Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.04 | 45.65 | 44.93 | 45.25 | 351,999 | +0.15(+0.33%) |
Oct 28, 2010 | 45.27 | 45.36 | 44.60 | 45.10 | 550,078 | +0.02(+0.04%) |
Oct 27, 2010 | 45.00 | 45.19 | 44.77 | 45.08 | 574,868 | -0.36(-0.79%) |
Oct 25, 2010 | 44.49 | 45.61 | 44.49 | 45.44 | 801,385 | +0.11(+0.24%) |
Oct 22, 2010 | 45.42 | 45.69 | 45.23 | 45.33 | 382,643 | +0.13(+0.29%) |
Oct 21, 2010 | 45.22 | 45.60 | 44.79 | 45.20 | 277,637 | +0.15(+0.33%) |
Oct 20, 2010 | 45.01 | 45.30 | 44.74 | 45.05 | 340,107 | +0.18(+0.40%) |
Oct 19, 2010 | 45.44 | 46.03 | 44.59 | 44.87 | 496,201 | -1.22(-2.65%) |
Oct 18, 2010 | 45.50 | 46.19 | 45.03 | 46.09 | 673,469 | +0.50(+1.10%) |
Oct 15, 2010 | 45.51 | 45.74 | 44.91 | 45.59 | 449,939 | +0.50(+1.11%) |
Oct 14, 2010 | 45.37 | 45.64 | 44.67 | 45.09 | 579,093 | -0.41(-0.90%) |
Oct 13, 2010 | 44.61 | 45.65 | 44.04 | 45.50 | 1,163,130 | +1.11(+2.50%) |
Oct 12, 2010 | 42.87 | 44.56 | 42.71 | 44.39 | 1,252,858 | +1.65(+3.86%) |
Oct 11, 2010 | 41.81 | 43.01 | 41.65 | 42.74 | 994,519 | +1.13(+2.72%) |
Oct 08, 2010 | 41.20 | 41.64 | 40.63 | 41.61 | 945,631 | +0.40(+0.97%) |
Oct 07, 2010 | 41.51 | 41.51 | 40.88 | 41.21 | 384,151 | -0.18(-0.43%) |
Oct 06, 2010 | 42.32 | 42.64 | 41.34 | 41.39 | 651,026 | -1.17(-2.75%) |
Oct 05, 2010 | 41.83 | 42.77 | 41.83 | 42.56 | 824,872 | +1.27(+3.08%) |
Oct 04, 2010 | 41.27 | 42.14 | 41.05 | 41.29 | 408,672 | -0.46(-1.10%) |
Oct 01, 2010 | 42.58 | 42.63 | 41.65 | 41.75 | 582,897 | -0.50(-1.18%) |
Sep 30, 2010 | 42.52 | 42.83 | 42.18 | 42.25 | 1,092,446 | -0.15(-0.35%) |
Sep 29, 2010 | 42.40 | 42.74 | 42.19 | 42.40 | 436,394 | -0.10(-0.24%) |
Sep 28, 2010 | 43.30 | 43.36 | 42.28 | 42.50 | 546,520 | -0.76(-1.76%) |
Sep 27, 2010 | 42.63 | 43.45 | 42.40 | 43.26 | 581,007 | +0.58(+1.36%) |
Sep 24, 2010 | 42.62 | 42.68 | 42.29 | 42.68 | 311,618 | +0.65(+1.55%) |
Sep 23, 2010 | 41.99 | 42.74 | 41.59 | 42.03 | 173,777 | -0.30(-0.71%) |
Sep 22, 2010 | 42.55 | 42.95 | 41.92 | 42.33 | 221,637 | -0.45(-1.05%) |
Sep 21, 2010 | 43.37 | 43.78 | 42.64 | 42.78 | 375,286 | -0.77(-1.77%) |
Sep 20, 2010 | 43.05 | 43.80 | 42.87 | 43.55 | 265,201 | +0.72(+1.68%) |
Sep 17, 2010 | 42.54 | 43.04 | 42.01 | 42.83 | 414,885 | +0.69(+1.64%) |
Sep 15, 2010 | 41.54 | 42.59 | 41.46 | 42.14 | 348,353 | +0.33(+0.79%) |
Sep 14, 2010 | 42.20 | 42.48 | 41.65 | 41.81 | 273,307 | -0.43(-1.03%) |
Sep 13, 2010 | 41.29 | 42.29 | 41.21 | 42.24 | 409,062 | +1.38(+3.36%) |
Sep 10, 2010 | 40.50 | 40.93 | 40.34 | 40.87 | 265,838 | +0.37(+0.91%) |
Sep 09, 2010 | 41.07 | 41.40 | 40.21 | 40.50 | 376,439 | -0.07(-0.17%) |
Sep 08, 2010 | 40.62 | 41.05 | 40.36 | 40.57 | 221,549 | -0.01(-0.02%) |
Sep 07, 2010 | 40.52 | 40.89 | 40.50 | 40.58 | 237,164 | -0.08(-0.20%) |
Sep 03, 2010 | 40.35 | 41.23 | 40.21 | 40.66 | 286,360 | +0.65(+1.62%) |
Sep 02, 2010 | 40.07 | 40.25 | 39.68 | 40.01 | 530,422 | -0.31(-0.77%) |
Sep 01, 2010 | 39.32 | 40.43 | 39.03 | 40.32 | 549,951 | +1.54(+3.97%) |
Aug 31, 2010 | 39.37 | 39.43 | 38.69 | 38.78 | 800,439 | -0.59(-1.50%) |
Aug 30, 2010 | 40.06 | 40.06 | 39.08 | 39.37 | 415,850 | -0.77(-1.92%) |
Aug 27, 2010 | 40.06 | 40.32 | 39.32 | 40.14 | 387,378 | +0.38(+0.96%) |
Aug 26, 2010 | 40.30 | 40.47 | 39.57 | 39.76 | 423,661 | -0.43(-1.07%) |
Aug 25, 2010 | 39.82 | 40.34 | 38.88 | 40.19 | 558,853 | +0.15(+0.37%) |
Aug 24, 2010 | 40.01 | 40.62 | 39.84 | 40.04 | 337,953 | -0.44(-1.09%) |
Aug 23, 2010 | 42.14 | 42.28 | 40.47 | 40.48 | 513,234 | -1.50(-3.57%) |
Aug 20, 2010 | 41.37 | 42.03 | 41.32 | 41.98 | 213,085 | +0.38(+0.91%) |
Aug 19, 2010 | 41.93 | 42.33 | 41.55 | 41.60 | 220,638 | -0.59(-1.40%) |
Aug 18, 2010 | 41.71 | 42.37 | 41.27 | 42.19 | 257,581 | +0.35(+0.84%) |
Aug 17, 2010 | 41.29 | 42.21 | 41.19 | 41.84 | 309,770 | +0.97(+2.37%) |
Aug 16, 2010 | 40.75 | 41.27 | 40.55 | 40.87 | 282,462 | -0.04(-0.10%) |
Aug 13, 2010 | 41.56 | 41.72 | 40.86 | 40.91 | 431,352 | -0.76(-1.82%) |
Aug 12, 2010 | 42.20 | 42.20 | 41.54 | 41.67 | 287,927 | -0.98(-2.30%) |
Aug 11, 2010 | 43.04 | 43.13 | 42.47 | 42.65 | 307,602 | -1.03(-2.36%) |
Aug 10, 2010 | 43.59 | 44.09 | 43.27 | 43.68 | 167,589 | -0.42(-0.95%) |
Aug 09, 2010 | 44.58 | 44.58 | 43.87 | 44.10 | 288,292 | -0.11(-0.25%) |
Aug 06, 2010 | 43.68 | 44.30 | 43.38 | 44.21 | 304,097 | +0.25(+0.57%) |
Aug 05, 2010 | 44.01 | 44.87 | 43.18 | 43.96 | 814,236 | -2.62(-5.62%) |
Aug 04, 2010 | 45.77 | 46.66 | 45.65 | 46.58 | 330,355 | +0.98(+2.15%) |
Aug 03, 2010 | 45.67 | 45.95 | 45.08 | 45.60 | 219,531 | -0.32(-0.70%) |
Aug 02, 2010 | 45.52 | 45.93 | 45.27 | 45.92 | 285,634 | +0.97(+2.16%) |
Jul 30, 2010 | 43.72 | 45.09 | 43.21 | 44.95 | 379,621 | +0.69(+1.56%) |
Jul 29, 2010 | 45.18 | 45.53 | 44.21 | 44.26 | 345,339 | -0.76(-1.69%) |
Jul 28, 2010 | 45.64 | 45.80 | 44.84 | 45.02 | 200,677 | -0.54(-1.19%) |
Jul 27, 2010 | 45.68 | 45.94 | 45.40 | 45.56 | 364,355 | +0.01(+0.02%) |
Jul 26, 2010 | 45.05 | 45.57 | 44.63 | 45.55 | 259,390 | +0.51(+1.13%) |
Jul 23, 2010 | 43.56 | 45.05 | 43.56 | 45.04 | 373,391 | +1.30(+2.97%) |
Jul 22, 2010 | 42.79 | 43.85 | 42.79 | 43.74 | 223,317 | +1.44(+3.40%) |
Jul 21, 2010 | 42.69 | 42.90 | 42.13 | 42.30 | 226,517 | -0.17(-0.40%) |
Jul 20, 2010 | 41.84 | 42.53 | 41.46 | 42.47 | 421,435 | +0.13(+0.31%) |
Jul 19, 2010 | 42.13 | 42.44 | 41.79 | 42.34 | 212,785 | +0.26(+0.62%) |
Jul 16, 2010 | 43.20 | 43.51 | 42.01 | 42.08 | 196,221 | -1.43(-3.29%) |
Jul 15, 2010 | 43.79 | 43.95 | 43.12 | 43.51 | 191,625 | -0.39(-0.89%) |
Jul 14, 2010 | 43.59 | 44.10 | 43.52 | 43.90 | 276,131 | +0.25(+0.57%) |
Jul 13, 2010 | 42.59 | 43.74 | 42.55 | 43.65 | 404,969 | +1.34(+3.17%) |
Jul 12, 2010 | 41.91 | 42.39 | 41.30 | 42.31 | 350,936 | +0.16(+0.38%) |
Jul 09, 2010 | 41.79 | 42.51 | 41.79 | 42.15 | 197,848 | +0.20(+0.48%) |
Jul 08, 2010 | 41.90 | 42.22 | 41.61 | 41.95 | 575,248 | +0.40(+0.96%) |
Jul 07, 2010 | 40.97 | 41.58 | 40.66 | 41.55 | 576,589 | +0.74(+1.81%) |
Jul 06, 2010 | 40.76 | 41.40 | 40.42 | 40.81 | 626,370 | +0.49(+1.22%) |
Jul 02, 2010 | 40.19 | 40.65 | 39.88 | 40.32 | 304,639 | +0.22(+0.55%) |
Jul 01, 2010 | 40.82 | 40.89 | 39.59 | 40.10 | 442,670 | -0.47(-1.16%) |
Jun 30, 2010 | 41.21 | 41.57 | 40.49 | 40.57 | 379,908 | -0.65(-1.58%) |
Jun 29, 2010 | 43.04 | 43.10 | 40.99 | 41.22 | 553,566 | -1.98(-4.58%) |
Jun 25, 2010 | 42.70 | 43.31 | 42.29 | 43.20 | 393,486 | +0.48(+1.12%) |
Jun 24, 2010 | 42.91 | 43.35 | 42.66 | 42.72 | 433,809 | -0.44(-1.02%) |
Jun 23, 2010 | 43.49 | 43.81 | 42.90 | 43.16 | 439,760 | -0.23(-0.53%) |
Jun 22, 2010 | 43.82 | 44.27 | 43.38 | 43.39 | 494,359 | -0.25(-0.57%) |
Jun 21, 2010 | 44.33 | 44.41 | 43.43 | 43.64 | 465,324 | -0.19(-0.43%) |
Jun 18, 2010 | 43.87 | 44.34 | 43.72 | 43.83 | 391,678 | -0.10(-0.23%) |
Jun 17, 2010 | 43.83 | 44.16 | 43.36 | 43.93 | 337,462 | +0.09(+0.21%) |
Jun 16, 2010 | 43.26 | 44.10 | 43.09 | 43.84 | 659,392 | +0.24(+0.55%) |
Jun 15, 2010 | 43.34 | 43.62 | 43.19 | 43.60 | 433,550 | +0.48(+1.11%) |
Jun 14, 2010 | 43.58 | 43.59 | 42.96 | 43.12 | 463,983 | -0.22(-0.51%) |
Jun 11, 2010 | 42.47 | 43.45 | 42.34 | 43.34 | 272,942 | +0.33(+0.77%) |
Jun 10, 2010 | 42.40 | 43.08 | 42.25 | 43.01 | 290,359 | +1.08(+2.58%) |
Jun 09, 2010 | 41.80 | 42.62 | 41.70 | 41.93 | 304,560 | +0.47(+1.13%) |
Jun 08, 2010 | 41.96 | 42.67 | 40.90 | 41.46 | 274,496 | -0.38(-0.91%) |
Jun 07, 2010 | 42.79 | 43.29 | 41.72 | 41.84 | 240,971 | -0.97(-2.27%) |
Jun 04, 2010 | 43.17 | 43.96 | 42.61 | 42.81 | 395,416 | -1.27(-2.88%) |
Jun 03, 2010 | 44.00 | 44.32 | 43.59 | 44.08 | 811,456 | -0.08(-0.18%) |
Jun 02, 2010 | 43.75 | 44.16 | 43.28 | 44.16 | 634,136 | +0.75(+1.73%) |
Jun 01, 2010 | 43.61 | 44.25 | 43.10 | 43.41 | 402,991 | -0.32(-0.73%) |
May 28, 2010 | 44.66 | 44.58 | 43.55 | 43.73 | 379,720 | -0.93(-2.08%) |
May 27, 2010 | 44.18 | 44.67 | 43.93 | 44.66 | 305,407 | +1.29(+2.97%) |
May 26, 2010 | 43.10 | 44.17 | 42.72 | 43.37 | 451,345 | +0.32(+0.74%) |
May 25, 2010 | 41.82 | 43.21 | 41.22 | 43.05 | 614,639 | +0.21(+0.49%) |
May 24, 2010 | 43.52 | 43.79 | 42.84 | 42.84 | 378,157 | -0.68(-1.56%) |
May 21, 2010 | 42.20 | 43.61 | 41.74 | 43.52 | 895,092 | +0.95(+2.23%) |
May 20, 2010 | 42.48 | 43.89 | 42.44 | 42.57 | 514,810 | -1.59(-3.60%) |
May 19, 2010 | 44.13 | 44.53 | 43.55 | 44.16 | 315,941 | -0.24(-0.54%) |
May 18, 2010 | 45.86 | 45.95 | 44.16 | 44.40 | 386,162 | -0.99(-2.18%) |
May 17, 2010 | 45.05 | 45.49 | 44.23 | 45.39 | 424,378 | +0.60(+1.34%) |
May 14, 2010 | 45.60 | 46.15 | 44.59 | 44.79 | 473,825 | -1.16(-2.52%) |
May 13, 2010 | 45.98 | 46.88 | 45.69 | 45.95 | 497,753 | -0.31(-0.67%) |
May 12, 2010 | 45.26 | 46.35 | 44.83 | 46.26 | 493,089 | +1.23(+2.73%) |
May 11, 2010 | 45.12 | 45.57 | 44.48 | 45.03 | 573,710 | +0.05(+0.11%) |
May 10, 2010 | 44.29 | 45.00 | 43.72 | 44.98 | 851,673 | +2.12(+4.95%) |
May 07, 2010 | 44.00 | 44.16 | 42.29 | 42.86 | 870,358 | -1.55(-3.49%) |
May 06, 2010 | 44.90 | 46.60 | 42.27 | 44.41 | 1,127,796 | +0.59(+1.36%) |
May 05, 2010 | 44.15 | 44.75 | 43.66 | 43.81 | 494,471 | -0.53(-1.18%) |
May 04, 2010 | 44.82 | 45.01 | 43.93 | 44.34 | 253,523 | -1.08(-2.38%) |
May 03, 2010 | 45.02 | 45.43 | 44.80 | 45.42 | 232,355 | +0.46(+1.02%) |
Apr 30, 2010 | 46.00 | 46.48 | 44.93 | 44.96 | 412,659 | -1.08(-2.35%) |
Apr 29, 2010 | 45.09 | 46.34 | 44.97 | 46.04 | 513,463 | +1.11(+2.47%) |
Apr 28, 2010 | 45.06 | 45.50 | 44.57 | 44.93 | 536,126 | -0.02(-0.04%) |
Apr 27, 2010 | 45.30 | 45.46 | 44.72 | 44.95 | 469,241 | -0.59(-1.30%) |
Apr 26, 2010 | 45.51 | 45.74 | 45.28 | 45.54 | 196,499 | -0.13(-0.28%) |
Apr 23, 2010 | 45.52 | 45.76 | 45.12 | 45.67 | 305,673 | +0.28(+0.62%) |
Apr 22, 2010 | 44.25 | 45.42 | 43.76 | 45.39 | 386,958 | +0.74(+1.66%) |
Apr 21, 2010 | 44.82 | 44.87 | 44.38 | 44.65 | 420,377 | -0.03(-0.07%) |
Apr 20, 2010 | 43.99 | 44.68 | 43.76 | 44.68 | 247,165 | +0.91(+2.08%) |
Apr 19, 2010 | 43.34 | 43.99 | 43.14 | 43.77 | 490,366 | +0.21(+0.48%) |
Apr 16, 2010 | 43.57 | 43.99 | 43.38 | 43.56 | 372,686 | -0.26(-0.59%) |
Apr 15, 2010 | 43.34 | 44.10 | 43.14 | 43.82 | 440,246 | +0.30(+0.69%) |
Apr 14, 2010 | 44.04 | 44.04 | 43.25 | 43.52 | 527,610 | -0.44(-1.00%) |
Apr 13, 2010 | 43.99 | 44.04 | 43.40 | 43.96 | 457,365 | -0.19(-0.43%) |
Apr 12, 2010 | 44.14 | 44.24 | 43.74 | 44.15 | 350,626 | +0.12(+0.27%) |
Apr 09, 2010 | 43.88 | 44.07 | 43.55 | 44.03 | 419,518 | +0.15(+0.34%) |
Apr 08, 2010 | 43.45 | 44.16 | 43.43 | 43.88 | 200,866 | +0.15(+0.34%) |
Apr 07, 2010 | 44.12 | 44.20 | 43.48 | 43.73 | 275,790 | -0.55(-1.24%) |
Apr 06, 2010 | 43.91 | 44.45 | 43.52 | 44.28 | 415,980 | +0.07(+0.16%) |
Apr 05, 2010 | 43.24 | 44.23 | 43.00 | 44.21 | 332,682 | +1.19(+2.77%) |
Apr 01, 2010 | 43.12 | 43.02 | 43.02 | 43.02 | 426,400 | -0.16(-0.38%) |
Mar 31, 2010 | 43.31 | 43.75 | 43.10 | 43.19 | 256,404 | -0.35(-0.82%) |
Mar 30, 2010 | 43.73 | 43.90 | 43.40 | 43.54 | 339,735 | -0.26(-0.59%) |
Mar 29, 2010 | 43.62 | 43.88 | 43.49 | 43.80 | 283,355 | +0.40(+0.92%) |
Mar 26, 2010 | 43.70 | 43.94 | 43.17 | 43.40 | 580,090 | -0.26(-0.60%) |
Mar 25, 2010 | 44.83 | 44.83 | 43.65 | 43.66 | 463,111 | -0.75(-1.69%) |
Mar 24, 2010 | 44.55 | 44.97 | 44.23 | 44.41 | 264,485 | -0.35(-0.78%) |
Mar 23, 2010 | 44.92 | 44.99 | 44.48 | 44.76 | 486,634 | -0.09(-0.20%) |
Mar 22, 2010 | 44.62 | 45.13 | 44.45 | 44.85 | 453,190 | -0.04(-0.09%) |
Mar 19, 2010 | 46.23 | 46.23 | 44.67 | 44.89 | 1,051,242 | -1.40(-3.02%) |
Mar 18, 2010 | 45.64 | 46.49 | 45.64 | 46.29 | 776,968 | +0.49(+1.07%) |
Mar 17, 2010 | 45.23 | 45.87 | 45.21 | 45.80 | 470,732 | +0.77(+1.71%) |
Mar 16, 2010 | 45.17 | 45.42 | 44.70 | 45.03 | 866,076 | -0.18(-0.40%) |
Mar 15, 2010 | 45.05 | 45.29 | 44.65 | 45.21 | 299,168 | +0.04(+0.09%) |
Mar 12, 2010 | 45.47 | 45.50 | 44.90 | 45.17 | 298,739 | +0.03(+0.07%) |
Mar 11, 2010 | 44.82 | 45.31 | 44.58 | 45.14 | 376,626 | +0.01(+0.02%) |
Mar 10, 2010 | 44.52 | 45.23 | 44.52 | 45.13 | 389,143 | +0.47(+1.05%) |
Mar 09, 2010 | 44.65 | 45.19 | 44.38 | 44.66 | 418,493 | -0.27(-0.60%) |
Mar 08, 2010 | 44.95 | 45.24 | 44.52 | 44.93 | 358,148 | +0.06(+0.13%) |
Mar 05, 2010 | 44.52 | 45.08 | 44.22 | 44.87 | 252,714 | +0.64(+1.45%) |
Mar 04, 2010 | 44.66 | 44.73 | 43.95 | 44.23 | 431,649 | -0.23(-0.52%) |
Mar 03, 2010 | 44.46 | 45.00 | 44.46 | 44.46 | 416,712 | -0.16(-0.36%) |
Mar 02, 2010 | 44.22 | 44.67 | 44.14 | 44.62 | 517,500 | +0.32(+0.72%) |
Mar 01, 2010 | 43.97 | 44.30 | 43.66 | 44.30 | 565,952 | +0.44(+1.00%) |
Feb 26, 2010 | 43.51 | 43.97 | 42.74 | 43.86 | 498,879 | +0.24(+0.55%) |
Feb 25, 2010 | 43.10 | 43.64 | 42.03 | 43.62 | 462,706 | -0.42(-0.95%) |
Feb 24, 2010 | 43.20 | 44.36 | 43.19 | 44.04 | 486,753 | +1.05(+2.44%) |
Feb 23, 2010 | 43.13 | 43.25 | 42.70 | 42.99 | 276,368 | -0.19(-0.44%) |
Feb 22, 2010 | 43.24 | 43.38 | 42.90 | 43.18 | 150,159 | +0.01(+0.02%) |
Feb 19, 2010 | 43.27 | 43.58 | 43.10 | 43.17 | 243,024 | -0.19(-0.44%) |
Feb 18, 2010 | 42.93 | 43.50 | 42.71 | 43.36 | 256,307 | +0.53(+1.24%) |
Feb 17, 2010 | 42.00 | 42.88 | 41.98 | 42.83 | 429,850 | +0.80(+1.90%) |
Feb 16, 2010 | 42.00 | 42.06 | 41.71 | 42.03 | 222,506 | +0.44(+1.06%) |
Feb 12, 2010 | 40.90 | 41.59 | 41.59 | 41.59 | 295,600 | +0.24(+0.58%) |
Feb 11, 2010 | 41.10 | 41.45 | 40.83 | 41.35 | 344,032 | +0.08(+0.19%) |
Feb 10, 2010 | 40.86 | 41.41 | 40.70 | 41.27 | 362,657 | +0.22(+0.54%) |
Feb 09, 2010 | 40.94 | 41.25 | 40.52 | 41.05 | 273,816 | +0.37(+0.91%) |
Feb 08, 2010 | 41.16 | 41.16 | 40.40 | 40.68 | 183,925 | -0.51(-1.24%) |
Feb 05, 2010 | 40.85 | 41.22 | 40.26 | 41.19 | 429,479 | +0.22(+0.54%) |
Feb 04, 2010 | 42.19 | 42.22 | 40.90 | 40.97 | 392,460 | -1.60(-3.76%) |
Feb 03, 2010 | 42.06 | 42.67 | 42.01 | 42.57 | 275,691 | +0.22(+0.52%) |
Feb 02, 2010 | 42.13 | 42.57 | 41.86 | 42.35 | 267,469 | +0.16(+0.38%) |
Feb 01, 2010 | 41.97 | 42.19 | 41.54 | 42.19 | 375,737 | +0.33(+0.79%) |
Jan 29, 2010 | 42.15 | 42.47 | 41.86 | 41.86 | 643,201 | -0.11(-0.26%) |
Jan 28, 2010 | 42.00 | 42.37 | 41.59 | 41.97 | 456,910 | -0.22(-0.52%) |
Jan 27, 2010 | 40.36 | 42.21 | 40.24 | 42.19 | 943,855 | +1.63(+4.02%) |
Jan 26, 2010 | 40.76 | 40.83 | 40.28 | 40.56 | 252,521 | -0.21(-0.52%) |
Jan 25, 2010 | 41.24 | 41.31 | 40.49 | 40.77 | 303,903 | -0.03(-0.07%) |
Jan 22, 2010 | 41.96 | 42.03 | 40.72 | 40.80 | 299,345 | -1.04(-2.47%) |
Jan 21, 2010 | 42.88 | 43.18 | 41.76 | 41.84 | 303,197 | -0.95(-2.23%) |
Jan 20, 2010 | 44.04 | 44.09 | 42.54 | 42.79 | 297,633 | -1.30(-2.95%) |
Jan 19, 2010 | 43.26 | 44.14 | 43.01 | 44.09 | 338,860 | +0.75(+1.73%) |
Jan 15, 2010 | 43.56 | 43.34 | 43.34 | 43.34 | 332,300 | -0.15(-0.34%) |
Jan 14, 2010 | 42.89 | 43.52 | 42.89 | 43.49 | 253,172 | +0.45(+1.05%) |
Jan 13, 2010 | 42.72 | 43.62 | 42.67 | 43.04 | 301,191 | +0.30(+0.70%) |
Jan 12, 2010 | 43.75 | 43.91 | 42.54 | 42.74 | 310,174 | -1.19(-2.71%) |
Jan 11, 2010 | 43.95 | 44.00 | 43.28 | 43.93 | 361,160 | +0.17(+0.39%) |
Jan 08, 2010 | 43.38 | 43.77 | 43.16 | 43.76 | 381,214 | +0.30(+0.69%) |
Jan 07, 2010 | 43.19 | 43.53 | 43.03 | 43.46 | 471,218 | +0.11(+0.25%) |
Jan 06, 2010 | 43.74 | 43.83 | 43.33 | 43.35 | 486,530 | -0.29(-0.66%) |
Jan 05, 2010 | 44.71 | 44.88 | 43.51 | 43.64 | 652,493 | -1.00(-2.24%) |
Jan 04, 2010 | 43.56 | 44.99 | 43.51 | 44.64 | 736,891 | +1.18(+2.72%) |
Dec 31, 2009 | 43.91 | 43.46 | 43.46 | 43.46 | 325,000 | -0.32(-0.73%) |
Dec 30, 2009 | 43.44 | 43.89 | 43.34 | 43.78 | 583,282 | +0.11(+0.25%) |
Dec 29, 2009 | 43.70 | 43.82 | 43.54 | 43.67 | 191,085 | +0.12(+0.28%) |
Dec 28, 2009 | 43.78 | 43.94 | 43.42 | 43.55 | 250,523 | -0.22(-0.50%) |
Dec 24, 2009 | 43.50 | 43.78 | 43.44 | 43.77 | 136,519 | +0.45(+1.04%) |
Dec 23, 2009 | 43.00 | 43.50 | 42.77 | 43.32 | 446,647 | +0.32(+0.74%) |
Dec 22, 2009 | 42.35 | 43.00 | 42.31 | 43.00 | 311,845 | +0.84(+1.99%) |
Dec 21, 2009 | 41.67 | 42.20 | 41.65 | 42.16 | 411,857 | +0.57(+1.37%) |
Dec 18, 2009 | 41.08 | 41.62 | 40.97 | 41.59 | 618,022 | +0.81(+1.99%) |
Dec 17, 2009 | 40.62 | 41.25 | 40.41 | 40.78 | 332,565 | -0.22(-0.54%) |
Dec 16, 2009 | 40.97 | 41.54 | 40.91 | 41.00 | 378,973 | +0.01(+0.02%) |
Dec 15, 2009 | 40.68 | 41.10 | 40.58 | 40.99 | 393,622 | +0.01(+0.02%) |
Dec 14, 2009 | 40.90 | 41.11 | 40.35 | 40.98 | 327,215 | +0.51(+1.26%) |
Dec 11, 2009 | 40.80 | 40.84 | 40.16 | 40.47 | 195,781 | -0.11(-0.27%) |
Dec 10, 2009 | 40.56 | 40.93 | 40.43 | 40.58 | 298,736 | +0.07(+0.17%) |
Dec 09, 2009 | 40.28 | 40.54 | 39.67 | 40.51 | 326,325 | -0.09(-0.22%) |
Dec 08, 2009 | 40.67 | 41.15 | 40.23 | 40.60 | 431,790 | -0.36(-0.88%) |
Dec 07, 2009 | 40.87 | 41.21 | 40.67 | 40.96 | 434,215 | -0.11(-0.27%) |
Dec 04, 2009 | 40.33 | 41.07 | 40.33 | 41.07 | 536,716 | +1.08(+2.70%) |
Dec 03, 2009 | 39.97 | 40.63 | 39.96 | 39.99 | 286,668 | -0.05(-0.12%) |
Dec 02, 2009 | 39.84 | 40.59 | 39.71 | 40.04 | 531,170 | +0.20(+0.50%) |
Dec 01, 2009 | 39.27 | 39.86 | 39.13 | 39.84 | 488,221 | +0.90(+2.31%) |
Nov 30, 2009 | 38.67 | 39.05 | 38.23 | 38.94 | 371,029 | +0.28(+0.72%) |
Nov 27, 2009 | 39.16 | 39.16 | 38.40 | 38.66 | 209,761 | -1.22(-3.06%) |
Nov 25, 2009 | 40.02 | 40.23 | 39.82 | 39.88 | 143,243 | -0.18(-0.45%) |
Nov 24, 2009 | 40.55 | 40.66 | 39.97 | 40.06 | 363,287 | -0.40(-0.99%) |
Nov 23, 2009 | 40.09 | 40.99 | 39.91 | 40.46 | 351,602 | +0.65(+1.63%) |
Nov 20, 2009 | 39.80 | 39.96 | 39.51 | 39.81 | 289,949 | -0.04(-0.10%) |
Nov 19, 2009 | 40.15 | 40.41 | 39.58 | 39.85 | 434,023 | -0.50(-1.24%) |
Nov 18, 2009 | 40.99 | 41.15 | 40.29 | 40.35 | 352,433 | -0.76(-1.85%) |
Nov 17, 2009 | 40.63 | 41.18 | 40.47 | 41.11 | 439,674 | +0.22(+0.54%) |
Nov 16, 2009 | 40.42 | 41.00 | 40.30 | 40.89 | 595,321 | +0.60(+1.49%) |
Nov 13, 2009 | 40.26 | 40.44 | 39.91 | 40.29 | 504,575 | +0.17(+0.42%) |
Nov 12, 2009 | 40.75 | 40.85 | 39.96 | 40.12 | 761,052 | -0.61(-1.50%) |
Nov 11, 2009 | 41.50 | 41.66 | 40.55 | 40.73 | 970,567 | -0.83(-2.00%) |
Nov 10, 2009 | 41.57 | 41.99 | 41.44 | 41.56 | 819,766 | -0.31(-0.74%) |
Nov 09, 2009 | 41.34 | 41.87 | 41.24 | 41.87 | 726,683 | +0.67(+1.63%) |
Nov 06, 2009 | 40.47 | 42.41 | 40.46 | 41.20 | 1,752,738 | +1.42(+3.57%) |
Nov 05, 2009 | 37.99 | 39.84 | 36.21 | 39.78 | 2,642,376 | -1.69(-4.08%) |
Nov 04, 2009 | 41.98 | 42.19 | 41.26 | 41.47 | 660,359 | -0.15(-0.36%) |
Nov 03, 2009 | 40.60 | 41.62 | 40.28 | 41.62 | 386,639 | +0.94(+2.31%) |