Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.02 | 43.71 | 43.00 | 43.26 | 1,189,172 | +0.02(+0.05%) |
Jan 28, 2011 | 45.04 | 45.08 | 42.50 | 43.24 | 1,613,689 | -1.51(-3.37%) |
Jan 27, 2011 | 46.35 | 46.35 | 44.10 | 44.75 | 1,291,854 | -0.92(-2.01%) |
Jan 26, 2011 | 45.61 | 46.40 | 45.01 | 45.67 | 1,653,263 | +0.96(+2.14%) |
Jan 25, 2011 | 45.36 | 45.49 | 43.81 | 44.71 | 1,013,990 | -0.42(-0.93%) |
Jan 24, 2011 | 42.81 | 45.27 | 42.69 | 45.13 | 1,790,137 | +0.62(+1.39%) |
Jan 21, 2011 | 46.75 | 46.86 | 44.48 | 44.51 | 1,294,316 | -1.46(-3.18%) |
Jan 20, 2011 | 45.65 | 46.98 | 44.76 | 45.97 | 1,703,240 | -0.19(-0.41%) |
Jan 19, 2011 | 46.62 | 47.44 | 45.36 | 46.16 | 4,157,851 | -3.00(-6.10%) |
Jan 18, 2011 | 48.11 | 49.34 | 47.68 | 49.16 | 2,373,083 | +1.23(+2.57%) |
Jan 14, 2011 | 47.08 | 47.98 | 46.70 | 47.93 | 1,760,431 | +0.36(+0.76%) |
Jan 13, 2011 | 47.59 | 48.46 | 46.60 | 47.57 | 2,517,862 | -2.10(-4.23%) |
Jan 12, 2011 | 48.44 | 49.70 | 47.83 | 49.67 | 1,900,118 | +1.63(+3.39%) |
Jan 11, 2011 | 48.00 | 48.47 | 47.51 | 48.04 | 1,470,273 | +0.99(+2.10%) |
Jan 10, 2011 | 46.84 | 47.41 | 46.04 | 47.05 | 1,414,611 | +0.80(+1.73%) |
Jan 07, 2011 | 46.22 | 47.20 | 45.29 | 46.25 | 1,991,147 | +0.30(+0.65%) |
Jan 06, 2011 | 45.44 | 46.82 | 45.20 | 45.95 | 2,081,541 | +1.39(+3.12%) |
Jan 05, 2011 | 43.95 | 44.95 | 43.51 | 44.56 | 1,333,441 | +0.42(+0.95%) |
Jan 04, 2011 | 44.92 | 45.81 | 43.68 | 44.14 | 2,494,751 | +0.48(+1.10%) |
Jan 03, 2011 | 43.68 | 44.90 | 43.39 | 43.66 | 1,813,672 | +0.70(+1.63%) |
Dec 31, 2010 | 42.95 | 43.50 | 42.60 | 42.96 | 815,729 | -0.31(-0.72%) |
Dec 30, 2010 | 43.20 | 43.65 | 42.90 | 43.27 | 910,142 | +0.16(+0.37%) |
Dec 29, 2010 | 43.60 | 44.00 | 42.92 | 43.11 | 917,226 | -0.48(-1.10%) |
Dec 28, 2010 | 43.53 | 43.75 | 42.35 | 43.59 | 1,147,691 | +0.34(+0.79%) |
Dec 27, 2010 | 43.57 | 43.57 | 42.13 | 43.25 | 1,111,962 | +0.01(+0.02%) |
Dec 23, 2010 | 42.57 | 44.24 | 42.40 | 43.24 | 3,156,127 | +1.73(+4.17%) |
Dec 22, 2010 | 40.35 | 41.79 | 40.00 | 41.51 | 2,252,650 | +1.15(+2.85%) |
Dec 21, 2010 | 41.39 | 41.55 | 40.03 | 40.36 | 3,034,338 | -1.40(-3.35%) |
Dec 20, 2010 | 41.23 | 42.10 | 40.10 | 41.76 | 2,620,725 | +1.25(+3.09%) |
Dec 17, 2010 | 41.47 | 41.50 | 40.28 | 40.51 | 3,017,368 | +0.43(+1.07%) |
Dec 16, 2010 | 43.42 | 44.20 | 39.54 | 40.08 | 7,028,570 | -2.70(-6.31%) |
Dec 15, 2010 | 42.42 | 44.42 | 42.40 | 42.78 | 3,833,552 | +0.59(+1.40%) |
Dec 14, 2010 | 47.00 | 48.16 | 41.45 | 42.19 | 9,505,124 | -7.78(-15.57%) |
Dec 13, 2010 | 49.29 | 50.95 | 48.95 | 49.97 | 3,465,174 | +1.54(+3.18%) |
Dec 10, 2010 | 46.53 | 48.69 | 46.11 | 48.43 | 2,832,171 | +2.11(+4.56%) |
Dec 09, 2010 | 46.55 | 46.55 | 45.61 | 46.32 | 1,097,159 | +0.38(+0.83%) |
Dec 08, 2010 | 47.70 | 48.79 | 45.54 | 45.94 | 2,985,591 | -0.75(-1.61%) |
Dec 07, 2010 | 47.96 | 47.98 | 46.43 | 46.69 | 1,129,598 | -0.45(-0.95%) |
Dec 06, 2010 | 46.68 | 47.62 | 46.20 | 47.14 | 1,268,980 | +0.49(+1.05%) |
Dec 03, 2010 | 44.72 | 47.68 | 44.58 | 46.65 | 2,548,793 | +1.58(+3.51%) |
Dec 02, 2010 | 45.00 | 45.75 | 44.88 | 45.07 | 1,232,312 | +0.12(+0.27%) |
Dec 01, 2010 | 44.77 | 45.64 | 43.84 | 44.95 | 1,775,037 | +0.97(+2.21%) |
Nov 30, 2010 | 44.79 | 44.96 | 43.91 | 43.98 | 1,902,614 | -1.72(-3.76%) |
Nov 29, 2010 | 43.92 | 45.85 | 43.48 | 45.70 | 2,303,579 | +1.61(+3.65%) |
Nov 26, 2010 | 44.92 | 45.25 | 43.91 | 44.09 | 1,098,757 | -0.75(-1.67%) |
Nov 24, 2010 | 42.65 | 44.84 | 44.84 | 44.84 | 1,963,995 | +2.70(+6.41%) |
Nov 23, 2010 | 42.65 | 42.86 | 41.68 | 42.14 | 1,510,665 | -1.50(-3.44%) |
Nov 22, 2010 | 42.86 | 43.72 | 42.51 | 43.64 | 1,188,706 | +1.19(+2.80%) |
Nov 19, 2010 | 43.17 | 43.32 | 42.11 | 42.45 | 1,506,088 | -0.66(-1.53%) |
Nov 18, 2010 | 42.69 | 43.65 | 42.49 | 43.11 | 1,191,051 | +1.39(+3.33%) |
Nov 17, 2010 | 41.84 | 42.97 | 41.16 | 41.72 | 1,119,810 | +0.10(+0.24%) |
Nov 16, 2010 | 42.52 | 43.42 | 40.84 | 41.62 | 1,351,323 | -0.86(-2.02%) |
Nov 15, 2010 | 42.88 | 43.69 | 42.24 | 42.48 | 1,086,450 | +0.36(+0.85%) |
Nov 12, 2010 | 43.39 | 43.65 | 42.01 | 42.12 | 1,156,197 | -1.68(-3.84%) |
Nov 11, 2010 | 42.80 | 44.34 | 41.88 | 43.80 | 1,029,066 | -0.03(-0.07%) |
Nov 10, 2010 | 45.21 | 45.21 | 43.22 | 43.83 | 1,494,952 | -0.80(-1.79%) |
Nov 09, 2010 | 46.25 | 46.25 | 44.34 | 44.63 | 1,335,657 | -1.10(-2.41%) |
Nov 08, 2010 | 44.51 | 46.24 | 44.32 | 45.73 | 2,318,219 | +1.73(+3.93%) |
Nov 05, 2010 | 44.03 | 44.50 | 43.51 | 44.00 | 1,392,998 | -0.09(-0.20%) |
Nov 04, 2010 | 42.87 | 44.35 | 42.81 | 44.09 | 2,757,088 | +1.66(+3.91%) |
Nov 03, 2010 | 42.00 | 42.45 | 41.20 | 42.43 | 1,191,767 | +0.50(+1.19%) |
Nov 02, 2010 | 40.70 | 42.55 | 40.48 | 41.93 | 1,934,143 | +1.82(+4.54%) |
Nov 01, 2010 | 41.51 | 41.60 | 40.02 | 40.11 | 1,759,706 | -1.39(-3.35%) |
Oct 29, 2010 | 38.36 | 41.85 | 38.36 | 41.50 | 2,987,400 | +2.68(+6.90%) |
Oct 28, 2010 | 38.63 | 39.49 | 38.27 | 38.82 | 1,436,980 | -0.16(-0.41%) |
Oct 27, 2010 | 37.37 | 39.14 | 37.37 | 38.98 | 1,994,305 | -0.96(-2.40%) |
Oct 25, 2010 | 39.74 | 40.41 | 38.75 | 39.94 | 3,817,082 | +0.86(+2.20%) |
Oct 22, 2010 | 38.30 | 39.91 | 37.92 | 39.08 | 1,536,442 | +0.82(+2.14%) |
Oct 21, 2010 | 39.19 | 39.87 | 37.51 | 38.26 | 1,405,898 | -0.38(-0.98%) |
Oct 20, 2010 | 36.00 | 38.81 | 35.27 | 38.64 | 2,987,445 | +1.43(+3.84%) |
Oct 19, 2010 | 38.50 | 39.56 | 36.86 | 37.21 | 2,848,136 | -1.85(-4.74%) |
Oct 18, 2010 | 40.71 | 40.71 | 38.58 | 39.06 | 1,791,422 | -1.37(-3.39%) |
Oct 15, 2010 | 41.51 | 41.75 | 39.61 | 40.43 | 1,630,653 | -0.42(-1.03%) |
Oct 14, 2010 | 40.41 | 42.30 | 40.25 | 40.85 | 2,415,182 | -0.18(-0.44%) |
Oct 13, 2010 | 38.45 | 41.74 | 38.41 | 41.03 | 4,825,314 | +4.00(+10.80%) |
Oct 12, 2010 | 36.95 | 37.44 | 36.54 | 37.03 | 1,241,474 | -0.03(-0.08%) |
Oct 11, 2010 | 36.25 | 37.75 | 36.09 | 37.06 | 3,143,472 | +0.55(+1.51%) |
Oct 08, 2010 | 35.22 | 36.54 | 34.62 | 36.51 | 1,887,347 | +1.01(+2.85%) |
Oct 07, 2010 | 35.60 | 35.77 | 35.06 | 35.50 | 1,313,043 | +0.17(+0.48%) |
Oct 06, 2010 | 36.08 | 36.33 | 35.00 | 35.33 | 1,485,292 | -0.92(-2.54%) |
Oct 05, 2010 | 34.09 | 36.27 | 34.08 | 36.25 | 2,651,172 | +2.54(+7.53%) |
Oct 04, 2010 | 34.03 | 34.14 | 32.89 | 33.71 | 1,947,677 | -0.52(-1.52%) |
Oct 01, 2010 | 35.47 | 35.59 | 33.81 | 34.23 | 1,755,300 | -0.64(-1.84%) |
Sep 30, 2010 | 36.20 | 36.24 | 34.49 | 34.87 | 1,993,391 | -1.13(-3.14%) |
Sep 29, 2010 | 36.53 | 37.71 | 35.90 | 36.00 | 2,799,867 | -0.84(-2.28%) |
Sep 28, 2010 | 35.82 | 37.39 | 35.00 | 36.84 | 1,904,086 | +1.32(+3.72%) |
Sep 27, 2010 | 36.30 | 36.30 | 35.08 | 35.52 | 1,625,303 | -0.83(-2.28%) |
Sep 24, 2010 | 35.81 | 36.75 | 35.70 | 36.35 | 1,274,718 | +1.43(+4.10%) |
Sep 23, 2010 | 34.76 | 36.02 | 34.25 | 34.92 | 1,624,454 | -0.10(-0.29%) |
Sep 22, 2010 | 35.33 | 35.90 | 34.22 | 35.02 | 1,132,462 | -0.30(-0.85%) |
Sep 21, 2010 | 36.35 | 36.52 | 35.08 | 35.32 | 1,597,358 | -1.16(-3.18%) |
Sep 20, 2010 | 35.36 | 36.72 | 35.24 | 36.48 | 1,543,522 | +1.12(+3.17%) |
Sep 17, 2010 | 35.03 | 35.70 | 34.37 | 35.36 | 2,097,982 | -0.73(-2.02%) |
Sep 15, 2010 | 35.14 | 36.25 | 34.85 | 36.09 | 1,638,440 | +0.62(+1.75%) |
Sep 14, 2010 | 34.51 | 36.60 | 33.88 | 35.47 | 2,600,134 | +1.49(+4.38%) |
Sep 13, 2010 | 34.01 | 34.34 | 33.54 | 33.98 | 1,396,150 | +0.61(+1.83%) |
Sep 10, 2010 | 33.92 | 34.00 | 32.83 | 33.37 | 1,440,308 | -0.45(-1.33%) |
Sep 09, 2010 | 34.06 | 34.33 | 33.03 | 33.82 | 2,035,299 | +0.38(+1.14%) |
Sep 08, 2010 | 35.96 | 36.29 | 33.02 | 33.44 | 4,877,711 | -3.03(-8.31%) |
Sep 07, 2010 | 36.37 | 36.74 | 35.87 | 36.47 | 1,597,828 | -0.08(-0.22%) |
Sep 03, 2010 | 36.91 | 37.36 | 35.52 | 36.55 | 2,423,299 | +0.35(+0.97%) |
Sep 02, 2010 | 34.39 | 36.31 | 34.35 | 36.20 | 2,385,402 | +1.83(+5.32%) |
Sep 01, 2010 | 34.34 | 34.81 | 33.85 | 34.37 | 2,105,236 | +1.14(+3.43%) |
Aug 31, 2010 | 33.87 | 34.50 | 32.83 | 33.23 | 1,928,772 | -0.83(-2.44%) |
Aug 30, 2010 | 34.26 | 35.32 | 33.89 | 34.06 | 2,077,297 | -0.29(-0.84%) |
Aug 27, 2010 | 32.87 | 34.72 | 32.12 | 34.35 | 3,030,269 | +2.12(+6.58%) |
Aug 26, 2010 | 32.92 | 33.97 | 32.12 | 32.23 | 2,737,785 | -0.07(-0.22%) |
Aug 25, 2010 | 31.95 | 33.09 | 31.43 | 32.30 | 5,570,942 | +1.28(+4.13%) |
Aug 24, 2010 | 30.86 | 31.73 | 30.25 | 31.02 | 3,228,341 | -0.09(-0.29%) |
Aug 23, 2010 | 32.76 | 32.84 | 31.00 | 31.11 | 2,020,351 | -1.52(-4.66%) |
Aug 20, 2010 | 32.30 | 33.04 | 32.27 | 32.63 | 1,648,850 | +0.03(+0.09%) |
Aug 19, 2010 | 32.72 | 33.40 | 32.51 | 32.60 | 2,019,709 | -0.24(-0.73%) |
Aug 18, 2010 | 33.27 | 33.85 | 32.55 | 32.84 | 2,288,333 | -0.28(-0.85%) |
Aug 17, 2010 | 32.97 | 33.81 | 32.84 | 33.12 | 3,425,087 | +0.84(+2.60%) |
Aug 16, 2010 | 31.66 | 33.20 | 30.92 | 32.28 | 3,738,358 | +0.99(+3.16%) |
Aug 13, 2010 | 33.95 | 33.98 | 31.23 | 31.29 | 4,949,183 | -0.36(-1.14%) |
Aug 12, 2010 | 31.74 | 32.54 | 30.88 | 31.65 | 5,114,657 | -0.47(-1.46%) |
Aug 11, 2010 | 35.61 | 35.70 | 31.64 | 32.12 | 9,123,388 | -4.94(-13.33%) |
Aug 10, 2010 | 36.56 | 37.93 | 36.10 | 37.06 | 3,513,858 | -0.11(-0.30%) |
Aug 09, 2010 | 39.09 | 39.26 | 36.17 | 37.17 | 5,161,522 | -2.74(-6.87%) |
Aug 06, 2010 | 39.41 | 40.85 | 38.88 | 39.91 | 2,953,740 | +0.30(+0.76%) |
Aug 05, 2010 | 42.56 | 42.70 | 39.50 | 39.61 | 6,423,270 | -5.91(-12.98%) |
Aug 04, 2010 | 45.43 | 45.94 | 44.48 | 45.52 | 1,792,990 | +0.41(+0.91%) |
Aug 03, 2010 | 45.34 | 45.47 | 43.64 | 45.11 | 1,419,675 | +0.01(+0.02%) |
Aug 02, 2010 | 44.48 | 45.23 | 44.02 | 45.10 | 1,684,931 | +1.80(+4.16%) |
Jul 30, 2010 | 42.05 | 44.53 | 41.51 | 43.30 | 1,933,256 | +0.24(+0.56%) |
Jul 29, 2010 | 43.66 | 44.71 | 41.64 | 43.06 | 2,003,551 | -0.19(-0.44%) |
Jul 28, 2010 | 43.47 | 44.13 | 42.51 | 43.25 | 1,921,436 | -0.18(-0.41%) |
Jul 27, 2010 | 47.22 | 47.73 | 42.60 | 43.43 | 6,413,507 | -1.26(-2.82%) |
Jul 26, 2010 | 43.44 | 44.74 | 42.54 | 44.69 | 3,018,601 | +1.96(+4.59%) |
Jul 23, 2010 | 41.05 | 42.81 | 40.57 | 42.73 | 1,818,330 | +1.93(+4.73%) |
Jul 22, 2010 | 39.82 | 41.95 | 39.54 | 40.80 | 1,422,664 | +1.82(+4.67%) |
Jul 21, 2010 | 40.00 | 40.64 | 38.54 | 38.98 | 1,331,529 | -0.87(-2.18%) |
Jul 20, 2010 | 37.83 | 39.99 | 36.89 | 39.85 | 1,429,005 | +0.89(+2.28%) |
Jul 19, 2010 | 38.22 | 39.73 | 37.29 | 38.96 | 2,317,761 | +2.27(+6.19%) |
Jul 16, 2010 | 37.97 | 38.23 | 36.52 | 36.69 | 1,232,149 | -1.77(-4.60%) |
Jul 15, 2010 | 40.42 | 40.69 | 37.54 | 38.46 | 3,161,053 | -2.70(-6.56%) |
Jul 14, 2010 | 42.19 | 42.86 | 40.92 | 41.16 | 1,214,968 | -0.73(-1.74%) |
Jul 13, 2010 | 41.29 | 42.00 | 40.68 | 41.89 | 1,547,040 | +1.59(+3.95%) |
Jul 12, 2010 | 40.49 | 41.57 | 39.71 | 40.30 | 1,101,994 | -0.27(-0.67%) |
Jul 09, 2010 | 39.01 | 40.78 | 38.75 | 40.57 | 1,255,326 | +1.42(+3.63%) |
Jul 08, 2010 | 38.82 | 39.46 | 37.33 | 39.15 | 2,564,639 | +1.56(+4.15%) |
Jul 07, 2010 | 34.05 | 37.77 | 34.05 | 37.59 | 1,630,572 | +3.57(+10.49%) |
Jul 06, 2010 | 35.45 | 35.78 | 33.81 | 34.02 | 1,604,159 | -0.36(-1.05%) |
Jul 02, 2010 | 34.98 | 35.47 | 33.57 | 34.38 | 1,033,798 | -0.32(-0.92%) |
Jul 01, 2010 | 34.32 | 35.00 | 32.79 | 34.70 | 1,519,585 | +0.42(+1.23%) |
Jun 30, 2010 | 35.39 | 36.37 | 34.13 | 34.28 | 1,058,493 | -0.83(-2.36%) |
Jun 29, 2010 | 37.33 | 37.54 | 34.68 | 35.11 | 2,366,891 | -3.71(-9.56%) |
Jun 25, 2010 | 38.05 | 39.65 | 37.29 | 38.82 | 2,626,415 | +0.78(+2.05%) |
Jun 24, 2010 | 39.62 | 39.79 | 37.52 | 38.04 | 1,459,634 | -1.86(-4.66%) |
Jun 23, 2010 | 39.32 | 40.77 | 38.69 | 39.90 | 1,352,961 | +0.44(+1.12%) |
Jun 22, 2010 | 40.85 | 41.65 | 39.23 | 39.46 | 1,828,279 | -1.34(-3.28%) |
Jun 21, 2010 | 42.60 | 43.39 | 40.18 | 40.80 | 2,638,832 | -1.18(-2.81%) |
Jun 18, 2010 | 39.39 | 42.19 | 39.30 | 41.98 | 4,149,049 | +3.42(+8.87%) |
Jun 17, 2010 | 37.61 | 38.83 | 36.83 | 38.56 | 1,477,685 | +1.01(+2.69%) |
Jun 16, 2010 | 37.91 | 38.60 | 37.11 | 37.55 | 1,622,266 | -0.91(-2.37%) |
Jun 15, 2010 | 36.83 | 38.80 | 36.76 | 38.46 | 2,236,629 | +1.94(+5.31%) |
Jun 14, 2010 | 36.15 | 38.39 | 36.15 | 36.52 | 2,696,976 | +1.31(+3.72%) |
Jun 11, 2010 | 33.50 | 35.58 | 33.31 | 35.21 | 1,470,586 | +1.08(+3.16%) |
Jun 10, 2010 | 33.24 | 34.38 | 33.00 | 34.13 | 1,634,535 | +1.82(+5.63%) |
Jun 09, 2010 | 32.22 | 33.93 | 31.98 | 32.31 | 2,296,524 | +0.45(+1.41%) |
Jun 08, 2010 | 31.85 | 32.19 | 29.54 | 31.86 | 4,395,808 | +0.07(+0.22%) |
Jun 07, 2010 | 35.75 | 36.26 | 31.45 | 31.79 | 4,016,395 | -3.94(-11.03%) |
Jun 04, 2010 | 37.92 | 38.50 | 35.36 | 35.73 | 2,143,794 | -3.96(-9.98%) |
Jun 03, 2010 | 39.36 | 39.70 | 38.24 | 39.69 | 1,670,193 | +0.66(+1.69%) |
Jun 02, 2010 | 37.96 | 39.03 | 37.38 | 39.03 | 1,423,588 | +1.56(+4.16%) |
Jun 01, 2010 | 37.80 | 39.84 | 37.34 | 37.47 | 2,725,176 | -0.70(-1.83%) |
May 28, 2010 | 39.59 | 39.43 | 37.66 | 38.17 | 1,873,210 | -1.42(-3.59%) |
May 27, 2010 | 36.99 | 39.59 | 36.51 | 39.59 | 3,050,360 | +4.11(+11.58%) |
May 26, 2010 | 37.51 | 37.87 | 35.39 | 35.48 | 3,570,061 | -0.42(-1.17%) |
May 25, 2010 | 36.49 | 36.57 | 34.25 | 35.90 | 6,037,081 | -3.00(-7.71%) |
May 24, 2010 | 41.03 | 41.82 | 38.88 | 38.90 | 2,217,461 | -2.57(-6.20%) |
May 21, 2010 | 38.50 | 41.81 | 37.92 | 41.47 | 2,136,502 | +2.28(+5.82%) |
May 20, 2010 | 39.41 | 40.81 | 38.96 | 39.19 | 2,589,411 | -1.94(-4.72%) |
May 19, 2010 | 40.04 | 41.44 | 38.82 | 41.13 | 3,590,582 | +0.73(+1.81%) |
May 18, 2010 | 46.33 | 46.66 | 40.05 | 40.40 | 4,637,681 | -5.10(-11.21%) |
May 17, 2010 | 44.75 | 45.74 | 42.44 | 45.50 | 1,882,310 | +0.70(+1.56%) |
May 14, 2010 | 46.27 | 46.41 | 43.72 | 44.80 | 2,144,244 | -2.12(-4.52%) |
May 13, 2010 | 48.85 | 49.20 | 46.52 | 46.92 | 1,356,195 | -1.68(-3.46%) |
May 12, 2010 | 47.08 | 48.95 | 47.08 | 48.60 | 1,710,837 | +1.84(+3.93%) |
May 11, 2010 | 48.77 | 49.12 | 45.69 | 46.76 | 1,725,334 | -0.54(-1.14%) |
May 10, 2010 | 46.39 | 47.35 | 45.60 | 47.30 | 1,755,090 | +4.52(+10.57%) |
May 07, 2010 | 45.37 | 45.90 | 42.34 | 42.78 | 2,284,031 | -1.78(-3.99%) |
May 06, 2010 | 46.08 | 47.34 | 41.84 | 44.56 | 2,595,820 | -1.91(-4.11%) |
May 05, 2010 | 45.73 | 47.10 | 44.08 | 46.47 | 2,357,223 | +0.56(+1.22%) |
May 04, 2010 | 47.85 | 48.10 | 44.92 | 45.91 | 2,879,445 | -3.08(-6.29%) |
May 03, 2010 | 45.54 | 49.12 | 45.15 | 48.99 | 3,563,027 | +5.00(+11.37%) |
Apr 30, 2010 | 47.63 | 47.68 | 43.65 | 43.99 | 3,944,801 | -3.45(-7.27%) |
Apr 29, 2010 | 49.95 | 49.99 | 45.85 | 47.44 | 4,024,149 | -1.77(-3.60%) |
Apr 28, 2010 | 51.00 | 51.08 | 48.39 | 49.21 | 2,482,181 | -1.93(-3.77%) |
Apr 27, 2010 | 53.49 | 54.50 | 49.76 | 51.14 | 4,446,656 | +0.09(+0.18%) |
Apr 26, 2010 | 52.00 | 53.14 | 50.90 | 51.05 | 2,361,200 | -0.56(-1.09%) |
Apr 23, 2010 | 51.21 | 51.77 | 50.44 | 51.61 | 1,904,269 | +0.45(+0.88%) |
Apr 22, 2010 | 48.13 | 51.16 | 47.63 | 51.16 | 1,383,155 | +2.46(+5.05%) |
Apr 21, 2010 | 48.58 | 49.48 | 47.28 | 48.70 | 1,409,432 | -0.28(-0.57%) |
Apr 20, 2010 | 48.27 | 49.49 | 47.80 | 48.98 | 1,074,517 | +1.69(+3.57%) |
Apr 19, 2010 | 47.81 | 49.75 | 45.82 | 47.29 | 1,696,873 | -0.65(-1.36%) |
Apr 16, 2010 | 48.96 | 49.18 | 46.74 | 47.94 | 1,505,069 | -1.31(-2.66%) |
Apr 15, 2010 | 49.68 | 50.32 | 48.95 | 49.25 | 1,407,879 | -0.56(-1.12%) |
Apr 14, 2010 | 46.71 | 49.85 | 46.66 | 49.81 | 2,188,628 | +3.69(+8.00%) |
Apr 13, 2010 | 47.18 | 47.66 | 46.00 | 46.12 | 1,873,346 | -0.64(-1.37%) |
Apr 12, 2010 | 46.95 | 47.10 | 46.28 | 46.76 | 957,203 | +0.07(+0.15%) |
Apr 09, 2010 | 47.02 | 47.19 | 45.71 | 46.69 | 953,543 | +0.09(+0.19%) |
Apr 08, 2010 | 45.87 | 46.84 | 44.56 | 46.60 | 1,743,651 | +0.27(+0.58%) |
Apr 07, 2010 | 47.41 | 47.61 | 46.03 | 46.33 | 1,696,833 | -1.17(-2.46%) |
Apr 06, 2010 | 46.33 | 47.90 | 45.92 | 47.50 | 2,352,766 | +1.03(+2.22%) |
Apr 05, 2010 | 43.83 | 46.52 | 43.80 | 46.47 | 2,081,382 | +3.09(+7.12%) |
Apr 01, 2010 | 44.06 | 43.38 | 43.38 | 43.38 | 804,700 | -0.10(-0.23%) |
Mar 31, 2010 | 43.53 | 44.55 | 43.12 | 43.48 | 1,336,491 | -0.15(-0.34%) |
Mar 30, 2010 | 43.44 | 44.40 | 42.07 | 43.63 | 1,713,000 | +0.43(+1.00%) |
Mar 29, 2010 | 43.26 | 44.40 | 42.94 | 43.20 | 1,453,340 | +0.12(+0.28%) |
Mar 26, 2010 | 44.03 | 44.42 | 42.00 | 43.08 | 1,909,191 | -0.64(-1.46%) |
Mar 25, 2010 | 43.93 | 45.00 | 43.54 | 43.72 | 2,690,956 | +0.22(+0.51%) |
Mar 24, 2010 | 42.76 | 43.67 | 42.70 | 43.50 | 2,962,322 | +0.14(+0.32%) |
Mar 23, 2010 | 39.99 | 43.54 | 39.95 | 43.36 | 3,028,044 | +3.48(+8.73%) |
Mar 22, 2010 | 38.72 | 40.06 | 38.22 | 39.88 | 1,188,246 | +0.87(+2.23%) |
Mar 19, 2010 | 39.77 | 39.77 | 37.56 | 39.01 | 2,075,290 | -0.61(-1.54%) |
Mar 18, 2010 | 40.44 | 40.50 | 39.14 | 39.62 | 1,102,716 | -0.82(-2.03%) |
Mar 17, 2010 | 39.99 | 41.28 | 39.99 | 40.44 | 1,419,881 | +0.64(+1.61%) |
Mar 16, 2010 | 39.19 | 39.82 | 38.72 | 39.80 | 956,994 | +0.68(+1.74%) |
Mar 15, 2010 | 38.57 | 40.19 | 38.44 | 39.12 | 1,429,691 | -0.66(-1.66%) |
Mar 12, 2010 | 40.35 | 40.88 | 39.32 | 39.78 | 2,257,753 | -0.11(-0.28%) |
Mar 11, 2010 | 39.15 | 40.17 | 38.81 | 39.89 | 4,224,964 | +1.89(+4.97%) |
Mar 10, 2010 | 36.46 | 38.17 | 36.46 | 38.00 | 3,119,879 | +1.75(+4.83%) |
Mar 09, 2010 | 35.34 | 36.88 | 35.21 | 36.25 | 1,735,457 | +0.85(+2.40%) |
Mar 08, 2010 | 35.73 | 36.10 | 34.76 | 35.40 | 1,042,755 | -0.33(-0.92%) |
Mar 05, 2010 | 35.98 | 36.37 | 35.53 | 35.73 | 1,239,636 | -0.02(-0.06%) |
Mar 04, 2010 | 35.46 | 35.79 | 34.50 | 35.75 | 1,622,981 | +0.22(+0.62%) |
Mar 03, 2010 | 36.00 | 36.37 | 34.91 | 35.53 | 988,792 | -0.30(-0.84%) |
Mar 02, 2010 | 35.90 | 36.49 | 35.35 | 35.83 | 1,409,523 | +0.33(+0.93%) |
Mar 01, 2010 | 34.28 | 35.76 | 34.28 | 35.50 | 1,359,042 | +1.40(+4.11%) |
Feb 26, 2010 | 33.75 | 34.15 | 33.33 | 34.10 | 1,349,998 | +0.40(+1.19%) |
Feb 25, 2010 | 34.23 | 34.31 | 32.52 | 33.70 | 3,112,189 | -1.10(-3.16%) |
Feb 24, 2010 | 35.16 | 35.61 | 34.26 | 34.80 | 1,361,101 | -0.36(-1.02%) |
Feb 23, 2010 | 37.09 | 37.10 | 35.00 | 35.16 | 1,763,324 | -2.12(-5.69%) |
Feb 22, 2010 | 37.74 | 38.39 | 37.21 | 37.28 | 813,583 | -0.34(-0.90%) |
Feb 19, 2010 | 37.65 | 38.04 | 36.68 | 37.62 | 906,538 | -0.29(-0.76%) |
Feb 18, 2010 | 36.66 | 38.00 | 36.51 | 37.91 | 861,686 | +1.10(+2.99%) |
Feb 17, 2010 | 37.27 | 38.09 | 36.58 | 36.81 | 1,953,673 | -0.38(-1.02%) |
Feb 16, 2010 | 35.48 | 37.20 | 35.26 | 37.19 | 1,637,388 | +2.08(+5.92%) |
Feb 12, 2010 | 34.53 | 35.11 | 35.11 | 35.11 | 1,280,000 | +0.11(+0.31%) |
Feb 11, 2010 | 34.29 | 35.08 | 33.43 | 35.00 | 1,602,339 | +0.63(+1.83%) |
Feb 10, 2010 | 33.74 | 34.47 | 32.75 | 34.37 | 2,099,326 | +0.43(+1.27%) |
Feb 09, 2010 | 32.32 | 34.01 | 32.23 | 33.94 | 4,866,043 | +2.88(+9.29%) |
Feb 08, 2010 | 30.32 | 31.61 | 29.95 | 31.06 | 2,384,709 | +0.64(+2.09%) |
Feb 05, 2010 | 31.49 | 31.99 | 29.21 | 30.42 | 3,330,440 | -0.95(-3.03%) |
Feb 04, 2010 | 32.90 | 33.28 | 31.30 | 31.37 | 1,879,961 | -2.10(-6.27%) |
Feb 03, 2010 | 34.17 | 35.26 | 33.39 | 33.47 | 1,358,564 | -0.75(-2.19%) |
Feb 02, 2010 | 33.20 | 34.74 | 33.19 | 34.22 | 1,381,132 | +0.99(+2.98%) |