Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 51.78 | 51.87 | 51.67 | 51.82 | 756,021 | +0.09(+0.18%) |
Dec 30, 2010 | 51.65 | 51.74 | 51.64 | 51.73 | 1,140,539 | +0.01(+0.03%) |
Dec 29, 2010 | 51.66 | 51.74 | 51.57 | 51.71 | 2,317,048 | +0.27(+0.52%) |
Dec 28, 2010 | 51.66 | 51.69 | 51.45 | 51.45 | 1,566,121 | -0.18(-0.35%) |
Dec 27, 2010 | 51.48 | 51.66 | 51.47 | 51.62 | 1,464,986 | +0.09(+0.17%) |
Dec 23, 2010 | 51.39 | 51.57 | 51.34 | 51.53 | 1,094,124 | +0.23(+0.45%) |
Dec 22, 2010 | 51.38 | 51.41 | 51.30 | 51.30 | 1,763,808 | -0.08(-0.15%) |
Dec 21, 2010 | 51.39 | 51.45 | 51.32 | 51.38 | 1,965,768 | +0.06(+0.12%) |
Dec 20, 2010 | 51.24 | 51.37 | 51.16 | 51.32 | 1,840,102 | +0.09(+0.17%) |
Dec 17, 2010 | 51.02 | 51.23 | 50.96 | 51.23 | 1,781,011 | +0.27(+0.53%) |
Dec 16, 2010 | 50.76 | 51.00 | 50.74 | 50.96 | 1,084,085 | +0.18(+0.35%) |
Dec 15, 2010 | 51.01 | 51.04 | 50.76 | 50.78 | 1,413,769 | -0.26(-0.50%) |
Dec 14, 2010 | 50.92 | 51.04 | 50.82 | 51.04 | 1,928,151 | +0.26(+0.50%) |
Dec 13, 2010 | 51.02 | 51.08 | 50.78 | 50.78 | 2,601,578 | -0.18(-0.35%) |
Dec 10, 2010 | 51.13 | 51.14 | 50.96 | 50.96 | 2,042,552 | -0.08(-0.15%) |
Dec 09, 2010 | 51.22 | 51.22 | 51.04 | 51.04 | 2,095,209 | -0.22(-0.42%) |
Dec 08, 2010 | 51.24 | 51.25 | 51.05 | 51.25 | 3,268,937 | +0.10(+0.20%) |
Dec 07, 2010 | 51.27 | 51.27 | 51.10 | 51.15 | 1,937,157 | +0.17(+0.33%) |
Dec 06, 2010 | 51.01 | 51.05 | 50.90 | 50.98 | 2,598,085 | -0.09(-0.18%) |
Dec 03, 2010 | 50.71 | 51.08 | 50.71 | 51.08 | 3,615,708 | +0.26(+0.50%) |
Dec 02, 2010 | 50.86 | 50.91 | 50.72 | 50.82 | 2,077,441 | +0.00(+0.00%) |
Dec 01, 2010 | 50.81 | 50.91 | 50.68 | 50.82 | 2,762,060 | +0.38(+0.76%) |
Nov 30, 2010 | 50.38 | 50.59 | 50.34 | 50.44 | 2,980,743 | -0.11(-0.23%) |
Nov 29, 2010 | 50.29 | 50.65 | 50.29 | 50.55 | 1,348,258 | +0.27(+0.53%) |
Nov 26, 2010 | 50.41 | 50.54 | 50.29 | 50.29 | 609,042 | -0.20(-0.40%) |
Nov 24, 2010 | 50.53 | 50.49 | 50.49 | 50.49 | 1,985,253 | +0.28(+0.55%) |
Nov 23, 2010 | 50.77 | 50.78 | 50.20 | 50.21 | 3,967,639 | -0.71(-1.39%) |
Nov 22, 2010 | 51.06 | 51.12 | 50.83 | 50.92 | 1,471,232 | -0.28(-0.54%) |
Nov 19, 2010 | 51.11 | 51.21 | 50.96 | 51.20 | 1,390,357 | +0.03(+0.05%) |
Nov 18, 2010 | 50.96 | 51.17 | 50.89 | 51.17 | 1,987,477 | +0.54(+1.08%) |
Nov 17, 2010 | 50.59 | 50.73 | 50.53 | 50.63 | 3,179,511 | +0.20(+0.40%) |
Nov 16, 2010 | 50.86 | 50.86 | 50.27 | 50.43 | 4,102,832 | -0.53(-1.04%) |
Nov 15, 2010 | 51.14 | 51.21 | 50.81 | 50.96 | 2,588,428 | -0.09(-0.17%) |
Nov 12, 2010 | 51.15 | 51.26 | 50.97 | 51.05 | 2,986,917 | -0.18(-0.35%) |
Nov 11, 2010 | 51.21 | 51.35 | 50.88 | 51.22 | 2,371,916 | -0.19(-0.37%) |
Nov 10, 2010 | 51.73 | 51.73 | 51.35 | 51.41 | 2,323,757 | -0.30(-0.59%) |
Nov 09, 2010 | 51.96 | 51.96 | 51.59 | 51.72 | 1,627,455 | -0.10(-0.20%) |
Nov 08, 2010 | 51.93 | 52.00 | 51.78 | 51.82 | 2,120,808 | -0.27(-0.51%) |
Nov 05, 2010 | 52.21 | 52.21 | 51.93 | 52.09 | 2,574,379 | -0.16(-0.32%) |
Nov 04, 2010 | 51.86 | 52.34 | 51.83 | 52.25 | 2,975,526 | +0.53(+1.03%) |
Nov 03, 2010 | 51.48 | 51.76 | 51.40 | 51.72 | 3,103,090 | +0.24(+0.47%) |
Nov 02, 2010 | 51.31 | 51.48 | 51.29 | 51.48 | 1,554,979 | +0.28(+0.54%) |
Nov 01, 2010 | 51.41 | 51.46 | 51.19 | 51.20 | 3,149,503 | -0.22(-0.42%) |
Oct 29, 2010 | 51.36 | 51.43 | 51.31 | 51.41 | 1,679,939 | +0.10(+0.19%) |
Oct 28, 2010 | 51.29 | 51.34 | 51.23 | 51.32 | 929,180 | +0.06(+0.12%) |
Oct 27, 2010 | 51.22 | 51.28 | 51.12 | 51.26 | 909,930 | +0.11(+0.22%) |
Oct 25, 2010 | 51.12 | 51.24 | 51.05 | 51.14 | 1,706,440 | +0.15(+0.30%) |
Oct 22, 2010 | 50.93 | 50.99 | 50.83 | 50.99 | 1,111,710 | +0.19(+0.37%) |
Oct 21, 2010 | 50.85 | 50.85 | 50.70 | 50.80 | 1,235,768 | -0.04(-0.07%) |
Oct 20, 2010 | 50.60 | 50.84 | 50.55 | 50.84 | 1,517,826 | +0.34(+0.67%) |
Oct 19, 2010 | 50.53 | 50.67 | 50.50 | 50.50 | 1,545,001 | -0.21(-0.42%) |
Oct 18, 2010 | 50.60 | 50.73 | 50.59 | 50.72 | 1,321,086 | +0.19(+0.37%) |
Oct 15, 2010 | 50.63 | 50.67 | 50.53 | 50.53 | 1,764,432 | +0.05(+0.10%) |
Oct 14, 2010 | 50.82 | 50.82 | 50.44 | 50.48 | 1,793,031 | -0.33(-0.64%) |
Oct 13, 2010 | 50.64 | 50.83 | 50.60 | 50.80 | 1,939,281 | +0.25(+0.50%) |
Oct 12, 2010 | 50.60 | 50.65 | 50.51 | 50.55 | 1,756,480 | -0.05(-0.10%) |
Oct 11, 2010 | 50.63 | 50.67 | 50.54 | 50.60 | 1,107,414 | +0.00(+0.00%) |
Oct 08, 2010 | 50.60 | 50.60 | 50.39 | 50.60 | 2,410,390 | +0.08(+0.15%) |
Oct 07, 2010 | 50.34 | 50.53 | 50.28 | 50.53 | 1,377,300 | +0.29(+0.58%) |
Oct 06, 2010 | 50.35 | 50.35 | 50.21 | 50.24 | 1,685,851 | -0.05(-0.10%) |
Oct 05, 2010 | 50.10 | 50.33 | 50.06 | 50.29 | 1,576,469 | +0.29(+0.58%) |
Oct 04, 2010 | 50.07 | 50.16 | 49.95 | 50.00 | 1,404,152 | -0.13(-0.25%) |
Oct 01, 2010 | 50.12 | 50.20 | 49.99 | 50.12 | 2,928,560 | +0.16(+0.32%) |
Sep 30, 2010 | 49.92 | 49.99 | 49.74 | 49.97 | 2,937,636 | +0.19(+0.38%) |
Sep 29, 2010 | 49.74 | 49.89 | 49.70 | 49.78 | 1,539,988 | +0.10(+0.20%) |
Sep 28, 2010 | 49.68 | 49.69 | 49.49 | 49.68 | 1,196,928 | +0.10(+0.20%) |
Sep 27, 2010 | 49.60 | 49.72 | 49.54 | 49.58 | 1,819,510 | +0.05(+0.10%) |
Sep 24, 2010 | 49.35 | 49.55 | 49.34 | 49.53 | 1,689,981 | +0.24(+0.48%) |
Sep 23, 2010 | 49.32 | 49.37 | 49.20 | 49.29 | 1,235,678 | -0.04(-0.08%) |
Sep 22, 2010 | 49.45 | 49.54 | 49.30 | 49.33 | 1,473,566 | -0.12(-0.25%) |
Sep 21, 2010 | 49.68 | 49.68 | 49.45 | 49.45 | 1,292,218 | -0.14(-0.28%) |
Sep 20, 2010 | 49.60 | 49.65 | 49.53 | 49.59 | 1,431,234 | +0.16(+0.33%) |
Sep 17, 2010 | 49.43 | 49.60 | 49.43 | 49.43 | 1,087,629 | +0.07(+0.15%) |
Sep 15, 2010 | 49.33 | 49.40 | 49.27 | 49.35 | 950,424 | +0.02(+0.05%) |
Sep 14, 2010 | 49.39 | 49.40 | 49.23 | 49.33 | 1,186,525 | +0.01(+0.03%) |
Sep 13, 2010 | 49.09 | 49.39 | 49.09 | 49.32 | 2,723,307 | +0.27(+0.56%) |
Sep 10, 2010 | 49.07 | 49.07 | 48.92 | 49.04 | 1,842,793 | +0.07(+0.14%) |
Sep 09, 2010 | 48.89 | 49.04 | 48.88 | 48.97 | 1,479,425 | +0.21(+0.42%) |
Sep 08, 2010 | 48.82 | 48.89 | 48.74 | 48.77 | 1,662,828 | +0.02(+0.05%) |
Sep 07, 2010 | 48.73 | 48.83 | 48.65 | 48.74 | 400 | +0.04(+0.08%) |
Sep 03, 2010 | 48.94 | 48.94 | 48.67 | 48.70 | 2,153,707 | -0.02(-0.05%) |
Sep 02, 2010 | 48.64 | 48.77 | 48.60 | 48.73 | 800 | +0.09(+0.18%) |
Sep 01, 2010 | 48.42 | 48.69 | 48.40 | 48.64 | 1,832,636 | +0.41(+0.86%) |
Aug 31, 2010 | 48.23 | 48.36 | 48.14 | 48.23 | 3,789 | +0.14(+0.28%) |
Aug 30, 2010 | 48.20 | 48.28 | 48.08 | 48.09 | 1,373,945 | -0.05(-0.10%) |
Aug 27, 2010 | 48.14 | 48.19 | 47.88 | 48.14 | 2,108,582 | +0.30(+0.62%) |
Aug 26, 2010 | 48.24 | 48.24 | 47.78 | 47.84 | 80 | -0.25(-0.52%) |
Aug 25, 2010 | 48.03 | 48.14 | 47.83 | 48.09 | 3,194,890 | -0.02(-0.05%) |
Aug 24, 2010 | 48.20 | 48.29 | 48.09 | 48.12 | 1,608,296 | -0.27(-0.56%) |
Aug 23, 2010 | 48.50 | 48.53 | 48.29 | 48.39 | 1,805,502 | -0.06(-0.13%) |
Aug 20, 2010 | 48.30 | 48.45 | 48.25 | 48.45 | 1,966,644 | +0.15(+0.31%) |
Aug 19, 2010 | 48.40 | 48.51 | 48.23 | 48.30 | 1,765,327 | -0.10(-0.20%) |
Aug 18, 2010 | 48.43 | 48.55 | 48.36 | 48.40 | 1,129 | +0.02(+0.05%) |
Aug 17, 2010 | 48.53 | 48.60 | 48.38 | 48.38 | 1,804,396 | +0.06(+0.13%) |
Aug 16, 2010 | 48.09 | 48.36 | 48.06 | 48.32 | 1,495,753 | +0.25(+0.52%) |
Aug 13, 2010 | 48.07 | 48.24 | 47.96 | 48.07 | 1,436,933 | +0.15(+0.31%) |
Aug 12, 2010 | 47.99 | 48.18 | 47.75 | 47.92 | 1,851,238 | -0.29(-0.59%) |
Aug 11, 2010 | 48.41 | 48.43 | 48.03 | 48.20 | 1,933,217 | -0.47(-0.97%) |
Aug 10, 2010 | 48.66 | 48.74 | 48.53 | 48.67 | 1,697,500 | -0.02(-0.05%) |
Aug 09, 2010 | 48.87 | 48.87 | 48.58 | 48.70 | 1,296,511 | -0.01(-0.03%) |
Aug 06, 2010 | 48.71 | 48.75 | 48.44 | 48.71 | 1,589,165 | -0.02(-0.05%) |
Aug 05, 2010 | 48.80 | 48.80 | 48.59 | 48.74 | 1,314,142 | -0.05(-0.10%) |
Aug 04, 2010 | 48.90 | 48.91 | 48.76 | 48.79 | 1,581,149 | -0.11(-0.23%) |
Aug 03, 2010 | 48.75 | 48.95 | 48.60 | 48.90 | 2,963,326 | +0.12(+0.25%) |
Aug 02, 2010 | 48.58 | 48.77 | 48.58 | 48.77 | 1,851,123 | +0.32(+0.66%) |
Jul 30, 2010 | 48.46 | 48.59 | 48.32 | 48.46 | 1,982,720 | +0.00(+0.01%) |
Jul 29, 2010 | 48.51 | 48.54 | 48.31 | 48.45 | 1,113,330 | +0.07(+0.14%) |
Jul 28, 2010 | 48.32 | 48.56 | 48.32 | 48.38 | 1,328,933 | -0.10(-0.20%) |
Jul 27, 2010 | 48.62 | 48.67 | 48.30 | 48.48 | 1,938,360 | +0.05(+0.10%) |
Jul 26, 2010 | 48.40 | 48.48 | 48.20 | 48.43 | 1,835,623 | +0.10(+0.22%) |
Jul 23, 2010 | 48.21 | 48.41 | 48.13 | 48.33 | 1,534,552 | +0.26(+0.55%) |
Jul 22, 2010 | 48.23 | 48.25 | 47.99 | 48.07 | 1,824,111 | +0.17(+0.36%) |
Jul 21, 2010 | 48.04 | 48.21 | 47.77 | 47.89 | 2,127,889 | -0.01(-0.03%) |
Jul 20, 2010 | 47.48 | 48.13 | 47.48 | 47.91 | 3,270,385 | +0.30(+0.62%) |
Jul 19, 2010 | 47.61 | 47.70 | 47.46 | 47.61 | 1,328,606 | +0.22(+0.47%) |
Jul 16, 2010 | 47.39 | 47.78 | 47.27 | 47.39 | 1,837,541 | -0.38(-0.80%) |
Jul 15, 2010 | 47.86 | 47.89 | 47.59 | 47.77 | 1,388,233 | +0.12(+0.26%) |
Jul 14, 2010 | 47.81 | 47.82 | 47.56 | 47.65 | 1,781,280 | -0.19(-0.41%) |
Jul 13, 2010 | 47.57 | 47.93 | 47.50 | 47.84 | 81 | +0.49(+1.03%) |
Jul 12, 2010 | 47.59 | 47.59 | 47.03 | 47.35 | 2,459,071 | -0.16(-0.34%) |
Jul 09, 2010 | 47.51 | 47.71 | 47.40 | 47.51 | 2,107,505 | -0.12(-0.26%) |
Jul 08, 2010 | 47.46 | 47.68 | 47.23 | 47.63 | 2,336,114 | +0.26(+0.54%) |
Jul 07, 2010 | 46.96 | 47.48 | 46.90 | 47.38 | 1,957,546 | +0.44(+0.94%) |
Jul 06, 2010 | 46.93 | 47.02 | 46.79 | 46.93 | 767 | +0.22(+0.47%) |
Jul 02, 2010 | 46.71 | 46.79 | 46.44 | 46.71 | 1,673,963 | +0.31(+0.66%) |
Jul 01, 2010 | 46.20 | 46.47 | 45.77 | 46.41 | 2,852,118 | +0.29(+0.63%) |
Jun 30, 2010 | 46.43 | 46.49 | 45.99 | 46.11 | 287 | -0.23(-0.50%) |
Jun 29, 2010 | 46.53 | 46.75 | 46.04 | 46.35 | 1,482,960 | -0.48(-1.02%) |
Jun 25, 2010 | 46.82 | 46.85 | 46.44 | 46.82 | 1,100,998 | +0.40(+0.87%) |
Jun 24, 2010 | 46.61 | 46.66 | 46.39 | 46.42 | 1,039,080 | -0.24(-0.52%) |
Jun 23, 2010 | 46.91 | 46.92 | 46.39 | 46.66 | 2,070,344 | -0.26(-0.55%) |
Jun 22, 2010 | 47.16 | 47.20 | 46.71 | 46.92 | 206 | -0.27(-0.57%) |
Jun 21, 2010 | 47.31 | 47.33 | 47.13 | 47.19 | 1,468,510 | +0.17(+0.36%) |
Jun 18, 2010 | 47.02 | 47.08 | 46.81 | 47.02 | 1,711,900 | +0.18(+0.39%) |
Jun 17, 2010 | 46.63 | 46.85 | 46.56 | 46.83 | 1,620,719 | +0.29(+0.63%) |
Jun 16, 2010 | 46.26 | 46.54 | 46.15 | 46.54 | 1,803,556 | +0.18(+0.39%) |
Jun 15, 2010 | 45.99 | 46.54 | 45.77 | 46.36 | 2,788,401 | +0.46(+1.01%) |
Jun 14, 2010 | 45.86 | 45.97 | 45.74 | 45.89 | 1,249,036 | +0.33(+0.72%) |
Jun 11, 2010 | 45.49 | 45.74 | 45.49 | 45.57 | 1,012,560 | -0.18(-0.40%) |
Jun 10, 2010 | 45.43 | 45.77 | 45.31 | 45.75 | 820 | +0.44(+0.97%) |
Jun 09, 2010 | 45.31 | 45.36 | 45.05 | 45.31 | 1,321,790 | +0.20(+0.45%) |
Jun 08, 2010 | 45.35 | 45.35 | 44.87 | 45.11 | 1,723,798 | +0.05(+0.12%) |
Jun 07, 2010 | 45.28 | 45.74 | 45.03 | 45.05 | 1,851,951 | -0.27(-0.60%) |
Jun 04, 2010 | 45.33 | 45.60 | 45.07 | 45.33 | 3,979,399 | -0.20(-0.44%) |
Jun 03, 2010 | 45.70 | 45.81 | 45.27 | 45.53 | 1,851,301 | -0.02(-0.05%) |
Jun 02, 2010 | 45.42 | 45.72 | 45.31 | 45.55 | 2,254,622 | +0.21(+0.46%) |
Jun 01, 2010 | 45.50 | 45.80 | 45.32 | 45.35 | 1,327,062 | -0.47(-1.03%) |
May 28, 2010 | 45.82 | 45.84 | 45.51 | 45.82 | 2,217,325 | +0.34(+0.75%) |
May 27, 2010 | 45.28 | 45.68 | 45.28 | 45.48 | 2,096,979 | +0.83(+1.86%) |
May 26, 2010 | 45.65 | 45.71 | 44.56 | 44.65 | 907 | -0.79(-1.75%) |
May 25, 2010 | 44.19 | 45.44 | 44.00 | 45.44 | 82 | -0.08(-0.19%) |
May 24, 2010 | 45.44 | 45.82 | 45.31 | 45.53 | 1,812,065 | +0.00(+0.00%) |
May 21, 2010 | 43.74 | 45.53 | 43.74 | 45.53 | 3,802,360 | +0.36(+0.80%) |
May 20, 2010 | 44.57 | 45.17 | 44.11 | 45.17 | 3,384 | -0.78(-1.70%) |
May 19, 2010 | 46.24 | 46.34 | 45.55 | 45.95 | 2,250,438 | -0.48(-1.03%) |
May 18, 2010 | 46.82 | 46.99 | 46.23 | 46.43 | 2,280,461 | -0.22(-0.48%) |
May 17, 2010 | 46.59 | 46.81 | 46.11 | 46.65 | 1,731,491 | +0.07(+0.16%) |
May 14, 2010 | 46.58 | 46.98 | 46.30 | 46.58 | 3,447,338 | -0.40(-0.85%) |
May 13, 2010 | 47.32 | 47.42 | 46.92 | 46.98 | 2,071,292 | -0.22(-0.46%) |
May 12, 2010 | 46.83 | 47.23 | 46.83 | 47.20 | 1,567,924 | +0.51(+1.09%) |
May 11, 2010 | 46.88 | 47.02 | 46.59 | 46.69 | 2,076,820 | -0.27(-0.57%) |
May 10, 2010 | 46.80 | 46.96 | 46.73 | 46.96 | 3,150,081 | +0.88(+1.92%) |
May 07, 2010 | 45.48 | 46.10 | 44.71 | 46.07 | 5,127,247 | +0.36(+0.80%) |
May 06, 2010 | 46.70 | 46.89 | 42.45 | 45.71 | 10,119,482 | -0.93(-2.00%) |
May 05, 2010 | 47.01 | 47.29 | 46.56 | 46.64 | 3,939,860 | -1.08(-2.26%) |
May 04, 2010 | 48.14 | 48.19 | 47.69 | 47.72 | 82 | -0.65(-1.35%) |
May 03, 2010 | 48.37 | 48.47 | 48.32 | 48.37 | 1,006,668 | +0.04(+0.08%) |
Apr 30, 2010 | 48.33 | 48.37 | 48.15 | 48.33 | 2,088,203 | +0.11(+0.22%) |
Apr 29, 2010 | 48.19 | 48.26 | 48.03 | 48.22 | 1,094,364 | +0.23(+0.48%) |
Apr 28, 2010 | 48.01 | 48.09 | 47.83 | 48.00 | 1,673,355 | +0.26(+0.55%) |
Apr 27, 2010 | 48.21 | 48.36 | 47.66 | 47.73 | 2,909,812 | -0.54(-1.12%) |
Apr 26, 2010 | 48.13 | 48.38 | 48.13 | 48.27 | 1,126,137 | +0.02(+0.05%) |
Apr 23, 2010 | 48.12 | 48.26 | 47.94 | 48.25 | 963,146 | +0.36(+0.75%) |
Apr 22, 2010 | 48.07 | 48.19 | 47.82 | 47.89 | 2,057,427 | -0.30(-0.62%) |
Apr 21, 2010 | 48.30 | 48.32 | 48.08 | 48.19 | 1,335,242 | +0.04(+0.07%) |
Apr 20, 2010 | 47.82 | 48.26 | 47.80 | 48.15 | 1,663 | +0.55(+1.16%) |
Apr 19, 2010 | 47.83 | 47.83 | 47.52 | 47.60 | 1,449,920 | -0.20(-0.43%) |
Apr 16, 2010 | 48.09 | 48.24 | 47.46 | 47.80 | 2,926,809 | -0.40(-0.82%) |
Apr 15, 2010 | 48.01 | 48.25 | 47.95 | 48.20 | 1,553,747 | +0.25(+0.53%) |
Apr 14, 2010 | 47.89 | 47.98 | 47.83 | 47.95 | 1,327,561 | +0.11(+0.23%) |
Apr 13, 2010 | 47.76 | 47.86 | 47.62 | 47.84 | 1,472,015 | +0.16(+0.33%) |
Apr 12, 2010 | 47.78 | 47.79 | 47.65 | 47.68 | 1,038,791 | -0.04(-0.08%) |
Apr 09, 2010 | 47.61 | 47.74 | 47.55 | 47.72 | 1,033,061 | +0.10(+0.20%) |
Apr 08, 2010 | 47.53 | 47.65 | 47.32 | 47.62 | 1,074,010 | +0.13(+0.28%) |
Apr 07, 2010 | 47.49 | 47.54 | 47.40 | 47.49 | 1,601,426 | +0.05(+0.10%) |
Apr 06, 2010 | 47.35 | 47.49 | 47.21 | 47.44 | 1,426,022 | +0.05(+0.10%) |
Apr 05, 2010 | 47.58 | 47.58 | 47.25 | 47.40 | 1,376,750 | -0.11(-0.23%) |
Apr 01, 2010 | 47.49 | 47.50 | 47.50 | 47.50 | 1,748,383 | +0.06(+0.12%) |
Mar 31, 2010 | 47.36 | 47.46 | 47.13 | 47.45 | 1,777,595 | -0.04(-0.08%) |
Mar 30, 2010 | 47.42 | 47.50 | 47.41 | 47.48 | 1,192,478 | +0.06(+0.13%) |
Mar 29, 2010 | 47.32 | 47.47 | 47.32 | 47.42 | 1,018,432 | +0.14(+0.30%) |
Mar 26, 2010 | 47.27 | 47.36 | 47.21 | 47.28 | 1,528,555 | -0.07(-0.15%) |
Mar 25, 2010 | 47.22 | 47.39 | 47.20 | 47.35 | 1,888,035 | +0.23(+0.48%) |
Mar 24, 2010 | 47.10 | 47.19 | 47.07 | 47.13 | 939,353 | -0.05(-0.10%) |
Mar 23, 2010 | 47.23 | 47.23 | 47.04 | 47.17 | 962,919 | -0.01(-0.03%) |
Mar 22, 2010 | 46.78 | 47.20 | 46.78 | 47.19 | 1,222,807 | +0.17(+0.36%) |
Mar 19, 2010 | 47.15 | 47.22 | 46.85 | 47.02 | 1,446,732 | -0.19(-0.40%) |
Mar 18, 2010 | 47.09 | 47.22 | 47.04 | 47.21 | 1,059,515 | +0.20(+0.43%) |
Mar 17, 2010 | 47.10 | 47.15 | 46.98 | 47.01 | 1,558,789 | -0.01(-0.03%) |
Mar 16, 2010 | 47.13 | 47.13 | 46.92 | 47.02 | 1,712,912 | +0.10(+0.20%) |
Mar 15, 2010 | 46.89 | 46.96 | 46.88 | 46.92 | 1,306,985 | -0.18(-0.38%) |
Mar 12, 2010 | 47.09 | 47.15 | 47.07 | 47.10 | 1,026,378 | +0.05(+0.10%) |
Mar 11, 2010 | 47.04 | 47.08 | 46.96 | 47.05 | 905,873 | -0.02(-0.05%) |
Mar 10, 2010 | 46.98 | 47.17 | 46.96 | 47.08 | 1,780,571 | +0.06(+0.13%) |
Mar 09, 2010 | 46.82 | 47.03 | 46.82 | 47.02 | 2,097,011 | +0.10(+0.20%) |
Mar 08, 2010 | 46.78 | 46.93 | 46.73 | 46.92 | 1,472,621 | +0.23(+0.49%) |
Mar 05, 2010 | 46.49 | 46.70 | 46.41 | 46.70 | 1,974,235 | +0.35(+0.75%) |
Mar 04, 2010 | 46.36 | 46.46 | 46.27 | 46.35 | 853,145 | -0.07(-0.15%) |
Mar 03, 2010 | 46.20 | 46.46 | 46.15 | 46.42 | 2,236,264 | +0.30(+0.65%) |
Mar 02, 2010 | 46.11 | 46.26 | 46.03 | 46.12 | 1,718,778 | +0.16(+0.34%) |
Mar 01, 2010 | 45.97 | 46.11 | 45.79 | 45.97 | 1,541,236 | +0.11(+0.24%) |
Feb 26, 2010 | 45.85 | 45.94 | 45.70 | 45.86 | 1,107,503 | +0.08(+0.18%) |
Feb 25, 2010 | 45.48 | 45.78 | 45.28 | 45.78 | 1,480,724 | +0.11(+0.24%) |
Feb 24, 2010 | 45.71 | 45.83 | 45.53 | 45.67 | 1,349,263 | +0.14(+0.31%) |
Feb 23, 2010 | 45.86 | 45.96 | 45.32 | 45.53 | 2,329,605 | -0.41(-0.90%) |
Feb 22, 2010 | 45.92 | 46.00 | 45.84 | 45.94 | 2,432,885 | +0.25(+0.54%) |
Feb 19, 2010 | 45.42 | 45.80 | 43.35 | 45.70 | 2,901,505 | +0.30(+0.65%) |
Feb 18, 2010 | 44.96 | 45.61 | 44.90 | 45.40 | 1,858,031 | +0.51(+1.13%) |
Feb 17, 2010 | 44.80 | 44.91 | 44.80 | 44.89 | 1,636,686 | +0.34(+0.77%) |
Feb 16, 2010 | 44.31 | 44.71 | 44.12 | 44.55 | 1,656,673 | +0.48(+1.10%) |
Feb 12, 2010 | 43.87 | 44.06 | 44.06 | 44.06 | 2,164,458 | +0.12(+0.27%) |
Feb 11, 2010 | 44.18 | 44.45 | 43.87 | 43.95 | 2,512,411 | -0.08(-0.19%) |
Feb 10, 2010 | 44.75 | 44.76 | 43.99 | 44.03 | 1,751,303 | -0.65(-1.46%) |
Feb 09, 2010 | 44.64 | 44.81 | 44.47 | 44.68 | 1,527,251 | +0.11(+0.24%) |
Feb 08, 2010 | 44.67 | 44.80 | 44.41 | 44.57 | 1,783,408 | +0.12(+0.27%) |
Feb 05, 2010 | 44.70 | 44.95 | 43.76 | 44.45 | 4,085,582 | -0.39(-0.86%) |
Feb 04, 2010 | 45.52 | 45.55 | 44.61 | 44.84 | 3,190,353 | -0.89(-1.95%) |
Feb 03, 2010 | 45.71 | 45.74 | 45.57 | 45.73 | 1,149,874 | -0.01(-0.03%) |
Feb 02, 2010 | 45.68 | 45.83 | 45.48 | 45.74 | 1,216,647 | +0.09(+0.19%) |
Feb 01, 2010 | 45.64 | 45.79 | 45.55 | 45.65 | 1,328,219 | +0.10(+0.21%) |
Jan 29, 2010 | 45.68 | 45.83 | 45.46 | 45.56 | 1,641,920 | -0.11(-0.23%) |
Jan 28, 2010 | 45.79 | 45.82 | 45.46 | 45.66 | 1,423,041 | -0.06(-0.13%) |
Jan 27, 2010 | 45.61 | 45.78 | 45.46 | 45.72 | 1,766,610 | +0.14(+0.31%) |
Jan 26, 2010 | 45.45 | 45.85 | 45.42 | 45.58 | 1,362,595 | +0.01(+0.03%) |
Jan 25, 2010 | 45.42 | 45.69 | 45.24 | 45.57 | 1,847,850 | +0.32(+0.70%) |
Jan 22, 2010 | 45.64 | 45.84 | 45.14 | 45.25 | 2,823,603 | -0.43(-0.95%) |
Jan 21, 2010 | 46.48 | 46.57 | 45.64 | 45.69 | 2,991,482 | -0.75(-1.61%) |
Jan 20, 2010 | 46.60 | 46.71 | 46.44 | 46.44 | 992,976 | -0.28(-0.60%) |
Jan 19, 2010 | 46.61 | 46.72 | 46.53 | 46.72 | 887,388 | +0.12(+0.25%) |
Jan 15, 2010 | 46.79 | 46.60 | 46.60 | 46.60 | 1,387,983 | -0.20(-0.43%) |
Jan 14, 2010 | 46.73 | 46.84 | 46.69 | 46.80 | 1,717,924 | +0.11(+0.23%) |
Jan 13, 2010 | 46.84 | 46.84 | 46.68 | 46.70 | 933,877 | -0.13(-0.28%) |
Jan 12, 2010 | 46.89 | 46.91 | 46.68 | 46.82 | 1,349,209 | -0.12(-0.25%) |
Jan 11, 2010 | 47.01 | 47.12 | 46.89 | 46.94 | 2,226,446 | -0.05(-0.10%) |
Jan 08, 2010 | 46.82 | 47.02 | 46.78 | 46.99 | 1,019,104 | +0.18(+0.38%) |
Jan 07, 2010 | 46.70 | 46.87 | 46.66 | 46.81 | 1,182,406 | +0.15(+0.33%) |
Jan 06, 2010 | 46.52 | 46.68 | 46.47 | 46.66 | 1,390,438 | +0.15(+0.33%) |
Jan 05, 2010 | 46.12 | 46.53 | 46.10 | 46.51 | 1,194,956 | +0.43(+0.94%) |