,784,664 | -0.44(-0.82%) |
Jan 05, 2010 | 53.65 | 53.82 | 53.00 | 53.37 | 1,129,320 | -0.45(-0.83%) |
Jan 04, 2010 | 53.14 | 53.88 | 52.88 | 53.82 | 1,617,159 | +1.36(+2.59%) |
Dec 31, 2009 | 53.17 | 52.46 | 52.46 | 52.46 | 641,854 | -0.76(-1.43%) |
Dec 30, 2009 | 53.03 | 53.32 | 52.71 | 53.22 | 1,365,458 | -0.28(-0.53%) |
Dec 29, 2009 | 53.32 | 53.78 | 53.14 | 53.51 | 1,094,313 | +0.38(+0.71%) |
Dec 28, 2009 | 52.93 | 53.31 | 52.78 | 53.13 | 814,319 | +0.18(+0.34%) |
Dec 24, 2009 | 52.80 | 53.17 | 52.62 | 52.95 | 362,830 | +0.34(+0.65%) |
Dec 23, 2009 | 52.64 | 52.67 | 52.08 | 52.61 | 1,612,567 | +0.17(+0.33%) |
Dec 22, 2009 | 52.10 | 52.69 | 52.10 | 52.44 | 1,713,854 | +0.49(+0.95%) |
Dec 21, 2009 | 52.48 | 52.78 | 51.81 | 51.94 | 2,525,485 | -0.68(-1.29%) |
Dec 18, 2009 | 52.94 | 52.94 | 51.77 | 52.62 | 2,170,928 | +0.09(+0.17%) |
Dec 17, 2009 | 53.07 | 53.07 | 52.35 | 52.53 | 1,253,915 | -1.06(-1.98%) |
Dec 16, 2009 | 53.07 | 53.82 | 52.85 | 53.59 | 1,416,236 | +0.57(+1.07%) |
Dec 15, 2009 | 53.02 | 53.77 | 52.82 | 53.02 | 1,348,603 | -0.32(-0.59%) |
Dec 14, 2009 | 52.97 | 53.39 | 52.95 | 53.34 | 1,656,081 | +0.43(+0.82%) |
Dec 11, 2009 | 53.26 | 53.39 | 52.50 | 52.91 | 2,208,180 | -0.23(-0.44%) |
Dec 10, 2009 | 53.79 | 53.96 | 52.84 | 53.14 | 1,426,018 | -0.09(-0.17%) |
Dec 09, 2009 | 52.23 | 53.23 | 51.48 | 53.23 | 3,106,016 | +1.11(+2.14%) |
Dec 08, 2009 | 51.95 | 52.99 | 51.89 | 52.12 | 1,923,216 | -0.89(-1.68%) |
Dec 07, 2009 | 52.94 | 53.45 | 52.62 | 53.01 | 2,538,259 | -0.12(-0.22%) |
Dec 04, 2009 | 53.97 | 54.23 | 52.13 | 53.13 | 2,695,788 | -0.26(-0.48%) |
Dec 03, 2009 | 54.47 | 54.69 | 53.33 | 53.39 | 1,633,918 | -1.13(-2.07%) |
Dec 02, 2009 | 54.21 | 54.64 | 53.99 | 54.51 | 1,868,800 | +0.41(+0.75%) |
Dec 01, 2009 | 54.25 | 54.56 | 53.63 | 54.10 | 1,910,178 | +0.43(+0.81%) |
Nov 30, 2009 | 53.16 | 53.82 | 52.72 | 53.67 | 2,138,745 | +0.53(+1.00%) |
Nov 27, 2009 | 52.66 | 53.54 | 52.22 | 53.14 | 1,265,250 | -0.80(-1.48%) |
Nov 25, 2009 | 53.35 | 53.96 | 53.32 | 53.94 | 1,376,819 | +0.61(+1.14%) |
Nov 24, 2009 | 53.69 | 54.04 | 52.83 | 53.33 | 1,581,869 | -0.38(-0.70%) |
Nov 23, 2009 | 53.67 | 54.57 | 53.43 | 53.70 | 1,328,912 | +0.41(+0.78%) |
Nov 20, 2009 | 52.97 | 53.41 | 52.35 | 53.29 | 1,613,466 | +0.06(+0.12%) |
Nov 19, 2009 | 53.74 | 54.02 | 52.56 | 53.22 | 1,758,481 | -1.02(-1.87%) |
Nov 18, 2009 | 54.73 | 54.75 | 53.90 | 54.24 | 1,134,490 | -0.45(-0.82%) |
Nov 17, 2009 | 54.59 | 54.73 | 54.06 | 54.69 | 1,255,933 | -0.14(-0.25%) |
Nov 16, 2009 | 54.30 | 55.30 | 54.25 | 54.82 | 1,767,870 | +0.86(+1.59%) |
Nov 13, 2009 | 53.60 | 54.29 | 53.39 | 53.96 | 1,706,538 | +0.55(+1.03%) |
Nov 12, 2009 | 53.43 | 53.93 | 52.89 | 53.41 | 1,837,605 | -0.17(-0.33%) |
Nov 11, 2009 | 53.58 | 54.02 | 53.19 | 53.59 | 1,108,938 | +0.38(+0.71%) |
Nov 10, 2009 | 52.99 | 53.38 | 52.71 | 53.21 | 1,686,382 | +0.12(+0.23%) |
Nov 09, 2009 | 52.31 | 53.23 | 52.11 | 53.09 | 1,460,691 | +1.22(+2.35%) |
Nov 06, 2009 | 51.06 | 52.38 | 50.82 | 51.87 | 1,618,723 | +0.41(+0.80%) |
Nov 05, 2009 | 50.64 | 51.50 | 50.62 | 51.46 | 1,969,598 | +1.20(+2.40%) |
Nov 04, 2009 | 51.00 | 51.59 | 50.14 | 50.25 | 2,390,147 | -0.61(-1.20%) |
Nov 03, 2009 | 50.24 | 51.10 | 50.06 | 50.86 | 1,356,938 | +0.19(+0.37%) |
Nov 02, 2009 | 50.48 | 51.49 | 49.98 | 50.67 | 2,316,255 | +0.76(+1.52%) |
Oct 30, 2009 | 51.68 | 51.84 | 49.66 | 49.92 | 2,337,526 | -1.91(-3.68%) |
Oct 29, 2009 | 50.73 | 51.85 | 50.73 | 51.83 | 1,868,942 | +1.60(+3.18%) |
Oct 28, 2009 | 51.96 | 52.06 | 49.88 | 50.23 | 2,902,115 | -2.01(-3.85%) |
Oct 27, 2009 | 51.96 | 52.80 | 51.82 | 52.24 | 1,909,719 | +0.32(+0.62%) |
Oct 26, 2009 | 52.51 | 53.52 | 51.68 | 51.92 | 2,180,432 | -0.60(-1.13%) |
Oct 23, 2009 | 52.76 | 52.90 | 52.22 | 52.51 | 1,734,440 | -1.35(-2.50%) |
Oct 22, 2009 | 52.63 | 54.23 | 52.20 | 53.86 | 2,664,637 | +0.81(+1.52%) |
Oct 21, 2009 | 53.72 | 54.20 | 52.86 | 53.05 | 4,246,962 | -0.82(-1.53%) |
Oct 20, 2009 | 52.97 | 54.03 | 52.93 | 53.87 | 2,608,419 | -0.36(-0.66%) |
Oct 19, 2009 | 53.73 | 54.64 | 53.66 | 54.23 | 1,779,797 | +0.52(+0.98%) |
Oct 16, 2009 | 54.10 | 54.17 | 53.49 | 53.70 | 2,571,473 | -0.63(-1.16%) |
Oct 15, 2009 | 53.87 | 54.33 | 53.55 | 54.33 | 2,134,053 | +0.24(+0.44%) |
Oct 14, 2009 | 53.81 | 54.11 | 53.44 | 54.09 | 3,206,178 | +0.82(+1.53%) |
Oct 13, 2009 | 52.51 | 53.58 | 51.90 | 53.28 | 3,826,714 | +0.70(+1.33%) |
Oct 12, 2009 | 52.62 | 52.78 | 51.88 | 52.58 | 2,711,782 | +0.65(+1.25%) |
Oct 09, 2009 | 51.31 | 52.01 | 51.31 | 51.93 | 3,238,149 | +0.67(+1.31%) |
Oct 08, 2009 | 51.30 | 51.68 | 51.02 | 51.26 | 2,727,771 | +0.68(+1.34%) |
Oct 07, 2009 | 50.48 | 50.85 | 50.22 | 50.58 | 2,031,194 | +0.30(+0.59%) |
Oct 06, 2009 | 49.88 | 50.45 | 49.52 | 50.28 | 2,135,419 | +1.01(+2.05%) |
Oct 05, 2009 | 49.11 | 49.76 | 48.38 | 49.27 | 1,930,680 | +0.39(+0.79%) |
Oct 02, 2009 | 48.34 | 49.40 | 47.74 | 48.88 | 2,730,248 | +0.08(+0.17%) |