Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 52.87 | 52.87 | 51.93 | 52.27 | 951,940 | -0.79(-1.48%) |
Nov 29, 2010 | 53.68 | 54.06 | 52.53 | 53.05 | 826,421 | -0.68(-1.27%) |
Nov 26, 2010 | 53.86 | 54.16 | 53.40 | 53.74 | 244,856 | -0.12(-0.23%) |
Nov 24, 2010 | 53.33 | 53.86 | 53.86 | 53.86 | 397,970 | +0.72(+1.35%) |
Nov 23, 2010 | 52.00 | 53.33 | 52.00 | 53.14 | 595,502 | +0.51(+0.97%) |
Nov 22, 2010 | 52.20 | 52.82 | 52.08 | 52.63 | 232,683 | +0.23(+0.43%) |
Nov 19, 2010 | 52.49 | 52.84 | 52.34 | 52.40 | 256,526 | -0.27(-0.51%) |
Nov 18, 2010 | 52.44 | 52.72 | 52.07 | 52.67 | 778,862 | +0.73(+1.40%) |
Nov 17, 2010 | 51.91 | 52.11 | 51.68 | 51.94 | 404,040 | +0.01(+0.02%) |
Nov 16, 2010 | 52.49 | 52.59 | 51.66 | 51.94 | 351,024 | -0.82(-1.56%) |
Nov 15, 2010 | 52.92 | 53.26 | 52.64 | 52.76 | 328,735 | -0.07(-0.13%) |
Nov 12, 2010 | 53.52 | 53.62 | 52.81 | 52.83 | 314,439 | -1.00(-1.85%) |
Nov 11, 2010 | 53.66 | 53.92 | 53.55 | 53.82 | 356,774 | -0.29(-0.53%) |
Nov 10, 2010 | 52.82 | 54.11 | 52.49 | 54.11 | 592,117 | +1.35(+2.56%) |
Nov 09, 2010 | 53.50 | 53.77 | 52.67 | 52.76 | 425,811 | -1.27(-2.34%) |
Nov 08, 2010 | 53.92 | 54.21 | 53.35 | 54.02 | 372,056 | -0.02(-0.03%) |
Nov 05, 2010 | 54.27 | 54.47 | 53.87 | 54.04 | 382,634 | -0.26(-0.48%) |
Nov 04, 2010 | 53.55 | 54.32 | 53.44 | 54.30 | 380,811 | +1.16(+2.18%) |
Nov 03, 2010 | 53.21 | 53.30 | 52.66 | 53.14 | 284,855 | -0.14(-0.26%) |
Nov 02, 2010 | 52.90 | 53.30 | 52.75 | 53.28 | 233,885 | +0.66(+1.25%) |
Nov 01, 2010 | 52.33 | 52.95 | 52.14 | 52.62 | 433,099 | +0.41(+0.78%) |
Oct 29, 2010 | 52.33 | 52.43 | 51.97 | 52.21 | 393,278 | -0.35(-0.66%) |
Oct 28, 2010 | 52.13 | 52.78 | 51.15 | 52.56 | 879,733 | -0.42(-0.79%) |
Oct 27, 2010 | 52.91 | 53.15 | 52.69 | 52.98 | 200,551 | +0.33(+0.63%) |
Oct 25, 2010 | 52.85 | 53.06 | 52.61 | 52.65 | 449,102 | +0.14(+0.26%) |
Oct 22, 2010 | 52.51 | 52.73 | 52.46 | 52.51 | 269,504 | +0.10(+0.20%) |
Oct 21, 2010 | 52.39 | 52.58 | 52.29 | 52.40 | 367,721 | +0.16(+0.30%) |
Oct 20, 2010 | 52.14 | 52.45 | 52.03 | 52.25 | 457,775 | +0.22(+0.42%) |
Oct 19, 2010 | 52.20 | 52.43 | 51.91 | 52.03 | 484,897 | -0.54(-1.02%) |
Oct 18, 2010 | 52.76 | 52.76 | 52.38 | 52.57 | 263,809 | +0.03(+0.05%) |
Oct 15, 2010 | 52.52 | 53.13 | 52.50 | 52.54 | 401,659 | +0.21(+0.40%) |
Oct 14, 2010 | 52.84 | 53.03 | 52.16 | 52.33 | 636,457 | -0.48(-0.90%) |
Oct 13, 2010 | 51.99 | 53.03 | 51.96 | 52.81 | 365,756 | +0.90(+1.74%) |
Oct 12, 2010 | 51.58 | 51.98 | 51.39 | 51.91 | 180,573 | +0.31(+0.60%) |
Oct 11, 2010 | 51.60 | 51.83 | 51.45 | 51.60 | 142,254 | -0.05(-0.10%) |
Oct 08, 2010 | 51.65 | 51.78 | 51.15 | 51.65 | 250,893 | +0.39(+0.76%) |
Oct 07, 2010 | 51.66 | 51.66 | 51.23 | 51.26 | 178,774 | -0.16(-0.32%) |
Oct 06, 2010 | 51.94 | 52.10 | 51.35 | 51.42 | 199,170 | -0.69(-1.33%) |
Oct 05, 2010 | 52.05 | 52.22 | 51.06 | 52.12 | 438,573 | +0.55(+1.06%) |
Oct 04, 2010 | 51.37 | 51.67 | 51.25 | 51.57 | 385,071 | +0.05(+0.10%) |
Oct 01, 2010 | 51.52 | 52.32 | 51.29 | 51.52 | 342,023 | -0.44(-0.84%) |
Sep 30, 2010 | 51.95 | 52.25 | 51.33 | 51.96 | 933 | +0.88(+1.72%) |
Sep 29, 2010 | 50.61 | 51.14 | 50.32 | 51.08 | 824,176 | +0.39(+0.77%) |
Sep 28, 2010 | 50.94 | 51.12 | 50.54 | 50.69 | 3,455 | -0.31(-0.61%) |
Sep 27, 2010 | 51.33 | 51.71 | 50.90 | 51.00 | 700,864 | -0.33(-0.64%) |
Sep 24, 2010 | 51.38 | 51.53 | 51.10 | 51.33 | 373,282 | +0.49(+0.95%) |
Sep 23, 2010 | 51.21 | 51.43 | 50.81 | 50.84 | 280,057 | -0.75(-1.46%) |
Sep 22, 2010 | 50.98 | 51.72 | 50.86 | 51.60 | 412,640 | +0.52(+1.02%) |
Sep 21, 2010 | 51.99 | 51.99 | 51.07 | 51.08 | 426,093 | -0.85(-1.64%) |
Sep 20, 2010 | 51.29 | 51.99 | 51.01 | 51.93 | 317,533 | +0.83(+1.63%) |
Sep 17, 2010 | 51.09 | 51.36 | 51.03 | 51.09 | 371,256 | -0.24(-0.47%) |
Sep 15, 2010 | 50.91 | 51.61 | 50.81 | 51.34 | 385,559 | +0.16(+0.30%) |
Sep 14, 2010 | 50.92 | 51.30 | 50.63 | 51.18 | 367,037 | +0.35(+0.68%) |
Sep 13, 2010 | 50.60 | 50.92 | 50.06 | 50.83 | 619,836 | +0.68(+1.36%) |
Sep 10, 2010 | 50.17 | 50.22 | 49.66 | 50.15 | 362,455 | -0.01(-0.02%) |
Sep 09, 2010 | 49.73 | 50.21 | 49.57 | 50.16 | 610 | +0.76(+1.54%) |
Sep 08, 2010 | 48.95 | 49.48 | 48.95 | 49.40 | 322,510 | +0.45(+0.92%) |
Sep 07, 2010 | 49.73 | 49.80 | 48.87 | 48.95 | 502,215 | -1.18(-2.36%) |
Sep 03, 2010 | 50.17 | 50.17 | 49.73 | 50.13 | 263,181 | +0.53(+1.08%) |
Sep 02, 2010 | 49.88 | 50.06 | 49.37 | 49.60 | 443,726 | -0.36(-0.73%) |
Sep 01, 2010 | 49.18 | 50.00 | 49.12 | 49.96 | 408,899 | +1.31(+2.70%) |
Aug 31, 2010 | 48.59 | 49.02 | 48.17 | 48.65 | 2,665 | -0.25(-0.51%) |
Aug 30, 2010 | 49.53 | 49.53 | 48.64 | 48.90 | 526,770 | -0.72(-1.46%) |
Aug 27, 2010 | 49.31 | 49.69 | 49.12 | 49.62 | 406,304 | +0.22(+0.45%) |
Aug 26, 2010 | 49.62 | 49.68 | 49.16 | 49.40 | 469,350 | -0.02(-0.03%) |
Aug 25, 2010 | 48.59 | 49.45 | 48.55 | 49.42 | 301,880 | +0.60(+1.22%) |
Aug 24, 2010 | 47.61 | 49.03 | 47.61 | 48.82 | 461,251 | +0.61(+1.27%) |
Aug 23, 2010 | 48.49 | 48.74 | 48.17 | 48.21 | 508,930 | -0.09(-0.20%) |
Aug 20, 2010 | 48.33 | 48.59 | 47.94 | 48.30 | 378,762 | -0.12(-0.25%) |
Aug 19, 2010 | 49.06 | 49.15 | 48.41 | 48.42 | 420,565 | -0.83(-1.68%) |
Aug 18, 2010 | 49.18 | 49.43 | 48.84 | 49.25 | 324,577 | +0.10(+0.21%) |
Aug 17, 2010 | 48.54 | 49.30 | 48.50 | 49.15 | 387 | +1.04(+2.17%) |
Aug 16, 2010 | 47.91 | 48.18 | 47.70 | 48.11 | 352,762 | -0.09(-0.18%) |
Aug 13, 2010 | 48.19 | 48.46 | 47.98 | 48.19 | 276,013 | +0.04(+0.09%) |
Aug 12, 2010 | 47.99 | 48.35 | 47.79 | 48.15 | 427,412 | -0.29(-0.61%) |
Aug 11, 2010 | 48.72 | 48.80 | 48.38 | 48.44 | 418,000 | -1.24(-2.50%) |
Aug 10, 2010 | 49.68 | 49.89 | 49.30 | 49.68 | 274,452 | -0.21(-0.41%) |
Aug 09, 2010 | 50.05 | 50.06 | 49.62 | 49.89 | 316,557 | +0.03(+0.05%) |
Aug 06, 2010 | 49.87 | 49.88 | 48.96 | 49.87 | 371,610 | +0.28(+0.57%) |
Aug 05, 2010 | 50.11 | 50.44 | 49.50 | 49.58 | 421,346 | -0.67(-1.34%) |
Aug 04, 2010 | 49.43 | 50.28 | 49.24 | 50.25 | 474,902 | +1.08(+2.19%) |
Aug 03, 2010 | 50.03 | 50.05 | 49.05 | 49.18 | 1,290 | -0.85(-1.71%) |
Aug 02, 2010 | 50.09 | 50.35 | 49.56 | 50.03 | 484,649 | +0.66(+1.35%) |
Jul 30, 2010 | 49.37 | 49.55 | 48.67 | 49.37 | 496,543 | +0.29(+0.60%) |
Jul 29, 2010 | 49.01 | 49.29 | 48.35 | 49.07 | 557,344 | +0.26(+0.53%) |
Jul 28, 2010 | 48.81 | 50.50 | 48.59 | 48.81 | 900 | -1.60(-3.18%) |
Jul 27, 2010 | 50.42 | 50.81 | 50.37 | 50.42 | 877 | +0.01(+0.02%) |
Jul 26, 2010 | 49.92 | 50.42 | 49.73 | 50.41 | 418,243 | +0.67(+1.35%) |
Jul 23, 2010 | 49.18 | 49.77 | 49.08 | 49.74 | 384,930 | +0.41(+0.84%) |
Jul 22, 2010 | 48.93 | 49.32 | 48.88 | 49.32 | 449,699 | +0.85(+1.74%) |
Jul 21, 2010 | 48.49 | 49.06 | 48.38 | 48.48 | 683,131 | +0.02(+0.04%) |
Jul 20, 2010 | 47.80 | 48.49 | 47.50 | 48.46 | 494,151 | +0.35(+0.74%) |
Jul 19, 2010 | 48.00 | 48.29 | 47.62 | 48.11 | 289,014 | +0.19(+0.40%) |
Jul 16, 2010 | 47.92 | 49.32 | 47.90 | 47.92 | 428,086 | -1.49(-3.02%) |
Jul 15, 2010 | 49.87 | 49.87 | 48.97 | 49.41 | 433,415 | -0.43(-0.87%) |
Jul 14, 2010 | 49.73 | 50.04 | 49.49 | 49.84 | 361,256 | +0.09(+0.19%) |
Jul 13, 2010 | 49.15 | 49.81 | 49.10 | 49.74 | 450,508 | +0.94(+1.93%) |
Jul 12, 2010 | 49.45 | 49.51 | 48.68 | 48.80 | 688,114 | -0.70(-1.41%) |
Jul 09, 2010 | 49.50 | 49.50 | 48.80 | 49.50 | 509,504 | +0.60(+1.23%) |
Jul 08, 2010 | 48.80 | 48.91 | 48.48 | 48.90 | 508,425 | +0.38(+0.78%) |
Jul 07, 2010 | 47.39 | 48.54 | 47.23 | 48.52 | 604,588 | +0.99(+2.09%) |
Jul 06, 2010 | 48.09 | 48.15 | 47.24 | 47.53 | 513,548 | +0.03(+0.05%) |
Jul 02, 2010 | 47.50 | 48.13 | 47.47 | 47.50 | 459,507 | -0.29(-0.61%) |
Jul 01, 2010 | 48.52 | 48.60 | 47.18 | 47.80 | 1,209,808 | -0.75(-1.55%) |
Jun 30, 2010 | 48.57 | 49.30 | 48.42 | 48.55 | 1,376,852 | -0.23(-0.48%) |
Jun 29, 2010 | 49.02 | 49.42 | 48.55 | 48.78 | 758,949 | -1.39(-2.77%) |
Jun 25, 2010 | 50.17 | 50.25 | 49.41 | 50.17 | 857,484 | +0.75(+1.52%) |
Jun 24, 2010 | 49.77 | 50.02 | 49.12 | 49.42 | 962,609 | -0.47(-0.95%) |
Jun 23, 2010 | 50.02 | 50.81 | 49.70 | 49.89 | 1,629,777 | -0.18(-0.36%) |
Jun 22, 2010 | 50.30 | 50.88 | 49.97 | 50.07 | 1,466,321 | -0.13(-0.26%) |
Jun 21, 2010 | 50.96 | 51.14 | 50.02 | 50.20 | 500,697 | -0.53(-1.05%) |
Jun 18, 2010 | 50.74 | 50.90 | 50.37 | 50.74 | 1,008,273 | +0.22(+0.43%) |
Jun 17, 2010 | 50.06 | 50.53 | 49.78 | 50.52 | 578,913 | +0.50(+1.00%) |
Jun 16, 2010 | 50.03 | 50.35 | 49.87 | 50.02 | 815,770 | -0.22(-0.45%) |
Jun 15, 2010 | 49.15 | 50.32 | 48.88 | 50.25 | 819,273 | +1.33(+2.72%) |
Jun 14, 2010 | 48.93 | 49.54 | 48.89 | 48.92 | 657,075 | +0.07(+0.14%) |
Jun 11, 2010 | 47.76 | 48.86 | 47.76 | 48.85 | 488,327 | +0.70(+1.45%) |
Jun 10, 2010 | 47.71 | 48.25 | 47.60 | 48.15 | 473,368 | +0.88(+1.87%) |
Jun 09, 2010 | 47.48 | 47.90 | 47.14 | 47.26 | 709,595 | -0.01(-0.02%) |
Jun 08, 2010 | 46.62 | 47.36 | 46.12 | 47.27 | 852,535 | +0.76(+1.62%) |
Jun 07, 2010 | 46.70 | 47.12 | 46.48 | 46.52 | 682,712 | -0.22(-0.48%) |
Jun 04, 2010 | 46.74 | 47.53 | 46.59 | 46.74 | 727,781 | -1.30(-2.70%) |
Jun 03, 2010 | 47.26 | 48.29 | 47.26 | 48.04 | 943,985 | +0.65(+1.38%) |
Jun 02, 2010 | 46.16 | 47.38 | 46.09 | 47.38 | 1,142,480 | +1.50(+3.28%) |
Jun 01, 2010 | 46.28 | 47.05 | 45.84 | 45.88 | 1,091,347 | -0.55(-1.18%) |
May 28, 2010 | 46.43 | 47.14 | 46.43 | 46.43 | 573,049 | -0.72(-1.53%) |
May 27, 2010 | 45.73 | 47.18 | 45.73 | 47.15 | 892,320 | +1.69(+3.72%) |
May 26, 2010 | 45.86 | 46.17 | 45.38 | 45.46 | 915,135 | -0.42(-0.92%) |
May 25, 2010 | 44.85 | 45.97 | 44.83 | 45.88 | 1,118,262 | +0.31(+0.68%) |
May 24, 2010 | 45.70 | 46.41 | 45.55 | 45.57 | 903,445 | -0.88(-1.90%) |
May 21, 2010 | 47.01 | 47.02 | 46.05 | 46.46 | 1,373,193 | -0.96(-2.03%) |
May 20, 2010 | 47.77 | 48.07 | 47.42 | 47.42 | 741,922 | -1.88(-3.82%) |
May 19, 2010 | 48.44 | 49.45 | 48.43 | 49.30 | 720,007 | +0.88(+1.81%) |
May 18, 2010 | 48.74 | 49.81 | 48.26 | 48.42 | 603,109 | -0.12(-0.25%) |
May 17, 2010 | 48.44 | 48.75 | 47.93 | 48.54 | 783,387 | +0.32(+0.66%) |
May 14, 2010 | 48.23 | 49.08 | 48.11 | 48.23 | 579,366 | -0.95(-1.94%) |
May 13, 2010 | 48.63 | 49.57 | 48.61 | 49.18 | 518,191 | +0.62(+1.27%) |
May 12, 2010 | 48.23 | 48.56 | 47.91 | 48.56 | 562,315 | +0.60(+1.25%) |
May 11, 2010 | 47.73 | 48.21 | 47.71 | 47.96 | 813,231 | +0.22(+0.47%) |
May 10, 2010 | 47.34 | 47.75 | 47.23 | 47.74 | 775,491 | +1.31(+2.81%) |
May 07, 2010 | 46.69 | 47.47 | 46.33 | 46.43 | 828,457 | -0.41(-0.88%) |
May 06, 2010 | 46.84 | 47.96 | 46.00 | 46.84 | 582 | -0.47(-1.00%) |
May 05, 2010 | 47.48 | 47.72 | 47.17 | 47.32 | 539,288 | +0.36(+0.77%) |
May 04, 2010 | 47.26 | 47.77 | 46.87 | 46.96 | 599,945 | -0.88(-1.83%) |
May 03, 2010 | 48.19 | 48.27 | 47.56 | 47.83 | 582,609 | -0.22(-0.46%) |
Apr 30, 2010 | 47.85 | 48.25 | 47.55 | 48.05 | 997,989 | +0.33(+0.68%) |
Apr 29, 2010 | 47.99 | 48.10 | 47.24 | 47.73 | 619,150 | -0.04(-0.09%) |
Apr 28, 2010 | 47.77 | 48.78 | 47.38 | 47.77 | 829,365 | +0.21(+0.45%) |
Apr 27, 2010 | 48.70 | 48.79 | 47.53 | 47.56 | 423,117 | -1.18(-2.41%) |
Apr 26, 2010 | 49.07 | 49.07 | 48.62 | 48.73 | 511,148 | -0.33(-0.68%) |
Apr 23, 2010 | 48.90 | 49.10 | 48.60 | 49.07 | 577,172 | +0.10(+0.21%) |
Apr 22, 2010 | 48.91 | 49.09 | 48.84 | 48.96 | 401,250 | -0.15(-0.31%) |
Apr 21, 2010 | 49.29 | 49.35 | 49.05 | 49.12 | 229,171 | -0.21(-0.42%) |
Apr 20, 2010 | 49.43 | 49.43 | 48.93 | 49.33 | 323,701 | +0.16(+0.33%) |
Apr 19, 2010 | 48.76 | 49.19 | 48.55 | 49.16 | 369,324 | +0.29(+0.60%) |
Apr 16, 2010 | 49.19 | 49.51 | 48.84 | 48.87 | 479,770 | -0.39(-0.78%) |
Apr 15, 2010 | 48.90 | 49.29 | 48.90 | 49.26 | 261,900 | +0.06(+0.12%) |
Apr 14, 2010 | 49.39 | 49.45 | 49.04 | 49.20 | 246,139 | +0.01(+0.02%) |
Apr 13, 2010 | 48.71 | 49.28 | 48.71 | 49.19 | 231,745 | +0.16(+0.33%) |
Apr 12, 2010 | 49.08 | 49.33 | 48.81 | 49.02 | 286,864 | -0.16(-0.33%) |
Apr 09, 2010 | 48.99 | 49.25 | 48.75 | 49.19 | 266,421 | +0.22(+0.46%) |
Apr 08, 2010 | 49.19 | 49.19 | 48.61 | 48.96 | 482,650 | -0.25(-0.51%) |
Apr 07, 2010 | 48.77 | 49.40 | 48.75 | 49.21 | 371,359 | +0.48(+0.99%) |
Apr 06, 2010 | 48.70 | 48.94 | 48.53 | 48.73 | 519,767 | +0.09(+0.18%) |
Apr 05, 2010 | 48.92 | 49.17 | 48.53 | 48.65 | 374,805 | -0.23(-0.47%) |
Apr 01, 2010 | 48.87 | 48.88 | 48.88 | 48.88 | 475,269 | +0.13(+0.26%) |
Mar 31, 2010 | 47.96 | 48.88 | 47.96 | 48.75 | 660,651 | +0.32(+0.66%) |
Mar 30, 2010 | 48.99 | 49.10 | 48.42 | 48.43 | 345,988 | -0.56(-1.14%) |
Mar 29, 2010 | 48.40 | 49.03 | 48.36 | 48.99 | 366,602 | +0.59(+1.22%) |
Mar 26, 2010 | 48.72 | 48.98 | 48.28 | 48.40 | 360,567 | -0.39(-0.79%) |
Mar 25, 2010 | 49.04 | 49.05 | 48.72 | 48.78 | 343,283 | -0.07(-0.14%) |
Mar 24, 2010 | 48.67 | 48.96 | 48.29 | 48.85 | 565,920 | +0.16(+0.34%) |
Mar 23, 2010 | 48.54 | 48.78 | 48.32 | 48.69 | 214,438 | +0.26(+0.53%) |
Mar 22, 2010 | 47.86 | 48.43 | 47.86 | 48.43 | 377,406 | +0.23(+0.48%) |
Mar 19, 2010 | 48.67 | 48.94 | 47.73 | 48.20 | 659,370 | -0.24(-0.50%) |
Mar 18, 2010 | 47.93 | 48.65 | 47.79 | 48.44 | 487,261 | +0.60(+1.26%) |
Mar 17, 2010 | 47.93 | 48.08 | 47.77 | 47.84 | 447,792 | -0.19(-0.39%) |
Mar 16, 2010 | 48.06 | 48.18 | 47.88 | 48.03 | 299,535 | +0.00(+0.00%) |
Mar 15, 2010 | 47.69 | 48.08 | 47.69 | 48.03 | 425,163 | -0.07(-0.14%) |
Mar 12, 2010 | 47.27 | 48.21 | 47.26 | 48.10 | 672,985 | +0.73(+1.54%) |
Mar 11, 2010 | 47.32 | 47.58 | 47.12 | 47.37 | 529,334 | -0.11(-0.24%) |
Mar 10, 2010 | 47.70 | 47.92 | 47.25 | 47.48 | 775,263 | -0.14(-0.29%) |
Mar 09, 2010 | 48.40 | 48.40 | 47.42 | 47.62 | 1,118,244 | -1.07(-2.20%) |
Mar 08, 2010 | 48.71 | 49.04 | 48.61 | 48.68 | 511,357 | -0.03(-0.05%) |
Mar 05, 2010 | 48.74 | 48.74 | 48.38 | 48.71 | 456,251 | +0.15(+0.32%) |
Mar 04, 2010 | 47.74 | 48.59 | 47.69 | 48.56 | 627,946 | +0.97(+2.03%) |
Mar 03, 2010 | 47.47 | 47.67 | 47.29 | 47.59 | 321,166 | +0.07(+0.14%) |
Mar 02, 2010 | 47.85 | 47.85 | 47.40 | 47.52 | 392,726 | -0.19(-0.39%) |
Mar 01, 2010 | 47.26 | 47.74 | 47.26 | 47.71 | 340,453 | +0.38(+0.79%) |
Feb 26, 2010 | 47.41 | 47.45 | 47.19 | 47.33 | 341,667 | +0.00(+0.00%) |
Feb 25, 2010 | 46.74 | 47.55 | 46.74 | 47.33 | 518,041 | -0.01(-0.02%) |
Feb 24, 2010 | 46.78 | 47.34 | 46.72 | 47.34 | 488,814 | +0.55(+1.17%) |
Feb 23, 2010 | 46.69 | 47.03 | 46.50 | 46.80 | 724,223 | -0.08(-0.16%) |
Feb 22, 2010 | 46.52 | 47.00 | 46.52 | 46.87 | 383,296 | +0.27(+0.59%) |
Feb 19, 2010 | 46.19 | 46.69 | 45.72 | 46.60 | 436,064 | +0.14(+0.29%) |
Feb 18, 2010 | 45.76 | 46.49 | 45.76 | 46.46 | 592,582 | +0.39(+0.85%) |
Feb 17, 2010 | 46.15 | 46.15 | 45.76 | 46.07 | 632,701 | +0.24(+0.52%) |
Feb 16, 2010 | 44.38 | 45.85 | 44.38 | 45.83 | 1,160,346 | +1.87(+4.26%) |
Feb 12, 2010 | 43.91 | 43.96 | 43.96 | 43.96 | 763,027 | -0.10(-0.23%) |
Feb 11, 2010 | 44.09 | 44.16 | 43.49 | 44.06 | 916,159 | -0.18(-0.41%) |
Feb 10, 2010 | 45.18 | 45.18 | 43.67 | 44.24 | 1,020,385 | -0.44(-1.00%) |
Feb 09, 2010 | 44.24 | 44.83 | 43.94 | 44.68 | 456,719 | +0.71(+1.61%) |
Feb 08, 2010 | 44.04 | 44.29 | 43.72 | 43.97 | 554,440 | -0.08(-0.17%) |
Feb 05, 2010 | 44.11 | 44.38 | 43.50 | 44.05 | 659,774 | -0.06(-0.14%) |
Feb 04, 2010 | 45.38 | 45.38 | 44.07 | 44.11 | 833,765 | -1.39(-3.04%) |
Feb 03, 2010 | 46.11 | 46.33 | 45.49 | 45.50 | 530,446 | -0.84(-1.81%) |
Feb 02, 2010 | 46.38 | 46.55 | 46.12 | 46.33 | 414,933 | +0.10(+0.22%) |
Feb 01, 2010 | 46.35 | 46.62 | 46.15 | 46.23 | 409,055 | -0.09(-0.20%) |
Jan 29, 2010 | 46.51 | 46.81 | 46.22 | 46.32 | 510,982 | +0.09(+0.18%) |
Jan 28, 2010 | 46.80 | 46.95 | 46.20 | 46.24 | 258,959 | -0.56(-1.21%) |
Jan 27, 2010 | 46.22 | 46.89 | 46.15 | 46.80 | 399,468 | +0.62(+1.35%) |
Jan 26, 2010 | 46.23 | 46.98 | 46.14 | 46.18 | 388,747 | -0.21(-0.44%) |
Jan 25, 2010 | 46.49 | 46.66 | 46.06 | 46.38 | 265,630 | +0.17(+0.37%) |
Jan 22, 2010 | 46.62 | 47.03 | 46.15 | 46.21 | 449,911 | -0.53(-1.13%) |
Jan 21, 2010 | 46.76 | 46.97 | 46.20 | 46.74 | 474,315 | +0.15(+0.33%) |
Jan 20, 2010 | 46.62 | 46.74 | 46.33 | 46.59 | 327,388 | -0.10(-0.22%) |
Jan 19, 2010 | 46.17 | 46.76 | 46.17 | 46.69 | 261,669 | +0.48(+1.04%) |
Jan 15, 2010 | 46.42 | 46.21 | 46.21 | 46.21 | 306,778 | -0.44(-0.93%) |
Jan 14, 2010 | 46.36 | 46.80 | 46.27 | 46.65 | 282,276 | +0.14(+0.29%) |
Jan 13, 2010 | 46.00 | 46.74 | 45.99 | 46.51 | 380,917 | +0.50(+1.10%) |
Jan 12, 2010 | 46.30 | 46.38 | 45.90 | 46.01 | 600,268 | -0.38(-0.81%) |
Jan 11, 2010 | 46.13 | 46.46 | 45.82 | 46.38 | 720,427 | +0.16(+0.35%) |
Jan 08, 2010 | 45.86 | 46.33 | 45.79 | 46.22 | 439,474 | +0.14(+0.30%) |
Jan 07, 2010 | 45.44 | 46.25 | 45.32 | 46.09 | 797,973 | +0.70(+1.54%) |
Jan 06, 2010 | 44.45 | 45.38 | 44.43 | 45.38 | 1,002,486 | +0.87(+1.96%) |
Jan 05, 2010 | 45.07 | 45.12 | 44.20 | 44.51 | 608,261 | -0.73(-1.61%) |
Jan 04, 2010 | 45.79 | 45.79 | 44.91 | 45.24 | 642,567 | -0.21(-0.45%) |
Dec 31, 2009 | 45.74 | 45.44 | 45.44 | 45.44 | 189,119 | -0.26(-0.56%) |
Dec 30, 2009 | 45.57 | 46.04 | 45.49 | 45.70 | 335,162 | +0.01(+0.02%) |
Dec 29, 2009 | 45.45 | 46.14 | 45.41 | 45.69 | 267,302 | +0.23(+0.51%) |
Dec 28, 2009 | 45.20 | 45.57 | 45.08 | 45.46 | 165,238 | +0.26(+0.57%) |
Dec 24, 2009 | 44.91 | 45.54 | 44.81 | 45.20 | 138,922 | +0.27(+0.61%) |
Dec 23, 2009 | 44.80 | 45.12 | 44.44 | 44.93 | 401,155 | +0.32(+0.71%) |
Dec 22, 2009 | 43.73 | 44.68 | 43.72 | 44.61 | 466,228 | +0.69(+1.58%) |
Dec 21, 2009 | 44.27 | 44.64 | 43.84 | 43.92 | 494,955 | -0.41(-0.93%) |
Dec 18, 2009 | 44.25 | 44.35 | 43.14 | 44.33 | 1,177,538 | +0.38(+0.88%) |
Dec 17, 2009 | 44.55 | 44.63 | 43.92 | 43.95 | 670,571 | -0.94(-2.09%) |
Dec 16, 2009 | 45.37 | 45.51 | 44.69 | 44.88 | 483,828 | -0.46(-1.01%) |
Dec 15, 2009 | 45.64 | 45.82 | 45.14 | 45.34 | 432,032 | -0.40(-0.88%) |
Dec 14, 2009 | 45.52 | 45.74 | 45.46 | 45.74 | 364,488 | +0.26(+0.56%) |
Dec 11, 2009 | 44.98 | 45.55 | 44.98 | 45.49 | 773,281 | +0.43(+0.95%) |
Dec 10, 2009 | 45.09 | 45.16 | 44.80 | 45.06 | 430,234 | -0.05(-0.11%) |
Dec 09, 2009 | 44.86 | 45.16 | 44.49 | 45.11 | 542,469 | +0.32(+0.73%) |
Dec 08, 2009 | 45.20 | 45.29 | 44.79 | 44.79 | 400,318 | -0.44(-0.98%) |
Dec 07, 2009 | 45.44 | 45.70 | 45.10 | 45.23 | 254,332 | -0.32(-0.69%) |
Dec 04, 2009 | 45.48 | 45.62 | 44.97 | 45.55 | 313,725 | +0.30(+0.66%) |
Dec 03, 2009 | 45.72 | 46.06 | 45.19 | 45.25 | 240,955 | -0.48(-1.05%) |
Dec 02, 2009 | 46.07 | 46.38 | 45.68 | 45.73 | 367,159 | -0.35(-0.76%) |