Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.70 | 59.27 | 58.57 | 58.94 | 2,581,144 | -0.52(-0.88%) |
Nov 29, 2010 | 59.39 | 59.59 | 58.64 | 59.46 | 1,391,467 | -0.34(-0.56%) |
Nov 26, 2010 | 59.47 | 60.17 | 59.47 | 59.80 | 680,728 | -0.26(-0.43%) |
Nov 24, 2010 | 59.38 | 60.05 | 60.05 | 60.05 | 1,421,957 | +0.99(+1.68%) |
Nov 23, 2010 | 58.96 | 59.46 | 58.75 | 59.06 | 1,437,561 | -0.74(-1.23%) |
Nov 22, 2010 | 59.50 | 59.92 | 58.98 | 59.80 | 1,707,000 | +0.58(+0.98%) |
Nov 19, 2010 | 58.75 | 59.30 | 58.35 | 59.22 | 1,548,787 | +0.54(+0.91%) |
Nov 18, 2010 | 59.01 | 59.16 | 58.58 | 58.68 | 1,478,436 | +0.40(+0.68%) |
Nov 17, 2010 | 58.15 | 58.87 | 57.72 | 58.28 | 1,293,578 | +0.26(+0.45%) |
Nov 16, 2010 | 60.14 | 60.33 | 57.83 | 58.02 | 3,278,691 | -2.74(-4.51%) |
Nov 15, 2010 | 61.93 | 62.51 | 60.70 | 60.76 | 1,594,379 | -0.96(-1.55%) |
Nov 12, 2010 | 62.11 | 62.67 | 61.63 | 61.72 | 1,415,637 | -0.80(-1.28%) |
Nov 11, 2010 | 62.33 | 62.86 | 62.04 | 62.52 | 1,168,504 | -0.32(-0.50%) |
Nov 10, 2010 | 61.83 | 62.95 | 61.83 | 62.83 | 1,989,192 | +1.07(+1.73%) |
Nov 09, 2010 | 63.80 | 63.80 | 61.35 | 61.77 | 2,790,463 | -1.77(-2.78%) |
Nov 08, 2010 | 63.86 | 63.99 | 63.35 | 63.54 | 1,304,498 | -0.37(-0.57%) |
Nov 05, 2010 | 64.08 | 64.74 | 63.21 | 63.90 | 1,088,059 | -0.10(-0.15%) |
Nov 04, 2010 | 62.97 | 64.03 | 62.56 | 64.00 | 1,949,148 | +1.71(+2.74%) |
Nov 03, 2010 | 63.37 | 63.37 | 62.08 | 62.29 | 1,332,026 | -0.74(-1.18%) |
Nov 02, 2010 | 63.02 | 63.29 | 62.86 | 63.04 | 1,040,731 | +0.39(+0.62%) |
Nov 01, 2010 | 61.01 | 62.83 | 60.97 | 62.65 | 1,757,773 | +2.11(+3.49%) |
Oct 29, 2010 | 60.92 | 61.12 | 60.52 | 60.53 | 1,842,770 | -0.40(-0.66%) |
Oct 28, 2010 | 61.35 | 61.63 | 60.29 | 60.94 | 1,420,011 | -0.09(-0.15%) |
Oct 27, 2010 | 61.49 | 61.96 | 60.86 | 61.03 | 1,971,014 | -1.38(-2.21%) |
Oct 25, 2010 | 63.26 | 63.37 | 62.25 | 62.41 | 1,348,156 | -0.48(-0.77%) |
Oct 22, 2010 | 62.86 | 63.45 | 62.43 | 62.89 | 1,218,248 | +0.13(+0.21%) |
Oct 21, 2010 | 62.97 | 63.21 | 62.35 | 62.76 | 765,814 | +0.15(+0.23%) |
Oct 20, 2010 | 61.59 | 62.96 | 61.34 | 62.61 | 1,465,240 | +1.11(+1.81%) |
Oct 19, 2010 | 61.47 | 62.17 | 61.08 | 61.50 | 1,528,662 | -0.68(-1.10%) |
Oct 18, 2010 | 61.37 | 62.18 | 61.37 | 62.18 | 1,343,487 | +0.59(+0.95%) |
Oct 15, 2010 | 62.74 | 62.92 | 61.49 | 61.60 | 1,454,278 | -0.73(-1.17%) |
Oct 14, 2010 | 61.78 | 62.80 | 61.66 | 62.33 | 1,726,714 | +0.53(+0.86%) |
Oct 13, 2010 | 61.06 | 62.29 | 60.77 | 61.80 | 1,681,292 | +1.01(+1.67%) |
Oct 12, 2010 | 59.83 | 60.88 | 59.63 | 60.78 | 1,471,078 | +0.82(+1.36%) |
Oct 11, 2010 | 59.70 | 59.97 | 59.41 | 59.97 | 1,146,737 | +0.38(+0.63%) |
Oct 08, 2010 | 59.59 | 59.72 | 59.03 | 59.59 | 1,738,021 | +0.33(+0.56%) |
Oct 07, 2010 | 59.14 | 59.45 | 58.84 | 59.26 | 1,943,272 | +0.48(+0.81%) |
Oct 06, 2010 | 59.45 | 59.57 | 58.64 | 58.78 | 2,659,803 | -0.99(-1.66%) |
Oct 05, 2010 | 60.02 | 60.49 | 59.53 | 59.78 | 3,091,603 | +0.31(+0.52%) |
Oct 04, 2010 | 59.56 | 59.87 | 59.23 | 59.47 | 2,001,603 | -0.31(-0.52%) |
Oct 01, 2010 | 59.78 | 59.79 | 58.79 | 59.78 | 1,852,121 | +0.57(+0.97%) |
Sep 30, 2010 | 59.20 | 60.15 | 59.02 | 59.21 | 7,121 | +0.01(+0.02%) |
Sep 29, 2010 | 59.58 | 59.78 | 58.92 | 59.19 | 1,759,627 | -0.82(-1.36%) |
Sep 28, 2010 | 60.99 | 60.99 | 59.14 | 60.01 | 12,547 | -0.40(-0.67%) |
Sep 27, 2010 | 61.61 | 61.62 | 60.26 | 60.41 | 1,529,373 | -1.19(-1.93%) |
Sep 24, 2010 | 60.39 | 61.72 | 60.22 | 61.60 | 2,006,059 | +1.96(+3.29%) |
Sep 23, 2010 | 59.64 | 61.57 | 59.62 | 59.64 | 2,717,165 | -2.06(-3.34%) |
Sep 22, 2010 | 61.53 | 62.24 | 61.48 | 61.70 | 3,138,449 | +0.05(+0.09%) |
Sep 21, 2010 | 63.37 | 63.52 | 61.59 | 61.64 | 2,442,767 | -1.70(-2.69%) |
Sep 20, 2010 | 62.50 | 63.49 | 62.15 | 63.35 | 1,910,821 | +0.68(+1.09%) |
Sep 17, 2010 | 62.66 | 63.39 | 62.47 | 62.66 | 1,876,979 | -0.87(-1.36%) |
Sep 15, 2010 | 62.80 | 63.66 | 62.57 | 63.53 | 1,378,622 | +0.38(+0.61%) |
Sep 14, 2010 | 63.11 | 63.53 | 62.57 | 63.15 | 1,318,012 | -0.07(-0.11%) |
Sep 13, 2010 | 62.91 | 63.24 | 61.85 | 63.21 | 1,536,392 | +1.37(+2.22%) |
Sep 10, 2010 | 61.52 | 62.12 | 61.12 | 61.84 | 1,007,428 | +0.53(+0.87%) |
Sep 09, 2010 | 62.58 | 63.05 | 61.02 | 61.31 | 2,225 | -0.68(-1.09%) |
Sep 08, 2010 | 62.40 | 62.75 | 61.75 | 61.99 | 21,231 | -0.17(-0.27%) |
Sep 07, 2010 | 62.20 | 63.12 | 62.08 | 62.15 | 246 | -0.57(-0.91%) |
Sep 03, 2010 | 62.04 | 62.72 | 62.01 | 62.72 | 1,799,666 | +0.68(+1.10%) |
Sep 02, 2010 | 61.13 | 62.04 | 60.81 | 62.04 | 20,081 | +1.13(+1.85%) |
Sep 01, 2010 | 60.06 | 61.03 | 59.74 | 60.91 | 2,691,485 | +1.54(+2.59%) |
Aug 31, 2010 | 59.33 | 59.56 | 58.46 | 59.38 | 2,808 | +0.20(+0.34%) |
Aug 30, 2010 | 58.84 | 59.77 | 58.84 | 59.18 | 1,523,439 | -0.10(-0.17%) |
Aug 27, 2010 | 59.28 | 59.33 | 57.80 | 59.28 | 1,665,602 | +0.31(+0.53%) |
Aug 26, 2010 | 59.53 | 59.78 | 58.50 | 58.96 | 3,118 | -0.33(-0.56%) |
Aug 25, 2010 | 58.03 | 59.58 | 57.95 | 59.30 | 4,457 | +1.13(+1.95%) |
Aug 24, 2010 | 57.95 | 58.72 | 57.66 | 58.17 | 308 | -0.57(-0.97%) |
Aug 23, 2010 | 59.41 | 59.70 | 58.73 | 58.73 | 940,102 | -0.44(-0.74%) |
Aug 20, 2010 | 59.15 | 59.60 | 58.60 | 59.17 | 1,487,823 | -0.50(-0.83%) |
Aug 19, 2010 | 61.16 | 61.27 | 59.15 | 59.67 | 308 | -1.76(-2.86%) |
Aug 18, 2010 | 62.00 | 62.00 | 61.33 | 61.42 | 165 | -0.52(-0.84%) |
Aug 17, 2010 | 60.15 | 62.00 | 59.78 | 61.94 | 1,336 | +2.34(+3.93%) |
Aug 16, 2010 | 59.16 | 59.93 | 58.95 | 59.60 | 996,759 | +0.18(+0.31%) |
Aug 13, 2010 | 59.42 | 59.99 | 58.91 | 59.42 | 1,582,548 | +0.20(+0.34%) |
Aug 12, 2010 | 58.94 | 59.62 | 58.72 | 59.22 | 1,466,916 | -0.38(-0.63%) |
Aug 11, 2010 | 59.83 | 60.54 | 59.34 | 59.59 | 1,692,925 | -1.27(-2.08%) |
Aug 10, 2010 | 60.83 | 61.53 | 60.28 | 60.86 | 45,537 | -0.41(-0.66%) |
Aug 09, 2010 | 60.28 | 61.37 | 60.13 | 61.26 | 1,455,470 | +1.13(+1.88%) |
Aug 06, 2010 | 60.13 | 61.05 | 59.16 | 60.13 | 1,767,070 | -1.05(-1.71%) |
Aug 05, 2010 | 61.33 | 61.95 | 60.94 | 61.18 | 1,633 | -0.55(-0.89%) |
Aug 04, 2010 | 61.66 | 61.99 | 60.91 | 61.73 | 1,357,292 | +0.37(+0.60%) |
Aug 03, 2010 | 61.16 | 61.85 | 60.86 | 61.36 | 4,457 | -0.21(-0.34%) |
Aug 02, 2010 | 60.11 | 61.65 | 60.11 | 61.57 | 1,786,595 | +2.18(+3.67%) |
Jul 30, 2010 | 59.39 | 60.17 | 58.89 | 59.39 | 2,380,908 | -0.34(-0.57%) |
Jul 29, 2010 | 60.25 | 60.77 | 59.46 | 59.73 | 1,929,838 | +0.01(+0.01%) |
Jul 28, 2010 | 59.73 | 60.26 | 59.26 | 59.73 | 3,294 | -0.07(-0.11%) |
Jul 27, 2010 | 59.79 | 60.38 | 58.78 | 59.79 | 2,474 | +0.06(+0.10%) |
Jul 26, 2010 | 58.32 | 59.81 | 58.14 | 59.73 | 1,610,244 | +1.22(+2.09%) |
Jul 23, 2010 | 57.84 | 58.53 | 57.17 | 58.51 | 1,696,282 | +0.35(+0.60%) |
Jul 22, 2010 | 56.90 | 58.56 | 56.81 | 58.16 | 2,418,741 | +1.91(+3.39%) |
Jul 21, 2010 | 57.72 | 57.72 | 55.96 | 56.25 | 2,144,846 | -0.93(-1.62%) |
Jul 20, 2010 | 57.18 | 57.22 | 54.79 | 57.18 | 2,183,637 | +1.33(+2.37%) |
Jul 19, 2010 | 55.31 | 56.06 | 54.60 | 55.85 | 1,612,910 | +0.54(+0.97%) |
Jul 16, 2010 | 55.31 | 57.08 | 55.04 | 55.31 | 3,116,710 | -2.02(-3.52%) |
Jul 15, 2010 | 57.83 | 57.94 | 56.60 | 57.33 | 1,860,723 | -0.48(-0.83%) |
Jul 14, 2010 | 57.44 | 58.24 | 57.13 | 57.81 | 26,542 | +0.02(+0.03%) |
Jul 13, 2010 | 56.63 | 58.00 | 56.63 | 57.79 | 2,353,349 | +1.56(+2.77%) |
Jul 12, 2010 | 55.87 | 56.36 | 55.44 | 56.23 | 1,460,559 | +0.31(+0.56%) |
Jul 09, 2010 | 55.92 | 55.97 | 55.01 | 55.92 | 1,688,932 | +0.67(+1.21%) |
Jul 08, 2010 | 54.98 | 55.26 | 54.35 | 55.25 | 6,783 | +0.77(+1.42%) |
Jul 07, 2010 | 52.04 | 54.49 | 52.04 | 54.48 | 3,177,232 | +2.55(+4.92%) |
Jul 06, 2010 | 51.92 | 53.69 | 51.48 | 51.92 | 3,361 | -0.54(-1.04%) |
Jul 02, 2010 | 52.47 | 53.67 | 52.29 | 52.47 | 1,819,559 | -0.82(-1.53%) |
Jul 01, 2010 | 53.29 | 53.78 | 52.25 | 53.29 | 2,445,858 | +0.07(+0.14%) |
Jun 30, 2010 | 54.13 | 54.57 | 53.02 | 53.21 | 25,591 | -0.94(-1.74%) |
Jun 29, 2010 | 54.16 | 55.05 | 53.70 | 54.16 | 2,554 | -2.31(-4.08%) |
Jun 25, 2010 | 56.46 | 56.66 | 55.14 | 56.46 | 3,801,576 | +1.28(+2.31%) |
Jun 24, 2010 | 56.03 | 56.33 | 55.11 | 55.19 | 2,134,156 | -1.22(-2.16%) |
Jun 23, 2010 | 55.60 | 56.91 | 55.40 | 56.40 | 3,320,986 | +0.81(+1.46%) |
Jun 22, 2010 | 56.21 | 56.71 | 55.48 | 55.59 | 23,195 | -0.60(-1.07%) |
Jun 21, 2010 | 57.43 | 57.51 | 55.96 | 56.19 | 1,661,433 | -0.60(-1.06%) |
Jun 18, 2010 | 56.79 | 57.08 | 56.43 | 56.79 | 2,811,595 | -0.01(-0.02%) |
Jun 17, 2010 | 56.65 | 57.00 | 56.39 | 56.80 | 2,342,995 | +0.08(+0.15%) |
Jun 16, 2010 | 56.53 | 57.12 | 56.11 | 56.72 | 2,282,280 | +0.04(+0.07%) |
Jun 15, 2010 | 55.71 | 56.73 | 55.33 | 56.68 | 2,718,428 | +1.28(+2.32%) |
Jun 14, 2010 | 55.52 | 55.99 | 55.02 | 55.39 | 3,067,694 | +0.15(+0.26%) |
Jun 11, 2010 | 54.08 | 55.34 | 53.54 | 55.25 | 2,190,063 | +0.65(+1.19%) |
Jun 10, 2010 | 53.39 | 54.65 | 52.99 | 54.60 | 19,738 | +1.89(+3.59%) |
Jun 09, 2010 | 53.31 | 54.22 | 52.47 | 52.71 | 2,578,502 | -0.22(-0.41%) |
Jun 08, 2010 | 52.01 | 53.12 | 51.02 | 52.93 | 3,300,395 | +0.97(+1.86%) |
Jun 07, 2010 | 52.87 | 53.63 | 51.91 | 51.96 | 3,110,786 | -0.67(-1.28%) |
Jun 04, 2010 | 52.63 | 54.79 | 52.39 | 52.63 | 3,097,456 | -2.93(-5.27%) |
Jun 03, 2010 | 55.99 | 55.99 | 54.89 | 55.56 | 1,655,836 | -0.16(-0.29%) |
Jun 02, 2010 | 54.97 | 55.76 | 54.17 | 55.72 | 107,514 | +1.01(+1.84%) |
Jun 01, 2010 | 54.92 | 55.87 | 53.99 | 54.71 | 2,403,179 | -0.90(-1.62%) |
May 28, 2010 | 55.61 | 56.49 | 55.48 | 55.61 | 2,510,672 | -0.86(-1.52%) |
May 27, 2010 | 55.58 | 56.56 | 54.79 | 56.47 | 3,528,627 | +1.88(+3.45%) |
May 26, 2010 | 54.08 | 55.04 | 53.64 | 54.59 | 5,163 | +0.64(+1.18%) |
May 25, 2010 | 52.25 | 54.02 | 51.47 | 53.95 | 3,577,507 | +0.61(+1.15%) |
May 24, 2010 | 54.32 | 54.65 | 53.32 | 53.34 | 2,848,560 | -0.94(-1.74%) |
May 21, 2010 | 51.56 | 54.40 | 51.36 | 54.28 | 4,520,360 | +2.06(+3.95%) |
May 20, 2010 | 52.63 | 53.79 | 52.12 | 52.22 | 23,166 | -2.26(-4.15%) |
May 19, 2010 | 54.47 | 55.51 | 53.53 | 54.48 | 3,185,445 | -0.23(-0.42%) |
May 18, 2010 | 56.94 | 56.99 | 54.55 | 54.71 | 17,659 | -1.74(-3.08%) |
May 17, 2010 | 56.63 | 57.23 | 55.18 | 56.45 | 2,335,800 | +0.14(+0.26%) |
May 14, 2010 | 56.30 | 58.19 | 55.68 | 56.30 | 3,598,180 | -2.20(-3.76%) |
May 13, 2010 | 58.88 | 59.37 | 58.31 | 58.51 | 2,533,034 | -0.65(-1.11%) |
May 12, 2010 | 59.14 | 59.56 | 58.57 | 59.16 | 2,946,652 | +0.44(+0.76%) |
May 11, 2010 | 59.26 | 59.33 | 58.49 | 58.72 | 3,447,552 | -0.33(-0.56%) |
May 10, 2010 | 58.29 | 59.09 | 58.01 | 59.05 | 3,453,069 | +3.27(+5.86%) |
May 07, 2010 | 56.35 | 56.93 | 53.44 | 55.78 | 4,466,702 | -0.77(-1.37%) |
May 06, 2010 | 56.55 | 58.49 | 53.42 | 56.55 | 4,302,872 | -1.36(-2.35%) |
May 05, 2010 | 57.91 | 59.21 | 57.88 | 57.91 | 2,047,524 | -1.05(-1.78%) |
May 04, 2010 | 59.53 | 59.76 | 58.33 | 58.96 | 3,353,063 | -1.10(-1.84%) |
May 03, 2010 | 58.37 | 60.35 | 58.37 | 60.07 | 2,635,111 | +1.92(+3.30%) |
Apr 30, 2010 | 59.25 | 59.80 | 58.06 | 58.15 | 2,732,464 | -1.39(-2.33%) |
Apr 29, 2010 | 57.70 | 59.56 | 57.43 | 59.53 | 2,448,547 | +2.46(+4.31%) |
Apr 28, 2010 | 57.08 | 57.63 | 56.87 | 57.07 | 2,121,402 | +0.16(+0.27%) |
Apr 27, 2010 | 57.90 | 58.13 | 56.86 | 56.92 | 2,502,605 | -1.41(-2.42%) |
Apr 26, 2010 | 57.62 | 58.74 | 57.46 | 58.33 | 2,324,816 | +0.64(+1.11%) |
Apr 23, 2010 | 57.47 | 58.00 | 57.07 | 57.68 | 1,813,557 | +0.14(+0.24%) |
Apr 22, 2010 | 56.18 | 57.71 | 55.87 | 57.55 | 1,890,823 | +0.92(+1.62%) |
Apr 21, 2010 | 56.63 | 56.99 | 55.96 | 56.63 | 9,809 | +0.39(+0.69%) |
Apr 20, 2010 | 55.75 | 56.24 | 55.32 | 56.24 | 1,554,038 | +0.76(+1.37%) |
Apr 19, 2010 | 54.75 | 55.89 | 54.74 | 55.48 | 1,871,872 | +0.36(+0.65%) |
Apr 16, 2010 | 55.96 | 56.53 | 55.07 | 55.12 | 2,817,909 | -0.85(-1.51%) |
Apr 15, 2010 | 56.87 | 57.19 | 55.93 | 55.96 | 1,933,725 | -1.14(-2.00%) |
Apr 14, 2010 | 57.20 | 57.32 | 56.70 | 57.10 | 1,758,816 | -0.01(-0.01%) |
Apr 13, 2010 | 56.41 | 57.28 | 56.26 | 57.11 | 1,963,148 | +0.75(+1.33%) |
Apr 12, 2010 | 56.66 | 56.86 | 56.25 | 56.36 | 1,476,774 | -0.42(-0.74%) |
Apr 09, 2010 | 55.96 | 56.84 | 55.78 | 56.78 | 1,586,330 | +0.95(+1.70%) |
Apr 08, 2010 | 55.85 | 56.08 | 55.58 | 55.83 | 1,624,466 | -0.08(-0.14%) |
Apr 07, 2010 | 56.65 | 56.96 | 55.76 | 55.91 | 2,194,347 | -0.91(-1.61%) |
Apr 06, 2010 | 55.92 | 57.10 | 55.79 | 56.82 | 1,998,878 | +0.40(+0.70%) |
Apr 05, 2010 | 55.69 | 56.49 | 55.54 | 56.42 | 1,751,121 | +0.98(+1.77%) |
Apr 01, 2010 | 55.47 | 55.44 | 55.44 | 55.44 | 1,690,824 | +0.25(+0.45%) |
Mar 31, 2010 | 55.59 | 55.91 | 55.15 | 55.19 | 2,489,655 | -0.70(-1.26%) |
Mar 30, 2010 | 55.65 | 56.12 | 55.53 | 55.90 | 2,119,226 | +0.31(+0.56%) |
Mar 29, 2010 | 55.50 | 55.70 | 55.20 | 55.58 | 1,692,899 | +0.30(+0.54%) |
Mar 26, 2010 | 55.38 | 55.61 | 54.86 | 55.28 | 2,381,179 | +0.02(+0.04%) |
Mar 25, 2010 | 55.95 | 56.52 | 55.17 | 55.26 | 2,767,232 | -0.50(-0.89%) |
Mar 24, 2010 | 55.26 | 56.11 | 55.10 | 55.76 | 2,568,307 | +0.48(+0.87%) |
Mar 23, 2010 | 54.82 | 55.38 | 54.36 | 55.28 | 1,787,697 | +0.20(+0.37%) |
Mar 22, 2010 | 54.30 | 55.25 | 54.23 | 55.07 | 1,981,206 | +0.53(+0.97%) |
Mar 19, 2010 | 55.22 | 55.34 | 54.50 | 54.55 | 2,253,550 | -0.55(-0.99%) |
Mar 18, 2010 | 54.76 | 55.19 | 54.65 | 55.09 | 1,483,275 | +0.05(+0.09%) |
Mar 17, 2010 | 54.54 | 55.21 | 54.32 | 55.04 | 1,958,440 | +0.59(+1.09%) |
Mar 16, 2010 | 53.46 | 54.58 | 53.28 | 54.45 | 1,870,099 | +1.11(+2.08%) |
Mar 15, 2010 | 52.99 | 53.52 | 52.86 | 53.34 | 1,164,287 | -0.05(-0.10%) |
Mar 12, 2010 | 53.11 | 53.57 | 52.95 | 53.39 | 1,882,087 | +0.50(+0.95%) |
Mar 11, 2010 | 52.48 | 52.90 | 51.98 | 52.89 | 2,232,127 | +0.59(+1.14%) |
Mar 10, 2010 | 52.26 | 52.46 | 51.83 | 52.30 | 1,857,613 | +0.07(+0.14%) |
Mar 09, 2010 | 52.05 | 52.58 | 51.81 | 52.22 | 2,086,236 | +0.07(+0.13%) |
Mar 08, 2010 | 52.14 | 52.55 | 51.92 | 52.16 | 1,949,512 | +0.10(+0.18%) |
Mar 05, 2010 | 51.44 | 52.14 | 51.32 | 52.06 | 2,402,155 | +0.94(+1.84%) |
Mar 04, 2010 | 50.50 | 51.21 | 50.46 | 51.12 | 1,845,722 | +0.63(+1.24%) |
Mar 03, 2010 | 50.62 | 51.00 | 50.47 | 50.50 | 1,798,955 | -0.21(-0.41%) |
Mar 02, 2010 | 50.69 | 51.49 | 50.56 | 50.71 | 2,199,466 | +0.31(+0.61%) |
Mar 01, 2010 | 49.69 | 50.74 | 49.47 | 50.40 | 3,100,826 | +1.45(+2.96%) |
Feb 26, 2010 | 48.89 | 49.57 | 48.63 | 48.95 | 2,867,204 | +0.17(+0.34%) |
Feb 25, 2010 | 48.10 | 48.83 | 47.85 | 48.78 | 1,833,090 | +0.23(+0.47%) |
Feb 24, 2010 | 48.08 | 48.59 | 47.83 | 48.56 | 2,153,583 | +0.71(+1.49%) |
Feb 23, 2010 | 48.32 | 48.73 | 47.75 | 47.84 | 2,763,179 | -0.60(-1.24%) |
Feb 22, 2010 | 48.78 | 48.97 | 48.23 | 48.44 | 2,040,977 | -0.21(-0.44%) |
Feb 19, 2010 | 47.73 | 48.91 | 47.60 | 48.66 | 2,771,645 | +1.04(+2.19%) |
Feb 18, 2010 | 46.75 | 47.81 | 46.75 | 47.62 | 2,089,757 | +0.71(+1.52%) |
Feb 17, 2010 | 46.76 | 47.11 | 46.57 | 46.90 | 2,089,146 | +0.40(+0.86%) |
Feb 16, 2010 | 45.59 | 46.60 | 45.75 | 46.50 | 2,790,775 | +0.91(+2.00%) |
Feb 12, 2010 | 45.14 | 45.59 | 45.59 | 45.59 | 2,224,792 | -0.11(-0.25%) |
Feb 11, 2010 | 45.23 | 45.74 | 44.82 | 45.70 | 1,903,887 | +0.41(+0.91%) |
Feb 10, 2010 | 45.09 | 45.80 | 44.51 | 45.29 | 1,855,238 | +0.14(+0.32%) |
Feb 09, 2010 | 45.72 | 45.85 | 44.87 | 45.15 | 2,472,868 | -0.99(-2.14%) |
Feb 08, 2010 | 46.19 | 46.52 | 45.19 | 46.14 | 2,571,637 | -0.10(-0.21%) |
Feb 05, 2010 | 45.79 | 46.50 | 45.13 | 46.23 | 3,492,381 | +0.57(+1.24%) |
Feb 04, 2010 | 47.22 | 47.54 | 45.60 | 45.67 | 4,647,996 | -1.86(-3.92%) |
Feb 03, 2010 | 48.07 | 48.10 | 47.49 | 47.53 | 1,774,559 | -0.79(-1.64%) |
Feb 02, 2010 | 48.06 | 48.48 | 47.59 | 48.32 | 2,337,146 | +0.40(+0.83%) |
Feb 01, 2010 | 47.35 | 48.28 | 47.32 | 47.92 | 2,188,090 | +0.77(+1.63%) |
Jan 29, 2010 | 46.91 | 47.85 | 46.78 | 47.16 | 3,080,025 | +0.38(+0.80%) |
Jan 28, 2010 | 47.81 | 48.01 | 46.20 | 46.78 | 2,794,436 | -0.84(-1.76%) |
Jan 27, 2010 | 46.77 | 47.64 | 46.17 | 47.62 | 2,803,845 | +0.97(+2.08%) |
Jan 26, 2010 | 46.54 | 47.38 | 46.48 | 46.65 | 2,053,274 | -0.26(-0.55%) |
Jan 25, 2010 | 46.79 | 47.22 | 45.90 | 46.91 | 2,522,929 | +0.65(+1.40%) |
Jan 22, 2010 | 46.89 | 47.31 | 46.16 | 46.26 | 3,475,820 | -0.64(-1.36%) |
Jan 21, 2010 | 47.60 | 47.79 | 46.71 | 46.89 | 3,264,501 | -0.60(-1.27%) |
Jan 20, 2010 | 47.77 | 47.86 | 47.11 | 47.50 | 2,119,430 | -0.53(-1.10%) |
Jan 19, 2010 | 46.99 | 48.07 | 46.96 | 48.03 | 2,234,387 | +0.99(+2.11%) |
Jan 15, 2010 | 46.98 | 47.03 | 47.03 | 47.03 | 2,415,536 | -0.09(-0.19%) |
Jan 14, 2010 | 47.26 | 47.38 | 46.78 | 47.12 | 1,318,106 | -0.24(-0.50%) |
Jan 13, 2010 | 46.51 | 47.44 | 46.30 | 47.36 | 2,260,640 | +0.92(+1.97%) |
Jan 12, 2010 | 46.73 | 47.14 | 46.16 | 46.44 | 2,845,656 | -0.77(-1.63%) |
Jan 11, 2010 | 47.19 | 47.72 | 46.63 | 47.21 | 2,277,871 | +0.32(+0.69%) |
Jan 08, 2010 | 47.43 | 47.64 | 46.57 | 46.89 | 2,150,960 | -0.87(-1.82%) |
Jan 07, 2010 | 47.57 | 48.10 | 47.01 | 47.76 | 2,156,038 | -0.07(-0.14%) |
Jan 06, 2010 | 48.08 | 48.49 | 47.66 | 47.82 | 1,397,530 | -0.29(-0.61%) |
Jan 05, 2010 | 47.57 | 48.20 | 47.19 | 48.12 | 1,898,890 | +0.39(+0.82%) |
Jan 04, 2010 | 48.69 | 48.91 | 47.35 | 47.72 | 2,651,325 | -0.79(-1.62%) |
Dec 31, 2009 | 49.38 | 48.51 | 48.51 | 48.51 | 1,815,430 | -0.83(-1.69%) |
Dec 30, 2009 | 49.20 | 49.35 | 48.84 | 49.34 | 1,331,815 | +0.14(+0.28%) |
Dec 29, 2009 | 50.22 | 50.30 | 49.07 | 49.21 | 1,081,381 | -0.74(-1.48%) |
Dec 28, 2009 | 50.07 | 50.68 | 49.74 | 49.94 | 1,054,858 | -0.16(-0.32%) |
Dec 24, 2009 | 49.72 | 50.12 | 49.54 | 50.10 | 724,398 | +0.76(+1.54%) |
Dec 23, 2009 | 48.94 | 49.73 | 48.68 | 49.34 | 1,770,563 | +0.55(+1.12%) |
Dec 22, 2009 | 47.88 | 48.88 | 47.71 | 48.79 | 2,150,744 | +0.85(+1.78%) |
Dec 21, 2009 | 47.47 | 47.99 | 47.30 | 47.94 | 1,615,418 | +0.68(+1.44%) |
Dec 18, 2009 | 47.39 | 47.41 | 46.55 | 47.26 | 2,247,306 | +0.00(+0.00%) |
Dec 17, 2009 | 46.97 | 47.49 | 46.81 | 47.26 | 1,555,069 | +0.10(+0.21%) |
Dec 16, 2009 | 47.05 | 47.57 | 46.57 | 47.16 | 2,010,024 | +0.54(+1.15%) |
Dec 15, 2009 | 46.63 | 47.12 | 46.55 | 46.63 | 1,544,883 | -0.46(-0.97%) |
Dec 14, 2009 | 46.67 | 47.16 | 46.66 | 47.09 | 1,785,468 | +0.81(+1.75%) |
Dec 11, 2009 | 45.58 | 46.30 | 45.49 | 46.28 | 1,881,361 | +0.53(+1.16%) |
Dec 10, 2009 | 45.94 | 46.16 | 45.40 | 45.75 | 1,924,314 | -0.10(-0.21%) |
Dec 09, 2009 | 45.98 | 46.24 | 45.74 | 45.84 | 2,058,814 | -0.20(-0.44%) |
Dec 08, 2009 | 46.35 | 46.63 | 45.85 | 46.04 | 2,206,575 | -0.45(-0.97%) |
Dec 07, 2009 | 47.44 | 47.54 | 46.11 | 46.50 | 2,144,454 | -1.04(-2.18%) |
Dec 04, 2009 | 47.05 | 47.84 | 46.69 | 47.53 | 3,464,665 | +1.07(+2.31%) |
Dec 03, 2009 | 47.89 | 48.29 | 46.29 | 46.46 | 3,099,162 | -1.17(-2.46%) |
Dec 02, 2009 | 47.53 | 48.04 | 47.32 | 47.63 | 3,205,490 | +0.04(+0.09%) |