Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.58 | 45.73 | 45.09 | 45.60 | 1,294 | +0.15(+0.32%) |
Aug 30, 2010 | 45.88 | 45.95 | 45.44 | 45.45 | 449,256 | -0.50(-1.09%) |
Aug 27, 2010 | 45.95 | 46.01 | 45.04 | 45.95 | 737,656 | +0.59(+1.30%) |
Aug 26, 2010 | 45.52 | 45.88 | 45.33 | 45.36 | 1,007,711 | -0.77(-1.67%) |
Aug 25, 2010 | 45.68 | 46.28 | 45.59 | 46.13 | 709,568 | -0.15(-0.32%) |
Aug 24, 2010 | 45.98 | 46.57 | 45.81 | 46.28 | 1,217,408 | -0.47(-1.01%) |
Aug 23, 2010 | 46.57 | 47.09 | 46.54 | 46.75 | 699,396 | -0.01(-0.01%) |
Aug 20, 2010 | 46.71 | 46.85 | 46.52 | 46.76 | 368,354 | -0.46(-0.97%) |
Aug 19, 2010 | 47.33 | 47.51 | 47.01 | 47.22 | 619,308 | -0.47(-0.98%) |
Aug 18, 2010 | 47.91 | 47.91 | 47.50 | 47.68 | 417,761 | -0.28(-0.58%) |
Aug 17, 2010 | 47.96 | 48.19 | 47.50 | 47.96 | 547,205 | -0.34(-0.71%) |
Aug 16, 2010 | 48.03 | 48.54 | 47.88 | 48.30 | 365,029 | +0.27(+0.56%) |
Aug 13, 2010 | 48.03 | 48.35 | 47.57 | 48.03 | 507,473 | -0.03(-0.07%) |
Aug 12, 2010 | 48.16 | 48.34 | 47.96 | 48.07 | 631,073 | +0.26(+0.55%) |
Aug 11, 2010 | 48.03 | 48.05 | 47.70 | 47.80 | 615,371 | -1.11(-2.26%) |
Aug 10, 2010 | 48.17 | 49.12 | 47.84 | 48.91 | 543,414 | -0.10(-0.20%) |
Aug 09, 2010 | 48.64 | 49.19 | 48.59 | 49.01 | 346,187 | +0.54(+1.10%) |
Aug 06, 2010 | 48.47 | 48.47 | 47.67 | 48.47 | 679,852 | -0.53(-1.08%) |
Aug 05, 2010 | 49.06 | 49.21 | 48.55 | 49.00 | 497,455 | -0.76(-1.54%) |
Aug 04, 2010 | 49.51 | 49.81 | 49.40 | 49.76 | 524,783 | +0.28(+0.56%) |
Aug 03, 2010 | 49.34 | 49.62 | 49.01 | 49.49 | 594,825 | -0.08(-0.15%) |
Aug 02, 2010 | 49.46 | 49.87 | 49.40 | 49.56 | 782,640 | +0.99(+2.03%) |
Jul 30, 2010 | 48.57 | 48.66 | 48.03 | 48.57 | 512,975 | +0.54(+1.13%) |
Jul 29, 2010 | 48.30 | 48.46 | 47.80 | 48.03 | 719,575 | -0.18(-0.37%) |
Jul 28, 2010 | 48.46 | 48.54 | 48.16 | 48.21 | 840,522 | -1.07(-2.17%) |
Jul 27, 2010 | 49.24 | 49.41 | 49.00 | 49.28 | 484,890 | +0.01(+0.03%) |
Jul 26, 2010 | 49.28 | 49.35 | 48.94 | 49.27 | 732,552 | +0.38(+0.78%) |
Jul 23, 2010 | 48.08 | 48.89 | 47.97 | 48.89 | 991,945 | +1.19(+2.49%) |
Jul 22, 2010 | 47.23 | 47.92 | 47.19 | 47.70 | 1,663,330 | +0.94(+2.01%) |
Jul 21, 2010 | 47.17 | 47.19 | 46.64 | 46.76 | 680,249 | -0.51(-1.07%) |
Jul 20, 2010 | 46.45 | 47.27 | 46.40 | 47.27 | 369,815 | +0.13(+0.27%) |
Jul 19, 2010 | 47.23 | 47.45 | 46.89 | 47.14 | 401,420 | -0.13(-0.26%) |
Jul 16, 2010 | 47.27 | 48.04 | 47.18 | 47.27 | 555,401 | -0.65(-1.35%) |
Jul 15, 2010 | 47.78 | 47.95 | 47.33 | 47.91 | 556,375 | +0.38(+0.79%) |
Jul 14, 2010 | 47.10 | 47.86 | 46.99 | 47.54 | 1,090,038 | +0.54(+1.15%) |
Jul 13, 2010 | 46.95 | 47.02 | 46.74 | 47.00 | 700,194 | +0.90(+1.95%) |
Jul 12, 2010 | 46.07 | 46.25 | 45.95 | 46.10 | 442,367 | +0.07(+0.15%) |
Jul 09, 2010 | 46.03 | 46.03 | 45.69 | 46.03 | 295,492 | +0.06(+0.14%) |
Jul 08, 2010 | 45.67 | 45.99 | 45.49 | 45.97 | 390,946 | +0.50(+1.10%) |
Jul 07, 2010 | 44.23 | 45.52 | 44.23 | 45.47 | 573,604 | +1.31(+2.96%) |
Jul 06, 2010 | 44.52 | 44.71 | 43.89 | 44.16 | 566,855 | +0.33(+0.76%) |
Jul 02, 2010 | 43.83 | 44.26 | 43.65 | 43.83 | 504,343 | -0.49(-1.11%) |
Jul 01, 2010 | 43.99 | 44.36 | 43.56 | 44.32 | 888,545 | +0.71(+1.63%) |
Jun 30, 2010 | 43.97 | 44.29 | 43.51 | 43.61 | 666 | -0.71(-1.60%) |
Jun 29, 2010 | 44.64 | 44.74 | 44.10 | 44.32 | 688,765 | -0.47(-1.04%) |
Jun 25, 2010 | 44.79 | 44.89 | 44.49 | 44.79 | 442,085 | +0.08(+0.19%) |
Jun 24, 2010 | 45.02 | 45.11 | 44.63 | 44.70 | 525,409 | -0.54(-1.18%) |
Jun 23, 2010 | 45.50 | 45.56 | 45.09 | 45.24 | 796,810 | -0.33(-0.73%) |
Jun 22, 2010 | 45.79 | 46.02 | 45.54 | 45.57 | 1,065,173 | +0.09(+0.20%) |
Jun 21, 2010 | 45.93 | 46.08 | 45.31 | 45.48 | 631,135 | -0.32(-0.70%) |
Jun 18, 2010 | 45.80 | 46.06 | 45.71 | 45.80 | 416,644 | -0.37(-0.80%) |
Jun 17, 2010 | 46.36 | 46.40 | 45.90 | 46.17 | 780,453 | -0.05(-0.11%) |
Jun 16, 2010 | 45.91 | 46.29 | 45.86 | 46.22 | 679,286 | +0.28(+0.62%) |
Jun 15, 2010 | 45.84 | 45.97 | 45.55 | 45.93 | 485,378 | +0.28(+0.61%) |
Jun 14, 2010 | 45.78 | 46.11 | 45.47 | 45.66 | 968,091 | +0.70(+1.56%) |
Jun 11, 2010 | 44.70 | 44.98 | 44.52 | 44.95 | 710,925 | -0.03(-0.08%) |
Jun 10, 2010 | 44.90 | 45.10 | 44.70 | 44.99 | 958,846 | +1.07(+2.44%) |
Jun 09, 2010 | 43.90 | 44.54 | 43.71 | 43.92 | 1,361,565 | +0.77(+1.79%) |
Jun 08, 2010 | 42.64 | 43.22 | 42.40 | 43.15 | 1,047,683 | +0.60(+1.41%) |
Jun 07, 2010 | 43.01 | 43.24 | 42.53 | 42.55 | 951,450 | -0.49(-1.15%) |
Jun 04, 2010 | 43.04 | 43.60 | 42.89 | 43.04 | 1,039,841 | -1.13(-2.55%) |
Jun 03, 2010 | 44.26 | 44.32 | 43.76 | 44.17 | 910,009 | +0.20(+0.46%) |
Jun 02, 2010 | 43.36 | 43.97 | 43.07 | 43.97 | 915,696 | +1.02(+2.38%) |
Jun 01, 2010 | 42.96 | 43.62 | 42.83 | 42.94 | 1,408,762 | +0.35(+0.82%) |
May 28, 2010 | 42.60 | 43.01 | 42.40 | 42.60 | 1,061,934 | -0.15(-0.34%) |
May 27, 2010 | 41.89 | 42.75 | 41.80 | 42.74 | 1,199,835 | +1.58(+3.83%) |
May 26, 2010 | 41.52 | 41.92 | 41.06 | 41.16 | 1,720,532 | -0.55(-1.32%) |
May 25, 2010 | 41.30 | 41.71 | 40.94 | 41.71 | 1,774,288 | -0.35(-0.83%) |
May 24, 2010 | 42.01 | 42.65 | 41.96 | 42.06 | 953,974 | -0.44(-1.03%) |
May 21, 2010 | 41.40 | 42.52 | 41.32 | 42.50 | 1,701,431 | +0.31(+0.74%) |
May 20, 2010 | 42.42 | 42.91 | 42.19 | 42.19 | 1,884,208 | -1.57(-3.59%) |
May 19, 2010 | 43.69 | 43.98 | 43.19 | 43.76 | 976,687 | -0.15(-0.35%) |
May 18, 2010 | 45.04 | 45.09 | 43.77 | 43.91 | 763,981 | -0.56(-1.27%) |
May 17, 2010 | 44.42 | 44.60 | 43.73 | 44.47 | 1,140,030 | +0.12(+0.27%) |
May 14, 2010 | 44.36 | 44.88 | 44.02 | 44.36 | 1,819,584 | -0.84(-1.86%) |
May 13, 2010 | 45.24 | 45.56 | 45.06 | 45.20 | 614,968 | -0.31(-0.67%) |
May 12, 2010 | 45.26 | 45.59 | 45.11 | 45.50 | 736,024 | +0.23(+0.51%) |
May 11, 2010 | 45.50 | 45.79 | 45.23 | 45.27 | 1,201,538 | +0.17(+0.37%) |
May 10, 2010 | 45.54 | 45.56 | 44.91 | 45.11 | 1,368,843 | +1.68(+3.87%) |
May 07, 2010 | 43.65 | 44.08 | 42.83 | 43.42 | 1,880,565 | +4.34(+11.12%) |
May 06, 2010 | 44.54 | 45.87 | 38.86 | 39.08 | 9,107 | -6.65(-14.53%) |
May 05, 2010 | 45.80 | 45.81 | 45.22 | 45.72 | 1,382,763 | -0.92(-1.98%) |
May 04, 2010 | 47.23 | 47.27 | 46.47 | 46.65 | 901,239 | -0.49(-1.03%) |
May 03, 2010 | 47.44 | 47.69 | 47.07 | 47.14 | 674,458 | -0.23(-0.48%) |
Apr 30, 2010 | 47.73 | 47.96 | 47.34 | 47.37 | 866,481 | -0.62(-1.29%) |
Apr 29, 2010 | 47.91 | 48.23 | 47.79 | 47.98 | 1,007,649 | +1.27(+2.71%) |
Apr 28, 2010 | 46.89 | 47.12 | 46.54 | 46.72 | 887,769 | -0.15(-0.31%) |
Apr 27, 2010 | 47.95 | 48.17 | 46.80 | 46.86 | 1,241,687 | -1.58(-3.27%) |
Apr 26, 2010 | 48.90 | 49.08 | 48.42 | 48.45 | 813,213 | -0.37(-0.75%) |
Apr 23, 2010 | 48.77 | 48.89 | 48.49 | 48.82 | 784,225 | -0.03(-0.07%) |
Apr 22, 2010 | 48.68 | 48.87 | 48.27 | 48.85 | 693,974 | +0.15(+0.31%) |
Apr 21, 2010 | 49.08 | 49.11 | 48.56 | 48.70 | 1,102,254 | -0.53(-1.07%) |
Apr 20, 2010 | 49.17 | 49.27 | 49.01 | 49.23 | 516,367 | +0.23(+0.47%) |
Apr 19, 2010 | 48.50 | 49.05 | 48.47 | 49.00 | 631,266 | -0.28(-0.56%) |
Apr 16, 2010 | 49.59 | 49.71 | 48.99 | 49.28 | 803,421 | -0.28(-0.56%) |
Apr 15, 2010 | 49.25 | 49.69 | 49.21 | 49.55 | 540,540 | -0.49(-0.97%) |
Apr 14, 2010 | 49.99 | 50.04 | 49.79 | 50.04 | 588,472 | +0.28(+0.56%) |
Apr 13, 2010 | 49.87 | 49.96 | 49.48 | 49.76 | 1,239,338 | +0.92(+1.88%) |
Apr 12, 2010 | 48.93 | 49.11 | 48.78 | 48.85 | 432,591 | -0.08(-0.16%) |
Apr 09, 2010 | 48.57 | 48.92 | 48.57 | 48.92 | 914,700 | +0.94(+1.96%) |
Apr 08, 2010 | 47.34 | 48.04 | 47.27 | 47.98 | 619,153 | +0.51(+1.08%) |
Apr 07, 2010 | 47.49 | 47.68 | 47.34 | 47.47 | 597,236 | -0.35(-0.73%) |
Apr 06, 2010 | 47.61 | 47.91 | 47.46 | 47.82 | 544,726 | +0.06(+0.12%) |
Apr 05, 2010 | 47.84 | 47.88 | 47.64 | 47.76 | 498,117 | +0.03(+0.07%) |
Apr 01, 2010 | 47.62 | 47.73 | 47.73 | 47.73 | 815,550 | +0.84(+1.79%) |
Mar 31, 2010 | 46.91 | 47.01 | 46.57 | 46.89 | 903,985 | +0.19(+0.40%) |
Mar 30, 2010 | 46.66 | 46.88 | 46.50 | 46.70 | 607,571 | +0.52(+1.13%) |
Mar 29, 2010 | 46.13 | 46.51 | 46.04 | 46.18 | 760,064 | -0.03(-0.06%) |
Mar 26, 2010 | 46.14 | 46.41 | 46.06 | 46.20 | 679,202 | +0.13(+0.29%) |
Mar 25, 2010 | 46.26 | 46.45 | 46.07 | 46.07 | 805,557 | +0.17(+0.36%) |
Mar 24, 2010 | 46.05 | 46.36 | 45.81 | 45.91 | 677,753 | -0.56(-1.21%) |
Mar 23, 2010 | 46.07 | 46.54 | 45.98 | 46.47 | 790,575 | +0.20(+0.44%) |
Mar 22, 2010 | 45.70 | 46.41 | 45.66 | 46.27 | 608,960 | +0.35(+0.76%) |
Mar 19, 2010 | 46.28 | 46.29 | 45.70 | 45.92 | 987,214 | -0.52(-1.12%) |
Mar 18, 2010 | 46.39 | 46.53 | 46.17 | 46.44 | 794,665 | -0.11(-0.24%) |
Mar 17, 2010 | 47.02 | 47.02 | 46.40 | 46.55 | 901,184 | -0.22(-0.46%) |
Mar 16, 2010 | 46.31 | 46.81 | 46.26 | 46.77 | 659,434 | +0.63(+1.37%) |
Mar 15, 2010 | 45.97 | 46.16 | 45.96 | 46.13 | 475,257 | -0.01(-0.01%) |
Mar 12, 2010 | 46.15 | 46.25 | 45.98 | 46.14 | 532,147 | +0.41(+0.90%) |
Mar 11, 2010 | 45.77 | 45.82 | 45.32 | 45.73 | 423,067 | +0.06(+0.12%) |
Mar 10, 2010 | 45.50 | 45.82 | 45.44 | 45.68 | 737,298 | +0.26(+0.57%) |
Mar 09, 2010 | 45.38 | 45.70 | 45.36 | 45.42 | 1,229,299 | -0.26(-0.56%) |
Mar 08, 2010 | 45.74 | 45.86 | 45.40 | 45.68 | 918,865 | -0.05(-0.11%) |
Mar 05, 2010 | 45.27 | 45.84 | 45.22 | 45.72 | 623,808 | +0.40(+0.89%) |
Mar 04, 2010 | 45.53 | 45.66 | 45.07 | 45.32 | 619,750 | -0.08(-0.18%) |
Mar 03, 2010 | 45.24 | 45.59 | 45.20 | 45.40 | 774,828 | +0.48(+1.08%) |
Mar 02, 2010 | 45.01 | 45.15 | 44.79 | 44.92 | 1,215,357 | -0.12(-0.27%) |
Mar 01, 2010 | 44.78 | 45.21 | 44.61 | 45.05 | 1,129,652 | +0.28(+0.63%) |
Feb 26, 2010 | 44.17 | 44.90 | 44.12 | 44.76 | 1,816,904 | +0.10(+0.21%) |
Feb 25, 2010 | 44.40 | 44.73 | 44.14 | 44.67 | 1,774,401 | -0.32(-0.70%) |
Feb 24, 2010 | 45.05 | 45.37 | 44.93 | 44.98 | 905,961 | +0.11(+0.24%) |
Feb 23, 2010 | 45.11 | 45.17 | 44.80 | 44.87 | 475,221 | -0.29(-0.64%) |
Feb 22, 2010 | 45.23 | 45.33 | 45.05 | 45.16 | 540,498 | -0.27(-0.59%) |
Feb 19, 2010 | 45.16 | 45.62 | 45.13 | 45.43 | 577,500 | -0.20(-0.44%) |
Feb 18, 2010 | 45.24 | 45.77 | 45.20 | 45.63 | 488,589 | +0.24(+0.53%) |
Feb 17, 2010 | 45.26 | 45.55 | 45.20 | 45.39 | 579,473 | +0.37(+0.82%) |
Feb 16, 2010 | 44.52 | 45.03 | 44.37 | 45.02 | 614,961 | +0.83(+1.88%) |
Feb 12, 2010 | 44.53 | 44.19 | 44.19 | 44.19 | 1,428,858 | +0.25(+0.56%) |
Feb 11, 2010 | 43.03 | 44.08 | 42.98 | 43.94 | 1,108,642 | +0.02(+0.05%) |
Feb 10, 2010 | 43.76 | 44.17 | 43.65 | 43.92 | 862,264 | +0.10(+0.23%) |
Feb 09, 2010 | 43.47 | 44.10 | 43.23 | 43.82 | 1,248,341 | +0.71(+1.64%) |
Feb 08, 2010 | 43.16 | 43.50 | 43.07 | 43.11 | 1,597,967 | -0.33(-0.76%) |
Feb 05, 2010 | 43.27 | 43.49 | 42.72 | 43.44 | 2,130,408 | -0.60(-1.35%) |
Feb 04, 2010 | 45.08 | 45.09 | 43.98 | 44.04 | 1,566,537 | -1.95(-4.25%) |
Feb 03, 2010 | 46.07 | 46.22 | 45.61 | 45.99 | 1,056,742 | -0.70(-1.50%) |
Feb 02, 2010 | 46.33 | 46.76 | 46.18 | 46.69 | 389,430 | +0.47(+1.01%) |
Feb 01, 2010 | 45.98 | 46.38 | 45.90 | 46.22 | 973,517 | +0.15(+0.33%) |
Jan 29, 2010 | 46.46 | 46.64 | 45.97 | 46.07 | 1,849,090 | -0.98(-2.08%) |
Jan 28, 2010 | 47.14 | 47.16 | 46.54 | 47.05 | 1,315,099 | +0.03(+0.06%) |
Jan 27, 2010 | 46.90 | 47.12 | 46.70 | 47.03 | 818,751 | +0.21(+0.44%) |
Jan 26, 2010 | 46.57 | 47.05 | 46.56 | 46.82 | 501,494 | -0.38(-0.80%) |
Jan 25, 2010 | 47.07 | 47.35 | 47.01 | 47.20 | 1,077,885 | +0.12(+0.26%) |
Jan 22, 2010 | 47.36 | 47.67 | 46.99 | 47.07 | 1,137,097 | -0.63(-1.32%) |
Jan 21, 2010 | 48.60 | 48.66 | 47.39 | 47.71 | 1,198,525 | -0.46(-0.95%) |
Jan 20, 2010 | 48.00 | 48.23 | 47.76 | 48.17 | 875,497 | -0.47(-0.96%) |
Jan 19, 2010 | 48.17 | 48.65 | 48.08 | 48.63 | 872,285 | +0.95(+1.98%) |
Jan 15, 2010 | 47.84 | 47.69 | 47.69 | 47.69 | 978,967 | -0.32(-0.66%) |
Jan 14, 2010 | 48.02 | 48.17 | 47.89 | 48.00 | 570,133 | +0.60(+1.26%) |
Jan 13, 2010 | 47.40 | 47.53 | 47.19 | 47.40 | 650,483 | +0.51(+1.10%) |
Jan 12, 2010 | 46.57 | 47.01 | 46.57 | 46.89 | 1,390,587 | -0.25(-0.52%) |
Jan 11, 2010 | 47.35 | 47.35 | 46.99 | 47.14 | 1,157,517 | +0.25(+0.54%) |
Jan 08, 2010 | 46.96 | 47.01 | 46.68 | 46.88 | 1,248,140 | -0.03(-0.07%) |
Jan 07, 2010 | 46.73 | 46.92 | 46.57 | 46.92 | 563,970 | +0.27(+0.59%) |
Jan 06, 2010 | 46.67 | 46.81 | 46.58 | 46.64 | 1,596,271 | -0.12(-0.25%) |
Jan 05, 2010 | 46.94 | 47.07 | 46.65 | 46.76 | 2,226,740 | -0.88(-1.84%) |
Jan 04, 2010 | 47.99 | 48.07 | 47.54 | 47.64 | 904,034 | +0.04(+0.09%) |
Dec 31, 2009 | 47.82 | 47.60 | 47.60 | 47.60 | 312,954 | -0.17(-0.36%) |
Dec 30, 2009 | 47.66 | 47.77 | 47.44 | 47.77 | 448,235 | +0.30(+0.64%) |
Dec 29, 2009 | 47.73 | 47.79 | 47.39 | 47.47 | 364,520 | -0.14(-0.29%) |
Dec 28, 2009 | 47.58 | 47.71 | 47.32 | 47.60 | 336,366 | +0.07(+0.14%) |
Dec 24, 2009 | 46.92 | 47.64 | 46.77 | 47.53 | 314,205 | +0.43(+0.92%) |
Dec 23, 2009 | 46.75 | 47.25 | 46.69 | 47.10 | 947,842 | +0.17(+0.37%) |
Dec 22, 2009 | 46.89 | 47.05 | 46.63 | 46.93 | 1,012,882 | +0.27(+0.59%) |
Dec 21, 2009 | 46.70 | 47.06 | 46.65 | 46.66 | 728,816 | -0.10(-0.22%) |
Dec 18, 2009 | 46.88 | 46.96 | 46.53 | 46.76 | 2,051,604 | +0.35(+0.75%) |
Dec 17, 2009 | 46.29 | 46.54 | 46.21 | 46.41 | 1,618,923 | -0.91(-1.91%) |
Dec 16, 2009 | 47.30 | 47.44 | 47.08 | 47.31 | 1,346,546 | +0.33(+0.70%) |
Dec 15, 2009 | 46.59 | 47.64 | 46.59 | 46.99 | 1,388,140 | +0.04(+0.09%) |
Dec 14, 2009 | 46.97 | 47.11 | 46.86 | 46.94 | 518,693 | +0.01(+0.01%) |
Dec 11, 2009 | 46.96 | 47.07 | 46.68 | 46.94 | 480,186 | +0.41(+0.88%) |
Dec 10, 2009 | 46.53 | 46.63 | 46.34 | 46.53 | 508,212 | +0.58(+1.27%) |
Dec 09, 2009 | 46.35 | 46.40 | 45.61 | 45.94 | 1,206,036 | -0.52(-1.12%) |
Dec 08, 2009 | 46.71 | 46.83 | 46.30 | 46.46 | 764,869 | -1.26(-2.64%) |
Dec 07, 2009 | 47.68 | 48.00 | 47.63 | 47.73 | 571,512 | +0.16(+0.33%) |
Dec 04, 2009 | 47.74 | 48.00 | 47.36 | 47.57 | 584,267 | +0.54(+1.15%) |
Dec 03, 2009 | 47.53 | 47.66 | 47.01 | 47.03 | 379,485 | -0.43(-0.90%) |
Dec 02, 2009 | 47.51 | 47.69 | 47.24 | 47.45 | 375,746 | +0.12(+0.26%) |
Dec 01, 2009 | 46.99 | 47.48 | 46.97 | 47.33 | 739,840 | +0.97(+2.09%) |
Nov 30, 2009 | 46.29 | 46.50 | 45.91 | 46.36 | 500,787 | -0.33(-0.70%) |
Nov 27, 2009 | 45.96 | 46.87 | 45.92 | 46.69 | 417,811 | -0.82(-1.73%) |
Nov 25, 2009 | 47.82 | 47.82 | 47.33 | 47.51 | 483,646 | +0.25(+0.52%) |
Nov 24, 2009 | 47.47 | 47.50 | 47.10 | 47.27 | 677,217 | +0.08(+0.17%) |
Nov 23, 2009 | 47.29 | 47.64 | 47.14 | 47.18 | 762,535 | +0.59(+1.27%) |
Nov 20, 2009 | 46.17 | 46.68 | 46.09 | 46.59 | 582,051 | -0.22(-0.47%) |
Nov 19, 2009 | 47.01 | 47.01 | 46.36 | 46.81 | 475,133 | -0.45(-0.96%) |
Nov 18, 2009 | 47.67 | 47.69 | 47.05 | 47.27 | 717,161 | -0.29(-0.61%) |
Nov 17, 2009 | 47.49 | 47.64 | 47.27 | 47.55 | 1,004,657 | +0.62(+1.31%) |
Nov 16, 2009 | 46.84 | 47.04 | 46.61 | 46.94 | 620,277 | +0.52(+1.12%) |
Nov 13, 2009 | 46.11 | 46.57 | 45.90 | 46.42 | 764,071 | +0.47(+1.03%) |
Nov 12, 2009 | 46.35 | 46.35 | 45.84 | 45.94 | 588,156 | -0.30(-0.65%) |
Nov 11, 2009 | 46.55 | 46.82 | 46.18 | 46.25 | 1,032,360 | -0.75(-1.59%) |
Nov 10, 2009 | 47.21 | 47.38 | 46.87 | 46.99 | 920,219 | +0.58(+1.26%) |
Nov 09, 2009 | 46.44 | 46.72 | 46.20 | 46.41 | 773,743 | +0.75(+1.65%) |
Nov 06, 2009 | 45.54 | 45.93 | 45.48 | 45.66 | 1,370,268 | +0.10(+0.21%) |
Nov 05, 2009 | 45.24 | 45.66 | 45.07 | 45.56 | 846,317 | +0.85(+1.90%) |
Nov 04, 2009 | 44.97 | 45.21 | 44.64 | 44.71 | 952,149 | -0.26(-0.58%) |
Nov 03, 2009 | 44.30 | 45.12 | 44.30 | 44.97 | 976,495 | -0.29(-0.64%) |
Nov 02, 2009 | 45.11 | 45.74 | 44.83 | 45.26 | 1,223,947 | +0.67(+1.51%) |
Oct 30, 2009 | 45.35 | 45.57 | 44.44 | 44.59 | 1,332,421 | -0.16(-0.37%) |
Oct 29, 2009 | 44.01 | 44.86 | 43.97 | 44.75 | 1,279,249 | +1.49(+3.44%) |
Oct 28, 2009 | 43.41 | 43.68 | 43.20 | 43.26 | 1,210,664 | +0.38(+0.90%) |
Oct 27, 2009 | 43.35 | 43.45 | 42.78 | 42.88 | 800,558 | +0.05(+0.13%) |
Oct 26, 2009 | 43.06 | 43.47 | 42.58 | 42.82 | 945,738 | -0.43(-1.00%) |
Oct 23, 2009 | 43.19 | 43.26 | 43.02 | 43.26 | 1,145,265 | -1.07(-2.41%) |
Oct 22, 2009 | 44.15 | 44.46 | 43.85 | 44.33 | 758,248 | +0.14(+0.33%) |
Oct 21, 2009 | 44.71 | 44.91 | 44.16 | 44.18 | 1,379,466 | +0.11(+0.25%) |
Oct 20, 2009 | 44.00 | 44.23 | 43.98 | 44.07 | 1,347,950 | +0.63(+1.45%) |
Oct 19, 2009 | 43.85 | 43.89 | 43.41 | 43.44 | 920,729 | +0.45(+1.05%) |
Oct 16, 2009 | 42.87 | 43.13 | 42.65 | 42.99 | 1,379,765 | +0.18(+0.42%) |
Oct 15, 2009 | 42.89 | 43.00 | 42.73 | 42.81 | 1,958,925 | +0.51(+1.22%) |
Oct 14, 2009 | 42.19 | 42.34 | 41.57 | 42.30 | 2,448,321 | -0.31(-0.72%) |
Oct 13, 2009 | 42.61 | 42.82 | 42.36 | 42.60 | 720,817 | +0.40(+0.96%) |
Oct 12, 2009 | 42.30 | 42.41 | 42.14 | 42.20 | 601,106 | -0.10(-0.24%) |
Oct 09, 2009 | 42.04 | 42.34 | 41.99 | 42.30 | 993,776 | -0.04(-0.10%) |
Oct 08, 2009 | 42.28 | 42.47 | 42.17 | 42.34 | 1,020,261 | +0.36(+0.87%) |
Oct 07, 2009 | 41.82 | 42.03 | 41.70 | 41.98 | 968,423 | -0.05(-0.11%) |
Oct 06, 2009 | 41.82 | 42.14 | 41.72 | 42.03 | 892,598 | +0.40(+0.96%) |
Oct 05, 2009 | 41.31 | 41.63 | 41.18 | 41.63 | 889,830 | -0.05(-0.13%) |
Oct 02, 2009 | 41.14 | 41.83 | 41.14 | 41.69 | 1,728,043 | -0.27(-0.65%) |
Oct 01, 2009 | 42.14 | 42.25 | 41.77 | 41.96 | 1,128,681 | -0.21(-0.49%) |
Sep 30, 2009 | 42.22 | 42.37 | 41.63 | 42.17 | 712,601 | -0.17(-0.40%) |
Sep 29, 2009 | 42.43 | 42.51 | 42.03 | 42.34 | 501,955 | -0.06(-0.13%) |
Sep 28, 2009 | 42.26 | 42.50 | 42.18 | 42.39 | 1,168,134 | +0.08(+0.18%) |
Sep 25, 2009 | 42.64 | 42.78 | 42.18 | 42.32 | 610,230 | -0.40(-0.95%) |
Sep 24, 2009 | 43.08 | 43.15 | 42.43 | 42.72 | 800,907 | -0.67(-1.53%) |
Sep 23, 2009 | 44.06 | 44.17 | 43.37 | 43.39 | 979,104 | -0.61(-1.39%) |
Sep 22, 2009 | 44.15 | 44.16 | 43.80 | 44.00 | 812,543 | +0.05(+0.12%) |
Sep 21, 2009 | 43.31 | 43.96 | 43.30 | 43.94 | 900,683 | -0.25(-0.56%) |
Sep 18, 2009 | 44.23 | 44.39 | 44.13 | 44.19 | 1,133,757 | +0.14(+0.31%) |
Sep 17, 2009 | 44.18 | 44.50 | 43.89 | 44.05 | 1,062,076 | +0.70(+1.61%) |
Sep 16, 2009 | 42.86 | 43.62 | 42.86 | 43.35 | 1,144,700 | +0.32(+0.75%) |
Sep 15, 2009 | 42.89 | 43.09 | 42.62 | 43.03 | 802,916 | -0.26(-0.60%) |
Sep 14, 2009 | 42.73 | 43.43 | 42.73 | 43.29 | 813,750 | +0.17(+0.40%) |
Sep 11, 2009 | 43.42 | 43.54 | 43.07 | 43.12 | 1,203,931 | -0.23(-0.54%) |
Sep 10, 2009 | 43.17 | 43.39 | 42.75 | 43.35 | 1,599,466 | +0.16(+0.37%) |
Sep 09, 2009 | 43.27 | 43.53 | 43.08 | 43.19 | 1,497,483 | -0.86(-1.96%) |
Sep 08, 2009 | 43.97 | 44.22 | 43.82 | 44.06 | 1,884,154 | +0.65(+1.50%) |
Sep 04, 2009 | 42.94 | 43.45 | 42.83 | 43.41 | 1,276,041 | +0.49(+1.13%) |
Sep 03, 2009 | 42.67 | 42.95 | 42.54 | 42.92 | 1,466,628 | -0.19(-0.45%) |
Sep 02, 2009 | 42.56 | 43.41 | 42.54 | 43.11 | 1,363,938 | +0.61(+1.44%) |