Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.34 | 52.55 | 52.32 | 52.54 | 2,589,530 | +0.34(+0.65%) |
Jan 28, 2011 | 52.53 | 52.54 | 52.20 | 52.20 | 3,081,324 | -0.29(-0.54%) |
Jan 27, 2011 | 52.54 | 52.54 | 52.40 | 52.49 | 1,426,396 | +0.03(+0.05%) |
Jan 26, 2011 | 52.40 | 52.50 | 52.36 | 52.46 | 2,491,459 | +0.16(+0.30%) |
Jan 25, 2011 | 52.31 | 52.40 | 52.21 | 52.31 | 2,222,449 | +0.00(+0.00%) |
Jan 24, 2011 | 52.23 | 52.34 | 52.23 | 52.31 | 1,214,345 | +0.12(+0.22%) |
Jan 21, 2011 | 52.15 | 52.25 | 52.11 | 52.19 | 2,129,818 | +0.09(+0.17%) |
Jan 20, 2011 | 52.10 | 52.11 | 51.90 | 52.10 | 1,947,772 | +0.01(+0.02%) |
Jan 19, 2011 | 52.14 | 52.18 | 52.01 | 52.08 | 2,661,710 | -0.08(-0.15%) |
Jan 18, 2011 | 52.16 | 52.21 | 52.07 | 52.16 | 1,307,169 | +0.03(+0.05%) |
Jan 14, 2011 | 52.03 | 52.14 | 51.97 | 52.14 | 1,347,244 | +0.17(+0.32%) |
Jan 13, 2011 | 52.01 | 52.07 | 51.97 | 51.97 | 1,333,870 | -0.05(-0.10%) |
Jan 12, 2011 | 52.10 | 52.10 | 51.96 | 52.02 | 1,962,906 | +0.01(+0.02%) |
Jan 11, 2011 | 51.97 | 52.02 | 51.90 | 52.01 | 1,729,383 | +0.16(+0.30%) |
Jan 10, 2011 | 51.86 | 51.90 | 51.76 | 51.85 | 1,692,775 | -0.05(-0.10%) |
Jan 07, 2011 | 52.08 | 52.14 | 51.84 | 51.90 | 1,719,270 | -0.26(-0.50%) |
Jan 06, 2011 | 52.16 | 52.16 | 51.96 | 52.16 | 2,720,948 | +0.03(+0.05%) |
Jan 05, 2011 | 51.84 | 52.14 | 51.81 | 52.14 | 4,319,918 | +0.25(+0.48%) |
Jan 04, 2011 | 51.85 | 51.93 | 51.71 | 51.89 | 2,776,082 | +0.16(+0.30%) |
Jan 03, 2011 | 51.73 | 51.84 | 51.51 | 51.73 | 3,130,300 | +0.21(+0.40%) |
Dec 31, 2010 | 51.49 | 51.58 | 51.38 | 51.53 | 760,298 | +0.09(+0.18%) |
Dec 30, 2010 | 51.36 | 51.45 | 51.35 | 51.44 | 1,146,991 | +0.01(+0.03%) |
Dec 29, 2010 | 51.37 | 51.45 | 51.28 | 51.42 | 2,330,156 | +0.27(+0.52%) |
Dec 28, 2010 | 51.37 | 51.40 | 51.16 | 51.16 | 1,574,980 | -0.18(-0.35%) |
Dec 27, 2010 | 51.19 | 51.37 | 51.18 | 51.33 | 1,473,273 | +0.09(+0.17%) |
Dec 23, 2010 | 51.10 | 51.28 | 51.05 | 51.24 | 1,100,314 | +0.23(+0.45%) |
Dec 22, 2010 | 51.09 | 51.12 | 51.02 | 51.02 | 1,773,786 | -0.08(-0.15%) |
Dec 21, 2010 | 51.10 | 51.16 | 51.03 | 51.09 | 1,976,888 | +0.06(+0.12%) |
Dec 20, 2010 | 50.95 | 51.08 | 50.88 | 51.03 | 1,850,512 | +0.09(+0.17%) |
Dec 17, 2010 | 50.74 | 50.94 | 50.67 | 50.94 | 1,791,087 | +0.27(+0.53%) |
Dec 16, 2010 | 50.47 | 50.71 | 50.46 | 50.67 | 1,090,218 | +0.18(+0.35%) |
Dec 15, 2010 | 50.72 | 50.75 | 50.47 | 50.50 | 1,421,767 | -0.25(-0.50%) |
Dec 14, 2010 | 50.64 | 50.75 | 50.53 | 50.75 | 1,939,059 | +0.25(+0.50%) |
Dec 13, 2010 | 50.74 | 50.79 | 50.50 | 50.50 | 2,616,295 | -0.18(-0.35%) |
Dec 10, 2010 | 50.84 | 50.86 | 50.67 | 50.67 | 2,054,107 | -0.08(-0.15%) |
Dec 09, 2010 | 50.93 | 50.93 | 50.75 | 50.75 | 2,107,062 | -0.22(-0.42%) |
Dec 08, 2010 | 50.95 | 50.97 | 50.76 | 50.97 | 3,287,430 | +0.10(+0.20%) |
Dec 07, 2010 | 50.98 | 50.98 | 50.81 | 50.86 | 1,948,116 | +0.17(+0.33%) |
Dec 06, 2010 | 50.72 | 50.76 | 50.61 | 50.70 | 2,612,783 | -0.09(-0.18%) |
Dec 03, 2010 | 50.42 | 50.79 | 50.42 | 50.79 | 3,636,163 | +0.25(+0.50%) |
Dec 02, 2010 | 50.57 | 50.62 | 50.43 | 50.53 | 2,089,194 | +0.00(+0.00%) |
Dec 01, 2010 | 50.52 | 50.62 | 50.39 | 50.53 | 2,777,685 | +0.38(+0.76%) |
Nov 30, 2010 | 50.09 | 50.31 | 50.05 | 50.16 | 2,997,606 | -0.11(-0.23%) |
Nov 29, 2010 | 50.00 | 50.37 | 50.00 | 50.27 | 1,355,886 | +0.26(+0.53%) |
Nov 26, 2010 | 50.13 | 50.26 | 50.00 | 50.00 | 612,488 | -0.20(-0.40%) |
Nov 24, 2010 | 50.24 | 50.21 | 50.21 | 50.21 | 1,996,484 | +0.28(+0.55%) |
Nov 23, 2010 | 50.48 | 50.50 | 49.92 | 49.93 | 3,990,085 | -0.71(-1.39%) |
Nov 22, 2010 | 50.77 | 50.84 | 50.55 | 50.63 | 1,479,555 | -0.28(-0.54%) |
Nov 19, 2010 | 50.82 | 50.92 | 50.67 | 50.91 | 1,398,223 | +0.03(+0.05%) |
Nov 18, 2010 | 50.67 | 50.89 | 50.61 | 50.89 | 1,998,721 | +0.54(+1.08%) |
Nov 17, 2010 | 50.31 | 50.44 | 50.24 | 50.34 | 3,197,498 | +0.20(+0.40%) |
Nov 16, 2010 | 50.57 | 50.57 | 49.99 | 50.14 | 4,126,043 | -0.53(-1.04%) |
Nov 15, 2010 | 50.85 | 50.92 | 50.52 | 50.67 | 2,603,072 | -0.09(-0.17%) |
Nov 12, 2010 | 50.86 | 50.97 | 50.68 | 50.76 | 3,003,815 | -0.18(-0.35%) |
Nov 11, 2010 | 50.92 | 51.06 | 50.60 | 50.94 | 2,385,335 | -0.19(-0.37%) |
Nov 10, 2010 | 51.44 | 51.44 | 51.06 | 51.12 | 2,336,903 | -0.30(-0.59%) |
Nov 09, 2010 | 51.67 | 51.67 | 51.30 | 51.43 | 1,636,662 | -0.10(-0.20%) |
Nov 08, 2010 | 51.64 | 51.70 | 51.49 | 51.53 | 2,132,806 | -0.26(-0.51%) |
Nov 05, 2010 | 51.92 | 51.92 | 51.64 | 51.79 | 2,588,943 | -0.16(-0.32%) |
Nov 04, 2010 | 51.57 | 52.04 | 51.54 | 51.96 | 2,992,360 | +0.53(+1.03%) |
Nov 03, 2010 | 51.19 | 51.47 | 51.11 | 51.43 | 3,120,645 | +0.24(+0.47%) |
Nov 02, 2010 | 51.02 | 51.19 | 51.00 | 51.19 | 1,563,776 | +0.28(+0.54%) |
Nov 01, 2010 | 51.12 | 51.18 | 50.90 | 50.91 | 3,167,320 | -0.21(-0.42%) |
Oct 29, 2010 | 51.07 | 51.14 | 51.02 | 51.13 | 1,689,443 | +0.10(+0.19%) |
Oct 28, 2010 | 51.01 | 51.06 | 50.94 | 51.03 | 934,437 | +0.06(+0.12%) |
Oct 27, 2010 | 50.93 | 50.99 | 50.83 | 50.97 | 915,078 | +0.11(+0.22%) |
Oct 25, 2010 | 50.83 | 50.96 | 50.77 | 50.86 | 1,716,094 | +0.15(+0.30%) |
Oct 22, 2010 | 50.64 | 50.71 | 50.54 | 50.71 | 1,117,999 | +0.19(+0.37%) |
Oct 21, 2010 | 50.57 | 50.57 | 50.42 | 50.52 | 1,242,759 | -0.04(-0.07%) |
Oct 20, 2010 | 50.32 | 50.56 | 50.27 | 50.56 | 1,526,413 | +0.34(+0.67%) |
Oct 19, 2010 | 50.24 | 50.38 | 50.22 | 50.22 | 1,553,741 | -0.21(-0.42%) |
Oct 18, 2010 | 50.32 | 50.44 | 50.30 | 50.43 | 1,328,559 | +0.19(+0.37%) |
Oct 15, 2010 | 50.34 | 50.38 | 50.24 | 50.24 | 1,774,414 | +0.05(+0.10%) |
Oct 14, 2010 | 50.53 | 50.53 | 50.15 | 50.19 | 1,803,175 | -0.33(-0.64%) |
Oct 13, 2010 | 50.35 | 50.54 | 50.32 | 50.52 | 1,950,252 | +0.25(+0.50%) |
Oct 12, 2010 | 50.32 | 50.37 | 50.23 | 50.27 | 1,766,417 | -0.05(-0.10%) |
Oct 11, 2010 | 50.34 | 50.38 | 50.26 | 50.32 | 1,113,679 | +0.00(+0.00%) |
Oct 08, 2010 | 50.32 | 50.32 | 50.10 | 50.32 | 2,424,027 | +0.08(+0.15%) |
Oct 07, 2010 | 50.05 | 50.24 | 49.99 | 50.24 | 1,385,091 | +0.29(+0.58%) |
Oct 06, 2010 | 50.07 | 50.07 | 49.93 | 49.95 | 1,695,389 | -0.05(-0.10%) |
Oct 05, 2010 | 49.82 | 50.04 | 49.78 | 50.00 | 1,585,387 | +0.29(+0.58%) |
Oct 04, 2010 | 49.79 | 49.88 | 49.67 | 49.72 | 1,412,095 | -0.12(-0.25%) |
Oct 01, 2010 | 49.84 | 49.92 | 49.70 | 49.84 | 2,945,128 | +0.16(+0.32%) |
Sep 30, 2010 | 49.63 | 49.71 | 49.46 | 49.68 | 2,954,254 | +0.19(+0.38%) |
Sep 29, 2010 | 49.46 | 49.61 | 49.42 | 49.50 | 1,548,700 | +0.10(+0.20%) |
Sep 28, 2010 | 49.40 | 49.41 | 49.21 | 49.40 | 1,203,699 | +0.10(+0.20%) |
Sep 27, 2010 | 49.32 | 49.44 | 49.26 | 49.30 | 1,829,803 | +0.05(+0.10%) |
Sep 24, 2010 | 49.08 | 49.27 | 49.06 | 49.25 | 1,699,542 | +0.24(+0.48%) |
Sep 23, 2010 | 49.04 | 49.09 | 48.93 | 49.01 | 1,242,669 | -0.04(-0.08%) |
Sep 22, 2010 | 49.17 | 49.26 | 49.03 | 49.05 | 1,481,902 | -0.12(-0.25%) |
Sep 21, 2010 | 49.40 | 49.40 | 49.17 | 49.17 | 1,299,528 | -0.14(-0.28%) |
Sep 20, 2010 | 49.32 | 49.37 | 49.25 | 49.31 | 1,439,331 | +0.16(+0.33%) |
Sep 17, 2010 | 49.15 | 49.32 | 49.15 | 49.15 | 1,093,782 | +0.07(+0.15%) |
Sep 15, 2010 | 49.05 | 49.13 | 48.99 | 49.08 | 955,801 | +0.02(+0.05%) |
Sep 14, 2010 | 49.11 | 49.13 | 48.95 | 49.05 | 1,193,237 | +0.01(+0.03%) |
Sep 13, 2010 | 48.81 | 49.11 | 48.81 | 49.04 | 2,738,713 | +0.27(+0.56%) |
Sep 10, 2010 | 48.79 | 48.79 | 48.64 | 48.77 | 1,853,217 | +0.07(+0.14%) |
Sep 09, 2010 | 48.62 | 48.77 | 48.60 | 48.70 | 1,487,795 | +0.20(+0.42%) |
Sep 08, 2010 | 48.54 | 48.62 | 48.46 | 48.49 | 1,672,235 | +0.02(+0.05%) |
Sep 07, 2010 | 48.45 | 48.55 | 48.38 | 48.47 | 402 | +0.04(+0.08%) |
Sep 03, 2010 | 48.67 | 48.67 | 48.39 | 48.43 | 2,165,891 | -0.02(-0.05%) |
Sep 02, 2010 | 48.37 | 48.50 | 48.33 | 48.45 | 805 | +0.09(+0.18%) |
Sep 01, 2010 | 48.14 | 48.42 | 48.13 | 48.37 | 1,843,003 | +0.41(+0.86%) |
Aug 31, 2010 | 47.96 | 48.09 | 47.87 | 47.96 | 3,811 | +0.14(+0.28%) |
Aug 30, 2010 | 47.93 | 48.01 | 47.81 | 47.82 | 1,381,717 | -0.05(-0.10%) |
Aug 27, 2010 | 47.87 | 47.92 | 47.61 | 47.87 | 2,120,511 | +0.30(+0.62%) |
Aug 26, 2010 | 47.97 | 47.97 | 47.51 | 47.58 | 81 | -0.25(-0.52%) |
Aug 25, 2010 | 47.76 | 47.87 | 47.56 | 47.82 | 3,212,964 | -0.02(-0.05%) |
Aug 24, 2010 | 47.93 | 48.02 | 47.82 | 47.85 | 1,617,395 | -0.27(-0.56%) |
Aug 23, 2010 | 48.23 | 48.25 | 48.02 | 48.12 | 1,815,716 | -0.06(-0.13%) |
Aug 20, 2010 | 48.03 | 48.18 | 47.98 | 48.18 | 1,977,770 | +0.15(+0.31%) |
Aug 19, 2010 | 48.13 | 48.24 | 47.96 | 48.03 | 1,775,314 | -0.10(-0.20%) |
Aug 18, 2010 | 48.15 | 48.28 | 48.09 | 48.13 | 1,136 | +0.02(+0.05%) |
Aug 17, 2010 | 48.25 | 48.33 | 48.11 | 48.11 | 1,814,604 | +0.06(+0.13%) |
Aug 16, 2010 | 47.82 | 48.09 | 47.78 | 48.04 | 1,504,215 | +0.25(+0.52%) |
Aug 13, 2010 | 47.80 | 47.97 | 47.69 | 47.80 | 1,445,062 | +0.15(+0.31%) |
Aug 12, 2010 | 47.72 | 47.91 | 47.48 | 47.65 | 1,861,711 | -0.28(-0.59%) |
Aug 11, 2010 | 48.14 | 48.15 | 47.76 | 47.93 | 1,944,154 | -0.47(-0.97%) |
Aug 10, 2010 | 48.39 | 48.46 | 48.25 | 48.40 | 1,707,103 | -0.02(-0.05%) |
Aug 09, 2010 | 48.60 | 48.60 | 48.30 | 48.43 | 1,303,846 | -0.01(-0.03%) |
Aug 06, 2010 | 48.44 | 48.47 | 48.17 | 48.44 | 1,598,155 | -0.02(-0.05%) |
Aug 05, 2010 | 48.52 | 48.52 | 48.31 | 48.46 | 1,321,576 | -0.05(-0.10%) |
Aug 04, 2010 | 48.62 | 48.63 | 48.49 | 48.51 | 1,590,094 | -0.11(-0.23%) |
Aug 03, 2010 | 48.47 | 48.67 | 48.33 | 48.62 | 2,980,091 | +0.12(+0.25%) |
Aug 02, 2010 | 48.30 | 48.50 | 48.30 | 48.50 | 1,861,595 | +0.32(+0.66%) |
Jul 30, 2010 | 48.18 | 48.32 | 48.05 | 48.18 | 1,993,936 | +0.00(+0.01%) |
Jul 29, 2010 | 48.23 | 48.27 | 48.04 | 48.18 | 1,119,629 | +0.07(+0.14%) |
Jul 28, 2010 | 48.05 | 48.28 | 48.05 | 48.11 | 1,336,451 | -0.10(-0.20%) |
Jul 27, 2010 | 48.34 | 48.39 | 48.03 | 48.21 | 1,949,325 | +0.05(+0.10%) |
Jul 26, 2010 | 48.12 | 48.21 | 47.93 | 48.16 | 1,846,008 | +0.10(+0.22%) |
Jul 23, 2010 | 47.94 | 48.14 | 47.86 | 48.06 | 1,543,233 | +0.26(+0.55%) |
Jul 22, 2010 | 47.95 | 47.98 | 47.72 | 47.79 | 1,834,430 | +0.17(+0.36%) |
Jul 21, 2010 | 47.77 | 47.94 | 47.50 | 47.62 | 2,139,927 | -0.01(-0.03%) |
Jul 20, 2010 | 47.21 | 47.86 | 47.21 | 47.64 | 3,288,886 | +0.29(+0.62%) |
Jul 19, 2010 | 47.34 | 47.43 | 47.20 | 47.34 | 1,336,122 | +0.22(+0.47%) |
Jul 16, 2010 | 47.12 | 47.51 | 47.00 | 47.12 | 1,847,936 | -0.38(-0.80%) |
Jul 15, 2010 | 47.59 | 47.62 | 47.32 | 47.50 | 1,396,086 | +0.12(+0.26%) |
Jul 14, 2010 | 47.54 | 47.55 | 47.29 | 47.38 | 1,791,357 | -0.19(-0.41%) |
Jul 13, 2010 | 47.31 | 47.66 | 47.23 | 47.57 | 81 | +0.49(+1.03%) |
Jul 12, 2010 | 47.32 | 47.32 | 46.77 | 47.09 | 2,472,982 | -0.16(-0.34%) |
Jul 09, 2010 | 47.24 | 47.44 | 47.13 | 47.24 | 2,119,428 | -0.12(-0.26%) |
Jul 08, 2010 | 47.20 | 47.42 | 46.96 | 47.37 | 2,349,329 | +0.26(+0.54%) |
Jul 07, 2010 | 46.69 | 47.21 | 46.63 | 47.11 | 1,968,620 | +0.44(+0.94%) |
Jul 06, 2010 | 46.67 | 46.76 | 46.52 | 46.67 | 771 | +0.22(+0.47%) |
Jul 02, 2010 | 46.45 | 46.52 | 46.18 | 46.45 | 1,683,433 | +0.31(+0.66%) |
Jul 01, 2010 | 45.94 | 46.21 | 45.51 | 46.14 | 2,868,253 | +0.29(+0.63%) |
Jun 30, 2010 | 46.17 | 46.23 | 45.73 | 45.85 | 288 | -0.23(-0.50%) |
Jun 29, 2010 | 46.27 | 46.48 | 45.78 | 46.08 | 1,491,349 | -0.47(-1.02%) |
Jun 25, 2010 | 46.56 | 46.58 | 46.18 | 46.56 | 1,107,227 | +0.40(+0.87%) |
Jun 24, 2010 | 46.35 | 46.40 | 46.13 | 46.16 | 1,044,958 | -0.24(-0.52%) |
Jun 23, 2010 | 46.64 | 46.65 | 46.13 | 46.40 | 2,082,056 | -0.25(-0.55%) |
Jun 22, 2010 | 46.90 | 46.93 | 46.45 | 46.65 | 207 | -0.27(-0.57%) |
Jun 21, 2010 | 47.04 | 47.07 | 46.86 | 46.92 | 1,476,818 | +0.17(+0.36%) |
Jun 18, 2010 | 46.75 | 46.81 | 46.55 | 46.75 | 1,721,584 | +0.18(+0.39%) |
Jun 17, 2010 | 46.36 | 46.58 | 46.30 | 46.57 | 1,629,887 | +0.29(+0.63%) |
Jun 16, 2010 | 46.00 | 46.28 | 45.89 | 46.28 | 1,813,760 | +0.18(+0.39%) |
Jun 15, 2010 | 45.73 | 46.28 | 45.51 | 46.10 | 2,804,175 | +0.46(+1.01%) |
Jun 14, 2010 | 45.60 | 45.71 | 45.48 | 45.64 | 1,256,102 | +0.33(+0.72%) |
Jun 11, 2010 | 45.24 | 45.48 | 45.24 | 45.31 | 1,018,288 | -0.18(-0.40%) |
Jun 10, 2010 | 45.18 | 45.51 | 45.05 | 45.49 | 825 | +0.44(+0.97%) |
Jun 09, 2010 | 45.05 | 45.10 | 44.80 | 45.05 | 1,329,267 | +0.20(+0.45%) |
Jun 08, 2010 | 45.09 | 45.09 | 44.62 | 44.85 | 1,733,550 | +0.05(+0.12%) |
Jun 07, 2010 | 45.03 | 45.48 | 44.78 | 44.80 | 1,862,428 | -0.27(-0.61%) |
Jun 04, 2010 | 45.07 | 45.35 | 44.81 | 45.07 | 4,001,912 | -0.20(-0.44%) |
Jun 03, 2010 | 45.44 | 45.55 | 45.02 | 45.27 | 1,861,774 | -0.02(-0.05%) |
Jun 02, 2010 | 45.16 | 45.47 | 45.05 | 45.30 | 2,267,377 | +0.21(+0.46%) |
Jun 01, 2010 | 45.25 | 45.54 | 45.07 | 45.09 | 1,334,569 | -0.47(-1.03%) |
May 28, 2010 | 45.56 | 45.58 | 45.26 | 45.56 | 2,229,869 | +0.34(+0.75%) |
May 27, 2010 | 45.03 | 45.43 | 45.03 | 45.22 | 2,108,842 | +0.83(+1.86%) |
May 26, 2010 | 45.39 | 45.45 | 44.31 | 44.40 | 912 | -0.79(-1.75%) |
May 25, 2010 | 43.94 | 45.19 | 43.75 | 45.19 | 82 | -0.08(-0.19%) |
May 24, 2010 | 45.19 | 45.56 | 45.05 | 45.27 | 1,822,317 | +0.00(+0.00%) |
May 21, 2010 | 43.50 | 45.27 | 43.50 | 45.27 | 3,823,871 | +0.36(+0.80%) |
May 20, 2010 | 44.32 | 44.91 | 43.86 | 44.91 | 3,403 | -0.78(-1.70%) |
May 19, 2010 | 45.98 | 46.08 | 45.29 | 45.69 | 2,263,169 | -0.48(-1.03%) |
May 18, 2010 | 46.56 | 46.73 | 45.97 | 46.17 | 2,293,362 | -0.22(-0.48%) |
May 17, 2010 | 46.32 | 46.55 | 45.85 | 46.39 | 1,741,287 | +0.07(+0.16%) |
May 14, 2010 | 46.32 | 46.72 | 46.04 | 46.32 | 3,466,840 | -0.40(-0.85%) |
May 13, 2010 | 47.05 | 47.15 | 46.66 | 46.72 | 2,083,010 | -0.22(-0.46%) |
May 12, 2010 | 46.57 | 46.97 | 46.57 | 46.93 | 1,576,794 | +0.51(+1.09%) |
May 11, 2010 | 46.62 | 46.75 | 46.33 | 46.43 | 2,088,569 | -0.27(-0.57%) |
May 10, 2010 | 46.53 | 46.70 | 46.46 | 46.69 | 3,167,901 | +0.88(+1.92%) |
May 07, 2010 | 45.22 | 45.84 | 44.46 | 45.81 | 5,156,253 | +0.36(+0.80%) |
May 06, 2010 | 46.44 | 46.63 | 42.21 | 45.45 | 10,176,730 | -0.93(-2.00%) |
May 05, 2010 | 46.75 | 47.03 | 46.29 | 46.38 | 3,962,149 | -1.07(-2.26%) |
May 04, 2010 | 47.87 | 47.92 | 47.42 | 47.45 | 82 | -0.65(-1.35%) |
May 03, 2010 | 48.10 | 48.20 | 48.05 | 48.10 | 1,012,363 | +0.04(+0.08%) |
Apr 30, 2010 | 48.06 | 48.10 | 47.88 | 48.06 | 2,100,017 | +0.11(+0.22%) |
Apr 29, 2010 | 47.92 | 47.99 | 47.76 | 47.95 | 1,100,555 | +0.23(+0.48%) |
Apr 28, 2010 | 47.74 | 47.82 | 47.56 | 47.73 | 1,682,822 | +0.26(+0.55%) |
Apr 27, 2010 | 47.94 | 48.08 | 47.39 | 47.46 | 2,926,273 | -0.54(-1.12%) |
Apr 26, 2010 | 47.86 | 48.11 | 47.86 | 48.00 | 1,132,508 | +0.02(+0.05%) |
Apr 23, 2010 | 47.85 | 47.99 | 47.67 | 47.98 | 968,595 | +0.36(+0.75%) |
Apr 22, 2010 | 47.80 | 47.92 | 47.55 | 47.62 | 2,069,066 | -0.30(-0.62%) |
Apr 21, 2010 | 48.03 | 48.05 | 47.81 | 47.92 | 1,342,796 | +0.04(+0.07%) |
Apr 20, 2010 | 47.55 | 47.99 | 47.53 | 47.88 | 1,672 | +0.55(+1.16%) |
Apr 19, 2010 | 47.56 | 47.56 | 47.25 | 47.33 | 1,458,122 | -0.20(-0.43%) |
Apr 16, 2010 | 47.82 | 47.97 | 47.19 | 47.53 | 2,943,367 | -0.39(-0.82%) |
Apr 15, 2010 | 47.74 | 47.98 | 47.68 | 47.93 | 1,562,537 | +0.25(+0.53%) |
Apr 14, 2010 | 47.62 | 47.71 | 47.56 | 47.68 | 1,335,072 | +0.11(+0.23%) |
Apr 13, 2010 | 47.49 | 47.59 | 47.36 | 47.57 | 1,480,342 | +0.16(+0.33%) |
Apr 12, 2010 | 47.51 | 47.52 | 47.38 | 47.42 | 1,044,667 | -0.04(-0.08%) |
Apr 09, 2010 | 47.34 | 47.48 | 47.28 | 47.45 | 1,038,905 | +0.10(+0.20%) |
Apr 08, 2010 | 47.26 | 47.38 | 47.06 | 47.36 | 1,080,085 | +0.13(+0.28%) |
Apr 07, 2010 | 47.22 | 47.27 | 47.13 | 47.22 | 1,610,486 | +0.05(+0.10%) |
Apr 06, 2010 | 47.08 | 47.22 | 46.95 | 47.18 | 1,434,089 | +0.05(+0.10%) |
Apr 05, 2010 | 47.31 | 47.31 | 46.98 | 47.13 | 1,384,538 | -0.11(-0.23%) |
Apr 01, 2010 | 47.22 | 47.24 | 47.24 | 47.24 | 1,758,274 | +0.06(+0.12%) |
Mar 31, 2010 | 47.10 | 47.19 | 46.86 | 47.18 | 1,787,651 | -0.04(-0.08%) |
Mar 30, 2010 | 47.16 | 47.23 | 47.15 | 47.22 | 1,199,224 | +0.06(+0.13%) |
Mar 29, 2010 | 47.05 | 47.20 | 47.05 | 47.16 | 1,024,194 | +0.14(+0.30%) |
Mar 26, 2010 | 47.00 | 47.10 | 46.94 | 47.01 | 1,537,202 | -0.07(-0.15%) |
Mar 25, 2010 | 46.96 | 47.12 | 46.93 | 47.09 | 1,898,716 | +0.23(+0.48%) |
Mar 24, 2010 | 46.84 | 46.92 | 46.80 | 46.86 | 944,667 | -0.05(-0.10%) |
Mar 23, 2010 | 46.97 | 46.97 | 46.78 | 46.91 | 968,366 | -0.01(-0.03%) |
Mar 22, 2010 | 46.52 | 46.93 | 46.52 | 46.92 | 1,229,725 | +0.17(+0.36%) |
Mar 19, 2010 | 46.88 | 46.96 | 46.59 | 46.75 | 1,454,917 | -0.19(-0.40%) |
Mar 18, 2010 | 46.82 | 46.96 | 46.78 | 46.94 | 1,065,509 | +0.20(+0.43%) |
Mar 17, 2010 | 46.84 | 46.88 | 46.72 | 46.74 | 1,567,607 | -0.01(-0.03%) |
Mar 16, 2010 | 46.86 | 46.86 | 46.66 | 46.75 | 1,722,603 | +0.09(+0.20%) |
Mar 15, 2010 | 46.62 | 46.69 | 46.61 | 46.66 | 1,314,379 | -0.18(-0.38%) |
Mar 12, 2010 | 46.82 | 46.88 | 46.80 | 46.84 | 1,032,185 | +0.05(+0.10%) |
Mar 11, 2010 | 46.78 | 46.81 | 46.69 | 46.79 | 910,998 | -0.02(-0.05%) |
Mar 10, 2010 | 46.72 | 46.91 | 46.69 | 46.81 | 1,790,644 | +0.06(+0.13%) |
Mar 09, 2010 | 46.55 | 46.77 | 46.55 | 46.75 | 2,108,874 | +0.09(+0.20%) |
Mar 08, 2010 | 46.52 | 46.67 | 46.47 | 46.66 | 1,480,952 | +0.23(+0.49%) |
Mar 05, 2010 | 46.23 | 46.43 | 46.15 | 46.43 | 1,985,403 | +0.34(+0.75%) |
Mar 04, 2010 | 46.10 | 46.20 | 46.01 | 46.09 | 857,971 | -0.07(-0.15%) |
Mar 03, 2010 | 45.94 | 46.20 | 45.89 | 46.16 | 2,248,915 | +0.30(+0.65%) |
Mar 02, 2010 | 45.85 | 45.99 | 45.77 | 45.86 | 1,728,501 | +0.15(+0.34%) |
Mar 01, 2010 | 45.71 | 45.85 | 45.53 | 45.71 | 1,549,955 | +0.11(+0.24%) |
Feb 26, 2010 | 45.59 | 45.69 | 45.44 | 45.60 | 1,113,768 | +0.08(+0.18%) |
Feb 25, 2010 | 45.23 | 45.52 | 45.03 | 45.52 | 1,489,101 | +0.11(+0.24%) |
Feb 24, 2010 | 45.45 | 45.57 | 45.27 | 45.41 | 1,356,896 | +0.14(+0.31%) |
Feb 23, 2010 | 45.60 | 45.70 | 45.06 | 45.27 | 2,342,784 | -0.41(-0.90%) |
Feb 22, 2010 | 45.66 | 45.74 | 45.58 | 45.69 | 2,446,648 | +0.25(+0.54%) |
Feb 19, 2010 | 45.17 | 45.54 | 43.11 | 45.44 | 2,917,920 | +0.29(+0.65%) |
Feb 18, 2010 | 44.71 | 45.36 | 44.65 | 45.14 | 1,868,543 | +0.51(+1.13%) |
Feb 17, 2010 | 44.54 | 44.66 | 44.54 | 44.64 | 1,645,945 | +0.34(+0.77%) |
Feb 16, 2010 | 44.06 | 44.46 | 43.87 | 44.30 | 1,666,045 | +0.48(+1.10%) |
Feb 12, 2010 | 43.63 | 43.82 | 43.82 | 43.82 | 2,176,703 | +0.12(+0.27%) |
Feb 11, 2010 | 43.93 | 44.20 | 43.63 | 43.70 | 2,526,624 | -0.08(-0.19%) |
Feb 10, 2010 | 44.50 | 44.51 | 43.75 | 43.78 | 1,761,210 | -0.65(-1.46%) |
Feb 09, 2010 | 44.39 | 44.56 | 44.22 | 44.43 | 1,535,891 | +0.11(+0.24%) |
Feb 08, 2010 | 44.42 | 44.54 | 44.16 | 44.32 | 1,793,497 | +0.12(+0.27%) |
Feb 05, 2010 | 44.45 | 44.70 | 43.51 | 44.20 | 4,108,695 | -0.38(-0.86%) |
Feb 04, 2010 | 45.26 | 45.30 | 44.36 | 44.59 | 3,208,402 | -0.89(-1.95%) |
Feb 03, 2010 | 45.45 | 45.49 | 45.31 | 45.47 | 1,156,379 | -0.01(-0.03%) |
Feb 02, 2010 | 45.43 | 45.57 | 45.23 | 45.49 | 1,223,530 | +0.09(+0.19%) |