Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.13 | 44.02 | 43.07 | 43.65 | 1,603,546 | +0.06(+0.14%) |
Nov 29, 2010 | 43.92 | 44.14 | 43.12 | 43.59 | 1,536,454 | -0.64(-1.44%) |
Nov 26, 2010 | 44.12 | 44.95 | 44.12 | 44.23 | 449,621 | -0.45(-1.01%) |
Nov 24, 2010 | 43.89 | 44.68 | 44.68 | 44.68 | 1,357,796 | +1.22(+2.81%) |
Nov 23, 2010 | 43.61 | 43.67 | 43.08 | 43.46 | 1,085,375 | -0.57(-1.29%) |
Nov 22, 2010 | 44.12 | 44.32 | 43.54 | 44.03 | 1,152,146 | -0.09(-0.21%) |
Nov 19, 2010 | 43.91 | 44.15 | 43.72 | 44.12 | 789,414 | +0.14(+0.33%) |
Nov 18, 2010 | 43.58 | 44.36 | 43.58 | 43.98 | 1,182,314 | +0.82(+1.89%) |
Nov 17, 2010 | 42.60 | 43.26 | 42.43 | 43.16 | 1,054,934 | +0.46(+1.08%) |
Nov 16, 2010 | 42.73 | 42.98 | 42.32 | 42.70 | 1,510,406 | -0.29(-0.68%) |
Nov 15, 2010 | 43.23 | 43.71 | 42.73 | 43.00 | 1,572,657 | -0.14(-0.31%) |
Nov 12, 2010 | 44.01 | 44.17 | 42.73 | 43.13 | 1,560,741 | -1.29(-2.90%) |
Nov 11, 2010 | 43.83 | 44.51 | 43.46 | 44.42 | 1,428,489 | +0.23(+0.52%) |
Nov 10, 2010 | 43.88 | 44.19 | 43.36 | 44.19 | 1,174,798 | +0.38(+0.86%) |
Nov 09, 2010 | 42.88 | 44.53 | 42.88 | 43.81 | 2,435,157 | +1.08(+2.52%) |
Nov 08, 2010 | 43.06 | 43.07 | 42.51 | 42.73 | 1,169,699 | -0.31(-0.73%) |
Nov 05, 2010 | 43.36 | 43.69 | 42.88 | 43.05 | 1,565,757 | -0.26(-0.61%) |
Nov 04, 2010 | 43.21 | 43.53 | 42.34 | 43.31 | 1,365,599 | +0.68(+1.59%) |
Nov 03, 2010 | 42.80 | 42.80 | 42.19 | 42.63 | 1,100,542 | -0.19(-0.45%) |
Nov 02, 2010 | 43.73 | 43.73 | 42.48 | 42.83 | 1,320,703 | -0.51(-1.17%) |
Nov 01, 2010 | 43.28 | 43.98 | 43.23 | 43.33 | 1,411,291 | +0.41(+0.97%) |
Oct 29, 2010 | 43.05 | 43.58 | 42.05 | 42.92 | 2,078,436 | +0.80(+1.90%) |
Oct 28, 2010 | 44.91 | 45.11 | 41.70 | 42.12 | 4,146,681 | -1.96(-4.46%) |
Oct 27, 2010 | 43.89 | 44.57 | 43.86 | 44.08 | 1,606,099 | -0.61(-1.37%) |
Oct 25, 2010 | 44.35 | 44.91 | 44.33 | 44.70 | 1,808,318 | +0.59(+1.33%) |
Oct 22, 2010 | 43.77 | 44.17 | 43.38 | 44.11 | 1,317,634 | +0.36(+0.82%) |
Oct 21, 2010 | 43.67 | 44.21 | 43.38 | 43.76 | 1,329,568 | +0.42(+0.97%) |
Oct 20, 2010 | 43.06 | 43.78 | 43.03 | 43.33 | 978,890 | +0.44(+1.02%) |
Oct 19, 2010 | 42.98 | 43.29 | 41.45 | 42.90 | 1,626,406 | -0.53(-1.22%) |
Oct 18, 2010 | 43.51 | 43.58 | 43.16 | 43.43 | 898,687 | +0.09(+0.21%) |
Oct 15, 2010 | 44.01 | 44.08 | 42.98 | 43.33 | 1,460,615 | -0.28(-0.64%) |
Oct 14, 2010 | 44.16 | 44.21 | 43.51 | 43.61 | 1,072,408 | -0.44(-0.99%) |
Oct 13, 2010 | 44.20 | 44.65 | 43.61 | 44.05 | 2,013,222 | +0.58(+1.33%) |
Oct 12, 2010 | 42.86 | 43.83 | 42.86 | 43.47 | 1,329,448 | -0.34(-0.77%) |
Oct 11, 2010 | 43.56 | 44.28 | 43.16 | 43.81 | 1,838,579 | +0.67(+1.56%) |
Oct 08, 2010 | 43.13 | 43.58 | 42.26 | 43.13 | 2,264,269 | +1.15(+2.74%) |
Oct 07, 2010 | 41.70 | 42.01 | 41.02 | 41.98 | 1,379,257 | +0.48(+1.15%) |
Oct 06, 2010 | 41.36 | 42.10 | 41.31 | 41.50 | 1,397,850 | +0.18(+0.43%) |
Oct 05, 2010 | 41.35 | 41.80 | 39.15 | 41.33 | 6,432,234 | +0.15(+0.36%) |
Oct 04, 2010 | 40.75 | 41.25 | 40.37 | 41.18 | 1,925,085 | +0.13(+0.31%) |
Oct 01, 2010 | 41.05 | 42.59 | 40.28 | 41.05 | 4,254,570 | -1.22(-2.90%) |
Sep 30, 2010 | 42.27 | 44.06 | 41.55 | 42.27 | 2,818,894 | -1.45(-3.31%) |
Sep 29, 2010 | 43.87 | 44.28 | 43.44 | 43.72 | 1,185 | -0.30(-0.68%) |
Sep 28, 2010 | 43.40 | 44.02 | 42.89 | 44.02 | 5,804 | +0.90(+2.09%) |
Sep 27, 2010 | 43.49 | 43.63 | 42.91 | 43.12 | 1,534,662 | -0.28(-0.64%) |
Sep 24, 2010 | 42.98 | 43.95 | 42.88 | 43.40 | 2,816,846 | +0.91(+2.14%) |
Sep 23, 2010 | 42.49 | 42.99 | 41.30 | 42.49 | 166 | +0.60(+1.43%) |
Sep 22, 2010 | 40.36 | 42.08 | 40.26 | 41.89 | 1,778,879 | +1.41(+3.48%) |
Sep 21, 2010 | 41.05 | 41.23 | 40.33 | 40.48 | 1,717,854 | -0.60(-1.46%) |
Sep 20, 2010 | 41.36 | 41.36 | 40.70 | 41.08 | 1,440,147 | +0.03(+0.07%) |
Sep 17, 2010 | 41.05 | 41.12 | 40.34 | 41.05 | 1,403,363 | +0.58(+1.43%) |
Sep 15, 2010 | 40.01 | 40.70 | 39.75 | 40.48 | 1,173,254 | +0.40(+1.00%) |
Sep 14, 2010 | 41.15 | 41.35 | 40.04 | 40.08 | 2,367,882 | -1.44(-3.46%) |
Sep 13, 2010 | 41.03 | 41.61 | 40.82 | 41.51 | 1,222,146 | +0.76(+1.86%) |
Sep 10, 2010 | 40.76 | 41.22 | 40.51 | 40.75 | 1,280,451 | +0.24(+0.60%) |
Sep 09, 2010 | 40.19 | 40.87 | 40.19 | 40.51 | 1,258,870 | +0.55(+1.38%) |
Sep 08, 2010 | 39.32 | 40.26 | 39.30 | 39.96 | 1,157 | +0.76(+1.95%) |
Sep 07, 2010 | 39.69 | 39.69 | 39.11 | 39.20 | 534 | -0.56(-1.42%) |
Sep 03, 2010 | 40.51 | 40.70 | 39.29 | 39.76 | 1,745,191 | +0.00(+0.00%) |
Sep 02, 2010 | 38.55 | 39.87 | 38.45 | 39.76 | 683 | +1.26(+3.29%) |
Sep 01, 2010 | 38.48 | 38.94 | 38.31 | 38.50 | 1,539,309 | +0.65(+1.72%) |
Aug 31, 2010 | 37.82 | 38.04 | 36.61 | 37.85 | 5,038 | +0.64(+1.71%) |
Aug 30, 2010 | 37.33 | 37.71 | 37.18 | 37.21 | 1,335,424 | +0.72(+1.98%) |
Aug 27, 2010 | 37.75 | 37.92 | 36.10 | 36.49 | 1,765,076 | -0.04(-0.12%) |
Aug 26, 2010 | 36.97 | 37.44 | 36.44 | 36.53 | 1,777,240 | -0.66(-1.77%) |
Aug 25, 2010 | 36.62 | 37.38 | 36.44 | 37.19 | 1,402,731 | +0.07(+0.19%) |
Aug 24, 2010 | 37.74 | 37.74 | 36.47 | 37.12 | 268 | -0.84(-2.20%) |
Aug 23, 2010 | 38.75 | 39.07 | 37.95 | 37.95 | 958,432 | -0.37(-0.97%) |
Aug 20, 2010 | 38.55 | 38.61 | 37.91 | 38.33 | 945,407 | -0.31(-0.80%) |
Aug 19, 2010 | 39.08 | 39.08 | 38.10 | 38.63 | 1,207 | -0.49(-1.26%) |
Aug 18, 2010 | 39.30 | 39.35 | 38.76 | 39.13 | 902 | -0.04(-0.09%) |
Aug 17, 2010 | 39.30 | 39.73 | 38.63 | 39.16 | 1,721 | +0.74(+1.93%) |
Aug 16, 2010 | 38.54 | 38.60 | 38.15 | 38.42 | 1,836,480 | -0.14(-0.35%) |
Aug 13, 2010 | 38.55 | 39.02 | 38.35 | 38.55 | 882,474 | -0.16(-0.40%) |
Aug 12, 2010 | 37.12 | 38.99 | 36.87 | 38.71 | 1,975,743 | +0.85(+2.26%) |
Aug 11, 2010 | 38.28 | 38.39 | 37.70 | 37.86 | 3,790 | -1.22(-3.11%) |
Aug 10, 2010 | 38.64 | 40.03 | 38.64 | 39.07 | 2,251,024 | -0.06(-0.16%) |
Aug 09, 2010 | 39.71 | 39.84 | 38.86 | 39.14 | 2,285,715 | -0.46(-1.17%) |
Aug 06, 2010 | 39.60 | 39.74 | 38.60 | 39.60 | 5,186,855 | +0.84(+2.17%) |
Aug 05, 2010 | 36.50 | 39.08 | 36.33 | 38.76 | 5,580,204 | +2.04(+5.56%) |
Aug 04, 2010 | 36.63 | 37.13 | 36.53 | 36.72 | 9,262 | +0.03(+0.08%) |
Aug 03, 2010 | 36.80 | 37.19 | 36.60 | 36.69 | 2,195 | -0.41(-1.09%) |
Aug 02, 2010 | 35.78 | 37.53 | 35.78 | 37.09 | 5,420,923 | +1.77(+5.02%) |
Jul 30, 2010 | 35.32 | 35.75 | 32.85 | 35.32 | 6,212,324 | +2.39(+7.26%) |
Jul 29, 2010 | 34.73 | 34.75 | 32.61 | 32.93 | 21,647 | -5.46(-14.23%) |
Jul 28, 2010 | 38.40 | 39.73 | 38.27 | 38.40 | 161 | -1.32(-3.33%) |
Jul 27, 2010 | 39.72 | 39.81 | 39.16 | 39.72 | 215 | +0.52(+1.32%) |
Jul 26, 2010 | 39.21 | 40.09 | 39.12 | 39.20 | 2,397,993 | +0.01(+0.04%) |
Jul 23, 2010 | 38.36 | 39.31 | 38.36 | 39.19 | 2,242,849 | +0.80(+2.09%) |
Jul 22, 2010 | 38.66 | 39.13 | 38.18 | 38.38 | 3,303,567 | +0.23(+0.62%) |
Jul 21, 2010 | 38.02 | 38.48 | 37.95 | 38.15 | 2,011,795 | +0.15(+0.39%) |
Jul 20, 2010 | 36.79 | 38.09 | 36.79 | 38.00 | 692 | +0.96(+2.59%) |
Jul 19, 2010 | 37.24 | 37.42 | 36.82 | 37.04 | 1,103,730 | +0.06(+0.15%) |
Jul 16, 2010 | 36.98 | 38.57 | 36.89 | 36.98 | 2,438,906 | -1.44(-3.74%) |
Jul 15, 2010 | 38.42 | 38.56 | 37.78 | 38.42 | 2,155,861 | -0.04(-0.11%) |
Jul 14, 2010 | 38.38 | 38.50 | 38.06 | 38.46 | 1,688 | +0.07(+0.19%) |
Jul 13, 2010 | 38.37 | 39.06 | 38.32 | 38.39 | 2,325,548 | -0.20(-0.51%) |
Jul 12, 2010 | 38.40 | 38.65 | 37.99 | 38.59 | 1,301,158 | +0.21(+0.55%) |
Jul 09, 2010 | 38.38 | 38.48 | 37.71 | 38.38 | 1,435,135 | +0.54(+1.43%) |
Jul 08, 2010 | 37.71 | 37.92 | 37.11 | 37.83 | 29,113 | +0.71(+1.92%) |
Jul 07, 2010 | 35.64 | 37.14 | 35.64 | 37.12 | 1,430,633 | +1.51(+4.24%) |
Jul 06, 2010 | 35.60 | 36.24 | 35.27 | 35.62 | 1,145,942 | +0.20(+0.56%) |
Jul 02, 2010 | 35.42 | 35.93 | 35.19 | 35.42 | 1,171,046 | -0.02(-0.06%) |
Jul 01, 2010 | 34.92 | 35.47 | 34.68 | 35.44 | 1,413,420 | +0.44(+1.26%) |
Jun 30, 2010 | 34.92 | 35.66 | 34.88 | 35.00 | 632 | -0.14(-0.40%) |
Jun 29, 2010 | 36.31 | 36.38 | 35.05 | 35.14 | 47,677 | -2.06(-5.55%) |
Jun 25, 2010 | 37.20 | 37.53 | 36.50 | 37.20 | 1,754,298 | +0.72(+1.97%) |
Jun 24, 2010 | 37.59 | 37.64 | 36.35 | 36.48 | 3,580 | -1.02(-2.73%) |
Jun 23, 2010 | 37.50 | 37.80 | 37.13 | 37.51 | 1,346,388 | -0.03(-0.08%) |
Jun 22, 2010 | 37.99 | 38.50 | 37.52 | 37.54 | 48,526 | -0.91(-2.37%) |
Jun 21, 2010 | 38.57 | 38.57 | 38.01 | 38.45 | 1,710,355 | +0.57(+1.50%) |
Jun 18, 2010 | 37.88 | 38.29 | 37.76 | 37.88 | 1,174,023 | -0.26(-0.69%) |
Jun 17, 2010 | 37.86 | 38.22 | 37.74 | 38.14 | 14,390 | +0.20(+0.53%) |
Jun 16, 2010 | 38.30 | 38.55 | 37.70 | 37.94 | 1,513,058 | -0.74(-1.91%) |
Jun 15, 2010 | 37.39 | 38.74 | 37.19 | 38.68 | 2,072,203 | +1.50(+4.04%) |
Jun 14, 2010 | 37.22 | 37.62 | 36.97 | 37.18 | 1,464,246 | +0.02(+0.06%) |
Jun 11, 2010 | 35.90 | 37.29 | 35.85 | 37.16 | 1,707,949 | +0.92(+2.53%) |
Jun 10, 2010 | 36.46 | 37.34 | 36.17 | 36.24 | 8,176 | +0.49(+1.37%) |
Jun 09, 2010 | 35.06 | 36.92 | 35.06 | 35.75 | 4,425,706 | +1.77(+5.21%) |
Jun 08, 2010 | 33.62 | 34.08 | 33.49 | 33.98 | 281 | +0.22(+0.65%) |
Jun 07, 2010 | 34.87 | 34.88 | 33.74 | 33.76 | 1,478,295 | -0.82(-2.37%) |
Jun 04, 2010 | 34.58 | 35.52 | 34.41 | 34.58 | 2,249,093 | -0.39(-1.12%) |
Jun 03, 2010 | 34.92 | 35.24 | 34.38 | 34.97 | 928,262 | +0.00(+0.00%) |
Jun 02, 2010 | 34.62 | 35.02 | 34.15 | 34.97 | 54,755 | +0.72(+2.10%) |
Jun 01, 2010 | 34.37 | 34.96 | 34.25 | 34.25 | 45,324 | -0.44(-1.27%) |
May 28, 2010 | 34.69 | 35.15 | 34.58 | 34.69 | 1,402,926 | -0.45(-1.28%) |
May 27, 2010 | 34.90 | 35.34 | 34.58 | 35.14 | 1,884,763 | +1.02(+2.98%) |
May 26, 2010 | 33.96 | 34.60 | 33.53 | 34.12 | 64,853 | +0.55(+1.63%) |
May 25, 2010 | 33.08 | 33.84 | 32.27 | 33.57 | 69,745 | -0.23(-0.69%) |
May 24, 2010 | 34.16 | 34.50 | 33.72 | 33.81 | 2,317,754 | -0.23(-0.67%) |
May 21, 2010 | 33.65 | 34.54 | 33.55 | 34.04 | 2,604,943 | -0.16(-0.48%) |
May 20, 2010 | 34.37 | 34.90 | 34.20 | 34.20 | 68,236 | -1.38(-3.88%) |
May 19, 2010 | 36.00 | 36.06 | 35.00 | 35.58 | 2,224,387 | -0.72(-1.98%) |
May 18, 2010 | 36.37 | 37.44 | 36.25 | 36.30 | 2,075,461 | +0.38(+1.05%) |
May 17, 2010 | 36.23 | 36.91 | 35.20 | 35.92 | 1,910,683 | -0.02(-0.06%) |
May 14, 2010 | 35.94 | 36.89 | 35.47 | 35.94 | 2,028,308 | -0.71(-1.93%) |
May 13, 2010 | 38.97 | 38.97 | 36.53 | 36.65 | 282 | -2.14(-5.52%) |
May 12, 2010 | 36.42 | 38.92 | 36.28 | 38.79 | 3,556,785 | +2.49(+6.85%) |
May 11, 2010 | 36.77 | 36.84 | 36.29 | 36.30 | 15,665 | -0.47(-1.27%) |
May 10, 2010 | 36.94 | 37.01 | 36.44 | 36.77 | 2,775,139 | +0.30(+0.82%) |
May 07, 2010 | 35.88 | 36.52 | 35.48 | 36.47 | 3,653,789 | +0.51(+1.42%) |
May 06, 2010 | 36.02 | 36.85 | 34.09 | 35.96 | 1,693 | -0.03(-0.07%) |
May 05, 2010 | 36.33 | 36.90 | 35.99 | 35.99 | 2,283,895 | -1.08(-2.91%) |
May 04, 2010 | 37.57 | 37.90 | 36.81 | 37.07 | 18,644 | -0.92(-2.42%) |
May 03, 2010 | 37.87 | 38.15 | 37.52 | 37.99 | 1,919,822 | +0.47(+1.27%) |
Apr 30, 2010 | 37.95 | 38.78 | 37.18 | 37.52 | 4,950,112 | -0.39(-1.03%) |
Apr 29, 2010 | 40.19 | 40.92 | 37.83 | 37.90 | 5,326,732 | -2.68(-6.60%) |
Apr 28, 2010 | 39.96 | 40.87 | 39.96 | 40.58 | 2,184,474 | +0.67(+1.69%) |
Apr 27, 2010 | 41.09 | 41.09 | 39.82 | 39.91 | 27,064 | -1.22(-2.96%) |
Apr 26, 2010 | 41.68 | 42.30 | 41.04 | 41.13 | 1,861,568 | -0.48(-1.16%) |
Apr 23, 2010 | 41.21 | 41.65 | 40.95 | 41.61 | 1,475,948 | +0.21(+0.50%) |
Apr 22, 2010 | 41.16 | 41.41 | 40.94 | 41.40 | 1,257,399 | -0.01(-0.03%) |
Apr 21, 2010 | 42.51 | 42.51 | 41.28 | 41.42 | 37,700 | -0.90(-2.13%) |
Apr 20, 2010 | 42.39 | 42.69 | 42.17 | 42.32 | 9,887 | -0.01(-0.02%) |
Apr 19, 2010 | 42.46 | 42.46 | 41.62 | 42.33 | 1,136,503 | -0.14(-0.33%) |
Apr 16, 2010 | 42.49 | 43.06 | 42.33 | 42.47 | 1,566,335 | -0.33(-0.78%) |
Apr 15, 2010 | 42.89 | 43.28 | 42.60 | 42.80 | 1,702,043 | -0.18(-0.43%) |
Apr 14, 2010 | 42.47 | 42.99 | 42.33 | 42.98 | 1,541,688 | +0.61(+1.44%) |
Apr 13, 2010 | 43.43 | 43.59 | 42.36 | 42.38 | 1,891,155 | -1.29(-2.95%) |
Apr 12, 2010 | 42.96 | 43.71 | 42.77 | 43.67 | 2,214,377 | +0.91(+2.12%) |
Apr 09, 2010 | 42.34 | 42.85 | 41.99 | 42.76 | 2,421,893 | +0.80(+1.91%) |
Apr 08, 2010 | 42.24 | 42.24 | 41.77 | 41.96 | 2,287,209 | -0.40(-0.94%) |
Apr 07, 2010 | 42.55 | 42.61 | 42.23 | 42.35 | 3,120,741 | -0.28(-0.66%) |
Apr 06, 2010 | 43.10 | 43.49 | 42.58 | 42.64 | 2,063,621 | -0.84(-1.92%) |
Apr 05, 2010 | 44.13 | 44.32 | 43.15 | 43.47 | 1,684,629 | -0.35(-0.79%) |
Apr 01, 2010 | 43.87 | 43.82 | 43.82 | 43.82 | 1,472,822 | +0.16(+0.36%) |
Mar 31, 2010 | 44.51 | 44.64 | 43.40 | 43.67 | 2,554,923 | -1.15(-2.56%) |
Mar 30, 2010 | 45.26 | 45.31 | 44.34 | 44.81 | 1,510,393 | -0.20(-0.44%) |
Mar 29, 2010 | 45.34 | 45.39 | 44.76 | 45.01 | 1,653,682 | -0.22(-0.49%) |
Mar 26, 2010 | 45.23 | 45.39 | 44.88 | 45.23 | 1,136,694 | +0.06(+0.13%) |
Mar 25, 2010 | 45.83 | 45.93 | 45.12 | 45.17 | 1,241,943 | -0.44(-0.96%) |
Mar 24, 2010 | 46.10 | 46.10 | 45.31 | 45.61 | 1,372,954 | -0.68(-1.47%) |
Mar 23, 2010 | 44.83 | 46.78 | 44.73 | 46.29 | 3,445,035 | +1.54(+3.45%) |
Mar 22, 2010 | 43.83 | 44.78 | 43.36 | 44.75 | 1,548,122 | +0.81(+1.85%) |
Mar 19, 2010 | 43.93 | 43.98 | 43.28 | 43.93 | 2,101,169 | +0.01(+0.03%) |
Mar 18, 2010 | 43.67 | 44.27 | 43.54 | 43.92 | 2,529,232 | +0.22(+0.50%) |
Mar 17, 2010 | 42.52 | 43.79 | 42.52 | 43.70 | 2,179,661 | +1.18(+2.78%) |
Mar 16, 2010 | 42.98 | 42.98 | 42.23 | 42.52 | 1,203,373 | -0.33(-0.78%) |
Mar 15, 2010 | 42.50 | 42.91 | 42.50 | 42.85 | 826,890 | -0.26(-0.59%) |
Mar 12, 2010 | 44.27 | 44.35 | 42.92 | 43.11 | 1,542,343 | -0.07(-0.16%) |
Mar 11, 2010 | 43.52 | 43.57 | 42.87 | 43.18 | 1,223,913 | -0.64(-1.47%) |
Mar 10, 2010 | 44.10 | 44.35 | 43.28 | 43.82 | 928,070 | -0.37(-0.83%) |
Mar 09, 2010 | 44.00 | 44.50 | 44.00 | 44.19 | 697,008 | +0.12(+0.27%) |
Mar 08, 2010 | 44.99 | 45.24 | 43.98 | 44.07 | 1,597,677 | -0.76(-1.69%) |
Mar 05, 2010 | 43.57 | 44.95 | 43.46 | 44.83 | 1,945,643 | +1.69(+3.91%) |
Mar 04, 2010 | 43.52 | 44.03 | 42.75 | 43.14 | 967,073 | -0.48(-1.10%) |
Mar 03, 2010 | 43.60 | 43.98 | 43.30 | 43.62 | 968,336 | +0.11(+0.26%) |
Mar 02, 2010 | 42.85 | 43.79 | 42.79 | 43.51 | 1,334,008 | +0.81(+1.91%) |
Mar 01, 2010 | 42.30 | 42.79 | 42.30 | 42.69 | 733,345 | +0.47(+1.12%) |
Feb 26, 2010 | 42.52 | 42.98 | 42.21 | 42.22 | 1,344,610 | -0.57(-1.34%) |
Feb 25, 2010 | 42.24 | 42.85 | 41.86 | 42.79 | 2,269,367 | +0.25(+0.58%) |
Feb 24, 2010 | 42.57 | 42.62 | 41.54 | 42.55 | 2,713,695 | -0.06(-0.13%) |
Feb 23, 2010 | 43.52 | 43.70 | 42.50 | 42.60 | 1,665,939 | -0.97(-2.23%) |
Feb 22, 2010 | 43.70 | 43.84 | 43.18 | 43.57 | 1,454,704 | +0.13(+0.31%) |
Feb 19, 2010 | 43.45 | 43.69 | 43.00 | 43.44 | 1,554,657 | +0.07(+0.16%) |
Feb 18, 2010 | 43.11 | 43.51 | 42.75 | 43.37 | 1,058,387 | -0.02(-0.05%) |
Feb 17, 2010 | 42.53 | 43.40 | 42.49 | 43.39 | 2,169,478 | +1.09(+2.58%) |
Feb 16, 2010 | 42.00 | 42.60 | 41.56 | 42.30 | 1,809,001 | +0.74(+1.77%) |
Feb 12, 2010 | 41.30 | 41.56 | 41.56 | 41.56 | 1,744,239 | -0.07(-0.17%) |
Feb 11, 2010 | 40.87 | 41.72 | 40.65 | 41.63 | 1,639,908 | +0.64(+1.57%) |
Feb 10, 2010 | 40.88 | 41.10 | 40.34 | 40.99 | 1,411,030 | +0.14(+0.35%) |
Feb 09, 2010 | 40.44 | 41.13 | 40.42 | 40.85 | 1,449,141 | +0.68(+1.69%) |
Feb 08, 2010 | 41.35 | 41.62 | 40.15 | 40.17 | 2,316,262 | -1.31(-3.15%) |
Feb 05, 2010 | 41.21 | 41.69 | 40.47 | 41.47 | 2,942,490 | +0.14(+0.34%) |
Feb 04, 2010 | 40.59 | 41.85 | 40.59 | 41.33 | 4,066,739 | -1.38(-3.22%) |
Feb 03, 2010 | 43.42 | 43.44 | 42.25 | 42.71 | 2,234,999 | -0.63(-1.45%) |
Feb 02, 2010 | 42.37 | 43.37 | 42.32 | 43.34 | 1,670,555 | +1.41(+3.37%) |
Feb 01, 2010 | 41.82 | 42.89 | 41.57 | 41.93 | 2,026,749 | +0.42(+1.02%) |
Jan 29, 2010 | 42.70 | 43.20 | 41.33 | 41.50 | 3,524,088 | -0.90(-2.13%) |
Jan 28, 2010 | 43.76 | 43.82 | 42.10 | 42.41 | 2,948,624 | -1.00(-2.31%) |
Jan 27, 2010 | 44.70 | 44.83 | 42.94 | 43.41 | 3,334,302 | -0.37(-0.85%) |
Jan 26, 2010 | 44.21 | 44.47 | 43.77 | 43.78 | 1,632,811 | -0.46(-1.04%) |
Jan 25, 2010 | 44.67 | 45.10 | 44.16 | 44.24 | 2,641,615 | -0.15(-0.33%) |
Jan 22, 2010 | 45.28 | 45.80 | 44.34 | 44.39 | 1,834,158 | -0.85(-1.87%) |
Jan 21, 2010 | 47.81 | 47.98 | 45.05 | 45.24 | 3,725,054 | -2.59(-5.42%) |
Jan 20, 2010 | 48.03 | 48.46 | 47.34 | 47.83 | 1,929,256 | -0.88(-1.81%) |
Jan 19, 2010 | 49.44 | 49.55 | 47.93 | 48.71 | 2,545,977 | -0.60(-1.22%) |
Jan 15, 2010 | 50.12 | 49.31 | 49.31 | 49.31 | 4,498,961 | +1.26(+2.62%) |
Jan 14, 2010 | 47.79 | 48.67 | 46.71 | 48.05 | 1,468,276 | -0.04(-0.09%) |
Jan 13, 2010 | 48.32 | 48.58 | 47.26 | 48.10 | 1,966,673 | -0.34(-0.70%) |
Jan 12, 2010 | 49.03 | 49.13 | 47.80 | 48.43 | 2,144,291 | -1.18(-2.38%) |
Jan 11, 2010 | 50.60 | 51.36 | 49.43 | 49.61 | 2,740,112 | -0.71(-1.42%) |
Jan 08, 2010 | 49.87 | 50.39 | 49.87 | 50.33 | 2,589,858 | +0.25(+0.51%) |
Jan 07, 2010 | 48.63 | 50.30 | 48.22 | 50.07 | 5,613,565 | +1.33(+2.72%) |
Jan 06, 2010 | 47.93 | 48.96 | 47.47 | 48.75 | 4,549,153 | +1.53(+3.24%) |
Jan 05, 2010 | 45.84 | 47.40 | 45.84 | 47.21 | 2,624,322 | +1.57(+3.45%) |
Jan 04, 2010 | 45.36 | 46.03 | 45.26 | 45.64 | 1,162,446 | +0.58(+1.28%) |
Dec 31, 2009 | 45.24 | 45.06 | 45.06 | 45.06 | 766,919 | -0.11(-0.25%) |
Dec 30, 2009 | 44.78 | 45.38 | 44.72 | 45.17 | 1,207,550 | +0.33(+0.74%) |
Dec 29, 2009 | 44.61 | 45.68 | 44.61 | 44.84 | 964,442 | +0.15(+0.33%) |
Dec 28, 2009 | 44.56 | 44.80 | 44.34 | 44.69 | 809,526 | +0.22(+0.49%) |
Dec 24, 2009 | 43.15 | 44.47 | 43.14 | 44.47 | 453,362 | +0.73(+1.66%) |
Dec 23, 2009 | 43.85 | 44.13 | 43.52 | 43.75 | 729,137 | +0.11(+0.24%) |
Dec 22, 2009 | 43.69 | 44.47 | 43.52 | 43.64 | 1,080,532 | -0.04(-0.10%) |
Dec 21, 2009 | 44.23 | 44.86 | 43.62 | 43.68 | 1,342,924 | +0.01(+0.03%) |
Dec 18, 2009 | 44.41 | 44.41 | 43.56 | 43.67 | 2,097,436 | -0.62(-1.40%) |
Dec 17, 2009 | 44.69 | 44.96 | 44.16 | 44.29 | 2,724,587 | -0.67(-1.49%) |
Dec 16, 2009 | 44.62 | 45.37 | 44.62 | 44.96 | 1,760,377 | +0.45(+1.02%) |
Dec 15, 2009 | 43.63 | 44.90 | 43.63 | 44.51 | 1,933,801 | +1.04(+2.39%) |
Dec 14, 2009 | 43.39 | 43.47 | 43.26 | 43.47 | 2,832,450 | -0.47(-1.06%) |
Dec 11, 2009 | 44.36 | 45.07 | 43.77 | 43.94 | 2,262,490 | -0.11(-0.24%) |
Dec 10, 2009 | 44.95 | 44.96 | 43.63 | 44.04 | 2,696,580 | -0.76(-1.69%) |
Dec 09, 2009 | 44.54 | 44.93 | 43.43 | 44.80 | 3,225,138 | +0.16(+0.35%) |
Dec 08, 2009 | 45.74 | 46.20 | 44.14 | 44.64 | 3,471,462 | -1.30(-2.83%) |
Dec 07, 2009 | 46.24 | 46.76 | 45.91 | 45.94 | 1,479,207 | -0.23(-0.49%) |
Dec 04, 2009 | 46.18 | 47.07 | 45.58 | 46.17 | 1,822,691 | +0.35(+0.77%) |
Dec 03, 2009 | 46.02 | 46.81 | 45.75 | 45.82 | 2,056,181 | +0.02(+0.05%) |
Dec 02, 2009 | 45.48 | 46.62 | 45.18 | 45.79 | 1,895,134 | +0.28(+0.60%) |