Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 54.90 | 55.13 | 54.60 | 54.66 | 1,702,298 | -0.38(-0.68%) |
Dec 30, 2010 | 55.06 | 55.29 | 55.01 | 55.04 | 1,577,772 | -0.05(-0.10%) |
Dec 29, 2010 | 55.13 | 55.16 | 55.01 | 55.09 | 1,114,547 | +0.09(+0.17%) |
Dec 28, 2010 | 55.16 | 55.23 | 54.76 | 55.00 | 2,421,102 | -0.02(-0.04%) |
Dec 27, 2010 | 54.66 | 55.13 | 54.53 | 55.03 | 1,605,275 | +0.18(+0.32%) |
Dec 23, 2010 | 55.03 | 55.11 | 54.74 | 54.85 | 804,906 | -0.06(-0.11%) |
Dec 22, 2010 | 54.90 | 55.17 | 54.81 | 54.91 | 858,785 | +0.17(+0.32%) |
Dec 21, 2010 | 54.32 | 54.80 | 54.24 | 54.74 | 1,732,055 | +0.66(+1.21%) |
Dec 20, 2010 | 53.92 | 54.37 | 53.82 | 54.08 | 2,522,558 | +0.33(+0.61%) |
Dec 17, 2010 | 53.84 | 53.90 | 53.44 | 53.75 | 2,593,154 | -0.02(-0.03%) |
Dec 16, 2010 | 53.46 | 53.98 | 53.24 | 53.77 | 2,430,832 | +0.43(+0.80%) |
Dec 15, 2010 | 53.57 | 54.07 | 53.26 | 53.34 | 3,561,204 | -0.31(-0.57%) |
Dec 14, 2010 | 53.89 | 53.99 | 53.55 | 53.64 | 1,429,589 | -0.02(-0.04%) |
Dec 13, 2010 | 54.12 | 54.19 | 53.64 | 53.67 | 1,837,458 | -0.20(-0.37%) |
Dec 10, 2010 | 53.37 | 53.99 | 53.18 | 53.86 | 1,172,083 | +0.68(+1.28%) |
Dec 09, 2010 | 53.39 | 53.39 | 52.97 | 53.19 | 2,124,087 | +0.17(+0.32%) |
Dec 08, 2010 | 53.09 | 53.28 | 52.89 | 53.02 | 2,030,003 | +0.05(+0.10%) |
Dec 07, 2010 | 53.31 | 53.45 | 52.90 | 52.96 | 4,086,843 | +0.22(+0.42%) |
Dec 06, 2010 | 52.40 | 52.86 | 52.26 | 52.74 | 3,079,839 | +0.34(+0.66%) |
Dec 03, 2010 | 51.89 | 52.57 | 51.78 | 52.40 | 1,044,623 | +0.31(+0.60%) |
Dec 02, 2010 | 51.50 | 52.13 | 51.47 | 52.09 | 1,805,387 | +0.56(+1.08%) |
Dec 01, 2010 | 51.29 | 51.62 | 51.29 | 51.53 | 2,949,906 | +1.07(+2.12%) |
Nov 30, 2010 | 50.27 | 50.74 | 50.11 | 50.46 | 1,874,377 | -0.45(-0.89%) |
Nov 29, 2010 | 50.56 | 51.03 | 50.06 | 50.91 | 2,436,194 | +0.05(+0.09%) |
Nov 26, 2010 | 50.84 | 51.14 | 50.78 | 50.86 | 385,011 | -0.31(-0.60%) |
Nov 24, 2010 | 50.47 | 51.17 | 51.17 | 51.17 | 1,039,208 | +1.09(+2.18%) |
Nov 23, 2010 | 49.97 | 50.21 | 49.75 | 50.08 | 1,877,919 | -0.50(-1.00%) |
Nov 22, 2010 | 50.34 | 50.73 | 49.91 | 50.58 | 1,177,224 | +0.03(+0.06%) |
Nov 19, 2010 | 50.32 | 50.63 | 49.92 | 50.55 | 709,894 | +0.15(+0.29%) |
Nov 18, 2010 | 50.08 | 50.66 | 49.56 | 50.40 | 2,270,325 | +0.84(+1.70%) |
Nov 17, 2010 | 49.48 | 49.67 | 49.26 | 49.56 | 1,282,711 | +0.16(+0.32%) |
Nov 16, 2010 | 50.09 | 50.20 | 49.06 | 49.40 | 2,771,410 | -1.04(-2.06%) |
Nov 15, 2010 | 50.75 | 51.05 | 50.44 | 50.44 | 1,541,137 | +0.01(+0.02%) |
Nov 12, 2010 | 50.82 | 51.17 | 50.42 | 50.44 | 1,631,042 | -0.91(-1.77%) |
Nov 11, 2010 | 50.99 | 51.50 | 50.86 | 51.34 | 2,698,148 | -0.15(-0.28%) |
Nov 10, 2010 | 50.92 | 51.50 | 50.56 | 51.49 | 1,623,467 | +0.60(+1.17%) |
Nov 09, 2010 | 51.75 | 51.84 | 50.65 | 50.89 | 1,128,774 | -0.75(-1.45%) |
Nov 08, 2010 | 51.54 | 51.76 | 51.21 | 51.64 | 1,593,484 | -0.10(-0.19%) |
Nov 05, 2010 | 51.40 | 51.95 | 51.40 | 51.74 | 4,253,158 | +0.34(+0.65%) |
Nov 04, 2010 | 50.79 | 51.45 | 50.79 | 51.41 | 1,646,411 | +1.37(+2.73%) |
Nov 03, 2010 | 49.93 | 50.11 | 49.34 | 50.04 | 2,412,695 | +0.15(+0.31%) |
Nov 02, 2010 | 49.37 | 49.90 | 49.19 | 49.89 | 1,397,516 | +1.03(+2.11%) |
Nov 01, 2010 | 49.45 | 49.72 | 48.46 | 48.85 | 3,266,057 | -0.32(-0.65%) |
Oct 29, 2010 | 48.91 | 49.41 | 48.82 | 49.17 | 1,626,038 | +0.14(+0.28%) |
Oct 28, 2010 | 49.66 | 49.82 | 48.87 | 49.04 | 1,435,104 | +0.01(+0.02%) |
Oct 27, 2010 | 49.26 | 49.50 | 48.76 | 49.03 | 1,556,529 | -0.57(-1.14%) |
Oct 25, 2010 | 49.67 | 50.17 | 49.51 | 49.60 | 1,514,500 | +0.21(+0.42%) |
Oct 22, 2010 | 49.46 | 49.56 | 49.14 | 49.39 | 1,087,913 | +0.10(+0.20%) |
Oct 21, 2010 | 49.88 | 50.18 | 48.72 | 49.29 | 3,221,867 | -0.26(-0.52%) |
Oct 20, 2010 | 49.19 | 49.84 | 49.10 | 49.55 | 1,528,623 | +0.53(+1.09%) |
Oct 19, 2010 | 49.21 | 49.87 | 48.66 | 49.01 | 2,414,842 | -1.02(-2.03%) |
Oct 18, 2010 | 49.40 | 50.03 | 49.33 | 50.03 | 2,250,344 | +0.73(+1.49%) |
Oct 15, 2010 | 49.89 | 50.02 | 49.08 | 49.30 | 1,445,268 | -0.29(-0.59%) |
Oct 14, 2010 | 49.56 | 49.84 | 49.09 | 49.59 | 1,362,351 | -0.01(-0.02%) |
Oct 13, 2010 | 49.11 | 49.97 | 48.93 | 49.60 | 3,138,338 | +0.79(+1.61%) |
Oct 12, 2010 | 48.53 | 48.97 | 48.08 | 48.81 | 1,600,120 | +0.11(+0.24%) |
Oct 11, 2010 | 48.68 | 49.00 | 48.53 | 48.69 | 2,206,957 | +0.02(+0.03%) |
Oct 08, 2010 | 48.68 | 48.95 | 47.91 | 48.68 | 1,517,782 | +0.60(+1.26%) |
Oct 07, 2010 | 48.54 | 48.63 | 47.78 | 48.08 | 1,630,571 | -0.21(-0.44%) |
Oct 06, 2010 | 48.24 | 48.46 | 48.02 | 48.29 | 2,352,200 | +0.07(+0.14%) |
Oct 05, 2010 | 47.44 | 48.33 | 47.12 | 48.22 | 2,043,480 | +1.24(+2.63%) |
Oct 04, 2010 | 47.51 | 47.73 | 46.65 | 46.98 | 1,925,397 | -0.57(-1.20%) |
Oct 01, 2010 | 47.56 | 47.82 | 47.17 | 47.56 | 3,448,748 | +0.27(+0.57%) |
Sep 30, 2010 | 47.66 | 48.04 | 46.98 | 47.29 | 8,005,517 | -0.14(-0.29%) |
Sep 29, 2010 | 47.17 | 47.56 | 46.98 | 47.43 | 1,804,371 | +0.14(+0.29%) |
Sep 28, 2010 | 46.94 | 47.38 | 46.12 | 47.29 | 2,415,833 | +0.45(+0.96%) |
Sep 27, 2010 | 47.06 | 47.10 | 46.65 | 46.84 | 1,822,270 | -0.12(-0.26%) |
Sep 24, 2010 | 46.20 | 47.05 | 46.07 | 46.96 | 1,250,526 | +1.44(+3.15%) |
Sep 23, 2010 | 45.79 | 46.46 | 45.39 | 45.52 | 1,528,423 | -0.64(-1.39%) |
Sep 22, 2010 | 46.59 | 46.94 | 45.89 | 46.17 | 1,792,017 | -0.64(-1.37%) |
Sep 21, 2010 | 47.08 | 47.39 | 46.72 | 46.81 | 2,419,091 | -0.27(-0.57%) |
Sep 20, 2010 | 45.99 | 47.20 | 45.60 | 47.07 | 1,643,495 | +1.27(+2.77%) |
Sep 17, 2010 | 45.80 | 46.03 | 45.21 | 45.80 | 2,246,299 | -0.27(-0.58%) |
Sep 15, 2010 | 45.76 | 46.24 | 45.38 | 46.07 | 1,285,440 | +0.20(+0.43%) |
Sep 14, 2010 | 46.01 | 46.30 | 45.76 | 45.87 | 2,069,209 | -0.25(-0.54%) |
Sep 13, 2010 | 45.60 | 46.27 | 45.51 | 46.12 | 1,305,821 | +1.02(+2.26%) |
Sep 10, 2010 | 45.10 | 45.39 | 44.90 | 45.10 | 1,459,374 | +0.12(+0.27%) |
Sep 09, 2010 | 45.54 | 45.64 | 44.62 | 44.98 | 1,684,528 | +0.12(+0.27%) |
Sep 08, 2010 | 44.69 | 45.25 | 44.69 | 44.86 | 1,331,037 | +0.25(+0.56%) |
Sep 07, 2010 | 45.44 | 45.44 | 44.52 | 44.61 | 2,036,740 | -0.95(-2.09%) |
Sep 03, 2010 | 45.34 | 45.63 | 45.05 | 45.56 | 2,257,931 | +0.81(+1.82%) |
Sep 02, 2010 | 44.33 | 44.86 | 44.18 | 44.74 | 1,230,494 | +0.40(+0.91%) |
Sep 01, 2010 | 43.43 | 44.39 | 43.28 | 44.34 | 2,477,051 | +1.52(+3.55%) |
Aug 31, 2010 | 42.77 | 43.20 | 42.32 | 42.82 | 6,043 | +0.11(+0.25%) |
Aug 30, 2010 | 43.50 | 43.64 | 42.70 | 42.71 | 1,219,027 | -0.94(-2.16%) |
Aug 27, 2010 | 42.48 | 43.72 | 42.19 | 43.66 | 1,934,002 | +1.08(+2.54%) |
Aug 26, 2010 | 43.08 | 43.41 | 42.44 | 42.58 | 1,788,265 | -0.33(-0.76%) |
Aug 25, 2010 | 41.86 | 43.02 | 41.78 | 42.90 | 2,245,801 | +0.59(+1.38%) |
Aug 24, 2010 | 41.96 | 42.74 | 41.67 | 42.32 | 2,531,239 | -0.38(-0.89%) |
Aug 23, 2010 | 43.61 | 43.85 | 42.67 | 42.70 | 1,628,643 | -0.65(-1.49%) |
Aug 20, 2010 | 43.21 | 43.37 | 42.64 | 43.34 | 1,736,092 | -0.04(-0.09%) |
Aug 19, 2010 | 44.43 | 44.59 | 43.26 | 43.38 | 2,047,326 | -1.26(-2.83%) |
Aug 18, 2010 | 44.48 | 45.01 | 44.04 | 44.65 | 1,587,657 | +0.09(+0.20%) |
Aug 17, 2010 | 44.26 | 44.89 | 44.01 | 44.55 | 1,475,383 | +0.78(+1.79%) |
Aug 16, 2010 | 43.09 | 44.04 | 43.00 | 43.77 | 1,655,101 | +0.32(+0.74%) |
Aug 13, 2010 | 43.45 | 43.90 | 43.38 | 43.45 | 1,900,176 | -0.46(-1.06%) |
Aug 12, 2010 | 43.22 | 44.23 | 43.22 | 43.91 | 2,047,983 | -0.29(-0.65%) |
Aug 11, 2010 | 45.11 | 45.11 | 44.08 | 44.20 | 2,110,368 | -1.83(-3.97%) |
Aug 10, 2010 | 46.36 | 46.57 | 45.65 | 46.03 | 2,581,056 | -0.84(-1.79%) |
Aug 09, 2010 | 46.65 | 47.03 | 46.36 | 46.87 | 976,214 | +0.51(+1.10%) |
Aug 06, 2010 | 46.36 | 46.53 | 45.44 | 46.36 | 1,914,459 | -0.27(-0.57%) |
Aug 05, 2010 | 46.81 | 47.08 | 46.56 | 46.62 | 1,373,037 | -0.51(-1.08%) |
Aug 04, 2010 | 46.88 | 47.26 | 46.75 | 47.13 | 1,782,723 | +0.50(+1.08%) |
Aug 03, 2010 | 46.95 | 47.30 | 46.28 | 46.63 | 1,617,122 | -0.39(-0.83%) |
Aug 02, 2010 | 47.01 | 47.28 | 46.62 | 47.02 | 2,491,862 | +0.78(+1.68%) |
Jul 30, 2010 | 46.24 | 46.72 | 45.47 | 46.24 | 3,101,676 | +0.00(+0.00%) |
Jul 29, 2010 | 46.72 | 46.98 | 45.51 | 46.24 | 3,868,340 | -0.05(-0.12%) |
Jul 28, 2010 | 46.87 | 47.14 | 46.06 | 46.30 | 3,092,522 | -0.69(-1.47%) |
Jul 27, 2010 | 47.36 | 47.68 | 46.89 | 46.99 | 3,671,944 | +0.00(+0.00%) |
Jul 26, 2010 | 46.17 | 47.03 | 45.96 | 46.99 | 3,031,998 | +0.94(+2.05%) |
Jul 23, 2010 | 44.80 | 46.09 | 44.61 | 46.05 | 4,918,615 | +1.04(+2.32%) |
Jul 22, 2010 | 44.01 | 45.15 | 43.91 | 45.00 | 2,067,483 | +1.62(+3.74%) |
Jul 21, 2010 | 44.55 | 44.68 | 43.28 | 43.38 | 1,840,893 | -0.87(-1.96%) |
Jul 20, 2010 | 42.91 | 44.30 | 42.73 | 44.25 | 1,508,857 | +0.81(+1.87%) |
Jul 19, 2010 | 43.41 | 43.56 | 42.62 | 43.44 | 1,785,586 | +0.13(+0.30%) |
Jul 16, 2010 | 43.31 | 44.71 | 43.18 | 43.31 | 3,640,527 | -1.61(-3.59%) |
Jul 15, 2010 | 45.39 | 45.44 | 44.36 | 44.92 | 2,183,122 | -0.46(-1.01%) |
Jul 14, 2010 | 45.46 | 45.66 | 45.01 | 45.38 | 3,376,453 | -0.23(-0.50%) |
Jul 13, 2010 | 44.85 | 45.79 | 44.64 | 45.60 | 4,059,712 | +1.42(+3.22%) |
Jul 12, 2010 | 44.46 | 44.78 | 43.76 | 44.18 | 1,299,570 | -0.46(-1.02%) |
Jul 09, 2010 | 44.64 | 44.64 | 43.78 | 44.64 | 1,580,784 | +0.70(+1.59%) |
Jul 08, 2010 | 43.74 | 43.99 | 43.29 | 43.94 | 3,037,534 | +0.72(+1.66%) |
Jul 07, 2010 | 41.89 | 43.28 | 41.85 | 43.22 | 6,659,510 | +1.42(+3.40%) |
Jul 06, 2010 | 43.13 | 43.50 | 41.56 | 41.80 | 4,107,405 | -0.58(-1.36%) |
Jul 02, 2010 | 42.38 | 43.18 | 42.11 | 42.38 | 3,481,773 | -0.50(-1.16%) |
Jul 01, 2010 | 43.19 | 43.47 | 41.86 | 42.88 | 4,752,420 | -0.31(-0.72%) |
Jun 30, 2010 | 43.62 | 44.31 | 43.09 | 43.19 | 3,086,597 | -0.42(-0.97%) |
Jun 29, 2010 | 44.63 | 44.77 | 43.44 | 43.61 | 3,798,162 | -2.32(-5.04%) |
Jun 25, 2010 | 45.93 | 46.05 | 44.81 | 45.93 | 2,012,586 | +0.89(+1.98%) |
Jun 24, 2010 | 45.43 | 45.81 | 44.96 | 45.03 | 2,440,090 | -0.77(-1.69%) |
Jun 23, 2010 | 45.83 | 46.34 | 45.30 | 45.81 | 2,715,976 | -0.19(-0.41%) |
Jun 22, 2010 | 47.15 | 47.68 | 45.93 | 45.99 | 2,524,910 | -1.01(-2.16%) |
Jun 21, 2010 | 48.14 | 48.33 | 46.73 | 47.01 | 4,022,786 | -0.47(-0.99%) |
Jun 18, 2010 | 47.48 | 47.82 | 47.18 | 47.48 | 1,711,683 | +0.05(+0.11%) |
Jun 17, 2010 | 47.66 | 47.71 | 46.86 | 47.43 | 2,341,514 | +0.01(+0.02%) |
Jun 16, 2010 | 47.27 | 47.88 | 47.12 | 47.42 | 2,091,682 | -0.20(-0.41%) |
Jun 15, 2010 | 46.82 | 47.77 | 46.59 | 47.61 | 3,919,956 | +1.23(+2.64%) |
Jun 14, 2010 | 46.82 | 47.26 | 46.27 | 46.39 | 2,177,354 | +0.28(+0.61%) |
Jun 11, 2010 | 44.87 | 46.15 | 44.74 | 46.11 | 1,745,355 | +0.60(+1.31%) |
Jun 10, 2010 | 44.67 | 45.51 | 44.56 | 45.51 | 1,768,687 | +1.61(+3.67%) |
Jun 09, 2010 | 44.37 | 45.02 | 43.66 | 43.90 | 3,578,909 | -0.09(-0.21%) |
Jun 08, 2010 | 44.00 | 44.43 | 43.06 | 43.99 | 5,548,526 | +0.08(+0.17%) |
Jun 07, 2010 | 45.14 | 45.46 | 43.87 | 43.91 | 4,878,420 | -1.06(-2.36%) |
Jun 04, 2010 | 44.97 | 46.60 | 44.83 | 44.97 | 7,580,918 | -2.53(-5.32%) |
Jun 03, 2010 | 47.21 | 47.66 | 46.81 | 47.50 | 2,166,998 | +0.45(+0.95%) |
Jun 02, 2010 | 45.95 | 47.05 | 45.61 | 47.05 | 5,831,600 | +1.36(+2.97%) |
Jun 01, 2010 | 46.75 | 47.43 | 45.70 | 45.70 | 3,881,527 | -1.67(-3.53%) |
May 28, 2010 | 47.37 | 48.04 | 46.93 | 47.37 | 3,682,723 | -0.57(-1.18%) |
May 27, 2010 | 47.03 | 48.02 | 46.65 | 47.94 | 5,221,415 | +2.12(+4.63%) |
May 26, 2010 | 45.96 | 47.00 | 45.62 | 45.82 | 528 | +0.08(+0.17%) |
May 25, 2010 | 44.64 | 45.78 | 43.93 | 45.74 | 4,103,321 | +0.06(+0.13%) |
May 24, 2010 | 46.41 | 46.73 | 45.68 | 45.68 | 3,108,800 | -0.89(-1.90%) |
May 21, 2010 | 44.86 | 46.92 | 44.62 | 46.57 | 8,508,851 | +0.77(+1.69%) |
May 20, 2010 | 45.93 | 46.97 | 45.74 | 45.80 | 5,789,107 | -2.62(-5.41%) |
May 19, 2010 | 48.82 | 49.39 | 47.67 | 48.42 | 6,223,807 | -0.64(-1.30%) |
May 18, 2010 | 50.69 | 50.95 | 48.84 | 49.05 | 3,725,766 | -0.99(-1.98%) |
May 17, 2010 | 50.34 | 50.82 | 48.67 | 50.05 | 5,501,438 | +0.00(+0.00%) |
May 14, 2010 | 50.05 | 50.73 | 49.38 | 50.05 | 4,776,207 | -1.02(-2.00%) |
May 13, 2010 | 51.56 | 51.92 | 50.85 | 51.07 | 2,488,428 | -0.59(-1.14%) |
May 12, 2010 | 50.43 | 51.73 | 50.29 | 51.66 | 3,037,787 | +1.54(+3.08%) |
May 11, 2010 | 50.26 | 50.87 | 49.99 | 50.11 | 2,948,171 | +0.33(+0.65%) |
May 10, 2010 | 49.08 | 49.82 | 48.98 | 49.79 | 5,261,535 | +2.76(+5.88%) |
May 07, 2010 | 47.86 | 48.67 | 46.49 | 47.02 | 6,822,621 | -1.37(-2.83%) |
May 06, 2010 | 48.50 | 50.54 | 0.0568 | 48.39 | 1,768 | -1.79(-3.56%) |
May 05, 2010 | 50.48 | 51.12 | 50.15 | 50.18 | 6,159,954 | -0.94(-1.84%) |
May 04, 2010 | 52.09 | 52.13 | 50.76 | 51.12 | 4,309,010 | -1.73(-3.28%) |
May 03, 2010 | 52.02 | 52.89 | 51.97 | 52.85 | 3,711,281 | +1.23(+2.38%) |
Apr 30, 2010 | 53.33 | 53.38 | 51.63 | 51.63 | 4,231,817 | -1.68(-3.15%) |
Apr 29, 2010 | 52.56 | 53.34 | 52.24 | 53.31 | 4,040,333 | +1.20(+2.30%) |
Apr 28, 2010 | 52.30 | 52.51 | 51.88 | 52.11 | 3,293,318 | +0.15(+0.29%) |
Apr 27, 2010 | 53.16 | 53.62 | 51.87 | 51.96 | 4,960,507 | -1.39(-2.60%) |
Apr 26, 2010 | 53.62 | 53.96 | 53.34 | 53.35 | 4,503,553 | -0.24(-0.45%) |
Apr 23, 2010 | 52.94 | 53.63 | 52.68 | 53.59 | 5,535,181 | +0.72(+1.36%) |
Apr 22, 2010 | 51.60 | 52.94 | 51.41 | 52.87 | 2,918,622 | +0.70(+1.33%) |
Apr 21, 2010 | 51.76 | 52.27 | 51.63 | 52.17 | 3,358,094 | +0.41(+0.79%) |
Apr 20, 2010 | 51.29 | 51.76 | 51.06 | 51.76 | 2,925,844 | +0.68(+1.33%) |
Apr 19, 2010 | 50.91 | 51.42 | 50.23 | 51.08 | 3,050,966 | -0.13(-0.25%) |
Apr 16, 2010 | 51.83 | 51.95 | 50.81 | 51.21 | 4,462,335 | -0.80(-1.54%) |
Apr 15, 2010 | 51.79 | 52.12 | 51.74 | 52.01 | 1,801,327 | +0.17(+0.34%) |
Apr 14, 2010 | 51.07 | 51.86 | 50.97 | 51.84 | 2,147,327 | +1.05(+2.07%) |
Apr 13, 2010 | 50.47 | 50.79 | 50.17 | 50.79 | 2,000,885 | +0.19(+0.37%) |
Apr 12, 2010 | 50.50 | 50.76 | 50.34 | 50.60 | 1,812,159 | +0.17(+0.35%) |
Apr 09, 2010 | 50.23 | 50.48 | 49.91 | 50.42 | 1,885,947 | +0.27(+0.54%) |
Apr 08, 2010 | 49.98 | 50.36 | 49.62 | 50.15 | 1,652,382 | -0.02(-0.03%) |
Apr 07, 2010 | 50.20 | 50.47 | 49.82 | 50.17 | 3,219,081 | -0.04(-0.08%) |
Apr 06, 2010 | 49.64 | 50.32 | 49.55 | 50.20 | 2,047,426 | +0.38(+0.76%) |
Apr 05, 2010 | 48.99 | 49.83 | 48.80 | 49.83 | 1,619,022 | +1.01(+2.08%) |
Apr 01, 2010 | 48.66 | 48.81 | 48.81 | 48.81 | 1,926,404 | +0.48(+0.99%) |
Mar 31, 2010 | 48.54 | 49.05 | 48.30 | 48.33 | 1,880,726 | -0.36(-0.75%) |
Mar 30, 2010 | 48.64 | 48.97 | 48.37 | 48.70 | 1,958,267 | +0.11(+0.23%) |
Mar 29, 2010 | 48.53 | 48.73 | 48.32 | 48.58 | 2,421,718 | +0.24(+0.50%) |
Mar 26, 2010 | 48.46 | 48.86 | 48.14 | 48.34 | 2,164,154 | +0.06(+0.13%) |
Mar 25, 2010 | 49.02 | 49.39 | 48.25 | 48.28 | 2,560,638 | -0.38(-0.78%) |
Mar 24, 2010 | 48.84 | 49.05 | 48.63 | 48.66 | 2,398,578 | -0.46(-0.93%) |
Mar 23, 2010 | 48.59 | 49.14 | 48.31 | 49.12 | 1,621,354 | +0.58(+1.20%) |
Mar 22, 2010 | 47.52 | 48.62 | 47.43 | 48.53 | 1,677,446 | +0.63(+1.31%) |
Mar 19, 2010 | 48.62 | 48.70 | 47.73 | 47.91 | 1,656,544 | -0.63(-1.31%) |
Mar 18, 2010 | 48.67 | 48.93 | 48.43 | 48.54 | 1,623,481 | -0.15(-0.31%) |
Mar 17, 2010 | 48.44 | 48.96 | 48.44 | 48.69 | 2,743,601 | +0.39(+0.80%) |
Mar 16, 2010 | 48.07 | 48.34 | 47.79 | 48.31 | 2,288,211 | +0.50(+1.04%) |
Mar 15, 2010 | 47.60 | 47.96 | 47.53 | 47.81 | 1,550,406 | -0.19(-0.39%) |
Mar 12, 2010 | 48.29 | 48.29 | 47.75 | 48.00 | 2,170,370 | -0.04(-0.08%) |
Mar 11, 2010 | 47.65 | 48.13 | 47.45 | 48.04 | 2,461,505 | +0.08(+0.16%) |
Mar 10, 2010 | 47.60 | 48.20 | 47.57 | 47.96 | 2,319,269 | +0.40(+0.84%) |
Mar 09, 2010 | 47.21 | 47.87 | 47.19 | 47.56 | 1,592,117 | +0.21(+0.45%) |
Mar 08, 2010 | 47.30 | 47.50 | 47.20 | 47.35 | 2,522,263 | +0.10(+0.21%) |
Mar 05, 2010 | 46.56 | 47.31 | 46.41 | 47.25 | 2,694,663 | +0.95(+2.06%) |
Mar 04, 2010 | 46.19 | 46.32 | 45.99 | 46.30 | 4,166,716 | +0.21(+0.46%) |
Mar 03, 2010 | 46.09 | 46.39 | 45.94 | 46.09 | 3,867,331 | +0.15(+0.33%) |
Mar 02, 2010 | 45.75 | 46.13 | 45.66 | 45.94 | 3,471,199 | +0.41(+0.90%) |
Mar 01, 2010 | 44.92 | 45.57 | 44.88 | 45.53 | 2,340,683 | +0.98(+2.20%) |
Feb 26, 2010 | 44.86 | 44.89 | 44.36 | 44.55 | 2,677,023 | -0.27(-0.61%) |
Feb 25, 2010 | 44.18 | 44.86 | 43.97 | 44.82 | 2,586,640 | +0.03(+0.07%) |
Feb 24, 2010 | 44.51 | 44.97 | 44.40 | 44.79 | 1,568,172 | +0.42(+0.94%) |
Feb 23, 2010 | 44.86 | 44.98 | 44.24 | 44.37 | 5,371,142 | -0.58(-1.29%) |
Feb 22, 2010 | 44.97 | 45.06 | 44.74 | 44.95 | 2,592,548 | +0.20(+0.46%) |
Feb 19, 2010 | 44.39 | 44.95 | 44.35 | 44.75 | 2,220,252 | +0.17(+0.39%) |
Feb 18, 2010 | 44.13 | 44.58 | 44.03 | 44.58 | 1,751,783 | +0.45(+1.03%) |
Feb 17, 2010 | 44.11 | 44.22 | 43.81 | 44.12 | 1,305,317 | +0.30(+0.69%) |
Feb 16, 2010 | 43.47 | 43.88 | 43.09 | 43.82 | 1,266,474 | +0.81(+1.88%) |
Feb 12, 2010 | 42.34 | 43.01 | 43.01 | 43.01 | 1,927,403 | +0.32(+0.76%) |
Feb 11, 2010 | 41.96 | 42.74 | 41.62 | 42.69 | 1,541,416 | +0.60(+1.44%) |
Feb 10, 2010 | 41.91 | 42.22 | 41.44 | 42.09 | 2,384,810 | +0.07(+0.16%) |
Feb 09, 2010 | 41.92 | 42.27 | 41.47 | 42.02 | 2,656,149 | +0.57(+1.37%) |
Feb 08, 2010 | 41.74 | 42.15 | 41.38 | 41.45 | 1,945,000 | -0.47(-1.12%) |
Feb 05, 2010 | 41.78 | 41.96 | 40.99 | 41.92 | 2,837,941 | +0.18(+0.43%) |
Feb 04, 2010 | 42.86 | 42.87 | 41.69 | 41.74 | 2,609,759 | -1.44(-3.34%) |
Feb 03, 2010 | 43.33 | 43.57 | 42.82 | 43.18 | 1,941,271 | -0.37(-0.85%) |
Feb 02, 2010 | 43.15 | 43.61 | 42.93 | 43.55 | 2,850,354 | +0.46(+1.07%) |
Feb 01, 2010 | 42.77 | 43.16 | 42.66 | 43.09 | 2,666,608 | +0.48(+1.12%) |
Jan 29, 2010 | 43.17 | 43.74 | 42.51 | 42.61 | 3,825,387 | -0.39(-0.90%) |
Jan 28, 2010 | 43.85 | 43.87 | 42.61 | 43.00 | 2,921,927 | -0.71(-1.62%) |
Jan 27, 2010 | 43.08 | 43.80 | 42.86 | 43.71 | 3,114,634 | +0.42(+0.96%) |
Jan 26, 2010 | 43.50 | 43.94 | 43.20 | 43.29 | 3,154,631 | -0.42(-0.95%) |
Jan 25, 2010 | 43.88 | 43.93 | 43.38 | 43.71 | 3,085,088 | +0.11(+0.24%) |
Jan 22, 2010 | 44.40 | 44.58 | 43.43 | 43.60 | 2,919,287 | -0.85(-1.92%) |
Jan 21, 2010 | 45.24 | 45.57 | 44.31 | 44.46 | 2,774,018 | -0.73(-1.60%) |
Jan 20, 2010 | 45.50 | 45.50 | 44.66 | 45.18 | 3,092,194 | -0.66(-1.43%) |
Jan 19, 2010 | 45.06 | 45.85 | 45.06 | 45.84 | 2,200,870 | +0.86(+1.91%) |
Jan 15, 2010 | 45.56 | 44.98 | 44.98 | 44.98 | 2,131,598 | -0.59(-1.29%) |
Jan 14, 2010 | 45.20 | 45.71 | 45.13 | 45.57 | 1,037,405 | +0.19(+0.42%) |
Jan 13, 2010 | 44.89 | 45.45 | 44.58 | 45.38 | 1,604,088 | +0.67(+1.50%) |
Jan 12, 2010 | 45.01 | 45.17 | 44.55 | 44.71 | 2,841,497 | -0.54(-1.20%) |
Jan 11, 2010 | 45.63 | 45.76 | 45.14 | 45.25 | 1,062,544 | -0.26(-0.56%) |
Jan 08, 2010 | 45.05 | 45.51 | 44.98 | 45.51 | 1,385,170 | +0.25(+0.55%) |
Jan 07, 2010 | 44.71 | 45.27 | 44.39 | 45.26 | 2,971,636 | +0.53(+1.18%) |
Jan 06, 2010 | 44.76 | 45.03 | 44.62 | 44.73 | 2,148,764 | -0.09(-0.20%) |
Jan 05, 2010 | 44.93 | 45.11 | 44.59 | 44.82 | 1,482,038 | -0.17(-0.37%) |