Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 41.69 | 41.93 | 41.36 | 41.64 | 776,767 | -0.03(-0.07%) |
Oct 28, 2010 | 41.84 | 41.99 | 41.36 | 41.66 | 895,973 | +0.27(+0.66%) |
Oct 27, 2010 | 41.61 | 41.76 | 40.88 | 41.39 | 1,542,828 | -0.42(-1.00%) |
Oct 25, 2010 | 42.35 | 42.53 | 41.75 | 41.81 | 902,574 | -0.41(-0.97%) |
Oct 22, 2010 | 42.17 | 42.27 | 41.97 | 42.22 | 1,138,684 | +0.25(+0.60%) |
Oct 21, 2010 | 42.35 | 42.61 | 41.63 | 41.97 | 1,380,015 | -0.52(-1.22%) |
Oct 20, 2010 | 42.17 | 42.75 | 42.05 | 42.48 | 1,683,289 | +1.08(+2.61%) |
Oct 19, 2010 | 41.94 | 42.21 | 41.10 | 41.41 | 2,224,715 | -0.60(-1.44%) |
Oct 18, 2010 | 41.33 | 42.08 | 41.17 | 42.01 | 1,627,475 | +1.24(+3.05%) |
Oct 15, 2010 | 41.59 | 41.61 | 40.32 | 40.77 | 1,970,073 | -0.59(-1.43%) |
Oct 14, 2010 | 42.15 | 42.24 | 40.94 | 41.35 | 3,426,812 | -0.16(-0.38%) |
Oct 13, 2010 | 41.52 | 42.08 | 41.30 | 41.51 | 1,857,433 | +1.30(+3.24%) |
Oct 12, 2010 | 39.95 | 40.43 | 39.55 | 40.21 | 1,863,153 | -0.19(-0.46%) |
Oct 11, 2010 | 40.58 | 40.71 | 40.33 | 40.40 | 1,052,926 | -0.22(-0.53%) |
Oct 08, 2010 | 40.61 | 40.82 | 40.50 | 40.61 | 1,169,910 | -0.12(-0.30%) |
Oct 07, 2010 | 41.59 | 41.59 | 40.50 | 40.74 | 1,579,851 | -0.43(-1.05%) |
Oct 06, 2010 | 41.25 | 41.44 | 41.01 | 41.17 | 2,503,558 | +0.50(+1.22%) |
Oct 05, 2010 | 39.87 | 41.03 | 39.81 | 40.67 | 243 | +1.65(+4.24%) |
Oct 04, 2010 | 39.36 | 39.66 | 38.76 | 39.02 | 1,652,323 | -0.63(-1.60%) |
Oct 01, 2010 | 39.65 | 39.85 | 39.20 | 39.65 | 2,667,058 | +0.14(+0.35%) |
Sep 30, 2010 | 39.89 | 40.05 | 39.20 | 39.51 | 4,148,433 | +1.19(+3.12%) |
Sep 29, 2010 | 38.47 | 38.78 | 38.18 | 38.32 | 3,858,902 | -0.94(-2.40%) |
Sep 28, 2010 | 39.17 | 39.41 | 38.71 | 39.26 | 278 | -0.24(-0.62%) |
Sep 27, 2010 | 39.96 | 40.15 | 39.49 | 39.51 | 1,918,838 | -0.57(-1.42%) |
Sep 24, 2010 | 39.20 | 40.07 | 39.14 | 40.07 | 3,118,269 | +1.01(+2.60%) |
Sep 23, 2010 | 39.25 | 39.50 | 38.93 | 39.06 | 3,093,627 | -0.75(-1.88%) |
Sep 22, 2010 | 39.89 | 39.98 | 39.46 | 39.81 | 4,239,743 | -3.20(-7.44%) |
Sep 21, 2010 | 44.47 | 44.56 | 42.27 | 43.01 | 1,390 | -1.20(-2.72%) |
Sep 20, 2010 | 43.02 | 44.30 | 43.00 | 44.21 | 3,118,432 | +0.88(+2.03%) |
Sep 17, 2010 | 43.33 | 44.15 | 43.16 | 43.33 | 2,165,725 | -2.07(-4.56%) |
Sep 15, 2010 | 45.17 | 45.52 | 44.94 | 45.40 | 1,329,570 | -0.30(-0.66%) |
Sep 14, 2010 | 45.30 | 46.25 | 45.00 | 45.71 | 2,622,623 | +0.88(+1.96%) |
Sep 13, 2010 | 44.84 | 45.09 | 44.60 | 44.83 | 2,471,078 | +1.31(+3.01%) |
Sep 10, 2010 | 43.54 | 43.78 | 43.42 | 43.52 | 3,583,218 | +0.37(+0.85%) |
Sep 09, 2010 | 46.02 | 46.10 | 42.70 | 43.15 | 973 | -1.42(-3.18%) |
Sep 08, 2010 | 44.70 | 45.14 | 44.57 | 44.57 | 1,417,092 | -0.40(-0.90%) |
Sep 07, 2010 | 45.25 | 45.40 | 44.88 | 44.97 | 417 | -1.50(-3.23%) |
Sep 03, 2010 | 46.11 | 46.65 | 45.94 | 46.48 | 2,261,551 | +0.76(+1.65%) |
Sep 02, 2010 | 45.64 | 45.77 | 45.24 | 45.72 | 143 | -0.96(-2.05%) |
Sep 01, 2010 | 46.22 | 47.12 | 46.21 | 46.68 | 1,404,179 | +1.66(+3.69%) |
Aug 31, 2010 | 45.04 | 45.64 | 44.53 | 45.02 | 4,726 | -0.01(-0.02%) |
Aug 30, 2010 | 45.72 | 45.89 | 45.02 | 45.02 | 1,386,531 | -1.10(-2.39%) |
Aug 27, 2010 | 46.12 | 46.12 | 44.76 | 46.12 | 1,534,414 | +0.53(+1.17%) |
Aug 26, 2010 | 45.59 | 46.22 | 45.13 | 45.59 | 139 | -0.23(-0.50%) |
Aug 25, 2010 | 45.13 | 45.94 | 44.71 | 45.82 | 1,198,140 | +0.11(+0.24%) |
Aug 24, 2010 | 45.81 | 46.21 | 45.13 | 45.71 | 1,036,346 | -0.70(-1.50%) |
Aug 23, 2010 | 46.98 | 47.39 | 46.40 | 46.41 | 977,966 | -0.30(-0.65%) |
Aug 20, 2010 | 46.73 | 46.87 | 46.24 | 46.71 | 1,101,328 | -0.53(-1.13%) |
Aug 19, 2010 | 48.39 | 48.66 | 46.87 | 47.25 | 1,329,898 | -1.39(-2.85%) |
Aug 18, 2010 | 48.84 | 48.92 | 48.27 | 48.63 | 1,390 | -0.14(-0.28%) |
Aug 17, 2010 | 48.86 | 49.25 | 48.59 | 48.77 | 824,090 | +0.69(+1.44%) |
Aug 16, 2010 | 47.81 | 48.35 | 47.68 | 48.08 | 778,363 | -0.21(-0.43%) |
Aug 13, 2010 | 48.29 | 49.21 | 48.29 | 48.29 | 1,241,959 | -0.62(-1.26%) |
Aug 12, 2010 | 48.43 | 49.22 | 48.18 | 48.91 | 1,995,377 | -0.58(-1.18%) |
Aug 11, 2010 | 50.15 | 50.33 | 49.47 | 49.49 | 2,155,319 | -3.04(-5.78%) |
Aug 10, 2010 | 52.12 | 52.75 | 51.60 | 52.53 | 1,964,801 | -0.86(-1.60%) |
Aug 09, 2010 | 53.57 | 53.66 | 53.29 | 53.38 | 882,357 | -0.20(-0.38%) |
Aug 06, 2010 | 53.58 | 53.59 | 52.81 | 53.58 | 1,454,381 | +0.22(+0.40%) |
Aug 05, 2010 | 52.99 | 53.50 | 52.58 | 53.37 | 1,023,113 | +0.37(+0.71%) |
Aug 04, 2010 | 52.76 | 53.32 | 52.43 | 52.99 | 1,918,761 | -0.17(-0.32%) |
Aug 03, 2010 | 52.86 | 53.38 | 52.47 | 53.17 | 1,427,354 | +0.83(+1.59%) |
Aug 02, 2010 | 51.63 | 52.48 | 51.47 | 52.33 | 1,626,644 | +1.81(+3.57%) |
Jul 30, 2010 | 50.53 | 50.66 | 49.61 | 50.53 | 1,244,384 | +0.16(+0.31%) |
Jul 29, 2010 | 50.86 | 51.22 | 49.66 | 50.37 | 2,029,868 | +0.83(+1.68%) |
Jul 28, 2010 | 49.56 | 49.99 | 49.20 | 49.53 | 1,852,030 | +0.58(+1.18%) |
Jul 27, 2010 | 49.76 | 49.81 | 48.68 | 48.96 | 3,080,002 | +1.35(+2.84%) |
Jul 26, 2010 | 45.94 | 47.62 | 45.86 | 47.61 | 1,858,294 | +1.18(+2.54%) |
Jul 23, 2010 | 45.39 | 46.76 | 45.02 | 46.43 | 2,680,474 | +0.19(+0.42%) |
Jul 22, 2010 | 44.93 | 46.45 | 44.92 | 46.23 | 2,343,075 | +2.77(+6.37%) |
Jul 21, 2010 | 44.40 | 44.46 | 43.20 | 43.46 | 1,457,831 | -1.06(-2.38%) |
Jul 20, 2010 | 43.13 | 44.74 | 43.06 | 44.52 | 2,601,859 | +0.34(+0.77%) |
Jul 19, 2010 | 44.51 | 44.63 | 43.72 | 44.18 | 1,097,142 | +0.14(+0.31%) |
Jul 16, 2010 | 44.05 | 44.93 | 43.89 | 44.05 | 1,998,897 | -1.37(-3.01%) |
Jul 15, 2010 | 46.17 | 46.18 | 45.22 | 45.41 | 1,422,152 | -0.70(-1.53%) |
Jul 14, 2010 | 45.65 | 46.34 | 45.49 | 46.12 | 1,252,330 | +0.14(+0.31%) |
Jul 13, 2010 | 45.41 | 46.25 | 45.40 | 45.97 | 994,495 | +1.20(+2.68%) |
Jul 12, 2010 | 44.43 | 44.94 | 44.22 | 44.77 | 875,215 | -0.53(-1.16%) |
Jul 09, 2010 | 45.30 | 45.30 | 44.24 | 45.30 | 936,346 | +0.14(+0.30%) |
Jul 08, 2010 | 44.91 | 45.29 | 44.45 | 45.16 | 1,876,949 | +1.27(+2.88%) |
Jul 07, 2010 | 42.05 | 43.92 | 41.97 | 43.89 | 2,094,394 | +2.63(+6.38%) |
Jul 06, 2010 | 41.89 | 42.08 | 40.78 | 41.26 | 1,677,827 | +0.62(+1.52%) |
Jul 02, 2010 | 40.64 | 41.60 | 40.28 | 40.64 | 1,167,618 | -0.52(-1.26%) |
Jul 01, 2010 | 40.91 | 41.28 | 39.96 | 41.16 | 1,742,068 | +0.76(+1.89%) |
Jun 30, 2010 | 40.84 | 41.66 | 40.18 | 40.40 | 405 | +0.14(+0.36%) |
Jun 29, 2010 | 40.97 | 40.97 | 39.91 | 40.25 | 2,078,506 | -2.18(-5.14%) |
Jun 25, 2010 | 42.43 | 42.58 | 41.40 | 42.43 | 1,624,416 | +0.39(+0.92%) |
Jun 24, 2010 | 42.59 | 42.87 | 41.95 | 42.05 | 1,266,051 | -1.14(-2.63%) |
Jun 23, 2010 | 43.24 | 43.66 | 42.52 | 43.18 | 1,039,244 | +0.06(+0.13%) |
Jun 22, 2010 | 43.69 | 44.20 | 42.97 | 43.12 | 1,415,972 | -1.06(-2.39%) |
Jun 21, 2010 | 45.15 | 45.17 | 43.88 | 44.18 | 1,409,011 | -0.40(-0.90%) |
Jun 18, 2010 | 44.58 | 45.05 | 44.52 | 44.58 | 1,362,118 | -0.21(-0.47%) |
Jun 17, 2010 | 44.95 | 44.97 | 44.20 | 44.79 | 1,455,141 | +0.46(+1.04%) |
Jun 16, 2010 | 43.87 | 44.56 | 43.71 | 44.33 | 1,609,192 | -0.14(-0.32%) |
Jun 15, 2010 | 43.66 | 44.49 | 43.41 | 44.48 | 1,963,321 | +2.48(+5.91%) |
Jun 14, 2010 | 42.98 | 43.15 | 41.94 | 42.00 | 1,317,438 | -0.15(-0.36%) |
Jun 11, 2010 | 41.33 | 42.32 | 41.28 | 42.15 | 1,770,190 | +0.65(+1.56%) |
Jun 10, 2010 | 40.97 | 41.67 | 40.72 | 41.50 | 2,289,211 | +1.59(+3.98%) |
Jun 09, 2010 | 40.53 | 41.15 | 39.56 | 39.91 | 2,605,910 | -0.18(-0.45%) |
Jun 08, 2010 | 39.42 | 40.23 | 39.00 | 40.09 | 3,540,470 | +1.04(+2.65%) |
Jun 07, 2010 | 40.15 | 40.35 | 38.95 | 39.05 | 2,901,905 | -0.75(-1.88%) |
Jun 04, 2010 | 39.80 | 40.95 | 39.56 | 39.80 | 3,923,082 | -2.72(-6.39%) |
Jun 03, 2010 | 43.25 | 43.36 | 42.03 | 42.52 | 1,803,601 | -0.26(-0.61%) |
Jun 02, 2010 | 41.75 | 42.82 | 41.45 | 42.78 | 1,804,281 | +1.21(+2.91%) |
Jun 01, 2010 | 41.42 | 43.03 | 41.36 | 41.57 | 1,946 | -1.28(-2.99%) |
May 28, 2010 | 42.85 | 43.66 | 42.28 | 42.85 | 2,056,451 | -0.56(-1.29%) |
May 27, 2010 | 41.67 | 43.60 | 41.27 | 43.41 | 3,236,121 | +3.38(+8.44%) |
May 26, 2010 | 40.35 | 41.08 | 39.63 | 40.03 | 2,967,716 | -1.11(-2.70%) |
May 25, 2010 | 39.14 | 41.28 | 38.95 | 41.14 | 3,032,633 | +0.56(+1.38%) |
May 24, 2010 | 41.40 | 41.50 | 40.50 | 40.58 | 2,299,043 | -1.54(-3.65%) |
May 21, 2010 | 40.56 | 42.53 | 40.47 | 42.12 | 3,756,973 | +1.18(+2.89%) |
May 20, 2010 | 40.70 | 42.37 | 40.51 | 40.94 | 3,702,853 | -1.37(-3.24%) |
May 19, 2010 | 41.99 | 42.61 | 41.29 | 42.31 | 4,237,302 | +0.92(+2.23%) |
May 18, 2010 | 43.73 | 43.78 | 41.27 | 41.39 | 1,457 | -1.47(-3.43%) |
May 17, 2010 | 43.38 | 43.54 | 41.59 | 42.86 | 3,889,524 | +0.26(+0.61%) |
May 14, 2010 | 42.60 | 43.29 | 41.66 | 42.60 | 4,135,050 | -1.41(-3.21%) |
May 13, 2010 | 44.86 | 44.94 | 43.83 | 44.01 | 2,957,824 | -1.50(-3.29%) |
May 12, 2010 | 45.42 | 46.18 | 44.80 | 45.51 | 3,904,448 | +0.55(+1.21%) |
May 11, 2010 | 45.66 | 45.87 | 44.80 | 44.97 | 2,737,865 | -0.91(-1.98%) |
May 10, 2010 | 45.63 | 45.95 | 45.00 | 45.88 | 5,838,030 | +4.48(+10.82%) |
May 07, 2010 | 41.68 | 42.37 | 39.77 | 41.40 | 7,334,891 | +0.05(+0.12%) |
May 06, 2010 | 43.17 | 43.67 | 38.93 | 41.35 | 5,765,957 | -2.56(-5.83%) |
May 05, 2010 | 44.51 | 45.57 | 43.85 | 43.91 | 4,326,024 | -2.32(-5.01%) |
May 04, 2010 | 46.47 | 46.58 | 45.81 | 46.23 | 3,026,636 | -2.30(-4.73%) |
May 03, 2010 | 48.39 | 48.81 | 48.07 | 48.52 | 1,298,491 | +0.45(+0.95%) |
Apr 30, 2010 | 48.75 | 49.05 | 47.47 | 48.07 | 3,182,938 | -1.85(-3.72%) |
Apr 29, 2010 | 49.23 | 50.39 | 48.89 | 49.92 | 2,719,394 | +1.15(+2.35%) |
Apr 28, 2010 | 48.91 | 49.18 | 47.36 | 48.77 | 3,741,280 | +0.69(+1.44%) |
Apr 27, 2010 | 49.88 | 50.60 | 47.90 | 48.08 | 3,688,638 | -3.12(-6.10%) |
Apr 26, 2010 | 51.47 | 51.88 | 50.97 | 51.20 | 2,709,147 | +0.74(+1.47%) |
Apr 23, 2010 | 49.93 | 50.53 | 49.63 | 50.46 | 1,757,479 | -0.37(-0.73%) |
Apr 22, 2010 | 50.33 | 50.86 | 49.80 | 50.83 | 3,458,869 | -1.01(-1.96%) |
Apr 21, 2010 | 52.05 | 52.44 | 51.16 | 51.84 | 1,944,917 | -0.48(-0.91%) |
Apr 20, 2010 | 52.75 | 52.92 | 51.87 | 52.32 | 285 | +0.83(+1.62%) |
Apr 19, 2010 | 51.70 | 52.24 | 50.35 | 51.49 | 7,798,008 | -0.42(-0.81%) |
Apr 16, 2010 | 56.24 | 56.50 | 51.23 | 51.91 | 12,812,659 | -5.28(-9.24%) |
Apr 15, 2010 | 56.86 | 57.51 | 56.76 | 57.19 | 1,101,660 | +0.10(+0.17%) |
Apr 14, 2010 | 56.70 | 57.14 | 56.30 | 57.09 | 1,597,678 | +2.04(+3.70%) |
Apr 13, 2010 | 55.34 | 55.37 | 54.55 | 55.06 | 915,542 | -0.11(-0.20%) |
Apr 12, 2010 | 55.58 | 55.74 | 55.04 | 55.17 | 1,111,530 | +0.41(+0.74%) |
Apr 09, 2010 | 53.54 | 54.88 | 53.49 | 54.76 | 1,258,336 | +1.54(+2.89%) |
Apr 08, 2010 | 52.05 | 53.35 | 51.90 | 53.22 | 1,812,268 | -0.22(-0.41%) |
Apr 07, 2010 | 53.43 | 53.85 | 53.09 | 53.44 | 1,628,160 | -1.36(-2.49%) |
Apr 06, 2010 | 53.75 | 54.95 | 53.58 | 54.81 | 1,330,405 | -0.67(-1.21%) |
Apr 05, 2010 | 55.12 | 55.81 | 55.06 | 55.48 | 645,727 | +0.57(+1.05%) |
Apr 01, 2010 | 54.62 | 54.90 | 54.90 | 54.90 | 1,024,792 | +1.11(+2.06%) |
Mar 31, 2010 | 53.36 | 54.30 | 53.21 | 53.80 | 1,534,789 | -0.80(-1.47%) |
Mar 30, 2010 | 54.90 | 55.15 | 54.18 | 54.60 | 1,352,842 | -0.43(-0.78%) |
Mar 29, 2010 | 54.25 | 55.03 | 53.81 | 55.03 | 1,676,866 | +0.80(+1.48%) |
Mar 26, 2010 | 53.83 | 54.62 | 53.66 | 54.22 | 2,419,581 | +1.81(+3.46%) |
Mar 25, 2010 | 52.68 | 53.78 | 52.38 | 52.41 | 2,634,243 | +0.83(+1.61%) |
Mar 24, 2010 | 51.56 | 51.89 | 51.17 | 51.58 | 1,389,019 | -0.26(-0.50%) |
Mar 23, 2010 | 51.26 | 51.88 | 50.92 | 51.84 | 1,098,036 | +0.46(+0.90%) |
Mar 22, 2010 | 49.79 | 51.41 | 49.79 | 51.38 | 1,208,984 | +0.04(+0.07%) |
Mar 19, 2010 | 52.03 | 52.08 | 50.84 | 51.34 | 1,484,009 | -0.52(-1.00%) |
Mar 18, 2010 | 52.17 | 52.26 | 51.30 | 51.86 | 1,407,278 | -0.85(-1.62%) |
Mar 17, 2010 | 52.60 | 52.91 | 52.44 | 52.71 | 1,924,274 | +0.50(+0.96%) |
Mar 16, 2010 | 51.40 | 52.29 | 51.15 | 52.21 | 2,049,922 | +1.69(+3.35%) |
Mar 15, 2010 | 50.16 | 50.52 | 50.10 | 50.52 | 2,383,104 | -0.18(-0.36%) |
Mar 12, 2010 | 51.56 | 51.56 | 50.30 | 50.70 | 1,782,906 | +0.62(+1.23%) |
Mar 11, 2010 | 49.80 | 50.14 | 49.54 | 50.08 | 1,269,344 | +0.62(+1.26%) |
Mar 10, 2010 | 49.11 | 49.84 | 49.06 | 49.46 | 1,575,223 | +0.47(+0.96%) |
Mar 09, 2010 | 47.97 | 49.21 | 47.90 | 48.99 | 1,397,082 | +0.43(+0.88%) |
Mar 08, 2010 | 48.81 | 48.99 | 48.49 | 48.56 | 1,174,180 | -0.01(-0.03%) |
Mar 05, 2010 | 47.88 | 48.63 | 47.72 | 48.58 | 1,567,414 | +1.34(+2.83%) |
Mar 04, 2010 | 47.64 | 47.95 | 46.87 | 47.24 | 2,407,885 | +0.66(+1.41%) |
Mar 03, 2010 | 46.37 | 47.02 | 46.10 | 46.58 | 2,084,470 | +1.20(+2.65%) |
Mar 02, 2010 | 45.72 | 45.82 | 45.23 | 45.38 | 1,466,567 | +0.37(+0.82%) |
Mar 01, 2010 | 44.79 | 45.08 | 44.49 | 45.01 | 1,505,449 | +0.57(+1.28%) |
Feb 26, 2010 | 43.92 | 44.78 | 43.47 | 44.44 | 979,453 | +0.59(+1.34%) |
Feb 25, 2010 | 43.02 | 43.85 | 42.73 | 43.85 | 1,296,137 | -0.29(-0.67%) |
Feb 24, 2010 | 43.85 | 44.62 | 43.61 | 44.15 | 1,557,146 | +0.75(+1.73%) |
Feb 23, 2010 | 44.13 | 44.43 | 43.28 | 43.40 | 1,654,097 | -2.02(-4.45%) |
Feb 22, 2010 | 45.74 | 45.76 | 45.27 | 45.42 | 1,062,400 | -0.02(-0.05%) |
Feb 19, 2010 | 44.93 | 45.53 | 44.73 | 45.44 | 1,668,850 | +0.11(+0.23%) |
Feb 18, 2010 | 44.85 | 45.62 | 44.71 | 45.34 | 1,895,878 | +0.94(+2.11%) |
Feb 17, 2010 | 45.41 | 45.43 | 44.10 | 44.40 | 2,279,819 | -0.24(-0.53%) |
Feb 16, 2010 | 43.54 | 44.69 | 43.25 | 44.64 | 1,412,211 | +2.25(+5.30%) |
Feb 12, 2010 | 41.63 | 42.39 | 42.39 | 42.39 | 1,357,578 | -0.86(-1.99%) |
Feb 11, 2010 | 42.54 | 43.36 | 41.96 | 43.25 | 1,626,969 | -0.66(-1.50%) |
Feb 10, 2010 | 43.82 | 44.27 | 43.37 | 43.91 | 1,315,356 | +0.36(+0.84%) |
Feb 09, 2010 | 43.15 | 43.99 | 42.22 | 43.54 | 3,549,420 | +2.37(+5.76%) |
Feb 08, 2010 | 41.67 | 41.87 | 40.52 | 41.17 | 1,335,161 | -0.50(-1.19%) |
Feb 05, 2010 | 42.68 | 42.99 | 40.44 | 41.67 | 2,332,791 | -0.04(-0.10%) |
Feb 04, 2010 | 43.88 | 43.92 | 41.53 | 41.71 | 2,395,721 | -3.14(-6.99%) |
Feb 03, 2010 | 45.77 | 45.64 | 44.46 | 44.85 | 1,063,373 | -0.92(-2.02%) |
Feb 02, 2010 | 45.60 | 46.10 | 45.28 | 45.77 | 1,337,811 | +1.35(+3.04%) |
Feb 01, 2010 | 44.14 | 44.73 | 44.03 | 44.42 | 1,406,275 | +1.75(+4.10%) |
Jan 29, 2010 | 43.03 | 44.11 | 42.42 | 42.67 | 1,262,001 | -1.13(-2.59%) |
Jan 28, 2010 | 44.02 | 44.04 | 43.67 | 43.80 | 1,251,826 | -0.01(-0.03%) |
Jan 27, 2010 | 42.84 | 43.85 | 42.56 | 43.82 | 1,219,346 | +0.57(+1.33%) |
Jan 26, 2010 | 43.38 | 44.22 | 43.15 | 43.24 | 999,878 | -1.46(-3.27%) |
Jan 25, 2010 | 45.23 | 45.45 | 44.32 | 44.71 | 1,176,047 | +1.22(+2.80%) |
Jan 22, 2010 | 44.38 | 44.80 | 43.30 | 43.49 | 2,598,529 | -2.42(-5.27%) |
Jan 21, 2010 | 47.79 | 48.06 | 45.71 | 45.91 | 2,547,577 | -2.16(-4.48%) |
Jan 20, 2010 | 48.51 | 48.54 | 47.39 | 48.07 | 1,138,090 | -1.43(-2.88%) |
Jan 19, 2010 | 48.65 | 49.56 | 48.63 | 49.49 | 1,472,420 | +0.69(+1.42%) |
Jan 15, 2010 | 49.65 | 48.80 | 48.80 | 48.80 | 2,101,595 | -2.50(-4.87%) |
Jan 14, 2010 | 51.14 | 51.48 | 50.89 | 51.30 | 421,412 | -0.28(-0.54%) |
Jan 13, 2010 | 51.44 | 51.76 | 50.67 | 51.58 | 701,772 | -0.28(-0.54%) |
Jan 12, 2010 | 52.27 | 52.49 | 51.52 | 51.86 | 640,900 | -1.62(-3.04%) |
Jan 11, 2010 | 54.38 | 54.42 | 53.13 | 53.48 | 847,734 | -0.30(-0.56%) |
Jan 08, 2010 | 53.46 | 53.85 | 53.18 | 53.78 | 1,041,632 | +1.88(+3.61%) |
Jan 07, 2010 | 51.44 | 52.00 | 51.20 | 51.91 | 954,579 | +0.58(+1.13%) |
Jan 06, 2010 | 51.23 | 51.74 | 50.97 | 51.33 | 674,963 | -0.90(-1.73%) |
Jan 05, 2010 | 52.38 | 52.59 | 51.79 | 52.23 | 686,267 | +0.98(+1.91%) |
Jan 04, 2010 | 50.68 | 51.46 | 50.53 | 51.25 | 640,080 | +1.62(+3.27%) |
Dec 31, 2009 | 50.53 | 49.63 | 49.63 | 49.63 | 417,375 | -0.41(-0.81%) |
Dec 30, 2009 | 49.68 | 50.22 | 49.44 | 50.03 | 411,672 | -0.76(-1.50%) |
Dec 29, 2009 | 51.04 | 51.27 | 50.61 | 50.80 | 336,118 | -0.20(-0.38%) |
Dec 28, 2009 | 51.05 | 51.33 | 50.71 | 50.99 | 323,946 | +0.18(+0.36%) |
Dec 24, 2009 | 50.53 | 50.85 | 50.53 | 50.81 | 105,231 | +0.38(+0.75%) |
Dec 23, 2009 | 50.50 | 50.63 | 50.21 | 50.43 | 272,224 | +0.05(+0.10%) |
Dec 22, 2009 | 50.41 | 50.56 | 49.96 | 50.38 | 441,819 | -0.45(-0.89%) |
Dec 21, 2009 | 50.35 | 50.98 | 50.31 | 50.84 | 534,276 | +0.45(+0.90%) |
Dec 18, 2009 | 50.63 | 50.90 | 49.75 | 50.38 | 702,892 | -0.51(-1.00%) |
Dec 17, 2009 | 51.02 | 51.64 | 50.87 | 50.89 | 1,256,907 | -1.97(-3.73%) |
Dec 16, 2009 | 52.61 | 53.29 | 52.52 | 52.87 | 1,694,743 | +2.79(+5.56%) |
Dec 15, 2009 | 50.27 | 50.92 | 49.93 | 50.08 | 817,686 | -0.83(-1.64%) |
Dec 14, 2009 | 50.75 | 50.94 | 50.67 | 50.91 | 1,287,705 | +1.91(+3.90%) |
Dec 11, 2009 | 49.07 | 49.11 | 48.49 | 49.00 | 816,155 | -0.49(-0.99%) |
Dec 10, 2009 | 50.03 | 50.12 | 49.24 | 49.49 | 558,310 | +0.36(+0.73%) |
Dec 09, 2009 | 48.77 | 49.40 | 48.25 | 49.14 | 905,094 | -0.36(-0.72%) |
Dec 08, 2009 | 49.78 | 50.04 | 49.28 | 49.49 | 1,102,828 | -1.22(-2.41%) |
Dec 07, 2009 | 51.09 | 51.42 | 50.52 | 50.72 | 830,025 | -0.86(-1.67%) |
Dec 04, 2009 | 51.93 | 52.28 | 51.01 | 51.58 | 869,765 | +0.66(+1.31%) |
Dec 03, 2009 | 52.02 | 52.38 | 50.80 | 50.91 | 782,024 | -0.60(-1.17%) |
Dec 02, 2009 | 51.21 | 51.93 | 50.98 | 51.52 | 1,054,890 | -0.75(-1.43%) |
Dec 01, 2009 | 51.75 | 52.61 | 51.70 | 52.26 | 1,271,868 | +1.11(+2.16%) |
Nov 30, 2009 | 50.67 | 51.32 | 50.21 | 51.16 | 1,083,211 | +1.30(+2.61%) |
Nov 27, 2009 | 49.21 | 50.40 | 49.09 | 49.86 | 1,024,982 | -2.79(-5.29%) |
Nov 25, 2009 | 52.41 | 52.73 | 52.07 | 52.64 | 593,396 | +0.38(+0.72%) |
Nov 24, 2009 | 52.62 | 52.64 | 51.37 | 52.26 | 1,329,562 | -0.83(-1.57%) |
Nov 23, 2009 | 53.01 | 53.54 | 52.77 | 53.10 | 703,651 | +1.74(+3.39%) |
Nov 20, 2009 | 51.29 | 51.66 | 50.94 | 51.35 | 935,590 | -1.42(-2.69%) |
Nov 19, 2009 | 52.82 | 52.86 | 52.06 | 52.78 | 965,417 | -1.53(-2.82%) |
Nov 18, 2009 | 54.76 | 54.76 | 53.87 | 54.31 | 647,007 | +0.23(+0.43%) |
Nov 17, 2009 | 53.76 | 54.09 | 53.22 | 54.08 | 538,656 | -0.15(-0.27%) |
Nov 16, 2009 | 53.85 | 54.75 | 53.85 | 54.22 | 684,998 | +1.58(+3.00%) |
Nov 13, 2009 | 52.10 | 52.89 | 51.56 | 52.64 | 654,296 | +0.78(+1.51%) |
Nov 12, 2009 | 53.01 | 53.27 | 51.68 | 51.86 | 468,916 | -1.08(-2.04%) |
Nov 11, 2009 | 53.21 | 53.64 | 52.60 | 52.94 | 667,263 | +0.27(+0.52%) |
Nov 10, 2009 | 52.16 | 52.88 | 51.94 | 52.66 | 689,371 | +0.01(+0.01%) |
Nov 09, 2009 | 51.66 | 52.72 | 51.47 | 52.66 | 708,964 | +2.39(+4.75%) |
Nov 06, 2009 | 49.91 | 50.84 | 49.79 | 50.27 | 567,225 | -0.29(-0.58%) |
Nov 05, 2009 | 49.96 | 50.66 | 49.72 | 50.56 | 803,857 | +0.97(+1.95%) |
Nov 04, 2009 | 50.41 | 50.66 | 49.49 | 49.60 | 829,587 | +0.06(+0.13%) |
Nov 03, 2009 | 48.59 | 49.78 | 48.44 | 49.54 | 1,294,840 | -1.17(-2.31%) |