Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 66.77 | 67.58 | 66.70 | 67.27 | 517,049 | +0.18(+0.26%) |
Oct 28, 2010 | 67.56 | 67.79 | 66.38 | 67.09 | 307,105 | -0.06(-0.09%) |
Oct 27, 2010 | 66.42 | 67.20 | 65.93 | 67.15 | 472,043 | +0.22(+0.32%) |
Oct 25, 2010 | 67.52 | 68.18 | 66.61 | 66.94 | 662,864 | +0.01(+0.01%) |
Oct 22, 2010 | 66.40 | 67.17 | 65.73 | 66.93 | 387,081 | +0.78(+1.18%) |
Oct 21, 2010 | 66.38 | 67.00 | 65.61 | 66.14 | 573,555 | -0.05(-0.07%) |
Oct 20, 2010 | 65.78 | 66.64 | 65.59 | 66.19 | 653,484 | +0.58(+0.88%) |
Oct 19, 2010 | 66.92 | 67.09 | 65.19 | 65.62 | 921,791 | -2.36(-3.47%) |
Oct 18, 2010 | 67.87 | 68.77 | 67.19 | 67.98 | 619,884 | +0.14(+0.20%) |
Oct 15, 2010 | 68.14 | 68.67 | 66.94 | 67.84 | 1,017,356 | +0.10(+0.14%) |
Oct 14, 2010 | 68.30 | 68.69 | 67.56 | 67.74 | 483,938 | -0.60(-0.87%) |
Oct 13, 2010 | 67.47 | 68.70 | 67.39 | 68.34 | 962,117 | +1.47(+2.20%) |
Oct 12, 2010 | 66.79 | 67.06 | 65.53 | 66.87 | 748,537 | -0.51(-0.76%) |
Oct 11, 2010 | 67.14 | 68.48 | 66.87 | 67.38 | 693,812 | +0.24(+0.35%) |
Oct 08, 2010 | 67.14 | 67.84 | 64.78 | 67.14 | 984,620 | +0.65(+0.97%) |
Oct 07, 2010 | 68.33 | 68.57 | 65.92 | 66.50 | 919,835 | -1.33(-1.96%) |
Oct 06, 2010 | 67.38 | 68.00 | 66.96 | 67.83 | 965,586 | +0.33(+0.49%) |
Oct 05, 2010 | 66.58 | 67.66 | 65.85 | 67.50 | 1,466,813 | +1.64(+2.48%) |
Oct 04, 2010 | 65.95 | 66.10 | 64.61 | 65.86 | 701,221 | -0.25(-0.39%) |
Oct 01, 2010 | 66.12 | 66.42 | 65.15 | 66.12 | 756,938 | +1.30(+2.00%) |
Sep 30, 2010 | 64.82 | 65.14 | 63.30 | 64.82 | 408 | +0.52(+0.80%) |
Sep 29, 2010 | 62.93 | 64.37 | 62.70 | 64.30 | 1,056,066 | +1.35(+2.15%) |
Sep 28, 2010 | 61.67 | 63.14 | 61.24 | 62.95 | 677,190 | +1.00(+1.61%) |
Sep 27, 2010 | 63.27 | 63.36 | 61.90 | 61.95 | 442,999 | -1.19(-1.88%) |
Sep 24, 2010 | 62.18 | 63.72 | 61.57 | 63.14 | 529,661 | +1.58(+2.56%) |
Sep 23, 2010 | 60.94 | 62.11 | 60.46 | 61.56 | 586,494 | +0.22(+0.35%) |
Sep 22, 2010 | 63.25 | 63.77 | 60.74 | 61.34 | 900,524 | -1.83(-2.90%) |
Sep 21, 2010 | 63.44 | 63.68 | 61.99 | 63.18 | 480,028 | -0.09(-0.14%) |
Sep 20, 2010 | 62.02 | 63.55 | 61.72 | 63.26 | 600,241 | +1.39(+2.25%) |
Sep 17, 2010 | 61.87 | 63.34 | 61.72 | 61.87 | 1,002,062 | -1.61(-2.53%) |
Sep 15, 2010 | 63.38 | 63.69 | 62.88 | 63.48 | 497,098 | -0.21(-0.32%) |
Sep 14, 2010 | 64.54 | 64.97 | 63.51 | 63.69 | 468,401 | -0.92(-1.43%) |
Sep 13, 2010 | 63.37 | 64.80 | 62.50 | 64.61 | 984,639 | +2.11(+3.37%) |
Sep 10, 2010 | 62.10 | 63.33 | 61.98 | 62.50 | 531,958 | +0.43(+0.69%) |
Sep 09, 2010 | 63.50 | 63.68 | 61.87 | 62.07 | 484,414 | -0.77(-1.23%) |
Sep 08, 2010 | 61.85 | 63.14 | 61.85 | 62.84 | 811,315 | +0.78(+1.26%) |
Sep 07, 2010 | 62.27 | 62.76 | 61.73 | 62.06 | 451,744 | -0.79(-1.26%) |
Sep 03, 2010 | 61.83 | 62.99 | 61.41 | 62.85 | 632,080 | +1.68(+2.74%) |
Sep 02, 2010 | 59.94 | 61.36 | 59.56 | 61.18 | 549,507 | +0.81(+1.35%) |
Sep 01, 2010 | 58.71 | 60.98 | 58.71 | 60.36 | 784,295 | +2.92(+5.08%) |
Aug 31, 2010 | 57.42 | 58.14 | 56.76 | 57.45 | 1,224 | -0.28(-0.49%) |
Aug 30, 2010 | 57.34 | 57.96 | 57.07 | 57.73 | 607,761 | +0.24(+0.41%) |
Aug 27, 2010 | 57.49 | 57.75 | 55.80 | 57.49 | 846,144 | +1.03(+1.82%) |
Aug 26, 2010 | 57.46 | 58.26 | 56.37 | 56.47 | 864,075 | -0.35(-0.62%) |
Aug 25, 2010 | 57.71 | 57.83 | 56.16 | 56.82 | 204 | -1.36(-2.34%) |
Aug 24, 2010 | 58.85 | 59.87 | 57.96 | 58.18 | 124 | -1.73(-2.89%) |
Aug 23, 2010 | 59.51 | 61.18 | 59.48 | 59.91 | 852,133 | +0.59(+0.99%) |
Aug 20, 2010 | 59.02 | 59.43 | 57.96 | 59.33 | 561,223 | +0.00(+0.00%) |
Aug 19, 2010 | 59.43 | 60.24 | 58.85 | 59.33 | 124 | -0.70(-1.16%) |
Aug 18, 2010 | 60.78 | 61.23 | 59.62 | 60.02 | 671,094 | -1.09(-1.78%) |
Aug 17, 2010 | 59.64 | 61.39 | 59.52 | 61.11 | 972,825 | +2.07(+3.50%) |
Aug 16, 2010 | 59.35 | 59.68 | 58.69 | 59.04 | 402,192 | -0.32(-0.54%) |
Aug 13, 2010 | 59.37 | 60.12 | 58.99 | 59.37 | 652,132 | +0.07(+0.12%) |
Aug 12, 2010 | 57.82 | 60.18 | 57.29 | 59.30 | 1,111,131 | +0.44(+0.75%) |
Aug 11, 2010 | 60.51 | 60.51 | 58.58 | 58.86 | 911,817 | -2.44(-3.98%) |
Aug 10, 2010 | 61.31 | 61.66 | 60.33 | 61.30 | 660,024 | -0.61(-0.98%) |
Aug 09, 2010 | 62.17 | 62.44 | 61.56 | 61.90 | 543,031 | +0.11(+0.17%) |
Aug 06, 2010 | 61.79 | 61.83 | 60.52 | 61.79 | 770,233 | +0.68(+1.11%) |
Aug 05, 2010 | 60.25 | 61.42 | 59.37 | 61.12 | 1,005,553 | +0.14(+0.22%) |
Aug 04, 2010 | 61.72 | 62.20 | 60.01 | 60.98 | 1,019,286 | -0.11(-0.18%) |
Aug 03, 2010 | 60.84 | 61.89 | 60.01 | 61.09 | 555,580 | +0.24(+0.40%) |
Aug 02, 2010 | 60.00 | 61.02 | 57.90 | 60.84 | 1,668,838 | +2.09(+3.55%) |
Jul 30, 2010 | 58.76 | 59.13 | 57.97 | 58.76 | 1,333,000 | -0.89(-1.49%) |
Jul 29, 2010 | 59.96 | 60.95 | 59.01 | 59.65 | 834,976 | +0.40(+0.68%) |
Jul 28, 2010 | 58.64 | 59.90 | 58.14 | 59.25 | 761,233 | +0.43(+0.73%) |
Jul 27, 2010 | 60.54 | 60.74 | 58.10 | 58.82 | 601,514 | -1.10(-1.83%) |
Jul 26, 2010 | 59.99 | 60.72 | 59.01 | 59.91 | 642,993 | +0.22(+0.36%) |
Jul 23, 2010 | 56.77 | 59.84 | 55.78 | 59.70 | 1,682,941 | +3.17(+5.62%) |
Jul 22, 2010 | 56.53 | 57.77 | 56.30 | 56.52 | 1,226,908 | +0.64(+1.14%) |
Jul 21, 2010 | 56.07 | 56.64 | 55.18 | 55.89 | 1,378,873 | -0.24(-0.42%) |
Jul 20, 2010 | 51.40 | 56.32 | 50.46 | 56.12 | 2,429,805 | +3.92(+7.51%) |
Jul 19, 2010 | 52.40 | 52.79 | 51.43 | 52.20 | 483,012 | +0.22(+0.41%) |
Jul 16, 2010 | 51.99 | 53.45 | 51.78 | 51.99 | 877,450 | -1.87(-3.47%) |
Jul 15, 2010 | 54.08 | 54.20 | 52.56 | 53.86 | 677,159 | -0.21(-0.38%) |
Jul 14, 2010 | 53.67 | 55.00 | 53.04 | 54.07 | 693,434 | +0.09(+0.16%) |
Jul 13, 2010 | 53.98 | 54.59 | 53.58 | 53.98 | 469 | +0.84(+1.58%) |
Jul 12, 2010 | 53.26 | 54.02 | 52.55 | 53.14 | 482,733 | -0.39(-0.73%) |
Jul 09, 2010 | 53.53 | 54.02 | 52.90 | 53.53 | 1,359,876 | -0.45(-0.83%) |
Jul 08, 2010 | 55.06 | 55.23 | 52.16 | 53.98 | 1,889,902 | -0.67(-1.22%) |
Jul 07, 2010 | 53.27 | 54.64 | 53.16 | 54.64 | 1,224,591 | +1.74(+3.30%) |
Jul 06, 2010 | 53.44 | 54.45 | 52.53 | 52.90 | 1,559,502 | +0.10(+0.19%) |
Jul 02, 2010 | 52.80 | 54.02 | 51.71 | 52.80 | 1,679,781 | -0.13(-0.24%) |
Jul 01, 2010 | 53.76 | 54.61 | 51.57 | 52.93 | 1,977,705 | -1.27(-2.35%) |
Jun 30, 2010 | 54.18 | 55.74 | 54.03 | 54.20 | 956,955 | +0.14(+0.25%) |
Jun 29, 2010 | 54.07 | 56.53 | 53.52 | 54.07 | 121 | -3.83(-6.62%) |
Jun 25, 2010 | 57.90 | 58.77 | 54.89 | 57.90 | 3,952,418 | +2.89(+5.25%) |
Jun 24, 2010 | 55.72 | 56.28 | 54.60 | 55.01 | 1,111,650 | -0.68(-1.21%) |
Jun 23, 2010 | 55.82 | 56.02 | 53.86 | 55.68 | 1,300,872 | -0.43(-0.77%) |
Jun 22, 2010 | 57.04 | 57.66 | 55.67 | 56.11 | 1,033,685 | -1.41(-2.45%) |
Jun 21, 2010 | 59.43 | 59.90 | 56.91 | 57.52 | 600,567 | -0.87(-1.49%) |
Jun 18, 2010 | 58.40 | 58.53 | 57.50 | 58.40 | 927,229 | +0.00(+0.00%) |
Jun 17, 2010 | 59.86 | 59.86 | 57.44 | 58.40 | 820,244 | -0.95(-1.60%) |
Jun 16, 2010 | 59.70 | 60.04 | 58.73 | 59.35 | 936,440 | -0.37(-0.62%) |
Jun 15, 2010 | 59.26 | 59.84 | 58.89 | 59.72 | 1,073,827 | +1.23(+2.11%) |
Jun 14, 2010 | 58.57 | 60.39 | 58.09 | 58.48 | 1,872,334 | +0.84(+1.46%) |
Jun 11, 2010 | 56.22 | 57.85 | 55.74 | 57.64 | 856,779 | +0.72(+1.27%) |
Jun 10, 2010 | 55.56 | 57.16 | 55.56 | 56.92 | 973,990 | +2.94(+5.44%) |
Jun 09, 2010 | 54.65 | 56.66 | 53.65 | 53.98 | 1,696,714 | +0.18(+0.33%) |
Jun 08, 2010 | 52.26 | 54.02 | 52.22 | 53.80 | 1,342,120 | +1.47(+2.81%) |
Jun 07, 2010 | 52.66 | 54.68 | 52.00 | 52.33 | 1,415,473 | -0.81(-1.53%) |
Jun 04, 2010 | 53.14 | 57.37 | 52.53 | 53.14 | 2,594,688 | -5.21(-8.93%) |
Jun 03, 2010 | 56.80 | 58.46 | 55.69 | 58.36 | 2,248,186 | +2.34(+4.18%) |
Jun 02, 2010 | 50.95 | 56.68 | 50.95 | 56.02 | 8,478 | +5.15(+10.13%) |
Jun 01, 2010 | 50.43 | 53.06 | 49.96 | 50.86 | 2,907,576 | -0.13(-0.25%) |
May 28, 2010 | 50.99 | 51.75 | 50.05 | 50.99 | 1,221,709 | +0.24(+0.46%) |
May 27, 2010 | 49.29 | 50.80 | 49.18 | 50.75 | 1,189,974 | +2.95(+6.17%) |
May 26, 2010 | 47.63 | 48.74 | 47.24 | 47.81 | 1,521,223 | +1.35(+2.91%) |
May 25, 2010 | 43.98 | 46.57 | 43.40 | 46.45 | 1,318,216 | +0.53(+1.15%) |
May 24, 2010 | 47.19 | 47.59 | 45.84 | 45.92 | 635,222 | -1.10(-2.33%) |
May 21, 2010 | 45.20 | 47.73 | 43.98 | 47.02 | 1,778,243 | +1.10(+2.39%) |
May 20, 2010 | 46.90 | 47.54 | 45.88 | 45.92 | 2,019,685 | -3.44(-6.97%) |
May 19, 2010 | 49.62 | 50.45 | 47.73 | 49.36 | 1,241,421 | -1.18(-2.33%) |
May 18, 2010 | 50.61 | 51.91 | 50.13 | 50.54 | 1,467,288 | +0.33(+0.66%) |
May 17, 2010 | 53.05 | 53.25 | 48.77 | 50.21 | 2,029,141 | -2.76(-5.22%) |
May 14, 2010 | 52.97 | 53.95 | 51.88 | 52.97 | 1,321,151 | -1.61(-2.94%) |
May 13, 2010 | 54.35 | 55.84 | 53.52 | 54.58 | 751,177 | +0.30(+0.56%) |
May 12, 2010 | 52.70 | 54.64 | 52.66 | 54.27 | 898,051 | +1.53(+2.90%) |
May 11, 2010 | 53.13 | 53.65 | 52.61 | 52.74 | 102 | +0.11(+0.20%) |
May 10, 2010 | 51.44 | 52.66 | 51.30 | 52.64 | 1,949,010 | +4.58(+9.54%) |
May 07, 2010 | 51.17 | 54.31 | 47.67 | 48.05 | 2,871,556 | -1.93(-3.86%) |
May 06, 2010 | 50.17 | 55.24 | 47.53 | 49.98 | 510 | -3.88(-7.21%) |
May 05, 2010 | 54.27 | 55.57 | 53.17 | 53.86 | 1,626,329 | -2.11(-3.78%) |
May 04, 2010 | 56.56 | 57.02 | 55.35 | 55.98 | 939,590 | -1.69(-2.94%) |
May 03, 2010 | 55.83 | 58.50 | 55.72 | 57.67 | 999,308 | +2.01(+3.61%) |
Apr 30, 2010 | 53.53 | 56.60 | 52.98 | 55.66 | 1,241,379 | +2.08(+3.88%) |
Apr 29, 2010 | 53.24 | 54.00 | 52.36 | 53.59 | 867,451 | +0.72(+1.35%) |
Apr 28, 2010 | 53.62 | 53.62 | 52.13 | 52.87 | 1,076,405 | -0.47(-0.88%) |
Apr 27, 2010 | 54.96 | 55.08 | 52.75 | 53.34 | 1,036,951 | -2.29(-4.12%) |
Apr 26, 2010 | 55.29 | 56.52 | 55.08 | 55.63 | 632,828 | +0.24(+0.44%) |
Apr 23, 2010 | 53.54 | 55.49 | 53.37 | 55.39 | 1,033,797 | +1.93(+3.61%) |
Apr 22, 2010 | 52.25 | 53.72 | 51.91 | 53.46 | 709,465 | +0.75(+1.43%) |
Apr 21, 2010 | 53.57 | 53.57 | 52.17 | 52.70 | 814,374 | -0.57(-1.07%) |
Apr 20, 2010 | 52.86 | 53.51 | 52.45 | 53.27 | 788,432 | +0.97(+1.85%) |
Apr 19, 2010 | 52.28 | 52.74 | 51.21 | 52.30 | 908,448 | -0.52(-0.98%) |
Apr 16, 2010 | 53.86 | 54.28 | 52.22 | 52.82 | 1,081,228 | -1.33(-2.46%) |
Apr 15, 2010 | 53.57 | 54.41 | 53.16 | 54.15 | 789,398 | +0.70(+1.30%) |
Apr 14, 2010 | 53.07 | 53.58 | 52.51 | 53.46 | 440,035 | +1.08(+2.06%) |
Apr 13, 2010 | 52.00 | 52.79 | 51.68 | 52.38 | 761,668 | +0.02(+0.04%) |
Apr 12, 2010 | 53.62 | 53.62 | 52.12 | 52.36 | 608,799 | -1.17(-2.18%) |
Apr 09, 2010 | 52.89 | 53.56 | 52.64 | 53.53 | 642,691 | +1.01(+1.92%) |
Apr 08, 2010 | 52.33 | 52.73 | 50.67 | 52.52 | 951,043 | -0.43(-0.81%) |
Apr 07, 2010 | 52.11 | 53.56 | 52.03 | 52.95 | 884,449 | +0.84(+1.62%) |
Apr 06, 2010 | 52.49 | 52.90 | 51.52 | 52.11 | 835,324 | +0.14(+0.26%) |
Apr 05, 2010 | 52.23 | 52.97 | 51.80 | 51.97 | 1,130,179 | +0.86(+1.69%) |
Apr 01, 2010 | 49.58 | 51.11 | 51.11 | 51.11 | 651,267 | +1.77(+3.59%) |
Mar 31, 2010 | 48.71 | 49.99 | 48.67 | 49.33 | 655,647 | +0.58(+1.19%) |
Mar 30, 2010 | 48.70 | 48.94 | 48.17 | 48.76 | 442,582 | +0.07(+0.14%) |
Mar 29, 2010 | 47.65 | 48.78 | 47.33 | 48.69 | 661,289 | +1.41(+2.98%) |
Mar 26, 2010 | 47.87 | 48.21 | 47.02 | 47.28 | 762,339 | -0.10(-0.21%) |
Mar 25, 2010 | 49.05 | 49.47 | 47.37 | 47.37 | 1,001,910 | -1.38(-2.83%) |
Mar 24, 2010 | 48.41 | 48.97 | 48.04 | 48.76 | 743,379 | +0.01(+0.02%) |
Mar 23, 2010 | 48.09 | 48.94 | 47.84 | 48.75 | 846,649 | +0.81(+1.70%) |
Mar 22, 2010 | 46.40 | 48.24 | 46.05 | 47.93 | 1,107,291 | +0.75(+1.60%) |
Mar 19, 2010 | 47.41 | 47.83 | 46.26 | 47.18 | 1,254,316 | -0.21(-0.43%) |
Mar 18, 2010 | 49.99 | 50.18 | 47.21 | 47.38 | 1,690,045 | -2.91(-5.78%) |
Mar 17, 2010 | 49.46 | 50.57 | 49.04 | 50.29 | 1,027,861 | +1.15(+2.33%) |
Mar 16, 2010 | 49.27 | 49.42 | 48.81 | 49.15 | 667,631 | +0.03(+0.06%) |
Mar 15, 2010 | 48.75 | 49.22 | 48.70 | 49.12 | 1,166,099 | -0.02(-0.04%) |
Mar 12, 2010 | 49.82 | 49.82 | 48.86 | 49.14 | 860,856 | -0.04(-0.08%) |
Mar 11, 2010 | 48.58 | 49.43 | 48.33 | 49.18 | 913,030 | +0.66(+1.35%) |
Mar 10, 2010 | 48.49 | 48.92 | 48.27 | 48.52 | 741,318 | -0.02(-0.04%) |
Mar 09, 2010 | 47.21 | 48.88 | 47.12 | 48.54 | 1,017,213 | +1.08(+2.27%) |
Mar 08, 2010 | 49.12 | 49.12 | 47.02 | 47.46 | 1,269,087 | -1.56(-3.18%) |
Mar 05, 2010 | 48.47 | 49.10 | 48.39 | 49.02 | 679,347 | +1.24(+2.60%) |
Mar 04, 2010 | 48.81 | 49.24 | 47.52 | 47.78 | 764,587 | -0.86(-1.77%) |
Mar 03, 2010 | 48.50 | 48.82 | 47.97 | 48.64 | 1,035,021 | +0.59(+1.22%) |
Mar 02, 2010 | 47.28 | 48.42 | 47.20 | 48.05 | 1,411,295 | +1.00(+2.12%) |
Mar 01, 2010 | 45.79 | 47.15 | 45.71 | 47.05 | 957,141 | +1.55(+3.40%) |
Feb 26, 2010 | 46.20 | 46.20 | 45.39 | 45.50 | 837,757 | -0.33(-0.73%) |
Feb 25, 2010 | 44.98 | 45.89 | 44.14 | 45.84 | 1,214,792 | +1.28(+2.88%) |
Feb 24, 2010 | 44.25 | 44.97 | 44.08 | 44.55 | 591,320 | +0.31(+0.71%) |
Feb 23, 2010 | 44.76 | 44.95 | 44.13 | 44.24 | 543,557 | -0.59(-1.31%) |
Feb 22, 2010 | 46.39 | 46.65 | 44.71 | 44.83 | 884,142 | -1.95(-4.17%) |
Feb 19, 2010 | 46.55 | 47.33 | 46.20 | 46.78 | 703,726 | +0.23(+0.48%) |
Feb 18, 2010 | 45.96 | 46.56 | 45.68 | 46.55 | 374,084 | +0.55(+1.19%) |
Feb 17, 2010 | 46.02 | 46.65 | 45.37 | 46.00 | 555,434 | +0.27(+0.60%) |
Feb 16, 2010 | 45.31 | 45.86 | 44.97 | 45.73 | 1,246,786 | +1.24(+2.80%) |
Feb 12, 2010 | 44.23 | 44.48 | 44.48 | 44.48 | 924,841 | -0.58(-1.28%) |
Feb 11, 2010 | 44.08 | 45.15 | 43.84 | 45.06 | 422,455 | +0.70(+1.57%) |
Feb 10, 2010 | 44.59 | 44.82 | 43.43 | 44.37 | 800,163 | -0.28(-0.64%) |
Feb 09, 2010 | 44.23 | 45.12 | 44.23 | 44.65 | 391,795 | +0.97(+2.22%) |
Feb 08, 2010 | 43.45 | 44.52 | 42.95 | 43.68 | 621,106 | +0.31(+0.72%) |
Feb 05, 2010 | 44.09 | 44.28 | 41.79 | 43.37 | 1,311,380 | -0.64(-1.45%) |
Feb 04, 2010 | 45.06 | 45.06 | 43.84 | 44.00 | 1,934,739 | -1.43(-3.15%) |
Feb 03, 2010 | 46.33 | 46.33 | 45.19 | 45.44 | 467,909 | -1.04(-2.23%) |
Feb 02, 2010 | 45.59 | 46.60 | 44.72 | 46.47 | 862,721 | +1.79(+4.01%) |
Feb 01, 2010 | 44.09 | 45.37 | 44.09 | 44.68 | 838,758 | +0.72(+1.65%) |
Jan 29, 2010 | 44.29 | 44.50 | 43.78 | 43.96 | 1,814,543 | -0.11(-0.24%) |
Jan 28, 2010 | 44.29 | 44.67 | 43.82 | 44.06 | 1,128,075 | -0.02(-0.04%) |
Jan 27, 2010 | 42.85 | 44.30 | 42.75 | 44.08 | 6,158,650 | +2.10(+4.99%) |
Jan 26, 2010 | 41.78 | 42.83 | 41.75 | 41.99 | 1,184,446 | -1.20(-2.77%) |
Jan 25, 2010 | 43.11 | 43.65 | 42.62 | 43.18 | 619,097 | +0.81(+1.92%) |
Jan 22, 2010 | 42.53 | 43.08 | 41.73 | 42.37 | 810,127 | -0.61(-1.41%) |
Jan 21, 2010 | 43.76 | 44.26 | 42.97 | 42.98 | 584,476 | -0.52(-1.19%) |
Jan 20, 2010 | 43.45 | 43.76 | 43.11 | 43.50 | 407,610 | -0.50(-1.14%) |
Jan 19, 2010 | 43.20 | 44.28 | 43.18 | 44.00 | 595,411 | +0.83(+1.93%) |
Jan 15, 2010 | 43.45 | 43.16 | 43.16 | 43.16 | 724,969 | -0.30(-0.70%) |
Jan 14, 2010 | 43.32 | 44.00 | 42.86 | 43.47 | 606,533 | +0.00(+0.00%) |
Jan 13, 2010 | 43.85 | 44.03 | 42.77 | 43.47 | 884,932 | -0.58(-1.31%) |
Jan 12, 2010 | 45.06 | 45.16 | 43.67 | 44.04 | 521,636 | -1.74(-3.81%) |
Jan 11, 2010 | 46.41 | 46.67 | 45.44 | 45.79 | 816,197 | -0.24(-0.53%) |
Jan 08, 2010 | 45.10 | 46.58 | 44.47 | 46.03 | 1,316,336 | +0.93(+2.06%) |
Jan 07, 2010 | 45.00 | 45.20 | 43.97 | 45.10 | 512,906 | +0.11(+0.24%) |
Jan 06, 2010 | 44.85 | 45.07 | 44.28 | 44.99 | 687,386 | +0.20(+0.44%) |
Jan 05, 2010 | 44.97 | 45.71 | 43.75 | 44.80 | 1,225,669 | -1.63(-3.50%) |
Jan 04, 2010 | 44.82 | 46.42 | 44.82 | 46.42 | 308,738 | +2.44(+5.55%) |
Dec 31, 2009 | 44.33 | 43.99 | 43.99 | 43.99 | 195,380 | -0.08(-0.18%) |
Dec 30, 2009 | 44.75 | 44.96 | 44.02 | 44.06 | 180,107 | -0.73(-1.62%) |
Dec 29, 2009 | 45.04 | 45.45 | 44.74 | 44.79 | 198,844 | -0.23(-0.50%) |
Dec 28, 2009 | 45.56 | 46.04 | 44.71 | 45.01 | 448,748 | -0.22(-0.48%) |
Dec 24, 2009 | 45.20 | 45.36 | 44.65 | 45.23 | 173,151 | +0.29(+0.65%) |
Dec 23, 2009 | 44.56 | 45.08 | 43.90 | 44.94 | 390,831 | +0.89(+2.02%) |
Dec 22, 2009 | 44.16 | 44.63 | 43.44 | 44.04 | 498,681 | -0.13(-0.29%) |
Dec 21, 2009 | 44.68 | 44.88 | 43.74 | 44.17 | 491,718 | -0.03(-0.07%) |
Dec 18, 2009 | 44.21 | 44.41 | 43.73 | 44.20 | 635,922 | +0.57(+1.30%) |
Dec 17, 2009 | 43.43 | 44.16 | 43.00 | 43.63 | 636,523 | -0.08(-0.18%) |
Dec 16, 2009 | 43.82 | 44.16 | 43.12 | 43.71 | 452,346 | +0.41(+0.95%) |
Dec 15, 2009 | 41.76 | 43.50 | 41.58 | 43.30 | 781,068 | +1.03(+2.43%) |
Dec 14, 2009 | 42.58 | 42.67 | 42.14 | 42.27 | 495,559 | +1.85(+4.58%) |
Dec 11, 2009 | 40.92 | 41.17 | 40.16 | 40.42 | 684,368 | -0.22(-0.53%) |
Dec 10, 2009 | 40.46 | 40.88 | 40.06 | 40.63 | 712,928 | +0.61(+1.52%) |
Dec 09, 2009 | 40.28 | 40.74 | 39.53 | 40.03 | 817,327 | +0.06(+0.15%) |
Dec 08, 2009 | 41.14 | 41.42 | 39.83 | 39.97 | 1,046,142 | -0.45(-1.11%) |
Dec 07, 2009 | 39.68 | 40.81 | 39.59 | 40.42 | 456,984 | +0.40(+1.00%) |
Dec 04, 2009 | 40.74 | 41.73 | 39.37 | 40.02 | 453,091 | -0.07(-0.17%) |
Dec 03, 2009 | 40.93 | 41.36 | 40.07 | 40.09 | 376,335 | -0.73(-1.80%) |
Dec 02, 2009 | 41.47 | 42.01 | 40.64 | 40.82 | 390,437 | -0.85(-2.05%) |
Dec 01, 2009 | 40.61 | 41.96 | 40.60 | 41.67 | 468,133 | +1.63(+4.06%) |
Nov 30, 2009 | 39.98 | 40.71 | 39.51 | 40.05 | 1,956,788 | -0.14(-0.34%) |
Nov 27, 2009 | 40.07 | 40.61 | 39.51 | 40.18 | 564,978 | -1.94(-4.60%) |
Nov 25, 2009 | 41.24 | 42.18 | 40.76 | 42.12 | 386,470 | +1.01(+2.45%) |
Nov 24, 2009 | 41.03 | 41.15 | 39.78 | 41.12 | 632,746 | +0.46(+1.13%) |
Nov 23, 2009 | 41.23 | 42.60 | 40.41 | 40.65 | 743,916 | +0.84(+2.12%) |
Nov 20, 2009 | 39.42 | 40.35 | 39.42 | 39.81 | 550,181 | -0.35(-0.88%) |
Nov 19, 2009 | 40.73 | 41.05 | 39.85 | 40.16 | 491,760 | -1.00(-2.43%) |
Nov 18, 2009 | 41.71 | 41.71 | 40.90 | 41.16 | 464,145 | -0.36(-0.87%) |
Nov 17, 2009 | 41.78 | 41.80 | 40.82 | 41.53 | 461,889 | -0.44(-1.05%) |
Nov 16, 2009 | 41.14 | 42.26 | 41.00 | 41.97 | 425,262 | +1.41(+3.48%) |
Nov 13, 2009 | 39.92 | 41.03 | 39.85 | 40.56 | 725,261 | +0.28(+0.71%) |
Nov 12, 2009 | 40.61 | 40.77 | 39.72 | 40.27 | 908,337 | -0.32(-0.80%) |
Nov 11, 2009 | 42.61 | 42.61 | 40.21 | 40.60 | 1,235,188 | -1.37(-3.27%) |
Nov 10, 2009 | 42.33 | 43.08 | 41.15 | 41.97 | 918,383 | -0.48(-1.13%) |
Nov 09, 2009 | 40.70 | 42.47 | 40.19 | 42.45 | 1,065,923 | +2.14(+5.30%) |
Nov 06, 2009 | 40.18 | 41.30 | 39.81 | 40.31 | 824,762 | +0.22(+0.54%) |
Nov 05, 2009 | 39.51 | 41.33 | 39.03 | 40.10 | 1,349,907 | +0.69(+1.74%) |
Nov 04, 2009 | 40.02 | 40.16 | 38.79 | 39.41 | 1,032,568 | +0.00(+0.00%) |
Nov 03, 2009 | 36.75 | 39.43 | 36.49 | 39.41 | 1,466,410 | +2.17(+5.84%) |