Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.56 | 54.81 | 54.27 | 54.41 | 1,091,810 | -0.23(-0.42%) |
Dec 30, 2010 | 54.59 | 54.92 | 54.55 | 54.64 | 980,174 | +0.00(+0.00%) |
Dec 29, 2010 | 54.73 | 55.08 | 54.53 | 54.64 | 1,214,148 | -0.01(-0.02%) |
Dec 28, 2010 | 54.77 | 54.80 | 54.32 | 54.64 | 1,044,480 | -0.11(-0.19%) |
Dec 27, 2010 | 54.51 | 55.08 | 54.27 | 54.75 | 1,227,553 | +0.18(+0.33%) |
Dec 23, 2010 | 54.53 | 55.03 | 54.45 | 54.57 | 1,589,447 | -0.08(-0.15%) |
Dec 22, 2010 | 54.12 | 54.65 | 53.95 | 54.65 | 1,710,251 | +0.63(+1.16%) |
Dec 21, 2010 | 53.50 | 54.21 | 53.35 | 54.03 | 1,972,216 | +0.65(+1.22%) |
Dec 20, 2010 | 52.18 | 53.58 | 51.98 | 53.37 | 3,334,728 | +1.81(+3.52%) |
Dec 17, 2010 | 50.90 | 51.74 | 50.78 | 51.56 | 2,530,371 | +0.12(+0.24%) |
Dec 16, 2010 | 51.68 | 52.00 | 51.25 | 51.44 | 2,226,878 | -0.36(-0.69%) |
Dec 15, 2010 | 52.17 | 52.51 | 51.72 | 51.80 | 4,121,831 | -0.41(-0.79%) |
Dec 14, 2010 | 51.96 | 52.44 | 51.92 | 52.21 | 1,962,860 | +0.45(+0.86%) |
Dec 13, 2010 | 52.34 | 52.50 | 51.68 | 51.76 | 2,173,558 | -0.54(-1.03%) |
Dec 10, 2010 | 51.92 | 52.68 | 51.68 | 52.30 | 3,223,925 | +0.41(+0.80%) |
Dec 09, 2010 | 51.93 | 52.12 | 51.56 | 51.89 | 2,091,617 | +0.33(+0.65%) |
Dec 08, 2010 | 51.36 | 51.71 | 51.00 | 51.55 | 2,046,509 | +0.17(+0.33%) |
Dec 07, 2010 | 51.22 | 51.66 | 50.99 | 51.38 | 2,830,557 | +0.77(+1.53%) |
Dec 06, 2010 | 50.50 | 50.81 | 50.23 | 50.61 | 1,437,640 | -0.14(-0.27%) |
Dec 03, 2010 | 50.48 | 50.86 | 50.27 | 50.75 | 1,886,621 | -0.03(-0.06%) |
Dec 02, 2010 | 49.31 | 51.07 | 49.30 | 50.78 | 5,777,693 | +1.60(+3.26%) |
Dec 01, 2010 | 48.96 | 49.86 | 48.73 | 49.18 | 3,560,080 | +0.74(+1.53%) |
Nov 30, 2010 | 48.49 | 48.77 | 48.18 | 48.44 | 2,723,048 | -0.66(-1.34%) |
Nov 29, 2010 | 48.69 | 49.24 | 47.86 | 49.09 | 1,138,358 | -0.09(-0.18%) |
Nov 26, 2010 | 49.13 | 49.37 | 48.74 | 49.18 | 459,923 | -0.37(-0.76%) |
Nov 24, 2010 | 48.26 | 49.56 | 49.56 | 49.56 | 2,363,516 | +1.79(+3.75%) |
Nov 23, 2010 | 47.79 | 48.03 | 47.47 | 47.77 | 2,130,633 | -0.72(-1.48%) |
Nov 22, 2010 | 48.26 | 48.70 | 47.97 | 48.48 | 1,518,868 | -0.03(-0.07%) |
Nov 19, 2010 | 48.87 | 48.88 | 48.22 | 48.52 | 1,628,985 | -0.23(-0.47%) |
Nov 18, 2010 | 48.94 | 49.14 | 48.61 | 48.74 | 1,793,546 | +0.26(+0.54%) |
Nov 17, 2010 | 48.40 | 49.01 | 48.26 | 48.48 | 1,598,076 | +0.07(+0.15%) |
Nov 16, 2010 | 49.11 | 49.49 | 48.00 | 48.41 | 2,568,806 | -0.98(-1.98%) |
Nov 15, 2010 | 49.83 | 50.13 | 49.27 | 49.39 | 1,733,770 | -0.15(-0.30%) |
Nov 12, 2010 | 49.87 | 50.40 | 49.27 | 49.53 | 1,171,287 | -0.81(-1.60%) |
Nov 11, 2010 | 50.02 | 50.60 | 49.79 | 50.34 | 1,909,640 | -0.08(-0.16%) |
Nov 10, 2010 | 50.39 | 50.71 | 50.27 | 50.42 | 2,495,160 | +0.09(+0.18%) |
Nov 09, 2010 | 51.41 | 51.41 | 50.05 | 50.33 | 1,722,572 | -0.62(-1.21%) |
Nov 08, 2010 | 50.71 | 51.21 | 50.62 | 50.95 | 1,459,840 | -0.33(-0.63%) |
Nov 05, 2010 | 51.19 | 51.34 | 50.88 | 51.28 | 2,213,443 | +0.18(+0.35%) |
Nov 04, 2010 | 50.86 | 51.56 | 50.66 | 51.10 | 2,719,643 | +0.81(+1.60%) |
Nov 03, 2010 | 50.12 | 50.32 | 49.45 | 50.29 | 2,768,822 | +0.20(+0.39%) |
Nov 02, 2010 | 50.46 | 50.73 | 49.82 | 50.10 | 5,949,310 | +0.28(+0.57%) |
Nov 01, 2010 | 49.27 | 50.04 | 49.01 | 49.81 | 4,746,028 | -0.61(-1.21%) |
Oct 29, 2010 | 49.58 | 50.48 | 49.58 | 50.42 | 3,224,462 | +0.89(+1.81%) |
Oct 28, 2010 | 49.23 | 49.66 | 49.00 | 49.53 | 2,089,993 | +0.67(+1.37%) |
Oct 27, 2010 | 48.48 | 48.88 | 47.91 | 48.86 | 1,434,107 | -0.61(-1.23%) |
Oct 25, 2010 | 50.19 | 50.68 | 49.35 | 49.47 | 1,517,335 | -0.25(-0.51%) |
Oct 22, 2010 | 48.98 | 49.84 | 48.93 | 49.72 | 2,747,436 | +0.79(+1.61%) |
Oct 21, 2010 | 50.19 | 50.31 | 48.52 | 48.93 | 4,119,847 | -0.96(-1.92%) |
Oct 20, 2010 | 51.15 | 51.43 | 49.43 | 49.89 | 5,846,570 | -0.85(-1.67%) |
Oct 19, 2010 | 50.93 | 51.80 | 50.60 | 50.74 | 2,291,144 | -0.96(-1.86%) |
Oct 18, 2010 | 50.72 | 51.99 | 50.72 | 51.70 | 2,260,148 | +1.15(+2.27%) |
Oct 15, 2010 | 51.47 | 51.80 | 49.79 | 50.55 | 2,652,545 | -0.70(-1.37%) |
Oct 14, 2010 | 51.86 | 51.87 | 51.00 | 51.25 | 1,714,609 | -0.63(-1.22%) |
Oct 13, 2010 | 51.50 | 52.24 | 51.29 | 51.89 | 1,910,683 | +0.65(+1.27%) |
Oct 12, 2010 | 50.97 | 51.41 | 50.40 | 51.23 | 983,583 | +0.20(+0.38%) |
Oct 11, 2010 | 51.06 | 51.21 | 50.84 | 51.04 | 968,595 | +0.02(+0.05%) |
Oct 08, 2010 | 51.01 | 51.18 | 50.29 | 51.01 | 1,565,111 | +0.65(+1.29%) |
Oct 07, 2010 | 50.78 | 50.88 | 49.73 | 50.36 | 1,285,164 | -0.20(-0.39%) |
Oct 06, 2010 | 50.95 | 51.17 | 50.20 | 50.56 | 1,666,843 | -0.41(-0.80%) |
Oct 05, 2010 | 50.62 | 51.45 | 50.62 | 50.97 | 122 | +0.55(+1.10%) |
Oct 04, 2010 | 50.19 | 51.00 | 49.81 | 50.41 | 1,588,314 | -0.05(-0.10%) |
Oct 01, 2010 | 50.46 | 50.72 | 49.85 | 50.46 | 1,863,407 | +0.60(+1.21%) |
Sep 30, 2010 | 49.86 | 50.25 | 49.26 | 49.86 | 13,888 | +0.43(+0.87%) |
Sep 29, 2010 | 49.46 | 49.78 | 49.20 | 49.43 | 1,063,621 | -0.39(-0.78%) |
Sep 28, 2010 | 48.80 | 49.95 | 48.51 | 49.82 | 4,779 | +1.03(+2.10%) |
Sep 27, 2010 | 48.97 | 49.11 | 48.55 | 48.79 | 1,787,106 | -0.44(-0.89%) |
Sep 24, 2010 | 48.30 | 49.48 | 48.18 | 49.23 | 1,731,951 | +1.64(+3.44%) |
Sep 23, 2010 | 47.60 | 48.66 | 47.47 | 47.60 | 1,586,517 | -1.24(-2.55%) |
Sep 22, 2010 | 49.29 | 49.43 | 48.56 | 48.84 | 1,278,862 | -0.33(-0.68%) |
Sep 21, 2010 | 49.27 | 49.63 | 48.98 | 49.18 | 1,866,359 | -0.17(-0.35%) |
Sep 20, 2010 | 48.53 | 49.49 | 48.32 | 49.35 | 1,490,947 | +0.86(+1.78%) |
Sep 17, 2010 | 48.48 | 48.57 | 47.99 | 48.48 | 2,593,045 | -0.74(-1.50%) |
Sep 15, 2010 | 49.47 | 49.50 | 48.91 | 49.22 | 1,838,409 | -0.38(-0.77%) |
Sep 14, 2010 | 49.23 | 49.72 | 49.09 | 49.61 | 2,337,196 | +0.12(+0.25%) |
Sep 13, 2010 | 48.64 | 49.60 | 48.53 | 49.49 | 2,096,148 | +1.24(+2.58%) |
Sep 10, 2010 | 48.17 | 48.66 | 48.00 | 48.24 | 1,944,337 | +0.27(+0.56%) |
Sep 09, 2010 | 48.38 | 48.53 | 47.69 | 47.97 | 1,814,345 | +0.31(+0.65%) |
Sep 08, 2010 | 46.78 | 47.74 | 46.78 | 47.66 | 5,669 | +0.92(+1.97%) |
Sep 07, 2010 | 46.95 | 47.21 | 46.62 | 46.74 | 210 | -0.58(-1.22%) |
Sep 03, 2010 | 47.10 | 47.97 | 47.10 | 47.32 | 1,700,483 | +0.66(+1.41%) |
Sep 02, 2010 | 46.45 | 46.95 | 46.35 | 46.66 | 8,723 | +0.49(+1.06%) |
Sep 01, 2010 | 44.22 | 46.17 | 44.07 | 46.17 | 2,976,012 | +2.60(+5.98%) |
Aug 31, 2010 | 43.52 | 43.98 | 42.92 | 43.57 | 18,067 | +0.08(+0.19%) |
Aug 30, 2010 | 44.23 | 44.57 | 43.46 | 43.49 | 830,355 | -0.41(-0.95%) |
Aug 27, 2010 | 44.35 | 43.90 | 42.96 | 43.90 | 1,129,473 | +0.09(+0.20%) |
Aug 26, 2010 | 43.81 | 44.38 | 43.19 | 43.81 | 122 | +0.15(+0.35%) |
Aug 25, 2010 | 43.03 | 43.82 | 42.57 | 43.66 | 1,616,859 | +0.22(+0.51%) |
Aug 24, 2010 | 43.67 | 43.94 | 42.68 | 43.44 | 14,256 | -0.91(-2.05%) |
Aug 23, 2010 | 45.11 | 45.30 | 44.25 | 44.35 | 812,159 | -0.44(-0.98%) |
Aug 20, 2010 | 44.46 | 44.93 | 44.34 | 44.79 | 1,347,866 | -0.11(-0.25%) |
Aug 19, 2010 | 46.25 | 46.27 | 44.73 | 44.90 | 10,896 | -1.58(-3.40%) |
Aug 18, 2010 | 46.50 | 46.62 | 45.93 | 46.48 | 1,361,785 | +0.00(+0.00%) |
Aug 17, 2010 | 44.58 | 46.60 | 44.58 | 46.48 | 8,830 | +1.64(+3.65%) |
Aug 16, 2010 | 44.31 | 44.99 | 44.03 | 44.85 | 1,349,055 | +0.15(+0.35%) |
Aug 13, 2010 | 44.69 | 45.16 | 44.20 | 44.69 | 1,522,211 | +0.09(+0.20%) |
Aug 12, 2010 | 44.19 | 44.74 | 44.06 | 44.60 | 1,618,638 | -0.35(-0.78%) |
Aug 11, 2010 | 46.16 | 46.21 | 44.69 | 44.95 | 9,173 | -2.02(-4.30%) |
Aug 10, 2010 | 46.65 | 47.33 | 46.25 | 46.97 | 1,635,312 | -0.28(-0.59%) |
Aug 09, 2010 | 47.41 | 47.65 | 47.04 | 47.25 | 1,568,234 | +0.15(+0.33%) |
Aug 06, 2010 | 47.09 | 47.43 | 46.39 | 47.09 | 1,708,890 | -0.05(-0.10%) |
Aug 05, 2010 | 47.31 | 47.47 | 46.97 | 47.14 | 1,492,706 | -0.46(-0.96%) |
Aug 04, 2010 | 47.68 | 48.33 | 47.49 | 47.60 | 2,298,954 | +0.02(+0.03%) |
Aug 03, 2010 | 47.64 | 47.99 | 47.37 | 47.58 | 1,517,746 | -0.46(-0.97%) |
Aug 02, 2010 | 48.05 | 48.19 | 47.53 | 48.05 | 2,516,958 | +0.84(+1.78%) |
Jul 30, 2010 | 47.21 | 47.44 | 44.51 | 47.21 | 2,897,769 | +0.64(+1.38%) |
Jul 29, 2010 | 46.07 | 46.85 | 45.96 | 46.56 | 8,675 | +0.34(+0.74%) |
Jul 28, 2010 | 46.22 | 46.39 | 45.30 | 46.22 | 157 | +0.00(+0.00%) |
Jul 27, 2010 | 46.22 | 47.69 | 46.08 | 46.22 | 41,910 | -1.23(-2.59%) |
Jul 26, 2010 | 46.77 | 47.60 | 46.52 | 47.45 | 2,229,131 | +0.79(+1.69%) |
Jul 23, 2010 | 45.66 | 47.13 | 45.16 | 46.66 | 3,602,329 | +0.90(+1.97%) |
Jul 22, 2010 | 44.19 | 45.78 | 43.99 | 45.76 | 31,008 | +2.12(+4.87%) |
Jul 21, 2010 | 45.08 | 45.56 | 42.96 | 43.64 | 5,728,629 | +0.82(+1.92%) |
Jul 20, 2010 | 42.81 | 42.85 | 41.30 | 42.81 | 2,998,006 | +0.72(+1.72%) |
Jul 19, 2010 | 41.70 | 42.25 | 41.50 | 42.09 | 1,462,400 | +0.55(+1.31%) |
Jul 16, 2010 | 41.54 | 43.22 | 41.31 | 41.54 | 2,564,293 | -1.58(-3.66%) |
Jul 15, 2010 | 43.66 | 43.66 | 42.28 | 43.12 | 3,315,969 | -0.59(-1.34%) |
Jul 14, 2010 | 43.70 | 43.93 | 43.23 | 43.71 | 16,186 | -0.25(-0.57%) |
Jul 13, 2010 | 43.12 | 44.22 | 42.83 | 43.96 | 6,984 | +1.43(+3.37%) |
Jul 12, 2010 | 42.16 | 42.63 | 42.06 | 42.53 | 1,621,636 | +0.14(+0.33%) |
Jul 09, 2010 | 42.39 | 42.44 | 41.69 | 42.39 | 1,038,655 | +0.57(+1.36%) |
Jul 08, 2010 | 42.63 | 42.67 | 41.15 | 41.82 | 45,664 | -0.29(-0.70%) |
Jul 07, 2010 | 40.39 | 42.12 | 40.39 | 42.11 | 2,097,913 | +1.74(+4.31%) |
Jul 06, 2010 | 40.73 | 41.29 | 39.88 | 40.37 | 217 | +0.03(+0.08%) |
Jul 02, 2010 | 40.34 | 41.06 | 40.11 | 40.34 | 1,878,413 | -0.44(-1.08%) |
Jul 01, 2010 | 40.96 | 41.18 | 39.67 | 40.78 | 3,961,535 | -0.33(-0.79%) |
Jun 30, 2010 | 40.93 | 41.63 | 40.60 | 41.10 | 731 | +0.24(+0.60%) |
Jun 29, 2010 | 40.86 | 41.78 | 40.41 | 40.86 | 19,433 | -1.50(-3.53%) |
Jun 25, 2010 | 42.36 | 42.63 | 41.58 | 42.36 | 2,718,260 | -0.08(-0.19%) |
Jun 24, 2010 | 42.34 | 43.03 | 41.75 | 42.44 | 2,747,859 | -0.02(-0.04%) |
Jun 23, 2010 | 42.38 | 42.80 | 41.28 | 42.46 | 15,118 | -0.07(-0.17%) |
Jun 22, 2010 | 44.57 | 45.15 | 42.50 | 42.53 | 15,610 | -2.44(-5.43%) |
Jun 21, 2010 | 46.47 | 46.47 | 44.72 | 44.97 | 2,116,821 | -0.59(-1.29%) |
Jun 18, 2010 | 45.56 | 45.79 | 45.08 | 45.56 | 2,253,988 | +0.29(+0.65%) |
Jun 17, 2010 | 46.41 | 46.46 | 44.92 | 45.26 | 2,586,697 | -0.97(-2.09%) |
Jun 16, 2010 | 46.11 | 46.50 | 45.73 | 46.23 | 1,578,117 | -0.39(-0.84%) |
Jun 15, 2010 | 45.12 | 46.72 | 45.09 | 46.62 | 122 | +1.62(+3.60%) |
Jun 14, 2010 | 45.25 | 46.01 | 44.84 | 45.00 | 1,867,324 | +0.28(+0.64%) |
Jun 11, 2010 | 43.53 | 44.95 | 43.42 | 44.72 | 1,828,816 | +0.72(+1.63%) |
Jun 10, 2010 | 43.91 | 44.18 | 43.45 | 44.00 | 15,467 | +0.98(+2.29%) |
Jun 09, 2010 | 44.34 | 44.82 | 42.77 | 43.02 | 3,841,896 | -1.03(-2.35%) |
Jun 08, 2010 | 43.53 | 44.19 | 43.18 | 44.05 | 2,010,009 | +0.69(+1.60%) |
Jun 07, 2010 | 44.81 | 45.02 | 43.16 | 43.36 | 3,008,787 | -1.45(-3.23%) |
Jun 04, 2010 | 44.81 | 46.18 | 44.63 | 44.81 | 4,199,227 | -2.07(-4.41%) |
Jun 03, 2010 | 46.84 | 47.61 | 46.26 | 46.87 | 1,993,224 | +0.29(+0.63%) |
Jun 02, 2010 | 44.80 | 46.64 | 44.55 | 46.58 | 23,505 | +1.92(+4.30%) |
Jun 01, 2010 | 45.12 | 46.06 | 44.63 | 44.66 | 8,894 | -0.73(-1.61%) |
May 28, 2010 | 45.39 | 46.19 | 44.95 | 45.39 | 2,047,462 | -1.06(-2.28%) |
May 27, 2010 | 45.48 | 46.50 | 45.48 | 46.45 | 2,829,168 | +1.83(+4.10%) |
May 26, 2010 | 44.94 | 45.93 | 44.29 | 44.62 | 2,501,243 | -0.03(-0.07%) |
May 25, 2010 | 42.96 | 44.73 | 42.33 | 44.65 | 58,072 | +0.31(+0.70%) |
May 24, 2010 | 45.07 | 45.12 | 44.23 | 44.34 | 2,544,621 | -0.72(-1.59%) |
May 21, 2010 | 43.17 | 45.23 | 43.02 | 45.06 | 5,376,932 | +0.94(+2.14%) |
May 20, 2010 | 45.81 | 45.84 | 43.46 | 44.12 | 5,304,964 | -2.82(-6.00%) |
May 19, 2010 | 47.70 | 48.16 | 46.26 | 46.93 | 3,877,667 | -1.72(-3.54%) |
May 18, 2010 | 49.60 | 50.01 | 47.89 | 48.66 | 11,517 | -0.25(-0.52%) |
May 17, 2010 | 49.31 | 49.44 | 47.73 | 48.91 | 2,109,155 | -0.18(-0.36%) |
May 14, 2010 | 49.09 | 50.04 | 48.54 | 49.09 | 2,448,531 | -1.16(-2.32%) |
May 13, 2010 | 50.90 | 51.88 | 50.20 | 50.25 | 3,548,057 | -0.69(-1.36%) |
May 12, 2010 | 50.35 | 51.36 | 50.23 | 50.94 | 2,770,158 | +0.94(+1.89%) |
May 11, 2010 | 50.78 | 51.14 | 49.83 | 50.00 | 32,970 | +0.18(+0.36%) |
May 10, 2010 | 48.89 | 49.85 | 48.66 | 49.82 | 4,219,467 | +4.16(+9.11%) |
May 07, 2010 | 47.27 | 48.13 | 45.52 | 45.66 | 4,261,591 | -1.52(-3.22%) |
May 06, 2010 | 46.85 | 49.62 | 45.36 | 47.18 | 442,773 | -1.97(-4.01%) |
May 05, 2010 | 49.39 | 49.97 | 48.66 | 49.15 | 2,545,386 | -0.83(-1.66%) |
May 04, 2010 | 50.80 | 50.86 | 49.66 | 49.98 | 20,102 | -1.53(-2.97%) |
May 03, 2010 | 51.06 | 51.71 | 50.61 | 51.51 | 2,929,699 | +0.94(+1.87%) |
Apr 30, 2010 | 52.88 | 52.88 | 50.55 | 50.57 | 3,719,141 | -2.38(-4.49%) |
Apr 29, 2010 | 53.06 | 53.29 | 52.66 | 52.94 | 2,316,469 | +0.38(+0.73%) |
Apr 28, 2010 | 52.38 | 52.96 | 51.67 | 52.56 | 4,803,385 | +0.20(+0.37%) |
Apr 27, 2010 | 52.64 | 53.92 | 52.01 | 52.37 | 61,361 | +0.86(+1.67%) |
Apr 26, 2010 | 51.36 | 52.19 | 51.19 | 51.50 | 3,006,622 | +0.37(+0.73%) |
Apr 23, 2010 | 51.22 | 51.75 | 50.50 | 51.13 | 2,028,860 | -0.13(-0.25%) |
Apr 22, 2010 | 50.14 | 51.27 | 49.62 | 51.26 | 1,566,301 | +0.79(+1.56%) |
Apr 21, 2010 | 50.47 | 50.49 | 50.04 | 50.47 | 8,394 | +0.24(+0.47%) |
Apr 20, 2010 | 49.60 | 50.35 | 49.60 | 50.23 | 14,334 | +1.03(+2.10%) |
Apr 19, 2010 | 49.18 | 49.51 | 48.49 | 49.20 | 1,188,948 | +0.01(+0.02%) |
Apr 16, 2010 | 49.64 | 50.26 | 48.57 | 49.19 | 2,201,946 | -0.62(-1.24%) |
Apr 15, 2010 | 50.21 | 50.53 | 49.73 | 49.81 | 1,849,060 | -0.55(-1.10%) |
Apr 14, 2010 | 49.85 | 50.46 | 49.44 | 50.36 | 2,073,984 | +0.68(+1.36%) |
Apr 13, 2010 | 49.10 | 49.84 | 48.90 | 49.69 | 2,017,268 | +0.57(+1.16%) |
Apr 12, 2010 | 49.36 | 49.63 | 49.09 | 49.12 | 1,631,303 | -0.04(-0.08%) |
Apr 09, 2010 | 48.41 | 49.41 | 48.36 | 49.16 | 2,459,651 | +0.95(+1.97%) |
Apr 08, 2010 | 48.20 | 48.39 | 47.94 | 48.21 | 1,516,195 | -0.10(-0.20%) |
Apr 07, 2010 | 48.51 | 48.57 | 47.98 | 48.31 | 1,951,521 | -0.28(-0.59%) |
Apr 06, 2010 | 47.96 | 48.61 | 47.84 | 48.59 | 1,191,910 | +0.40(+0.83%) |
Apr 05, 2010 | 47.40 | 48.21 | 47.35 | 48.19 | 1,614,622 | +1.00(+2.12%) |
Apr 01, 2010 | 47.04 | 47.19 | 47.19 | 47.19 | 1,626,526 | +0.48(+1.03%) |
Mar 31, 2010 | 47.28 | 47.40 | 46.62 | 46.71 | 1,558,549 | -0.66(-1.39%) |
Mar 30, 2010 | 47.39 | 47.65 | 47.19 | 47.37 | 1,050,933 | -0.10(-0.21%) |
Mar 29, 2010 | 48.05 | 48.35 | 47.30 | 47.47 | 1,816,282 | -0.22(-0.46%) |
Mar 26, 2010 | 47.43 | 47.83 | 47.23 | 47.69 | 2,301,514 | +0.56(+1.19%) |
Mar 25, 2010 | 48.45 | 48.45 | 47.12 | 47.13 | 1,973,536 | -0.96(-2.00%) |
Mar 24, 2010 | 48.80 | 48.80 | 47.98 | 48.09 | 1,682,654 | -0.65(-1.34%) |
Mar 23, 2010 | 48.16 | 48.80 | 48.00 | 48.74 | 3,831,240 | +0.73(+1.53%) |
Mar 22, 2010 | 47.09 | 48.05 | 47.09 | 48.00 | 1,806,482 | +0.76(+1.60%) |
Mar 19, 2010 | 47.97 | 48.29 | 47.22 | 47.25 | 2,802,888 | -0.39(-0.82%) |
Mar 18, 2010 | 47.79 | 47.96 | 47.52 | 47.64 | 1,888,531 | +0.09(+0.19%) |
Mar 17, 2010 | 47.13 | 47.72 | 47.13 | 47.55 | 2,405,939 | +0.55(+1.18%) |
Mar 16, 2010 | 47.00 | 47.60 | 46.87 | 47.00 | 1,940,129 | +0.11(+0.24%) |