Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.53 | 45.93 | 45.42 | 45.54 | 33,056 | -0.14(-0.30%) |
Aug 30, 2010 | 46.30 | 46.33 | 45.67 | 45.67 | 11,178 | -0.69(-1.49%) |
Aug 27, 2010 | 46.37 | 46.41 | 45.55 | 46.37 | 24,576 | +0.53(+1.15%) |
Aug 26, 2010 | 46.33 | 46.33 | 45.72 | 45.84 | 27,714 | -0.25(-0.54%) |
Aug 25, 2010 | 45.50 | 46.22 | 45.41 | 46.09 | 36,762 | +0.36(+0.78%) |
Aug 24, 2010 | 45.81 | 46.01 | 45.51 | 45.73 | 80,870 | -0.61(-1.32%) |
Aug 23, 2010 | 46.55 | 46.93 | 46.34 | 46.34 | 81,712 | +0.00(+0.00%) |
Aug 20, 2010 | 46.21 | 46.42 | 46.02 | 46.34 | 7,318 | -0.04(-0.09%) |
Aug 19, 2010 | 46.99 | 46.99 | 46.21 | 46.38 | 26,221 | -0.77(-1.64%) |
Aug 18, 2010 | 47.02 | 47.46 | 46.88 | 47.15 | 13,870 | +0.07(+0.14%) |
Aug 17, 2010 | 46.63 | 47.28 | 46.59 | 47.09 | 11,614 | +0.59(+1.28%) |
Aug 16, 2010 | 46.04 | 46.60 | 46.04 | 46.50 | 16,530 | +0.12(+0.26%) |
Aug 13, 2010 | 46.37 | 46.57 | 46.30 | 46.37 | 9,017 | -0.33(-0.70%) |
Aug 12, 2010 | 45.64 | 46.81 | 45.64 | 46.70 | 29,338 | +0.30(+0.65%) |
Aug 11, 2010 | 46.89 | 46.89 | 46.33 | 46.40 | 12,194 | -1.29(-2.71%) |
Aug 10, 2010 | 47.31 | 47.96 | 47.31 | 47.69 | 7,147 | +0.02(+0.03%) |
Aug 09, 2010 | 47.25 | 47.71 | 47.24 | 47.68 | 15,418 | +0.49(+1.03%) |
Aug 06, 2010 | 47.19 | 47.19 | 46.39 | 47.19 | 15,318 | +0.21(+0.45%) |
Aug 05, 2010 | 46.76 | 47.09 | 46.72 | 46.98 | 6,841 | -0.09(-0.18%) |
Aug 04, 2010 | 46.72 | 47.07 | 46.52 | 47.06 | 28,213 | +0.44(+0.95%) |
Aug 03, 2010 | 46.48 | 46.89 | 46.24 | 46.62 | 30,157 | +0.41(+0.88%) |
Aug 02, 2010 | 46.03 | 46.30 | 46.00 | 46.21 | 9,400 | +0.83(+1.83%) |
Jul 30, 2010 | 45.38 | 45.53 | 44.70 | 45.38 | 11,597 | +0.20(+0.45%) |
Jul 29, 2010 | 45.54 | 45.66 | 44.75 | 45.18 | 24,820 | -0.11(-0.25%) |
Jul 28, 2010 | 45.83 | 45.83 | 45.27 | 45.29 | 6,637 | -0.88(-1.90%) |
Jul 27, 2010 | 46.13 | 46.37 | 45.96 | 46.17 | 349,488 | +0.05(+0.11%) |
Jul 26, 2010 | 45.44 | 46.13 | 45.44 | 46.12 | 27,022 | +0.72(+1.58%) |
Jul 23, 2010 | 45.16 | 45.41 | 44.99 | 45.41 | 9,670 | +0.05(+0.11%) |
Jul 22, 2010 | 45.42 | 45.58 | 45.20 | 45.36 | 10,764 | +0.64(+1.44%) |
Jul 21, 2010 | 45.49 | 45.49 | 44.63 | 44.71 | 15,350 | -0.46(-1.03%) |
Jul 20, 2010 | 44.60 | 45.20 | 44.32 | 45.18 | 11,336 | -0.02(-0.04%) |
Jul 19, 2010 | 45.08 | 45.30 | 45.01 | 45.19 | 106,277 | +0.14(+0.31%) |
Jul 16, 2010 | 45.06 | 45.98 | 44.99 | 45.06 | 28,345 | -1.09(-2.36%) |
Jul 15, 2010 | 46.28 | 46.51 | 45.98 | 46.15 | 165,636 | -0.07(-0.14%) |
Jul 14, 2010 | 46.20 | 46.29 | 45.89 | 46.21 | 18,020 | -0.10(-0.21%) |
Jul 13, 2010 | 46.10 | 46.41 | 46.10 | 46.31 | 17,182 | +0.65(+1.43%) |
Jul 12, 2010 | 45.65 | 45.71 | 45.48 | 45.66 | 9,000 | -0.25(-0.55%) |
Jul 09, 2010 | 45.91 | 45.91 | 45.61 | 45.91 | 12,297 | +0.23(+0.50%) |
Jul 08, 2010 | 45.57 | 45.74 | 45.28 | 45.68 | 19,457 | +0.53(+1.17%) |
Jul 07, 2010 | 44.22 | 45.19 | 43.97 | 45.15 | 17,955 | +1.03(+2.34%) |
Jul 06, 2010 | 44.23 | 44.79 | 43.89 | 44.12 | 17,819 | -0.07(-0.17%) |
Jul 02, 2010 | 44.19 | 44.51 | 43.92 | 44.19 | 9,071 | +0.23(+0.52%) |
Jul 01, 2010 | 44.45 | 44.45 | 43.26 | 43.97 | 197,548 | -0.56(-1.26%) |
Jun 30, 2010 | 44.52 | 45.02 | 44.38 | 44.53 | 112,199 | -0.22(-0.48%) |
Jun 29, 2010 | 45.07 | 45.18 | 44.53 | 44.74 | 225,588 | -0.99(-2.16%) |
Jun 25, 2010 | 45.73 | 45.73 | 44.95 | 45.73 | 24,875 | +0.59(+1.30%) |
Jun 24, 2010 | 45.23 | 45.41 | 45.02 | 45.15 | 25,011 | -0.22(-0.48%) |
Jun 23, 2010 | 45.65 | 45.65 | 45.19 | 45.36 | 18,952 | -0.21(-0.46%) |
Jun 22, 2010 | 45.95 | 46.43 | 45.55 | 45.57 | 29,144 | -0.21(-0.46%) |
Jun 21, 2010 | 46.59 | 46.59 | 45.70 | 45.78 | 23,234 | -0.36(-0.77%) |
Jun 18, 2010 | 46.14 | 46.44 | 45.98 | 46.14 | 13,048 | -0.15(-0.33%) |
Jun 17, 2010 | 46.35 | 46.35 | 45.79 | 46.30 | 21,947 | +0.02(+0.05%) |
Jun 16, 2010 | 46.15 | 46.39 | 46.05 | 46.27 | 17,021 | -0.05(-0.11%) |
Jun 15, 2010 | 45.65 | 46.33 | 45.65 | 46.32 | 12,876 | +0.84(+1.85%) |
Jun 14, 2010 | 45.76 | 45.95 | 45.48 | 45.48 | 9,968 | +0.03(+0.07%) |
Jun 11, 2010 | 44.67 | 45.44 | 44.67 | 45.44 | 12,308 | +0.65(+1.45%) |
Jun 10, 2010 | 44.38 | 44.83 | 44.27 | 44.80 | 12,367 | +1.05(+2.41%) |
Jun 09, 2010 | 43.84 | 44.33 | 43.60 | 43.74 | 36,797 | +0.06(+0.15%) |
Jun 08, 2010 | 43.91 | 43.91 | 43.17 | 43.68 | 27,091 | -0.15(-0.33%) |
Jun 07, 2010 | 44.47 | 44.71 | 43.82 | 43.82 | 29,747 | -0.18(-0.42%) |
Jun 04, 2010 | 44.01 | 45.14 | 43.99 | 44.01 | 16,659 | -1.57(-3.45%) |
Jun 03, 2010 | 45.30 | 45.58 | 45.15 | 45.58 | 85,749 | +0.53(+1.18%) |
Jun 02, 2010 | 44.41 | 45.05 | 44.16 | 45.05 | 10,385 | +0.83(+1.89%) |
Jun 01, 2010 | 44.50 | 45.11 | 44.19 | 44.21 | 57,075 | -0.79(-1.75%) |
May 28, 2010 | 45.00 | 45.27 | 44.58 | 45.00 | 47,591 | +0.09(+0.20%) |
May 27, 2010 | 44.76 | 44.92 | 44.50 | 44.91 | 52,414 | +0.94(+2.14%) |
May 26, 2010 | 44.24 | 44.76 | 43.87 | 43.97 | 61,646 | +0.13(+0.30%) |
May 25, 2010 | 43.12 | 43.84 | 42.54 | 43.84 | 54,160 | -0.09(-0.20%) |
May 24, 2010 | 44.11 | 44.37 | 43.92 | 43.93 | 7,273 | -0.16(-0.37%) |
May 21, 2010 | 43.16 | 44.26 | 43.12 | 44.09 | 80,117 | +0.12(+0.28%) |
May 20, 2010 | 44.19 | 44.72 | 43.97 | 43.97 | 47,545 | -1.60(-3.52%) |
May 19, 2010 | 45.42 | 45.86 | 45.19 | 45.57 | 51,365 | -0.10(-0.21%) |
May 18, 2010 | 46.25 | 46.50 | 45.65 | 45.67 | 29,423 | -0.38(-0.83%) |
May 17, 2010 | 45.95 | 46.29 | 45.32 | 46.05 | 91,958 | +0.08(+0.18%) |
May 14, 2010 | 45.97 | 46.68 | 45.72 | 45.97 | 29,081 | -1.01(-2.16%) |
May 13, 2010 | 47.58 | 47.58 | 46.92 | 46.98 | 31,129 | -0.66(-1.39%) |
May 12, 2010 | 47.16 | 47.65 | 47.15 | 47.65 | 18,981 | +0.49(+1.03%) |
May 11, 2010 | 47.28 | 47.58 | 47.16 | 47.16 | 32,060 | +0.34(+0.73%) |
May 10, 2010 | 46.85 | 46.87 | 46.49 | 46.82 | 56,494 | +1.25(+2.74%) |
May 07, 2010 | 46.00 | 46.47 | 45.12 | 45.57 | 97,854 | -0.85(-1.83%) |
May 06, 2010 | 47.87 | 104.07 | 0.0810 | 46.42 | 95,811 | -1.10(-2.31%) |
May 05, 2010 | 47.84 | 48.03 | 47.52 | 47.52 | 19,649 | -0.59(-1.23%) |
May 04, 2010 | 47.95 | 48.46 | 47.95 | 48.11 | 24,237 | -0.07(-0.15%) |
May 03, 2010 | 47.96 | 48.36 | 47.85 | 48.18 | 56,656 | +0.48(+1.00%) |
Apr 30, 2010 | 48.02 | 48.44 | 47.71 | 47.71 | 41,484 | -0.33(-0.69%) |
Apr 29, 2010 | 47.43 | 48.13 | 47.36 | 48.04 | 363,818 | +0.85(+1.80%) |
Apr 28, 2010 | 47.11 | 47.31 | 46.88 | 47.19 | 53,202 | +0.19(+0.40%) |
Apr 27, 2010 | 47.56 | 47.98 | 46.95 | 47.00 | 79,074 | -0.78(-1.62%) |
Apr 26, 2010 | 48.19 | 48.26 | 47.78 | 47.78 | 44,513 | -0.32(-0.66%) |
Apr 23, 2010 | 47.54 | 48.12 | 47.41 | 48.09 | 28,571 | +0.47(+0.99%) |
Apr 22, 2010 | 48.01 | 48.01 | 47.26 | 47.62 | 79,496 | -0.63(-1.31%) |
Apr 21, 2010 | 48.99 | 48.99 | 48.01 | 48.26 | 32,777 | -0.66(-1.36%) |
Apr 20, 2010 | 48.65 | 48.92 | 48.57 | 48.92 | 46,737 | +0.35(+0.72%) |
Apr 19, 2010 | 48.28 | 48.60 | 48.22 | 48.57 | 26,116 | +0.09(+0.18%) |
Apr 16, 2010 | 48.76 | 48.96 | 48.22 | 48.48 | 22,910 | -0.46(-0.94%) |
Apr 15, 2010 | 48.63 | 48.99 | 48.63 | 48.95 | 214,442 | +0.20(+0.42%) |
Apr 14, 2010 | 48.49 | 48.74 | 48.39 | 48.74 | 34,908 | +0.18(+0.37%) |
Apr 13, 2010 | 48.35 | 48.60 | 48.26 | 48.56 | 51,950 | +0.09(+0.18%) |
Apr 12, 2010 | 48.39 | 48.56 | 48.39 | 48.48 | 30,201 | +0.02(+0.03%) |
Apr 09, 2010 | 48.49 | 48.52 | 48.25 | 48.46 | 108,695 | +0.15(+0.32%) |
Apr 08, 2010 | 48.28 | 48.38 | 48.06 | 48.30 | 315,423 | -0.20(-0.42%) |
Apr 07, 2010 | 48.69 | 48.70 | 48.23 | 48.51 | 43,320 | -0.20(-0.42%) |
Apr 06, 2010 | 48.59 | 48.87 | 48.57 | 48.71 | 19,172 | -0.10(-0.20%) |
Apr 05, 2010 | 48.79 | 48.99 | 48.57 | 48.81 | 50,491 | +0.19(+0.40%) |
Apr 01, 2010 | 48.81 | 48.61 | 48.61 | 48.61 | 36,274 | +0.22(+0.45%) |
Mar 31, 2010 | 48.38 | 48.76 | 48.38 | 48.39 | 25,799 | -0.23(-0.48%) |
Mar 30, 2010 | 48.77 | 48.77 | 48.47 | 48.63 | 35,795 | +0.00(+0.01%) |
Mar 29, 2010 | 48.26 | 48.64 | 48.26 | 48.62 | 54,341 | +0.45(+0.93%) |
Mar 26, 2010 | 48.58 | 48.58 | 48.05 | 48.18 | 41,086 | -0.30(-0.62%) |
Mar 25, 2010 | 49.23 | 49.23 | 48.45 | 48.48 | 39,978 | -0.36(-0.75%) |
Mar 24, 2010 | 49.07 | 49.16 | 48.84 | 48.84 | 48,225 | -0.41(-0.84%) |
Mar 23, 2010 | 48.76 | 49.27 | 48.69 | 49.25 | 107,621 | +0.62(+1.27%) |
Mar 22, 2010 | 48.01 | 48.79 | 47.39 | 48.64 | 120,887 | +0.67(+1.39%) |
Mar 19, 2010 | 48.30 | 48.40 | 47.85 | 47.97 | 47,453 | -0.30(-0.62%) |
Mar 18, 2010 | 48.17 | 48.30 | 48.06 | 48.27 | 41,901 | +0.01(+0.02%) |
Mar 17, 2010 | 48.23 | 48.42 | 48.19 | 48.26 | 76,889 | +0.05(+0.10%) |
Mar 16, 2010 | 47.95 | 48.23 | 47.90 | 48.21 | 356,131 | +0.16(+0.34%) |
Mar 15, 2010 | 47.84 | 48.06 | 47.84 | 48.05 | 19,674 | +0.29(+0.61%) |
Mar 12, 2010 | 48.01 | 48.01 | 47.49 | 47.76 | 31,652 | -0.06(-0.13%) |
Mar 11, 2010 | 47.33 | 47.82 | 47.30 | 47.82 | 61,404 | +0.31(+0.65%) |
Mar 10, 2010 | 47.26 | 47.59 | 47.26 | 47.51 | 21,657 | +0.31(+0.65%) |
Mar 09, 2010 | 46.91 | 47.24 | 46.91 | 47.20 | 50,407 | +0.15(+0.31%) |
Mar 08, 2010 | 47.28 | 47.28 | 47.04 | 47.05 | 82,410 | -0.17(-0.36%) |
Mar 05, 2010 | 46.84 | 47.22 | 46.84 | 47.22 | 40,797 | +0.53(+1.14%) |
Mar 04, 2010 | 46.85 | 46.85 | 46.59 | 46.69 | 27,894 | +0.00(+0.00%) |
Mar 03, 2010 | 47.04 | 47.05 | 46.60 | 46.69 | 197,469 | -0.81(-1.70%) |
Mar 02, 2010 | 47.31 | 47.60 | 47.19 | 47.50 | 80,437 | +0.42(+0.89%) |
Mar 01, 2010 | 46.77 | 47.09 | 46.77 | 47.08 | 57,702 | +0.41(+0.88%) |
Feb 26, 2010 | 46.50 | 46.72 | 46.37 | 46.67 | 8,643 | +0.20(+0.44%) |
Feb 25, 2010 | 45.83 | 46.48 | 45.83 | 46.46 | 9,218 | +0.13(+0.28%) |
Feb 24, 2010 | 45.96 | 46.36 | 45.94 | 46.34 | 18,573 | +0.68(+1.49%) |
Feb 23, 2010 | 46.28 | 46.29 | 45.63 | 45.66 | 395,661 | -0.59(-1.28%) |
Feb 22, 2010 | 46.38 | 46.40 | 45.97 | 46.25 | 40,547 | +0.04(+0.09%) |
Feb 19, 2010 | 45.99 | 46.26 | 45.89 | 46.21 | 11,624 | +0.02(+0.03%) |
Feb 18, 2010 | 46.49 | 46.49 | 46.01 | 46.19 | 47,790 | -0.51(-1.09%) |
Feb 17, 2010 | 46.80 | 47.41 | 46.57 | 46.70 | 36,764 | +0.18(+0.38%) |
Feb 16, 2010 | 46.59 | 46.59 | 46.13 | 46.52 | 36,234 | +0.35(+0.75%) |
Feb 12, 2010 | 45.49 | 46.17 | 46.17 | 46.17 | 25,125 | +0.10(+0.23%) |
Feb 11, 2010 | 45.42 | 46.08 | 45.39 | 46.07 | 12,885 | +0.49(+1.07%) |
Feb 10, 2010 | 46.53 | 46.53 | 45.20 | 45.58 | 27,529 | -0.17(-0.36%) |
Feb 09, 2010 | 45.84 | 46.10 | 45.49 | 45.75 | 49,312 | +0.32(+0.71%) |
Feb 08, 2010 | 45.66 | 45.90 | 45.40 | 45.42 | 19,052 | -0.23(-0.50%) |
Feb 05, 2010 | 45.57 | 45.65 | 44.66 | 45.65 | 87,837 | +0.02(+0.04%) |
Feb 04, 2010 | 46.80 | 46.80 | 45.62 | 45.63 | 40,110 | -1.50(-3.19%) |
Feb 03, 2010 | 47.11 | 47.30 | 46.88 | 47.13 | 22,062 | -0.26(-0.55%) |
Feb 02, 2010 | 46.56 | 47.39 | 46.38 | 47.39 | 27,945 | +0.95(+2.04%) |
Feb 01, 2010 | 46.48 | 46.49 | 46.18 | 46.45 | 30,886 | +0.19(+0.42%) |
Jan 29, 2010 | 46.71 | 46.85 | 46.25 | 46.25 | 53,271 | -0.36(-0.76%) |
Jan 28, 2010 | 47.30 | 47.30 | 46.54 | 46.61 | 42,441 | -0.53(-1.11%) |
Jan 27, 2010 | 46.83 | 47.16 | 46.67 | 47.13 | 69,400 | +0.23(+0.50%) |
Jan 26, 2010 | 46.74 | 47.11 | 46.52 | 46.90 | 152,736 | +0.10(+0.22%) |
Jan 25, 2010 | 47.28 | 47.28 | 46.80 | 46.80 | 46,414 | +0.02(+0.04%) |
Jan 22, 2010 | 47.51 | 47.72 | 46.78 | 46.78 | 49,479 | -0.94(-1.96%) |
Jan 21, 2010 | 48.94 | 48.96 | 47.68 | 47.72 | 111,601 | -1.11(-2.28%) |
Jan 20, 2010 | 48.86 | 49.12 | 48.32 | 48.83 | 69,611 | -0.14(-0.28%) |
Jan 19, 2010 | 47.88 | 48.97 | 47.85 | 48.97 | 108,228 | +1.20(+2.52%) |
Jan 15, 2010 | 48.35 | 47.77 | 47.77 | 47.77 | 52,974 | -0.48(-0.99%) |
Jan 14, 2010 | 47.85 | 48.27 | 47.83 | 48.24 | 90,838 | +0.40(+0.84%) |
Jan 13, 2010 | 47.27 | 47.91 | 47.23 | 47.84 | 126,507 | +0.77(+1.63%) |
Jan 12, 2010 | 47.38 | 47.43 | 46.95 | 47.07 | 216,345 | -0.33(-0.70%) |
Jan 11, 2010 | 47.22 | 47.40 | 47.08 | 47.40 | 48,344 | +0.62(+1.33%) |
Jan 08, 2010 | 47.12 | 47.12 | 46.58 | 46.78 | 56,084 | -0.26(-0.55%) |
Jan 07, 2010 | 47.05 | 47.12 | 46.83 | 47.04 | 68,547 | +0.01(+0.02%) |
Jan 06, 2010 | 47.01 | 47.10 | 46.91 | 47.03 | 31,240 | +0.06(+0.14%) |
Jan 05, 2010 | 47.39 | 47.39 | 46.82 | 46.97 | 68,679 | -0.35(-0.73%) |
Jan 04, 2010 | 46.88 | 47.70 | 46.83 | 47.31 | 55,879 | +0.73(+1.56%) |
Dec 31, 2009 | 46.90 | 46.59 | 46.59 | 46.59 | 45,795 | -0.37(-0.79%) |
Dec 30, 2009 | 46.86 | 46.98 | 46.78 | 46.96 | 66,629 | -0.02(-0.03%) |
Dec 29, 2009 | 47.27 | 47.27 | 46.97 | 46.97 | 93,858 | -0.11(-0.22%) |
Dec 28, 2009 | 47.05 | 47.16 | 46.96 | 47.08 | 49,705 | +0.14(+0.29%) |
Dec 24, 2009 | 47.03 | 47.03 | 46.80 | 46.94 | 24,570 | +0.05(+0.10%) |
Dec 23, 2009 | 47.18 | 47.38 | 46.81 | 46.89 | 72,983 | -0.17(-0.36%) |
Dec 22, 2009 | 46.81 | 47.09 | 46.70 | 47.06 | 227,620 | +0.42(+0.90%) |
Dec 21, 2009 | 45.91 | 46.73 | 45.91 | 46.64 | 41,196 | +0.68(+1.48%) |
Dec 18, 2009 | 45.71 | 45.96 | 45.57 | 45.96 | 26,275 | +0.28(+0.62%) |
Dec 17, 2009 | 45.83 | 45.94 | 45.41 | 45.68 | 9,358 | -0.48(-1.03%) |
Dec 16, 2009 | 46.36 | 46.42 | 46.16 | 46.16 | 24,735 | -0.10(-0.21%) |
Dec 15, 2009 | 46.08 | 46.32 | 45.90 | 46.25 | 16,743 | +0.07(+0.16%) |
Dec 14, 2009 | 46.11 | 46.18 | 46.04 | 46.18 | 16,892 | +0.55(+1.20%) |
Dec 11, 2009 | 45.79 | 45.79 | 45.50 | 45.63 | 19,194 | -0.06(-0.14%) |
Dec 10, 2009 | 45.63 | 45.99 | 45.63 | 45.70 | 42,771 | +0.25(+0.55%) |
Dec 09, 2009 | 45.28 | 45.48 | 45.00 | 45.45 | 24,094 | +0.39(+0.86%) |
Dec 08, 2009 | 45.64 | 45.64 | 45.04 | 45.06 | 52,594 | -0.51(-1.12%) |
Dec 07, 2009 | 45.87 | 45.98 | 45.51 | 45.57 | 62,032 | -0.09(-0.19%) |
Dec 04, 2009 | 46.20 | 46.28 | 45.51 | 45.66 | 195,680 | +0.03(+0.07%) |
Dec 03, 2009 | 46.07 | 46.15 | 45.58 | 45.62 | 86,277 | -0.22(-0.48%) |
Dec 02, 2009 | 45.69 | 47.52 | 45.62 | 45.84 | 263,779 | +0.15(+0.34%) |
Dec 01, 2009 | 45.54 | 45.77 | 45.37 | 45.69 | 293,951 | +0.61(+1.34%) |
Nov 30, 2009 | 45.42 | 45.42 | 44.84 | 45.08 | 48,157 | -0.05(-0.11%) |
Nov 27, 2009 | 45.36 | 45.64 | 44.74 | 45.13 | 32,001 | -0.63(-1.38%) |
Nov 25, 2009 | 45.55 | 45.81 | 45.42 | 45.76 | 39,032 | +0.38(+0.84%) |
Nov 24, 2009 | 45.27 | 45.53 | 44.91 | 45.38 | 107,947 | +0.22(+0.48%) |
Nov 23, 2009 | 45.15 | 45.49 | 45.05 | 45.16 | 42,738 | +0.20(+0.45%) |
Nov 20, 2009 | 44.53 | 45.05 | 44.53 | 44.96 | 74,561 | +0.36(+0.80%) |
Nov 19, 2009 | 44.52 | 44.65 | 43.99 | 44.61 | 33,298 | -0.15(-0.34%) |
Nov 18, 2009 | 44.55 | 44.77 | 44.22 | 44.76 | 53,514 | +0.17(+0.38%) |
Nov 17, 2009 | 44.48 | 44.61 | 44.23 | 44.59 | 289,686 | +0.07(+0.16%) |
Nov 16, 2009 | 44.16 | 44.90 | 44.13 | 44.52 | 74,184 | +0.84(+1.92%) |
Nov 13, 2009 | 43.64 | 43.85 | 43.47 | 43.68 | 18,063 | +0.11(+0.26%) |
Nov 12, 2009 | 43.93 | 44.11 | 43.52 | 43.56 | 34,861 | -0.34(-0.77%) |
Nov 11, 2009 | 44.24 | 44.24 | 43.66 | 43.90 | 42,691 | +0.15(+0.33%) |
Nov 10, 2009 | 43.69 | 43.85 | 43.63 | 43.76 | 30,998 | +0.05(+0.11%) |
Nov 09, 2009 | 43.39 | 43.74 | 43.27 | 43.71 | 140,600 | +0.59(+1.37%) |
Nov 06, 2009 | 42.91 | 43.13 | 42.68 | 43.12 | 24,065 | +0.20(+0.46%) |
Nov 05, 2009 | 42.34 | 42.98 | 42.34 | 42.92 | 34,510 | +0.86(+2.04%) |
Nov 04, 2009 | 41.95 | 42.54 | 41.93 | 42.06 | 28,379 | +0.32(+0.75%) |
Nov 03, 2009 | 41.42 | 41.75 | 41.38 | 41.75 | 18,928 | +0.25(+0.60%) |
Nov 02, 2009 | 41.25 | 41.79 | 41.25 | 41.50 | 50,979 | +0.27(+0.65%) |
Oct 30, 2009 | 41.57 | 41.89 | 41.18 | 41.23 | 29,998 | -0.45(-1.09%) |
Oct 29, 2009 | 41.45 | 41.70 | 41.26 | 41.68 | 150,391 | +0.48(+1.16%) |
Oct 28, 2009 | 42.16 | 42.16 | 41.18 | 41.20 | 54,386 | -0.99(-2.34%) |
Oct 27, 2009 | 42.30 | 42.51 | 42.10 | 42.19 | 72,528 | +0.06(+0.15%) |
Oct 26, 2009 | 42.74 | 43.08 | 42.06 | 42.13 | 52,953 | -0.40(-0.95%) |
Oct 23, 2009 | 42.57 | 42.57 | 42.36 | 42.53 | 48,841 | -0.57(-1.33%) |
Oct 22, 2009 | 42.72 | 43.23 | 42.30 | 43.10 | 54,449 | +0.32(+0.76%) |
Oct 21, 2009 | 43.48 | 43.72 | 42.76 | 42.78 | 82,594 | -0.69(-1.59%) |
Oct 20, 2009 | 43.55 | 43.58 | 43.43 | 43.47 | 256,088 | -0.52(-1.17%) |
Oct 19, 2009 | 43.77 | 44.07 | 43.68 | 43.99 | 32,533 | +0.34(+0.79%) |
Oct 16, 2009 | 43.73 | 43.75 | 43.62 | 43.64 | 25,780 | -0.28(-0.64%) |
Oct 15, 2009 | 43.63 | 43.96 | 43.63 | 43.93 | 10,024 | +0.33(+0.76%) |
Oct 14, 2009 | 43.15 | 43.65 | 42.94 | 43.60 | 9,860 | +0.70(+1.64%) |
Oct 13, 2009 | 42.87 | 42.98 | 42.80 | 42.89 | 26,646 | -0.23(-0.52%) |
Oct 12, 2009 | 43.12 | 43.24 | 42.98 | 43.12 | 24,553 | +0.21(+0.49%) |
Oct 09, 2009 | 42.66 | 42.99 | 42.66 | 42.91 | 6,821 | +0.28(+0.66%) |
Oct 08, 2009 | 42.80 | 42.97 | 42.62 | 42.63 | 24,235 | -0.01(-0.03%) |
Oct 07, 2009 | 42.52 | 42.64 | 42.35 | 42.64 | 29,081 | +0.00(+0.00%) |
Oct 06, 2009 | 42.42 | 42.84 | 42.29 | 42.64 | 28,061 | +0.32(+0.75%) |
Oct 05, 2009 | 42.02 | 42.39 | 41.76 | 42.33 | 17,625 | +0.47(+1.12%) |
Oct 02, 2009 | 41.72 | 41.95 | 41.72 | 41.86 | 26,999 | +0.00(+0.00%) |
Oct 01, 2009 | 42.50 | 42.54 | 41.86 | 41.86 | 30,737 | -0.82(-1.91%) |
Sep 30, 2009 | 42.98 | 42.99 | 42.34 | 42.68 | 12,859 | -0.29(-0.68%) |
Sep 29, 2009 | 42.91 | 43.22 | 42.91 | 42.97 | 40,721 | +0.15(+0.34%) |
Sep 28, 2009 | 42.73 | 43.09 | 42.73 | 42.82 | 28,121 | +0.73(+1.73%) |
Sep 25, 2009 | 42.04 | 42.36 | 42.04 | 42.09 | 68,389 | -0.11(-0.27%) |
Sep 24, 2009 | 42.50 | 42.50 | 41.98 | 42.21 | 170,722 | -0.12(-0.29%) |
Sep 23, 2009 | 42.67 | 42.77 | 42.33 | 42.33 | 5,657 | -0.30(-0.70%) |
Sep 22, 2009 | 42.78 | 43.01 | 42.63 | 42.63 | 7,113 | -0.23(-0.55%) |
Sep 21, 2009 | 42.44 | 42.91 | 42.44 | 42.86 | 4,150 | +0.32(+0.76%) |
Sep 18, 2009 | 42.75 | 42.79 | 42.54 | 42.54 | 11,405 | +0.06(+0.15%) |
Sep 17, 2009 | 42.53 | 42.71 | 42.32 | 42.47 | 130,729 | +0.02(+0.04%) |
Sep 16, 2009 | 42.28 | 42.46 | 42.17 | 42.46 | 26,165 | +0.24(+0.57%) |
Sep 15, 2009 | 42.44 | 42.44 | 42.06 | 42.21 | 312,151 | -0.13(-0.31%) |
Sep 14, 2009 | 41.82 | 42.37 | 41.82 | 42.34 | 18,527 | +0.61(+1.47%) |
Sep 11, 2009 | 42.13 | 42.13 | 41.65 | 41.73 | 61,689 | -0.14(-0.33%) |
Sep 10, 2009 | 41.45 | 41.92 | 41.45 | 41.87 | 12,349 | +0.41(+0.99%) |
Sep 09, 2009 | 41.20 | 41.46 | 41.20 | 41.46 | 16,152 | +0.82(+2.03%) |
Sep 08, 2009 | 40.53 | 40.66 | 40.22 | 40.63 | 9,608 | +0.34(+0.84%) |
Sep 04, 2009 | 39.77 | 40.32 | 39.77 | 40.29 | 11,523 | +0.59(+1.48%) |
Sep 03, 2009 | 40.07 | 40.07 | 39.57 | 39.71 | 27,382 | -0.21(-0.54%) |
Sep 02, 2009 | 39.52 | 40.05 | 39.52 | 39.92 | 20,563 | +0.23(+0.57%) |