Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.98 | 46.33 | 45.98 | 46.15 | 21,408 | -0.25(-0.53%) |
Nov 29, 2010 | 46.32 | 46.48 | 46.03 | 46.40 | 14,351 | -0.23(-0.50%) |
Nov 26, 2010 | 46.46 | 46.72 | 46.46 | 46.63 | 14,593 | -0.09(-0.19%) |
Nov 24, 2010 | 46.70 | 46.72 | 46.72 | 46.72 | 9,642 | +0.40(+0.87%) |
Nov 23, 2010 | 46.34 | 46.37 | 46.24 | 46.31 | 3,725 | -0.60(-1.27%) |
Nov 22, 2010 | 46.84 | 46.91 | 46.56 | 46.91 | 10,457 | +0.05(+0.10%) |
Nov 19, 2010 | 46.72 | 46.90 | 46.53 | 46.86 | 14,255 | +0.12(+0.26%) |
Nov 18, 2010 | 46.57 | 46.88 | 46.54 | 46.74 | 18,800 | +0.57(+1.24%) |
Nov 17, 2010 | 46.08 | 46.30 | 46.08 | 46.16 | 7,869 | +0.12(+0.26%) |
Nov 16, 2010 | 46.40 | 46.58 | 45.88 | 46.04 | 17,645 | -0.64(-1.37%) |
Nov 15, 2010 | 46.78 | 46.98 | 46.68 | 46.69 | 26,939 | +0.05(+0.11%) |
Nov 12, 2010 | 46.75 | 46.86 | 46.45 | 46.63 | 29,869 | -0.37(-0.78%) |
Nov 11, 2010 | 46.62 | 47.00 | 46.62 | 47.00 | 29,637 | +0.06(+0.13%) |
Nov 10, 2010 | 46.90 | 46.94 | 46.63 | 46.94 | 74,085 | +0.01(+0.03%) |
Nov 09, 2010 | 47.39 | 47.39 | 46.81 | 46.92 | 24,686 | -0.28(-0.58%) |
Nov 08, 2010 | 47.21 | 47.23 | 46.98 | 47.20 | 15,916 | -0.01(-0.02%) |
Nov 05, 2010 | 47.24 | 47.25 | 47.01 | 47.21 | 42,329 | -0.01(-0.02%) |
Nov 04, 2010 | 47.02 | 47.23 | 46.88 | 47.22 | 39,227 | +0.66(+1.43%) |
Nov 03, 2010 | 46.54 | 46.55 | 46.17 | 46.55 | 23,021 | +0.17(+0.37%) |
Nov 02, 2010 | 46.45 | 46.47 | 46.32 | 46.38 | 133,999 | +0.18(+0.39%) |
Nov 01, 2010 | 46.40 | 46.51 | 46.00 | 46.20 | 56,743 | -0.05(-0.10%) |
Oct 29, 2010 | 45.96 | 46.25 | 45.96 | 46.25 | 25,521 | +0.17(+0.36%) |
Oct 28, 2010 | 46.08 | 46.23 | 45.88 | 46.08 | 17,535 | +0.08(+0.18%) |
Oct 27, 2010 | 45.94 | 46.07 | 45.69 | 46.00 | 97,280 | -0.34(-0.72%) |
Oct 25, 2010 | 46.59 | 46.59 | 46.31 | 46.34 | 409,907 | +0.20(+0.44%) |
Oct 22, 2010 | 46.06 | 46.21 | 46.04 | 46.13 | 20,823 | +0.13(+0.29%) |
Oct 21, 2010 | 46.18 | 46.36 | 45.85 | 46.00 | 31,408 | +0.07(+0.15%) |
Oct 20, 2010 | 45.65 | 46.12 | 45.65 | 45.93 | 170,671 | +0.37(+0.80%) |
Oct 19, 2010 | 45.54 | 45.87 | 45.38 | 45.57 | 19,381 | -0.50(-1.09%) |
Oct 18, 2010 | 45.92 | 46.07 | 45.91 | 46.07 | 12,415 | +0.12(+0.26%) |
Oct 15, 2010 | 46.19 | 46.19 | 45.74 | 45.95 | 100,499 | +0.12(+0.26%) |
Oct 14, 2010 | 45.89 | 45.95 | 45.70 | 45.83 | 80,491 | +0.09(+0.20%) |
Oct 13, 2010 | 45.58 | 45.90 | 45.53 | 45.74 | 18,566 | +0.40(+0.87%) |
Oct 12, 2010 | 45.10 | 45.45 | 45.05 | 45.34 | 11,663 | +0.19(+0.43%) |
Oct 11, 2010 | 45.10 | 45.22 | 45.09 | 45.15 | 23,736 | +0.05(+0.12%) |
Oct 08, 2010 | 45.10 | 45.18 | 44.76 | 45.10 | 212,887 | +0.39(+0.87%) |
Oct 07, 2010 | 45.04 | 45.04 | 44.57 | 44.71 | 74,780 | -0.17(-0.38%) |
Oct 06, 2010 | 44.91 | 44.94 | 44.82 | 44.88 | 105,569 | +0.06(+0.13%) |
Oct 05, 2010 | 44.60 | 44.87 | 44.46 | 44.82 | 54,682 | +0.60(+1.37%) |
Oct 04, 2010 | 44.21 | 44.40 | 44.04 | 44.22 | 135,665 | -0.09(-0.20%) |
Oct 01, 2010 | 44.31 | 44.48 | 44.07 | 44.31 | 88,824 | +0.07(+0.17%) |
Sep 30, 2010 | 45.86 | 44.78 | 44.02 | 44.23 | 49,115 | -0.14(-0.32%) |
Sep 29, 2010 | 44.40 | 44.54 | 44.32 | 44.37 | 24,846 | -0.20(-0.45%) |
Sep 28, 2010 | 44.33 | 44.63 | 44.11 | 44.57 | 53,089 | +0.17(+0.39%) |
Sep 27, 2010 | 44.46 | 44.63 | 44.40 | 44.40 | 37,776 | -0.16(-0.35%) |
Sep 24, 2010 | 44.38 | 44.61 | 44.23 | 44.56 | 22,937 | +0.68(+1.55%) |
Sep 23, 2010 | 44.01 | 44.18 | 43.84 | 43.88 | 21,010 | -0.36(-0.82%) |
Sep 22, 2010 | 44.29 | 44.41 | 44.16 | 44.24 | 53,780 | -0.07(-0.15%) |
Sep 21, 2010 | 44.51 | 44.51 | 44.09 | 44.31 | 28,974 | -0.08(-0.18%) |
Sep 20, 2010 | 44.01 | 44.46 | 43.90 | 44.39 | 9,467 | +0.53(+1.22%) |
Sep 17, 2010 | 43.86 | 44.21 | 43.86 | 43.86 | 25,819 | -0.07(-0.17%) |
Sep 15, 2010 | 43.55 | 43.98 | 43.50 | 43.93 | 25,654 | +0.26(+0.60%) |
Sep 14, 2010 | 43.60 | 43.81 | 43.58 | 43.67 | 17,194 | -0.04(-0.09%) |
Sep 13, 2010 | 43.76 | 43.81 | 43.54 | 43.71 | 49,975 | +0.24(+0.55%) |
Sep 10, 2010 | 43.32 | 43.50 | 43.32 | 43.47 | 3,431 | +0.14(+0.33%) |
Sep 09, 2010 | 43.57 | 43.57 | 43.25 | 43.33 | 28,833 | +0.16(+0.38%) |
Sep 08, 2010 | 43.10 | 43.28 | 43.10 | 43.17 | 14,795 | +0.16(+0.38%) |
Sep 07, 2010 | 43.03 | 43.22 | 42.96 | 43.00 | 76,977 | -0.30(-0.69%) |
Sep 03, 2010 | 43.23 | 43.30 | 42.98 | 43.30 | 13,222 | +0.46(+1.07%) |
Sep 02, 2010 | 42.70 | 42.86 | 42.61 | 42.84 | 19,465 | +0.28(+0.66%) |
Sep 01, 2010 | 42.14 | 42.57 | 42.14 | 42.56 | 330,628 | +0.85(+2.05%) |
Aug 31, 2010 | 41.52 | 41.84 | 41.39 | 41.70 | 29,924 | +0.04(+0.09%) |
Aug 30, 2010 | 41.94 | 42.17 | 41.66 | 41.67 | 21,476 | -0.42(-0.99%) |
Aug 27, 2010 | 42.08 | 42.11 | 41.44 | 42.08 | 43,720 | +0.40(+0.96%) |
Aug 26, 2010 | 42.05 | 42.05 | 41.56 | 41.68 | 145,545 | -0.24(-0.57%) |
Aug 25, 2010 | 41.56 | 42.02 | 41.41 | 41.92 | 67,900 | +0.08(+0.20%) |
Aug 24, 2010 | 41.55 | 42.03 | 41.55 | 41.84 | 245,769 | -0.33(-0.77%) |
Aug 23, 2010 | 42.43 | 42.59 | 42.14 | 42.17 | 19,626 | -0.07(-0.16%) |
Aug 20, 2010 | 42.15 | 42.29 | 42.06 | 42.23 | 18,179 | -0.06(-0.14%) |
Aug 19, 2010 | 42.68 | 42.68 | 42.11 | 42.29 | 12,256 | -0.63(-1.47%) |
Aug 18, 2010 | 42.71 | 43.03 | 42.58 | 42.92 | 38,934 | +0.20(+0.47%) |
Aug 17, 2010 | 42.60 | 42.97 | 42.43 | 42.72 | 21,064 | +0.47(+1.11%) |
Aug 16, 2010 | 41.91 | 42.34 | 41.91 | 42.25 | 13,587 | +0.03(+0.07%) |
Aug 13, 2010 | 42.40 | 42.41 | 42.18 | 42.22 | 15,651 | -0.07(-0.16%) |
Aug 12, 2010 | 41.97 | 42.40 | 41.88 | 42.29 | 300,639 | -0.11(-0.26%) |
Aug 11, 2010 | 42.78 | 42.78 | 42.38 | 42.40 | 87,240 | -0.88(-2.04%) |
Aug 10, 2010 | 42.90 | 43.47 | 42.90 | 43.29 | 29,528 | -0.04(-0.09%) |
Aug 09, 2010 | 43.26 | 43.43 | 43.22 | 43.32 | 71,179 | +0.23(+0.53%) |
Aug 06, 2010 | 43.09 | 43.12 | 42.60 | 43.09 | 11,318 | +0.05(+0.12%) |
Aug 05, 2010 | 42.77 | 43.06 | 42.77 | 43.04 | 17,734 | -0.10(-0.24%) |
Aug 04, 2010 | 42.95 | 43.20 | 42.95 | 43.15 | 9,239 | +0.26(+0.61%) |
Aug 03, 2010 | 43.35 | 43.15 | 42.79 | 42.89 | 26,387 | -0.46(-1.06%) |
Aug 02, 2010 | 43.21 | 43.35 | 43.17 | 43.35 | 34,727 | +0.68(+1.60%) |
Jul 30, 2010 | 42.66 | 42.75 | 42.16 | 42.66 | 11,341 | +0.09(+0.21%) |
Jul 29, 2010 | 43.19 | 43.19 | 42.32 | 42.57 | 391,583 | -0.42(-0.98%) |
Jul 28, 2010 | 43.23 | 43.33 | 42.90 | 43.00 | 19,680 | -0.36(-0.84%) |
Jul 27, 2010 | 43.29 | 43.55 | 43.25 | 43.36 | 38,576 | +0.11(+0.25%) |
Jul 26, 2010 | 42.98 | 43.26 | 42.98 | 43.25 | 55,385 | +0.40(+0.93%) |
Jul 23, 2010 | 42.34 | 42.88 | 42.34 | 42.86 | 14,512 | +0.36(+0.86%) |
Jul 22, 2010 | 42.28 | 42.59 | 42.24 | 42.49 | 22,525 | +0.67(+1.60%) |
Jul 21, 2010 | 42.46 | 42.46 | 41.76 | 41.82 | 14,660 | -0.38(-0.90%) |
Jul 20, 2010 | 41.01 | 42.20 | 41.01 | 42.20 | 18,099 | +0.68(+1.65%) |
Jul 19, 2010 | 41.65 | 41.65 | 41.37 | 41.52 | 19,321 | +0.07(+0.16%) |
Jul 16, 2010 | 41.45 | 42.16 | 41.42 | 41.45 | 11,128 | -0.78(-1.85%) |
Jul 15, 2010 | 42.06 | 42.29 | 41.78 | 42.23 | 13,972 | +0.10(+0.23%) |
Jul 14, 2010 | 41.95 | 42.17 | 41.88 | 42.14 | 25,093 | +0.00(+0.00%) |
Jul 13, 2010 | 41.91 | 42.14 | 41.76 | 42.14 | 13,429 | +0.64(+1.54%) |
Jul 12, 2010 | 41.24 | 41.52 | 41.24 | 41.50 | 20,122 | +0.04(+0.09%) |
Jul 09, 2010 | 41.46 | 41.49 | 41.19 | 41.46 | 14,028 | +0.15(+0.36%) |
Jul 08, 2010 | 41.04 | 41.34 | 40.94 | 41.31 | 23,366 | +0.57(+1.40%) |
Jul 07, 2010 | 39.83 | 40.76 | 39.71 | 40.74 | 18,805 | +1.03(+2.60%) |
Jul 06, 2010 | 39.91 | 40.11 | 39.51 | 39.71 | 19,011 | +0.05(+0.13%) |
Jul 02, 2010 | 39.66 | 39.95 | 39.55 | 39.66 | 17,364 | -0.13(-0.32%) |
Jul 01, 2010 | 39.68 | 39.83 | 39.28 | 39.78 | 250,042 | +0.11(+0.28%) |
Jun 30, 2010 | 40.01 | 40.11 | 39.59 | 39.67 | 155,198 | -0.26(-0.65%) |
Jun 29, 2010 | 40.42 | 40.44 | 39.77 | 39.93 | 40,245 | -0.60(-1.48%) |
Jun 25, 2010 | 40.53 | 41.03 | 40.50 | 40.53 | 34,101 | -0.31(-0.76%) |
Jun 24, 2010 | 41.15 | 41.19 | 40.83 | 40.84 | 96,641 | -0.44(-1.07%) |
Jun 23, 2010 | 41.25 | 41.51 | 41.00 | 41.29 | 51,426 | +0.06(+0.14%) |
Jun 22, 2010 | 41.84 | 41.95 | 41.19 | 41.23 | 38,069 | -0.56(-1.34%) |
Jun 21, 2010 | 42.33 | 42.33 | 41.65 | 41.79 | 31,401 | -0.10(-0.23%) |
Jun 18, 2010 | 41.88 | 42.16 | 41.87 | 41.88 | 12,076 | -0.09(-0.21%) |
Jun 17, 2010 | 41.93 | 41.99 | 41.61 | 41.97 | 77,054 | +0.13(+0.32%) |
Jun 16, 2010 | 41.81 | 41.96 | 41.70 | 41.84 | 35,564 | -0.16(-0.39%) |
Jun 15, 2010 | 41.77 | 42.00 | 41.68 | 42.00 | 6,849 | +0.60(+1.44%) |
Jun 14, 2010 | 41.51 | 41.71 | 41.39 | 41.40 | 21,601 | +0.20(+0.48%) |
Jun 11, 2010 | 40.88 | 41.20 | 40.86 | 41.20 | 43,865 | -0.15(-0.36%) |
Jun 10, 2010 | 40.92 | 41.36 | 40.92 | 41.35 | 21,641 | +0.97(+2.39%) |
Jun 09, 2010 | 40.90 | 41.00 | 40.36 | 40.39 | 23,030 | -0.13(-0.31%) |
Jun 08, 2010 | 40.10 | 40.53 | 40.08 | 40.51 | 29,413 | +0.46(+1.14%) |
Jun 07, 2010 | 40.42 | 40.54 | 40.03 | 40.05 | 26,552 | -0.30(-0.75%) |
Jun 04, 2010 | 40.36 | 40.95 | 40.20 | 40.36 | 24,121 | -1.16(-2.79%) |
Jun 03, 2010 | 41.53 | 41.64 | 41.34 | 41.51 | 18,134 | +0.29(+0.69%) |
Jun 02, 2010 | 40.62 | 41.30 | 40.62 | 41.23 | 44,014 | +0.68(+1.68%) |
Jun 01, 2010 | 40.50 | 41.09 | 40.46 | 40.54 | 175,674 | -0.34(-0.84%) |
May 28, 2010 | 40.89 | 41.29 | 40.89 | 40.89 | 75,907 | -0.34(-0.82%) |
May 27, 2010 | 40.86 | 41.23 | 40.67 | 41.23 | 55,204 | +0.98(+2.44%) |
May 26, 2010 | 40.75 | 40.95 | 40.24 | 40.24 | 75,688 | -0.21(-0.53%) |
May 25, 2010 | 39.84 | 40.46 | 39.60 | 40.46 | 131,670 | -0.30(-0.72%) |
May 24, 2010 | 40.93 | 41.18 | 40.75 | 40.75 | 105,555 | -0.32(-0.77%) |
May 21, 2010 | 40.13 | 41.12 | 40.05 | 41.07 | 106,589 | +0.27(+0.67%) |
May 20, 2010 | 41.04 | 41.44 | 40.80 | 40.80 | 79,486 | -1.41(-3.34%) |
May 19, 2010 | 42.16 | 42.33 | 41.82 | 42.21 | 64,388 | -0.12(-0.28%) |
May 18, 2010 | 43.02 | 43.08 | 42.29 | 42.33 | 86,654 | -0.43(-1.00%) |
May 17, 2010 | 42.61 | 42.78 | 42.11 | 42.75 | 53,876 | +0.31(+0.73%) |
May 14, 2010 | 42.44 | 42.92 | 42.22 | 42.44 | 44,826 | -0.57(-1.33%) |
May 13, 2010 | 43.43 | 43.48 | 43.00 | 43.02 | 49,059 | -0.42(-0.97%) |
May 12, 2010 | 43.16 | 43.48 | 43.03 | 43.44 | 404,153 | +0.45(+1.05%) |
May 11, 2010 | 43.15 | 43.41 | 42.98 | 42.99 | 74,642 | -0.04(-0.09%) |
May 10, 2010 | 42.88 | 43.07 | 42.79 | 43.03 | 190,275 | +1.56(+3.77%) |
May 07, 2010 | 41.43 | 41.90 | 41.09 | 41.46 | 180,772 | +3.68(+9.75%) |
May 06, 2010 | 42.85 | 43.01 | 0.1033 | 37.78 | 677 | -5.17(-12.04%) |
May 05, 2010 | 43.06 | 43.19 | 42.84 | 42.95 | 109,954 | -0.24(-0.56%) |
May 04, 2010 | 43.47 | 43.62 | 43.10 | 43.20 | 97,733 | -0.69(-1.56%) |
May 03, 2010 | 43.61 | 44.05 | 43.61 | 43.88 | 111,217 | +0.33(+0.76%) |
Apr 30, 2010 | 43.94 | 44.16 | 43.51 | 43.55 | 355,210 | -0.39(-0.89%) |
Apr 29, 2010 | 43.82 | 44.11 | 43.65 | 43.94 | 463,190 | +0.30(+0.68%) |
Apr 28, 2010 | 43.48 | 43.77 | 43.42 | 43.65 | 28,081 | +0.23(+0.53%) |
Apr 27, 2010 | 44.19 | 44.19 | 43.34 | 43.42 | 88,448 | -0.97(-2.19%) |
Apr 26, 2010 | 44.39 | 44.62 | 44.37 | 44.39 | 46,723 | -0.01(-0.03%) |
Apr 23, 2010 | 44.29 | 44.41 | 44.19 | 44.41 | 221,081 | -0.01(-0.02%) |
Apr 22, 2010 | 44.11 | 44.41 | 44.00 | 44.41 | 326,112 | +0.04(+0.08%) |
Apr 21, 2010 | 44.24 | 44.44 | 44.24 | 44.38 | 194,008 | +0.13(+0.28%) |
Apr 20, 2010 | 44.23 | 44.28 | 43.99 | 44.25 | 65,429 | +0.26(+0.59%) |
Apr 19, 2010 | 43.80 | 43.99 | 43.68 | 43.99 | 31,669 | +0.13(+0.30%) |
Apr 16, 2010 | 44.01 | 44.22 | 43.58 | 43.86 | 404,119 | -0.30(-0.68%) |
Apr 15, 2010 | 43.98 | 44.16 | 43.87 | 44.16 | 34,045 | +0.05(+0.12%) |
Apr 14, 2010 | 43.94 | 44.11 | 43.80 | 44.11 | 140,200 | +0.19(+0.44%) |
Apr 13, 2010 | 43.84 | 43.97 | 43.68 | 43.92 | 41,013 | -0.03(-0.07%) |
Apr 12, 2010 | 43.80 | 44.00 | 43.80 | 43.95 | 70,455 | +0.14(+0.32%) |
Apr 09, 2010 | 43.59 | 43.82 | 43.56 | 43.81 | 98,381 | +0.31(+0.71%) |
Apr 08, 2010 | 43.32 | 43.57 | 43.26 | 43.50 | 62,801 | +0.04(+0.10%) |
Apr 07, 2010 | 43.70 | 43.70 | 43.33 | 43.45 | 573,433 | -0.28(-0.64%) |
Apr 06, 2010 | 43.76 | 43.88 | 43.73 | 43.73 | 1,106,285 | -0.19(-0.44%) |
Apr 05, 2010 | 44.02 | 44.06 | 43.87 | 43.93 | 49,103 | +0.10(+0.22%) |
Apr 01, 2010 | 43.87 | 43.83 | 43.83 | 43.83 | 207,211 | +0.30(+0.70%) |
Mar 31, 2010 | 43.77 | 43.78 | 43.53 | 43.53 | 54,332 | -0.38(-0.86%) |
Mar 30, 2010 | 43.93 | 44.00 | 43.73 | 43.90 | 18,482 | -0.01(-0.02%) |
Mar 29, 2010 | 43.97 | 43.97 | 43.84 | 43.91 | 51,019 | +0.13(+0.29%) |
Mar 26, 2010 | 43.73 | 43.87 | 43.59 | 43.79 | 20,647 | +0.12(+0.27%) |
Mar 25, 2010 | 44.11 | 44.11 | 43.33 | 43.67 | 19,113 | -0.18(-0.40%) |
Mar 24, 2010 | 44.09 | 44.13 | 43.80 | 43.85 | 82,204 | -0.37(-0.83%) |
Mar 23, 2010 | 43.85 | 44.23 | 43.81 | 44.21 | 25,075 | +0.39(+0.89%) |
Mar 22, 2010 | 43.54 | 43.87 | 43.21 | 43.82 | 19,135 | +0.30(+0.69%) |
Mar 19, 2010 | 43.81 | 43.81 | 43.43 | 43.52 | 19,127 | -0.09(-0.20%) |
Mar 18, 2010 | 43.55 | 43.81 | 43.55 | 43.61 | 14,545 | +0.01(+0.03%) |
Mar 17, 2010 | 43.34 | 43.61 | 43.34 | 43.60 | 32,827 | +0.27(+0.63%) |
Mar 16, 2010 | 43.26 | 43.34 | 43.13 | 43.32 | 47,184 | +0.23(+0.53%) |
Mar 15, 2010 | 43.00 | 43.10 | 42.99 | 43.10 | 31,973 | +0.15(+0.34%) |
Mar 12, 2010 | 42.95 | 43.05 | 42.88 | 42.95 | 31,944 | +0.04(+0.09%) |
Mar 11, 2010 | 42.66 | 42.91 | 42.45 | 42.91 | 59,037 | +0.10(+0.24%) |
Mar 10, 2010 | 42.77 | 42.85 | 42.69 | 42.81 | 47,181 | -0.03(-0.07%) |
Mar 09, 2010 | 42.68 | 42.99 | 42.68 | 42.84 | 28,187 | +0.01(+0.02%) |
Mar 08, 2010 | 42.88 | 42.91 | 42.74 | 42.83 | 20,247 | -0.10(-0.22%) |
Mar 05, 2010 | 42.82 | 42.93 | 42.60 | 42.93 | 35,976 | +0.34(+0.79%) |
Mar 04, 2010 | 42.44 | 42.69 | 42.43 | 42.59 | 17,374 | +0.19(+0.45%) |
Mar 03, 2010 | 42.26 | 42.49 | 42.26 | 42.40 | 24,427 | +0.15(+0.36%) |
Mar 02, 2010 | 42.27 | 42.32 | 42.11 | 42.24 | 100,307 | +0.25(+0.59%) |
Mar 01, 2010 | 41.69 | 42.01 | 41.69 | 42.00 | 129,368 | +0.41(+0.99%) |
Feb 26, 2010 | 41.77 | 41.77 | 41.43 | 41.58 | 25,696 | -0.09(-0.21%) |
Feb 25, 2010 | 41.27 | 41.70 | 41.23 | 41.67 | 52,608 | -0.12(-0.30%) |
Feb 24, 2010 | 41.67 | 41.80 | 41.51 | 41.80 | 49,204 | +0.21(+0.49%) |
Feb 23, 2010 | 41.69 | 41.90 | 41.48 | 41.59 | 26,557 | -0.18(-0.44%) |
Feb 22, 2010 | 41.95 | 41.96 | 41.75 | 41.77 | 60,980 | -0.09(-0.21%) |
Feb 19, 2010 | 41.77 | 41.96 | 41.72 | 41.86 | 38,844 | -0.01(-0.02%) |
Feb 18, 2010 | 41.47 | 41.91 | 41.47 | 41.87 | 25,574 | +0.32(+0.78%) |
Feb 17, 2010 | 41.45 | 41.60 | 41.35 | 41.55 | 37,125 | +0.28(+0.68%) |
Feb 16, 2010 | 41.11 | 41.27 | 40.95 | 41.27 | 55,870 | +0.46(+1.12%) |
Feb 12, 2010 | 40.43 | 40.81 | 40.81 | 40.81 | 19,341 | +0.02(+0.05%) |
Feb 11, 2010 | 40.37 | 40.83 | 40.14 | 40.79 | 48,470 | +0.44(+1.10%) |
Feb 10, 2010 | 40.30 | 40.45 | 40.03 | 40.35 | 45,310 | -0.06(-0.14%) |
Feb 09, 2010 | 40.17 | 40.65 | 40.07 | 40.41 | 69,203 | +0.61(+1.52%) |
Feb 08, 2010 | 39.96 | 40.23 | 39.80 | 39.80 | 29,929 | -0.19(-0.48%) |
Feb 05, 2010 | 39.99 | 40.06 | 39.43 | 39.99 | 44,291 | -0.10(-0.24%) |
Feb 04, 2010 | 40.83 | 40.92 | 40.09 | 40.09 | 26,881 | -1.11(-2.70%) |
Feb 03, 2010 | 41.17 | 41.23 | 41.04 | 41.20 | 37,279 | -0.09(-0.23%) |
Feb 02, 2010 | 40.61 | 41.30 | 40.56 | 41.29 | 15,959 | +0.82(+2.02%) |
Feb 01, 2010 | 40.38 | 40.54 | 40.27 | 40.48 | 71,490 | +0.31(+0.77%) |
Jan 29, 2010 | 40.64 | 40.76 | 40.09 | 40.17 | 45,412 | -0.35(-0.87%) |
Jan 28, 2010 | 40.78 | 40.92 | 40.43 | 40.52 | 104,592 | -0.09(-0.22%) |
Jan 27, 2010 | 40.39 | 40.61 | 40.15 | 40.61 | 22,027 | +0.14(+0.34%) |
Jan 26, 2010 | 40.33 | 40.61 | 40.23 | 40.47 | 32,801 | -0.04(-0.09%) |
Jan 25, 2010 | 40.73 | 40.73 | 40.40 | 40.50 | 32,669 | +0.17(+0.42%) |
Jan 22, 2010 | 40.62 | 40.79 | 40.34 | 40.34 | 40,914 | -0.37(-0.90%) |
Jan 21, 2010 | 41.42 | 41.52 | 40.65 | 40.70 | 67,390 | -0.66(-1.60%) |
Jan 20, 2010 | 41.48 | 41.53 | 41.14 | 41.36 | 118,150 | -0.50(-1.19%) |
Jan 19, 2010 | 41.53 | 41.87 | 41.53 | 41.86 | 30,034 | +0.29(+0.69%) |
Jan 15, 2010 | 41.88 | 41.58 | 41.58 | 41.58 | 29,148 | -0.33(-0.79%) |
Jan 14, 2010 | 41.75 | 41.94 | 41.75 | 41.91 | 29,465 | +0.05(+0.12%) |
Jan 13, 2010 | 41.66 | 41.95 | 41.61 | 41.86 | 14,153 | +0.29(+0.71%) |
Jan 12, 2010 | 41.36 | 41.59 | 41.36 | 41.56 | 28,749 | +0.04(+0.11%) |
Jan 11, 2010 | 41.48 | 41.61 | 41.14 | 41.52 | 35,150 | +0.06(+0.14%) |
Jan 08, 2010 | 41.46 | 41.46 | 41.26 | 41.46 | 66,701 | -0.15(-0.37%) |
Jan 07, 2010 | 41.58 | 41.64 | 41.32 | 41.61 | 45,052 | +0.07(+0.16%) |
Jan 06, 2010 | 41.37 | 41.57 | 41.35 | 41.55 | 24,218 | +0.08(+0.20%) |
Jan 05, 2010 | 41.23 | 41.47 | 41.04 | 41.47 | 29,844 | +0.24(+0.59%) |
Jan 04, 2010 | 40.91 | 41.26 | 40.91 | 41.22 | 207,760 | +0.46(+1.12%) |
Dec 31, 2009 | 41.32 | 40.77 | 40.77 | 40.77 | 32,144 | -0.45(-1.08%) |
Dec 30, 2009 | 41.15 | 41.28 | 41.14 | 41.22 | 12,799 | -0.04(-0.09%) |
Dec 29, 2009 | 41.30 | 41.35 | 41.25 | 41.25 | 22,972 | +0.05(+0.12%) |
Dec 28, 2009 | 41.36 | 41.36 | 41.11 | 41.20 | 36,974 | +0.02(+0.05%) |
Dec 24, 2009 | 41.08 | 41.22 | 41.05 | 41.18 | 16,163 | +0.12(+0.30%) |
Dec 23, 2009 | 41.07 | 41.07 | 40.92 | 41.06 | 57,511 | -0.14(-0.33%) |
Dec 22, 2009 | 40.94 | 41.22 | 40.94 | 41.19 | 30,244 | +0.23(+0.56%) |
Dec 21, 2009 | 40.78 | 41.11 | 40.78 | 40.97 | 49,203 | +0.29(+0.72%) |
Dec 18, 2009 | 40.92 | 40.92 | 40.31 | 40.67 | 64,909 | -0.06(-0.14%) |
Dec 17, 2009 | 40.94 | 41.01 | 40.73 | 40.73 | 30,992 | -0.55(-1.33%) |
Dec 16, 2009 | 41.47 | 41.55 | 41.27 | 41.28 | 27,144 | +0.04(+0.09%) |
Dec 15, 2009 | 41.30 | 41.38 | 41.18 | 41.25 | 12,488 | -0.14(-0.34%) |
Dec 14, 2009 | 41.23 | 41.40 | 41.17 | 41.39 | 21,190 | +0.33(+0.80%) |
Dec 11, 2009 | 41.14 | 41.27 | 41.05 | 41.06 | 16,685 | +0.11(+0.27%) |
Dec 10, 2009 | 41.00 | 41.14 | 40.93 | 40.95 | 14,911 | +0.14(+0.34%) |
Dec 09, 2009 | 40.73 | 40.94 | 40.56 | 40.81 | 30,950 | -0.02(-0.05%) |
Dec 08, 2009 | 41.01 | 41.01 | 40.70 | 40.83 | 186,199 | -0.43(-1.05%) |
Dec 07, 2009 | 41.38 | 41.38 | 41.14 | 41.26 | 50,901 | -0.06(-0.14%) |
Dec 04, 2009 | 41.48 | 41.69 | 41.07 | 41.32 | 29,074 | +0.31(+0.75%) |
Dec 03, 2009 | 41.46 | 41.48 | 41.00 | 41.01 | 25,444 | -0.37(-0.90%) |
Dec 02, 2009 | 41.14 | 41.55 | 41.14 | 41.39 | 14,040 | +0.20(+0.48%) |