Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.19 | 47.58 | 47.07 | 47.31 | 125,390 | -0.34(-0.72%) |
Nov 29, 2010 | 47.40 | 47.74 | 46.92 | 47.65 | 99,321 | -0.07(-0.16%) |
Nov 26, 2010 | 47.77 | 47.91 | 47.62 | 47.73 | 59,705 | -0.22(-0.45%) |
Nov 24, 2010 | 47.46 | 47.95 | 47.95 | 47.95 | 220,051 | +0.94(+2.00%) |
Nov 23, 2010 | 46.94 | 47.08 | 46.72 | 47.00 | 158,161 | -0.49(-1.02%) |
Nov 22, 2010 | 47.23 | 47.56 | 46.89 | 47.49 | 152,319 | +0.14(+0.30%) |
Nov 19, 2010 | 47.06 | 47.42 | 46.83 | 47.35 | 84,930 | +0.18(+0.38%) |
Nov 18, 2010 | 47.05 | 47.39 | 47.03 | 47.17 | 138,189 | +0.71(+1.53%) |
Nov 17, 2010 | 46.45 | 46.57 | 46.26 | 46.46 | 74,959 | +0.15(+0.32%) |
Nov 16, 2010 | 46.85 | 47.29 | 45.99 | 46.31 | 124,511 | -0.93(-1.98%) |
Nov 15, 2010 | 47.49 | 47.72 | 47.24 | 47.24 | 88,199 | +0.03(+0.06%) |
Nov 12, 2010 | 47.56 | 47.88 | 47.12 | 47.21 | 108,574 | -0.75(-1.56%) |
Nov 11, 2010 | 47.63 | 48.10 | 47.58 | 47.96 | 110,926 | -0.17(-0.36%) |
Nov 10, 2010 | 47.68 | 48.13 | 47.34 | 48.13 | 144,929 | +0.46(+0.97%) |
Nov 09, 2010 | 48.51 | 48.51 | 47.45 | 47.67 | 117,929 | -0.70(-1.44%) |
Nov 08, 2010 | 48.38 | 48.45 | 47.99 | 48.37 | 120,285 | -0.13(-0.28%) |
Nov 05, 2010 | 48.20 | 48.71 | 48.13 | 48.50 | 231,151 | +0.34(+0.70%) |
Nov 04, 2010 | 47.83 | 48.18 | 47.61 | 48.16 | 214,525 | +1.23(+2.61%) |
Nov 03, 2010 | 46.92 | 46.99 | 46.37 | 46.94 | 223,480 | +0.13(+0.29%) |
Nov 02, 2010 | 46.58 | 46.85 | 46.35 | 46.80 | 211,480 | +0.71(+1.54%) |
Nov 01, 2010 | 46.51 | 46.76 | 45.74 | 46.09 | 112,950 | -0.16(-0.36%) |
Oct 29, 2010 | 46.08 | 46.44 | 46.06 | 46.26 | 88,795 | +0.07(+0.15%) |
Oct 28, 2010 | 46.76 | 46.85 | 46.00 | 46.19 | 135,363 | -0.16(-0.34%) |
Oct 27, 2010 | 46.20 | 46.42 | 45.85 | 46.35 | 157,281 | -0.28(-0.61%) |
Oct 25, 2010 | 46.77 | 47.12 | 46.58 | 46.63 | 258,991 | +0.13(+0.27%) |
Oct 22, 2010 | 46.56 | 46.61 | 46.32 | 46.50 | 161,903 | +0.15(+0.32%) |
Oct 21, 2010 | 46.79 | 47.02 | 45.87 | 46.35 | 301,915 | -0.10(-0.23%) |
Oct 20, 2010 | 46.10 | 46.72 | 46.07 | 46.46 | 147,102 | +0.55(+1.19%) |
Oct 19, 2010 | 46.11 | 46.67 | 45.65 | 45.91 | 163,464 | -0.77(-1.65%) |
Oct 18, 2010 | 46.32 | 46.72 | 46.23 | 46.68 | 185,695 | +0.46(+0.99%) |
Oct 15, 2010 | 46.73 | 46.82 | 46.02 | 46.23 | 143,514 | -0.19(-0.42%) |
Oct 14, 2010 | 46.46 | 46.66 | 46.03 | 46.42 | 142,469 | -0.07(-0.14%) |
Oct 13, 2010 | 46.21 | 46.80 | 45.99 | 46.49 | 256,055 | +0.62(+1.35%) |
Oct 12, 2010 | 45.71 | 46.01 | 45.21 | 45.87 | 144,258 | +0.12(+0.26%) |
Oct 11, 2010 | 45.75 | 46.02 | 45.62 | 45.75 | 114,119 | +0.00(+0.00%) |
Oct 08, 2010 | 45.75 | 45.91 | 45.06 | 45.75 | 92,359 | +0.53(+1.17%) |
Oct 07, 2010 | 45.64 | 45.64 | 44.94 | 45.22 | 112,163 | -0.14(-0.31%) |
Oct 06, 2010 | 45.34 | 45.52 | 45.16 | 45.36 | 234,436 | -0.04(-0.10%) |
Oct 05, 2010 | 44.72 | 45.46 | 44.50 | 45.40 | 139,093 | +1.10(+2.48%) |
Oct 04, 2010 | 44.69 | 44.96 | 44.05 | 44.30 | 174,498 | -0.52(-1.17%) |
Oct 01, 2010 | 44.83 | 45.08 | 44.48 | 44.83 | 130,431 | +0.18(+0.40%) |
Sep 30, 2010 | 44.94 | 45.27 | 44.35 | 44.65 | 151,192 | +0.01(+0.01%) |
Sep 29, 2010 | 44.45 | 44.80 | 44.34 | 44.64 | 209,071 | +0.04(+0.09%) |
Sep 28, 2010 | 44.31 | 44.65 | 43.55 | 44.60 | 174,311 | +0.41(+0.93%) |
Sep 27, 2010 | 44.37 | 44.43 | 44.06 | 44.19 | 264,591 | -0.16(-0.35%) |
Sep 24, 2010 | 43.58 | 44.36 | 43.58 | 44.35 | 212,839 | +1.32(+3.06%) |
Sep 23, 2010 | 43.25 | 43.86 | 42.97 | 43.03 | 211,150 | -0.59(-1.35%) |
Sep 22, 2010 | 43.92 | 44.25 | 43.38 | 43.62 | 255,222 | -0.48(-1.09%) |
Sep 21, 2010 | 44.44 | 44.60 | 44.05 | 44.10 | 162,613 | -0.32(-0.72%) |
Sep 20, 2010 | 43.52 | 44.48 | 43.31 | 44.42 | 196,981 | +1.02(+2.36%) |
Sep 17, 2010 | 43.40 | 43.60 | 42.96 | 43.40 | 197,644 | -0.17(-0.39%) |
Sep 15, 2010 | 43.30 | 43.68 | 42.98 | 43.57 | 140,200 | +0.19(+0.43%) |
Sep 14, 2010 | 43.42 | 43.70 | 43.17 | 43.38 | 221,286 | -0.10(-0.22%) |
Sep 13, 2010 | 43.14 | 43.60 | 43.03 | 43.48 | 766,245 | +0.89(+2.09%) |
Sep 10, 2010 | 42.61 | 42.85 | 42.43 | 42.59 | 535,102 | +0.08(+0.19%) |
Sep 09, 2010 | 42.97 | 43.00 | 42.24 | 42.51 | 145,196 | +0.10(+0.23%) |
Sep 08, 2010 | 42.30 | 42.72 | 42.30 | 42.41 | 248,733 | +0.22(+0.51%) |
Sep 07, 2010 | 42.82 | 42.85 | 42.13 | 42.20 | 259,938 | -0.80(-1.86%) |
Sep 03, 2010 | 42.90 | 43.13 | 42.61 | 43.00 | 814,438 | +0.70(+1.64%) |
Sep 02, 2010 | 41.82 | 42.37 | 41.75 | 42.30 | 317,964 | +0.41(+0.98%) |
Sep 01, 2010 | 41.06 | 41.89 | 40.95 | 41.89 | 279,552 | +1.53(+3.79%) |
Aug 31, 2010 | 40.36 | 40.77 | 40.04 | 40.36 | 762 | -0.06(-0.14%) |
Aug 30, 2010 | 41.07 | 41.16 | 40.39 | 40.42 | 113,607 | -0.82(-1.99%) |
Aug 27, 2010 | 41.23 | 41.26 | 39.88 | 41.23 | 121,905 | +1.01(+2.52%) |
Aug 26, 2010 | 40.68 | 41.01 | 40.16 | 40.22 | 146,956 | -0.31(-0.76%) |
Aug 25, 2010 | 39.70 | 40.62 | 39.54 | 40.53 | 168,973 | +0.46(+1.16%) |
Aug 24, 2010 | 39.78 | 40.42 | 39.48 | 40.06 | 155,166 | -0.40(-1.00%) |
Aug 23, 2010 | 41.24 | 41.40 | 40.46 | 40.47 | 117,109 | -0.52(-1.28%) |
Aug 20, 2010 | 40.92 | 41.02 | 40.42 | 40.99 | 102,812 | -0.04(-0.11%) |
Aug 19, 2010 | 41.96 | 42.00 | 40.92 | 41.04 | 140,086 | -1.08(-2.56%) |
Aug 18, 2010 | 41.94 | 42.40 | 41.50 | 42.11 | 132,825 | +0.17(+0.41%) |
Aug 17, 2010 | 41.61 | 42.25 | 41.51 | 41.94 | 120,897 | +0.71(+1.72%) |
Aug 16, 2010 | 40.71 | 41.47 | 40.60 | 41.23 | 220,055 | +0.19(+0.47%) |
Aug 13, 2010 | 41.04 | 41.40 | 41.01 | 41.04 | 135,259 | -0.38(-0.92%) |
Aug 12, 2010 | 40.92 | 41.54 | 40.61 | 41.42 | 175,014 | -0.20(-0.49%) |
Aug 11, 2010 | 42.36 | 42.36 | 41.54 | 41.62 | 113,932 | -1.63(-3.77%) |
Aug 10, 2010 | 43.50 | 43.68 | 42.97 | 43.25 | 198,855 | -0.73(-1.65%) |
Aug 09, 2010 | 43.77 | 44.06 | 43.55 | 43.98 | 128,091 | +0.49(+1.12%) |
Aug 06, 2010 | 43.49 | 43.64 | 42.75 | 43.49 | 214,865 | -0.19(-0.45%) |
Aug 05, 2010 | 43.65 | 44.04 | 43.64 | 43.68 | 209,768 | -0.43(-0.98%) |
Aug 04, 2010 | 44.00 | 44.23 | 43.83 | 44.12 | 160,949 | +0.43(+0.99%) |
Aug 03, 2010 | 43.95 | 44.24 | 43.42 | 43.68 | 135,546 | -0.50(-1.13%) |
Aug 02, 2010 | 43.97 | 44.25 | 43.79 | 44.18 | 149,268 | +0.87(+2.00%) |
Jul 30, 2010 | 43.32 | 43.63 | 42.58 | 43.32 | 73,508 | +0.00(+0.01%) |
Jul 29, 2010 | 43.69 | 43.90 | 42.63 | 43.31 | 96,434 | +0.01(+0.03%) |
Jul 28, 2010 | 43.95 | 44.04 | 43.15 | 43.30 | 106,392 | -0.67(-1.51%) |
Jul 27, 2010 | 44.51 | 44.60 | 43.84 | 43.97 | 192,257 | -0.17(-0.39%) |
Jul 26, 2010 | 43.41 | 44.16 | 43.16 | 44.14 | 196,198 | +0.92(+2.13%) |
Jul 23, 2010 | 42.22 | 44.03 | 42.09 | 43.22 | 153,552 | +0.82(+1.94%) |
Jul 22, 2010 | 41.51 | 42.52 | 41.51 | 42.40 | 142,471 | +1.40(+3.41%) |
Jul 21, 2010 | 41.94 | 42.06 | 40.90 | 41.00 | 174,913 | -0.67(-1.60%) |
Jul 20, 2010 | 40.44 | 41.71 | 40.28 | 41.66 | 486,729 | +0.67(+1.62%) |
Jul 19, 2010 | 40.90 | 41.05 | 40.24 | 41.00 | 150,972 | +0.21(+0.51%) |
Jul 16, 2010 | 40.79 | 41.99 | 40.73 | 40.79 | 151,806 | -1.50(-3.55%) |
Jul 15, 2010 | 42.64 | 42.64 | 41.66 | 42.29 | 185,595 | -0.22(-0.52%) |
Jul 14, 2010 | 42.66 | 42.78 | 42.21 | 42.51 | 201,646 | -0.25(-0.59%) |
Jul 13, 2010 | 41.99 | 42.91 | 41.93 | 42.76 | 212,975 | +1.34(+3.23%) |
Jul 12, 2010 | 41.68 | 41.95 | 41.05 | 41.42 | 287,707 | -0.39(-0.93%) |
Jul 09, 2010 | 41.81 | 41.81 | 41.13 | 41.81 | 130,401 | +0.64(+1.54%) |
Jul 08, 2010 | 41.01 | 41.27 | 40.65 | 41.18 | 179,190 | +0.60(+1.47%) |
Jul 07, 2010 | 39.20 | 40.64 | 39.20 | 40.58 | 241,851 | +1.44(+3.67%) |
Jul 06, 2010 | 40.17 | 40.60 | 38.94 | 39.14 | 303,856 | -0.48(-1.22%) |
Jul 02, 2010 | 39.63 | 40.30 | 39.40 | 39.63 | 345,298 | -0.39(-0.98%) |
Jul 01, 2010 | 40.30 | 40.52 | 39.09 | 40.02 | 498,282 | -0.29(-0.72%) |
Jun 30, 2010 | 40.65 | 41.33 | 40.20 | 40.31 | 413,274 | -0.52(-1.28%) |
Jun 29, 2010 | 41.60 | 41.74 | 40.60 | 40.83 | 1,387,584 | -1.77(-4.15%) |
Jun 25, 2010 | 42.60 | 42.70 | 41.71 | 42.60 | 195,585 | +0.74(+1.78%) |
Jun 24, 2010 | 42.33 | 42.61 | 41.82 | 41.86 | 156,125 | -0.79(-1.86%) |
Jun 23, 2010 | 42.61 | 43.03 | 42.15 | 42.65 | 126,869 | -0.10(-0.23%) |
Jun 22, 2010 | 43.79 | 44.19 | 42.71 | 42.75 | 442,430 | -0.99(-2.26%) |
Jun 21, 2010 | 44.87 | 44.87 | 43.49 | 43.74 | 154,658 | -0.34(-0.78%) |
Jun 18, 2010 | 44.08 | 44.36 | 43.83 | 44.08 | 216,323 | +0.04(+0.08%) |
Jun 17, 2010 | 44.38 | 44.48 | 43.59 | 44.04 | 232,064 | -0.05(-0.10%) |
Jun 16, 2010 | 44.03 | 44.45 | 43.86 | 44.09 | 711,947 | -0.22(-0.49%) |
Jun 15, 2010 | 43.55 | 44.40 | 43.44 | 44.30 | 188,261 | +1.05(+2.42%) |
Jun 14, 2010 | 43.56 | 43.98 | 43.10 | 43.26 | 277,042 | +0.25(+0.59%) |
Jun 11, 2010 | 42.03 | 43.00 | 41.89 | 43.00 | 583,323 | +0.55(+1.30%) |
Jun 10, 2010 | 41.66 | 42.46 | 41.66 | 42.45 | 134,422 | +1.40(+3.42%) |
Jun 09, 2010 | 41.28 | 42.04 | 40.86 | 41.05 | 196,605 | +0.03(+0.07%) |
Jun 08, 2010 | 40.93 | 41.25 | 40.14 | 41.02 | 404,534 | +0.17(+0.43%) |
Jun 07, 2010 | 41.90 | 42.12 | 40.84 | 40.84 | 286,155 | -0.89(-2.13%) |
Jun 04, 2010 | 41.73 | 43.17 | 41.63 | 41.73 | 644,104 | -2.18(-4.97%) |
Jun 03, 2010 | 43.68 | 44.04 | 43.38 | 43.92 | 248,602 | +0.37(+0.84%) |
Jun 02, 2010 | 42.82 | 43.59 | 42.43 | 43.55 | 449,776 | +1.05(+2.47%) |
Jun 01, 2010 | 43.59 | 43.91 | 42.50 | 42.50 | 206,917 | -1.39(-3.18%) |
May 28, 2010 | 43.89 | 44.41 | 43.63 | 43.89 | 231,199 | -0.52(-1.18%) |
May 27, 2010 | 43.67 | 44.42 | 43.27 | 44.42 | 171,443 | +1.86(+4.38%) |
May 26, 2010 | 42.60 | 43.52 | 42.43 | 42.55 | 382,959 | +0.04(+0.11%) |
May 25, 2010 | 41.45 | 42.51 | 40.87 | 42.51 | 531,480 | +0.01(+0.02%) |
May 24, 2010 | 42.81 | 43.33 | 42.48 | 42.50 | 363,306 | -0.61(-1.42%) |
May 21, 2010 | 41.65 | 43.36 | 41.45 | 43.11 | 649,248 | +0.69(+1.62%) |
May 20, 2010 | 42.58 | 43.48 | 42.38 | 42.43 | 749,238 | -2.29(-5.12%) |
May 19, 2010 | 44.97 | 45.49 | 44.00 | 44.72 | 486,293 | -0.49(-1.09%) |
May 18, 2010 | 46.70 | 46.77 | 45.04 | 45.21 | 593,478 | -0.87(-1.88%) |
May 17, 2010 | 46.38 | 46.72 | 44.87 | 46.08 | 919,283 | +0.02(+0.03%) |
May 14, 2010 | 46.06 | 46.70 | 45.57 | 46.06 | 224,075 | -1.00(-2.13%) |
May 13, 2010 | 47.42 | 47.68 | 46.82 | 47.06 | 327,993 | -0.44(-0.93%) |
May 12, 2010 | 46.52 | 47.53 | 46.47 | 47.50 | 444,510 | +1.20(+2.58%) |
May 11, 2010 | 46.45 | 46.91 | 46.23 | 46.31 | 365,726 | +0.27(+0.58%) |
May 10, 2010 | 45.67 | 46.05 | 45.26 | 46.04 | 388,587 | +2.42(+5.56%) |
May 07, 2010 | 44.26 | 44.97 | 43.06 | 43.62 | 490,953 | +4.73(+12.15%) |
May 06, 2010 | 46.20 | 46.68 | 24.28 | 38.89 | 890,059 | -7.61(-16.37%) |
May 05, 2010 | 46.59 | 47.17 | 46.27 | 46.50 | 326,160 | -0.61(-1.30%) |
May 04, 2010 | 48.00 | 48.00 | 46.85 | 47.12 | 281,952 | -1.52(-3.12%) |
May 03, 2010 | 47.92 | 48.66 | 47.90 | 48.63 | 257,163 | +0.95(+1.99%) |
Apr 30, 2010 | 49.16 | 49.17 | 47.67 | 47.68 | 752,137 | -1.42(-2.89%) |
Apr 29, 2010 | 48.43 | 49.11 | 48.21 | 49.11 | 107,187 | +1.08(+2.24%) |
Apr 28, 2010 | 48.21 | 48.35 | 47.85 | 48.03 | 135,246 | +0.13(+0.27%) |
Apr 27, 2010 | 48.98 | 49.30 | 47.83 | 47.90 | 262,766 | -1.26(-2.57%) |
Apr 26, 2010 | 49.42 | 49.66 | 49.16 | 49.17 | 372,565 | -0.23(-0.47%) |
Apr 23, 2010 | 48.88 | 49.42 | 48.69 | 49.40 | 144,210 | +0.55(+1.13%) |
Apr 22, 2010 | 47.86 | 48.87 | 47.63 | 48.84 | 135,667 | +0.54(+1.11%) |
Apr 21, 2010 | 47.97 | 48.37 | 47.85 | 48.31 | 179,910 | +0.39(+0.81%) |
Apr 20, 2010 | 47.43 | 47.92 | 47.31 | 47.92 | 103,516 | +0.72(+1.52%) |
Apr 19, 2010 | 47.12 | 47.53 | 46.54 | 47.20 | 130,035 | -0.13(-0.28%) |
Apr 16, 2010 | 47.86 | 48.00 | 47.02 | 47.33 | 151,819 | -0.69(-1.44%) |
Apr 15, 2010 | 47.95 | 48.15 | 47.86 | 48.02 | 139,769 | +0.07(+0.14%) |
Apr 14, 2010 | 47.34 | 47.95 | 47.29 | 47.95 | 208,818 | +0.88(+1.86%) |
Apr 13, 2010 | 46.79 | 47.09 | 46.53 | 47.08 | 156,669 | +0.21(+0.45%) |
Apr 12, 2010 | 46.83 | 46.94 | 46.68 | 46.87 | 154,518 | +0.11(+0.24%) |
Apr 09, 2010 | 46.49 | 46.76 | 46.24 | 46.76 | 150,077 | +0.32(+0.69%) |
Apr 08, 2010 | 46.24 | 46.55 | 45.97 | 46.44 | 102,875 | +0.02(+0.03%) |
Apr 07, 2010 | 46.47 | 46.66 | 46.11 | 46.42 | 235,956 | -0.13(-0.29%) |
Apr 06, 2010 | 45.99 | 46.59 | 45.94 | 46.56 | 539,585 | +0.40(+0.87%) |
Apr 05, 2010 | 45.49 | 46.15 | 45.40 | 46.15 | 1,141,805 | +0.82(+1.80%) |
Apr 01, 2010 | 45.27 | 45.34 | 45.34 | 45.34 | 238,409 | +0.45(+1.00%) |
Mar 31, 2010 | 45.06 | 45.44 | 44.89 | 44.89 | 111,417 | -0.28(-0.63%) |
Mar 30, 2010 | 45.17 | 45.43 | 44.95 | 45.17 | 132,109 | +0.20(+0.44%) |
Mar 29, 2010 | 45.10 | 45.20 | 44.91 | 44.98 | 108,309 | +0.07(+0.16%) |
Mar 26, 2010 | 45.13 | 45.33 | 44.69 | 44.90 | 166,715 | +0.01(+0.03%) |
Mar 25, 2010 | 45.52 | 45.76 | 44.86 | 44.89 | 216,348 | -0.29(-0.65%) |
Mar 24, 2010 | 45.31 | 45.47 | 45.17 | 45.18 | 182,576 | -0.37(-0.80%) |
Mar 23, 2010 | 45.16 | 45.56 | 44.88 | 45.55 | 180,443 | +0.45(+0.99%) |
Mar 22, 2010 | 44.27 | 45.13 | 44.13 | 45.10 | 133,311 | +0.53(+1.19%) |
Mar 19, 2010 | 45.11 | 45.16 | 44.38 | 44.57 | 146,743 | -0.46(-1.03%) |
Mar 18, 2010 | 45.11 | 45.31 | 44.94 | 45.03 | 111,110 | -0.06(-0.13%) |
Mar 17, 2010 | 44.90 | 45.29 | 44.90 | 45.09 | 209,919 | +0.33(+0.73%) |
Mar 16, 2010 | 44.48 | 44.76 | 44.26 | 44.76 | 184,858 | +0.44(+1.00%) |
Mar 15, 2010 | 44.07 | 44.37 | 44.02 | 44.32 | 100,487 | -0.06(-0.13%) |
Mar 12, 2010 | 44.51 | 44.58 | 44.10 | 44.38 | 127,082 | +0.05(+0.12%) |
Mar 11, 2010 | 43.99 | 44.40 | 43.83 | 44.33 | 64,033 | +0.10(+0.24%) |
Mar 10, 2010 | 43.93 | 44.40 | 43.88 | 44.22 | 208,351 | +0.30(+0.68%) |
Mar 09, 2010 | 43.65 | 44.19 | 43.62 | 43.92 | 178,987 | +0.12(+0.27%) |
Mar 08, 2010 | 43.71 | 43.89 | 43.61 | 43.80 | 361,867 | +0.14(+0.33%) |
Mar 05, 2010 | 43.09 | 43.71 | 43.00 | 43.66 | 296,576 | +0.76(+1.78%) |
Mar 04, 2010 | 42.84 | 42.94 | 42.67 | 42.90 | 128,370 | +0.18(+0.42%) |
Mar 03, 2010 | 42.79 | 43.04 | 42.63 | 42.72 | 117,712 | +0.13(+0.30%) |
Mar 02, 2010 | 42.48 | 42.78 | 42.43 | 42.59 | 314,962 | +0.31(+0.74%) |
Mar 01, 2010 | 41.82 | 42.35 | 41.76 | 42.28 | 301,750 | +0.79(+1.91%) |
Feb 26, 2010 | 41.72 | 41.76 | 41.31 | 41.49 | 94,267 | -0.23(-0.56%) |
Feb 25, 2010 | 41.10 | 41.73 | 40.83 | 41.72 | 231,540 | +0.06(+0.14%) |
Feb 24, 2010 | 41.37 | 41.76 | 41.32 | 41.66 | 105,210 | +0.43(+1.03%) |
Feb 23, 2010 | 41.62 | 41.76 | 41.21 | 41.23 | 127,859 | -0.50(-1.20%) |
Feb 22, 2010 | 41.79 | 41.85 | 41.60 | 41.73 | 226,501 | +0.13(+0.31%) |
Feb 19, 2010 | 41.25 | 41.70 | 41.24 | 41.61 | 117,904 | +0.18(+0.43%) |
Feb 18, 2010 | 40.99 | 41.43 | 40.99 | 41.43 | 147,423 | +0.42(+1.02%) |
Feb 17, 2010 | 40.96 | 41.09 | 40.73 | 41.01 | 187,989 | +0.26(+0.64%) |
Feb 16, 2010 | 40.34 | 40.75 | 40.07 | 40.75 | 172,297 | +0.83(+2.08%) |
Feb 12, 2010 | 39.34 | 39.92 | 39.92 | 39.92 | 119,596 | +0.22(+0.55%) |
Feb 11, 2010 | 39.04 | 39.72 | 38.80 | 39.70 | 102,910 | +0.60(+1.53%) |
Feb 10, 2010 | 39.06 | 39.32 | 38.66 | 39.10 | 214,817 | -0.00(-0.01%) |
Feb 09, 2010 | 39.07 | 39.35 | 38.66 | 39.11 | 159,222 | +0.50(+1.29%) |
Feb 08, 2010 | 38.92 | 39.24 | 38.61 | 38.61 | 115,637 | -0.41(-1.05%) |
Feb 05, 2010 | 38.90 | 39.02 | 38.12 | 39.02 | 241,622 | +0.19(+0.48%) |
Feb 04, 2010 | 39.86 | 39.92 | 38.83 | 38.83 | 206,425 | -1.32(-3.29%) |
Feb 03, 2010 | 40.28 | 40.45 | 39.87 | 40.16 | 167,180 | -0.32(-0.79%) |
Feb 02, 2010 | 40.07 | 40.50 | 39.90 | 40.48 | 110,302 | +0.52(+1.31%) |
Feb 01, 2010 | 39.62 | 39.98 | 39.57 | 39.96 | 140,755 | +0.45(+1.14%) |
Jan 29, 2010 | 40.08 | 40.46 | 39.38 | 39.51 | 116,163 | -0.40(-0.99%) |
Jan 28, 2010 | 40.61 | 40.62 | 39.50 | 39.90 | 180,494 | -0.61(-1.51%) |
Jan 27, 2010 | 40.05 | 40.55 | 39.81 | 40.52 | 202,713 | +0.33(+0.82%) |
Jan 26, 2010 | 40.33 | 40.70 | 40.12 | 40.19 | 169,434 | -0.34(-0.85%) |
Jan 25, 2010 | 40.55 | 40.65 | 40.18 | 40.53 | 165,331 | +0.18(+0.44%) |
Jan 22, 2010 | 41.10 | 41.23 | 40.29 | 40.35 | 182,429 | -0.83(-2.02%) |
Jan 21, 2010 | 41.92 | 42.14 | 41.08 | 41.18 | 145,883 | -0.73(-1.73%) |
Jan 20, 2010 | 41.92 | 42.06 | 41.41 | 41.91 | 183,834 | -0.40(-0.94%) |
Jan 19, 2010 | 41.84 | 42.35 | 41.67 | 42.30 | 140,664 | +0.65(+1.56%) |
Jan 15, 2010 | 42.20 | 41.65 | 41.65 | 41.65 | 279,459 | -0.50(-1.19%) |
Jan 14, 2010 | 41.89 | 42.24 | 41.81 | 42.15 | 258,563 | +0.13(+0.32%) |
Jan 13, 2010 | 41.67 | 42.09 | 41.35 | 42.02 | 122,469 | +0.49(+1.19%) |
Jan 12, 2010 | 41.76 | 41.84 | 41.33 | 41.52 | 152,716 | -0.49(-1.17%) |
Jan 11, 2010 | 42.17 | 42.34 | 41.82 | 42.02 | 277,171 | -0.02(-0.05%) |
Jan 08, 2010 | 41.79 | 42.04 | 41.70 | 42.04 | 238,671 | +0.15(+0.36%) |
Jan 07, 2010 | 41.53 | 41.93 | 41.22 | 41.89 | 182,285 | +0.37(+0.88%) |
Jan 06, 2010 | 41.46 | 41.64 | 41.41 | 41.52 | 263,229 | +0.07(+0.16%) |
Jan 05, 2010 | 41.41 | 41.61 | 41.23 | 41.46 | 301,413 | -0.04(-0.11%) |
Jan 04, 2010 | 41.30 | 41.61 | 41.02 | 41.50 | 230,190 | +0.78(+1.91%) |
Dec 31, 2009 | 41.39 | 40.72 | 40.72 | 40.72 | 238,390 | -0.58(-1.40%) |
Dec 30, 2009 | 41.19 | 41.44 | 40.99 | 41.30 | 258,455 | -0.01(-0.03%) |
Dec 29, 2009 | 41.45 | 41.56 | 41.29 | 41.32 | 261,061 | -0.05(-0.13%) |
Dec 28, 2009 | 41.63 | 41.63 | 41.20 | 41.37 | 184,104 | -0.05(-0.13%) |
Dec 24, 2009 | 41.32 | 41.42 | 41.28 | 41.42 | 78,227 | -0.57(-1.35%) |
Dec 23, 2009 | 41.77 | 42.05 | 41.53 | 41.99 | 313,690 | +0.41(+0.99%) |
Dec 22, 2009 | 41.31 | 41.61 | 41.22 | 41.58 | 207,151 | +0.35(+0.85%) |
Dec 21, 2009 | 40.96 | 41.30 | 40.96 | 41.23 | 212,836 | +0.46(+1.12%) |
Dec 18, 2009 | 41.10 | 41.10 | 40.22 | 40.77 | 272,916 | +0.32(+0.79%) |
Dec 17, 2009 | 40.55 | 40.69 | 40.19 | 40.45 | 281,697 | -0.42(-1.02%) |
Dec 16, 2009 | 40.86 | 41.00 | 40.66 | 40.87 | 137,341 | +0.23(+0.57%) |
Dec 15, 2009 | 40.67 | 40.93 | 40.52 | 40.63 | 220,005 | -0.16(-0.38%) |
Dec 14, 2009 | 40.53 | 40.79 | 40.49 | 40.79 | 163,903 | +0.58(+1.45%) |
Dec 11, 2009 | 40.01 | 40.22 | 39.72 | 40.21 | 120,654 | +0.49(+1.24%) |
Dec 10, 2009 | 40.10 | 40.27 | 39.59 | 39.72 | 381,347 | -0.14(-0.36%) |
Dec 09, 2009 | 39.96 | 40.01 | 39.55 | 39.86 | 477,110 | -0.04(-0.11%) |
Dec 08, 2009 | 40.06 | 40.24 | 39.56 | 39.90 | 647,242 | -0.37(-0.93%) |
Dec 07, 2009 | 40.23 | 40.49 | 40.04 | 40.28 | 250,573 | +0.05(+0.13%) |
Dec 04, 2009 | 40.10 | 40.53 | 39.53 | 40.22 | 371,100 | +0.87(+2.20%) |
Dec 03, 2009 | 40.03 | 40.32 | 39.34 | 39.36 | 182,940 | -0.49(-1.23%) |
Dec 02, 2009 | 39.50 | 40.10 | 39.42 | 39.85 | 255,518 | +0.44(+1.13%) |