Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.61 | 43.17 | 42.29 | 42.35 | 32,632 | -0.33(-0.76%) |
Jun 29, 2010 | 44.04 | 44.21 | 42.51 | 42.68 | 139 | -2.72(-5.99%) |
Jun 25, 2010 | 45.40 | 45.73 | 44.75 | 45.40 | 4,199,282 | -0.02(-0.05%) |
Jun 24, 2010 | 46.44 | 46.75 | 45.34 | 45.42 | 3,989,082 | -1.18(-2.53%) |
Jun 23, 2010 | 47.07 | 47.13 | 45.97 | 46.60 | 3,864,793 | -0.40(-0.86%) |
Jun 22, 2010 | 48.19 | 48.37 | 46.90 | 47.00 | 2,542,490 | -0.96(-1.99%) |
Jun 21, 2010 | 48.82 | 48.89 | 47.72 | 47.96 | 3,046,345 | -0.09(-0.18%) |
Jun 18, 2010 | 48.04 | 48.18 | 47.70 | 48.04 | 4,642,915 | +0.42(+0.89%) |
Jun 17, 2010 | 47.55 | 47.79 | 46.99 | 47.62 | 1,810 | +0.01(+0.03%) |
Jun 16, 2010 | 47.47 | 47.83 | 47.30 | 47.60 | 2,160,778 | -0.24(-0.50%) |
Jun 15, 2010 | 46.60 | 47.88 | 46.43 | 47.84 | 2,716,660 | +1.66(+3.59%) |
Jun 14, 2010 | 46.77 | 46.97 | 46.07 | 46.18 | 2,407,486 | -0.19(-0.42%) |
Jun 11, 2010 | 45.54 | 46.46 | 45.21 | 46.38 | 2,481,968 | +0.37(+0.80%) |
Jun 10, 2010 | 45.46 | 46.13 | 45.42 | 46.01 | 3,443,342 | +1.09(+2.43%) |
Jun 09, 2010 | 45.09 | 45.84 | 44.76 | 44.92 | 2,776,732 | -0.07(-0.16%) |
Jun 08, 2010 | 44.60 | 45.19 | 44.37 | 44.99 | 6,077,521 | +0.41(+0.92%) |
Jun 07, 2010 | 46.91 | 46.91 | 44.50 | 44.58 | 6,986,761 | -2.23(-4.76%) |
Jun 04, 2010 | 46.81 | 48.16 | 46.64 | 46.81 | 4,134,360 | -2.08(-4.25%) |
Jun 03, 2010 | 48.98 | 49.62 | 48.58 | 48.88 | 3,090,788 | +0.11(+0.22%) |
Jun 02, 2010 | 48.24 | 48.83 | 47.36 | 48.77 | 3,211 | +0.85(+1.77%) |
Jun 01, 2010 | 48.11 | 49.13 | 47.92 | 47.93 | 2,430,070 | -0.83(-1.71%) |
May 28, 2010 | 48.76 | 49.33 | 48.49 | 48.76 | 2,773,138 | -0.42(-0.85%) |
May 27, 2010 | 48.26 | 49.18 | 48.24 | 49.18 | 2,173,467 | +1.51(+3.16%) |
May 26, 2010 | 47.77 | 48.44 | 47.53 | 47.67 | 139 | +0.24(+0.51%) |
May 25, 2010 | 46.00 | 47.51 | 45.96 | 47.42 | 2,974,568 | +0.06(+0.12%) |
May 24, 2010 | 48.32 | 48.32 | 47.31 | 47.37 | 2,864,078 | -1.07(-2.21%) |
May 21, 2010 | 46.96 | 48.60 | 46.61 | 48.44 | 3,463,390 | +0.83(+1.73%) |
May 20, 2010 | 47.86 | 48.70 | 47.61 | 47.61 | 419 | -2.43(-4.85%) |
May 19, 2010 | 50.37 | 50.52 | 49.23 | 50.04 | 2,755,844 | -0.62(-1.23%) |
May 18, 2010 | 51.57 | 51.95 | 50.58 | 50.66 | 139 | -0.88(-1.70%) |
May 17, 2010 | 51.73 | 51.93 | 50.51 | 51.54 | 2,292,180 | +0.04(+0.08%) |
May 14, 2010 | 51.50 | 52.19 | 50.91 | 51.50 | 2,539,815 | -0.90(-1.71%) |
May 13, 2010 | 53.16 | 53.42 | 52.34 | 52.39 | 1,837,923 | -0.81(-1.53%) |
May 12, 2010 | 52.40 | 53.48 | 52.27 | 53.21 | 1,975,431 | +1.03(+1.98%) |
May 11, 2010 | 52.42 | 52.81 | 52.06 | 52.17 | 3,170,156 | -0.33(-0.63%) |
May 10, 2010 | 51.58 | 52.52 | 51.58 | 52.50 | 4,857,791 | +1.87(+3.70%) |
May 07, 2010 | 51.78 | 51.78 | 49.88 | 50.63 | 5,683,464 | -1.12(-2.16%) |
May 06, 2010 | 53.51 | 54.02 | 46.38 | 51.75 | 4,534,591 | -2.38(-4.39%) |
May 05, 2010 | 54.09 | 54.30 | 53.37 | 54.12 | 2,231,669 | +0.06(+0.12%) |
May 04, 2010 | 55.16 | 55.16 | 53.66 | 54.06 | 2,548,628 | -1.63(-2.93%) |
May 03, 2010 | 55.17 | 55.71 | 54.84 | 55.69 | 1,901,084 | +0.85(+1.56%) |
Apr 30, 2010 | 56.10 | 56.25 | 54.81 | 54.84 | 2,177,058 | -1.15(-2.05%) |
Apr 29, 2010 | 55.69 | 56.09 | 54.99 | 55.98 | 2,120,796 | +0.70(+1.27%) |
Apr 28, 2010 | 55.09 | 55.55 | 54.54 | 55.28 | 2,960,848 | +0.30(+0.55%) |
Apr 27, 2010 | 56.37 | 56.52 | 54.95 | 54.98 | 3,829,769 | -1.52(-2.68%) |
Apr 26, 2010 | 56.29 | 56.73 | 56.20 | 56.49 | 2,269,129 | +0.05(+0.09%) |
Apr 23, 2010 | 56.21 | 56.47 | 55.70 | 56.44 | 2,511,374 | +0.28(+0.50%) |
Apr 22, 2010 | 55.70 | 56.23 | 55.01 | 56.16 | 2,852,149 | +0.11(+0.20%) |
Apr 21, 2010 | 56.05 | 56.19 | 55.12 | 56.05 | 23,303 | +0.80(+1.44%) |
Apr 20, 2010 | 54.82 | 55.34 | 54.71 | 55.25 | 2,373,722 | +0.57(+1.05%) |
Apr 19, 2010 | 54.53 | 54.81 | 54.30 | 54.68 | 2,683,916 | +0.07(+0.13%) |
Apr 16, 2010 | 54.74 | 55.26 | 54.24 | 54.61 | 3,379,716 | -0.30(-0.55%) |
Apr 15, 2010 | 54.89 | 55.34 | 54.71 | 54.91 | 3,397,025 | -0.18(-0.33%) |
Apr 14, 2010 | 55.20 | 55.27 | 54.79 | 55.09 | 3,335,194 | -0.10(-0.18%) |
Apr 13, 2010 | 55.55 | 55.55 | 54.63 | 55.19 | 2,587,230 | -0.32(-0.58%) |
Apr 12, 2010 | 55.68 | 56.14 | 55.40 | 55.51 | 1,478,261 | -0.17(-0.31%) |
Apr 09, 2010 | 55.35 | 55.71 | 55.07 | 55.68 | 1,523,295 | +0.52(+0.95%) |
Apr 08, 2010 | 54.72 | 55.39 | 54.53 | 55.16 | 1,700,962 | +0.24(+0.44%) |
Apr 07, 2010 | 55.27 | 55.43 | 54.81 | 54.91 | 2,726,640 | -0.37(-0.68%) |
Apr 06, 2010 | 55.50 | 55.69 | 54.81 | 55.29 | 4,343,789 | -0.86(-1.53%) |
Apr 05, 2010 | 56.05 | 56.40 | 55.52 | 56.15 | 1,818,896 | +0.50(+0.90%) |
Apr 01, 2010 | 55.37 | 55.65 | 55.65 | 55.65 | 1,799,846 | +0.51(+0.92%) |
Mar 31, 2010 | 55.24 | 55.56 | 54.98 | 55.14 | 2,983,720 | -0.21(-0.37%) |
Mar 30, 2010 | 56.05 | 56.05 | 55.05 | 55.35 | 3,078,739 | -0.71(-1.26%) |
Mar 29, 2010 | 55.25 | 56.15 | 55.12 | 56.05 | 4,436,394 | +1.11(+2.03%) |
Mar 26, 2010 | 54.64 | 55.03 | 54.39 | 54.94 | 2,302,648 | +0.50(+0.92%) |
Mar 25, 2010 | 54.52 | 54.97 | 54.09 | 54.44 | 3,035,459 | +0.34(+0.63%) |
Mar 24, 2010 | 54.81 | 54.82 | 54.00 | 54.10 | 2,066,720 | -0.86(-1.56%) |
Mar 23, 2010 | 54.20 | 54.97 | 54.13 | 54.95 | 2,546,445 | +0.91(+1.69%) |
Mar 22, 2010 | 53.73 | 54.15 | 53.27 | 54.04 | 1,876,345 | +0.12(+0.23%) |
Mar 19, 2010 | 54.06 | 54.45 | 53.74 | 53.92 | 3,413,471 | +0.18(+0.33%) |
Mar 18, 2010 | 53.47 | 53.92 | 53.42 | 53.74 | 3,402,552 | +0.19(+0.35%) |
Mar 17, 2010 | 52.79 | 53.57 | 52.56 | 53.55 | 3,150,278 | +0.91(+1.72%) |
Mar 16, 2010 | 52.62 | 52.84 | 52.33 | 52.65 | 1,932,856 | +0.04(+0.07%) |
Mar 15, 2010 | 52.40 | 52.62 | 52.37 | 52.61 | 2,268,622 | -0.07(-0.14%) |
Mar 12, 2010 | 52.96 | 52.96 | 52.15 | 52.68 | 2,222,543 | -0.28(-0.53%) |
Mar 11, 2010 | 52.50 | 53.01 | 51.96 | 52.96 | 2,824,942 | +0.15(+0.28%) |
Mar 10, 2010 | 52.47 | 53.07 | 52.41 | 52.81 | 2,665,220 | +0.19(+0.35%) |
Mar 09, 2010 | 52.41 | 52.92 | 51.89 | 52.62 | 1,908,289 | +0.02(+0.04%) |
Mar 08, 2010 | 52.42 | 52.80 | 52.21 | 52.60 | 2,473,274 | -0.06(-0.11%) |
Mar 05, 2010 | 52.05 | 52.70 | 51.80 | 52.66 | 3,290,204 | +0.56(+1.08%) |
Mar 04, 2010 | 52.02 | 52.17 | 50.77 | 52.10 | 4,286,268 | +0.08(+0.15%) |
Mar 03, 2010 | 53.03 | 53.09 | 51.89 | 52.02 | 4,682,688 | -0.85(-1.60%) |
Mar 02, 2010 | 53.32 | 53.32 | 52.43 | 52.86 | 3,084,332 | +0.07(+0.14%) |
Mar 01, 2010 | 51.81 | 52.95 | 51.81 | 52.79 | 3,339,040 | +0.97(+1.87%) |
Feb 26, 2010 | 51.70 | 51.95 | 51.13 | 51.82 | 2,106,035 | +0.25(+0.48%) |
Feb 25, 2010 | 51.50 | 51.60 | 50.57 | 51.57 | 2,312,150 | -0.29(-0.55%) |
Feb 24, 2010 | 51.30 | 51.95 | 51.22 | 51.85 | 1,708,754 | +0.56(+1.10%) |
Feb 23, 2010 | 51.62 | 52.05 | 51.09 | 51.29 | 2,446,957 | -0.54(-1.05%) |
Feb 22, 2010 | 51.87 | 52.12 | 51.24 | 51.83 | 2,455,553 | -0.03(-0.06%) |
Feb 19, 2010 | 51.17 | 52.21 | 51.02 | 51.86 | 3,465,128 | +0.59(+1.16%) |
Feb 18, 2010 | 49.90 | 51.42 | 49.70 | 51.27 | 3,770,135 | +1.20(+2.40%) |
Feb 17, 2010 | 49.82 | 50.07 | 49.35 | 50.07 | 3,198,377 | +0.18(+0.36%) |
Feb 16, 2010 | 48.83 | 49.89 | 48.66 | 49.89 | 3,843,396 | +1.36(+2.80%) |
Feb 12, 2010 | 48.09 | 48.53 | 48.53 | 48.53 | 3,407,036 | +0.11(+0.22%) |
Feb 11, 2010 | 48.18 | 48.46 | 47.53 | 48.42 | 4,169,507 | +0.11(+0.24%) |
Feb 10, 2010 | 48.60 | 48.81 | 48.16 | 48.31 | 3,785,984 | -0.29(-0.59%) |
Feb 09, 2010 | 47.82 | 48.97 | 47.53 | 48.60 | 2,812,010 | +1.21(+2.55%) |
Feb 08, 2010 | 47.65 | 48.23 | 47.07 | 47.39 | 2,824,139 | -0.22(-0.47%) |
Feb 05, 2010 | 48.62 | 48.84 | 46.64 | 47.61 | 6,143,151 | -1.07(-2.20%) |
Feb 04, 2010 | 49.74 | 49.98 | 48.61 | 48.68 | 4,193,864 | -1.40(-2.80%) |
Feb 03, 2010 | 49.87 | 50.27 | 49.65 | 50.08 | 2,663,488 | +0.06(+0.13%) |
Feb 02, 2010 | 49.59 | 50.15 | 49.04 | 50.02 | 5,039,873 | +0.68(+1.37%) |
Feb 01, 2010 | 48.01 | 49.70 | 47.70 | 49.34 | 5,059,072 | +1.59(+3.34%) |
Jan 29, 2010 | 48.15 | 48.37 | 47.65 | 47.75 | 3,175,991 | -0.54(-1.11%) |
Jan 28, 2010 | 48.29 | 48.75 | 47.88 | 48.28 | 2,574,806 | +0.26(+0.55%) |
Jan 27, 2010 | 49.10 | 49.10 | 47.08 | 48.02 | 5,375,659 | -1.06(-2.17%) |
Jan 26, 2010 | 48.26 | 49.57 | 48.16 | 49.08 | 3,665,921 | +0.61(+1.27%) |
Jan 25, 2010 | 49.05 | 49.31 | 48.46 | 48.47 | 2,493,652 | +0.60(+1.25%) |
Jan 22, 2010 | 48.64 | 49.07 | 47.81 | 47.87 | 2,615,763 | -0.80(-1.64%) |
Jan 21, 2010 | 49.47 | 49.80 | 48.37 | 48.67 | 2,778,478 | -0.87(-1.76%) |
Jan 20, 2010 | 50.08 | 50.20 | 48.82 | 49.54 | 3,071,041 | -0.95(-1.88%) |
Jan 19, 2010 | 50.35 | 50.59 | 50.01 | 50.49 | 2,098,314 | +0.06(+0.11%) |
Jan 15, 2010 | 50.77 | 50.43 | 50.43 | 50.43 | 2,561,368 | -0.35(-0.69%) |
Jan 14, 2010 | 50.62 | 50.88 | 50.22 | 50.78 | 3,265,780 | +0.02(+0.04%) |
Jan 13, 2010 | 50.12 | 51.06 | 49.97 | 50.76 | 2,516,999 | +0.82(+1.64%) |
Jan 12, 2010 | 49.92 | 50.19 | 49.62 | 49.94 | 2,360,972 | -0.31(-0.61%) |
Jan 11, 2010 | 49.60 | 50.26 | 49.48 | 50.24 | 2,123,271 | +0.92(+1.86%) |
Jan 08, 2010 | 49.32 | 49.51 | 48.95 | 49.33 | 2,227,434 | +0.00(+0.00%) |
Jan 07, 2010 | 49.08 | 49.37 | 48.82 | 49.33 | 1,776,929 | +0.14(+0.29%) |
Jan 06, 2010 | 49.04 | 49.27 | 48.84 | 49.19 | 1,618,363 | -0.04(-0.09%) |
Jan 05, 2010 | 49.22 | 49.57 | 48.88 | 49.23 | 2,161,333 | +0.08(+0.16%) |
Jan 04, 2010 | 48.67 | 49.15 | 48.43 | 49.15 | 1,687,150 | +0.72(+1.50%) |
Dec 31, 2009 | 48.94 | 48.43 | 48.43 | 48.43 | 1,710,524 | -0.38(-0.77%) |
Dec 30, 2009 | 48.68 | 48.97 | 48.52 | 48.80 | 1,164,285 | +0.11(+0.22%) |
Dec 29, 2009 | 48.93 | 49.10 | 48.67 | 48.70 | 1,293,974 | -0.01(-0.03%) |
Dec 28, 2009 | 48.67 | 48.97 | 48.50 | 48.71 | 1,007,397 | +0.16(+0.34%) |
Dec 24, 2009 | 48.41 | 48.64 | 48.33 | 48.55 | 629,005 | +0.10(+0.21%) |
Dec 23, 2009 | 48.59 | 48.77 | 48.13 | 48.45 | 1,609,655 | +0.00(+0.00%) |
Dec 22, 2009 | 48.72 | 48.98 | 48.32 | 48.45 | 1,870,564 | -0.28(-0.57%) |
Dec 21, 2009 | 48.67 | 49.06 | 48.58 | 48.72 | 1,557,942 | +0.25(+0.51%) |
Dec 18, 2009 | 48.86 | 48.97 | 48.13 | 48.48 | 3,277,196 | -0.19(-0.39%) |
Dec 17, 2009 | 49.05 | 49.24 | 48.59 | 48.67 | 1,748,496 | -0.80(-1.61%) |
Dec 16, 2009 | 49.60 | 49.75 | 48.91 | 49.46 | 2,952,462 | -0.03(-0.06%) |
Dec 15, 2009 | 50.01 | 50.14 | 49.36 | 49.49 | 3,038,685 | -0.70(-1.40%) |
Dec 14, 2009 | 49.97 | 50.32 | 49.80 | 50.19 | 3,617,172 | +1.17(+2.39%) |
Dec 11, 2009 | 48.34 | 49.14 | 48.31 | 49.02 | 2,123,287 | +0.71(+1.47%) |
Dec 10, 2009 | 48.32 | 48.79 | 48.21 | 48.31 | 1,506,914 | +0.08(+0.16%) |
Dec 09, 2009 | 48.28 | 48.28 | 47.55 | 48.23 | 2,618,745 | +0.06(+0.12%) |
Dec 08, 2009 | 48.03 | 48.41 | 47.47 | 48.18 | 2,758,225 | -0.04(-0.09%) |
Dec 07, 2009 | 47.99 | 48.45 | 47.94 | 48.22 | 1,559,099 | +0.24(+0.50%) |
Dec 04, 2009 | 47.71 | 48.61 | 47.42 | 47.98 | 2,417,746 | +0.54(+1.14%) |
Dec 03, 2009 | 47.85 | 48.11 | 47.37 | 47.44 | 1,970,254 | -0.22(-0.46%) |
Dec 02, 2009 | 47.80 | 48.11 | 47.48 | 47.66 | 2,665,046 | -0.04(-0.07%) |
Dec 01, 2009 | 47.23 | 47.92 | 47.05 | 47.69 | 2,604,680 | +0.88(+1.88%) |
Nov 30, 2009 | 47.77 | 47.77 | 46.50 | 46.81 | 4,007,737 | -0.84(-1.76%) |
Nov 27, 2009 | 47.56 | 47.98 | 47.02 | 47.65 | 1,498,762 | -0.75(-1.54%) |
Nov 25, 2009 | 47.91 | 48.52 | 47.51 | 48.40 | 2,230,675 | +0.58(+1.20%) |
Nov 24, 2009 | 47.89 | 47.96 | 47.42 | 47.82 | 1,850,951 | -0.14(-0.30%) |
Nov 23, 2009 | 47.50 | 48.09 | 47.43 | 47.96 | 1,648,759 | +0.75(+1.58%) |
Nov 20, 2009 | 47.05 | 47.38 | 46.86 | 47.22 | 2,618,528 | +0.06(+0.14%) |
Nov 19, 2009 | 47.70 | 47.70 | 46.77 | 47.15 | 2,347,605 | -0.68(-1.43%) |
Nov 18, 2009 | 48.25 | 48.35 | 47.67 | 47.84 | 2,085,223 | -0.43(-0.88%) |
Nov 17, 2009 | 48.49 | 48.49 | 48.01 | 48.26 | 1,464,188 | -0.19(-0.40%) |
Nov 16, 2009 | 48.21 | 48.83 | 48.05 | 48.45 | 2,939,547 | +0.38(+0.78%) |
Nov 13, 2009 | 47.54 | 48.30 | 47.32 | 48.08 | 1,769,767 | +0.68(+1.44%) |
Nov 12, 2009 | 47.47 | 48.11 | 47.27 | 47.40 | 1,692,761 | -0.18(-0.37%) |
Nov 11, 2009 | 47.52 | 47.96 | 47.45 | 47.57 | 2,304,862 | +0.29(+0.62%) |
Nov 10, 2009 | 47.62 | 48.01 | 47.15 | 47.28 | 2,630,508 | -0.53(-1.11%) |
Nov 09, 2009 | 46.81 | 47.89 | 46.76 | 47.81 | 2,396,279 | +1.23(+2.64%) |
Nov 06, 2009 | 46.35 | 46.76 | 46.01 | 46.59 | 2,361,828 | +0.14(+0.29%) |
Nov 05, 2009 | 45.51 | 46.83 | 45.51 | 46.45 | 2,975,805 | +1.09(+2.41%) |
Nov 04, 2009 | 45.56 | 46.28 | 45.01 | 45.36 | 4,766,426 | +0.92(+2.08%) |
Nov 03, 2009 | 44.74 | 44.87 | 44.18 | 44.43 | 3,172,962 | -0.33(-0.75%) |
Nov 02, 2009 | 44.55 | 45.29 | 44.41 | 44.77 | 2,629,932 | +0.23(+0.51%) |
Oct 30, 2009 | 45.06 | 45.58 | 44.47 | 44.54 | 4,339,872 | -0.67(-1.49%) |
Oct 29, 2009 | 45.86 | 46.07 | 44.60 | 45.21 | 4,523,618 | -0.46(-1.01%) |
Oct 28, 2009 | 46.16 | 46.83 | 45.62 | 45.68 | 5,237,436 | -1.05(-2.25%) |
Oct 27, 2009 | 46.92 | 47.65 | 46.66 | 46.73 | 3,820,549 | -0.13(-0.27%) |
Oct 26, 2009 | 47.35 | 48.11 | 46.76 | 46.86 | 3,449,700 | -0.45(-0.96%) |
Oct 23, 2009 | 47.21 | 47.39 | 47.03 | 47.31 | 2,391,140 | -0.82(-1.70%) |
Oct 22, 2009 | 47.42 | 48.18 | 47.35 | 48.13 | 2,608,329 | +0.75(+1.57%) |
Oct 21, 2009 | 48.08 | 48.59 | 47.32 | 47.38 | 2,410,878 | -0.66(-1.38%) |
Oct 20, 2009 | 47.67 | 48.14 | 47.65 | 48.04 | 3,644,790 | -0.76(-1.56%) |
Oct 19, 2009 | 48.23 | 48.90 | 48.07 | 48.80 | 2,933,628 | +0.67(+1.40%) |
Oct 16, 2009 | 47.61 | 48.23 | 47.26 | 48.13 | 3,496,495 | +0.31(+0.64%) |
Oct 15, 2009 | 47.42 | 47.91 | 47.27 | 47.82 | 2,641,731 | +0.33(+0.70%) |
Oct 14, 2009 | 47.09 | 47.62 | 46.65 | 47.49 | 2,409,390 | +0.89(+1.92%) |
Oct 13, 2009 | 46.44 | 46.81 | 46.25 | 46.59 | 2,094,478 | -0.01(-0.03%) |
Oct 12, 2009 | 47.08 | 47.22 | 46.36 | 46.61 | 1,517,051 | -0.39(-0.83%) |
Oct 09, 2009 | 46.35 | 47.00 | 46.18 | 47.00 | 1,967,775 | +0.63(+1.35%) |
Oct 08, 2009 | 46.87 | 46.94 | 46.17 | 46.37 | 3,583,566 | -0.16(-0.35%) |
Oct 07, 2009 | 46.62 | 46.78 | 46.07 | 46.54 | 3,538,067 | -0.29(-0.62%) |
Oct 06, 2009 | 46.26 | 46.92 | 46.17 | 46.83 | 3,742,702 | +0.82(+1.78%) |
Oct 05, 2009 | 45.90 | 46.17 | 45.29 | 46.01 | 4,227,656 | +1.20(+2.68%) |
Oct 02, 2009 | 44.60 | 44.97 | 44.49 | 44.81 | 4,132,103 | -0.05(-0.11%) |
Oct 01, 2009 | 45.75 | 45.99 | 44.82 | 44.86 | 5,823,594 | -1.03(-2.24%) |
Sep 30, 2009 | 46.40 | 46.40 | 45.08 | 45.89 | 4,647,329 | +0.09(+0.20%) |
Sep 29, 2009 | 45.87 | 46.29 | 45.58 | 45.80 | 2,951,984 | +0.07(+0.16%) |
Sep 28, 2009 | 45.54 | 46.05 | 45.21 | 45.72 | 3,251,891 | +0.98(+2.18%) |
Sep 25, 2009 | 44.07 | 44.83 | 43.91 | 44.75 | 4,602,971 | +0.50(+1.14%) |
Sep 24, 2009 | 45.04 | 45.04 | 43.99 | 44.24 | 2,879,074 | -0.67(-1.50%) |
Sep 23, 2009 | 45.53 | 45.54 | 44.82 | 44.92 | 2,746,832 | -0.45(-0.99%) |
Sep 22, 2009 | 45.37 | 45.63 | 45.10 | 45.36 | 3,465,898 | +0.16(+0.35%) |
Sep 21, 2009 | 45.54 | 45.84 | 45.08 | 45.21 | 2,726,186 | -0.69(-1.50%) |
Sep 18, 2009 | 45.88 | 46.06 | 45.38 | 45.90 | 3,019,715 | +0.13(+0.28%) |
Sep 17, 2009 | 44.77 | 46.07 | 44.64 | 45.77 | 4,542,458 | +1.46(+3.30%) |
Sep 16, 2009 | 44.93 | 44.97 | 44.18 | 44.31 | 2,951,944 | -0.54(-1.20%) |
Sep 15, 2009 | 44.90 | 44.94 | 44.58 | 44.85 | 2,162,872 | +0.02(+0.05%) |
Sep 14, 2009 | 44.90 | 44.90 | 44.35 | 44.82 | 2,855,020 | -0.17(-0.38%) |
Sep 11, 2009 | 44.60 | 45.06 | 44.33 | 44.99 | 2,908,457 | +0.58(+1.30%) |
Sep 10, 2009 | 44.26 | 44.56 | 43.63 | 44.42 | 3,130,220 | +0.24(+0.55%) |
Sep 09, 2009 | 44.80 | 45.12 | 43.82 | 44.18 | 4,316,242 | -0.51(-1.14%) |
Sep 08, 2009 | 43.35 | 44.91 | 43.23 | 44.69 | 7,720,605 | +1.73(+4.02%) |
Sep 04, 2009 | 41.79 | 43.13 | 41.79 | 42.96 | 3,773,272 | +1.19(+2.86%) |
Sep 03, 2009 | 41.49 | 41.79 | 40.75 | 41.77 | 2,854,164 | +0.48(+1.15%) |
Sep 02, 2009 | 41.54 | 41.78 | 41.00 | 41.29 | 2,588,581 | -0.33(-0.80%) |
Sep 01, 2009 | 42.02 | 42.43 | 41.31 | 41.63 | 2,700,906 | -0.42(-1.00%) |
Aug 31, 2009 | 42.28 | 42.31 | 41.68 | 42.05 | 2,925,182 | -0.41(-0.97%) |
Aug 28, 2009 | 42.74 | 42.74 | 42.15 | 42.46 | 3,229,457 | -0.13(-0.30%) |
Aug 27, 2009 | 41.96 | 42.62 | 41.74 | 42.59 | 3,492,286 | +0.87(+2.08%) |
Aug 26, 2009 | 41.73 | 41.81 | 41.11 | 41.72 | 3,146,799 | +0.01(+0.03%) |
Aug 25, 2009 | 41.92 | 42.42 | 41.65 | 41.71 | 2,680,057 | -0.02(-0.05%) |
Aug 24, 2009 | 41.76 | 41.90 | 41.44 | 41.73 | 2,507,623 | +0.18(+0.43%) |
Aug 21, 2009 | 39.87 | 41.68 | 39.85 | 41.55 | 5,918,566 | +1.90(+4.80%) |
Aug 20, 2009 | 39.55 | 39.82 | 39.35 | 39.65 | 3,125,267 | +0.16(+0.40%) |
Aug 19, 2009 | 39.16 | 39.67 | 39.09 | 39.49 | 2,999,178 | +0.15(+0.38%) |
Aug 18, 2009 | 39.13 | 39.60 | 38.98 | 39.34 | 2,595,572 | +0.31(+0.80%) |
Aug 17, 2009 | 39.47 | 39.72 | 38.89 | 39.03 | 2,406,184 | -0.92(-2.31%) |
Aug 14, 2009 | 40.48 | 40.65 | 39.66 | 39.95 | 2,044,177 | -0.60(-1.47%) |
Aug 13, 2009 | 40.75 | 40.75 | 40.08 | 40.55 | 2,645,791 | -0.04(-0.09%) |
Aug 12, 2009 | 39.82 | 40.98 | 39.67 | 40.58 | 2,976,888 | +0.65(+1.64%) |
Aug 11, 2009 | 40.30 | 40.36 | 39.58 | 39.93 | 1,901,252 | -0.43(-1.06%) |
Aug 10, 2009 | 40.65 | 40.84 | 40.10 | 40.36 | 1,576,155 | -0.52(-1.27%) |
Aug 07, 2009 | 40.30 | 41.09 | 39.99 | 40.87 | 2,550,017 | +0.78(+1.95%) |
Aug 06, 2009 | 40.02 | 40.26 | 39.55 | 40.09 | 2,666,224 | +0.13(+0.32%) |
Aug 05, 2009 | 40.31 | 40.43 | 39.40 | 39.97 | 2,708,522 | -0.05(-0.12%) |
Aug 04, 2009 | 39.72 | 40.21 | 39.52 | 40.01 | 2,509,086 | +0.31(+0.78%) |
Aug 03, 2009 | 39.64 | 39.92 | 38.89 | 39.70 | 3,106,998 | +0.36(+0.90%) |
Jul 31, 2009 | 39.22 | 39.74 | 38.91 | 39.35 | 3,552,632 | +0.18(+0.47%) |
Jul 30, 2009 | 39.20 | 39.68 | 38.86 | 39.16 | 4,338,426 | +0.41(+1.06%) |
Jul 29, 2009 | 38.03 | 39.00 | 37.65 | 38.75 | 5,296,153 | +0.58(+1.51%) |
Jul 28, 2009 | 36.68 | 38.25 | 36.68 | 38.18 | 5,709,906 | +1.54(+4.21%) |
Jul 27, 2009 | 36.65 | 37.29 | 35.41 | 36.63 | 9,918,132 | -0.65(-1.75%) |
Jul 24, 2009 | 38.05 | 38.12 | 37.14 | 37.29 | 140 | -0.87(-2.27%) |
Jul 23, 2009 | 38.48 | 38.59 | 37.69 | 38.15 | 4,488,007 | -0.21(-0.54%) |
Jul 22, 2009 | 38.64 | 38.79 | 38.20 | 38.36 | 3,125,954 | -0.39(-1.01%) |
Jul 21, 2009 | 38.98 | 38.98 | 38.20 | 38.75 | 3,239,414 | +0.06(+0.15%) |
Jul 20, 2009 | 38.28 | 38.72 | 37.81 | 38.69 | 2,134,449 | +0.65(+1.70%) |
Jul 17, 2009 | 38.76 | 38.98 | 37.87 | 38.05 | 3,281,321 | -0.85(-2.19%) |
Jul 16, 2009 | 38.43 | 39.07 | 38.37 | 38.90 | 3,136,022 | +0.44(+1.15%) |
Jul 15, 2009 | 38.03 | 38.49 | 37.88 | 38.46 | 2,319,605 | +0.74(+1.96%) |
Jul 14, 2009 | 37.27 | 37.86 | 36.93 | 37.72 | 3,080,786 | +0.58(+1.55%) |
Jul 13, 2009 | 36.45 | 37.18 | 36.44 | 37.15 | 3,483,764 | +0.50(+1.36%) |
Jul 10, 2009 | 36.51 | 36.98 | 36.38 | 36.65 | 2,715,222 | +0.04(+0.10%) |
Jul 09, 2009 | 36.92 | 37.09 | 36.46 | 36.61 | 2,809,032 | -0.26(-0.71%) |
Jul 08, 2009 | 37.04 | 37.42 | 36.58 | 36.88 | 3,281,867 | -0.11(-0.29%) |
Jul 07, 2009 | 38.16 | 38.32 | 36.91 | 36.98 | 3,504,035 | -1.33(-3.47%) |
Jul 06, 2009 | 38.00 | 38.35 | 37.78 | 38.31 | 2,627,060 | +0.22(+0.58%) |
Jul 02, 2009 | 39.35 | 39.38 | 38.09 | 38.09 | 2,909,413 | -1.46(-3.70%) |