Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.59 | 41.00 | 40.55 | 40.65 | 56,594 | -0.30(-0.74%) |
Aug 30, 2010 | 41.40 | 41.40 | 40.95 | 40.95 | 106,734 | -0.41(-0.99%) |
Aug 27, 2010 | 41.36 | 41.40 | 40.55 | 41.36 | 49,537 | +0.46(+1.12%) |
Aug 26, 2010 | 41.39 | 41.39 | 40.81 | 40.90 | 34,419 | -0.35(-0.84%) |
Aug 25, 2010 | 40.59 | 41.30 | 40.46 | 41.25 | 57,887 | +0.44(+1.08%) |
Aug 24, 2010 | 41.21 | 41.24 | 40.68 | 40.81 | 131,096 | -0.84(-2.02%) |
Aug 23, 2010 | 41.74 | 42.09 | 41.65 | 41.65 | 55,147 | +0.05(+0.12%) |
Aug 20, 2010 | 41.56 | 41.62 | 41.31 | 41.60 | 34,645 | -0.12(-0.29%) |
Aug 19, 2010 | 42.30 | 42.30 | 41.57 | 41.72 | 76,450 | -0.74(-1.75%) |
Aug 18, 2010 | 42.44 | 42.74 | 42.21 | 42.47 | 41,276 | -0.02(-0.04%) |
Aug 17, 2010 | 42.32 | 42.67 | 42.07 | 42.48 | 44,958 | +0.55(+1.31%) |
Aug 16, 2010 | 41.82 | 42.05 | 41.58 | 41.94 | 117,141 | -0.14(-0.33%) |
Aug 13, 2010 | 42.08 | 42.26 | 41.97 | 42.08 | 63,432 | -0.17(-0.41%) |
Aug 12, 2010 | 41.49 | 42.39 | 41.38 | 42.25 | 54,597 | +0.15(+0.35%) |
Aug 11, 2010 | 42.57 | 42.57 | 42.06 | 42.10 | 65,766 | -1.12(-2.59%) |
Aug 10, 2010 | 42.80 | 43.41 | 42.74 | 43.22 | 148,658 | -0.02(-0.06%) |
Aug 09, 2010 | 43.25 | 43.28 | 43.03 | 43.25 | 57,042 | +0.15(+0.34%) |
Aug 06, 2010 | 43.10 | 43.10 | 42.45 | 43.10 | 44,891 | +0.17(+0.40%) |
Aug 05, 2010 | 42.84 | 43.02 | 42.73 | 42.93 | 71,330 | -0.12(-0.29%) |
Aug 04, 2010 | 42.62 | 43.08 | 42.55 | 43.05 | 85,170 | +0.56(+1.31%) |
Aug 03, 2010 | 42.10 | 42.74 | 42.10 | 42.49 | 117,721 | +0.29(+0.68%) |
Aug 02, 2010 | 42.03 | 42.26 | 41.84 | 42.21 | 145,365 | +0.70(+1.70%) |
Jul 30, 2010 | 41.50 | 41.66 | 40.75 | 41.50 | 48,481 | +0.25(+0.59%) |
Jul 29, 2010 | 41.58 | 41.74 | 41.04 | 41.26 | 160,436 | -0.07(-0.18%) |
Jul 28, 2010 | 41.85 | 41.98 | 41.31 | 41.33 | 44,258 | -0.65(-1.54%) |
Jul 27, 2010 | 42.19 | 42.19 | 41.87 | 41.98 | 62,494 | -0.06(-0.14%) |
Jul 26, 2010 | 41.39 | 42.04 | 41.39 | 42.03 | 47,403 | +0.70(+1.68%) |
Jul 23, 2010 | 41.13 | 41.38 | 40.94 | 41.34 | 79,306 | +0.07(+0.18%) |
Jul 22, 2010 | 41.49 | 41.65 | 41.18 | 41.27 | 26,465 | +0.34(+0.84%) |
Jul 21, 2010 | 41.81 | 41.92 | 40.87 | 40.92 | 40,550 | -0.67(-1.61%) |
Jul 20, 2010 | 41.14 | 41.59 | 40.99 | 41.59 | 29,568 | -0.08(-0.20%) |
Jul 19, 2010 | 41.57 | 41.81 | 41.48 | 41.67 | 24,776 | +0.13(+0.32%) |
Jul 16, 2010 | 41.54 | 42.49 | 41.51 | 41.54 | 46,973 | -0.98(-2.31%) |
Jul 15, 2010 | 42.49 | 42.57 | 42.10 | 42.53 | 72,809 | +0.11(+0.27%) |
Jul 14, 2010 | 42.31 | 42.47 | 42.06 | 42.41 | 52,683 | +0.02(+0.04%) |
Jul 13, 2010 | 42.47 | 42.54 | 42.32 | 42.39 | 26,844 | +0.42(+0.99%) |
Jul 12, 2010 | 42.00 | 42.06 | 41.86 | 41.98 | 27,137 | -0.14(-0.33%) |
Jul 09, 2010 | 42.12 | 42.13 | 41.90 | 42.12 | 53,946 | +0.12(+0.29%) |
Jul 08, 2010 | 41.64 | 42.03 | 41.64 | 41.99 | 41,108 | +0.38(+0.92%) |
Jul 07, 2010 | 40.86 | 41.63 | 40.71 | 41.61 | 32,111 | +0.85(+2.09%) |
Jul 06, 2010 | 41.03 | 41.21 | 40.51 | 40.76 | 74,264 | +0.03(+0.08%) |
Jul 02, 2010 | 40.73 | 40.94 | 40.50 | 40.73 | 109,655 | +0.14(+0.34%) |
Jul 01, 2010 | 41.17 | 41.17 | 39.94 | 40.59 | 123,583 | -0.52(-1.25%) |
Jun 30, 2010 | 41.37 | 41.61 | 41.03 | 41.10 | 60,269 | -0.27(-0.65%) |
Jun 29, 2010 | 41.70 | 41.76 | 41.20 | 41.37 | 105,926 | -0.94(-2.22%) |
Jun 25, 2010 | 42.31 | 42.54 | 41.91 | 42.31 | 38,651 | +0.27(+0.64%) |
Jun 24, 2010 | 42.34 | 42.34 | 42.01 | 42.04 | 34,214 | -0.38(-0.89%) |
Jun 23, 2010 | 42.58 | 42.58 | 42.12 | 42.42 | 29,641 | -0.13(-0.31%) |
Jun 22, 2010 | 43.02 | 43.37 | 42.55 | 42.55 | 44,738 | -0.43(-0.99%) |
Jun 21, 2010 | 43.67 | 43.74 | 42.81 | 42.98 | 61,505 | -0.21(-0.49%) |
Jun 18, 2010 | 43.19 | 43.52 | 43.06 | 43.19 | 35,799 | -0.10(-0.23%) |
Jun 17, 2010 | 43.34 | 43.34 | 42.89 | 43.29 | 43,469 | +0.04(+0.08%) |
Jun 16, 2010 | 42.86 | 43.31 | 42.86 | 43.25 | 42,193 | +0.12(+0.28%) |
Jun 15, 2010 | 42.78 | 43.16 | 42.66 | 43.13 | 52,570 | +0.70(+1.66%) |
Jun 14, 2010 | 42.79 | 42.81 | 42.43 | 42.43 | 45,907 | +0.05(+0.13%) |
Jun 11, 2010 | 42.00 | 42.39 | 42.00 | 42.37 | 26,589 | +0.43(+1.02%) |
Jun 10, 2010 | 41.64 | 41.96 | 41.54 | 41.94 | 59,220 | +0.88(+2.13%) |
Jun 09, 2010 | 41.63 | 41.63 | 40.96 | 41.07 | 102,757 | -0.16(-0.40%) |
Jun 08, 2010 | 41.43 | 41.54 | 40.72 | 41.23 | 37,552 | -0.04(-0.10%) |
Jun 07, 2010 | 41.54 | 41.77 | 41.27 | 41.27 | 55,361 | -0.11(-0.26%) |
Jun 04, 2010 | 41.38 | 42.38 | 41.29 | 41.38 | 32,692 | -1.37(-3.21%) |
Jun 03, 2010 | 42.49 | 42.84 | 42.46 | 42.75 | 19,008 | +0.25(+0.60%) |
Jun 02, 2010 | 41.69 | 42.50 | 41.57 | 42.50 | 68,681 | +1.02(+2.47%) |
Jun 01, 2010 | 41.31 | 42.17 | 41.13 | 41.48 | 53,628 | -0.52(-1.23%) |
May 28, 2010 | 41.99 | 42.41 | 41.94 | 41.99 | 32,196 | -0.12(-0.29%) |
May 27, 2010 | 42.04 | 42.12 | 41.79 | 42.12 | 39,173 | +0.79(+1.92%) |
May 26, 2010 | 41.68 | 41.99 | 41.30 | 41.32 | 389,727 | -0.11(-0.26%) |
May 25, 2010 | 40.83 | 41.45 | 40.50 | 41.43 | 80,342 | -0.22(-0.53%) |
May 24, 2010 | 41.39 | 42.12 | 41.39 | 41.65 | 40,402 | -0.09(-0.22%) |
May 21, 2010 | 41.07 | 41.88 | 40.82 | 41.74 | 89,268 | +0.13(+0.31%) |
May 20, 2010 | 41.88 | 42.37 | 41.61 | 41.61 | 112,976 | -1.55(-3.60%) |
May 19, 2010 | 43.03 | 43.44 | 42.82 | 43.16 | 57,487 | -0.14(-0.32%) |
May 18, 2010 | 44.01 | 44.06 | 43.22 | 43.30 | 50,292 | -0.30(-0.68%) |
May 17, 2010 | 43.70 | 43.79 | 43.05 | 43.60 | 101,245 | +0.06(+0.15%) |
May 14, 2010 | 43.53 | 44.18 | 43.28 | 43.53 | 55,526 | -0.76(-1.71%) |
May 13, 2010 | 44.60 | 44.65 | 44.26 | 44.29 | 28,793 | -0.36(-0.81%) |
May 12, 2010 | 44.58 | 44.71 | 44.20 | 44.65 | 60,064 | +0.45(+1.02%) |
May 11, 2010 | 44.38 | 44.60 | 44.16 | 44.20 | 44,887 | +0.01(+0.02%) |
May 10, 2010 | 44.10 | 44.20 | 43.85 | 44.19 | 89,549 | +1.24(+2.88%) |
May 07, 2010 | 42.94 | 44.05 | 42.44 | 42.96 | 308,498 | -0.74(-1.69%) |
May 06, 2010 | 44.73 | 44.90 | 0.0082 | 43.70 | 218,500 | -0.89(-2.00%) |
May 05, 2010 | 44.84 | 45.00 | 44.59 | 44.59 | 197,291 | -0.39(-0.87%) |
May 04, 2010 | 45.18 | 45.33 | 44.80 | 44.98 | 67,711 | -0.44(-0.97%) |
May 03, 2010 | 45.25 | 45.51 | 45.10 | 45.42 | 59,724 | +0.30(+0.67%) |
Apr 30, 2010 | 45.85 | 45.90 | 45.12 | 45.12 | 57,252 | -0.57(-1.25%) |
Apr 29, 2010 | 45.49 | 45.81 | 45.34 | 45.69 | 80,260 | +0.76(+1.69%) |
Apr 28, 2010 | 44.87 | 45.09 | 44.64 | 44.93 | 40,494 | +0.26(+0.59%) |
Apr 27, 2010 | 45.02 | 45.41 | 44.60 | 44.67 | 92,440 | -0.47(-1.03%) |
Apr 26, 2010 | 45.55 | 45.76 | 45.13 | 45.13 | 82,298 | -0.51(-1.11%) |
Apr 23, 2010 | 45.23 | 45.69 | 44.98 | 45.64 | 80,264 | +0.43(+0.96%) |
Apr 22, 2010 | 45.53 | 45.53 | 44.91 | 45.21 | 108,081 | -0.49(-1.07%) |
Apr 21, 2010 | 46.53 | 46.53 | 45.53 | 45.70 | 71,370 | -0.77(-1.65%) |
Apr 20, 2010 | 46.61 | 46.61 | 46.29 | 46.47 | 76,815 | +0.17(+0.37%) |
Apr 19, 2010 | 45.89 | 46.30 | 45.81 | 46.30 | 38,366 | +0.31(+0.68%) |
Apr 16, 2010 | 46.22 | 46.28 | 45.75 | 45.99 | 73,275 | -0.26(-0.57%) |
Apr 15, 2010 | 46.17 | 46.36 | 46.13 | 46.25 | 83,448 | -0.08(-0.18%) |
Apr 14, 2010 | 46.46 | 46.57 | 46.12 | 46.33 | 76,569 | -0.06(-0.12%) |
Apr 13, 2010 | 46.32 | 46.41 | 46.07 | 46.39 | 61,257 | +0.04(+0.09%) |
Apr 12, 2010 | 46.57 | 46.68 | 46.27 | 46.35 | 53,561 | -0.07(-0.16%) |
Apr 09, 2010 | 46.34 | 46.43 | 46.22 | 46.42 | 55,184 | +0.18(+0.39%) |
Apr 08, 2010 | 46.20 | 46.30 | 46.02 | 46.24 | 40,416 | -0.09(-0.19%) |
Apr 07, 2010 | 46.69 | 46.69 | 46.18 | 46.33 | 89,095 | -0.23(-0.49%) |
Apr 06, 2010 | 46.43 | 46.70 | 46.43 | 46.56 | 74,488 | -0.07(-0.14%) |
Apr 05, 2010 | 46.86 | 46.86 | 46.55 | 46.62 | 65,371 | -0.01(-0.02%) |
Apr 01, 2010 | 46.84 | 46.63 | 46.63 | 46.63 | 64,050 | +0.25(+0.55%) |
Mar 31, 2010 | 46.44 | 46.61 | 46.23 | 46.38 | 92,220 | -0.18(-0.39%) |
Mar 30, 2010 | 46.58 | 46.60 | 46.35 | 46.56 | 58,795 | +0.07(+0.14%) |
Mar 29, 2010 | 46.32 | 46.51 | 46.24 | 46.49 | 66,096 | +0.38(+0.82%) |
Mar 26, 2010 | 46.39 | 46.46 | 45.98 | 46.12 | 75,152 | -0.29(-0.62%) |
Mar 25, 2010 | 46.96 | 47.05 | 46.40 | 46.40 | 53,043 | -0.25(-0.54%) |
Mar 24, 2010 | 47.00 | 47.03 | 46.64 | 46.66 | 76,434 | -0.43(-0.91%) |
Mar 23, 2010 | 46.97 | 47.10 | 46.73 | 47.08 | 103,283 | +0.20(+0.42%) |
Mar 22, 2010 | 46.67 | 47.06 | 46.47 | 46.89 | 121,950 | +0.42(+0.90%) |
Mar 19, 2010 | 46.58 | 46.66 | 46.35 | 46.47 | 77,618 | +0.00(+0.00%) |
Mar 18, 2010 | 46.26 | 46.52 | 46.13 | 46.47 | 54,464 | +0.25(+0.53%) |
Mar 17, 2010 | 46.39 | 46.39 | 46.10 | 46.22 | 41,362 | +0.03(+0.07%) |
Mar 16, 2010 | 46.06 | 46.19 | 45.92 | 46.19 | 60,818 | +0.16(+0.34%) |
Mar 15, 2010 | 45.81 | 46.05 | 45.81 | 46.03 | 33,183 | +0.20(+0.43%) |
Mar 12, 2010 | 46.14 | 46.14 | 45.62 | 45.84 | 28,070 | -0.22(-0.48%) |
Mar 11, 2010 | 45.68 | 46.06 | 45.54 | 46.06 | 48,345 | +0.26(+0.57%) |
Mar 10, 2010 | 45.67 | 45.90 | 45.67 | 45.80 | 42,304 | +0.18(+0.39%) |
Mar 09, 2010 | 45.60 | 45.76 | 45.41 | 45.62 | 33,281 | -0.08(-0.18%) |
Mar 08, 2010 | 45.87 | 45.89 | 45.61 | 45.70 | 34,368 | -0.15(-0.32%) |
Mar 05, 2010 | 45.45 | 45.85 | 45.31 | 45.85 | 31,897 | +0.55(+1.21%) |
Mar 04, 2010 | 45.47 | 45.47 | 45.09 | 45.30 | 66,477 | -0.09(-0.19%) |
Mar 03, 2010 | 45.60 | 45.65 | 45.30 | 45.39 | 69,025 | -0.15(-0.33%) |
Mar 02, 2010 | 45.43 | 45.64 | 45.32 | 45.54 | 44,516 | +0.29(+0.65%) |
Mar 01, 2010 | 44.89 | 45.35 | 44.89 | 45.24 | 204,013 | +0.48(+1.08%) |
Feb 26, 2010 | 44.73 | 44.93 | 44.57 | 44.76 | 25,573 | +0.07(+0.16%) |
Feb 25, 2010 | 44.41 | 44.69 | 44.15 | 44.69 | 49,568 | +0.00(+0.00%) |
Feb 24, 2010 | 44.60 | 44.77 | 44.37 | 44.69 | 20,272 | +0.29(+0.66%) |
Feb 23, 2010 | 44.77 | 44.78 | 44.33 | 44.39 | 38,070 | -0.52(-1.15%) |
Feb 22, 2010 | 45.03 | 45.03 | 44.62 | 44.91 | 117,105 | +0.01(+0.02%) |
Feb 19, 2010 | 44.76 | 45.00 | 44.69 | 44.90 | 49,574 | -0.01(-0.02%) |
Feb 18, 2010 | 44.81 | 44.95 | 44.72 | 44.91 | 55,074 | +0.15(+0.33%) |
Feb 17, 2010 | 44.46 | 44.94 | 44.46 | 44.76 | 85,256 | +0.33(+0.74%) |
Feb 16, 2010 | 44.30 | 44.43 | 43.96 | 44.43 | 57,091 | +0.38(+0.87%) |
Feb 12, 2010 | 43.88 | 44.05 | 44.05 | 44.05 | 44,126 | +0.03(+0.07%) |
Feb 11, 2010 | 43.67 | 44.12 | 43.41 | 44.01 | 41,652 | +0.31(+0.71%) |
Feb 10, 2010 | 43.90 | 43.91 | 43.36 | 43.70 | 48,811 | -0.15(-0.34%) |
Feb 09, 2010 | 43.97 | 44.23 | 43.56 | 43.85 | 60,215 | +0.30(+0.70%) |
Feb 08, 2010 | 43.65 | 44.06 | 43.44 | 43.55 | 97,031 | -0.18(-0.41%) |
Feb 05, 2010 | 43.83 | 43.87 | 42.92 | 43.73 | 164,455 | -0.11(-0.24%) |
Feb 04, 2010 | 44.51 | 44.79 | 43.83 | 43.83 | 100,517 | -1.27(-2.81%) |
Feb 03, 2010 | 45.29 | 45.86 | 44.90 | 45.10 | 67,756 | -0.44(-0.97%) |
Feb 02, 2010 | 44.69 | 45.58 | 44.59 | 45.54 | 119,782 | +0.87(+1.94%) |
Feb 01, 2010 | 44.73 | 44.73 | 44.28 | 44.68 | 170,222 | +0.16(+0.35%) |
Jan 29, 2010 | 44.82 | 45.00 | 44.45 | 44.52 | 53,870 | -0.15(-0.33%) |
Jan 28, 2010 | 45.09 | 45.18 | 44.59 | 44.67 | 38,645 | -0.37(-0.82%) |
Jan 27, 2010 | 44.93 | 45.06 | 44.49 | 45.04 | 74,519 | +0.21(+0.47%) |
Jan 26, 2010 | 45.13 | 45.13 | 44.53 | 44.82 | 83,808 | -0.16(-0.35%) |
Jan 25, 2010 | 45.41 | 45.49 | 44.93 | 44.98 | 103,906 | +0.07(+0.15%) |
Jan 22, 2010 | 45.30 | 45.72 | 44.91 | 44.91 | 79,291 | -0.57(-1.26%) |
Jan 21, 2010 | 46.46 | 46.59 | 45.48 | 45.49 | 72,965 | -1.01(-2.16%) |
Jan 20, 2010 | 46.85 | 47.03 | 46.10 | 46.49 | 94,450 | -0.30(-0.65%) |
Jan 19, 2010 | 46.03 | 46.81 | 46.03 | 46.80 | 104,411 | +0.93(+2.03%) |
Jan 15, 2010 | 46.12 | 45.86 | 45.86 | 45.86 | 61,972 | -0.27(-0.59%) |
Jan 14, 2010 | 45.76 | 46.16 | 45.71 | 46.13 | 61,308 | +0.30(+0.66%) |
Jan 13, 2010 | 45.31 | 45.89 | 45.31 | 45.83 | 42,763 | +0.67(+1.49%) |
Jan 12, 2010 | 45.39 | 45.39 | 45.00 | 45.16 | 38,049 | -0.31(-0.68%) |
Jan 11, 2010 | 45.47 | 45.55 | 45.28 | 45.47 | 45,628 | +0.23(+0.51%) |
Jan 08, 2010 | 45.05 | 45.24 | 44.95 | 45.24 | 43,541 | +0.16(+0.36%) |
Jan 07, 2010 | 44.86 | 45.13 | 44.78 | 45.08 | 37,136 | +0.16(+0.35%) |
Jan 06, 2010 | 44.68 | 44.95 | 44.67 | 44.92 | 41,308 | +0.25(+0.57%) |
Jan 05, 2010 | 44.94 | 44.94 | 44.55 | 44.67 | 151,612 | -0.28(-0.62%) |
Jan 04, 2010 | 44.91 | 44.95 | 44.48 | 44.95 | 93,163 | +0.61(+1.38%) |
Dec 31, 2009 | 44.76 | 44.33 | 44.33 | 44.33 | 74,806 | -0.47(-1.06%) |
Dec 30, 2009 | 44.80 | 44.82 | 44.53 | 44.81 | 87,773 | -0.06(-0.13%) |
Dec 29, 2009 | 45.18 | 45.18 | 44.83 | 44.87 | 160,051 | -0.02(-0.05%) |
Dec 28, 2009 | 44.75 | 44.91 | 44.60 | 44.89 | 64,596 | +0.12(+0.27%) |
Dec 24, 2009 | 44.68 | 44.77 | 44.61 | 44.77 | 37,367 | +0.00(+0.00%) |
Dec 23, 2009 | 44.82 | 44.91 | 44.66 | 44.77 | 76,772 | +0.03(+0.07%) |
Dec 22, 2009 | 44.95 | 44.95 | 44.57 | 44.73 | 138,743 | -0.96(-2.09%) |
Dec 21, 2009 | 45.39 | 45.93 | 45.39 | 45.69 | 85,320 | +0.52(+1.16%) |
Dec 18, 2009 | 45.07 | 45.18 | 44.86 | 45.17 | 118,386 | +0.16(+0.35%) |
Dec 17, 2009 | 45.33 | 45.76 | 44.78 | 45.01 | 91,638 | -0.52(-1.15%) |
Dec 16, 2009 | 45.67 | 45.81 | 45.42 | 45.54 | 61,689 | -0.06(-0.13%) |
Dec 15, 2009 | 45.65 | 45.65 | 45.36 | 45.59 | 70,887 | +0.02(+0.04%) |
Dec 14, 2009 | 45.58 | 45.59 | 45.47 | 45.58 | 66,956 | +0.47(+1.03%) |
Dec 11, 2009 | 45.18 | 45.27 | 45.00 | 45.11 | 39,290 | +0.02(+0.05%) |
Dec 10, 2009 | 44.76 | 45.21 | 44.76 | 45.09 | 40,473 | +0.49(+1.10%) |
Dec 09, 2009 | 44.47 | 44.64 | 44.26 | 44.60 | 52,829 | +0.21(+0.48%) |
Dec 08, 2009 | 44.59 | 44.60 | 44.31 | 44.38 | 28,837 | -0.34(-0.75%) |
Dec 07, 2009 | 44.83 | 45.16 | 44.64 | 44.72 | 45,916 | -0.09(-0.20%) |
Dec 04, 2009 | 45.08 | 45.32 | 44.59 | 44.81 | 193,929 | +0.14(+0.31%) |
Dec 03, 2009 | 45.01 | 45.26 | 44.67 | 44.67 | 43,816 | -0.28(-0.62%) |
Dec 02, 2009 | 44.91 | 45.17 | 44.79 | 44.95 | 60,660 | +0.14(+0.31%) |
Dec 01, 2009 | 44.57 | 44.91 | 44.57 | 44.81 | 32,781 | +0.49(+1.11%) |
Nov 30, 2009 | 44.54 | 44.54 | 44.10 | 44.32 | 100,805 | -0.12(-0.28%) |
Nov 27, 2009 | 44.21 | 44.63 | 43.16 | 44.44 | 34,760 | -0.47(-1.06%) |
Nov 25, 2009 | 44.75 | 44.92 | 44.39 | 44.91 | 49,822 | +0.26(+0.59%) |
Nov 24, 2009 | 44.44 | 44.75 | 44.19 | 44.65 | 96,739 | +0.35(+0.79%) |
Nov 23, 2009 | 44.08 | 44.59 | 44.08 | 44.30 | 44,010 | +0.43(+0.99%) |
Nov 20, 2009 | 43.54 | 43.94 | 43.54 | 43.87 | 62,668 | +0.23(+0.52%) |
Nov 19, 2009 | 43.77 | 43.77 | 43.26 | 43.64 | 48,951 | -0.33(-0.74%) |
Nov 18, 2009 | 43.79 | 44.00 | 43.58 | 43.97 | 141,593 | +0.11(+0.26%) |
Nov 17, 2009 | 43.68 | 43.89 | 43.58 | 43.85 | 48,042 | +0.05(+0.11%) |
Nov 16, 2009 | 43.57 | 43.94 | 43.51 | 43.80 | 78,841 | +0.59(+1.36%) |
Nov 13, 2009 | 43.20 | 43.43 | 43.05 | 43.21 | 41,314 | +0.11(+0.25%) |
Nov 12, 2009 | 43.90 | 43.90 | 43.06 | 43.11 | 58,090 | -0.28(-0.64%) |
Nov 11, 2009 | 43.48 | 43.50 | 43.14 | 43.38 | 79,339 | +0.11(+0.25%) |
Nov 10, 2009 | 43.15 | 43.36 | 42.99 | 43.28 | 42,796 | +0.23(+0.53%) |
Nov 09, 2009 | 42.57 | 43.06 | 42.54 | 43.05 | 106,994 | +0.65(+1.52%) |
Nov 06, 2009 | 42.08 | 42.42 | 42.02 | 42.40 | 36,408 | +0.15(+0.35%) |
Nov 05, 2009 | 41.78 | 42.30 | 41.78 | 42.26 | 32,795 | +0.78(+1.87%) |
Nov 04, 2009 | 41.44 | 42.03 | 41.40 | 41.48 | 110,838 | +0.40(+0.98%) |
Nov 03, 2009 | 40.94 | 41.32 | 40.84 | 41.08 | 56,277 | +0.07(+0.16%) |
Nov 02, 2009 | 40.94 | 41.29 | 40.68 | 41.01 | 72,062 | +0.26(+0.64%) |
Oct 30, 2009 | 41.27 | 41.50 | 40.71 | 40.75 | 87,235 | -0.61(-1.46%) |
Oct 29, 2009 | 41.13 | 41.42 | 40.99 | 41.36 | 111,075 | +0.40(+0.98%) |
Oct 28, 2009 | 41.55 | 41.61 | 40.94 | 40.95 | 105,244 | -0.65(-1.57%) |
Oct 27, 2009 | 41.64 | 41.83 | 41.38 | 41.61 | 74,826 | +0.10(+0.24%) |
Oct 26, 2009 | 42.02 | 42.30 | 41.40 | 41.51 | 67,824 | -0.42(-1.00%) |
Oct 23, 2009 | 42.00 | 42.00 | 41.81 | 41.93 | 75,595 | -0.43(-1.02%) |
Oct 22, 2009 | 41.99 | 42.55 | 41.76 | 42.36 | 50,878 | +0.30(+0.72%) |
Oct 21, 2009 | 42.55 | 42.77 | 42.04 | 42.06 | 69,874 | -0.58(-1.36%) |
Oct 20, 2009 | 42.67 | 42.69 | 42.54 | 42.64 | 55,625 | -0.48(-1.12%) |
Oct 19, 2009 | 42.71 | 43.20 | 42.62 | 43.12 | 89,202 | +0.42(+0.98%) |
Oct 16, 2009 | 42.66 | 42.82 | 42.54 | 42.71 | 45,385 | -0.13(-0.31%) |
Oct 15, 2009 | 42.49 | 42.87 | 42.49 | 42.84 | 52,112 | +0.25(+0.60%) |
Oct 14, 2009 | 42.29 | 42.68 | 42.10 | 42.58 | 108,072 | +0.58(+1.38%) |
Oct 13, 2009 | 42.17 | 42.24 | 41.92 | 42.00 | 73,500 | -0.39(-0.93%) |
Oct 12, 2009 | 42.41 | 42.52 | 42.27 | 42.39 | 296,431 | +0.19(+0.45%) |
Oct 09, 2009 | 41.81 | 42.26 | 41.81 | 42.21 | 56,892 | +0.45(+1.08%) |
Oct 08, 2009 | 41.95 | 42.05 | 41.76 | 41.76 | 51,763 | +0.00(+0.00%) |
Oct 07, 2009 | 41.58 | 41.76 | 41.53 | 41.76 | 94,658 | +0.07(+0.16%) |
Oct 06, 2009 | 41.36 | 41.81 | 41.14 | 41.69 | 61,200 | +0.41(+0.99%) |
Oct 05, 2009 | 41.14 | 41.42 | 40.85 | 41.28 | 85,058 | +0.22(+0.54%) |
Oct 02, 2009 | 40.95 | 41.22 | 40.95 | 41.06 | 74,376 | -0.13(-0.32%) |
Oct 01, 2009 | 41.86 | 41.86 | 41.19 | 41.19 | 56,381 | -0.82(-1.95%) |
Sep 30, 2009 | 42.26 | 42.26 | 41.56 | 42.01 | 42,576 | -0.14(-0.33%) |
Sep 29, 2009 | 42.28 | 42.36 | 42.02 | 42.15 | 56,370 | +0.00(+0.00%) |
Sep 28, 2009 | 41.73 | 42.46 | 41.73 | 42.15 | 35,404 | +0.62(+1.50%) |
Sep 25, 2009 | 41.49 | 41.81 | 41.48 | 41.53 | 30,434 | -0.07(-0.18%) |
Sep 24, 2009 | 41.90 | 41.94 | 41.45 | 41.60 | 56,727 | -0.26(-0.63%) |
Sep 23, 2009 | 42.33 | 42.33 | 41.80 | 41.86 | 45,641 | -0.41(-0.97%) |
Sep 22, 2009 | 42.58 | 42.58 | 42.13 | 42.27 | 139,781 | -0.12(-0.29%) |
Sep 21, 2009 | 42.42 | 42.53 | 41.89 | 42.39 | 48,376 | +0.25(+0.58%) |
Sep 18, 2009 | 42.24 | 42.44 | 42.12 | 42.15 | 78,522 | -0.07(-0.17%) |
Sep 17, 2009 | 42.13 | 42.32 | 42.08 | 42.22 | 53,107 | +0.29(+0.70%) |
Sep 16, 2009 | 41.98 | 42.19 | 41.80 | 41.93 | 83,447 | -0.03(-0.06%) |
Sep 15, 2009 | 42.22 | 42.23 | 41.78 | 41.95 | 51,599 | -0.23(-0.54%) |
Sep 14, 2009 | 41.75 | 42.21 | 41.72 | 42.18 | 73,190 | +0.30(+0.72%) |
Sep 11, 2009 | 41.92 | 42.03 | 41.78 | 41.88 | 130,627 | +0.07(+0.16%) |
Sep 10, 2009 | 41.58 | 41.84 | 41.41 | 41.81 | 35,463 | +0.30(+0.73%) |
Sep 09, 2009 | 41.09 | 41.63 | 41.06 | 41.51 | 88,257 | +0.46(+1.12%) |
Sep 08, 2009 | 41.46 | 41.46 | 40.77 | 41.05 | 118,290 | -0.13(-0.32%) |
Sep 04, 2009 | 40.62 | 41.20 | 40.62 | 41.18 | 65,444 | +0.55(+1.35%) |
Sep 03, 2009 | 40.67 | 40.77 | 40.36 | 40.64 | 32,699 | +0.01(+0.02%) |
Sep 02, 2009 | 40.59 | 40.86 | 40.46 | 40.63 | 52,273 | -0.05(-0.12%) |