Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 51.02 | 51.82 | 50.52 | 51.02 | 37,629 | +0.44(+0.87%) |
Jun 29, 2010 | 50.59 | 51.06 | 49.64 | 50.59 | 10,468 | -0.38(-0.75%) |
Jun 25, 2010 | 50.97 | 51.09 | 50.31 | 50.97 | 6,718,386 | +0.47(+0.92%) |
Jun 24, 2010 | 50.50 | 51.57 | 50.30 | 50.50 | 49,633 | -1.25(-2.42%) |
Jun 23, 2010 | 51.83 | 52.09 | 51.32 | 51.75 | 5,522,156 | +0.06(+0.11%) |
Jun 22, 2010 | 52.78 | 52.88 | 51.60 | 51.70 | 21,105 | -0.93(-1.77%) |
Jun 21, 2010 | 52.94 | 53.61 | 52.37 | 52.63 | 6,291,967 | +0.19(+0.36%) |
Jun 18, 2010 | 52.44 | 52.57 | 51.92 | 52.44 | 8,144,035 | +0.10(+0.19%) |
Jun 17, 2010 | 52.54 | 52.56 | 51.61 | 52.34 | 6,155,669 | +0.10(+0.19%) |
Jun 16, 2010 | 52.25 | 52.32 | 51.02 | 52.25 | 8,297,291 | +0.72(+1.39%) |
Jun 15, 2010 | 51.53 | 51.59 | 50.86 | 51.53 | 8,546 | +1.05(+2.09%) |
Jun 14, 2010 | 51.02 | 51.24 | 50.42 | 50.48 | 5,591,684 | -0.10(-0.20%) |
Jun 11, 2010 | 49.52 | 50.64 | 49.49 | 50.58 | 7,177,191 | +0.56(+1.12%) |
Jun 10, 2010 | 50.02 | 50.12 | 48.85 | 50.02 | 68,454 | +1.71(+3.53%) |
Jun 09, 2010 | 48.75 | 49.16 | 48.12 | 48.31 | 7,435,477 | -0.08(-0.17%) |
Jun 08, 2010 | 48.28 | 48.54 | 46.97 | 48.40 | 11,191,765 | +0.12(+0.24%) |
Jun 07, 2010 | 49.20 | 49.65 | 48.25 | 48.28 | 9,188,122 | -0.88(-1.79%) |
Jun 04, 2010 | 49.16 | 49.93 | 48.96 | 49.16 | 12,621,182 | -1.45(-2.86%) |
Jun 03, 2010 | 51.22 | 51.52 | 50.17 | 50.60 | 12,200,236 | -0.26(-0.51%) |
Jun 02, 2010 | 50.77 | 50.96 | 50.07 | 50.86 | 75,091 | +0.43(+0.86%) |
Jun 01, 2010 | 50.85 | 51.59 | 50.37 | 50.43 | 48,239 | -0.80(-1.56%) |
May 28, 2010 | 51.23 | 52.77 | 50.88 | 51.23 | 10,035,782 | -1.37(-2.60%) |
May 27, 2010 | 51.94 | 52.67 | 51.70 | 52.60 | 7,051,334 | +1.46(+2.85%) |
May 26, 2010 | 51.68 | 52.12 | 51.05 | 51.14 | 7,966 | -0.19(-0.38%) |
May 25, 2010 | 50.84 | 51.39 | 49.94 | 51.33 | 8,832,086 | -0.08(-0.15%) |
May 24, 2010 | 52.15 | 52.15 | 51.31 | 51.41 | 5,613,151 | -0.72(-1.38%) |
May 21, 2010 | 50.66 | 52.17 | 50.48 | 52.13 | 10,046,459 | +0.70(+1.36%) |
May 20, 2010 | 51.81 | 52.38 | 51.35 | 51.43 | 7,895 | -1.89(-3.54%) |
May 19, 2010 | 53.83 | 53.83 | 52.94 | 53.32 | 9,915,671 | -0.62(-1.14%) |
May 18, 2010 | 54.62 | 55.33 | 53.83 | 53.93 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.49 | 54.66 | 53.29 | 54.36 | 4,971,992 | +0.00(+0.00%) |
May 14, 2010 | 54.36 | 54.92 | 53.89 | 54.36 | 6,446,875 | -0.58(-1.06%) |
May 13, 2010 | 55.24 | 55.85 | 54.83 | 54.94 | 5,163,800 | -0.55(-0.98%) |
May 12, 2010 | 54.81 | 55.60 | 54.70 | 55.49 | 5,344,803 | +0.90(+1.65%) |
May 11, 2010 | 55.12 | 55.19 | 54.48 | 54.59 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.84 | 55.27 | 54.50 | 55.19 | 9,770,002 | +2.14(+4.04%) |
May 07, 2010 | 53.70 | 54.12 | 52.16 | 53.04 | 13,037,230 | +5.87(+12.45%) |
May 06, 2010 | 47.17 | 58.11 | 43.64 | 47.17 | 12,144 | -8.45(-15.20%) |
May 05, 2010 | 55.70 | 55.99 | 55.26 | 55.62 | 7,602,021 | -0.66(-1.17%) |
May 04, 2010 | 57.27 | 57.27 | 55.85 | 56.28 | 8,499,969 | -1.37(-2.37%) |
May 03, 2010 | 57.25 | 57.77 | 56.89 | 57.65 | 7,239,766 | +0.73(+1.29%) |
Apr 30, 2010 | 56.94 | 57.58 | 56.75 | 56.92 | 8,197,368 | -0.42(-0.74%) |
Apr 29, 2010 | 57.09 | 57.77 | 56.90 | 57.34 | 8,231,673 | +0.70(+1.24%) |
Apr 28, 2010 | 57.06 | 57.18 | 56.26 | 56.64 | 8,927,162 | +0.17(+0.31%) |
Apr 27, 2010 | 57.72 | 57.93 | 56.34 | 56.47 | 623 | +0.34(+0.61%) |
Apr 26, 2010 | 55.73 | 56.35 | 55.68 | 56.13 | 9,796,823 | +0.55(+0.99%) |
Apr 23, 2010 | 55.32 | 55.91 | 55.16 | 55.58 | 6,216,675 | +0.34(+0.62%) |
Apr 22, 2010 | 54.63 | 55.30 | 54.22 | 55.24 | 7,209,046 | +0.22(+0.41%) |
Apr 21, 2010 | 54.85 | 55.11 | 54.61 | 55.01 | 48,100 | +0.28(+0.50%) |
Apr 20, 2010 | 54.18 | 55.11 | 54.13 | 54.74 | 8,933,944 | +0.88(+1.63%) |
Apr 19, 2010 | 53.67 | 54.01 | 53.37 | 53.86 | 5,536,742 | +0.09(+0.17%) |
Apr 16, 2010 | 54.37 | 54.53 | 53.41 | 53.77 | 8,323,559 | -0.80(-1.46%) |
Apr 15, 2010 | 54.01 | 54.56 | 53.88 | 54.56 | 7,065,482 | +0.39(+0.72%) |
Apr 14, 2010 | 53.86 | 54.22 | 53.59 | 54.17 | 5,658,152 | +0.29(+0.54%) |
Apr 13, 2010 | 53.31 | 54.08 | 53.08 | 53.88 | 6,629,930 | +0.42(+0.79%) |
Apr 12, 2010 | 53.77 | 53.77 | 53.34 | 53.46 | 4,090,935 | -0.13(-0.25%) |
Apr 09, 2010 | 53.26 | 53.71 | 53.14 | 53.59 | 4,494,103 | +0.35(+0.65%) |
Apr 08, 2010 | 53.54 | 53.66 | 53.13 | 53.25 | 5,853,787 | -0.46(-0.85%) |
Apr 07, 2010 | 53.99 | 54.33 | 53.41 | 53.70 | 6,953,213 | -0.44(-0.82%) |
Apr 06, 2010 | 53.86 | 54.22 | 53.63 | 54.15 | 4,998,222 | +0.03(+0.06%) |
Apr 05, 2010 | 54.06 | 54.23 | 53.65 | 54.11 | 4,051,469 | +0.29(+0.54%) |
Apr 01, 2010 | 53.84 | 53.83 | 53.83 | 53.83 | 4,620,179 | +0.18(+0.34%) |
Mar 31, 2010 | 53.95 | 54.22 | 53.50 | 53.65 | 6,755,691 | -0.46(-0.85%) |
Mar 30, 2010 | 52.87 | 54.24 | 52.79 | 54.11 | 13,560,077 | +1.88(+3.60%) |
Mar 29, 2010 | 52.15 | 52.44 | 52.02 | 52.23 | 4,833,276 | +0.23(+0.44%) |
Mar 26, 2010 | 52.06 | 52.23 | 51.84 | 52.00 | 5,943,582 | +0.05(+0.09%) |
Mar 25, 2010 | 52.64 | 52.80 | 51.89 | 51.95 | 7,699,518 | -0.44(-0.83%) |
Mar 24, 2010 | 52.55 | 52.83 | 52.27 | 52.39 | 4,833,098 | -0.48(-0.90%) |
Mar 23, 2010 | 52.70 | 52.90 | 52.10 | 52.86 | 6,469,682 | +0.33(+0.62%) |
Mar 22, 2010 | 52.32 | 52.77 | 52.32 | 52.53 | 5,073,239 | -0.08(-0.15%) |
Mar 19, 2010 | 53.79 | 53.92 | 52.32 | 52.61 | 10,711,768 | -1.10(-2.04%) |
Mar 18, 2010 | 52.83 | 53.76 | 52.64 | 53.71 | 7,694,810 | +0.96(+1.81%) |
Mar 17, 2010 | 52.59 | 52.90 | 52.41 | 52.75 | 6,215,198 | +0.33(+0.64%) |
Mar 16, 2010 | 52.16 | 52.42 | 51.69 | 52.42 | 6,608,484 | +0.26(+0.49%) |
Mar 15, 2010 | 52.00 | 52.17 | 51.85 | 52.16 | 4,084,976 | -0.08(-0.15%) |
Mar 12, 2010 | 52.36 | 52.43 | 51.94 | 52.24 | 4,589,043 | +0.08(+0.15%) |
Mar 11, 2010 | 52.16 | 52.34 | 51.68 | 52.16 | 6,310,836 | -0.19(-0.37%) |
Mar 10, 2010 | 52.59 | 52.68 | 52.16 | 52.36 | 5,584,084 | -0.28(-0.52%) |
Mar 09, 2010 | 52.09 | 52.72 | 51.83 | 52.63 | 6,620,314 | +0.44(+0.84%) |
Mar 08, 2010 | 52.91 | 52.98 | 52.14 | 52.19 | 5,651,534 | -0.73(-1.37%) |
Mar 05, 2010 | 52.22 | 52.96 | 52.14 | 52.92 | 4,897,869 | +0.91(+1.75%) |
Mar 04, 2010 | 52.00 | 52.23 | 51.72 | 52.01 | 4,081,810 | +0.01(+0.02%) |
Mar 03, 2010 | 52.10 | 52.43 | 51.91 | 52.00 | 4,443,245 | -0.08(-0.16%) |
Mar 02, 2010 | 51.83 | 52.24 | 51.73 | 52.08 | 5,242,912 | +0.35(+0.68%) |
Mar 01, 2010 | 51.72 | 51.96 | 51.58 | 51.73 | 3,964,698 | +0.28(+0.54%) |
Feb 26, 2010 | 51.19 | 51.57 | 50.78 | 51.45 | 5,022,989 | +0.26(+0.51%) |
Feb 25, 2010 | 50.81 | 51.21 | 50.48 | 51.19 | 6,396,829 | -0.21(-0.41%) |
Feb 24, 2010 | 51.35 | 51.74 | 51.03 | 51.40 | 5,500,116 | +0.23(+0.45%) |
Feb 23, 2010 | 51.62 | 52.05 | 51.14 | 51.17 | 6,205,027 | -0.62(-1.20%) |
Feb 22, 2010 | 52.45 | 52.48 | 51.71 | 51.79 | 4,712,987 | -0.54(-1.03%) |
Feb 19, 2010 | 52.09 | 52.47 | 51.75 | 52.33 | 5,013,944 | +0.26(+0.51%) |
Feb 18, 2010 | 51.39 | 52.11 | 51.39 | 52.07 | 4,209,804 | +0.62(+1.21%) |
Feb 17, 2010 | 51.62 | 51.72 | 51.19 | 51.44 | 4,821,636 | +0.13(+0.24%) |
Feb 16, 2010 | 51.07 | 51.43 | 50.60 | 51.32 | 5,674,843 | +0.82(+1.63%) |
Feb 12, 2010 | 50.47 | 50.50 | 50.50 | 50.50 | 8,534,888 | -0.70(-1.36%) |
Feb 11, 2010 | 50.52 | 51.27 | 50.28 | 51.19 | 8,662,642 | +1.05(+2.10%) |
Feb 10, 2010 | 50.25 | 50.57 | 49.74 | 50.14 | 3,834,170 | -0.06(-0.13%) |
Feb 09, 2010 | 49.92 | 50.64 | 49.68 | 50.20 | 6,667,982 | +0.76(+1.53%) |
Feb 08, 2010 | 50.05 | 50.05 | 49.27 | 49.44 | 6,910,849 | -0.64(-1.29%) |
Feb 05, 2010 | 50.48 | 50.70 | 49.27 | 50.09 | 8,479,966 | -0.43(-0.85%) |
Feb 04, 2010 | 51.74 | 51.74 | 50.27 | 50.52 | 8,330,345 | -1.46(-2.81%) |
Feb 03, 2010 | 50.91 | 52.09 | 50.91 | 51.98 | 5,333,278 | +0.68(+1.33%) |
Feb 02, 2010 | 51.47 | 51.62 | 50.82 | 51.29 | 7,354,108 | +0.17(+0.33%) |
Feb 01, 2010 | 51.55 | 51.59 | 50.98 | 51.12 | 5,696,098 | -0.21(-0.41%) |
Jan 29, 2010 | 51.88 | 52.22 | 51.13 | 51.33 | 6,816,580 | -0.17(-0.32%) |
Jan 28, 2010 | 52.69 | 52.70 | 50.45 | 51.50 | 10,695,189 | -0.99(-1.88%) |
Jan 27, 2010 | 51.87 | 52.83 | 51.66 | 52.49 | 7,945,066 | +0.43(+0.82%) |
Jan 26, 2010 | 51.95 | 52.76 | 51.68 | 52.06 | 4,920,506 | -0.13(-0.24%) |
Jan 25, 2010 | 52.50 | 52.86 | 51.96 | 52.19 | 5,310,234 | +0.22(+0.43%) |
Jan 22, 2010 | 52.55 | 52.82 | 51.85 | 51.96 | 7,540,864 | -0.78(-1.48%) |
Jan 21, 2010 | 53.95 | 53.95 | 52.66 | 52.74 | 7,500,225 | -1.29(-2.38%) |
Jan 20, 2010 | 54.10 | 54.29 | 53.31 | 54.03 | 5,756,583 | -0.26(-0.47%) |
Jan 19, 2010 | 53.45 | 54.32 | 53.25 | 54.28 | 7,056,701 | +1.12(+2.10%) |
Jan 15, 2010 | 53.26 | 53.17 | 53.17 | 53.17 | 6,201,632 | -0.08(-0.16%) |
Jan 14, 2010 | 53.40 | 53.53 | 53.20 | 53.25 | 4,130,398 | -0.18(-0.33%) |
Jan 13, 2010 | 53.64 | 53.64 | 53.06 | 53.43 | 4,864,078 | -0.17(-0.32%) |
Jan 12, 2010 | 53.30 | 53.68 | 53.12 | 53.60 | 4,753,873 | +0.04(+0.08%) |
Jan 11, 2010 | 53.81 | 53.95 | 53.19 | 53.56 | 4,589,737 | -0.22(-0.40%) |
Jan 08, 2010 | 53.37 | 53.77 | 53.12 | 53.77 | 5,340,448 | +0.38(+0.70%) |
Jan 07, 2010 | 53.14 | 53.42 | 52.37 | 53.40 | 7,009,225 | +0.04(+0.07%) |
Jan 06, 2010 | 53.49 | 53.95 | 53.26 | 53.36 | 8,261,229 | +0.75(+1.42%) |
Jan 05, 2010 | 52.80 | 53.08 | 52.10 | 52.61 | 4,464,311 | -0.33(-0.63%) |
Jan 04, 2010 | 52.99 | 53.22 | 52.72 | 52.94 | 4,772,611 | +0.22(+0.42%) |
Dec 31, 2009 | 53.44 | 52.72 | 52.72 | 52.72 | 3,214,185 | -0.78(-1.47%) |
Dec 30, 2009 | 53.57 | 53.76 | 53.35 | 53.51 | 4,068,995 | -0.15(-0.27%) |
Dec 29, 2009 | 53.43 | 53.77 | 53.35 | 53.65 | 6,061,915 | +0.43(+0.81%) |
Dec 28, 2009 | 52.79 | 53.31 | 52.72 | 53.22 | 3,690,838 | +0.57(+1.09%) |
Dec 24, 2009 | 52.49 | 52.93 | 52.49 | 52.65 | 1,460,130 | +0.23(+0.44%) |
Dec 23, 2009 | 52.27 | 52.50 | 51.91 | 52.42 | 2,979,455 | +0.15(+0.28%) |
Dec 22, 2009 | 52.20 | 52.49 | 52.00 | 52.27 | 2,891,581 | +0.06(+0.11%) |
Dec 21, 2009 | 51.68 | 52.43 | 51.61 | 52.21 | 4,329,824 | +0.57(+1.11%) |
Dec 18, 2009 | 51.53 | 51.88 | 51.37 | 51.64 | 10,455,580 | +0.32(+0.62%) |
Dec 17, 2009 | 51.91 | 51.96 | 51.24 | 51.32 | 6,023,890 | -0.87(-1.66%) |
Dec 16, 2009 | 52.63 | 52.94 | 51.99 | 52.19 | 6,258,381 | -0.55(-1.05%) |
Dec 15, 2009 | 52.36 | 52.89 | 52.00 | 52.74 | 7,264,772 | +0.50(+0.96%) |
Dec 14, 2009 | 52.26 | 52.40 | 52.08 | 52.24 | 7,839,300 | +0.10(+0.20%) |
Dec 11, 2009 | 51.39 | 52.17 | 51.31 | 52.13 | 7,509,436 | +0.68(+1.33%) |
Dec 10, 2009 | 50.99 | 51.50 | 50.84 | 51.45 | 7,919,935 | +0.60(+1.18%) |
Dec 09, 2009 | 49.90 | 50.97 | 49.78 | 50.85 | 10,348,046 | +1.68(+3.41%) |
Dec 08, 2009 | 48.69 | 49.38 | 48.47 | 49.18 | 7,913,453 | -0.51(-1.03%) |
Dec 07, 2009 | 49.69 | 50.29 | 49.52 | 49.69 | 4,792,000 | -0.21(-0.42%) |
Dec 04, 2009 | 49.48 | 50.13 | 49.34 | 49.90 | 6,861,681 | +0.70(+1.41%) |
Dec 03, 2009 | 50.00 | 50.16 | 49.10 | 49.20 | 4,692,794 | -0.80(-1.61%) |
Dec 02, 2009 | 50.01 | 50.47 | 49.69 | 50.00 | 4,668,439 | -0.14(-0.28%) |
Dec 01, 2009 | 49.65 | 50.38 | 49.64 | 50.15 | 4,795,655 | +0.76(+1.54%) |
Nov 30, 2009 | 49.04 | 49.63 | 48.77 | 49.39 | 6,162,573 | +0.44(+0.90%) |
Nov 27, 2009 | 48.54 | 49.25 | 48.54 | 48.95 | 2,925,799 | -0.74(-1.49%) |
Nov 25, 2009 | 49.66 | 49.75 | 49.42 | 49.69 | 3,040,783 | +0.19(+0.39%) |
Nov 24, 2009 | 49.44 | 49.66 | 49.11 | 49.49 | 4,353,967 | -0.08(-0.15%) |
Nov 23, 2009 | 49.20 | 49.79 | 49.07 | 49.57 | 5,327,434 | +0.70(+1.42%) |
Nov 20, 2009 | 49.18 | 49.25 | 48.63 | 48.88 | 4,747,259 | -0.39(-0.79%) |
Nov 19, 2009 | 49.40 | 49.51 | 48.61 | 49.27 | 3,963,738 | -0.35(-0.71%) |
Nov 18, 2009 | 49.78 | 49.83 | 49.32 | 49.62 | 3,983,487 | -0.30(-0.60%) |
Nov 17, 2009 | 49.35 | 49.92 | 49.35 | 49.92 | 4,883,960 | +0.48(+0.97%) |
Nov 16, 2009 | 49.14 | 49.61 | 49.06 | 49.43 | 4,726,048 | +0.44(+0.91%) |
Nov 13, 2009 | 48.86 | 49.35 | 48.63 | 48.99 | 3,826,661 | +0.07(+0.14%) |
Nov 12, 2009 | 49.36 | 49.53 | 48.76 | 48.92 | 3,869,304 | -0.48(-0.96%) |
Nov 11, 2009 | 49.48 | 50.05 | 49.24 | 49.40 | 4,539,715 | -0.02(-0.04%) |
Nov 10, 2009 | 48.81 | 49.60 | 48.81 | 49.41 | 5,529,828 | +0.50(+1.02%) |
Nov 09, 2009 | 48.11 | 48.97 | 47.84 | 48.91 | 6,235,284 | +1.13(+2.37%) |
Nov 06, 2009 | 47.44 | 48.03 | 47.32 | 47.78 | 2,943,663 | -0.03(-0.07%) |
Nov 05, 2009 | 47.20 | 47.96 | 47.18 | 47.81 | 4,888,825 | +0.88(+1.88%) |
Nov 04, 2009 | 47.32 | 47.70 | 46.82 | 46.93 | 6,433,223 | +0.01(+0.01%) |
Nov 03, 2009 | 46.89 | 47.29 | 46.66 | 46.92 | 5,491,010 | -0.14(-0.30%) |
Nov 02, 2009 | 46.80 | 47.48 | 46.48 | 47.06 | 6,205,195 | +0.45(+0.97%) |
Oct 30, 2009 | 47.58 | 47.98 | 46.34 | 46.61 | 7,153,387 | -1.21(-2.53%) |
Oct 29, 2009 | 47.32 | 48.14 | 47.29 | 47.82 | 6,652,790 | +0.65(+1.37%) |
Oct 28, 2009 | 48.19 | 48.34 | 47.06 | 47.18 | 6,946,745 | -0.98(-2.03%) |
Oct 27, 2009 | 48.78 | 48.95 | 48.04 | 48.15 | 7,106,087 | -0.52(-1.07%) |
Oct 26, 2009 | 49.21 | 49.81 | 48.26 | 48.67 | 6,125,649 | -0.63(-1.29%) |
Oct 23, 2009 | 49.16 | 49.42 | 48.67 | 49.31 | 8,610,135 | -0.61(-1.23%) |
Oct 22, 2009 | 49.42 | 50.21 | 48.86 | 49.92 | 11,342,551 | +1.56(+3.22%) |
Oct 21, 2009 | 47.98 | 49.03 | 47.98 | 48.36 | 5,587,832 | +0.24(+0.50%) |
Oct 20, 2009 | 47.94 | 48.20 | 47.90 | 48.12 | 5,536,562 | -0.23(-0.48%) |
Oct 19, 2009 | 48.33 | 48.84 | 48.04 | 48.36 | 4,839,958 | +0.19(+0.39%) |
Oct 16, 2009 | 48.17 | 48.79 | 47.81 | 48.17 | 5,258,769 | -0.48(-0.98%) |
Oct 15, 2009 | 48.28 | 48.93 | 48.28 | 48.64 | 5,829,496 | +0.13(+0.26%) |
Oct 14, 2009 | 47.74 | 48.74 | 47.56 | 48.52 | 6,505,304 | +1.22(+2.57%) |
Oct 13, 2009 | 47.39 | 47.65 | 47.01 | 47.30 | 3,882,639 | -0.15(-0.31%) |
Oct 12, 2009 | 47.79 | 47.88 | 47.18 | 47.44 | 3,796,300 | +0.10(+0.20%) |
Oct 09, 2009 | 47.18 | 47.35 | 46.88 | 47.35 | 4,425,062 | +0.13(+0.27%) |
Oct 08, 2009 | 46.49 | 47.49 | 46.49 | 47.22 | 5,206,402 | +0.88(+1.90%) |
Oct 07, 2009 | 46.60 | 46.79 | 46.08 | 46.34 | 4,999,235 | -0.50(-1.07%) |
Oct 06, 2009 | 46.54 | 47.36 | 46.46 | 46.84 | 4,309,654 | +0.58(+1.25%) |
Oct 05, 2009 | 45.58 | 46.51 | 45.56 | 46.27 | 4,160,199 | +0.69(+1.52%) |
Oct 02, 2009 | 45.50 | 45.84 | 45.38 | 45.58 | 5,118,159 | -0.39(-0.85%) |
Oct 01, 2009 | 46.61 | 46.80 | 45.87 | 45.97 | 6,885,488 | -0.79(-1.69%) |
Sep 30, 2009 | 46.92 | 47.51 | 46.11 | 46.76 | 7,199,708 | -0.09(-0.19%) |
Sep 29, 2009 | 47.38 | 47.68 | 46.80 | 46.85 | 5,051,154 | -0.65(-1.36%) |
Sep 28, 2009 | 46.84 | 47.78 | 46.84 | 47.50 | 3,772,665 | +0.73(+1.57%) |
Sep 25, 2009 | 46.91 | 47.13 | 46.49 | 46.76 | 5,477,592 | -0.19(-0.40%) |
Sep 24, 2009 | 47.30 | 47.67 | 46.65 | 46.95 | 4,907,560 | -0.20(-0.43%) |
Sep 23, 2009 | 47.60 | 48.15 | 47.08 | 47.15 | 5,278,300 | -0.35(-0.73%) |
Sep 22, 2009 | 47.41 | 47.62 | 46.94 | 47.50 | 3,487,777 | +0.27(+0.58%) |
Sep 21, 2009 | 46.83 | 47.32 | 46.83 | 47.23 | 4,040,855 | -0.05(-0.11%) |
Sep 18, 2009 | 47.60 | 47.68 | 47.20 | 47.28 | 6,925,148 | -0.17(-0.36%) |
Sep 17, 2009 | 47.74 | 47.81 | 47.20 | 47.45 | 5,321,079 | +0.01(+0.03%) |
Sep 16, 2009 | 47.37 | 47.83 | 47.20 | 47.44 | 4,296,776 | +0.12(+0.25%) |
Sep 15, 2009 | 47.29 | 47.44 | 46.89 | 47.32 | 5,629,421 | +0.08(+0.16%) |
Sep 14, 2009 | 46.71 | 47.29 | 46.52 | 47.24 | 5,470,854 | +0.35(+0.76%) |
Sep 11, 2009 | 47.15 | 47.20 | 46.71 | 46.89 | 5,257,831 | -0.25(-0.52%) |
Sep 10, 2009 | 46.28 | 47.13 | 45.94 | 47.13 | 6,526,402 | +0.77(+1.65%) |
Sep 09, 2009 | 45.37 | 46.57 | 45.37 | 46.37 | 7,530,086 | +0.94(+2.08%) |
Sep 08, 2009 | 45.43 | 45.81 | 45.25 | 45.42 | 5,316,479 | +0.22(+0.48%) |
Sep 04, 2009 | 44.97 | 45.33 | 44.62 | 45.21 | 3,553,717 | +0.21(+0.46%) |
Sep 03, 2009 | 44.82 | 45.06 | 44.44 | 45.00 | 5,041,962 | +0.28(+0.62%) |
Sep 02, 2009 | 44.66 | 45.10 | 44.28 | 44.72 | 5,143,454 | +0.22(+0.50%) |
Sep 01, 2009 | 45.50 | 46.12 | 44.31 | 44.50 | 9,254,953 | -1.18(-2.59%) |
Aug 31, 2009 | 45.27 | 45.68 | 45.11 | 45.68 | 5,285,812 | +0.11(+0.25%) |
Aug 28, 2009 | 45.61 | 45.71 | 44.92 | 45.57 | 5,513,436 | +0.18(+0.40%) |
Aug 27, 2009 | 45.29 | 45.52 | 44.64 | 45.39 | 6,433,630 | +0.13(+0.29%) |
Aug 26, 2009 | 46.06 | 46.09 | 45.16 | 45.25 | 7,423,296 | -0.80(-1.73%) |
Aug 25, 2009 | 46.01 | 46.39 | 45.77 | 46.05 | 5,432,271 | +0.08(+0.17%) |
Aug 24, 2009 | 46.09 | 46.25 | 45.63 | 45.97 | 3,958,301 | -0.05(-0.11%) |
Aug 21, 2009 | 45.62 | 46.20 | 45.15 | 46.03 | 6,825,409 | +0.89(+1.98%) |
Aug 20, 2009 | 44.85 | 45.21 | 44.67 | 45.13 | 4,013,125 | +0.28(+0.62%) |
Aug 19, 2009 | 43.94 | 45.01 | 43.88 | 44.85 | 6,166,990 | +0.60(+1.36%) |
Aug 18, 2009 | 44.28 | 44.40 | 43.97 | 44.25 | 5,433,386 | +0.37(+0.85%) |
Aug 17, 2009 | 44.34 | 44.65 | 43.74 | 43.88 | 7,028,252 | -0.98(-2.19%) |
Aug 14, 2009 | 45.51 | 45.60 | 44.43 | 44.86 | 5,719,491 | -0.59(-1.29%) |
Aug 13, 2009 | 45.47 | 45.87 | 45.31 | 45.45 | 6,913,391 | -0.05(-0.11%) |
Aug 12, 2009 | 44.90 | 45.71 | 44.62 | 45.50 | 7,641,666 | +0.62(+1.39%) |
Aug 11, 2009 | 44.56 | 44.99 | 44.24 | 44.87 | 7,634,239 | +0.27(+0.61%) |
Aug 10, 2009 | 45.66 | 45.66 | 44.23 | 44.60 | 9,417,529 | -1.25(-2.73%) |
Aug 07, 2009 | 45.72 | 46.23 | 45.49 | 45.86 | 7,082,756 | +0.31(+0.69%) |
Aug 06, 2009 | 45.27 | 45.66 | 45.15 | 45.54 | 6,831,752 | +0.36(+0.79%) |
Aug 05, 2009 | 45.51 | 45.76 | 44.80 | 45.18 | 7,195,989 | +0.05(+0.11%) |
Aug 04, 2009 | 45.11 | 45.60 | 44.97 | 45.13 | 7,622,978 | -0.22(-0.49%) |
Aug 03, 2009 | 45.16 | 45.60 | 44.82 | 45.35 | 8,857,186 | +1.00(+2.25%) |
Jul 31, 2009 | 44.15 | 44.91 | 44.15 | 44.36 | 7,128,781 | +0.39(+0.89%) |
Jul 30, 2009 | 43.86 | 44.43 | 43.52 | 43.97 | 6,791,192 | +0.74(+1.72%) |
Jul 29, 2009 | 43.61 | 43.82 | 43.01 | 43.23 | 7,418,487 | -0.73(-1.66%) |
Jul 28, 2009 | 43.81 | 44.15 | 43.57 | 43.96 | 6,986,342 | +0.03(+0.06%) |
Jul 27, 2009 | 44.01 | 44.22 | 43.59 | 43.93 | 6,610,485 | +0.26(+0.61%) |
Jul 24, 2009 | 43.65 | 43.97 | 43.00 | 43.67 | 1,367 | -0.01(-0.01%) |
Jul 23, 2009 | 41.88 | 43.85 | 41.73 | 43.67 | 17,135,694 | +2.99(+7.36%) |
Jul 22, 2009 | 40.42 | 40.82 | 40.29 | 40.68 | 6,616,412 | +0.30(+0.73%) |
Jul 21, 2009 | 40.53 | 40.72 | 39.85 | 40.38 | 7,996,546 | +0.23(+0.56%) |
Jul 20, 2009 | 40.02 | 40.23 | 39.68 | 40.16 | 6,080,706 | +0.58(+1.46%) |
Jul 17, 2009 | 39.72 | 39.93 | 39.10 | 39.58 | 7,282,315 | -0.30(-0.76%) |
Jul 16, 2009 | 38.94 | 39.97 | 38.89 | 39.88 | 6,564,142 | +0.88(+2.26%) |
Jul 15, 2009 | 38.50 | 39.09 | 38.33 | 39.00 | 7,985,615 | +0.86(+2.26%) |
Jul 14, 2009 | 38.04 | 38.37 | 37.74 | 38.14 | 5,624,927 | +0.09(+0.23%) |
Jul 13, 2009 | 37.64 | 38.07 | 37.64 | 38.05 | 6,425,288 | +0.44(+1.17%) |
Jul 10, 2009 | 36.91 | 37.69 | 36.77 | 37.61 | 6,218,463 | +0.44(+1.18%) |
Jul 09, 2009 | 37.29 | 37.41 | 36.95 | 37.17 | 5,030,375 | +0.04(+0.12%) |
Jul 08, 2009 | 37.03 | 37.27 | 36.36 | 37.12 | 9,700,029 | +0.16(+0.44%) |
Jul 07, 2009 | 38.43 | 38.56 | 36.92 | 36.96 | 11,588,548 | -1.20(-3.15%) |
Jul 06, 2009 | 37.66 | 38.23 | 37.51 | 38.16 | 9,207,379 | +0.26(+0.70%) |
Jul 02, 2009 | 37.68 | 38.21 | 37.54 | 37.90 | 8,875,378 | -0.31(-0.81%) |