Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.92 | 48.00 | 47.31 | 47.92 | 24,847 | +0.17(+0.35%) |
Jul 29, 2010 | 48.16 | 48.26 | 47.51 | 47.75 | 55,890 | -0.57(-1.18%) |
Jul 28, 2010 | 48.46 | 48.56 | 48.26 | 48.32 | 131,120 | -0.32(-0.67%) |
Jul 27, 2010 | 48.59 | 48.66 | 48.44 | 48.65 | 45,394 | +0.25(+0.52%) |
Jul 26, 2010 | 48.29 | 48.40 | 48.12 | 48.39 | 106,704 | +0.23(+0.47%) |
Jul 23, 2010 | 47.47 | 48.17 | 47.43 | 48.17 | 24,888 | +0.60(+1.26%) |
Jul 22, 2010 | 47.67 | 47.77 | 47.49 | 47.57 | 23,719 | +0.45(+0.96%) |
Jul 21, 2010 | 47.77 | 47.77 | 46.98 | 47.12 | 20,955 | -0.47(-0.99%) |
Jul 20, 2010 | 46.69 | 47.60 | 46.69 | 47.59 | 183,671 | +0.64(+1.37%) |
Jul 19, 2010 | 47.10 | 47.12 | 46.81 | 46.95 | 41,829 | +0.03(+0.07%) |
Jul 16, 2010 | 46.92 | 47.67 | 46.84 | 46.92 | 24,650 | -0.64(-1.36%) |
Jul 15, 2010 | 47.56 | 47.65 | 47.18 | 47.56 | 23,488 | +0.08(+0.16%) |
Jul 14, 2010 | 47.29 | 47.51 | 47.19 | 47.48 | 36,077 | +0.07(+0.15%) |
Jul 13, 2010 | 47.41 | 47.51 | 47.15 | 47.41 | 118,127 | +0.44(+0.93%) |
Jul 12, 2010 | 46.93 | 46.99 | 46.79 | 46.98 | 42,470 | +0.06(+0.14%) |
Jul 09, 2010 | 46.91 | 46.91 | 46.69 | 46.91 | 23,939 | +0.08(+0.17%) |
Jul 08, 2010 | 46.50 | 46.84 | 46.40 | 46.84 | 30,652 | +0.67(+1.45%) |
Jul 07, 2010 | 45.32 | 46.17 | 45.22 | 46.16 | 38,590 | +0.94(+2.07%) |
Jul 06, 2010 | 45.30 | 45.63 | 44.97 | 45.23 | 49,892 | +0.20(+0.44%) |
Jul 02, 2010 | 45.03 | 45.30 | 44.90 | 45.03 | 33,956 | -0.11(-0.25%) |
Jul 01, 2010 | 45.02 | 45.24 | 44.71 | 45.14 | 93,056 | +0.06(+0.13%) |
Jun 30, 2010 | 45.40 | 45.48 | 44.99 | 45.09 | 79,778 | -0.35(-0.76%) |
Jun 29, 2010 | 45.68 | 45.87 | 45.32 | 45.43 | 48,120 | -0.44(-0.97%) |
Jun 25, 2010 | 45.88 | 46.31 | 45.79 | 45.88 | 34,946 | -0.41(-0.88%) |
Jun 24, 2010 | 46.52 | 46.63 | 46.22 | 46.28 | 44,320 | -0.45(-0.97%) |
Jun 23, 2010 | 46.62 | 46.84 | 46.54 | 46.74 | 20,118 | +0.09(+0.20%) |
Jun 22, 2010 | 47.08 | 47.23 | 46.62 | 46.64 | 33,778 | -0.44(-0.94%) |
Jun 21, 2010 | 47.82 | 47.82 | 46.96 | 47.09 | 70,655 | -0.20(-0.42%) |
Jun 18, 2010 | 47.29 | 47.61 | 47.29 | 47.29 | 27,797 | -0.09(-0.19%) |
Jun 17, 2010 | 47.31 | 47.39 | 46.96 | 47.38 | 283 | +0.35(+0.75%) |
Jun 16, 2010 | 47.06 | 47.17 | 46.95 | 47.03 | 51,111 | -0.30(-0.63%) |
Jun 15, 2010 | 47.15 | 47.32 | 46.96 | 47.32 | 75,627 | +0.59(+1.27%) |
Jun 14, 2010 | 46.99 | 47.04 | 46.73 | 46.73 | 65,170 | +0.13(+0.29%) |
Jun 11, 2010 | 46.51 | 46.60 | 46.19 | 46.60 | 31,797 | -0.16(-0.33%) |
Jun 10, 2010 | 46.69 | 46.84 | 46.55 | 46.75 | 22,470 | +0.69(+1.50%) |
Jun 09, 2010 | 46.29 | 46.56 | 45.98 | 46.06 | 39,880 | -0.04(-0.09%) |
Jun 08, 2010 | 45.43 | 46.12 | 45.43 | 46.10 | 76,869 | +0.66(+1.46%) |
Jun 07, 2010 | 45.85 | 46.08 | 45.44 | 45.44 | 76,360 | -0.40(-0.88%) |
Jun 04, 2010 | 45.84 | 46.44 | 45.71 | 45.84 | 34,189 | -1.23(-2.62%) |
Jun 03, 2010 | 47.20 | 47.20 | 46.81 | 47.08 | 58,479 | +0.07(+0.15%) |
Jun 02, 2010 | 46.33 | 47.00 | 46.27 | 47.00 | 40,398 | +0.80(+1.73%) |
Jun 01, 2010 | 45.83 | 46.75 | 45.83 | 46.21 | 81,041 | -0.09(-0.20%) |
May 28, 2010 | 46.30 | 46.67 | 46.30 | 46.30 | 59,755 | -0.24(-0.52%) |
May 27, 2010 | 46.25 | 46.55 | 46.03 | 46.54 | 475,376 | +0.93(+2.04%) |
May 26, 2010 | 46.25 | 46.31 | 45.60 | 45.61 | 118,133 | -0.34(-0.74%) |
May 25, 2010 | 45.66 | 45.95 | 45.30 | 45.95 | 85,917 | -0.42(-0.90%) |
May 24, 2010 | 46.51 | 46.77 | 46.34 | 46.36 | 124,767 | -0.40(-0.86%) |
May 21, 2010 | 45.30 | 46.76 | 45.30 | 46.76 | 319,315 | +0.20(+0.44%) |
May 20, 2010 | 46.93 | 47.24 | 46.56 | 46.56 | 157,849 | -1.57(-3.25%) |
May 19, 2010 | 47.97 | 48.26 | 47.76 | 48.13 | 82,549 | -0.13(-0.26%) |
May 18, 2010 | 48.77 | 48.89 | 48.23 | 48.25 | 115,431 | -0.20(-0.41%) |
May 17, 2010 | 48.11 | 48.51 | 47.89 | 48.45 | 106,884 | +0.40(+0.84%) |
May 14, 2010 | 48.05 | 48.41 | 47.85 | 48.05 | 44,330 | -0.47(-0.96%) |
May 13, 2010 | 48.74 | 48.95 | 48.51 | 48.51 | 52,412 | -0.22(-0.45%) |
May 12, 2010 | 48.48 | 48.79 | 48.35 | 48.73 | 79,541 | +0.40(+0.83%) |
May 11, 2010 | 48.51 | 48.73 | 48.32 | 48.33 | 64,592 | +0.01(+0.01%) |
May 10, 2010 | 48.19 | 48.32 | 48.02 | 48.32 | 150,516 | +1.33(+2.82%) |
May 07, 2010 | 47.04 | 47.43 | 46.63 | 47.00 | 303,915 | -0.34(-0.72%) |
May 06, 2010 | 48.61 | 48.61 | 0.0459 | 47.34 | 424,175 | -1.24(-2.56%) |
May 05, 2010 | 48.68 | 48.75 | 48.51 | 48.58 | 63,750 | +0.08(+0.17%) |
May 04, 2010 | 48.63 | 48.87 | 48.44 | 48.49 | 121,918 | -0.48(-0.98%) |
May 03, 2010 | 48.76 | 49.11 | 48.70 | 48.97 | 71,419 | +0.26(+0.52%) |
Apr 30, 2010 | 49.32 | 49.32 | 48.72 | 48.72 | 79,058 | -0.30(-0.62%) |
Apr 29, 2010 | 48.97 | 49.21 | 48.78 | 49.02 | 45,428 | +0.23(+0.46%) |
Apr 28, 2010 | 48.61 | 48.92 | 48.49 | 48.80 | 69,033 | +0.31(+0.64%) |
Apr 27, 2010 | 49.10 | 49.20 | 48.43 | 48.49 | 96,587 | -0.85(-1.72%) |
Apr 26, 2010 | 49.47 | 49.57 | 49.32 | 49.34 | 66,500 | -0.10(-0.19%) |
Apr 23, 2010 | 49.45 | 49.47 | 49.15 | 49.43 | 37,962 | -0.05(-0.10%) |
Apr 22, 2010 | 49.35 | 49.50 | 49.16 | 49.48 | 125,395 | -0.04(-0.07%) |
Apr 21, 2010 | 49.56 | 49.65 | 49.42 | 49.52 | 51,277 | -0.07(-0.14%) |
Apr 20, 2010 | 49.47 | 49.59 | 49.40 | 49.59 | 113,505 | +0.18(+0.36%) |
Apr 19, 2010 | 49.25 | 49.41 | 49.09 | 49.41 | 231,490 | +0.11(+0.21%) |
Apr 16, 2010 | 49.35 | 49.65 | 49.15 | 49.30 | 64,752 | -0.16(-0.33%) |
Apr 15, 2010 | 49.42 | 49.47 | 49.26 | 49.47 | 50,422 | -0.08(-0.17%) |
Apr 14, 2010 | 49.40 | 49.55 | 49.24 | 49.55 | 135,907 | +0.08(+0.17%) |
Apr 13, 2010 | 49.42 | 49.54 | 49.17 | 49.47 | 54,430 | -0.02(-0.04%) |
Apr 12, 2010 | 49.39 | 49.54 | 49.35 | 49.49 | 37,806 | +0.07(+0.14%) |
Apr 09, 2010 | 49.11 | 49.43 | 49.11 | 49.42 | 63,561 | +0.27(+0.55%) |
Apr 08, 2010 | 48.97 | 49.18 | 48.94 | 49.15 | 31,208 | +0.03(+0.06%) |
Apr 07, 2010 | 49.29 | 49.29 | 48.98 | 49.12 | 45,769 | -0.23(-0.47%) |
Apr 06, 2010 | 49.36 | 49.45 | 49.31 | 49.35 | 50,903 | -0.16(-0.33%) |
Apr 05, 2010 | 49.67 | 49.67 | 49.41 | 49.52 | 43,132 | +0.02(+0.04%) |
Apr 01, 2010 | 49.37 | 49.49 | 49.49 | 49.49 | 36,005 | +0.26(+0.53%) |
Mar 31, 2010 | 49.40 | 49.42 | 49.22 | 49.24 | 48,449 | -0.28(-0.56%) |
Mar 30, 2010 | 49.52 | 49.62 | 49.35 | 49.52 | 74,315 | +0.08(+0.17%) |
Mar 29, 2010 | 49.33 | 49.48 | 49.23 | 49.43 | 47,840 | +0.27(+0.55%) |
Mar 26, 2010 | 49.21 | 49.29 | 49.02 | 49.16 | 41,936 | +0.05(+0.10%) |
Mar 25, 2010 | 49.42 | 49.45 | 49.10 | 49.11 | 336,374 | -0.06(-0.11%) |
Mar 24, 2010 | 49.48 | 49.53 | 49.16 | 49.17 | 248,620 | -0.45(-0.91%) |
Mar 23, 2010 | 49.16 | 49.65 | 49.14 | 49.62 | 59,333 | +0.45(+0.92%) |
Mar 22, 2010 | 48.69 | 49.22 | 48.68 | 49.17 | 83,615 | +0.30(+0.61%) |
Mar 19, 2010 | 49.14 | 49.14 | 48.68 | 48.87 | 123,462 | -0.11(-0.23%) |
Mar 18, 2010 | 49.09 | 49.09 | 48.93 | 48.99 | 40,131 | -0.04(-0.09%) |
Mar 17, 2010 | 48.86 | 49.05 | 48.80 | 49.03 | 28,641 | +0.20(+0.42%) |
Mar 16, 2010 | 48.62 | 48.82 | 48.57 | 48.82 | 76,394 | +0.25(+0.51%) |
Mar 15, 2010 | 48.45 | 48.59 | 48.45 | 48.58 | 48,645 | +0.33(+0.69%) |
Mar 12, 2010 | 48.34 | 48.34 | 48.18 | 48.25 | 28,293 | +0.11(+0.23%) |
Mar 11, 2010 | 48.03 | 48.17 | 47.82 | 48.13 | 43,665 | +0.02(+0.04%) |
Mar 10, 2010 | 48.20 | 48.20 | 47.99 | 48.11 | 42,167 | -0.10(-0.20%) |
Mar 09, 2010 | 48.17 | 48.39 | 48.12 | 48.21 | 53,596 | -0.03(-0.06%) |
Mar 08, 2010 | 48.38 | 48.43 | 48.16 | 48.24 | 73,080 | -0.16(-0.34%) |
Mar 05, 2010 | 48.30 | 48.40 | 48.10 | 48.40 | 52,146 | +0.29(+0.60%) |
Mar 04, 2010 | 47.96 | 48.23 | 47.96 | 48.11 | 48,005 | +0.18(+0.38%) |
Mar 03, 2010 | 47.91 | 48.06 | 47.82 | 47.93 | 82,308 | +0.06(+0.13%) |
Mar 02, 2010 | 47.77 | 47.97 | 47.71 | 47.87 | 189,752 | +0.25(+0.52%) |
Mar 01, 2010 | 47.43 | 47.63 | 47.34 | 47.62 | 73,610 | +0.32(+0.68%) |
Feb 26, 2010 | 47.48 | 47.48 | 47.13 | 47.29 | 36,346 | -0.25(-0.52%) |
Feb 25, 2010 | 46.97 | 47.54 | 46.90 | 47.54 | 49,267 | +0.01(+0.01%) |
Feb 24, 2010 | 47.35 | 47.53 | 47.19 | 47.53 | 34,450 | +0.32(+0.69%) |
Feb 23, 2010 | 47.48 | 47.49 | 47.05 | 47.21 | 67,549 | -0.27(-0.56%) |
Feb 22, 2010 | 47.68 | 47.68 | 47.39 | 47.48 | 171,384 | -0.06(-0.13%) |
Feb 19, 2010 | 47.46 | 47.66 | 47.24 | 47.54 | 45,559 | +0.07(+0.15%) |
Feb 18, 2010 | 47.08 | 47.48 | 47.05 | 47.47 | 126,041 | +0.35(+0.73%) |
Feb 17, 2010 | 46.87 | 47.15 | 46.84 | 47.12 | 47,756 | +0.34(+0.72%) |
Feb 16, 2010 | 46.40 | 46.79 | 46.34 | 46.79 | 63,750 | +0.59(+1.28%) |
Feb 12, 2010 | 46.04 | 46.19 | 46.19 | 46.19 | 41,533 | -0.13(-0.27%) |
Feb 11, 2010 | 45.77 | 46.36 | 45.65 | 46.32 | 87,159 | +0.40(+0.88%) |
Feb 10, 2010 | 45.81 | 45.96 | 45.63 | 45.92 | 24,935 | -0.04(-0.09%) |
Feb 09, 2010 | 45.69 | 46.17 | 45.57 | 45.96 | 33,005 | +0.60(+1.32%) |
Feb 08, 2010 | 45.52 | 45.74 | 45.36 | 45.36 | 90,978 | -0.13(-0.28%) |
Feb 05, 2010 | 45.44 | 45.51 | 44.99 | 45.49 | 91,848 | -0.04(-0.08%) |
Feb 04, 2010 | 46.27 | 46.27 | 45.51 | 45.52 | 72,349 | -1.09(-2.35%) |
Feb 03, 2010 | 46.62 | 46.97 | 46.46 | 46.62 | 202,255 | -0.23(-0.50%) |
Feb 02, 2010 | 46.37 | 46.88 | 46.21 | 46.85 | 58,107 | +0.59(+1.27%) |
Feb 01, 2010 | 46.16 | 46.26 | 45.87 | 46.26 | 51,620 | +0.37(+0.80%) |
Jan 29, 2010 | 46.23 | 46.46 | 45.88 | 45.90 | 52,996 | -0.11(-0.25%) |
Jan 28, 2010 | 46.44 | 46.55 | 46.00 | 46.01 | 62,103 | -0.15(-0.31%) |
Jan 27, 2010 | 46.20 | 46.20 | 45.78 | 46.16 | 73,986 | +0.10(+0.21%) |
Jan 26, 2010 | 46.00 | 46.23 | 45.86 | 46.06 | 49,925 | -0.07(-0.15%) |
Jan 25, 2010 | 46.16 | 46.45 | 45.91 | 46.13 | 80,253 | +0.09(+0.19%) |
Jan 22, 2010 | 46.12 | 46.43 | 45.98 | 46.04 | 214,051 | -0.18(-0.38%) |
Jan 21, 2010 | 47.05 | 47.08 | 46.17 | 46.21 | 50,190 | -0.73(-1.55%) |
Jan 20, 2010 | 47.07 | 47.07 | 46.56 | 46.94 | 40,157 | -0.35(-0.75%) |
Jan 19, 2010 | 46.99 | 47.33 | 46.98 | 47.29 | 55,504 | +0.30(+0.63%) |
Jan 15, 2010 | 47.24 | 47.00 | 47.00 | 47.00 | 53,865 | -0.27(-0.57%) |
Jan 14, 2010 | 47.26 | 47.33 | 47.14 | 47.27 | 64,269 | -0.03(-0.06%) |
Jan 13, 2010 | 46.99 | 47.38 | 46.99 | 47.29 | 93,889 | +0.32(+0.69%) |
Jan 12, 2010 | 46.69 | 46.97 | 46.69 | 46.97 | 55,117 | +0.21(+0.45%) |
Jan 11, 2010 | 46.70 | 46.81 | 46.32 | 46.76 | 73,005 | +0.16(+0.35%) |
Jan 08, 2010 | 46.78 | 46.78 | 46.41 | 46.60 | 93,220 | -0.25(-0.54%) |
Jan 07, 2010 | 46.84 | 46.86 | 46.55 | 46.85 | 36,859 | +0.00(+0.00%) |
Jan 06, 2010 | 46.65 | 46.87 | 46.63 | 46.85 | 60,579 | -0.01(-0.01%) |
Jan 05, 2010 | 46.74 | 46.88 | 46.62 | 46.86 | 103,200 | +0.04(+0.09%) |
Jan 04, 2010 | 46.43 | 46.93 | 46.42 | 46.81 | 120,407 | +0.47(+1.02%) |
Dec 31, 2009 | 47.00 | 46.34 | 46.34 | 46.34 | 62,512 | -0.56(-1.20%) |
Dec 30, 2009 | 46.76 | 46.96 | 46.76 | 46.91 | 79,060 | -0.04(-0.09%) |
Dec 29, 2009 | 46.95 | 47.05 | 46.90 | 46.95 | 88,323 | +0.11(+0.23%) |
Dec 28, 2009 | 46.93 | 46.95 | 46.71 | 46.84 | 67,454 | +0.13(+0.27%) |
Dec 24, 2009 | 46.65 | 46.76 | 46.60 | 46.72 | 19,014 | +0.12(+0.26%) |
Dec 23, 2009 | 46.58 | 46.62 | 46.36 | 46.60 | 93,046 | +0.18(+0.40%) |
Dec 22, 2009 | 46.45 | 46.57 | 46.21 | 46.41 | 113,710 | -1.03(-2.17%) |
Dec 21, 2009 | 47.12 | 47.63 | 47.10 | 47.44 | 71,847 | +0.44(+0.93%) |
Dec 18, 2009 | 47.49 | 47.49 | 46.54 | 47.00 | 182,112 | -0.13(-0.28%) |
Dec 17, 2009 | 47.46 | 47.51 | 47.12 | 47.14 | 58,943 | -0.60(-1.26%) |
Dec 16, 2009 | 47.92 | 48.11 | 47.70 | 47.74 | 32,116 | -0.10(-0.21%) |
Dec 15, 2009 | 47.92 | 47.99 | 47.81 | 47.84 | 48,416 | -0.23(-0.47%) |
Dec 14, 2009 | 48.07 | 48.09 | 47.97 | 48.07 | 66,435 | +0.15(+0.31%) |
Dec 11, 2009 | 47.81 | 48.10 | 47.77 | 47.92 | 46,321 | +0.27(+0.56%) |
Dec 10, 2009 | 47.88 | 47.94 | 47.62 | 47.65 | 48,296 | +0.16(+0.33%) |
Dec 09, 2009 | 47.39 | 47.55 | 47.23 | 47.50 | 44,571 | -0.02(-0.04%) |
Dec 08, 2009 | 47.82 | 47.82 | 47.37 | 47.52 | 55,544 | -0.57(-1.19%) |
Dec 07, 2009 | 48.00 | 48.15 | 47.91 | 48.09 | 48,494 | +0.06(+0.13%) |
Dec 04, 2009 | 48.15 | 48.34 | 47.74 | 48.03 | 44,328 | +0.32(+0.68%) |
Dec 03, 2009 | 48.13 | 48.16 | 47.70 | 47.70 | 40,631 | -0.36(-0.75%) |
Dec 02, 2009 | 48.04 | 48.26 | 48.01 | 48.06 | 69,983 | +0.02(+0.04%) |
Dec 01, 2009 | 47.65 | 48.15 | 47.65 | 48.04 | 53,972 | +0.63(+1.32%) |
Nov 30, 2009 | 47.63 | 47.72 | 47.23 | 47.41 | 44,269 | -0.20(-0.43%) |
Nov 27, 2009 | 47.27 | 47.79 | 45.88 | 47.62 | 59,477 | -0.47(-0.97%) |
Nov 25, 2009 | 48.12 | 48.22 | 48.07 | 48.08 | 43,981 | -0.06(-0.13%) |
Nov 24, 2009 | 48.03 | 48.21 | 47.85 | 48.15 | 64,644 | +0.04(+0.09%) |
Nov 23, 2009 | 48.08 | 48.28 | 47.84 | 48.10 | 65,183 | +0.45(+0.94%) |
Nov 20, 2009 | 47.50 | 47.76 | 47.48 | 47.65 | 54,625 | +0.05(+0.10%) |
Nov 19, 2009 | 47.60 | 47.66 | 47.26 | 47.60 | 63,574 | -0.24(-0.50%) |
Nov 18, 2009 | 47.76 | 47.87 | 47.52 | 47.84 | 70,296 | -0.01(-0.01%) |
Nov 17, 2009 | 47.66 | 47.86 | 47.63 | 47.85 | 177,727 | +0.11(+0.24%) |
Nov 16, 2009 | 47.43 | 47.86 | 47.43 | 47.74 | 191,455 | +0.40(+0.85%) |
Nov 13, 2009 | 47.12 | 47.42 | 46.94 | 47.34 | 146,292 | +0.32(+0.69%) |
Nov 12, 2009 | 47.31 | 47.51 | 46.98 | 47.01 | 82,339 | -0.31(-0.66%) |
Nov 11, 2009 | 47.38 | 47.45 | 47.17 | 47.32 | 170,375 | +0.15(+0.31%) |
Nov 10, 2009 | 47.17 | 47.40 | 47.05 | 47.17 | 112,864 | +0.07(+0.15%) |
Nov 09, 2009 | 46.72 | 47.11 | 46.58 | 47.10 | 52,985 | +0.61(+1.32%) |
Nov 06, 2009 | 46.08 | 46.49 | 46.07 | 46.49 | 40,449 | +0.16(+0.33%) |
Nov 05, 2009 | 45.84 | 46.36 | 45.67 | 46.33 | 60,331 | +0.29(+0.63%) |
Nov 04, 2009 | 46.09 | 46.46 | 45.94 | 46.05 | 68,513 | +0.13(+0.28%) |
Nov 03, 2009 | 45.88 | 46.24 | 45.64 | 45.92 | 97,096 | -0.20(-0.44%) |
Nov 02, 2009 | 45.83 | 46.19 | 45.75 | 46.12 | 55,737 | +0.46(+1.00%) |
Oct 30, 2009 | 46.38 | 46.56 | 45.66 | 45.66 | 119,259 | -0.84(-1.81%) |
Oct 29, 2009 | 46.06 | 46.56 | 45.99 | 46.50 | 69,798 | +0.76(+1.67%) |
Oct 28, 2009 | 45.83 | 46.17 | 45.73 | 45.74 | 92,177 | -0.28(-0.61%) |
Oct 27, 2009 | 46.05 | 46.21 | 45.75 | 46.02 | 129,394 | +0.05(+0.11%) |
Oct 26, 2009 | 46.33 | 46.67 | 45.85 | 45.97 | 80,302 | -0.33(-0.72%) |
Oct 23, 2009 | 46.39 | 46.39 | 46.15 | 46.30 | 60,753 | -0.48(-1.03%) |
Oct 22, 2009 | 46.62 | 46.95 | 46.39 | 46.78 | 45,654 | +0.08(+0.17%) |
Oct 21, 2009 | 47.00 | 47.36 | 46.69 | 46.70 | 249,764 | -0.40(-0.84%) |
Oct 20, 2009 | 46.97 | 47.15 | 46.97 | 47.10 | 247,627 | -0.11(-0.24%) |
Oct 19, 2009 | 46.93 | 47.36 | 46.93 | 47.21 | 34,452 | +0.37(+0.79%) |
Oct 16, 2009 | 46.54 | 47.03 | 46.54 | 46.84 | 65,817 | +0.11(+0.24%) |
Oct 15, 2009 | 46.12 | 46.73 | 46.12 | 46.73 | 48,042 | +0.40(+0.85%) |
Oct 14, 2009 | 46.39 | 46.43 | 46.17 | 46.33 | 55,720 | +0.24(+0.52%) |
Oct 13, 2009 | 46.17 | 46.19 | 45.99 | 46.09 | 63,543 | -0.07(-0.15%) |
Oct 12, 2009 | 46.43 | 46.44 | 46.16 | 46.17 | 18,049 | +0.01(+0.03%) |
Oct 09, 2009 | 46.05 | 46.18 | 45.94 | 46.15 | 34,189 | +0.11(+0.25%) |
Oct 08, 2009 | 46.09 | 46.10 | 45.78 | 46.04 | 53,091 | +0.27(+0.59%) |
Oct 07, 2009 | 45.60 | 45.78 | 45.56 | 45.77 | 41,162 | +0.15(+0.34%) |
Oct 06, 2009 | 45.34 | 45.70 | 45.34 | 45.61 | 78,811 | +0.44(+0.97%) |
Oct 05, 2009 | 45.13 | 45.22 | 44.73 | 45.18 | 81,713 | +0.11(+0.25%) |
Oct 02, 2009 | 44.61 | 45.18 | 44.61 | 45.06 | 59,107 | +0.18(+0.41%) |
Oct 01, 2009 | 45.21 | 45.21 | 44.80 | 44.88 | 43,174 | -0.45(-1.00%) |
Sep 30, 2009 | 45.35 | 45.43 | 44.87 | 45.33 | 36,916 | +0.04(+0.08%) |
Sep 29, 2009 | 45.31 | 45.45 | 45.21 | 45.30 | 75,522 | +0.07(+0.16%) |
Sep 28, 2009 | 44.88 | 45.30 | 44.88 | 45.22 | 27,694 | +0.39(+0.88%) |
Sep 25, 2009 | 44.91 | 45.09 | 44.80 | 44.83 | 53,033 | -0.13(-0.30%) |
Sep 24, 2009 | 45.26 | 45.33 | 44.85 | 44.97 | 57,005 | -0.21(-0.47%) |
Sep 23, 2009 | 45.20 | 45.64 | 45.15 | 45.18 | 22,318 | +0.02(+0.05%) |
Sep 22, 2009 | 45.35 | 45.35 | 44.99 | 45.16 | 85,858 | +0.01(+0.03%) |
Sep 21, 2009 | 44.94 | 45.23 | 44.92 | 45.14 | 35,354 | -0.06(-0.12%) |
Sep 18, 2009 | 45.02 | 45.32 | 44.97 | 45.20 | 36,494 | +0.44(+0.99%) |
Sep 17, 2009 | 44.82 | 44.99 | 44.70 | 44.75 | 58,260 | +0.26(+0.58%) |
Sep 16, 2009 | 44.52 | 44.83 | 44.39 | 44.50 | 45,879 | +0.00(+0.01%) |
Sep 15, 2009 | 44.70 | 44.78 | 44.34 | 44.49 | 920,942 | -0.23(-0.52%) |
Sep 14, 2009 | 44.54 | 44.84 | 44.46 | 44.73 | 51,171 | -0.05(-0.11%) |
Sep 11, 2009 | 44.73 | 44.86 | 44.63 | 44.78 | 39,839 | +0.16(+0.36%) |
Sep 10, 2009 | 44.44 | 44.65 | 44.35 | 44.61 | 35,731 | +0.29(+0.65%) |
Sep 09, 2009 | 44.37 | 44.37 | 44.09 | 44.32 | 48,336 | +0.06(+0.13%) |
Sep 08, 2009 | 44.19 | 44.31 | 44.00 | 44.27 | 81,996 | +0.35(+0.79%) |
Sep 04, 2009 | 43.66 | 43.94 | 43.56 | 43.92 | 54,276 | +0.34(+0.78%) |
Sep 03, 2009 | 43.67 | 43.67 | 43.29 | 43.58 | 33,496 | +0.20(+0.47%) |
Sep 02, 2009 | 43.21 | 43.51 | 43.13 | 43.38 | 40,368 | +0.01(+0.03%) |
Sep 01, 2009 | 43.61 | 43.96 | 43.24 | 43.36 | 98,848 | -0.42(-0.97%) |
Aug 31, 2009 | 43.23 | 43.79 | 43.23 | 43.79 | 45,587 | +0.09(+0.21%) |
Aug 28, 2009 | 44.19 | 44.19 | 43.58 | 43.70 | 35,673 | -0.22(-0.50%) |
Aug 27, 2009 | 43.88 | 43.97 | 43.61 | 43.92 | 57,425 | -0.07(-0.16%) |
Aug 26, 2009 | 43.46 | 44.13 | 43.46 | 43.99 | 50,573 | +0.18(+0.40%) |
Aug 25, 2009 | 43.76 | 44.16 | 43.71 | 43.81 | 88,684 | +0.03(+0.06%) |
Aug 24, 2009 | 43.69 | 44.02 | 43.62 | 43.78 | 95,834 | -0.02(-0.05%) |
Aug 21, 2009 | 43.51 | 43.91 | 43.48 | 43.80 | 55,544 | +0.50(+1.15%) |
Aug 20, 2009 | 43.15 | 43.36 | 42.98 | 43.30 | 41,231 | +0.25(+0.58%) |
Aug 19, 2009 | 42.64 | 43.14 | 42.58 | 43.05 | 29,321 | +0.32(+0.74%) |
Aug 18, 2009 | 42.58 | 42.88 | 42.50 | 42.74 | 42,212 | +0.11(+0.26%) |
Aug 17, 2009 | 42.33 | 42.85 | 41.86 | 42.62 | 55,009 | -0.36(-0.84%) |
Aug 14, 2009 | 43.17 | 43.33 | 42.76 | 42.98 | 37,976 | -0.17(-0.39%) |
Aug 13, 2009 | 43.16 | 43.16 | 42.79 | 43.15 | 99,350 | +0.17(+0.39%) |
Aug 12, 2009 | 42.86 | 43.28 | 42.84 | 42.98 | 97,154 | +0.03(+0.07%) |
Aug 11, 2009 | 43.07 | 43.14 | 42.92 | 42.96 | 64,780 | -0.18(-0.41%) |
Aug 10, 2009 | 42.90 | 43.13 | 42.84 | 43.13 | 96,023 | +0.12(+0.28%) |
Aug 07, 2009 | 42.99 | 43.17 | 42.84 | 43.01 | 35,792 | +0.22(+0.51%) |
Aug 06, 2009 | 43.16 | 43.25 | 42.68 | 42.79 | 37,466 | -0.29(-0.68%) |
Aug 05, 2009 | 43.42 | 43.42 | 43.00 | 43.09 | 40,973 | -0.41(-0.95%) |
Aug 04, 2009 | 43.36 | 43.74 | 43.30 | 43.50 | 36,672 | +0.08(+0.20%) |