Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.71 | 56.34 | 55.47 | 56.12 | 2,943,335 | +0.76(+1.37%) |
Sep 29, 2010 | 55.48 | 55.74 | 54.93 | 55.36 | 2,482,174 | -0.06(-0.11%) |
Sep 28, 2010 | 55.17 | 56.20 | 54.38 | 55.42 | 2,834,531 | +0.63(+1.15%) |
Sep 27, 2010 | 56.25 | 56.33 | 54.74 | 54.79 | 2,293,951 | -1.63(-2.89%) |
Sep 24, 2010 | 55.77 | 56.78 | 55.66 | 56.42 | 2,947,037 | +1.18(+2.14%) |
Sep 23, 2010 | 54.62 | 55.80 | 54.13 | 55.24 | 3,206,804 | +0.38(+0.69%) |
Sep 22, 2010 | 54.80 | 56.10 | 54.48 | 54.86 | 8,028,351 | -3.37(-5.79%) |
Sep 21, 2010 | 57.64 | 58.28 | 57.21 | 58.23 | 2,373,159 | +0.43(+0.74%) |
Sep 20, 2010 | 58.00 | 58.22 | 57.26 | 57.80 | 2,352,794 | -0.12(-0.21%) |
Sep 17, 2010 | 57.76 | 58.33 | 57.55 | 57.92 | 3,226,768 | -0.50(-0.86%) |
Sep 15, 2010 | 57.45 | 58.52 | 57.45 | 58.42 | 1,813,969 | +0.51(+0.88%) |
Sep 14, 2010 | 57.50 | 58.09 | 57.33 | 57.91 | 1,549,089 | +0.10(+0.17%) |
Sep 13, 2010 | 57.85 | 58.00 | 57.47 | 57.81 | 1,464,016 | +0.13(+0.23%) |
Sep 10, 2010 | 57.26 | 57.86 | 56.95 | 57.68 | 1,145,298 | +0.67(+1.18%) |
Sep 09, 2010 | 57.23 | 57.44 | 56.60 | 57.01 | 2,217,374 | -0.14(-0.24%) |
Sep 08, 2010 | 56.30 | 57.27 | 56.28 | 57.15 | 2,203,811 | +1.01(+1.80%) |
Sep 07, 2010 | 55.98 | 56.44 | 55.67 | 56.14 | 2,494,523 | -0.10(-0.18%) |
Sep 03, 2010 | 55.66 | 56.25 | 55.35 | 56.24 | 1,490,935 | +0.99(+1.79%) |
Sep 02, 2010 | 55.23 | 55.49 | 54.66 | 55.25 | 1,358,173 | -0.06(-0.11%) |
Sep 01, 2010 | 54.48 | 55.63 | 53.97 | 55.31 | 1,559,847 | +1.51(+2.81%) |
Aug 31, 2010 | 53.80 | 54.30 | 53.24 | 53.80 | 2,015,444 | -0.12(-0.22%) |
Aug 30, 2010 | 54.32 | 54.83 | 53.76 | 53.92 | 1,325,069 | -0.68(-1.25%) |
Aug 27, 2010 | 54.00 | 54.92 | 53.14 | 54.60 | 1,704,375 | +0.69(+1.28%) |
Aug 26, 2010 | 55.50 | 55.50 | 53.82 | 53.91 | 2,401,290 | -1.46(-2.64%) |
Aug 25, 2010 | 53.68 | 55.73 | 53.59 | 55.37 | 3,217,806 | +1.53(+2.84%) |
Aug 24, 2010 | 54.67 | 54.69 | 53.60 | 53.84 | 1,780,552 | -1.07(-1.95%) |
Aug 23, 2010 | 55.47 | 56.09 | 54.75 | 54.91 | 1,166,541 | -0.47(-0.85%) |
Aug 20, 2010 | 55.17 | 55.66 | 54.52 | 55.38 | 2,368,427 | +0.32(+0.58%) |
Aug 19, 2010 | 56.21 | 56.28 | 54.68 | 55.06 | 2,325,923 | -1.46(-2.58%) |
Aug 18, 2010 | 56.27 | 57.13 | 55.85 | 56.52 | 1,628,916 | -0.39(-0.69%) |
Aug 17, 2010 | 56.25 | 57.38 | 55.88 | 56.91 | 1,954,229 | +1.06(+1.90%) |
Aug 16, 2010 | 55.79 | 56.03 | 55.16 | 55.85 | 1,725,385 | -0.09(-0.16%) |
Aug 13, 2010 | 56.08 | 56.43 | 55.68 | 55.94 | 2,015,393 | -0.67(-1.18%) |
Aug 12, 2010 | 55.14 | 57.06 | 55.14 | 56.61 | 2,313,022 | +0.81(+1.45%) |
Aug 11, 2010 | 57.15 | 57.37 | 55.58 | 55.80 | 2,862,551 | -2.06(-3.56%) |
Aug 10, 2010 | 57.20 | 58.16 | 56.28 | 57.86 | 1,876,922 | +0.28(+0.49%) |
Aug 09, 2010 | 57.88 | 57.88 | 57.21 | 57.58 | 1,382,130 | -0.08(-0.14%) |
Aug 06, 2010 | 56.62 | 57.73 | 56.03 | 57.66 | 2,118,059 | +0.50(+0.87%) |
Aug 05, 2010 | 57.10 | 57.55 | 56.77 | 57.16 | 1,959,547 | -0.23(-0.40%) |
Aug 04, 2010 | 57.23 | 57.90 | 56.85 | 57.39 | 2,730,686 | +0.05(+0.09%) |
Aug 03, 2010 | 57.25 | 57.87 | 56.96 | 57.34 | 3,251,847 | +0.15(+0.26%) |
Aug 02, 2010 | 56.59 | 57.32 | 56.45 | 57.19 | 2,665,101 | +1.31(+2.34%) |
Jul 30, 2010 | 54.62 | 56.30 | 54.20 | 55.88 | 5,113,391 | -0.65(-1.15%) |
Jul 29, 2010 | 56.36 | 57.00 | 55.46 | 56.53 | 3,653,138 | +0.61(+1.09%) |
Jul 28, 2010 | 57.58 | 57.75 | 55.89 | 55.92 | 7,050,113 | -1.83(-3.17%) |
Jul 27, 2010 | 57.61 | 58.06 | 56.63 | 57.75 | 5,557,874 | -0.14(-0.24%) |
Jul 26, 2010 | 53.91 | 58.16 | 53.91 | 57.89 | 7,694,102 | +4.42(+8.27%) |
Jul 23, 2010 | 55.88 | 56.48 | 52.40 | 53.47 | 7,235,481 | -2.70(-4.81%) |
Jul 22, 2010 | 55.18 | 56.49 | 55.11 | 56.17 | 3,925,131 | +1.20(+2.18%) |
Jul 21, 2010 | 54.15 | 56.40 | 53.59 | 54.97 | 6,490,155 | +0.95(+1.76%) |
Jul 20, 2010 | 52.65 | 54.13 | 51.74 | 54.02 | 4,670,416 | +0.84(+1.58%) |
Jul 19, 2010 | 52.06 | 53.32 | 51.77 | 53.18 | 2,853,056 | +1.32(+2.55%) |
Jul 16, 2010 | 53.29 | 53.78 | 51.84 | 51.86 | 3,174,870 | -1.57(-2.94%) |
Jul 15, 2010 | 52.99 | 53.58 | 52.62 | 53.43 | 2,425,904 | +0.46(+0.87%) |
Jul 14, 2010 | 52.40 | 53.00 | 52.29 | 52.97 | 1,766,013 | +0.29(+0.55%) |
Jul 13, 2010 | 51.87 | 52.96 | 51.86 | 52.68 | 2,178,030 | +1.02(+1.97%) |
Jul 12, 2010 | 51.09 | 52.00 | 51.05 | 51.66 | 1,949,093 | -0.05(-0.10%) |
Jul 09, 2010 | 51.09 | 51.77 | 50.75 | 51.71 | 2,697,350 | +0.86(+1.69%) |
Jul 08, 2010 | 49.96 | 51.00 | 49.85 | 50.85 | 2,883,324 | +1.01(+2.03%) |
Jul 07, 2010 | 48.35 | 49.91 | 48.18 | 49.84 | 2,653,827 | +1.46(+3.02%) |
Jul 06, 2010 | 49.68 | 49.68 | 48.09 | 48.38 | 4,233,614 | -1.04(-2.10%) |
Jul 02, 2010 | 47.50 | 50.91 | 47.50 | 49.42 | 9,247,551 | +2.69(+5.76%) |
Jul 01, 2010 | 47.70 | 47.76 | 46.15 | 46.73 | 4,042,415 | -0.72(-1.52%) |
Jun 30, 2010 | 48.51 | 49.05 | 47.43 | 47.45 | 3,765,496 | -1.25(-2.57%) |
Jun 29, 2010 | 49.04 | 49.09 | 48.09 | 48.70 | 2,694,881 | -0.87(-1.76%) |
Jun 25, 2010 | 49.50 | 50.28 | 49.18 | 49.57 | 8,681,162 | +0.19(+0.38%) |
Jun 24, 2010 | 49.46 | 49.88 | 49.07 | 49.38 | 1,879,881 | -0.31(-0.62%) |
Jun 23, 2010 | 49.44 | 49.88 | 49.22 | 49.69 | 1,805,400 | +0.15(+0.30%) |
Jun 22, 2010 | 49.73 | 50.55 | 49.46 | 49.54 | 2,456,691 | +0.05(+0.10%) |
Jun 21, 2010 | 50.02 | 50.28 | 49.39 | 49.49 | 2,624,241 | -0.37(-0.74%) |
Jun 18, 2010 | 49.12 | 50.15 | 49.10 | 49.86 | 5,777,602 | +0.85(+1.73%) |
Jun 17, 2010 | 48.22 | 49.09 | 48.22 | 49.01 | 2,753,890 | +0.66(+1.37%) |
Jun 16, 2010 | 47.92 | 48.47 | 47.77 | 48.35 | 1,993,160 | +0.23(+0.48%) |
Jun 15, 2010 | 47.12 | 48.18 | 46.93 | 48.12 | 3,091,385 | +1.33(+2.84%) |
Jun 14, 2010 | 46.43 | 47.48 | 46.38 | 46.79 | 3,086,984 | +0.57(+1.23%) |
Jun 11, 2010 | 47.39 | 47.62 | 45.96 | 46.22 | 5,929,648 | -1.92(-3.99%) |
Jun 10, 2010 | 47.72 | 48.26 | 47.29 | 48.14 | 2,931,496 | +1.06(+2.25%) |
Jun 09, 2010 | 47.10 | 47.80 | 46.37 | 47.08 | 2,906,726 | +0.23(+0.49%) |
Jun 08, 2010 | 48.20 | 48.23 | 46.56 | 46.85 | 4,021,154 | -0.79(-1.66%) |
Jun 07, 2010 | 48.05 | 48.27 | 47.63 | 47.64 | 2,879,049 | -0.20(-0.42%) |
Jun 04, 2010 | 48.50 | 48.84 | 47.77 | 47.84 | 3,968,839 | -1.41(-2.86%) |
Jun 03, 2010 | 48.25 | 49.34 | 48.09 | 49.25 | 3,064,499 | +0.90(+1.86%) |
Jun 02, 2010 | 47.20 | 48.43 | 46.98 | 48.35 | 3,027,144 | +1.13(+2.39%) |
Jun 01, 2010 | 47.25 | 48.10 | 46.98 | 47.22 | 3,682,376 | -0.21(-0.44%) |
May 28, 2010 | 48.28 | 48.44 | 47.43 | 47.43 | 4,610,119 | -0.85(-1.76%) |
May 27, 2010 | 47.94 | 48.30 | 47.40 | 48.28 | 3,515,528 | +0.92(+1.94%) |
May 26, 2010 | 48.09 | 48.74 | 47.32 | 47.36 | 3,714,860 | -0.99(-2.05%) |
May 25, 2010 | 47.77 | 48.43 | 47.10 | 48.35 | 2,703,095 | +0.08(+0.17%) |
May 24, 2010 | 48.77 | 48.97 | 48.23 | 48.27 | 3,856,140 | -0.71(-1.45%) |
May 21, 2010 | 48.91 | 50.01 | 48.73 | 48.98 | 5,046,807 | -0.27(-0.55%) |
May 20, 2010 | 49.81 | 50.31 | 49.25 | 49.25 | 3,825,290 | -1.21(-2.40%) |
May 19, 2010 | 50.51 | 51.04 | 50.01 | 50.46 | 2,533,064 | -0.24(-0.47%) |
May 18, 2010 | 50.69 | 51.25 | 50.45 | 50.70 | 2,410,211 | +0.13(+0.26%) |
May 17, 2010 | 49.80 | 50.68 | 49.29 | 50.57 | 2,257,004 | +0.44(+0.88%) |
May 14, 2010 | 51.20 | 51.36 | 49.64 | 50.13 | 4,029,975 | -1.27(-2.47%) |
May 13, 2010 | 51.74 | 51.89 | 51.33 | 51.40 | 1,670,247 | -0.64(-1.23%) |
May 12, 2010 | 51.32 | 52.06 | 50.85 | 52.04 | 2,375,011 | +0.66(+1.28%) |
May 11, 2010 | 51.38 | 51.71 | 50.72 | 51.38 | 2,877,237 | +0.25(+0.49%) |
May 10, 2010 | 51.02 | 51.80 | 50.74 | 51.13 | 3,245,333 | +0.74(+1.47%) |
May 07, 2010 | 49.80 | 51.02 | 49.36 | 50.39 | 4,704,272 | -0.31(-0.61%) |
May 06, 2010 | 52.58 | 52.58 | 49.43 | 50.70 | 4,393,012 | -2.00(-3.80%) |
May 05, 2010 | 52.45 | 52.91 | 52.02 | 52.70 | 2,492,354 | +0.40(+0.76%) |
May 04, 2010 | 53.00 | 53.09 | 51.80 | 52.30 | 2,288,868 | -1.30(-2.43%) |
May 03, 2010 | 53.50 | 53.92 | 53.26 | 53.60 | 2,057,833 | +0.31(+0.58%) |
Apr 30, 2010 | 53.51 | 54.04 | 53.13 | 53.29 | 3,348,872 | -0.02(-0.04%) |
Apr 29, 2010 | 52.23 | 53.70 | 51.80 | 53.31 | 3,555,905 | +1.19(+2.28%) |
Apr 28, 2010 | 52.19 | 52.68 | 52.06 | 52.12 | 2,421,105 | +0.02(+0.04%) |
Apr 27, 2010 | 52.15 | 53.13 | 52.02 | 52.10 | 3,761,409 | -0.15(-0.29%) |
Apr 26, 2010 | 52.35 | 52.78 | 52.09 | 52.25 | 2,290,812 | -0.34(-0.65%) |
Apr 23, 2010 | 52.13 | 52.63 | 51.88 | 52.59 | 2,519,562 | +0.56(+1.08%) |
Apr 22, 2010 | 52.61 | 52.61 | 51.62 | 52.03 | 4,324,028 | -0.69(-1.31%) |
Apr 21, 2010 | 53.40 | 53.80 | 52.40 | 52.72 | 4,325,160 | -1.19(-2.21%) |
Apr 20, 2010 | 54.40 | 54.97 | 53.26 | 53.91 | 3,520,893 | -0.88(-1.61%) |
Apr 19, 2010 | 53.64 | 55.05 | 53.50 | 54.79 | 3,076,034 | +1.15(+2.14%) |
Apr 16, 2010 | 54.20 | 54.28 | 53.12 | 53.64 | 4,198,031 | -0.77(-1.42%) |
Apr 15, 2010 | 54.72 | 55.03 | 53.93 | 54.41 | 2,795,339 | -0.55(-1.00%) |
Apr 14, 2010 | 54.81 | 55.23 | 54.05 | 54.96 | 4,326,929 | -0.11(-0.20%) |
Apr 13, 2010 | 55.78 | 56.07 | 54.90 | 55.07 | 4,166,094 | -0.93(-1.66%) |
Apr 12, 2010 | 56.52 | 56.52 | 55.69 | 56.00 | 2,397,379 | -0.52(-0.92%) |
Apr 09, 2010 | 56.34 | 56.90 | 56.30 | 56.52 | 2,715,967 | +0.09(+0.16%) |
Apr 08, 2010 | 57.30 | 57.30 | 56.19 | 56.43 | 2,395,339 | -0.84(-1.47%) |
Apr 07, 2010 | 57.51 | 57.77 | 56.99 | 57.27 | 1,869,049 | -0.23(-0.40%) |
Apr 06, 2010 | 57.42 | 57.89 | 57.27 | 57.50 | 1,422,522 | -0.03(-0.05%) |
Apr 05, 2010 | 57.56 | 57.96 | 57.13 | 57.53 | 1,142,180 | +0.01(+0.02%) |
Apr 01, 2010 | 57.80 | 57.52 | 57.52 | 57.52 | 1,564,700 | +0.13(+0.23%) |
Mar 31, 2010 | 57.50 | 57.94 | 57.24 | 57.39 | 1,620,445 | -0.32(-0.55%) |
Mar 30, 2010 | 58.22 | 58.45 | 57.50 | 57.71 | 2,030,020 | -0.71(-1.22%) |
Mar 29, 2010 | 57.92 | 58.70 | 57.89 | 58.42 | 1,800,615 | +0.27(+0.46%) |
Mar 26, 2010 | 58.57 | 58.76 | 57.82 | 58.15 | 1,347,157 | -0.12(-0.21%) |
Mar 25, 2010 | 59.27 | 59.27 | 58.27 | 58.27 | 2,406,947 | -0.58(-0.99%) |
Mar 24, 2010 | 59.76 | 59.80 | 58.72 | 58.85 | 1,809,125 | -0.99(-1.65%) |
Mar 23, 2010 | 59.67 | 59.94 | 59.41 | 59.84 | 1,232,208 | +0.02(+0.03%) |
Mar 22, 2010 | 59.78 | 60.28 | 59.57 | 59.82 | 2,156,448 | +0.19(+0.32%) |
Mar 19, 2010 | 59.82 | 60.17 | 58.59 | 59.63 | 5,025,244 | +0.43(+0.73%) |
Mar 18, 2010 | 59.12 | 59.35 | 58.32 | 59.20 | 2,511,980 | -0.16(-0.27%) |
Mar 17, 2010 | 59.63 | 59.73 | 59.23 | 59.36 | 1,982,059 | -0.37(-0.62%) |
Mar 16, 2010 | 59.23 | 59.85 | 58.64 | 59.73 | 3,238,165 | +0.83(+1.41%) |
Mar 15, 2010 | 58.61 | 58.99 | 58.31 | 58.90 | 1,407,334 | +0.14(+0.24%) |
Mar 12, 2010 | 58.81 | 58.93 | 58.08 | 58.76 | 1,469,690 | -0.02(-0.03%) |
Mar 11, 2010 | 58.55 | 58.86 | 57.72 | 58.78 | 1,865,690 | +0.07(+0.12%) |
Mar 10, 2010 | 57.91 | 58.96 | 57.90 | 58.71 | 2,248,526 | +0.87(+1.50%) |
Mar 09, 2010 | 57.64 | 58.31 | 57.53 | 57.84 | 2,195,223 | +0.17(+0.29%) |
Mar 08, 2010 | 56.99 | 58.48 | 56.91 | 57.67 | 3,064,885 | +0.46(+0.80%) |
Mar 05, 2010 | 56.66 | 57.21 | 56.61 | 57.21 | 1,526,500 | +0.55(+0.97%) |
Mar 04, 2010 | 56.79 | 56.90 | 56.34 | 56.66 | 1,377,865 | -0.13(-0.23%) |
Mar 03, 2010 | 57.26 | 57.59 | 56.70 | 56.79 | 1,990,423 | -0.52(-0.91%) |
Mar 02, 2010 | 56.54 | 57.47 | 56.52 | 57.31 | 2,530,769 | +0.53(+0.93%) |
Mar 01, 2010 | 55.48 | 56.90 | 55.34 | 56.78 | 2,567,811 | +1.77(+3.22%) |
Feb 26, 2010 | 54.81 | 55.19 | 54.54 | 55.01 | 2,847,088 | +0.12(+0.22%) |
Feb 25, 2010 | 54.30 | 54.97 | 54.03 | 54.89 | 2,826,156 | -0.40(-0.72%) |
Feb 24, 2010 | 55.30 | 55.95 | 54.74 | 55.29 | 5,287,983 | +0.04(+0.07%) |
Feb 23, 2010 | 55.63 | 56.12 | 54.85 | 55.25 | 2,910,532 | -0.42(-0.75%) |
Feb 22, 2010 | 56.53 | 56.66 | 55.53 | 55.67 | 2,170,243 | -0.94(-1.66%) |
Feb 19, 2010 | 55.88 | 56.99 | 55.49 | 56.61 | 3,056,983 | +0.63(+1.13%) |
Feb 18, 2010 | 56.03 | 56.37 | 55.80 | 55.98 | 2,593,429 | -0.25(-0.44%) |
Feb 17, 2010 | 55.31 | 56.26 | 55.31 | 56.23 | 2,448,399 | +1.11(+2.01%) |
Feb 16, 2010 | 55.55 | 55.77 | 54.92 | 55.12 | 3,276,983 | -0.09(-0.16%) |
Feb 12, 2010 | 55.08 | 55.21 | 55.21 | 55.21 | 2,954,300 | -0.48(-0.86%) |
Feb 11, 2010 | 54.12 | 55.92 | 53.92 | 55.69 | 2,824,131 | +1.30(+2.39%) |
Feb 10, 2010 | 54.20 | 54.91 | 54.07 | 54.39 | 2,562,612 | +0.30(+0.55%) |
Feb 09, 2010 | 53.88 | 54.88 | 53.33 | 54.09 | 2,964,960 | +1.25(+2.37%) |
Feb 08, 2010 | 53.54 | 53.56 | 52.47 | 52.84 | 2,852,344 | -0.69(-1.29%) |
Feb 05, 2010 | 53.14 | 53.70 | 52.23 | 53.53 | 3,638,695 | +0.43(+0.81%) |
Feb 04, 2010 | 54.17 | 54.46 | 52.99 | 53.10 | 2,799,533 | -1.50(-2.75%) |
Feb 03, 2010 | 54.52 | 54.81 | 54.03 | 54.60 | 2,155,645 | -0.34(-0.62%) |
Feb 02, 2010 | 53.76 | 54.95 | 53.24 | 54.94 | 2,178,446 | +1.03(+1.91%) |
Feb 01, 2010 | 53.41 | 53.93 | 52.98 | 53.91 | 2,481,606 | +0.17(+0.32%) |
Jan 29, 2010 | 53.31 | 53.91 | 53.01 | 53.74 | 3,127,828 | +0.47(+0.88%) |
Jan 28, 2010 | 54.28 | 54.51 | 52.60 | 53.27 | 3,314,022 | -0.31(-0.58%) |
Jan 27, 2010 | 52.47 | 53.62 | 52.37 | 53.58 | 2,963,748 | +0.58(+1.09%) |
Jan 26, 2010 | 52.52 | 53.11 | 52.16 | 53.00 | 2,346,683 | +0.33(+0.63%) |
Jan 25, 2010 | 53.22 | 53.50 | 52.17 | 52.67 | 2,265,231 | -0.39(-0.74%) |
Jan 22, 2010 | 53.19 | 53.71 | 52.60 | 53.06 | 3,167,791 | -0.15(-0.28%) |
Jan 21, 2010 | 54.53 | 54.53 | 52.67 | 53.21 | 4,704,257 | -1.51(-2.76%) |
Jan 20, 2010 | 55.03 | 55.37 | 54.01 | 54.72 | 2,634,095 | -0.51(-0.92%) |
Jan 19, 2010 | 54.29 | 55.31 | 54.29 | 55.23 | 2,941,472 | +1.05(+1.94%) |
Jan 15, 2010 | 54.06 | 54.18 | 54.18 | 54.18 | 2,997,200 | -0.18(-0.33%) |
Jan 14, 2010 | 53.81 | 54.36 | 53.59 | 54.36 | 1,769,827 | +0.28(+0.52%) |
Jan 13, 2010 | 53.33 | 54.33 | 52.96 | 54.08 | 2,130,512 | +0.83(+1.56%) |
Jan 12, 2010 | 53.66 | 54.03 | 52.94 | 53.25 | 3,242,899 | -0.65(-1.21%) |
Jan 11, 2010 | 54.10 | 54.35 | 53.53 | 53.90 | 1,813,289 | -0.18(-0.33%) |
Jan 08, 2010 | 53.00 | 54.33 | 52.81 | 54.08 | 2,996,638 | +1.09(+2.06%) |
Jan 07, 2010 | 53.23 | 53.50 | 52.46 | 52.99 | 3,659,834 | -0.44(-0.82%) |
Jan 06, 2010 | 53.10 | 53.70 | 52.80 | 53.43 | 5,504,923 | +0.05(+0.09%) |
Jan 05, 2010 | 54.72 | 55.00 | 53.00 | 53.38 | 4,899,370 | -0.26(-0.48%) |
Jan 04, 2010 | 53.97 | 53.97 | 53.60 | 53.64 | 2,469,662 | +0.14(+0.26%) |
Dec 31, 2009 | 53.81 | 53.50 | 53.50 | 53.50 | 1,680,400 | -0.20(-0.37%) |
Dec 30, 2009 | 53.35 | 54.00 | 53.15 | 53.70 | 1,860,929 | +0.30(+0.56%) |
Dec 29, 2009 | 53.37 | 53.56 | 53.09 | 53.40 | 2,019,904 | +0.13(+0.24%) |
Dec 28, 2009 | 52.16 | 53.29 | 52.16 | 53.27 | 2,181,812 | +1.03(+1.97%) |
Dec 24, 2009 | 52.22 | 52.50 | 51.91 | 52.24 | 630,897 | +0.08(+0.15%) |
Dec 23, 2009 | 52.49 | 52.77 | 52.16 | 52.16 | 3,344,998 | -0.16(-0.31%) |
Dec 22, 2009 | 51.23 | 52.63 | 51.02 | 52.32 | 4,175,836 | +1.23(+2.41%) |
Dec 21, 2009 | 50.21 | 51.25 | 50.21 | 51.09 | 3,636,083 | +1.02(+2.04%) |
Dec 18, 2009 | 49.52 | 50.45 | 49.31 | 50.07 | 6,382,727 | +0.62(+1.25%) |
Dec 17, 2009 | 50.00 | 50.07 | 49.10 | 49.45 | 3,977,102 | -0.80(-1.59%) |
Dec 16, 2009 | 49.49 | 50.47 | 49.31 | 50.25 | 4,815,158 | +0.82(+1.66%) |
Dec 15, 2009 | 48.94 | 49.56 | 48.34 | 49.43 | 3,011,465 | +0.56(+1.15%) |
Dec 14, 2009 | 48.75 | 49.25 | 48.75 | 48.87 | 2,715,321 | +0.22(+0.45%) |
Dec 11, 2009 | 48.33 | 48.93 | 48.17 | 48.65 | 2,581,501 | +0.39(+0.81%) |
Dec 10, 2009 | 48.11 | 48.66 | 48.11 | 48.26 | 2,182,772 | +0.09(+0.19%) |
Dec 09, 2009 | 47.90 | 48.26 | 47.55 | 48.17 | 2,942,600 | +0.11(+0.23%) |
Dec 08, 2009 | 47.95 | 48.25 | 47.46 | 48.06 | 2,831,335 | -0.24(-0.50%) |
Dec 07, 2009 | 47.96 | 48.45 | 47.82 | 48.30 | 2,471,551 | +0.12(+0.25%) |
Dec 04, 2009 | 47.63 | 48.30 | 47.52 | 48.18 | 2,882,819 | +0.80(+1.69%) |
Dec 03, 2009 | 47.64 | 47.95 | 47.29 | 47.38 | 2,436,735 | -0.36(-0.75%) |
Dec 02, 2009 | 47.91 | 48.32 | 47.47 | 47.74 | 2,629,779 | -0.10(-0.21%) |
Dec 01, 2009 | 47.10 | 48.00 | 46.94 | 47.84 | 2,296,616 | +0.90(+1.92%) |
Nov 30, 2009 | 47.40 | 47.59 | 46.93 | 46.94 | 3,450,587 | +0.02(+0.04%) |
Nov 27, 2009 | 46.44 | 47.71 | 46.11 | 46.92 | 1,476,173 | -0.53(-1.12%) |
Nov 25, 2009 | 47.26 | 47.70 | 47.18 | 47.45 | 1,482,660 | +0.07(+0.15%) |
Nov 24, 2009 | 47.01 | 47.49 | 46.79 | 47.38 | 3,118,789 | +0.59(+1.26%) |
Nov 23, 2009 | 46.67 | 47.20 | 46.35 | 46.79 | 2,437,556 | +0.41(+0.88%) |
Nov 20, 2009 | 45.60 | 46.52 | 45.56 | 46.38 | 2,829,055 | +0.53(+1.16%) |
Nov 19, 2009 | 46.10 | 46.30 | 45.54 | 45.85 | 3,073,522 | -0.31(-0.67%) |
Nov 18, 2009 | 45.95 | 46.33 | 45.68 | 46.16 | 2,593,719 | +0.11(+0.24%) |
Nov 17, 2009 | 46.23 | 46.41 | 45.88 | 46.05 | 4,285,681 | -0.48(-1.04%) |
Nov 16, 2009 | 46.77 | 46.95 | 46.41 | 46.53 | 5,290,833 | -0.19(-0.41%) |
Nov 13, 2009 | 46.55 | 47.06 | 46.31 | 46.72 | 2,806,803 | +0.22(+0.47%) |
Nov 12, 2009 | 46.36 | 46.80 | 46.10 | 46.50 | 3,910,117 | +0.07(+0.15%) |
Nov 11, 2009 | 45.46 | 46.55 | 45.45 | 46.43 | 3,894,275 | +0.92(+2.02%) |
Nov 10, 2009 | 45.03 | 46.15 | 45.00 | 45.51 | 4,664,603 | +0.10(+0.22%) |
Nov 09, 2009 | 45.64 | 45.76 | 44.91 | 45.41 | 4,801,707 | -0.35(-0.76%) |
Nov 06, 2009 | 44.44 | 46.47 | 44.11 | 45.76 | 8,636,818 | +1.37(+3.09%) |
Nov 05, 2009 | 43.00 | 44.72 | 42.99 | 44.39 | 6,792,057 | +1.59(+3.71%) |
Nov 04, 2009 | 43.31 | 43.31 | 42.68 | 42.80 | 5,209,466 | -0.45(-1.04%) |
Nov 03, 2009 | 42.70 | 43.44 | 42.54 | 43.25 | 4,420,186 | +0.66(+1.55%) |
Nov 02, 2009 | 42.86 | 43.29 | 42.31 | 42.59 | 4,535,278 | +0.46(+1.09%) |
Oct 30, 2009 | 42.85 | 43.41 | 42.10 | 42.13 | 3,532,057 | -0.95(-2.21%) |
Oct 29, 2009 | 43.63 | 43.71 | 41.75 | 43.08 | 5,338,511 | -0.45(-1.03%) |
Oct 28, 2009 | 44.12 | 44.96 | 43.48 | 43.53 | 3,395,666 | -1.02(-2.29%) |
Oct 27, 2009 | 44.28 | 45.11 | 44.25 | 44.55 | 4,669,673 | +0.42(+0.95%) |
Oct 26, 2009 | 43.83 | 44.66 | 43.55 | 44.13 | 4,805,774 | +0.32(+0.73%) |
Oct 23, 2009 | 44.81 | 45.09 | 43.58 | 43.81 | 11,117,078 | -3.42(-7.24%) |
Oct 22, 2009 | 46.38 | 47.59 | 46.30 | 47.23 | 3,652,902 | +0.80(+1.72%) |
Oct 21, 2009 | 47.41 | 47.66 | 46.26 | 46.43 | 6,037,171 | -1.63(-3.39%) |
Oct 20, 2009 | 48.10 | 48.80 | 47.33 | 48.06 | 5,792,256 | -1.33(-2.69%) |
Oct 19, 2009 | 49.36 | 50.01 | 49.03 | 49.39 | 2,310,701 | +0.19(+0.39%) |
Oct 16, 2009 | 49.53 | 49.68 | 48.58 | 49.20 | 3,509,753 | -0.59(-1.18%) |
Oct 15, 2009 | 49.97 | 50.07 | 49.57 | 49.79 | 3,262,015 | -0.25(-0.50%) |
Oct 14, 2009 | 49.14 | 50.28 | 49.14 | 50.04 | 3,237,532 | +1.24(+2.54%) |
Oct 13, 2009 | 48.53 | 48.98 | 48.38 | 48.80 | 1,378,606 | +0.11(+0.23%) |
Oct 12, 2009 | 48.99 | 49.35 | 48.36 | 48.69 | 1,592,290 | -0.32(-0.65%) |
Oct 09, 2009 | 48.93 | 49.05 | 48.41 | 49.01 | 1,560,045 | +0.41(+0.84%) |
Oct 08, 2009 | 49.59 | 49.59 | 48.47 | 48.60 | 1,871,870 | -0.57(-1.16%) |
Oct 07, 2009 | 49.42 | 49.42 | 48.72 | 49.17 | 1,383,355 | +0.15(+0.31%) |
Oct 06, 2009 | 48.68 | 49.46 | 48.35 | 49.02 | 1,967,603 | +0.48(+0.99%) |
Oct 05, 2009 | 48.90 | 48.98 | 48.34 | 48.54 | 2,096,615 | -0.35(-0.72%) |
Oct 02, 2009 | 49.48 | 49.48 | 48.69 | 48.89 | 2,453,411 | -0.45(-0.91%) |