Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 57.19 | 60.79 | 56.46 | 60.14 | 1,866,310 | +3.71(+6.58%) |
Oct 28, 2010 | 57.82 | 58.17 | 56.08 | 56.43 | 938,792 | -0.86(-1.49%) |
Oct 27, 2010 | 56.84 | 58.13 | 56.84 | 57.28 | 869,802 | -0.11(-0.18%) |
Oct 25, 2010 | 56.90 | 57.93 | 56.81 | 57.39 | 901,895 | +1.08(+1.91%) |
Oct 22, 2010 | 56.04 | 56.53 | 55.93 | 56.31 | 643,930 | +0.25(+0.45%) |
Oct 21, 2010 | 55.56 | 56.44 | 54.41 | 56.06 | 929,546 | +0.81(+1.47%) |
Oct 20, 2010 | 52.49 | 56.42 | 52.24 | 55.25 | 1,696,877 | +2.16(+4.07%) |
Oct 19, 2010 | 51.51 | 53.21 | 51.51 | 53.09 | 1,003,848 | +0.41(+0.78%) |
Oct 18, 2010 | 52.16 | 53.05 | 51.91 | 52.68 | 363,257 | +0.43(+0.83%) |
Oct 15, 2010 | 52.95 | 53.40 | 51.42 | 52.25 | 532,375 | -0.20(-0.38%) |
Oct 14, 2010 | 52.86 | 52.95 | 51.60 | 52.45 | 721,156 | -0.39(-0.75%) |
Oct 13, 2010 | 52.46 | 53.12 | 51.47 | 52.84 | 1,109,793 | +0.99(+1.91%) |
Oct 12, 2010 | 52.05 | 52.64 | 51.06 | 51.85 | 785,638 | -0.19(-0.36%) |
Oct 11, 2010 | 51.39 | 52.63 | 51.09 | 52.04 | 658,532 | +0.77(+1.49%) |
Oct 08, 2010 | 51.27 | 51.49 | 50.36 | 51.27 | 661,872 | +0.45(+0.88%) |
Oct 07, 2010 | 51.64 | 52.39 | 50.02 | 50.83 | 657,873 | -0.74(-1.44%) |
Oct 06, 2010 | 51.09 | 51.84 | 50.87 | 51.57 | 674,913 | +0.58(+1.14%) |
Oct 05, 2010 | 49.35 | 51.36 | 49.24 | 50.98 | 2,049 | +2.68(+5.55%) |
Oct 04, 2010 | 49.00 | 49.45 | 47.58 | 48.30 | 619,016 | -0.98(-1.98%) |
Oct 01, 2010 | 49.28 | 49.82 | 49.01 | 49.28 | 702,134 | +0.34(+0.70%) |
Sep 30, 2010 | 48.94 | 49.91 | 47.90 | 48.94 | 1,033 | -0.24(-0.48%) |
Sep 29, 2010 | 48.84 | 49.58 | 48.71 | 49.17 | 906 | +0.21(+0.43%) |
Sep 28, 2010 | 48.76 | 49.04 | 47.53 | 48.96 | 1,149 | +0.21(+0.44%) |
Sep 27, 2010 | 48.47 | 49.33 | 48.39 | 48.75 | 573,858 | +0.28(+0.58%) |
Sep 24, 2010 | 47.61 | 48.80 | 47.61 | 48.47 | 858,758 | +2.06(+4.44%) |
Sep 23, 2010 | 45.99 | 47.17 | 45.67 | 46.41 | 1,322,844 | -0.04(-0.08%) |
Sep 22, 2010 | 47.95 | 49.08 | 45.73 | 46.45 | 1,672,409 | -1.58(-3.30%) |
Sep 21, 2010 | 48.83 | 49.32 | 47.42 | 48.03 | 1,108,098 | -1.69(-3.40%) |
Sep 20, 2010 | 48.75 | 49.93 | 47.24 | 49.72 | 1,020,331 | +0.86(+1.77%) |
Sep 17, 2010 | 48.86 | 49.30 | 48.07 | 48.86 | 365,331 | +0.25(+0.51%) |
Sep 15, 2010 | 48.32 | 49.31 | 48.12 | 48.61 | 775,078 | +0.20(+0.41%) |
Sep 14, 2010 | 48.88 | 49.11 | 48.17 | 48.41 | 352,258 | -0.39(-0.79%) |
Sep 13, 2010 | 49.27 | 49.42 | 48.55 | 48.79 | 824,087 | +0.31(+0.64%) |
Sep 10, 2010 | 48.83 | 49.20 | 48.32 | 48.48 | 319,654 | -0.27(-0.54%) |
Sep 09, 2010 | 50.05 | 50.08 | 48.53 | 48.75 | 727,943 | -0.10(-0.20%) |
Sep 08, 2010 | 48.91 | 49.48 | 48.73 | 48.85 | 497,061 | +0.27(+0.55%) |
Sep 07, 2010 | 48.83 | 49.26 | 48.16 | 48.58 | 405 | -0.64(-1.31%) |
Sep 03, 2010 | 49.99 | 50.39 | 48.91 | 49.23 | 825,797 | +0.04(+0.08%) |
Sep 02, 2010 | 47.93 | 49.48 | 47.60 | 49.19 | 182 | +1.40(+2.93%) |
Sep 01, 2010 | 46.30 | 48.42 | 45.92 | 47.79 | 826,003 | +2.30(+5.06%) |
Aug 31, 2010 | 45.53 | 46.26 | 44.27 | 45.48 | 517,078 | +0.88(+1.97%) |
Aug 30, 2010 | 45.68 | 45.81 | 44.50 | 44.60 | 530,381 | -1.12(-2.45%) |
Aug 27, 2010 | 45.73 | 46.19 | 43.62 | 45.73 | 1,107,959 | +1.39(+3.13%) |
Aug 26, 2010 | 44.53 | 46.07 | 43.91 | 44.34 | 804,887 | +0.15(+0.34%) |
Aug 25, 2010 | 42.65 | 44.48 | 42.35 | 44.19 | 1,401,205 | +0.88(+2.03%) |
Aug 24, 2010 | 44.04 | 44.19 | 42.85 | 43.31 | 1,293,381 | -1.33(-2.99%) |
Aug 23, 2010 | 46.38 | 47.46 | 44.52 | 44.64 | 826,671 | -1.58(-3.43%) |
Aug 20, 2010 | 46.25 | 46.71 | 45.52 | 46.23 | 514,171 | -0.42(-0.91%) |
Aug 19, 2010 | 48.33 | 48.51 | 46.31 | 46.65 | 987,023 | -1.80(-3.71%) |
Aug 18, 2010 | 47.11 | 48.78 | 46.96 | 48.45 | 1,288,886 | +1.33(+2.81%) |
Aug 17, 2010 | 46.62 | 47.77 | 46.61 | 47.12 | 838,261 | +1.39(+3.03%) |
Aug 16, 2010 | 45.07 | 46.77 | 45.02 | 45.73 | 793,888 | +0.30(+0.65%) |
Aug 13, 2010 | 45.44 | 46.79 | 45.35 | 45.44 | 944,321 | -0.97(-2.09%) |
Aug 12, 2010 | 44.67 | 47.01 | 44.48 | 46.41 | 1,583,295 | +0.63(+1.37%) |
Aug 11, 2010 | 46.28 | 46.82 | 45.44 | 45.78 | 1,431,532 | -1.15(-2.45%) |
Aug 10, 2010 | 46.93 | 48.60 | 46.93 | 46.93 | 395 | -0.70(-1.46%) |
Aug 09, 2010 | 47.48 | 48.38 | 47.20 | 47.63 | 912,932 | +0.76(+1.62%) |
Aug 06, 2010 | 46.87 | 47.69 | 46.28 | 46.87 | 870,091 | -0.55(-1.15%) |
Aug 05, 2010 | 47.17 | 47.73 | 46.82 | 47.42 | 779,633 | -0.11(-0.24%) |
Aug 04, 2010 | 46.98 | 47.79 | 46.84 | 47.53 | 857 | +0.95(+2.05%) |
Aug 03, 2010 | 47.77 | 47.77 | 46.15 | 46.57 | 882 | -1.41(-2.94%) |
Aug 02, 2010 | 45.76 | 48.88 | 45.63 | 47.98 | 2,782,673 | +3.65(+8.24%) |
Jul 30, 2010 | 44.33 | 44.77 | 39.78 | 44.33 | 2,497,841 | +3.68(+9.06%) |
Jul 29, 2010 | 41.61 | 42.32 | 40.12 | 40.65 | 1,561 | -0.71(-1.72%) |
Jul 28, 2010 | 41.37 | 41.76 | 40.90 | 41.36 | 1,238,049 | -0.14(-0.33%) |
Jul 27, 2010 | 42.12 | 42.18 | 40.41 | 41.50 | 895,624 | -0.26(-0.62%) |
Jul 26, 2010 | 41.60 | 41.89 | 41.06 | 41.75 | 931,883 | +0.05(+0.11%) |
Jul 23, 2010 | 39.45 | 42.00 | 38.93 | 41.71 | 1,287,845 | +2.26(+5.72%) |
Jul 22, 2010 | 37.62 | 39.93 | 37.56 | 39.45 | 1,561 | +2.70(+7.34%) |
Jul 21, 2010 | 38.25 | 38.70 | 36.71 | 36.75 | 1,372,974 | -1.27(-3.35%) |
Jul 20, 2010 | 35.56 | 38.27 | 35.48 | 38.03 | 958,030 | +1.55(+4.24%) |
Jul 19, 2010 | 36.34 | 36.62 | 35.18 | 36.48 | 898,526 | +0.28(+0.77%) |
Jul 16, 2010 | 36.20 | 37.37 | 36.13 | 36.20 | 800,329 | -1.45(-3.84%) |
Jul 15, 2010 | 37.95 | 37.95 | 36.49 | 37.65 | 1,095,708 | -0.51(-1.33%) |
Jul 14, 2010 | 38.80 | 38.80 | 37.41 | 38.16 | 1,252,595 | -0.45(-1.18%) |
Jul 13, 2010 | 37.81 | 38.91 | 37.49 | 38.61 | 1,345,917 | +1.05(+2.78%) |
Jul 12, 2010 | 37.31 | 38.20 | 36.34 | 37.56 | 1,524,952 | +0.12(+0.32%) |
Jul 09, 2010 | 37.44 | 37.62 | 36.22 | 37.44 | 1,066,448 | +1.08(+2.98%) |
Jul 08, 2010 | 37.72 | 37.82 | 35.34 | 36.36 | 2,224,935 | -1.36(-3.62%) |
Jul 07, 2010 | 35.62 | 37.72 | 35.40 | 37.72 | 1,704,252 | +2.14(+6.03%) |
Jul 06, 2010 | 37.79 | 38.61 | 35.04 | 35.58 | 2,078,056 | -0.99(-2.71%) |
Jul 02, 2010 | 36.57 | 37.28 | 35.59 | 36.57 | 1,419,481 | -0.13(-0.35%) |
Jul 01, 2010 | 37.09 | 38.24 | 35.41 | 36.70 | 1,793,613 | -0.55(-1.47%) |
Jun 30, 2010 | 37.19 | 38.65 | 37.09 | 37.25 | 1,187 | -0.20(-0.53%) |
Jun 29, 2010 | 37.91 | 38.05 | 36.62 | 37.44 | 3,645,285 | -2.32(-5.83%) |
Jun 25, 2010 | 39.76 | 40.42 | 39.15 | 39.76 | 6,455,450 | +0.02(+0.04%) |
Jun 24, 2010 | 39.75 | 42.13 | 39.32 | 39.75 | 286 | -2.28(-5.43%) |
Jun 23, 2010 | 41.78 | 42.89 | 39.97 | 42.03 | 2,484,786 | +0.83(+2.02%) |
Jun 22, 2010 | 41.19 | 45.18 | 41.13 | 41.19 | 1,404 | -3.25(-7.31%) |
Jun 21, 2010 | 42.94 | 45.07 | 42.94 | 44.45 | 3,173,597 | +2.56(+6.12%) |
Jun 18, 2010 | 41.88 | 44.60 | 41.64 | 41.88 | 2,117,475 | -2.24(-5.07%) |
Jun 17, 2010 | 44.44 | 44.90 | 43.22 | 44.12 | 899,332 | -0.24(-0.55%) |
Jun 16, 2010 | 45.24 | 45.54 | 44.01 | 44.36 | 958,185 | -1.71(-3.70%) |
Jun 15, 2010 | 46.07 | 46.13 | 44.08 | 46.07 | 2,441 | +2.39(+5.47%) |
Jun 14, 2010 | 44.90 | 45.91 | 43.26 | 43.68 | 1,398,427 | -0.27(-0.62%) |
Jun 11, 2010 | 42.22 | 44.61 | 42.18 | 43.95 | 1,224,709 | +0.76(+1.75%) |
Jun 10, 2010 | 43.19 | 43.76 | 41.93 | 43.19 | 2,268 | +2.18(+5.32%) |
Jun 09, 2010 | 41.72 | 43.65 | 40.69 | 41.01 | 1,060,100 | +0.19(+0.46%) |
Jun 08, 2010 | 40.90 | 41.60 | 39.52 | 40.82 | 1,412,390 | +0.29(+0.71%) |
Jun 07, 2010 | 42.59 | 43.40 | 40.34 | 40.53 | 1,415,103 | -1.86(-4.40%) |
Jun 04, 2010 | 42.40 | 45.04 | 42.29 | 42.40 | 1,952,080 | -3.79(-8.20%) |
Jun 03, 2010 | 46.19 | 47.60 | 45.44 | 46.19 | 909,187 | -0.43(-0.93%) |
Jun 02, 2010 | 46.62 | 46.89 | 43.91 | 46.62 | 1,709,777 | +3.54(+8.21%) |
Jun 01, 2010 | 45.65 | 47.17 | 43.01 | 43.08 | 1,509,740 | -3.30(-7.11%) |
May 28, 2010 | 46.38 | 48.63 | 45.61 | 46.38 | 859,539 | -2.22(-4.57%) |
May 27, 2010 | 46.04 | 48.62 | 45.69 | 48.60 | 919,056 | +4.33(+9.77%) |
May 26, 2010 | 44.27 | 46.70 | 43.91 | 44.27 | 1,986 | -0.12(-0.27%) |
May 25, 2010 | 42.65 | 44.48 | 41.68 | 44.39 | 659 | -0.28(-0.63%) |
May 24, 2010 | 45.11 | 46.89 | 44.63 | 44.67 | 932,928 | -0.31(-0.69%) |
May 21, 2010 | 41.69 | 45.45 | 41.36 | 44.98 | 1,360,926 | +2.33(+5.45%) |
May 20, 2010 | 43.82 | 44.93 | 42.10 | 42.66 | 1,876,820 | -2.88(-6.32%) |
May 19, 2010 | 45.45 | 45.99 | 43.47 | 45.54 | 1,641,208 | -0.30(-0.66%) |
May 18, 2010 | 49.82 | 50.74 | 45.77 | 45.84 | 8,973 | -2.70(-5.56%) |
May 17, 2010 | 49.94 | 51.25 | 46.92 | 48.54 | 1,259,350 | -1.39(-2.78%) |
May 14, 2010 | 49.92 | 50.65 | 49.20 | 49.92 | 980,200 | -1.58(-3.07%) |
May 13, 2010 | 53.22 | 53.99 | 51.17 | 51.51 | 768,912 | -1.85(-3.47%) |
May 12, 2010 | 50.79 | 53.44 | 50.79 | 53.36 | 683,974 | +2.82(+5.58%) |
May 11, 2010 | 51.03 | 52.05 | 50.40 | 50.54 | 1,167,954 | -0.09(-0.18%) |
May 10, 2010 | 50.04 | 50.64 | 49.48 | 50.63 | 1,413,823 | +4.45(+9.63%) |
May 07, 2010 | 49.48 | 49.48 | 45.07 | 46.18 | 2,327,298 | -3.83(-7.67%) |
May 06, 2010 | 52.04 | 53.08 | 43.19 | 50.01 | 2,049,129 | -0.94(-1.84%) |
May 05, 2010 | 52.37 | 54.90 | 50.76 | 50.95 | 1,399,402 | -2.52(-4.71%) |
May 04, 2010 | 55.68 | 55.80 | 52.96 | 53.47 | 1,057,103 | -3.68(-6.43%) |
May 03, 2010 | 54.42 | 57.39 | 54.42 | 57.15 | 1,029,866 | +3.46(+6.45%) |
Apr 30, 2010 | 58.72 | 59.37 | 53.63 | 53.68 | 1,591,711 | -4.21(-7.28%) |
Apr 29, 2010 | 55.66 | 58.42 | 55.65 | 57.90 | 1,017,965 | +2.44(+4.40%) |
Apr 28, 2010 | 55.93 | 56.81 | 55.09 | 55.46 | 910,393 | -0.13(-0.23%) |
Apr 27, 2010 | 58.62 | 59.01 | 55.17 | 55.58 | 1,168,614 | -3.55(-6.00%) |
Apr 26, 2010 | 59.48 | 59.57 | 58.59 | 59.13 | 745,797 | -0.27(-0.46%) |
Apr 23, 2010 | 59.16 | 59.87 | 58.15 | 59.40 | 850,158 | +0.24(+0.41%) |
Apr 22, 2010 | 56.87 | 59.32 | 56.30 | 59.16 | 713,302 | +1.38(+2.39%) |
Apr 21, 2010 | 57.65 | 58.35 | 56.99 | 57.78 | 691,187 | +0.11(+0.18%) |
Apr 20, 2010 | 55.99 | 57.93 | 55.15 | 57.68 | 2,234,557 | +2.33(+4.20%) |
Apr 19, 2010 | 55.78 | 56.04 | 53.49 | 55.35 | 1,145,990 | -0.96(-1.71%) |
Apr 16, 2010 | 57.04 | 58.15 | 55.02 | 56.31 | 1,746,630 | -2.44(-4.15%) |
Apr 15, 2010 | 57.74 | 59.06 | 57.74 | 58.75 | 1,055,329 | +1.01(+1.75%) |
Apr 14, 2010 | 56.08 | 58.02 | 56.08 | 57.74 | 1,680,032 | +1.92(+3.45%) |
Apr 13, 2010 | 56.21 | 56.23 | 55.72 | 55.82 | 749,884 | +0.07(+0.12%) |
Apr 12, 2010 | 55.45 | 56.29 | 55.17 | 55.75 | 1,129,797 | +0.41(+0.74%) |
Apr 09, 2010 | 53.72 | 55.37 | 53.64 | 55.34 | 1,057,534 | +2.45(+4.63%) |
Apr 08, 2010 | 52.89 | 53.52 | 52.75 | 52.89 | 1,872,972 | -0.49(-0.92%) |
Apr 07, 2010 | 51.80 | 54.71 | 51.56 | 53.39 | 2,771,559 | +2.12(+4.14%) |
Apr 06, 2010 | 49.35 | 51.36 | 49.35 | 51.27 | 927,217 | +1.42(+2.84%) |
Apr 05, 2010 | 49.45 | 50.20 | 49.40 | 49.85 | 1,331,615 | +0.48(+0.97%) |
Apr 01, 2010 | 49.31 | 49.37 | 49.37 | 49.37 | 1,196,090 | +0.56(+1.15%) |
Mar 31, 2010 | 49.17 | 49.51 | 48.35 | 48.81 | 618,358 | -0.63(-1.27%) |
Mar 30, 2010 | 50.81 | 51.58 | 49.26 | 49.44 | 1,252,914 | +0.29(+0.59%) |
Mar 29, 2010 | 48.76 | 49.47 | 48.67 | 49.15 | 935,285 | +0.71(+1.47%) |
Mar 26, 2010 | 48.27 | 49.53 | 48.02 | 48.44 | 852,563 | +0.52(+1.09%) |
Mar 25, 2010 | 49.91 | 50.14 | 47.89 | 47.92 | 915,579 | -1.65(-3.33%) |
Mar 24, 2010 | 49.73 | 50.42 | 49.47 | 49.57 | 783,807 | -0.58(-1.16%) |
Mar 23, 2010 | 49.84 | 50.45 | 48.99 | 50.15 | 917,954 | +0.14(+0.29%) |
Mar 22, 2010 | 49.72 | 50.66 | 49.46 | 50.01 | 1,162,992 | +0.55(+1.10%) |
Mar 19, 2010 | 50.42 | 50.84 | 49.41 | 49.46 | 1,823,392 | -2.20(-4.25%) |
Mar 18, 2010 | 52.69 | 52.72 | 51.45 | 51.66 | 736,602 | -0.89(-1.69%) |
Mar 17, 2010 | 51.06 | 53.05 | 51.06 | 52.55 | 1,884,089 | +1.77(+3.48%) |
Mar 16, 2010 | 49.93 | 50.81 | 49.56 | 50.78 | 2,448,530 | +3.04(+6.37%) |
Mar 15, 2010 | 47.64 | 47.84 | 47.39 | 47.74 | 1,535,220 | -0.80(-1.64%) |
Mar 12, 2010 | 48.33 | 49.27 | 48.17 | 48.54 | 1,758,293 | +0.74(+1.54%) |
Mar 11, 2010 | 45.85 | 48.14 | 45.80 | 47.80 | 1,442,221 | +1.73(+3.75%) |
Mar 10, 2010 | 46.05 | 46.56 | 45.73 | 46.07 | 964,129 | +0.06(+0.13%) |
Mar 09, 2010 | 45.47 | 46.69 | 45.47 | 46.01 | 1,101,770 | +0.06(+0.13%) |
Mar 08, 2010 | 45.96 | 46.35 | 45.24 | 45.95 | 1,380,668 | +0.34(+0.75%) |
Mar 05, 2010 | 44.48 | 46.09 | 44.34 | 45.61 | 1,598,450 | +1.57(+3.56%) |
Mar 04, 2010 | 44.26 | 44.44 | 42.68 | 44.04 | 853,959 | +0.02(+0.05%) |
Mar 03, 2010 | 44.07 | 44.41 | 43.54 | 44.02 | 1,131,296 | +0.14(+0.33%) |
Mar 02, 2010 | 42.88 | 44.45 | 42.88 | 43.88 | 1,381,895 | +1.30(+3.04%) |
Mar 01, 2010 | 40.17 | 42.64 | 39.68 | 42.58 | 1,331,197 | +2.97(+7.50%) |
Feb 26, 2010 | 41.25 | 41.25 | 39.57 | 39.61 | 596,954 | -1.27(-3.10%) |
Feb 25, 2010 | 40.13 | 40.96 | 39.84 | 40.88 | 993,693 | -0.09(-0.22%) |
Feb 24, 2010 | 40.39 | 41.41 | 40.14 | 40.97 | 626,473 | +0.86(+2.15%) |
Feb 23, 2010 | 40.61 | 41.47 | 39.58 | 40.10 | 733,566 | -0.77(-1.87%) |
Feb 22, 2010 | 40.73 | 41.13 | 39.82 | 40.87 | 615,697 | +0.14(+0.35%) |
Feb 19, 2010 | 40.66 | 41.15 | 40.13 | 40.72 | 570,778 | -0.11(-0.26%) |
Feb 18, 2010 | 40.04 | 40.85 | 39.75 | 40.83 | 401,645 | +0.66(+1.64%) |
Feb 17, 2010 | 40.04 | 40.84 | 39.60 | 40.17 | 589,336 | +0.36(+0.89%) |
Feb 16, 2010 | 38.63 | 39.84 | 38.62 | 39.81 | 1,063,628 | +1.62(+4.25%) |
Feb 12, 2010 | 38.06 | 38.19 | 38.19 | 38.19 | 2,089,728 | -0.30(-0.77%) |
Feb 11, 2010 | 37.94 | 38.54 | 37.56 | 38.49 | 834,860 | +0.43(+1.14%) |
Feb 10, 2010 | 38.69 | 38.98 | 37.50 | 38.06 | 814,042 | -0.71(-1.84%) |
Feb 09, 2010 | 38.34 | 39.02 | 37.55 | 38.77 | 856,450 | +1.15(+3.06%) |
Feb 08, 2010 | 38.05 | 39.19 | 37.47 | 37.62 | 871,012 | -0.42(-1.10%) |
Feb 05, 2010 | 39.00 | 39.00 | 35.81 | 38.03 | 2,091,318 | +0.14(+0.38%) |
Feb 04, 2010 | 41.69 | 41.69 | 36.80 | 37.89 | 2,891,610 | -2.54(-6.28%) |
Feb 03, 2010 | 40.90 | 40.90 | 38.75 | 40.43 | 1,617,202 | -0.76(-1.84%) |
Feb 02, 2010 | 40.42 | 41.77 | 40.42 | 41.19 | 808,113 | +1.74(+4.42%) |
Feb 01, 2010 | 37.89 | 40.46 | 37.89 | 39.44 | 1,131,993 | +2.64(+7.17%) |
Jan 29, 2010 | 36.86 | 38.12 | 36.44 | 36.81 | 794,086 | +0.02(+0.04%) |
Jan 28, 2010 | 38.50 | 38.65 | 36.54 | 36.79 | 911,211 | -1.45(-3.80%) |
Jan 27, 2010 | 38.00 | 38.37 | 36.48 | 38.25 | 1,705,134 | -0.07(-0.18%) |
Jan 26, 2010 | 39.04 | 40.24 | 38.22 | 38.31 | 904,172 | -1.19(-3.01%) |
Jan 25, 2010 | 40.62 | 41.67 | 39.09 | 39.50 | 1,007,891 | -0.57(-1.42%) |
Jan 22, 2010 | 41.90 | 42.19 | 39.85 | 40.07 | 1,131,691 | -0.80(-1.96%) |
Jan 21, 2010 | 43.87 | 44.16 | 40.83 | 40.88 | 1,008,194 | -2.86(-6.55%) |
Jan 20, 2010 | 43.73 | 43.95 | 42.91 | 43.74 | 1,737,077 | -0.48(-1.08%) |
Jan 19, 2010 | 42.12 | 45.00 | 42.04 | 44.22 | 1,725,321 | +2.09(+4.96%) |
Jan 15, 2010 | 40.59 | 42.13 | 42.13 | 42.13 | 2,300,865 | +1.55(+3.83%) |
Jan 14, 2010 | 40.69 | 40.97 | 39.81 | 40.57 | 820,140 | -0.17(-0.41%) |
Jan 13, 2010 | 40.73 | 41.28 | 40.43 | 40.74 | 629,931 | +0.33(+0.81%) |
Jan 12, 2010 | 40.78 | 41.26 | 40.09 | 40.41 | 1,152,785 | -0.83(-2.02%) |
Jan 11, 2010 | 42.59 | 42.63 | 40.69 | 41.25 | 1,036,200 | -1.17(-2.75%) |
Jan 08, 2010 | 42.35 | 42.98 | 40.89 | 42.41 | 755,368 | -0.25(-0.59%) |
Jan 07, 2010 | 43.59 | 43.60 | 42.55 | 42.66 | 694,734 | -0.90(-2.07%) |
Jan 06, 2010 | 43.35 | 43.80 | 43.06 | 43.57 | 959,849 | +0.22(+0.51%) |
Jan 05, 2010 | 43.01 | 43.73 | 42.75 | 43.35 | 537,969 | +0.39(+0.92%) |
Jan 04, 2010 | 42.69 | 43.16 | 42.56 | 42.95 | 724,963 | +0.96(+2.29%) |
Dec 31, 2009 | 43.08 | 41.99 | 41.99 | 41.99 | 676,957 | -1.20(-2.79%) |
Dec 30, 2009 | 43.07 | 43.46 | 42.55 | 43.19 | 491,961 | -0.04(-0.09%) |
Dec 29, 2009 | 43.95 | 43.95 | 43.01 | 43.23 | 518,854 | -0.48(-1.09%) |
Dec 28, 2009 | 44.00 | 44.00 | 43.19 | 43.71 | 305,255 | -0.22(-0.50%) |
Dec 24, 2009 | 44.80 | 44.80 | 43.43 | 43.93 | 135,435 | -0.40(-0.91%) |
Dec 23, 2009 | 43.93 | 44.79 | 43.80 | 44.33 | 580,882 | +0.91(+2.09%) |
Dec 22, 2009 | 42.32 | 43.55 | 42.22 | 43.42 | 531,002 | +1.32(+3.13%) |
Dec 21, 2009 | 41.40 | 42.88 | 41.10 | 42.10 | 531,712 | +0.89(+2.15%) |
Dec 18, 2009 | 40.94 | 41.91 | 39.87 | 41.22 | 1,171,893 | -0.32(-0.77%) |
Dec 17, 2009 | 42.52 | 42.59 | 41.45 | 41.54 | 479,423 | -1.34(-3.13%) |
Dec 16, 2009 | 42.58 | 43.38 | 42.47 | 42.88 | 493,053 | +0.89(+2.13%) |
Dec 15, 2009 | 42.44 | 42.94 | 41.87 | 41.98 | 530,486 | -0.75(-1.76%) |
Dec 14, 2009 | 42.82 | 43.20 | 42.54 | 42.73 | 570,716 | +0.59(+1.40%) |
Dec 11, 2009 | 41.68 | 42.58 | 41.28 | 42.14 | 669,379 | +0.73(+1.76%) |
Dec 10, 2009 | 42.32 | 42.54 | 41.29 | 41.41 | 813,421 | -0.67(-1.60%) |
Dec 09, 2009 | 42.00 | 42.60 | 41.25 | 42.09 | 904,731 | -0.15(-0.36%) |
Dec 08, 2009 | 41.85 | 42.79 | 41.52 | 42.24 | 884,626 | -0.05(-0.11%) |
Dec 07, 2009 | 42.55 | 43.07 | 42.06 | 42.29 | 819,001 | -0.49(-1.15%) |
Dec 04, 2009 | 42.88 | 43.88 | 41.61 | 42.78 | 1,722,646 | +0.54(+1.27%) |
Dec 03, 2009 | 42.96 | 43.54 | 42.21 | 42.24 | 1,052,647 | -0.98(-2.26%) |
Dec 02, 2009 | 42.81 | 43.25 | 41.69 | 43.22 | 1,336,045 | +0.55(+1.30%) |
Dec 01, 2009 | 43.19 | 44.07 | 42.07 | 42.66 | 1,717,897 | -0.09(-0.21%) |
Nov 30, 2009 | 40.39 | 43.01 | 40.39 | 42.76 | 3,564,654 | +2.13(+5.24%) |
Nov 27, 2009 | 39.69 | 41.10 | 39.39 | 40.63 | 751,227 | -1.27(-3.02%) |
Nov 25, 2009 | 41.39 | 42.32 | 40.52 | 41.89 | 885,685 | +1.33(+3.27%) |
Nov 24, 2009 | 40.16 | 41.11 | 40.16 | 40.57 | 1,296,755 | +0.34(+0.85%) |
Nov 23, 2009 | 40.45 | 40.47 | 39.71 | 40.22 | 1,118,272 | +0.82(+2.08%) |
Nov 20, 2009 | 39.22 | 40.44 | 39.01 | 39.41 | 1,199,011 | -0.54(-1.35%) |
Nov 19, 2009 | 39.69 | 40.03 | 38.46 | 39.94 | 1,256,356 | -0.29(-0.72%) |
Nov 18, 2009 | 40.35 | 40.47 | 39.10 | 40.23 | 1,232,410 | -0.22(-0.54%) |
Nov 17, 2009 | 40.54 | 40.72 | 39.46 | 40.45 | 1,008,324 | -0.47(-1.15%) |
Nov 16, 2009 | 40.52 | 41.38 | 40.27 | 40.92 | 1,539,629 | +0.90(+2.25%) |
Nov 13, 2009 | 39.66 | 40.37 | 39.04 | 40.02 | 1,223,995 | +0.95(+2.44%) |
Nov 12, 2009 | 38.93 | 39.81 | 38.11 | 39.06 | 2,712,084 | +0.16(+0.41%) |
Nov 11, 2009 | 38.94 | 39.56 | 37.59 | 38.91 | 1,588,366 | +0.61(+1.58%) |
Nov 10, 2009 | 38.22 | 39.00 | 37.89 | 38.30 | 1,569,158 | +0.03(+0.08%) |
Nov 09, 2009 | 37.63 | 39.36 | 37.52 | 38.27 | 1,490,518 | +0.99(+2.64%) |
Nov 06, 2009 | 37.00 | 38.13 | 36.45 | 37.28 | 1,314,153 | +1.02(+2.80%) |
Nov 05, 2009 | 34.69 | 37.51 | 34.43 | 36.27 | 1,648,396 | +1.65(+4.77%) |
Nov 04, 2009 | 35.89 | 36.26 | 34.51 | 34.62 | 2,008,011 | -1.05(-2.95%) |
Nov 03, 2009 | 35.62 | 35.81 | 33.27 | 35.67 | 1,688,596 | +1.32(+3.84%) |