Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.32 | 55.76 | 54.80 | 55.24 | 7,353,263 | -0.52(-0.93%) |
Jul 29, 2010 | 56.21 | 56.49 | 55.36 | 55.75 | 619 | -0.23(-0.40%) |
Jul 28, 2010 | 55.98 | 56.18 | 55.68 | 55.98 | 881 | -0.07(-0.13%) |
Jul 27, 2010 | 56.05 | 56.43 | 55.75 | 56.05 | 2,262 | -0.34(-0.60%) |
Jul 26, 2010 | 55.86 | 56.48 | 55.46 | 56.39 | 7,494,786 | +0.74(+1.33%) |
Jul 23, 2010 | 54.70 | 55.71 | 54.47 | 55.64 | 7,063,229 | +0.92(+1.68%) |
Jul 22, 2010 | 54.71 | 54.98 | 54.15 | 54.73 | 13,009 | +1.58(+2.98%) |
Jul 21, 2010 | 53.37 | 53.67 | 52.53 | 53.15 | 7,730,678 | +0.07(+0.13%) |
Jul 20, 2010 | 53.07 | 53.17 | 51.67 | 53.07 | 4,724,340 | +0.63(+1.19%) |
Jul 19, 2010 | 52.62 | 52.66 | 51.71 | 52.45 | 4,729,409 | +0.17(+0.33%) |
Jul 16, 2010 | 52.27 | 53.45 | 52.11 | 52.27 | 6,662,692 | -0.82(-1.55%) |
Jul 15, 2010 | 53.71 | 53.71 | 52.65 | 53.10 | 7,189,105 | -0.53(-1.00%) |
Jul 14, 2010 | 53.68 | 54.04 | 53.27 | 53.63 | 31,431 | -0.32(-0.60%) |
Jul 13, 2010 | 53.95 | 54.61 | 53.49 | 53.95 | 45,532 | +0.83(+1.57%) |
Jul 12, 2010 | 52.87 | 53.12 | 52.54 | 53.12 | 4,965,656 | +0.06(+0.12%) |
Jul 09, 2010 | 53.05 | 53.11 | 52.38 | 53.05 | 4,362,884 | +0.61(+1.16%) |
Jul 08, 2010 | 52.38 | 52.69 | 51.72 | 52.45 | 11,711 | +0.45(+0.87%) |
Jul 07, 2010 | 50.65 | 52.03 | 50.32 | 52.00 | 7,677,613 | +1.54(+3.05%) |
Jul 06, 2010 | 50.66 | 51.26 | 50.05 | 50.46 | 2,929 | +0.30(+0.61%) |
Jul 02, 2010 | 50.16 | 51.01 | 49.75 | 50.16 | 5,848,694 | -0.57(-1.12%) |
Jul 01, 2010 | 51.05 | 51.26 | 50.26 | 50.72 | 10,548,471 | -0.28(-0.56%) |
Jun 30, 2010 | 51.01 | 51.80 | 50.50 | 51.01 | 37,641 | +0.44(+0.87%) |
Jun 29, 2010 | 50.57 | 51.04 | 49.63 | 50.57 | 10,471 | -0.38(-0.75%) |
Jun 25, 2010 | 50.95 | 51.07 | 50.29 | 50.95 | 6,720,542 | +0.46(+0.92%) |
Jun 24, 2010 | 50.48 | 51.56 | 50.28 | 50.48 | 49,649 | -1.25(-2.42%) |
Jun 23, 2010 | 51.81 | 52.07 | 51.30 | 51.74 | 5,523,928 | +0.06(+0.11%) |
Jun 22, 2010 | 52.76 | 52.87 | 51.58 | 51.68 | 21,111 | -0.93(-1.77%) |
Jun 21, 2010 | 52.93 | 53.60 | 52.35 | 52.61 | 6,293,987 | +0.19(+0.36%) |
Jun 18, 2010 | 52.42 | 52.55 | 51.91 | 52.42 | 8,146,649 | +0.10(+0.19%) |
Jun 17, 2010 | 52.53 | 52.54 | 51.60 | 52.33 | 6,157,645 | +0.10(+0.19%) |
Jun 16, 2010 | 52.23 | 52.31 | 51.01 | 52.23 | 8,299,954 | +0.72(+1.39%) |
Jun 15, 2010 | 51.51 | 51.57 | 50.85 | 51.51 | 8,549 | +1.05(+2.09%) |
Jun 14, 2010 | 51.01 | 51.23 | 50.41 | 50.46 | 5,593,478 | -0.10(-0.20%) |
Jun 11, 2010 | 49.50 | 50.62 | 49.48 | 50.56 | 7,179,495 | +0.56(+1.12%) |
Jun 10, 2010 | 50.00 | 50.10 | 48.83 | 50.00 | 68,476 | +1.70(+3.53%) |
Jun 09, 2010 | 48.73 | 49.14 | 48.11 | 48.30 | 7,437,863 | -0.08(-0.17%) |
Jun 08, 2010 | 48.26 | 48.53 | 46.96 | 48.38 | 11,195,357 | +0.12(+0.24%) |
Jun 07, 2010 | 49.18 | 49.63 | 48.23 | 48.26 | 9,191,071 | -0.88(-1.79%) |
Jun 04, 2010 | 49.14 | 49.91 | 48.95 | 49.14 | 12,625,233 | -1.45(-2.86%) |
Jun 03, 2010 | 51.20 | 51.51 | 50.15 | 50.59 | 12,204,152 | -0.26(-0.51%) |
Jun 02, 2010 | 50.76 | 50.94 | 50.05 | 50.85 | 75,115 | +0.43(+0.86%) |
Jun 01, 2010 | 50.83 | 51.58 | 50.35 | 50.41 | 48,255 | -0.80(-1.56%) |
May 28, 2010 | 51.21 | 52.75 | 50.86 | 51.21 | 10,039,003 | -1.37(-2.60%) |
May 27, 2010 | 51.92 | 52.65 | 51.69 | 52.58 | 7,053,597 | +1.46(+2.85%) |
May 26, 2010 | 51.66 | 52.11 | 51.03 | 51.12 | 7,968 | -0.19(-0.38%) |
May 25, 2010 | 50.82 | 51.37 | 49.92 | 51.32 | 8,834,921 | -0.08(-0.15%) |
May 24, 2010 | 52.13 | 52.14 | 51.30 | 51.40 | 5,614,952 | -0.72(-1.38%) |
May 21, 2010 | 50.64 | 52.16 | 50.46 | 52.11 | 10,049,684 | +0.70(+1.36%) |
May 20, 2010 | 51.79 | 52.36 | 51.34 | 51.41 | 7,897 | -1.89(-3.54%) |
May 19, 2010 | 53.82 | 53.82 | 52.92 | 53.30 | 9,918,853 | -0.62(-1.14%) |
May 18, 2010 | 54.60 | 55.32 | 53.81 | 53.92 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.47 | 54.64 | 53.28 | 54.34 | 4,973,587 | +0.00(+0.00%) |
May 14, 2010 | 54.34 | 54.90 | 53.87 | 54.34 | 6,448,944 | -0.58(-1.06%) |
May 13, 2010 | 55.23 | 55.83 | 54.82 | 54.92 | 5,165,457 | -0.55(-0.98%) |
May 12, 2010 | 54.80 | 55.59 | 54.68 | 55.47 | 5,346,518 | +0.90(+1.65%) |
May 11, 2010 | 55.10 | 55.17 | 54.46 | 54.57 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.82 | 55.25 | 54.48 | 55.17 | 9,773,138 | +2.14(+4.04%) |
May 07, 2010 | 53.69 | 54.10 | 52.15 | 53.03 | 13,041,413 | +5.87(+12.45%) |
May 06, 2010 | 47.15 | 58.09 | 43.62 | 47.15 | 12,148 | -8.45(-15.20%) |
May 05, 2010 | 55.68 | 55.97 | 55.24 | 55.60 | 7,604,461 | -0.66(-1.17%) |
May 04, 2010 | 57.25 | 57.25 | 55.84 | 56.27 | 8,502,696 | -1.37(-2.37%) |
May 03, 2010 | 57.23 | 57.75 | 56.87 | 57.63 | 7,242,090 | +0.73(+1.29%) |
Apr 30, 2010 | 56.92 | 57.56 | 56.73 | 56.90 | 8,199,999 | -0.42(-0.74%) |
Apr 29, 2010 | 57.07 | 57.75 | 56.88 | 57.32 | 8,234,315 | +0.70(+1.24%) |
Apr 28, 2010 | 57.04 | 57.16 | 56.25 | 56.63 | 8,930,026 | +0.17(+0.31%) |
Apr 27, 2010 | 57.70 | 57.91 | 56.32 | 56.45 | 623 | +0.34(+0.61%) |
Apr 26, 2010 | 55.71 | 56.34 | 55.66 | 56.11 | 9,799,967 | +0.55(+0.99%) |
Apr 23, 2010 | 55.30 | 55.89 | 55.14 | 55.56 | 6,218,670 | +0.34(+0.62%) |
Apr 22, 2010 | 54.61 | 55.28 | 54.21 | 55.22 | 7,211,360 | +0.22(+0.41%) |
Apr 21, 2010 | 54.83 | 55.09 | 54.59 | 55.00 | 48,116 | +0.28(+0.50%) |
Apr 20, 2010 | 54.17 | 55.09 | 54.11 | 54.72 | 8,936,811 | +0.88(+1.63%) |
Apr 19, 2010 | 53.65 | 53.99 | 53.35 | 53.84 | 5,538,518 | +0.09(+0.17%) |
Apr 16, 2010 | 54.35 | 54.51 | 53.39 | 53.75 | 8,326,231 | -0.80(-1.46%) |
Apr 15, 2010 | 53.99 | 54.55 | 53.86 | 54.55 | 7,067,750 | +0.39(+0.72%) |
Apr 14, 2010 | 53.85 | 54.21 | 53.57 | 54.15 | 5,659,968 | +0.29(+0.54%) |
Apr 13, 2010 | 53.29 | 54.06 | 53.06 | 53.87 | 6,632,058 | +0.42(+0.79%) |
Apr 12, 2010 | 53.75 | 53.75 | 53.32 | 53.44 | 4,092,247 | -0.13(-0.25%) |
Apr 09, 2010 | 53.24 | 53.69 | 53.13 | 53.58 | 4,495,545 | +0.35(+0.65%) |
Apr 08, 2010 | 53.53 | 53.65 | 53.11 | 53.23 | 5,855,666 | -0.46(-0.85%) |
Apr 07, 2010 | 53.97 | 54.31 | 53.39 | 53.69 | 6,955,445 | -0.44(-0.82%) |
Apr 06, 2010 | 53.84 | 54.21 | 53.62 | 54.13 | 4,999,826 | +0.03(+0.06%) |
Apr 05, 2010 | 54.05 | 54.21 | 53.63 | 54.10 | 4,052,769 | +0.29(+0.54%) |
Apr 01, 2010 | 53.82 | 53.81 | 53.81 | 53.81 | 4,621,661 | +0.18(+0.34%) |
Mar 31, 2010 | 53.94 | 54.20 | 53.49 | 53.63 | 6,757,859 | -0.46(-0.85%) |
Mar 30, 2010 | 52.85 | 54.23 | 52.77 | 54.09 | 13,564,429 | +1.88(+3.60%) |
Mar 29, 2010 | 52.13 | 52.42 | 52.00 | 52.21 | 4,834,827 | +0.23(+0.44%) |
Mar 26, 2010 | 52.04 | 52.21 | 51.82 | 51.98 | 5,945,489 | +0.04(+0.09%) |
Mar 25, 2010 | 52.63 | 52.78 | 51.88 | 51.93 | 7,701,988 | -0.44(-0.83%) |
Mar 24, 2010 | 52.53 | 52.81 | 52.26 | 52.37 | 4,834,649 | -0.47(-0.90%) |
Mar 23, 2010 | 52.69 | 52.88 | 52.08 | 52.85 | 6,471,758 | +0.33(+0.62%) |
Mar 22, 2010 | 52.30 | 52.75 | 52.30 | 52.52 | 5,074,867 | -0.08(-0.15%) |
Mar 19, 2010 | 53.78 | 53.90 | 52.31 | 52.60 | 10,715,205 | -1.10(-2.04%) |
Mar 18, 2010 | 52.81 | 53.74 | 52.62 | 53.69 | 7,697,279 | +0.96(+1.81%) |
Mar 17, 2010 | 52.58 | 52.88 | 52.40 | 52.74 | 6,217,193 | +0.33(+0.64%) |
Mar 16, 2010 | 52.15 | 52.40 | 51.68 | 52.40 | 6,610,604 | +0.26(+0.49%) |
Mar 15, 2010 | 51.99 | 52.15 | 51.84 | 52.15 | 4,086,287 | -0.08(-0.15%) |
Mar 12, 2010 | 52.34 | 52.41 | 51.93 | 52.22 | 4,590,515 | +0.08(+0.15%) |
Mar 11, 2010 | 52.15 | 52.33 | 51.66 | 52.15 | 6,312,861 | -0.19(-0.37%) |
Mar 10, 2010 | 52.57 | 52.66 | 52.14 | 52.34 | 5,585,876 | -0.28(-0.52%) |
Mar 09, 2010 | 52.08 | 52.70 | 51.81 | 52.61 | 6,622,438 | +0.44(+0.84%) |
Mar 08, 2010 | 52.89 | 52.96 | 52.13 | 52.18 | 5,653,348 | -0.73(-1.37%) |
Mar 05, 2010 | 52.20 | 52.94 | 52.13 | 52.90 | 4,899,441 | +0.91(+1.75%) |
Mar 04, 2010 | 51.98 | 52.21 | 51.70 | 51.99 | 4,083,120 | +0.01(+0.02%) |
Mar 03, 2010 | 52.08 | 52.42 | 51.89 | 51.98 | 4,444,671 | -0.08(-0.16%) |
Mar 02, 2010 | 51.81 | 52.22 | 51.71 | 52.06 | 5,244,595 | +0.35(+0.68%) |
Mar 01, 2010 | 51.70 | 51.95 | 51.56 | 51.71 | 3,965,971 | +0.28(+0.54%) |
Feb 26, 2010 | 51.17 | 51.55 | 50.76 | 51.43 | 5,024,600 | +0.26(+0.51%) |
Feb 25, 2010 | 50.80 | 51.19 | 50.46 | 51.17 | 6,398,882 | -0.21(-0.41%) |
Feb 24, 2010 | 51.34 | 51.72 | 51.02 | 51.38 | 5,501,881 | +0.23(+0.45%) |
Feb 23, 2010 | 51.60 | 52.04 | 51.13 | 51.15 | 6,207,018 | -0.62(-1.20%) |
Feb 22, 2010 | 52.43 | 52.47 | 51.69 | 51.77 | 4,714,500 | -0.54(-1.03%) |
Feb 19, 2010 | 52.07 | 52.45 | 51.73 | 52.31 | 5,015,553 | +0.26(+0.51%) |
Feb 18, 2010 | 51.38 | 52.09 | 51.38 | 52.05 | 4,211,155 | +0.62(+1.21%) |
Feb 17, 2010 | 51.61 | 51.70 | 51.17 | 51.43 | 4,823,183 | +0.13(+0.24%) |
Feb 16, 2010 | 51.05 | 51.41 | 50.58 | 51.30 | 5,676,663 | +0.82(+1.63%) |
Feb 12, 2010 | 50.45 | 50.48 | 50.48 | 50.48 | 8,537,627 | -0.69(-1.36%) |
Feb 11, 2010 | 50.51 | 51.25 | 50.26 | 51.17 | 8,665,421 | +1.05(+2.10%) |
Feb 10, 2010 | 50.24 | 50.55 | 49.73 | 50.12 | 3,835,400 | -0.06(-0.13%) |
Feb 09, 2010 | 49.91 | 50.63 | 49.66 | 50.19 | 6,670,121 | +0.76(+1.53%) |
Feb 08, 2010 | 50.03 | 50.03 | 49.25 | 49.43 | 6,913,066 | -0.64(-1.29%) |
Feb 05, 2010 | 50.47 | 50.68 | 49.26 | 50.07 | 8,482,687 | -0.43(-0.85%) |
Feb 04, 2010 | 51.72 | 51.72 | 50.26 | 50.50 | 8,333,018 | -1.46(-2.81%) |
Feb 03, 2010 | 50.89 | 52.07 | 50.89 | 51.96 | 5,334,989 | +0.68(+1.33%) |
Feb 02, 2010 | 51.45 | 51.60 | 50.81 | 51.28 | 7,356,468 | +0.17(+0.33%) |
Feb 01, 2010 | 51.54 | 51.57 | 50.96 | 51.11 | 5,697,925 | -0.21(-0.41%) |
Jan 29, 2010 | 51.86 | 52.20 | 51.12 | 51.31 | 6,818,767 | -0.17(-0.32%) |
Jan 28, 2010 | 52.67 | 52.69 | 50.44 | 51.48 | 10,698,620 | -0.99(-1.88%) |
Jan 27, 2010 | 51.85 | 52.81 | 51.65 | 52.47 | 7,947,616 | +0.43(+0.82%) |
Jan 26, 2010 | 51.93 | 52.74 | 51.67 | 52.04 | 4,922,085 | -0.13(-0.24%) |
Jan 25, 2010 | 52.49 | 52.84 | 51.95 | 52.17 | 5,311,938 | +0.22(+0.43%) |
Jan 22, 2010 | 52.53 | 52.81 | 51.83 | 51.95 | 7,543,284 | -0.78(-1.48%) |
Jan 21, 2010 | 53.94 | 53.94 | 52.64 | 52.72 | 7,502,632 | -1.29(-2.38%) |
Jan 20, 2010 | 54.08 | 54.27 | 53.29 | 54.01 | 5,758,431 | -0.25(-0.47%) |
Jan 19, 2010 | 53.44 | 54.30 | 53.23 | 54.27 | 7,058,965 | +1.12(+2.10%) |
Jan 15, 2010 | 53.25 | 53.15 | 53.15 | 53.15 | 6,203,622 | -0.08(-0.16%) |
Jan 14, 2010 | 53.39 | 53.51 | 53.18 | 53.23 | 4,131,723 | -0.18(-0.33%) |
Jan 13, 2010 | 53.62 | 53.62 | 53.04 | 53.41 | 4,865,639 | -0.17(-0.32%) |
Jan 12, 2010 | 53.28 | 53.67 | 53.11 | 53.58 | 4,755,398 | +0.04(+0.08%) |
Jan 11, 2010 | 53.79 | 53.94 | 53.18 | 53.54 | 4,591,210 | -0.22(-0.40%) |
Jan 08, 2010 | 53.35 | 53.76 | 53.11 | 53.76 | 5,342,162 | +0.38(+0.70%) |
Jan 07, 2010 | 53.12 | 53.40 | 52.35 | 53.38 | 7,011,474 | +0.04(+0.07%) |
Jan 06, 2010 | 53.48 | 53.94 | 53.24 | 53.34 | 8,263,880 | +0.75(+1.42%) |
Jan 05, 2010 | 52.79 | 53.06 | 52.09 | 52.60 | 4,465,743 | -0.33(-0.63%) |
Jan 04, 2010 | 52.97 | 53.20 | 52.70 | 52.93 | 4,774,142 | +0.22(+0.42%) |
Dec 31, 2009 | 53.42 | 52.70 | 52.70 | 52.70 | 3,215,217 | -0.78(-1.47%) |
Dec 30, 2009 | 53.55 | 53.74 | 53.34 | 53.49 | 4,070,300 | -0.15(-0.27%) |
Dec 29, 2009 | 53.41 | 53.76 | 53.33 | 53.64 | 6,063,860 | +0.43(+0.82%) |
Dec 28, 2009 | 52.77 | 53.29 | 52.70 | 53.20 | 3,692,022 | +0.57(+1.09%) |
Dec 24, 2009 | 52.48 | 52.92 | 52.48 | 52.63 | 1,460,599 | +0.23(+0.44%) |
Dec 23, 2009 | 52.25 | 52.48 | 51.90 | 52.40 | 2,980,411 | +0.15(+0.28%) |
Dec 22, 2009 | 52.18 | 52.48 | 51.99 | 52.25 | 2,892,509 | +0.06(+0.11%) |
Dec 21, 2009 | 51.66 | 52.42 | 51.60 | 52.19 | 4,331,213 | +0.57(+1.11%) |
Dec 18, 2009 | 51.51 | 51.86 | 51.35 | 51.62 | 10,458,935 | +0.32(+0.62%) |
Dec 17, 2009 | 51.89 | 51.95 | 51.22 | 51.30 | 6,025,823 | -0.87(-1.66%) |
Dec 16, 2009 | 52.61 | 52.93 | 51.97 | 52.17 | 6,260,389 | -0.55(-1.05%) |
Dec 15, 2009 | 52.34 | 52.87 | 51.98 | 52.72 | 7,267,103 | +0.50(+0.96%) |
Dec 14, 2009 | 52.24 | 52.39 | 52.06 | 52.22 | 7,841,815 | +0.10(+0.20%) |
Dec 11, 2009 | 51.37 | 52.16 | 51.29 | 52.12 | 7,511,845 | +0.68(+1.33%) |
Dec 10, 2009 | 50.98 | 51.49 | 50.82 | 51.44 | 7,922,477 | +0.60(+1.18%) |
Dec 09, 2009 | 49.89 | 50.96 | 49.76 | 50.84 | 10,351,366 | +1.68(+3.41%) |
Dec 08, 2009 | 48.68 | 49.36 | 48.45 | 49.16 | 7,915,992 | -0.51(-1.03%) |
Dec 07, 2009 | 49.67 | 50.28 | 49.50 | 49.67 | 4,793,538 | -0.21(-0.42%) |
Dec 04, 2009 | 49.46 | 50.11 | 49.33 | 49.88 | 6,863,883 | +0.69(+1.41%) |
Dec 03, 2009 | 49.98 | 50.15 | 49.08 | 49.19 | 4,694,300 | -0.80(-1.61%) |
Dec 02, 2009 | 50.00 | 50.45 | 49.67 | 49.99 | 4,669,937 | -0.14(-0.28%) |
Dec 01, 2009 | 49.63 | 50.36 | 49.63 | 50.13 | 4,797,194 | +0.76(+1.54%) |
Nov 30, 2009 | 49.02 | 49.61 | 48.75 | 49.37 | 6,164,551 | +0.44(+0.90%) |
Nov 27, 2009 | 48.53 | 49.24 | 48.53 | 48.93 | 2,926,738 | -0.74(-1.49%) |
Nov 25, 2009 | 49.64 | 49.73 | 49.40 | 49.67 | 3,041,759 | +0.19(+0.39%) |
Nov 24, 2009 | 49.43 | 49.64 | 49.09 | 49.48 | 4,355,364 | -0.08(-0.15%) |
Nov 23, 2009 | 49.19 | 49.77 | 49.06 | 49.56 | 5,329,143 | +0.69(+1.42%) |
Nov 20, 2009 | 49.17 | 49.23 | 48.61 | 48.86 | 4,748,782 | -0.39(-0.79%) |
Nov 19, 2009 | 49.38 | 49.50 | 48.59 | 49.25 | 3,965,010 | -0.35(-0.71%) |
Nov 18, 2009 | 49.77 | 49.81 | 49.30 | 49.60 | 3,984,766 | -0.30(-0.60%) |
Nov 17, 2009 | 49.34 | 49.91 | 49.34 | 49.90 | 4,885,527 | +0.48(+0.97%) |
Nov 16, 2009 | 49.12 | 49.59 | 49.04 | 49.42 | 4,727,565 | +0.44(+0.91%) |
Nov 13, 2009 | 48.85 | 49.33 | 48.61 | 48.97 | 3,827,888 | +0.07(+0.14%) |
Nov 12, 2009 | 49.35 | 49.51 | 48.74 | 48.91 | 3,870,545 | -0.48(-0.96%) |
Nov 11, 2009 | 49.46 | 50.04 | 49.22 | 49.38 | 4,541,172 | -0.02(-0.04%) |
Nov 10, 2009 | 48.80 | 49.58 | 48.80 | 49.40 | 5,531,602 | +0.50(+1.02%) |
Nov 09, 2009 | 48.09 | 48.95 | 47.82 | 48.90 | 6,237,285 | +1.13(+2.37%) |
Nov 06, 2009 | 47.42 | 48.02 | 47.30 | 47.77 | 2,944,608 | -0.03(-0.07%) |
Nov 05, 2009 | 47.19 | 47.94 | 47.16 | 47.80 | 4,890,393 | +0.88(+1.88%) |
Nov 04, 2009 | 47.30 | 47.68 | 46.81 | 46.92 | 6,435,286 | +0.01(+0.01%) |
Nov 03, 2009 | 46.88 | 47.27 | 46.64 | 46.91 | 5,492,772 | -0.14(-0.30%) |
Nov 02, 2009 | 46.78 | 47.47 | 46.46 | 47.05 | 6,207,185 | +0.45(+0.97%) |
Oct 30, 2009 | 47.57 | 47.96 | 46.33 | 46.60 | 7,155,682 | -1.21(-2.53%) |
Oct 29, 2009 | 47.30 | 48.12 | 47.28 | 47.81 | 6,654,924 | +0.65(+1.37%) |
Oct 28, 2009 | 48.17 | 48.33 | 47.05 | 47.16 | 6,948,973 | -0.98(-2.03%) |
Oct 27, 2009 | 48.77 | 48.94 | 48.02 | 48.14 | 7,108,366 | -0.52(-1.07%) |
Oct 26, 2009 | 49.19 | 49.79 | 48.24 | 48.66 | 6,127,614 | -0.63(-1.29%) |
Oct 23, 2009 | 49.15 | 49.41 | 48.65 | 49.29 | 8,612,897 | -0.61(-1.23%) |
Oct 22, 2009 | 49.41 | 50.20 | 48.85 | 49.91 | 11,346,190 | +1.56(+3.22%) |
Oct 21, 2009 | 47.97 | 49.01 | 47.97 | 48.35 | 5,589,625 | +0.24(+0.50%) |
Oct 20, 2009 | 47.92 | 48.18 | 47.89 | 48.11 | 5,538,338 | -0.23(-0.48%) |
Oct 19, 2009 | 48.31 | 48.82 | 48.02 | 48.34 | 4,841,511 | +0.19(+0.39%) |
Oct 16, 2009 | 48.15 | 48.77 | 47.79 | 48.15 | 5,260,456 | -0.48(-0.98%) |
Oct 15, 2009 | 48.27 | 48.92 | 48.27 | 48.63 | 5,831,367 | +0.13(+0.26%) |
Oct 14, 2009 | 47.73 | 48.73 | 47.55 | 48.50 | 6,507,391 | +1.22(+2.57%) |
Oct 13, 2009 | 47.38 | 47.64 | 47.00 | 47.28 | 3,883,884 | -0.15(-0.31%) |
Oct 12, 2009 | 47.77 | 47.86 | 47.17 | 47.43 | 3,797,517 | +0.10(+0.20%) |
Oct 09, 2009 | 47.16 | 47.33 | 46.87 | 47.33 | 4,426,482 | +0.13(+0.27%) |
Oct 08, 2009 | 46.48 | 47.47 | 46.48 | 47.21 | 5,208,072 | +0.88(+1.90%) |
Oct 07, 2009 | 46.58 | 46.78 | 46.07 | 46.33 | 5,000,839 | -0.50(-1.07%) |
Oct 06, 2009 | 46.53 | 47.35 | 46.44 | 46.83 | 4,311,037 | +0.58(+1.25%) |
Oct 05, 2009 | 45.57 | 46.49 | 45.54 | 46.25 | 4,161,533 | +0.69(+1.52%) |
Oct 02, 2009 | 45.48 | 45.83 | 45.36 | 45.56 | 5,119,801 | -0.39(-0.85%) |
Oct 01, 2009 | 46.59 | 46.79 | 45.86 | 45.95 | 6,887,696 | -0.79(-1.69%) |
Sep 30, 2009 | 46.91 | 47.50 | 46.09 | 46.75 | 7,202,017 | -0.09(-0.19%) |
Sep 29, 2009 | 47.37 | 47.66 | 46.78 | 46.83 | 5,052,774 | -0.65(-1.36%) |
Sep 28, 2009 | 46.83 | 47.77 | 46.83 | 47.48 | 3,773,875 | +0.73(+1.57%) |
Sep 25, 2009 | 46.90 | 47.12 | 46.47 | 46.75 | 5,479,349 | -0.19(-0.40%) |
Sep 24, 2009 | 47.28 | 47.66 | 46.64 | 46.94 | 4,909,134 | -0.20(-0.43%) |
Sep 23, 2009 | 47.58 | 48.14 | 47.06 | 47.14 | 5,279,993 | -0.35(-0.73%) |
Sep 22, 2009 | 47.39 | 47.60 | 46.93 | 47.49 | 3,488,896 | +0.27(+0.58%) |
Sep 21, 2009 | 46.81 | 47.30 | 46.81 | 47.21 | 4,042,151 | -0.05(-0.11%) |
Sep 18, 2009 | 47.58 | 47.66 | 47.19 | 47.26 | 6,927,369 | -0.17(-0.36%) |
Sep 17, 2009 | 47.72 | 47.79 | 47.19 | 47.44 | 5,322,785 | +0.01(+0.03%) |
Sep 16, 2009 | 47.35 | 47.82 | 47.19 | 47.42 | 4,298,154 | +0.12(+0.25%) |
Sep 15, 2009 | 47.27 | 47.43 | 46.87 | 47.30 | 5,631,227 | +0.08(+0.16%) |
Sep 14, 2009 | 46.69 | 47.28 | 46.50 | 47.23 | 5,472,609 | +0.35(+0.76%) |
Sep 11, 2009 | 47.13 | 47.18 | 46.69 | 46.87 | 5,259,518 | -0.25(-0.52%) |
Sep 10, 2009 | 46.27 | 47.12 | 45.93 | 47.12 | 6,528,496 | +0.77(+1.65%) |
Sep 09, 2009 | 45.36 | 46.56 | 45.36 | 46.35 | 7,532,502 | +0.94(+2.08%) |
Sep 08, 2009 | 45.41 | 45.80 | 45.23 | 45.41 | 5,318,185 | +0.22(+0.48%) |
Sep 04, 2009 | 44.96 | 45.31 | 44.60 | 45.19 | 3,554,857 | +0.21(+0.46%) |
Sep 03, 2009 | 44.81 | 45.04 | 44.43 | 44.98 | 5,043,580 | +0.28(+0.62%) |
Sep 02, 2009 | 44.64 | 45.09 | 44.27 | 44.71 | 5,145,104 | +0.22(+0.50%) |
Sep 01, 2009 | 45.48 | 46.11 | 44.29 | 44.48 | 9,257,922 | -1.18(-2.59%) |
Aug 31, 2009 | 45.26 | 45.67 | 45.10 | 45.67 | 5,287,508 | +0.11(+0.25%) |
Aug 28, 2009 | 45.59 | 45.70 | 44.91 | 45.55 | 5,515,205 | +0.18(+0.40%) |
Aug 27, 2009 | 45.28 | 45.50 | 44.63 | 45.37 | 6,435,694 | +0.13(+0.29%) |
Aug 26, 2009 | 46.04 | 46.07 | 45.14 | 45.24 | 7,425,677 | -0.80(-1.73%) |
Aug 25, 2009 | 46.00 | 46.37 | 45.76 | 46.04 | 5,434,013 | +0.08(+0.17%) |
Aug 24, 2009 | 46.07 | 46.24 | 45.61 | 45.96 | 3,959,571 | -0.05(-0.11%) |
Aug 21, 2009 | 45.60 | 46.18 | 45.14 | 46.01 | 6,827,599 | +0.89(+1.98%) |
Aug 20, 2009 | 44.83 | 45.20 | 44.65 | 45.12 | 4,014,412 | +0.28(+0.62%) |
Aug 19, 2009 | 43.93 | 45.00 | 43.87 | 44.84 | 6,168,968 | +0.60(+1.36%) |
Aug 18, 2009 | 44.26 | 44.39 | 43.95 | 44.24 | 5,435,129 | +0.37(+0.85%) |
Aug 17, 2009 | 44.32 | 44.63 | 43.72 | 43.86 | 7,030,507 | -0.98(-2.19%) |
Aug 14, 2009 | 45.49 | 45.58 | 44.42 | 44.85 | 5,721,326 | -0.58(-1.29%) |
Aug 13, 2009 | 45.45 | 45.85 | 45.29 | 45.43 | 6,915,609 | -0.05(-0.11%) |
Aug 12, 2009 | 44.88 | 45.70 | 44.61 | 45.48 | 7,644,118 | +0.62(+1.39%) |
Aug 11, 2009 | 44.55 | 44.98 | 44.22 | 44.86 | 7,636,689 | +0.27(+0.61%) |
Aug 10, 2009 | 45.65 | 45.65 | 44.22 | 44.59 | 9,420,551 | -1.25(-2.73%) |
Aug 07, 2009 | 45.70 | 46.22 | 45.48 | 45.84 | 7,085,029 | +0.31(+0.69%) |
Aug 06, 2009 | 45.26 | 45.65 | 45.14 | 45.53 | 6,833,944 | +0.36(+0.79%) |
Aug 05, 2009 | 45.49 | 45.75 | 44.79 | 45.17 | 7,198,298 | +0.05(+0.11%) |
Aug 04, 2009 | 45.09 | 45.58 | 44.96 | 45.12 | 7,625,424 | -0.22(-0.49%) |