Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.24 | 37.68 | 37.11 | 37.14 | 871,771 | -0.02(-0.05%) |
Sep 29, 2010 | 36.99 | 37.27 | 36.94 | 37.15 | 192,101 | +0.10(+0.27%) |
Sep 28, 2010 | 37.27 | 37.27 | 36.93 | 37.05 | 231,309 | -0.24(-0.64%) |
Sep 27, 2010 | 37.58 | 37.59 | 37.23 | 37.29 | 162,679 | -0.64(-1.68%) |
Sep 24, 2010 | 37.75 | 37.93 | 37.72 | 37.93 | 208,837 | +0.52(+1.38%) |
Sep 23, 2010 | 37.25 | 37.63 | 37.23 | 37.41 | 93,162 | -0.12(-0.32%) |
Sep 22, 2010 | 37.58 | 37.77 | 37.38 | 37.53 | 150,122 | -0.34(-0.90%) |
Sep 21, 2010 | 38.29 | 38.38 | 37.76 | 37.87 | 514 | -0.56(-1.46%) |
Sep 20, 2010 | 38.47 | 38.63 | 38.37 | 38.44 | 235,777 | -0.20(-0.53%) |
Sep 17, 2010 | 38.64 | 38.77 | 38.46 | 38.64 | 124,130 | +0.24(+0.62%) |
Sep 15, 2010 | 38.24 | 38.46 | 38.09 | 38.40 | 122,580 | +0.51(+1.34%) |
Sep 14, 2010 | 38.18 | 38.19 | 37.88 | 37.89 | 131,355 | -0.37(-0.98%) |
Sep 13, 2010 | 38.64 | 38.67 | 38.15 | 38.27 | 245,952 | -0.18(-0.47%) |
Sep 10, 2010 | 38.49 | 38.61 | 38.29 | 38.45 | 359,676 | +0.19(+0.51%) |
Sep 09, 2010 | 37.94 | 38.33 | 37.90 | 38.25 | 223,016 | +0.70(+1.87%) |
Sep 08, 2010 | 37.49 | 37.71 | 37.44 | 37.55 | 114,951 | +0.30(+0.82%) |
Sep 07, 2010 | 37.49 | 37.56 | 37.22 | 37.25 | 242,557 | -0.76(-1.99%) |
Sep 03, 2010 | 38.35 | 38.36 | 37.91 | 38.00 | 616,576 | +0.44(+1.18%) |
Sep 02, 2010 | 37.46 | 37.72 | 37.44 | 37.56 | 319,561 | +0.38(+1.03%) |
Sep 01, 2010 | 36.87 | 37.45 | 36.84 | 37.18 | 310,831 | +0.76(+2.09%) |
Aug 31, 2010 | 36.55 | 36.75 | 36.41 | 36.42 | 169,916 | -0.50(-1.37%) |
Aug 30, 2010 | 37.26 | 37.39 | 36.87 | 36.92 | 449,101 | -0.66(-1.75%) |
Aug 27, 2010 | 37.35 | 37.60 | 36.54 | 37.58 | 645,574 | +1.07(+2.93%) |
Aug 26, 2010 | 36.83 | 36.91 | 36.50 | 36.51 | 186,208 | -0.36(-0.98%) |
Aug 25, 2010 | 36.44 | 36.98 | 36.22 | 36.87 | 613,412 | +0.09(+0.25%) |
Aug 24, 2010 | 37.03 | 37.14 | 36.64 | 36.78 | 390,719 | -0.57(-1.53%) |
Aug 23, 2010 | 37.54 | 37.64 | 37.34 | 37.35 | 122,380 | -0.06(-0.15%) |
Aug 20, 2010 | 37.26 | 37.46 | 37.11 | 37.40 | 245,853 | +0.06(+0.16%) |
Aug 19, 2010 | 37.84 | 37.90 | 37.20 | 37.34 | 246,451 | -0.57(-1.50%) |
Aug 18, 2010 | 37.76 | 37.94 | 37.52 | 37.91 | 445,648 | -0.13(-0.34%) |
Aug 17, 2010 | 37.83 | 38.12 | 37.82 | 38.04 | 373,024 | +0.21(+0.56%) |
Aug 16, 2010 | 38.05 | 38.11 | 37.81 | 37.83 | 307,387 | -0.97(-2.50%) |
Aug 13, 2010 | 38.80 | 39.10 | 38.71 | 38.80 | 234,332 | -0.48(-1.22%) |
Aug 12, 2010 | 39.06 | 39.34 | 38.93 | 39.28 | 193,058 | +0.09(+0.24%) |
Aug 11, 2010 | 39.55 | 39.55 | 39.16 | 39.18 | 1,197,892 | -0.55(-1.39%) |
Aug 10, 2010 | 39.66 | 39.87 | 39.31 | 39.74 | 160,769 | -0.06(-0.16%) |
Aug 09, 2010 | 39.78 | 39.86 | 39.73 | 39.80 | 67,437 | +0.13(+0.33%) |
Aug 06, 2010 | 39.67 | 39.91 | 39.63 | 39.67 | 184,838 | -0.47(-1.17%) |
Aug 05, 2010 | 39.98 | 40.19 | 39.97 | 40.14 | 97,653 | -0.18(-0.43%) |
Aug 04, 2010 | 39.92 | 40.32 | 39.91 | 40.32 | 151,492 | +0.29(+0.71%) |
Aug 03, 2010 | 40.05 | 40.14 | 39.88 | 40.03 | 75,980 | -0.18(-0.46%) |
Aug 02, 2010 | 40.06 | 40.25 | 40.03 | 40.22 | 110,651 | +0.50(+1.25%) |
Jul 30, 2010 | 39.72 | 39.94 | 39.67 | 39.72 | 109,122 | -0.63(-1.56%) |
Jul 29, 2010 | 40.71 | 40.76 | 40.32 | 40.35 | 108,336 | +0.01(+0.02%) |
Jul 28, 2010 | 40.56 | 40.61 | 40.32 | 40.34 | 137,065 | -0.16(-0.39%) |
Jul 27, 2010 | 40.40 | 40.50 | 40.27 | 40.49 | 88,149 | +0.39(+0.97%) |
Jul 26, 2010 | 40.07 | 40.34 | 40.02 | 40.11 | 167,016 | +0.10(+0.24%) |
Jul 23, 2010 | 39.61 | 40.08 | 39.54 | 40.01 | 69,471 | +0.40(+1.01%) |
Jul 22, 2010 | 39.39 | 39.63 | 39.38 | 39.61 | 76,159 | +0.43(+1.11%) |
Jul 21, 2010 | 39.76 | 39.80 | 39.10 | 39.18 | 83,550 | -0.66(-1.67%) |
Jul 20, 2010 | 39.68 | 39.88 | 39.63 | 39.84 | 130,271 | -0.05(-0.12%) |
Jul 19, 2010 | 39.72 | 39.95 | 39.68 | 39.89 | 41,806 | +0.23(+0.58%) |
Jul 16, 2010 | 39.66 | 39.86 | 39.56 | 39.66 | 90,290 | -0.19(-0.48%) |
Jul 15, 2010 | 40.10 | 40.11 | 39.75 | 39.85 | 173,714 | -0.40(-0.99%) |
Jul 14, 2010 | 40.51 | 40.62 | 40.19 | 40.25 | 159,191 | -0.44(-1.09%) |
Jul 13, 2010 | 40.45 | 40.73 | 40.45 | 40.69 | 299,217 | +0.34(+0.85%) |
Jul 12, 2010 | 40.31 | 40.37 | 40.08 | 40.35 | 50,188 | +0.00(+0.00%) |
Jul 09, 2010 | 40.35 | 40.36 | 40.21 | 40.35 | 107,681 | +0.22(+0.55%) |
Jul 08, 2010 | 40.12 | 40.20 | 39.96 | 40.13 | 124,214 | +0.26(+0.65%) |
Jul 07, 2010 | 39.46 | 39.88 | 39.44 | 39.87 | 146,450 | +0.46(+1.17%) |
Jul 06, 2010 | 39.69 | 39.74 | 39.33 | 39.41 | 112,640 | -0.33(-0.84%) |
Jul 02, 2010 | 39.74 | 39.78 | 39.50 | 39.74 | 119,902 | +0.31(+0.80%) |
Jul 01, 2010 | 39.44 | 39.50 | 38.99 | 39.42 | 440,974 | -0.07(-0.19%) |
Jun 30, 2010 | 39.64 | 39.85 | 39.48 | 39.50 | 293,962 | -0.24(-0.60%) |
Jun 29, 2010 | 40.05 | 40.09 | 39.71 | 39.74 | 638,763 | -0.85(-2.09%) |
Jun 25, 2010 | 40.59 | 40.94 | 40.49 | 40.59 | 151,612 | -0.17(-0.41%) |
Jun 24, 2010 | 40.45 | 40.87 | 40.37 | 40.75 | 138,850 | +0.22(+0.53%) |
Jun 23, 2010 | 40.76 | 40.80 | 40.37 | 40.54 | 246,511 | -0.27(-0.66%) |
Jun 22, 2010 | 41.20 | 41.24 | 40.79 | 40.81 | 200,642 | -0.49(-1.18%) |
Jun 21, 2010 | 41.69 | 41.71 | 41.22 | 41.30 | 337,094 | +0.14(+0.34%) |
Jun 18, 2010 | 41.16 | 41.23 | 41.03 | 41.16 | 69,241 | +0.03(+0.07%) |
Jun 17, 2010 | 41.41 | 41.41 | 40.97 | 41.13 | 150,612 | -0.36(-0.87%) |
Jun 16, 2010 | 41.39 | 41.76 | 41.39 | 41.49 | 88,892 | -0.23(-0.55%) |
Jun 15, 2010 | 41.48 | 41.88 | 41.41 | 41.72 | 126,658 | +0.19(+0.47%) |
Jun 14, 2010 | 41.80 | 41.81 | 41.49 | 41.53 | 77,579 | +0.18(+0.45%) |
Jun 11, 2010 | 41.46 | 41.68 | 41.19 | 41.34 | 147,377 | -0.51(-1.21%) |
Jun 10, 2010 | 41.48 | 41.90 | 41.42 | 41.85 | 234,649 | +0.69(+1.68%) |
Jun 09, 2010 | 41.26 | 41.46 | 41.09 | 41.16 | 242,168 | +0.06(+0.13%) |
Jun 08, 2010 | 41.19 | 41.22 | 40.86 | 41.10 | 716,022 | +0.22(+0.54%) |
Jun 07, 2010 | 41.37 | 41.39 | 40.88 | 40.88 | 93,290 | -0.34(-0.83%) |
Jun 04, 2010 | 41.22 | 41.71 | 41.17 | 41.22 | 199,511 | -1.13(-2.66%) |
Jun 03, 2010 | 42.35 | 42.40 | 42.06 | 42.35 | 314,613 | +0.29(+0.68%) |
Jun 02, 2010 | 41.60 | 42.08 | 41.55 | 42.06 | 90,462 | +0.40(+0.97%) |
Jun 01, 2010 | 41.46 | 41.91 | 41.45 | 41.66 | 82,397 | -0.34(-0.81%) |
May 28, 2010 | 42.00 | 42.17 | 41.83 | 42.00 | 70,287 | -0.15(-0.35%) |
May 27, 2010 | 41.88 | 42.22 | 41.78 | 42.15 | 202,901 | +0.93(+2.26%) |
May 26, 2010 | 41.28 | 41.61 | 41.21 | 41.21 | 185,058 | +0.11(+0.26%) |
May 25, 2010 | 40.70 | 41.18 | 40.55 | 41.11 | 380,197 | -0.25(-0.59%) |
May 24, 2010 | 41.08 | 41.41 | 41.00 | 41.35 | 275,316 | +0.13(+0.31%) |
May 21, 2010 | 40.68 | 41.42 | 40.63 | 41.22 | 331,673 | -0.03(-0.07%) |
May 20, 2010 | 41.42 | 41.55 | 41.14 | 41.25 | 491,061 | -0.89(-2.10%) |
May 19, 2010 | 42.26 | 42.28 | 41.88 | 42.14 | 188,012 | -0.15(-0.35%) |
May 18, 2010 | 42.77 | 42.81 | 42.17 | 42.28 | 130,472 | -0.65(-1.50%) |
May 17, 2010 | 42.84 | 42.96 | 42.40 | 42.93 | 407,906 | +0.15(+0.34%) |
May 14, 2010 | 42.78 | 43.18 | 42.51 | 42.78 | 436,410 | -0.77(-1.78%) |
May 13, 2010 | 43.58 | 44.00 | 43.41 | 43.56 | 291,993 | -0.28(-0.63%) |
May 12, 2010 | 43.64 | 43.83 | 43.57 | 43.83 | 70,021 | +0.35(+0.81%) |
May 11, 2010 | 43.55 | 43.68 | 43.38 | 43.48 | 184,649 | +0.08(+0.18%) |
May 10, 2010 | 43.44 | 43.47 | 43.25 | 43.41 | 494,940 | +0.91(+2.14%) |
May 07, 2010 | 42.41 | 42.64 | 41.45 | 42.50 | 966,548 | +3.66(+9.43%) |
May 06, 2010 | 38.83 | 43.43 | 26.70 | 38.83 | 975 | -4.23(-9.81%) |
May 05, 2010 | 43.27 | 43.63 | 43.05 | 43.06 | 718,564 | -0.57(-1.31%) |
May 04, 2010 | 43.91 | 43.99 | 43.59 | 43.63 | 398,214 | -0.80(-1.81%) |
May 03, 2010 | 44.57 | 44.62 | 44.41 | 44.43 | 172,959 | +0.03(+0.06%) |
Apr 30, 2010 | 44.79 | 44.88 | 44.38 | 44.41 | 196,903 | -0.54(-1.21%) |
Apr 29, 2010 | 45.00 | 45.18 | 44.86 | 44.95 | 124,113 | -0.16(-0.35%) |
Apr 28, 2010 | 44.89 | 45.18 | 44.79 | 45.11 | 175,526 | +0.39(+0.87%) |
Apr 27, 2010 | 45.09 | 45.12 | 44.54 | 44.72 | 273,540 | -0.69(-1.52%) |
Apr 26, 2010 | 45.21 | 45.51 | 45.17 | 45.41 | 182,165 | -0.06(-0.12%) |
Apr 23, 2010 | 45.40 | 45.51 | 45.33 | 45.47 | 132,226 | +0.18(+0.41%) |
Apr 22, 2010 | 45.03 | 45.32 | 44.95 | 45.28 | 194,855 | +0.17(+0.37%) |
Apr 21, 2010 | 45.39 | 45.39 | 44.98 | 45.12 | 911,649 | -0.45(-0.99%) |
Apr 20, 2010 | 45.62 | 45.71 | 45.54 | 45.57 | 339,180 | -0.18(-0.38%) |
Apr 19, 2010 | 45.57 | 45.77 | 45.51 | 45.74 | 96,701 | +0.14(+0.30%) |
Apr 16, 2010 | 45.84 | 45.93 | 45.56 | 45.61 | 258,801 | -0.33(-0.72%) |
Apr 15, 2010 | 46.16 | 46.21 | 45.82 | 45.94 | 214,249 | -0.08(-0.18%) |
Apr 14, 2010 | 45.64 | 46.02 | 45.62 | 46.02 | 231,238 | +0.34(+0.74%) |
Apr 13, 2010 | 45.63 | 45.79 | 45.56 | 45.68 | 202,988 | -0.15(-0.32%) |
Apr 12, 2010 | 45.98 | 46.02 | 45.78 | 45.83 | 203,684 | -0.27(-0.58%) |
Apr 09, 2010 | 46.25 | 46.39 | 46.07 | 46.10 | 184,518 | -0.11(-0.24%) |
Apr 08, 2010 | 46.16 | 46.32 | 46.02 | 46.21 | 302,139 | -0.03(-0.06%) |
Apr 07, 2010 | 46.93 | 46.99 | 46.12 | 46.23 | 540,557 | -0.62(-1.33%) |
Apr 06, 2010 | 46.75 | 46.98 | 46.73 | 46.86 | 974,830 | +0.06(+0.13%) |
Apr 05, 2010 | 46.69 | 46.97 | 46.58 | 46.80 | 674,694 | +0.65(+1.40%) |
Apr 01, 2010 | 46.25 | 46.15 | 46.15 | 46.15 | 181,327 | +0.10(+0.22%) |
Mar 31, 2010 | 46.21 | 46.31 | 46.03 | 46.05 | 325,461 | -0.32(-0.70%) |
Mar 30, 2010 | 46.55 | 46.68 | 46.34 | 46.37 | 343,269 | -0.16(-0.34%) |
Mar 29, 2010 | 46.45 | 46.67 | 46.41 | 46.53 | 337,236 | +0.20(+0.44%) |
Mar 26, 2010 | 46.58 | 46.58 | 46.25 | 46.33 | 219,448 | -0.15(-0.32%) |
Mar 25, 2010 | 46.31 | 46.61 | 46.21 | 46.47 | 308,465 | +0.33(+0.72%) |
Mar 24, 2010 | 45.86 | 46.27 | 45.70 | 46.14 | 744,035 | +0.83(+1.83%) |
Mar 23, 2010 | 45.31 | 45.35 | 45.17 | 45.31 | 249,817 | +0.17(+0.37%) |
Mar 22, 2010 | 45.14 | 45.20 | 45.08 | 45.14 | 70,195 | -0.04(-0.08%) |
Mar 19, 2010 | 45.39 | 45.39 | 45.05 | 45.18 | 123,682 | -0.05(-0.10%) |
Mar 18, 2010 | 45.08 | 45.31 | 45.08 | 45.23 | 72,048 | +0.15(+0.33%) |
Mar 17, 2010 | 45.14 | 45.30 | 45.08 | 45.08 | 423,006 | -0.24(-0.53%) |
Mar 16, 2010 | 45.57 | 45.57 | 45.30 | 45.32 | 205,929 | -0.32(-0.71%) |
Mar 15, 2010 | 45.72 | 45.73 | 45.62 | 45.64 | 129,515 | +0.01(+0.02%) |
Mar 12, 2010 | 46.00 | 46.00 | 45.55 | 45.63 | 256,614 | -0.30(-0.64%) |
Mar 11, 2010 | 46.16 | 46.18 | 45.83 | 45.93 | 79,145 | -0.14(-0.30%) |
Mar 10, 2010 | 46.15 | 46.27 | 46.02 | 46.07 | 102,712 | +0.10(+0.22%) |
Mar 09, 2010 | 45.93 | 46.16 | 45.88 | 45.97 | 111,166 | -0.06(-0.12%) |
Mar 08, 2010 | 45.98 | 46.03 | 45.91 | 46.02 | 112,291 | +0.20(+0.44%) |
Mar 05, 2010 | 45.47 | 45.84 | 45.46 | 45.82 | 106,435 | +0.60(+1.32%) |
Mar 04, 2010 | 45.45 | 45.50 | 45.11 | 45.22 | 56,776 | -0.18(-0.40%) |
Mar 03, 2010 | 45.38 | 45.55 | 45.38 | 45.40 | 92,624 | +0.10(+0.22%) |
Mar 02, 2010 | 45.46 | 45.55 | 45.28 | 45.30 | 128,635 | +0.07(+0.16%) |
Mar 01, 2010 | 45.22 | 45.43 | 45.14 | 45.23 | 92,628 | -0.02(-0.04%) |
Feb 26, 2010 | 45.35 | 45.45 | 45.05 | 45.25 | 698,961 | -0.25(-0.55%) |
Feb 25, 2010 | 45.51 | 45.61 | 45.44 | 45.50 | 221,310 | -0.26(-0.56%) |
Feb 24, 2010 | 45.83 | 45.99 | 45.65 | 45.75 | 155,821 | -0.11(-0.24%) |
Feb 23, 2010 | 46.46 | 46.46 | 45.82 | 45.86 | 224,903 | -0.68(-1.47%) |
Feb 22, 2010 | 46.58 | 46.65 | 46.48 | 46.55 | 136,902 | +0.10(+0.22%) |
Feb 19, 2010 | 46.53 | 46.68 | 46.36 | 46.45 | 134,404 | -0.22(-0.47%) |
Feb 18, 2010 | 46.42 | 46.84 | 46.36 | 46.67 | 222,865 | +0.22(+0.48%) |
Feb 17, 2010 | 46.22 | 46.58 | 46.10 | 46.45 | 138,372 | +0.50(+1.08%) |
Feb 16, 2010 | 46.28 | 46.28 | 45.92 | 45.95 | 134,384 | -0.13(-0.28%) |
Feb 12, 2010 | 46.01 | 46.08 | 46.08 | 46.08 | 68,824 | -0.18(-0.40%) |
Feb 11, 2010 | 46.07 | 46.47 | 46.02 | 46.26 | 141,913 | +0.29(+0.62%) |
Feb 10, 2010 | 45.44 | 46.04 | 45.38 | 45.98 | 115,502 | +0.43(+0.95%) |
Feb 09, 2010 | 45.27 | 45.56 | 45.09 | 45.54 | 74,744 | +0.42(+0.94%) |
Feb 08, 2010 | 45.24 | 45.31 | 45.10 | 45.12 | 250,656 | -0.08(-0.18%) |
Feb 05, 2010 | 45.45 | 45.50 | 44.95 | 45.20 | 97,722 | -0.07(-0.16%) |
Feb 04, 2010 | 45.72 | 45.72 | 45.23 | 45.27 | 102,790 | -0.57(-1.25%) |
Feb 03, 2010 | 45.81 | 46.07 | 45.74 | 45.85 | 102,618 | +0.30(+0.67%) |
Feb 02, 2010 | 45.62 | 45.67 | 45.49 | 45.54 | 147,181 | -0.07(-0.16%) |
Feb 01, 2010 | 45.31 | 45.66 | 45.31 | 45.62 | 168,859 | +0.39(+0.86%) |
Jan 29, 2010 | 45.63 | 45.70 | 45.16 | 45.23 | 648,669 | -0.37(-0.81%) |
Jan 28, 2010 | 45.87 | 45.87 | 45.52 | 45.60 | 272,780 | +0.02(+0.04%) |
Jan 27, 2010 | 45.52 | 45.62 | 45.34 | 45.58 | 129,419 | +0.00(+0.00%) |
Jan 26, 2010 | 45.38 | 45.69 | 45.32 | 45.58 | 79,925 | -0.01(-0.02%) |
Jan 25, 2010 | 45.65 | 45.66 | 45.44 | 45.59 | 235,179 | +0.18(+0.41%) |
Jan 22, 2010 | 45.42 | 45.50 | 45.27 | 45.40 | 307,136 | +0.07(+0.16%) |
Jan 21, 2010 | 45.69 | 45.69 | 45.24 | 45.33 | 182,402 | -0.28(-0.61%) |
Jan 20, 2010 | 45.79 | 45.79 | 45.53 | 45.61 | 112,808 | -0.44(-0.96%) |
Jan 19, 2010 | 46.12 | 46.21 | 45.90 | 46.05 | 128,483 | +0.07(+0.16%) |
Jan 15, 2010 | 45.96 | 45.98 | 45.98 | 45.98 | 155,314 | -0.25(-0.54%) |
Jan 14, 2010 | 46.66 | 46.72 | 46.21 | 46.22 | 328,460 | -0.60(-1.28%) |
Jan 13, 2010 | 46.56 | 46.88 | 46.34 | 46.82 | 87,502 | +0.51(+1.10%) |
Jan 12, 2010 | 46.43 | 46.58 | 46.29 | 46.32 | 344,927 | -0.79(-1.68%) |
Jan 11, 2010 | 47.07 | 47.19 | 46.87 | 47.11 | 168,859 | +0.22(+0.47%) |
Jan 08, 2010 | 46.80 | 47.16 | 46.80 | 46.89 | 174,154 | -0.03(-0.06%) |
Jan 07, 2010 | 46.98 | 46.99 | 46.71 | 46.92 | 123,957 | -0.04(-0.08%) |
Jan 06, 2010 | 46.39 | 46.99 | 46.39 | 46.95 | 202,047 | +0.66(+1.41%) |
Jan 05, 2010 | 46.55 | 46.55 | 46.22 | 46.30 | 144,320 | -0.35(-0.75%) |
Jan 04, 2010 | 46.65 | 46.78 | 46.52 | 46.65 | 224,565 | +0.05(+0.10%) |
Dec 31, 2009 | 46.69 | 46.60 | 46.60 | 46.60 | 198,235 | +0.21(+0.46%) |
Dec 30, 2009 | 46.62 | 46.65 | 46.34 | 46.39 | 145,468 | -0.32(-0.69%) |
Dec 29, 2009 | 46.98 | 47.00 | 46.64 | 46.71 | 150,533 | -0.33(-0.71%) |
Dec 28, 2009 | 47.07 | 47.12 | 46.94 | 47.05 | 170,117 | +0.09(+0.20%) |
Dec 24, 2009 | 46.63 | 46.98 | 46.59 | 46.95 | 74,210 | +0.48(+1.03%) |
Dec 23, 2009 | 46.31 | 46.52 | 46.06 | 46.47 | 107,323 | +0.03(+0.06%) |
Dec 22, 2009 | 46.40 | 46.56 | 46.34 | 46.45 | 297,637 | +0.25(+0.54%) |
Dec 21, 2009 | 45.79 | 46.20 | 45.69 | 46.20 | 150,803 | +0.76(+1.67%) |
Dec 18, 2009 | 45.20 | 45.47 | 45.02 | 45.44 | 156,690 | +0.27(+0.59%) |
Dec 17, 2009 | 45.58 | 45.67 | 45.17 | 45.17 | 279,622 | -0.79(-1.72%) |
Dec 16, 2009 | 45.89 | 46.11 | 45.73 | 45.96 | 92,280 | -0.01(-0.02%) |
Dec 15, 2009 | 46.06 | 46.09 | 45.86 | 45.98 | 142,359 | +0.23(+0.50%) |
Dec 14, 2009 | 45.63 | 45.78 | 45.61 | 45.74 | 156,513 | -0.10(-0.22%) |
Dec 11, 2009 | 45.94 | 46.15 | 45.73 | 45.85 | 185,381 | +0.06(+0.14%) |
Dec 10, 2009 | 45.52 | 45.82 | 45.45 | 45.78 | 161,168 | +0.55(+1.22%) |
Dec 09, 2009 | 45.04 | 45.50 | 44.86 | 45.23 | 142,780 | +0.10(+0.22%) |
Dec 08, 2009 | 44.88 | 45.17 | 44.71 | 45.13 | 324,982 | -0.13(-0.29%) |
Dec 07, 2009 | 46.10 | 46.10 | 45.06 | 45.26 | 1,237,156 | -0.02(-0.04%) |
Dec 04, 2009 | 45.26 | 45.39 | 45.06 | 45.27 | 205,384 | +0.55(+1.24%) |
Dec 03, 2009 | 44.67 | 44.75 | 44.48 | 44.72 | 97,171 | +0.47(+1.06%) |
Dec 02, 2009 | 44.27 | 44.43 | 43.98 | 44.25 | 84,818 | -0.09(-0.21%) |
Dec 01, 2009 | 44.09 | 44.34 | 44.06 | 44.34 | 34,032 | +0.50(+1.14%) |
Nov 30, 2009 | 44.07 | 44.09 | 43.83 | 43.84 | 86,742 | -0.06(-0.13%) |
Nov 27, 2009 | 43.97 | 44.07 | 43.88 | 43.90 | 48,752 | -0.21(-0.48%) |
Nov 25, 2009 | 44.37 | 44.58 | 44.04 | 44.11 | 143,454 | -0.22(-0.50%) |
Nov 24, 2009 | 44.51 | 44.56 | 44.29 | 44.33 | 63,384 | -0.28(-0.62%) |
Nov 23, 2009 | 44.76 | 44.89 | 44.55 | 44.61 | 38,423 | +0.04(+0.10%) |
Nov 20, 2009 | 44.61 | 44.77 | 44.46 | 44.57 | 39,629 | +0.01(+0.03%) |
Nov 19, 2009 | 44.45 | 44.67 | 44.22 | 44.55 | 187,828 | -0.10(-0.23%) |
Nov 18, 2009 | 44.43 | 44.73 | 44.41 | 44.66 | 35,488 | +0.27(+0.60%) |
Nov 17, 2009 | 44.61 | 44.70 | 44.27 | 44.39 | 56,983 | -0.18(-0.41%) |
Nov 16, 2009 | 44.84 | 44.87 | 44.45 | 44.57 | 81,693 | -0.62(-1.37%) |
Nov 13, 2009 | 45.23 | 45.38 | 45.11 | 45.19 | 66,825 | -0.21(-0.47%) |
Nov 12, 2009 | 45.45 | 45.94 | 45.32 | 45.40 | 107,329 | +0.11(+0.24%) |
Nov 11, 2009 | 45.26 | 45.40 | 45.08 | 45.29 | 42,299 | -0.24(-0.53%) |
Nov 10, 2009 | 45.11 | 45.66 | 45.07 | 45.53 | 90,437 | +0.08(+0.18%) |
Nov 09, 2009 | 45.51 | 45.55 | 45.26 | 45.45 | 351,114 | -0.06(-0.12%) |
Nov 06, 2009 | 45.46 | 45.92 | 45.42 | 45.50 | 231,352 | -0.06(-0.12%) |
Nov 05, 2009 | 45.74 | 45.76 | 45.52 | 45.56 | 220,415 | +0.04(+0.08%) |
Nov 04, 2009 | 45.43 | 45.75 | 45.18 | 45.52 | 175,779 | +0.32(+0.71%) |
Nov 03, 2009 | 44.61 | 45.23 | 44.59 | 45.20 | 705,041 | +0.53(+1.18%) |
Nov 02, 2009 | 44.55 | 44.84 | 44.48 | 44.67 | 110,101 | +0.14(+0.31%) |
Oct 30, 2009 | 44.86 | 44.92 | 44.44 | 44.54 | 176,714 | -0.67(-1.49%) |
Oct 29, 2009 | 45.02 | 45.40 | 44.90 | 45.21 | 171,575 | +0.50(+1.11%) |
Oct 28, 2009 | 44.90 | 44.90 | 44.56 | 44.71 | 324,840 | -0.24(-0.53%) |
Oct 27, 2009 | 45.47 | 45.47 | 44.89 | 44.95 | 379,773 | -0.64(-1.40%) |
Oct 26, 2009 | 45.24 | 45.63 | 45.17 | 45.59 | 70,673 | +0.59(+1.31%) |
Oct 23, 2009 | 44.93 | 45.04 | 44.84 | 45.00 | 60,091 | +0.34(+0.76%) |
Oct 22, 2009 | 44.75 | 44.78 | 44.59 | 44.66 | 60,928 | +0.29(+0.64%) |
Oct 21, 2009 | 44.37 | 44.71 | 44.37 | 44.37 | 95,378 | +0.15(+0.34%) |
Oct 20, 2009 | 44.12 | 44.22 | 44.10 | 44.22 | 75,204 | -0.25(-0.57%) |
Oct 19, 2009 | 44.72 | 44.83 | 44.43 | 44.47 | 54,242 | -0.29(-0.64%) |
Oct 16, 2009 | 44.96 | 45.10 | 44.75 | 44.76 | 99,736 | -0.45(-1.00%) |
Oct 15, 2009 | 45.24 | 49.64 | 44.84 | 45.21 | 216,125 | +0.18(+0.41%) |
Oct 14, 2009 | 44.82 | 45.04 | 44.58 | 45.02 | 113,651 | +0.63(+1.41%) |
Oct 13, 2009 | 44.36 | 44.45 | 44.19 | 44.40 | 67,454 | -0.18(-0.39%) |
Oct 12, 2009 | 44.68 | 44.78 | 44.50 | 44.57 | 72,117 | -0.11(-0.25%) |
Oct 09, 2009 | 43.97 | 44.89 | 43.86 | 44.68 | 220,415 | +0.93(+2.13%) |
Oct 08, 2009 | 42.97 | 43.84 | 42.96 | 43.75 | 639,442 | +0.54(+1.26%) |
Oct 07, 2009 | 43.42 | 43.43 | 43.13 | 43.21 | 44,976 | -0.50(-1.14%) |
Oct 06, 2009 | 43.37 | 43.73 | 43.36 | 43.71 | 152,566 | +0.40(+0.92%) |
Oct 05, 2009 | 43.16 | 43.41 | 43.01 | 43.31 | 295,268 | -0.03(-0.06%) |
Oct 02, 2009 | 42.77 | 43.39 | 42.77 | 43.34 | 128,101 | +0.26(+0.60%) |