Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 44.70 | 45.01 | 44.41 | 44.65 | 190,355 | +0.28(+0.63%) |
Sep 29, 2010 | 44.01 | 44.56 | 44.01 | 44.36 | 181,010 | +0.05(+0.10%) |
Sep 28, 2010 | 44.15 | 44.39 | 43.82 | 44.32 | 26,553 | +0.28(+0.64%) |
Sep 27, 2010 | 44.36 | 44.45 | 43.98 | 44.04 | 19,788 | -0.27(-0.61%) |
Sep 24, 2010 | 44.29 | 44.36 | 44.10 | 44.31 | 44,539 | +0.44(+1.01%) |
Sep 23, 2010 | 43.58 | 44.31 | 43.58 | 43.87 | 42,271 | -0.07(-0.17%) |
Sep 22, 2010 | 43.95 | 43.97 | 43.43 | 43.94 | 217,454 | +0.13(+0.29%) |
Sep 21, 2010 | 43.65 | 44.20 | 43.56 | 43.81 | 57,385 | +0.11(+0.25%) |
Sep 20, 2010 | 42.83 | 43.74 | 42.83 | 43.70 | 41,309 | +0.98(+2.29%) |
Sep 17, 2010 | 42.73 | 43.08 | 42.71 | 42.73 | 30,476 | -0.41(-0.94%) |
Sep 15, 2010 | 42.78 | 43.21 | 42.71 | 43.13 | 26,658 | +0.27(+0.63%) |
Sep 14, 2010 | 42.81 | 43.07 | 42.46 | 42.86 | 67,619 | -0.07(-0.17%) |
Sep 13, 2010 | 42.94 | 43.23 | 42.81 | 42.94 | 37,603 | +0.21(+0.49%) |
Sep 10, 2010 | 42.38 | 42.79 | 42.27 | 42.73 | 31,346 | +0.38(+0.90%) |
Sep 09, 2010 | 42.06 | 42.40 | 42.04 | 42.35 | 7,736 | +0.67(+1.61%) |
Sep 08, 2010 | 41.52 | 41.81 | 41.40 | 41.68 | 76,481 | +0.24(+0.57%) |
Sep 07, 2010 | 41.41 | 41.61 | 41.21 | 41.44 | 88,614 | -0.24(-0.59%) |
Sep 03, 2010 | 41.40 | 41.69 | 41.22 | 41.69 | 19,966 | +0.68(+1.66%) |
Sep 02, 2010 | 40.80 | 41.02 | 40.51 | 41.01 | 20,798 | +0.32(+0.78%) |
Sep 01, 2010 | 40.04 | 40.69 | 39.92 | 40.69 | 23,614 | +1.12(+2.84%) |
Aug 31, 2010 | 39.57 | 40.08 | 39.47 | 39.57 | 11,161 | -0.39(-0.97%) |
Aug 30, 2010 | 40.48 | 40.66 | 39.96 | 39.96 | 28,122 | -0.70(-1.71%) |
Aug 27, 2010 | 40.66 | 40.66 | 39.61 | 40.66 | 49,027 | +0.51(+1.26%) |
Aug 26, 2010 | 40.78 | 40.93 | 40.10 | 40.15 | 53,250 | -0.47(-1.16%) |
Aug 25, 2010 | 39.56 | 40.75 | 39.47 | 40.62 | 70,336 | +0.80(+2.00%) |
Aug 24, 2010 | 39.89 | 40.09 | 39.58 | 39.82 | 76,369 | -0.56(-1.39%) |
Aug 23, 2010 | 40.63 | 41.03 | 40.37 | 40.38 | 89,851 | -0.12(-0.29%) |
Aug 20, 2010 | 40.54 | 40.63 | 40.18 | 40.50 | 101,759 | -0.11(-0.27%) |
Aug 19, 2010 | 41.42 | 41.42 | 40.49 | 40.61 | 74,246 | -1.00(-2.41%) |
Aug 18, 2010 | 41.57 | 41.85 | 41.28 | 41.61 | 33,187 | +0.00(+0.00%) |
Aug 17, 2010 | 41.44 | 41.82 | 41.22 | 41.61 | 62,093 | +0.48(+1.17%) |
Aug 16, 2010 | 41.02 | 41.21 | 40.74 | 41.13 | 41,825 | -0.15(-0.37%) |
Aug 13, 2010 | 41.29 | 41.41 | 40.94 | 41.29 | 49,482 | -0.05(-0.13%) |
Aug 12, 2010 | 40.61 | 41.46 | 40.61 | 41.34 | 126,348 | +0.20(+0.48%) |
Aug 11, 2010 | 42.01 | 42.01 | 41.05 | 41.14 | 84,115 | -1.51(-3.54%) |
Aug 10, 2010 | 42.37 | 42.88 | 42.33 | 42.66 | 57,463 | -0.16(-0.38%) |
Aug 09, 2010 | 42.98 | 43.08 | 42.80 | 42.82 | 62,105 | +0.05(+0.11%) |
Aug 06, 2010 | 42.77 | 42.82 | 42.11 | 42.77 | 63,514 | +0.19(+0.45%) |
Aug 05, 2010 | 42.08 | 42.68 | 42.08 | 42.58 | 429,489 | +0.23(+0.53%) |
Aug 04, 2010 | 41.85 | 42.45 | 41.85 | 42.36 | 30,755 | +0.62(+1.50%) |
Aug 03, 2010 | 41.22 | 42.09 | 41.22 | 41.73 | 135,778 | +0.38(+0.92%) |
Aug 02, 2010 | 41.25 | 41.42 | 41.12 | 41.35 | 123,292 | +0.69(+1.69%) |
Jul 30, 2010 | 40.66 | 40.84 | 39.61 | 40.66 | 43,863 | +0.47(+1.17%) |
Jul 29, 2010 | 40.64 | 40.74 | 39.92 | 40.19 | 129,594 | +0.05(+0.11%) |
Jul 28, 2010 | 41.05 | 41.05 | 40.09 | 40.15 | 92,151 | -0.96(-2.33%) |
Jul 27, 2010 | 41.60 | 41.73 | 41.07 | 41.11 | 35,523 | -0.24(-0.59%) |
Jul 26, 2010 | 40.56 | 41.37 | 40.55 | 41.35 | 137,039 | +0.81(+1.99%) |
Jul 23, 2010 | 40.30 | 40.74 | 40.28 | 40.55 | 86,312 | +0.06(+0.16%) |
Jul 22, 2010 | 41.32 | 41.32 | 40.37 | 40.48 | 68,533 | -0.35(-0.86%) |
Jul 21, 2010 | 42.18 | 42.18 | 40.84 | 40.84 | 42,453 | -1.09(-2.59%) |
Jul 20, 2010 | 41.25 | 41.92 | 41.16 | 41.92 | 31,707 | +0.15(+0.37%) |
Jul 19, 2010 | 41.90 | 42.05 | 41.61 | 41.77 | 306,184 | +0.00(+0.00%) |
Jul 16, 2010 | 41.77 | 42.71 | 41.72 | 41.77 | 110,013 | -1.06(-2.47%) |
Jul 15, 2010 | 42.66 | 42.87 | 42.24 | 42.83 | 72,642 | +0.30(+0.70%) |
Jul 14, 2010 | 42.32 | 42.66 | 41.97 | 42.53 | 72,763 | +0.22(+0.51%) |
Jul 13, 2010 | 42.32 | 42.45 | 41.91 | 42.31 | 71,825 | +0.45(+1.08%) |
Jul 12, 2010 | 41.60 | 41.90 | 41.56 | 41.86 | 85,446 | -0.02(-0.04%) |
Jul 09, 2010 | 41.88 | 41.90 | 41.54 | 41.88 | 164,143 | +0.24(+0.57%) |
Jul 08, 2010 | 41.56 | 41.77 | 41.38 | 41.64 | 67,371 | +0.50(+1.21%) |
Jul 07, 2010 | 40.53 | 41.22 | 40.52 | 41.14 | 251,446 | +0.63(+1.56%) |
Jul 06, 2010 | 40.62 | 41.14 | 40.27 | 40.51 | 59,538 | +0.05(+0.13%) |
Jul 02, 2010 | 40.46 | 40.84 | 40.25 | 40.46 | 101,745 | -0.24(-0.58%) |
Jul 01, 2010 | 41.20 | 41.20 | 39.78 | 40.69 | 571,082 | -0.85(-2.05%) |
Jun 30, 2010 | 41.78 | 42.11 | 41.49 | 41.54 | 250,311 | -0.33(-0.80%) |
Jun 29, 2010 | 42.83 | 42.83 | 41.73 | 41.88 | 270,182 | -1.60(-3.68%) |
Jun 25, 2010 | 43.48 | 43.81 | 43.22 | 43.48 | 152,319 | +0.15(+0.36%) |
Jun 24, 2010 | 43.89 | 43.94 | 43.27 | 43.32 | 104,767 | -0.62(-1.40%) |
Jun 23, 2010 | 44.18 | 44.27 | 43.73 | 43.94 | 85,870 | -0.21(-0.47%) |
Jun 22, 2010 | 45.10 | 45.33 | 44.08 | 44.15 | 101,487 | -0.86(-1.91%) |
Jun 21, 2010 | 45.96 | 45.96 | 44.86 | 45.01 | 95,831 | -0.43(-0.94%) |
Jun 18, 2010 | 45.43 | 45.91 | 45.41 | 45.43 | 57,105 | -0.41(-0.89%) |
Jun 17, 2010 | 45.84 | 45.89 | 45.52 | 45.84 | 204,893 | +0.17(+0.38%) |
Jun 16, 2010 | 45.44 | 45.80 | 45.44 | 45.67 | 54,972 | +0.01(+0.02%) |
Jun 15, 2010 | 45.38 | 45.69 | 45.33 | 45.66 | 90,506 | +0.52(+1.16%) |
Jun 14, 2010 | 45.24 | 45.54 | 45.12 | 45.13 | 66,102 | +0.27(+0.61%) |
Jun 11, 2010 | 44.13 | 45.07 | 44.13 | 44.86 | 64,727 | +0.22(+0.49%) |
Jun 10, 2010 | 44.23 | 44.65 | 44.00 | 44.65 | 112,396 | +0.90(+2.05%) |
Jun 09, 2010 | 44.16 | 44.47 | 43.59 | 43.75 | 96,549 | -0.15(-0.35%) |
Jun 08, 2010 | 44.23 | 44.45 | 43.47 | 43.90 | 382,538 | -0.28(-0.63%) |
Jun 07, 2010 | 44.46 | 45.20 | 43.95 | 44.18 | 139,107 | -0.08(-0.18%) |
Jun 04, 2010 | 44.27 | 45.70 | 44.22 | 44.27 | 86,548 | -1.21(-2.67%) |
Jun 03, 2010 | 45.00 | 45.49 | 44.91 | 45.48 | 311,986 | +0.74(+1.66%) |
Jun 02, 2010 | 43.83 | 44.75 | 43.51 | 44.74 | 265,034 | +1.17(+2.68%) |
Jun 01, 2010 | 43.81 | 44.52 | 43.57 | 43.57 | 289,236 | -0.62(-1.41%) |
May 28, 2010 | 44.19 | 44.54 | 43.97 | 44.19 | 70,093 | -0.25(-0.57%) |
May 27, 2010 | 44.03 | 44.45 | 43.69 | 44.45 | 56,528 | +1.22(+2.83%) |
May 26, 2010 | 43.56 | 43.92 | 43.21 | 43.23 | 95,204 | +0.31(+0.72%) |
May 25, 2010 | 42.08 | 42.95 | 42.07 | 42.92 | 104,661 | -0.36(-0.84%) |
May 24, 2010 | 43.17 | 43.80 | 42.94 | 43.28 | 105,990 | +0.07(+0.17%) |
May 21, 2010 | 42.45 | 43.55 | 42.30 | 43.21 | 160,930 | +0.01(+0.02%) |
May 20, 2010 | 43.44 | 43.81 | 43.20 | 43.20 | 124,977 | -1.67(-3.73%) |
May 19, 2010 | 44.58 | 45.03 | 44.47 | 44.87 | 54,997 | -0.02(-0.04%) |
May 18, 2010 | 45.46 | 45.65 | 44.76 | 44.89 | 89,695 | -0.20(-0.44%) |
May 17, 2010 | 44.86 | 45.27 | 44.34 | 45.09 | 142,182 | +0.24(+0.54%) |
May 14, 2010 | 44.84 | 45.13 | 44.31 | 44.84 | 47,653 | -0.45(-1.00%) |
May 13, 2010 | 45.34 | 45.70 | 45.15 | 45.30 | 75,484 | -0.24(-0.52%) |
May 12, 2010 | 44.58 | 45.62 | 44.58 | 45.53 | 454,964 | +0.76(+1.70%) |
May 11, 2010 | 44.93 | 45.13 | 44.69 | 44.77 | 81,092 | +0.14(+0.30%) |
May 10, 2010 | 44.46 | 44.65 | 44.13 | 44.64 | 147,323 | +1.52(+3.53%) |
May 07, 2010 | 43.25 | 43.77 | 42.67 | 43.12 | 115,231 | -1.00(-2.28%) |
May 06, 2010 | 44.66 | 45.51 | 0.0090 | 44.12 | 139,742 | -0.83(-1.85%) |
May 05, 2010 | 44.97 | 45.15 | 44.59 | 44.95 | 115,444 | +0.19(+0.42%) |
May 04, 2010 | 45.07 | 45.14 | 44.60 | 44.76 | 39,624 | -0.72(-1.59%) |
May 03, 2010 | 45.39 | 45.65 | 44.91 | 45.49 | 72,251 | +0.15(+0.34%) |
Apr 30, 2010 | 46.91 | 46.91 | 45.32 | 45.33 | 224,733 | -1.57(-3.36%) |
Apr 29, 2010 | 46.27 | 47.07 | 46.27 | 46.91 | 109,517 | +0.93(+2.03%) |
Apr 28, 2010 | 45.94 | 46.17 | 45.40 | 45.98 | 81,659 | +0.24(+0.53%) |
Apr 27, 2010 | 45.91 | 46.62 | 45.65 | 45.73 | 140,880 | -0.33(-0.71%) |
Apr 26, 2010 | 46.96 | 47.18 | 45.98 | 46.06 | 81,391 | -0.92(-1.96%) |
Apr 23, 2010 | 46.77 | 46.98 | 46.55 | 46.98 | 78,563 | +0.29(+0.62%) |
Apr 22, 2010 | 46.56 | 46.69 | 46.21 | 46.69 | 54,338 | -0.14(-0.31%) |
Apr 21, 2010 | 47.41 | 47.44 | 46.63 | 46.84 | 22,301 | -0.59(-1.24%) |
Apr 20, 2010 | 47.27 | 47.42 | 46.56 | 47.42 | 42,330 | +0.50(+1.06%) |
Apr 19, 2010 | 45.89 | 47.22 | 45.89 | 46.93 | 410,753 | +0.80(+1.73%) |
Apr 16, 2010 | 46.00 | 46.40 | 45.68 | 46.13 | 60,764 | +0.03(+0.06%) |
Apr 15, 2010 | 46.07 | 46.37 | 45.79 | 46.10 | 159,087 | -0.17(-0.37%) |
Apr 14, 2010 | 46.85 | 46.85 | 46.10 | 46.27 | 126,888 | -0.51(-1.08%) |
Apr 13, 2010 | 46.98 | 47.03 | 46.33 | 46.78 | 76,372 | -0.29(-0.62%) |
Apr 12, 2010 | 47.15 | 47.15 | 46.95 | 47.07 | 41,363 | +0.02(+0.04%) |
Apr 09, 2010 | 47.22 | 47.22 | 46.73 | 47.05 | 51,737 | -0.19(-0.40%) |
Apr 08, 2010 | 47.34 | 47.34 | 46.68 | 47.24 | 66,728 | -0.13(-0.27%) |
Apr 07, 2010 | 47.70 | 47.83 | 47.16 | 47.37 | 50,563 | -0.48(-1.00%) |
Apr 06, 2010 | 47.59 | 48.04 | 47.59 | 47.85 | 51,003 | +0.14(+0.28%) |
Apr 05, 2010 | 47.79 | 47.92 | 47.58 | 47.71 | 46,044 | +0.07(+0.15%) |
Apr 01, 2010 | 47.39 | 47.64 | 47.64 | 47.64 | 72,386 | +0.43(+0.92%) |
Mar 31, 2010 | 47.46 | 47.53 | 47.07 | 47.21 | 53,456 | -0.39(-0.82%) |
Mar 30, 2010 | 47.50 | 47.70 | 47.42 | 47.60 | 43,501 | +0.18(+0.38%) |
Mar 29, 2010 | 47.38 | 47.44 | 47.15 | 47.41 | 141,267 | +0.43(+0.92%) |
Mar 26, 2010 | 47.06 | 47.51 | 46.95 | 46.98 | 75,331 | -0.36(-0.76%) |
Mar 25, 2010 | 47.64 | 47.67 | 47.19 | 47.34 | 105,712 | +0.02(+0.04%) |
Mar 24, 2010 | 47.80 | 47.89 | 47.32 | 47.32 | 206,620 | -0.63(-1.32%) |
Mar 23, 2010 | 48.22 | 48.22 | 47.58 | 47.96 | 132,263 | -0.18(-0.38%) |
Mar 22, 2010 | 47.82 | 48.47 | 47.82 | 48.14 | 197,561 | +0.44(+0.93%) |
Mar 19, 2010 | 47.32 | 47.95 | 47.31 | 47.70 | 270,880 | +0.52(+1.11%) |
Mar 18, 2010 | 46.36 | 47.27 | 46.02 | 47.17 | 257,636 | +0.78(+1.68%) |
Mar 17, 2010 | 46.51 | 46.55 | 46.07 | 46.39 | 72,010 | +0.05(+0.12%) |
Mar 16, 2010 | 46.07 | 46.35 | 45.72 | 46.34 | 69,936 | +0.39(+0.85%) |
Mar 15, 2010 | 45.66 | 45.96 | 45.66 | 45.95 | 53,246 | +0.14(+0.32%) |
Mar 12, 2010 | 46.36 | 46.36 | 45.72 | 45.80 | 31,718 | -0.33(-0.73%) |
Mar 11, 2010 | 45.32 | 46.20 | 45.32 | 46.14 | 115,953 | +0.66(+1.45%) |
Mar 10, 2010 | 45.13 | 45.65 | 45.13 | 45.48 | 205,258 | +0.30(+0.66%) |
Mar 09, 2010 | 45.47 | 45.50 | 45.15 | 45.18 | 79,494 | -0.24(-0.54%) |
Mar 08, 2010 | 45.73 | 45.78 | 45.37 | 45.42 | 134,412 | -0.31(-0.67%) |
Mar 05, 2010 | 45.24 | 45.76 | 45.24 | 45.73 | 71,048 | +0.62(+1.38%) |
Mar 04, 2010 | 45.33 | 45.35 | 44.65 | 45.11 | 165,641 | -0.27(-0.60%) |
Mar 03, 2010 | 45.49 | 45.67 | 45.33 | 45.38 | 98,171 | +0.02(+0.04%) |
Mar 02, 2010 | 45.03 | 45.58 | 44.99 | 45.36 | 121,485 | +0.29(+0.64%) |
Mar 01, 2010 | 44.70 | 45.36 | 44.70 | 45.07 | 79,090 | +0.49(+1.10%) |
Feb 26, 2010 | 44.34 | 44.86 | 44.30 | 44.58 | 34,140 | +0.26(+0.59%) |
Feb 25, 2010 | 43.70 | 44.34 | 43.63 | 44.32 | 127,887 | +0.37(+0.84%) |
Feb 24, 2010 | 43.85 | 43.98 | 43.41 | 43.95 | 53,420 | +0.27(+0.62%) |
Feb 23, 2010 | 44.18 | 44.18 | 43.48 | 43.68 | 74,329 | -0.78(-1.75%) |
Feb 22, 2010 | 44.21 | 44.63 | 43.96 | 44.46 | 199,187 | +0.32(+0.72%) |
Feb 19, 2010 | 44.00 | 44.20 | 43.85 | 44.14 | 46,414 | -0.14(-0.31%) |
Feb 18, 2010 | 44.13 | 44.48 | 44.08 | 44.27 | 78,005 | +0.19(+0.43%) |
Feb 17, 2010 | 43.60 | 44.56 | 43.60 | 44.08 | 203,159 | +0.62(+1.44%) |
Feb 16, 2010 | 43.68 | 43.68 | 42.86 | 43.46 | 66,497 | +0.25(+0.59%) |
Feb 12, 2010 | 43.14 | 43.21 | 43.21 | 43.21 | 26,744 | -0.37(-0.85%) |
Feb 11, 2010 | 42.98 | 43.63 | 42.87 | 43.58 | 33,730 | +0.48(+1.11%) |
Feb 10, 2010 | 43.18 | 43.36 | 42.53 | 43.10 | 35,150 | -0.18(-0.42%) |
Feb 09, 2010 | 43.17 | 43.47 | 42.56 | 43.28 | 159,451 | +0.49(+1.14%) |
Feb 08, 2010 | 42.87 | 43.35 | 42.67 | 42.79 | 41,467 | -0.17(-0.40%) |
Feb 05, 2010 | 43.04 | 43.14 | 42.12 | 42.96 | 173,324 | -0.27(-0.63%) |
Feb 04, 2010 | 43.99 | 44.15 | 43.20 | 43.23 | 93,007 | -1.11(-2.51%) |
Feb 03, 2010 | 44.84 | 44.84 | 44.15 | 44.35 | 114,688 | -0.60(-1.33%) |
Feb 02, 2010 | 44.25 | 45.03 | 44.01 | 44.94 | 63,910 | +0.78(+1.76%) |
Feb 01, 2010 | 43.99 | 44.21 | 43.23 | 44.17 | 99,889 | +0.33(+0.74%) |
Jan 29, 2010 | 44.23 | 44.47 | 43.77 | 43.84 | 50,407 | -0.32(-0.72%) |
Jan 28, 2010 | 44.62 | 45.08 | 43.96 | 44.16 | 143,989 | -0.36(-0.81%) |
Jan 27, 2010 | 44.19 | 44.75 | 43.89 | 44.52 | 145,432 | +0.19(+0.43%) |
Jan 26, 2010 | 44.53 | 44.68 | 44.18 | 44.33 | 192,243 | -0.39(-0.87%) |
Jan 25, 2010 | 44.91 | 44.95 | 44.51 | 44.72 | 127,031 | +0.01(+0.02%) |
Jan 22, 2010 | 45.15 | 45.68 | 44.57 | 44.71 | 149,454 | -0.55(-1.22%) |
Jan 21, 2010 | 46.62 | 46.69 | 45.21 | 45.26 | 376,258 | -1.23(-2.65%) |
Jan 20, 2010 | 47.56 | 47.56 | 46.17 | 46.49 | 306,026 | -0.77(-1.63%) |
Jan 19, 2010 | 46.87 | 47.41 | 46.76 | 47.26 | 175,759 | +0.92(+1.99%) |
Jan 15, 2010 | 46.67 | 46.34 | 46.34 | 46.34 | 47,521 | -0.36(-0.78%) |
Jan 14, 2010 | 45.94 | 46.70 | 45.94 | 46.70 | 104,422 | +0.73(+1.59%) |
Jan 13, 2010 | 45.32 | 46.03 | 45.15 | 45.97 | 38,067 | +0.83(+1.84%) |
Jan 12, 2010 | 45.72 | 45.75 | 44.96 | 45.13 | 178,288 | -0.75(-1.64%) |
Jan 11, 2010 | 46.01 | 46.67 | 45.79 | 45.89 | 81,702 | -0.03(-0.06%) |
Jan 08, 2010 | 45.70 | 46.23 | 45.39 | 45.91 | 168,658 | +0.24(+0.51%) |
Jan 07, 2010 | 44.61 | 45.70 | 44.61 | 45.68 | 159,201 | +1.00(+2.23%) |
Jan 06, 2010 | 44.66 | 44.93 | 44.53 | 44.68 | 59,646 | -0.04(-0.10%) |
Jan 05, 2010 | 44.95 | 45.15 | 44.61 | 44.73 | 61,408 | -0.20(-0.45%) |
Jan 04, 2010 | 44.45 | 44.94 | 44.25 | 44.93 | 193,357 | +1.11(+2.54%) |
Dec 31, 2009 | 44.40 | 43.81 | 43.81 | 43.81 | 88,743 | -0.65(-1.47%) |
Dec 30, 2009 | 44.46 | 44.57 | 44.21 | 44.46 | 58,643 | -0.16(-0.36%) |
Dec 29, 2009 | 45.01 | 45.01 | 44.58 | 44.63 | 58,623 | -0.28(-0.62%) |
Dec 28, 2009 | 44.99 | 45.18 | 44.79 | 44.91 | 45,306 | -0.08(-0.18%) |
Dec 24, 2009 | 45.20 | 45.20 | 44.70 | 44.99 | 34,977 | -0.08(-0.18%) |
Dec 23, 2009 | 44.88 | 45.34 | 44.88 | 45.07 | 273,641 | +0.12(+0.26%) |
Dec 22, 2009 | 44.88 | 45.02 | 44.72 | 44.95 | 166,200 | +0.32(+0.71%) |
Dec 21, 2009 | 44.05 | 45.20 | 44.05 | 44.64 | 317,690 | +1.01(+2.32%) |
Dec 18, 2009 | 43.90 | 43.90 | 43.37 | 43.62 | 35,741 | -0.05(-0.10%) |
Dec 17, 2009 | 43.86 | 44.22 | 43.13 | 43.67 | 99,323 | -0.39(-0.88%) |
Dec 16, 2009 | 44.31 | 44.58 | 44.03 | 44.06 | 595,761 | -0.03(-0.06%) |
Dec 15, 2009 | 43.54 | 44.13 | 43.29 | 44.08 | 652,365 | +0.59(+1.35%) |
Dec 14, 2009 | 43.51 | 43.57 | 43.43 | 43.50 | 56,019 | +0.68(+1.59%) |
Dec 11, 2009 | 43.01 | 43.25 | 42.75 | 42.82 | 101,261 | +0.04(+0.08%) |
Dec 10, 2009 | 42.01 | 42.85 | 42.01 | 42.78 | 98,015 | +1.09(+2.63%) |
Dec 09, 2009 | 41.99 | 42.28 | 41.46 | 41.69 | 110,812 | -0.10(-0.24%) |
Dec 08, 2009 | 41.56 | 42.15 | 41.41 | 41.79 | 75,470 | -0.03(-0.06%) |
Dec 07, 2009 | 41.13 | 42.13 | 41.13 | 41.81 | 30,303 | +0.56(+1.36%) |
Dec 04, 2009 | 41.50 | 42.14 | 41.07 | 41.25 | 131,593 | +0.19(+0.46%) |
Dec 03, 2009 | 41.85 | 42.10 | 41.01 | 41.06 | 65,668 | -0.79(-1.88%) |
Dec 02, 2009 | 41.93 | 42.08 | 41.65 | 41.85 | 118,787 | +0.02(+0.04%) |
Dec 01, 2009 | 41.54 | 41.98 | 41.32 | 41.83 | 58,780 | +0.55(+1.34%) |
Nov 30, 2009 | 41.62 | 41.62 | 41.01 | 41.28 | 143,742 | -0.34(-0.83%) |
Nov 27, 2009 | 41.43 | 41.86 | 40.10 | 41.62 | 41,889 | -0.54(-1.29%) |
Nov 25, 2009 | 42.29 | 42.29 | 42.08 | 42.17 | 30,132 | -0.03(-0.06%) |
Nov 24, 2009 | 41.89 | 42.26 | 41.47 | 42.19 | 104,632 | +0.30(+0.71%) |
Nov 23, 2009 | 41.36 | 42.05 | 41.36 | 41.90 | 163,614 | +1.06(+2.59%) |
Nov 20, 2009 | 40.63 | 40.89 | 40.63 | 40.84 | 34,329 | +0.02(+0.04%) |
Nov 19, 2009 | 40.97 | 40.99 | 40.25 | 40.82 | 88,914 | -0.49(-1.19%) |
Nov 18, 2009 | 41.46 | 41.51 | 41.15 | 41.31 | 613,830 | -0.20(-0.49%) |
Nov 17, 2009 | 41.60 | 41.71 | 41.32 | 41.51 | 582,081 | -0.14(-0.33%) |
Nov 16, 2009 | 41.20 | 41.82 | 41.20 | 41.65 | 56,595 | +0.49(+1.19%) |
Nov 13, 2009 | 41.17 | 41.37 | 40.91 | 41.16 | 133,243 | +0.27(+0.66%) |
Nov 12, 2009 | 41.51 | 41.60 | 40.83 | 40.89 | 603,814 | -0.57(-1.37%) |
Nov 11, 2009 | 41.53 | 41.53 | 40.98 | 41.46 | 59,088 | +0.24(+0.59%) |
Nov 10, 2009 | 41.00 | 41.31 | 40.82 | 41.22 | 52,194 | +0.15(+0.37%) |
Nov 09, 2009 | 40.52 | 41.06 | 40.37 | 41.06 | 77,356 | +0.68(+1.68%) |
Nov 06, 2009 | 39.85 | 40.43 | 39.80 | 40.38 | 51,589 | +0.25(+0.63%) |
Nov 05, 2009 | 39.79 | 40.20 | 39.57 | 40.13 | 91,929 | +0.62(+1.58%) |
Nov 04, 2009 | 39.47 | 40.67 | 39.47 | 39.51 | 212,802 | +0.54(+1.39%) |
Nov 03, 2009 | 38.51 | 38.98 | 38.45 | 38.96 | 310,153 | +0.47(+1.22%) |
Nov 02, 2009 | 37.76 | 38.61 | 37.76 | 38.49 | 93,643 | +0.62(+1.65%) |
Oct 30, 2009 | 38.66 | 38.80 | 37.77 | 37.87 | 74,598 | -0.90(-2.33%) |
Oct 29, 2009 | 37.85 | 38.91 | 37.81 | 38.77 | 125,375 | +1.22(+3.25%) |
Oct 28, 2009 | 38.47 | 38.47 | 37.45 | 37.55 | 137,449 | -1.05(-2.72%) |
Oct 27, 2009 | 38.21 | 38.89 | 37.74 | 38.60 | 169,480 | +0.47(+1.23%) |
Oct 26, 2009 | 38.81 | 39.08 | 38.08 | 38.13 | 175,354 | -0.70(-1.79%) |
Oct 23, 2009 | 38.85 | 38.92 | 38.68 | 38.83 | 177,950 | -0.24(-0.63%) |
Oct 22, 2009 | 38.40 | 39.38 | 38.40 | 39.07 | 190,060 | +0.59(+1.53%) |
Oct 21, 2009 | 39.19 | 39.42 | 38.46 | 38.48 | 260,989 | -0.63(-1.62%) |
Oct 20, 2009 | 39.09 | 39.21 | 39.04 | 39.12 | 252,361 | +0.14(+0.35%) |
Oct 19, 2009 | 38.63 | 39.13 | 38.63 | 38.98 | 244,694 | +0.38(+0.98%) |
Oct 16, 2009 | 38.66 | 38.81 | 38.46 | 38.60 | 83,236 | -0.25(-0.65%) |
Oct 15, 2009 | 39.06 | 39.24 | 38.71 | 38.85 | 60,300 | -0.28(-0.72%) |
Oct 14, 2009 | 38.75 | 39.29 | 38.56 | 39.14 | 134,706 | +0.69(+1.79%) |
Oct 13, 2009 | 38.85 | 38.85 | 38.24 | 38.45 | 202,523 | -0.49(-1.25%) |
Oct 12, 2009 | 38.98 | 39.14 | 38.79 | 38.94 | 86,132 | +0.24(+0.61%) |
Oct 09, 2009 | 37.93 | 38.74 | 37.93 | 38.70 | 99,320 | +0.87(+2.29%) |
Oct 08, 2009 | 38.13 | 38.13 | 37.61 | 37.84 | 860,760 | -0.38(-0.99%) |
Oct 07, 2009 | 37.60 | 38.40 | 37.52 | 38.21 | 94,668 | +0.49(+1.30%) |
Oct 06, 2009 | 37.64 | 37.86 | 37.31 | 37.72 | 61,790 | +0.33(+0.87%) |
Oct 05, 2009 | 37.13 | 37.61 | 36.86 | 37.40 | 97,771 | +0.33(+0.90%) |
Oct 02, 2009 | 37.18 | 37.39 | 36.80 | 37.06 | 116,020 | -0.43(-1.13%) |