Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.29 | 43.60 | 43.11 | 43.16 | 2,192,971 | -0.60(-1.36%) |
Nov 29, 2010 | 43.67 | 43.90 | 43.50 | 43.76 | 1,380,428 | -0.15(-0.34%) |
Nov 26, 2010 | 43.87 | 44.27 | 43.73 | 43.90 | 312,455 | -0.29(-0.65%) |
Nov 24, 2010 | 44.23 | 44.19 | 44.19 | 44.19 | 1,148,304 | +0.37(+0.84%) |
Nov 23, 2010 | 43.49 | 44.08 | 43.43 | 43.83 | 2,016,452 | -0.18(-0.40%) |
Nov 22, 2010 | 44.04 | 44.45 | 43.78 | 44.00 | 2,035,787 | -0.25(-0.57%) |
Nov 19, 2010 | 44.25 | 44.58 | 44.18 | 44.25 | 1,400,152 | -0.07(-0.16%) |
Nov 18, 2010 | 44.20 | 44.75 | 44.05 | 44.32 | 1,642,923 | +0.52(+1.18%) |
Nov 17, 2010 | 43.91 | 44.32 | 43.81 | 43.81 | 1,947,619 | -0.19(-0.44%) |
Nov 16, 2010 | 44.25 | 44.34 | 43.99 | 44.00 | 2,702,096 | -0.77(-1.72%) |
Nov 15, 2010 | 44.77 | 44.90 | 44.41 | 44.77 | 2,101,608 | +0.13(+0.29%) |
Nov 12, 2010 | 44.66 | 44.88 | 44.47 | 44.64 | 2,594,865 | -0.30(-0.66%) |
Nov 11, 2010 | 44.82 | 45.01 | 44.43 | 44.94 | 3,270,121 | -0.35(-0.77%) |
Nov 10, 2010 | 45.57 | 45.78 | 44.76 | 45.29 | 2,486,208 | -0.33(-0.73%) |
Nov 09, 2010 | 45.47 | 45.75 | 45.15 | 45.62 | 3,008,456 | +0.43(+0.95%) |
Nov 08, 2010 | 45.47 | 45.49 | 45.02 | 45.19 | 2,616,030 | -0.20(-0.44%) |
Nov 05, 2010 | 44.52 | 45.99 | 44.52 | 45.39 | 4,617,381 | +0.92(+2.07%) |
Nov 04, 2010 | 43.90 | 44.60 | 43.76 | 44.47 | 5,283,718 | +1.02(+2.34%) |
Nov 03, 2010 | 42.93 | 43.61 | 42.70 | 43.46 | 3,595,851 | +0.53(+1.25%) |
Nov 02, 2010 | 42.37 | 43.09 | 42.15 | 42.92 | 3,547,078 | +0.78(+1.85%) |
Nov 01, 2010 | 41.83 | 42.30 | 41.64 | 42.14 | 3,970,408 | +0.58(+1.39%) |
Oct 29, 2010 | 42.64 | 42.93 | 41.26 | 41.56 | 8,024,548 | -1.73(-3.99%) |
Oct 28, 2010 | 44.04 | 44.47 | 41.71 | 43.29 | 8,842,380 | -2.17(-4.78%) |
Oct 27, 2010 | 45.14 | 45.63 | 44.67 | 45.46 | 2,764,702 | +0.29(+0.64%) |
Oct 25, 2010 | 45.19 | 45.60 | 45.14 | 45.17 | 1,450,896 | +0.24(+0.53%) |
Oct 22, 2010 | 44.98 | 45.10 | 44.79 | 44.94 | 909,481 | -0.08(-0.18%) |
Oct 21, 2010 | 44.64 | 45.38 | 44.54 | 45.02 | 2,049,618 | +0.61(+1.38%) |
Oct 20, 2010 | 45.26 | 45.32 | 44.29 | 44.40 | 3,227,601 | +0.02(+0.04%) |
Oct 19, 2010 | 45.03 | 45.12 | 44.25 | 44.39 | 3,091,096 | -1.38(-3.01%) |
Oct 18, 2010 | 44.95 | 45.85 | 44.84 | 45.76 | 2,200,008 | +0.88(+1.97%) |
Oct 15, 2010 | 44.42 | 44.96 | 44.06 | 44.88 | 2,515,468 | +0.80(+1.81%) |
Oct 14, 2010 | 44.25 | 44.61 | 43.79 | 44.08 | 2,389,808 | -0.17(-0.38%) |
Oct 13, 2010 | 44.98 | 45.09 | 43.43 | 44.25 | 4,830,279 | -0.42(-0.94%) |
Oct 12, 2010 | 45.10 | 45.14 | 43.57 | 44.67 | 5,400,266 | -0.56(-1.24%) |
Oct 11, 2010 | 45.52 | 45.58 | 45.04 | 45.23 | 1,734,102 | -0.30(-0.65%) |
Oct 08, 2010 | 45.53 | 46.05 | 45.19 | 45.53 | 2,444,753 | -0.12(-0.27%) |
Oct 07, 2010 | 46.32 | 46.34 | 45.36 | 45.65 | 868 | -0.57(-1.23%) |
Oct 06, 2010 | 45.95 | 46.22 | 45.85 | 46.22 | 1,245,268 | +0.29(+0.63%) |
Oct 05, 2010 | 45.29 | 46.19 | 45.23 | 45.93 | 12,514 | +1.04(+2.32%) |
Oct 04, 2010 | 45.85 | 46.15 | 44.74 | 44.89 | 2,122,425 | -1.24(-2.70%) |
Oct 01, 2010 | 46.13 | 46.27 | 45.81 | 46.13 | 1,968,027 | +0.28(+0.61%) |
Sep 30, 2010 | 45.85 | 46.21 | 45.38 | 45.85 | 13,484 | +0.16(+0.35%) |
Sep 29, 2010 | 45.10 | 45.91 | 44.89 | 45.69 | 7,874 | +0.40(+0.89%) |
Sep 28, 2010 | 43.96 | 45.38 | 43.37 | 45.29 | 2,043 | +1.38(+3.15%) |
Sep 27, 2010 | 44.86 | 44.86 | 43.80 | 43.90 | 3,568,883 | -1.49(-3.28%) |
Sep 24, 2010 | 44.40 | 45.39 | 44.40 | 45.39 | 1,411,653 | +1.30(+2.94%) |
Sep 23, 2010 | 44.10 | 44.50 | 43.82 | 44.10 | 1,514,798 | -0.24(-0.53%) |
Sep 22, 2010 | 45.08 | 45.34 | 44.24 | 44.33 | 1,859,840 | -0.81(-1.80%) |
Sep 21, 2010 | 45.06 | 45.46 | 44.75 | 45.15 | 2,685 | -0.06(-0.14%) |
Sep 20, 2010 | 44.57 | 45.29 | 44.28 | 45.21 | 1,630,303 | +0.81(+1.82%) |
Sep 17, 2010 | 44.40 | 44.67 | 44.11 | 44.40 | 2,261,841 | +0.10(+0.22%) |
Sep 15, 2010 | 43.59 | 44.32 | 43.36 | 44.31 | 2,356,713 | +0.61(+1.40%) |
Sep 14, 2010 | 43.04 | 43.76 | 42.63 | 43.69 | 7,435 | +0.50(+1.16%) |
Sep 13, 2010 | 43.34 | 43.51 | 43.01 | 43.19 | 1,773,494 | +0.27(+0.63%) |
Sep 10, 2010 | 42.86 | 43.30 | 42.58 | 42.92 | 1,737,866 | +0.04(+0.08%) |
Sep 09, 2010 | 43.00 | 43.14 | 42.68 | 42.89 | 17,758 | +0.22(+0.51%) |
Sep 08, 2010 | 42.68 | 42.91 | 42.29 | 42.67 | 21,840 | -0.26(-0.61%) |
Sep 07, 2010 | 43.02 | 43.33 | 42.80 | 42.93 | 28,113 | -0.25(-0.57%) |
Sep 03, 2010 | 42.83 | 43.30 | 42.77 | 43.18 | 1,630,055 | +0.64(+1.50%) |
Sep 02, 2010 | 42.17 | 42.72 | 41.97 | 42.54 | 7,402 | +0.74(+1.78%) |
Sep 01, 2010 | 41.81 | 42.58 | 41.66 | 41.79 | 2,134,695 | +0.52(+1.25%) |
Aug 31, 2010 | 41.22 | 41.67 | 41.14 | 41.28 | 25,224 | -0.46(-1.09%) |
Aug 30, 2010 | 41.94 | 42.12 | 41.64 | 41.73 | 1,452,806 | +0.20(+0.47%) |
Aug 27, 2010 | 42.06 | 42.13 | 41.28 | 41.53 | 1,609,450 | -0.04(-0.09%) |
Aug 26, 2010 | 41.57 | 41.92 | 41.28 | 41.57 | 8,338 | -0.25(-0.60%) |
Aug 25, 2010 | 40.64 | 42.03 | 40.54 | 41.82 | 11,699 | +0.67(+1.63%) |
Aug 24, 2010 | 42.80 | 42.80 | 41.06 | 41.15 | 13,803 | -2.10(-4.86%) |
Aug 23, 2010 | 43.94 | 44.32 | 43.25 | 43.26 | 1,882,196 | -0.39(-0.90%) |
Aug 20, 2010 | 43.83 | 44.29 | 43.35 | 43.65 | 2,030,720 | -0.35(-0.80%) |
Aug 19, 2010 | 45.24 | 45.24 | 43.96 | 44.00 | 6,598 | -1.45(-3.18%) |
Aug 18, 2010 | 44.89 | 45.72 | 44.73 | 45.45 | 3,576 | +0.58(+1.29%) |
Aug 17, 2010 | 44.81 | 45.21 | 44.59 | 44.87 | 1,359 | +0.18(+0.41%) |
Aug 16, 2010 | 44.80 | 45.10 | 44.33 | 44.68 | 1,539,654 | -0.39(-0.86%) |
Aug 13, 2010 | 45.07 | 45.47 | 45.02 | 45.07 | 1,661,958 | -0.49(-1.08%) |
Aug 12, 2010 | 45.08 | 45.84 | 44.96 | 45.56 | 415 | -0.01(-0.02%) |
Aug 11, 2010 | 46.62 | 46.62 | 45.46 | 45.57 | 3,761,374 | -1.38(-2.93%) |
Aug 10, 2010 | 46.94 | 47.66 | 46.69 | 46.94 | 20,382 | -0.36(-0.76%) |
Aug 09, 2010 | 47.65 | 47.74 | 47.07 | 47.30 | 1,389,103 | +0.01(+0.02%) |
Aug 06, 2010 | 47.30 | 47.58 | 46.66 | 47.30 | 1,813,642 | -0.46(-0.95%) |
Aug 05, 2010 | 47.76 | 47.88 | 47.45 | 47.75 | 2,107,007 | -0.29(-0.60%) |
Aug 04, 2010 | 47.48 | 48.14 | 47.32 | 48.04 | 4,095 | +0.56(+1.18%) |
Aug 03, 2010 | 47.13 | 47.67 | 47.12 | 47.48 | 3,600 | +0.32(+0.67%) |
Aug 02, 2010 | 46.84 | 47.48 | 46.80 | 47.16 | 2,592,951 | +0.74(+1.59%) |
Jul 30, 2010 | 46.39 | 46.61 | 45.12 | 46.43 | 2,968,207 | +0.73(+1.59%) |
Jul 29, 2010 | 47.13 | 47.13 | 45.55 | 45.70 | 16,495 | -1.50(-3.17%) |
Jul 28, 2010 | 47.20 | 47.27 | 46.54 | 47.20 | 184 | +0.00(+0.00%) |
Jul 27, 2010 | 47.20 | 47.35 | 46.70 | 47.20 | 4,736 | +0.48(+1.03%) |
Jul 26, 2010 | 46.61 | 47.12 | 46.31 | 46.72 | 4,080,035 | +0.33(+0.72%) |
Jul 23, 2010 | 46.07 | 46.77 | 45.84 | 46.38 | 3,851,260 | +0.38(+0.82%) |
Jul 22, 2010 | 47.99 | 48.45 | 45.80 | 46.01 | 15,215 | -0.40(-0.87%) |
Jul 21, 2010 | 46.25 | 47.00 | 45.69 | 46.41 | 5,894,750 | -1.91(-3.95%) |
Jul 20, 2010 | 48.32 | 48.42 | 47.15 | 48.32 | 3,150,344 | -0.74(-1.50%) |
Jul 19, 2010 | 49.13 | 49.40 | 48.71 | 49.06 | 1,090,801 | +0.07(+0.14%) |
Jul 16, 2010 | 48.99 | 50.74 | 48.84 | 48.99 | 1,767,852 | -1.56(-3.09%) |
Jul 15, 2010 | 50.33 | 50.89 | 50.12 | 50.55 | 1,882,304 | +0.18(+0.35%) |
Jul 14, 2010 | 49.72 | 50.37 | 49.62 | 50.37 | 4,044 | +0.50(+1.00%) |
Jul 13, 2010 | 49.40 | 50.44 | 49.40 | 49.87 | 1,024 | +0.80(+1.62%) |
Jul 12, 2010 | 49.14 | 49.24 | 48.85 | 49.07 | 1,555,039 | -0.18(-0.37%) |
Jul 09, 2010 | 49.26 | 49.41 | 48.95 | 49.26 | 1,506,177 | -0.10(-0.20%) |
Jul 08, 2010 | 49.46 | 49.81 | 48.85 | 49.35 | 6,686 | +0.10(+0.20%) |
Jul 07, 2010 | 48.23 | 49.34 | 47.77 | 49.26 | 2,090,564 | +1.03(+2.14%) |
Jul 06, 2010 | 47.90 | 48.76 | 47.85 | 48.22 | 4,461 | +0.63(+1.33%) |
Jul 02, 2010 | 47.59 | 47.95 | 47.14 | 47.59 | 1,863,979 | +0.39(+0.82%) |
Jul 01, 2010 | 47.37 | 47.37 | 46.20 | 47.21 | 2,201,362 | -0.15(-0.31%) |
Jun 30, 2010 | 47.91 | 48.27 | 47.17 | 47.36 | 18,643 | -0.32(-0.68%) |
Jun 29, 2010 | 48.34 | 49.48 | 47.47 | 47.68 | 33,778 | +1.01(+2.16%) |
Jun 25, 2010 | 46.67 | 46.83 | 46.35 | 46.67 | 2,070,091 | +0.05(+0.11%) |
Jun 24, 2010 | 47.22 | 47.22 | 46.46 | 46.62 | 1,755 | -0.85(-1.79%) |
Jun 23, 2010 | 47.79 | 47.79 | 46.89 | 47.47 | 1,862,409 | -0.35(-0.73%) |
Jun 22, 2010 | 48.29 | 48.57 | 47.78 | 47.82 | 671 | -0.37(-0.76%) |
Jun 21, 2010 | 48.78 | 49.09 | 47.99 | 48.19 | 2,404,680 | -0.04(-0.09%) |
Jun 18, 2010 | 48.23 | 48.44 | 47.87 | 48.23 | 3,655,976 | +0.04(+0.07%) |
Jun 17, 2010 | 48.36 | 48.38 | 47.81 | 48.20 | 1,540,270 | -0.13(-0.27%) |
Jun 16, 2010 | 47.72 | 48.50 | 46.64 | 48.33 | 2,556,473 | +0.70(+1.47%) |
Jun 15, 2010 | 47.21 | 47.80 | 47.14 | 47.63 | 19,601 | +0.61(+1.30%) |
Jun 14, 2010 | 47.34 | 47.82 | 46.94 | 47.01 | 2,090,809 | -0.31(-0.65%) |
Jun 11, 2010 | 46.79 | 47.51 | 46.67 | 47.32 | 1,854,773 | -0.04(-0.09%) |
Jun 10, 2010 | 47.18 | 47.51 | 46.99 | 47.37 | 14,658 | +0.74(+1.58%) |
Jun 09, 2010 | 46.68 | 47.46 | 46.44 | 46.63 | 2,932,729 | +0.20(+0.43%) |
Jun 08, 2010 | 46.22 | 46.66 | 45.79 | 46.43 | 6,852 | +0.29(+0.63%) |
Jun 07, 2010 | 46.82 | 46.95 | 46.11 | 46.14 | 1,757,334 | -0.46(-0.98%) |
Jun 04, 2010 | 46.59 | 47.92 | 46.45 | 46.59 | 2,935,127 | -1.80(-3.71%) |
Jun 03, 2010 | 48.71 | 48.78 | 48.01 | 48.39 | 2,412,471 | +0.11(+0.24%) |
Jun 02, 2010 | 47.46 | 48.28 | 47.22 | 48.28 | 1,884,867 | +0.81(+1.72%) |
Jun 01, 2010 | 48.50 | 48.50 | 47.40 | 47.46 | 3,684,990 | -1.54(-3.15%) |
May 28, 2010 | 49.00 | 49.46 | 48.27 | 49.00 | 3,337,985 | +0.53(+1.10%) |
May 27, 2010 | 48.12 | 48.50 | 47.73 | 48.47 | 1,848,872 | +0.95(+2.01%) |
May 26, 2010 | 48.35 | 48.51 | 47.42 | 47.51 | 114 | -0.54(-1.13%) |
May 25, 2010 | 47.89 | 48.08 | 46.94 | 48.06 | 5,074 | -0.67(-1.37%) |
May 24, 2010 | 48.49 | 49.65 | 48.47 | 48.72 | 2,662,167 | -0.19(-0.39%) |
May 21, 2010 | 48.43 | 49.56 | 47.93 | 48.92 | 3,301,990 | -0.21(-0.43%) |
May 20, 2010 | 50.34 | 50.34 | 49.13 | 49.13 | 2,005,494 | -2.02(-3.94%) |
May 19, 2010 | 51.33 | 51.53 | 50.82 | 51.14 | 1,226,209 | -0.29(-0.56%) |
May 18, 2010 | 51.84 | 52.47 | 51.36 | 51.43 | 388 | -0.30(-0.58%) |
May 17, 2010 | 52.27 | 52.58 | 50.95 | 51.73 | 2,788,247 | -0.46(-0.87%) |
May 14, 2010 | 52.18 | 53.08 | 51.93 | 52.18 | 1,106,396 | -0.96(-1.80%) |
May 13, 2010 | 53.42 | 53.62 | 53.14 | 53.14 | 1,215,244 | -0.39(-0.74%) |
May 12, 2010 | 53.38 | 53.65 | 52.96 | 53.53 | 2,600,396 | +0.35(+0.66%) |
May 11, 2010 | 53.39 | 53.66 | 53.14 | 53.18 | 462 | -0.16(-0.30%) |
May 10, 2010 | 53.06 | 53.37 | 52.81 | 53.34 | 2,244,102 | +2.09(+4.07%) |
May 07, 2010 | 52.06 | 52.22 | 50.57 | 51.26 | 4,008,117 | -0.56(-1.08%) |
May 06, 2010 | 52.57 | 53.51 | 50.53 | 51.82 | 399 | -0.37(-0.71%) |
May 05, 2010 | 52.44 | 52.86 | 52.13 | 52.18 | 2,602,964 | -0.60(-1.13%) |
May 04, 2010 | 53.17 | 53.52 | 52.57 | 52.78 | 1,644,252 | -0.95(-1.78%) |
May 03, 2010 | 53.41 | 53.88 | 53.08 | 53.73 | 807,409 | +0.37(+0.69%) |
Apr 30, 2010 | 53.90 | 54.30 | 53.01 | 53.37 | 1,639,092 | -0.61(-1.14%) |
Apr 29, 2010 | 54.21 | 54.30 | 53.78 | 53.98 | 3,160,357 | +0.14(+0.26%) |
Apr 28, 2010 | 53.56 | 54.26 | 53.21 | 53.84 | 2,809,037 | +0.55(+1.04%) |
Apr 27, 2010 | 53.40 | 54.04 | 53.12 | 53.29 | 2,777,378 | -0.28(-0.52%) |
Apr 26, 2010 | 54.46 | 54.76 | 53.46 | 53.57 | 4,127,506 | +0.15(+0.28%) |
Apr 23, 2010 | 53.15 | 53.55 | 52.84 | 53.42 | 2,652,457 | +0.31(+0.58%) |
Apr 22, 2010 | 51.95 | 53.13 | 51.26 | 53.11 | 3,199,143 | +0.35(+0.66%) |
Apr 21, 2010 | 53.52 | 53.52 | 52.44 | 52.76 | 28,263 | -0.84(-1.57%) |
Apr 20, 2010 | 53.15 | 53.70 | 53.15 | 53.60 | 11,785 | +0.71(+1.34%) |
Apr 19, 2010 | 52.77 | 53.03 | 52.27 | 52.89 | 1,344,414 | -0.10(-0.18%) |
Apr 16, 2010 | 53.31 | 53.54 | 52.39 | 52.99 | 2,243,090 | -0.46(-0.85%) |
Apr 15, 2010 | 53.87 | 54.62 | 53.24 | 53.45 | 3,017,875 | -0.03(-0.05%) |
Apr 14, 2010 | 52.59 | 53.55 | 52.33 | 53.47 | 2,524,993 | +0.82(+1.56%) |
Apr 13, 2010 | 51.93 | 52.70 | 51.75 | 52.65 | 1,503,954 | +0.66(+1.26%) |
Apr 12, 2010 | 52.18 | 52.40 | 51.95 | 51.99 | 838,616 | -0.18(-0.35%) |
Apr 09, 2010 | 51.68 | 52.18 | 51.52 | 52.18 | 1,214,716 | +0.41(+0.80%) |
Apr 08, 2010 | 51.59 | 51.89 | 51.34 | 51.76 | 1,550,493 | +0.00(+0.00%) |
Apr 07, 2010 | 51.54 | 52.09 | 51.26 | 51.76 | 2,261,901 | +0.11(+0.22%) |
Apr 06, 2010 | 51.93 | 52.27 | 51.52 | 51.65 | 2,118,904 | -1.05(-2.00%) |
Apr 05, 2010 | 52.65 | 52.80 | 52.00 | 52.70 | 1,301,850 | +0.14(+0.27%) |
Apr 01, 2010 | 52.06 | 52.56 | 52.56 | 52.56 | 1,721,491 | +0.69(+1.33%) |
Mar 31, 2010 | 51.61 | 52.07 | 51.44 | 51.87 | 2,239,690 | +0.15(+0.29%) |
Mar 30, 2010 | 51.29 | 51.79 | 51.06 | 51.72 | 2,002,389 | +0.37(+0.72%) |
Mar 29, 2010 | 50.28 | 51.41 | 50.24 | 51.35 | 1,683,084 | +1.14(+2.27%) |
Mar 26, 2010 | 50.55 | 50.80 | 50.07 | 50.21 | 1,396,567 | -0.15(-0.30%) |
Mar 25, 2010 | 51.12 | 51.12 | 50.34 | 50.36 | 1,515,464 | -0.50(-0.98%) |
Mar 24, 2010 | 50.98 | 51.37 | 50.78 | 50.86 | 1,134,166 | -0.36(-0.70%) |
Mar 23, 2010 | 51.05 | 51.35 | 50.44 | 51.22 | 1,675,507 | +0.23(+0.45%) |
Mar 22, 2010 | 49.95 | 51.05 | 49.78 | 50.99 | 3,773,948 | +1.08(+2.16%) |
Mar 19, 2010 | 50.45 | 50.45 | 49.27 | 49.91 | 2,783,256 | -0.41(-0.82%) |
Mar 18, 2010 | 50.49 | 50.63 | 50.23 | 50.33 | 1,973,486 | -0.18(-0.35%) |
Mar 17, 2010 | 50.68 | 50.82 | 50.30 | 50.50 | 2,479,444 | -0.15(-0.29%) |
Mar 16, 2010 | 51.21 | 51.39 | 50.28 | 50.65 | 2,242,148 | -0.38(-0.74%) |
Mar 15, 2010 | 50.86 | 51.07 | 50.82 | 51.03 | 3,017,584 | -0.88(-1.69%) |
Mar 12, 2010 | 50.33 | 51.96 | 50.33 | 51.90 | 5,417,697 | +1.94(+3.88%) |
Mar 11, 2010 | 51.39 | 51.48 | 49.15 | 49.97 | 10,304,572 | -1.60(-3.11%) |
Mar 10, 2010 | 51.64 | 51.75 | 51.26 | 51.57 | 1,433,975 | -0.22(-0.42%) |
Mar 09, 2010 | 51.85 | 52.11 | 51.73 | 51.79 | 1,372,795 | -0.39(-0.74%) |
Mar 08, 2010 | 52.68 | 53.03 | 52.14 | 52.18 | 1,170,335 | -0.48(-0.91%) |
Mar 05, 2010 | 51.58 | 52.83 | 51.51 | 52.66 | 1,842,323 | +1.16(+2.25%) |
Mar 04, 2010 | 51.73 | 51.82 | 51.26 | 51.50 | 1,338,223 | -0.23(-0.44%) |
Mar 03, 2010 | 51.69 | 51.90 | 51.45 | 51.73 | 991,991 | -0.02(-0.03%) |
Mar 02, 2010 | 51.20 | 51.97 | 51.02 | 51.75 | 1,100,309 | +0.73(+1.43%) |
Mar 01, 2010 | 50.32 | 51.32 | 50.19 | 51.02 | 1,292,256 | +0.79(+1.57%) |
Feb 26, 2010 | 50.13 | 50.61 | 49.94 | 50.23 | 1,047,144 | +0.08(+0.16%) |
Feb 25, 2010 | 50.00 | 50.22 | 49.49 | 50.15 | 1,203,191 | -0.18(-0.35%) |
Feb 24, 2010 | 50.35 | 50.74 | 50.13 | 50.33 | 1,223,048 | +0.05(+0.10%) |
Feb 23, 2010 | 50.76 | 50.83 | 49.96 | 50.27 | 936,705 | -0.67(-1.31%) |
Feb 22, 2010 | 50.90 | 51.09 | 50.58 | 50.94 | 800,641 | +0.04(+0.07%) |
Feb 19, 2010 | 51.07 | 51.36 | 50.51 | 50.90 | 1,223,896 | -0.26(-0.51%) |
Feb 18, 2010 | 50.92 | 51.25 | 50.81 | 51.17 | 875,332 | +0.05(+0.10%) |
Feb 17, 2010 | 51.19 | 51.29 | 50.83 | 51.12 | 1,123,232 | -0.02(-0.03%) |
Feb 16, 2010 | 50.35 | 51.13 | 50.24 | 51.13 | 1,141,547 | +0.98(+1.96%) |
Feb 12, 2010 | 49.98 | 50.15 | 50.15 | 50.15 | 1,320,080 | -0.32(-0.63%) |
Feb 11, 2010 | 49.43 | 50.76 | 49.43 | 50.47 | 2,734,902 | +0.81(+1.62%) |
Feb 10, 2010 | 49.07 | 50.13 | 49.04 | 49.66 | 2,888,484 | +0.53(+1.07%) |
Feb 09, 2010 | 48.97 | 49.53 | 48.69 | 49.13 | 1,733,642 | +0.58(+1.19%) |
Feb 08, 2010 | 48.37 | 49.34 | 48.37 | 48.56 | 1,527,250 | -0.01(-0.02%) |
Feb 05, 2010 | 48.63 | 48.71 | 47.94 | 48.57 | 1,970,963 | -0.17(-0.34%) |
Feb 04, 2010 | 49.58 | 49.84 | 48.69 | 48.73 | 1,847,726 | -1.59(-3.15%) |
Feb 03, 2010 | 50.97 | 50.97 | 49.99 | 50.32 | 1,451,888 | -0.76(-1.49%) |
Feb 02, 2010 | 50.04 | 51.27 | 49.90 | 51.08 | 2,480,680 | +1.77(+3.59%) |
Feb 01, 2010 | 49.47 | 50.02 | 48.69 | 49.31 | 2,365,413 | -0.04(-0.07%) |
Jan 29, 2010 | 49.89 | 49.91 | 48.50 | 49.35 | 4,011,176 | -0.46(-0.93%) |
Jan 28, 2010 | 51.04 | 51.94 | 49.52 | 49.81 | 3,988,732 | -2.65(-5.06%) |
Jan 27, 2010 | 52.98 | 52.98 | 51.60 | 52.46 | 1,889,019 | -0.68(-1.29%) |
Jan 26, 2010 | 53.17 | 53.59 | 52.94 | 53.15 | 1,562,939 | -0.16(-0.30%) |
Jan 25, 2010 | 53.64 | 54.45 | 53.03 | 53.31 | 2,152,606 | +0.22(+0.41%) |
Jan 22, 2010 | 54.41 | 55.21 | 53.06 | 53.09 | 1,902,161 | -0.67(-1.24%) |
Jan 21, 2010 | 54.79 | 55.20 | 53.61 | 53.75 | 1,184,689 | -1.03(-1.89%) |
Jan 20, 2010 | 55.81 | 56.75 | 54.36 | 54.79 | 1,762,910 | -1.03(-1.85%) |
Jan 19, 2010 | 54.27 | 55.85 | 54.23 | 55.82 | 1,890,649 | +1.72(+3.17%) |
Jan 15, 2010 | 54.75 | 54.10 | 54.10 | 54.10 | 1,633,836 | -0.86(-1.56%) |
Jan 14, 2010 | 54.67 | 55.08 | 54.45 | 54.96 | 862,032 | +0.16(+0.29%) |
Jan 13, 2010 | 54.55 | 55.01 | 54.09 | 54.80 | 874,703 | +0.36(+0.66%) |
Jan 12, 2010 | 55.37 | 55.69 | 54.09 | 54.44 | 1,684,765 | -1.07(-1.93%) |
Jan 11, 2010 | 54.67 | 55.91 | 54.50 | 55.51 | 1,627,461 | +1.20(+2.21%) |
Jan 08, 2010 | 54.16 | 55.06 | 53.53 | 54.31 | 2,453,238 | -1.17(-2.10%) |
Jan 07, 2010 | 55.07 | 55.81 | 54.46 | 55.48 | 1,921,363 | +1.24(+2.29%) |
Jan 06, 2010 | 54.37 | 54.43 | 53.86 | 54.23 | 1,457,779 | -0.02(-0.03%) |
Jan 05, 2010 | 53.73 | 54.30 | 53.14 | 54.25 | 1,960,944 | +1.66(+3.17%) |
Jan 04, 2010 | 51.97 | 52.69 | 51.97 | 52.59 | 892,900 | +0.80(+1.54%) |
Dec 31, 2009 | 52.26 | 51.79 | 51.79 | 51.79 | 641,778 | -0.57(-1.09%) |
Dec 30, 2009 | 52.69 | 52.76 | 52.18 | 52.36 | 658,638 | -0.37(-0.70%) |
Dec 29, 2009 | 52.81 | 52.97 | 52.59 | 52.73 | 673,563 | -0.14(-0.27%) |
Dec 28, 2009 | 52.81 | 53.03 | 52.53 | 52.87 | 622,263 | +0.06(+0.12%) |
Dec 24, 2009 | 52.69 | 52.84 | 52.58 | 52.81 | 267,589 | +0.18(+0.33%) |
Dec 23, 2009 | 52.25 | 52.67 | 51.88 | 52.63 | 872,273 | +0.55(+1.06%) |
Dec 22, 2009 | 51.52 | 52.13 | 51.52 | 52.08 | 706,732 | +0.49(+0.95%) |
Dec 21, 2009 | 51.39 | 52.11 | 51.39 | 51.59 | 769,358 | +0.36(+0.70%) |
Dec 18, 2009 | 51.05 | 51.47 | 50.42 | 51.23 | 2,053,137 | -0.18(-0.36%) |
Dec 17, 2009 | 51.82 | 52.00 | 51.39 | 51.41 | 1,630,958 | -0.55(-1.06%) |
Dec 16, 2009 | 52.45 | 53.13 | 51.93 | 51.97 | 1,785,522 | -0.67(-1.27%) |
Dec 15, 2009 | 52.46 | 53.01 | 52.06 | 52.63 | 1,607,839 | +0.17(+0.32%) |
Dec 14, 2009 | 52.13 | 52.77 | 52.13 | 52.46 | 1,080,767 | +0.46(+0.88%) |
Dec 11, 2009 | 51.78 | 52.21 | 51.75 | 52.01 | 1,338,934 | +0.13(+0.25%) |
Dec 10, 2009 | 51.09 | 52.11 | 50.99 | 51.88 | 1,259,631 | +1.14(+2.24%) |
Dec 09, 2009 | 51.07 | 51.26 | 50.31 | 50.74 | 1,802,343 | -0.46(-0.89%) |
Dec 08, 2009 | 51.35 | 51.58 | 50.81 | 51.19 | 2,338,498 | -0.60(-1.17%) |
Dec 07, 2009 | 51.35 | 52.26 | 51.35 | 51.80 | 1,097,528 | +0.18(+0.36%) |
Dec 04, 2009 | 51.16 | 51.80 | 50.93 | 51.61 | 1,605,578 | +0.67(+1.32%) |
Dec 03, 2009 | 51.61 | 52.08 | 50.90 | 50.94 | 3,637,697 | -0.73(-1.41%) |
Dec 02, 2009 | 51.47 | 51.90 | 51.39 | 51.67 | 1,898,142 | +0.19(+0.37%) |