Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.87 | 42.30 | 41.50 | 41.57 | 260,815 | -0.01(-0.02%) |
Sep 29, 2010 | 41.61 | 41.92 | 41.36 | 41.57 | 181,227 | -0.22(-0.53%) |
Sep 28, 2010 | 41.85 | 41.90 | 41.43 | 41.79 | 246,243 | +0.05(+0.12%) |
Sep 27, 2010 | 42.18 | 42.20 | 41.67 | 41.75 | 174,329 | -0.45(-1.06%) |
Sep 24, 2010 | 41.62 | 42.23 | 41.62 | 42.19 | 143,021 | +1.05(+2.56%) |
Sep 23, 2010 | 41.44 | 41.86 | 41.07 | 41.14 | 193,187 | -0.70(-1.67%) |
Sep 22, 2010 | 42.30 | 42.66 | 41.77 | 41.84 | 207,461 | -0.64(-1.51%) |
Sep 21, 2010 | 43.07 | 43.21 | 42.41 | 42.49 | 265,745 | -0.50(-1.16%) |
Sep 20, 2010 | 42.18 | 43.06 | 42.10 | 42.98 | 179,241 | +0.91(+2.17%) |
Sep 17, 2010 | 42.07 | 42.61 | 42.02 | 42.07 | 196,406 | -0.42(-1.00%) |
Sep 15, 2010 | 42.13 | 42.57 | 41.95 | 42.49 | 191,092 | +0.09(+0.21%) |
Sep 14, 2010 | 42.67 | 42.68 | 42.16 | 42.40 | 218,908 | -0.37(-0.86%) |
Sep 13, 2010 | 42.50 | 42.91 | 42.49 | 42.77 | 204,483 | +0.99(+2.38%) |
Sep 10, 2010 | 41.85 | 41.99 | 41.71 | 41.78 | 124,403 | +0.06(+0.14%) |
Sep 09, 2010 | 41.84 | 42.12 | 41.48 | 41.72 | 200,838 | +0.58(+1.40%) |
Sep 08, 2010 | 40.86 | 41.45 | 40.86 | 41.14 | 195,893 | +0.34(+0.84%) |
Sep 07, 2010 | 41.47 | 41.47 | 40.77 | 40.80 | 201 | -0.99(-2.38%) |
Sep 03, 2010 | 41.46 | 41.83 | 41.39 | 41.79 | 230,931 | +0.90(+2.19%) |
Sep 02, 2010 | 40.46 | 40.90 | 40.44 | 40.90 | 144,607 | +0.45(+1.11%) |
Sep 01, 2010 | 39.45 | 40.51 | 39.43 | 40.45 | 279,025 | +1.63(+4.19%) |
Aug 31, 2010 | 38.81 | 39.10 | 38.38 | 38.82 | 1,474 | +0.14(+0.36%) |
Aug 30, 2010 | 39.53 | 39.53 | 38.65 | 38.68 | 187,985 | -0.97(-2.44%) |
Aug 27, 2010 | 39.65 | 39.65 | 38.66 | 39.65 | 254,270 | +0.80(+2.05%) |
Aug 26, 2010 | 39.44 | 39.74 | 38.83 | 38.85 | 195,692 | -0.40(-1.02%) |
Aug 25, 2010 | 38.99 | 39.36 | 38.53 | 39.25 | 227,238 | +0.02(+0.04%) |
Aug 24, 2010 | 39.45 | 39.58 | 39.16 | 39.24 | 238,407 | -0.72(-1.81%) |
Aug 23, 2010 | 40.42 | 40.55 | 39.95 | 39.96 | 163,445 | -0.24(-0.61%) |
Aug 20, 2010 | 40.19 | 40.34 | 39.80 | 40.21 | 207,472 | -0.14(-0.34%) |
Aug 19, 2010 | 41.13 | 41.30 | 40.33 | 40.34 | 312,786 | -0.95(-2.31%) |
Aug 18, 2010 | 41.15 | 41.62 | 41.07 | 41.30 | 178,647 | +0.10(+0.24%) |
Aug 17, 2010 | 41.40 | 41.61 | 40.97 | 41.20 | 234,508 | +0.20(+0.48%) |
Aug 16, 2010 | 40.85 | 41.17 | 40.78 | 41.00 | 177,013 | -0.05(-0.12%) |
Aug 13, 2010 | 41.05 | 41.53 | 41.05 | 41.05 | 243,803 | -0.20(-0.47%) |
Aug 12, 2010 | 40.95 | 41.52 | 40.95 | 41.25 | 229,466 | -0.21(-0.51%) |
Aug 11, 2010 | 42.38 | 42.42 | 41.44 | 41.46 | 229,587 | -1.64(-3.80%) |
Aug 10, 2010 | 43.00 | 43.45 | 42.84 | 43.10 | 202,519 | -0.37(-0.86%) |
Aug 09, 2010 | 43.50 | 43.58 | 43.02 | 43.47 | 93,080 | +0.23(+0.53%) |
Aug 06, 2010 | 43.24 | 43.40 | 42.71 | 43.24 | 340,069 | -0.40(-0.91%) |
Aug 05, 2010 | 43.58 | 43.72 | 43.39 | 43.64 | 124,352 | -0.24(-0.56%) |
Aug 04, 2010 | 43.93 | 44.08 | 43.70 | 43.89 | 186,909 | +0.07(+0.17%) |
Aug 03, 2010 | 44.10 | 44.18 | 43.73 | 43.81 | 249,577 | -0.44(-0.99%) |
Aug 02, 2010 | 43.88 | 44.29 | 43.67 | 44.25 | 192,114 | +1.00(+2.32%) |
Jul 30, 2010 | 43.25 | 43.57 | 42.80 | 43.25 | 238,404 | -0.07(-0.15%) |
Jul 29, 2010 | 43.62 | 43.76 | 42.86 | 43.32 | 226,926 | +0.05(+0.12%) |
Jul 28, 2010 | 43.56 | 43.89 | 43.14 | 43.26 | 199,575 | -0.46(-1.05%) |
Jul 27, 2010 | 43.97 | 44.43 | 43.71 | 43.72 | 224,322 | +0.13(+0.30%) |
Jul 26, 2010 | 42.96 | 43.63 | 42.70 | 43.59 | 243,179 | +0.77(+1.81%) |
Jul 23, 2010 | 42.27 | 42.97 | 42.08 | 42.82 | 221,376 | +0.32(+0.75%) |
Jul 22, 2010 | 41.76 | 42.66 | 41.76 | 42.50 | 230,269 | +1.25(+3.02%) |
Jul 21, 2010 | 42.70 | 42.84 | 41.19 | 41.26 | 196,034 | -0.74(-1.76%) |
Jul 20, 2010 | 40.86 | 42.04 | 40.75 | 42.00 | 202,510 | +0.44(+1.06%) |
Jul 19, 2010 | 41.85 | 41.90 | 40.90 | 41.56 | 125,845 | -0.11(-0.27%) |
Jul 16, 2010 | 41.67 | 43.16 | 41.62 | 41.67 | 312,168 | -2.07(-4.73%) |
Jul 15, 2010 | 43.88 | 44.00 | 42.84 | 43.74 | 147,672 | -0.09(-0.20%) |
Jul 14, 2010 | 43.99 | 43.99 | 43.40 | 43.83 | 179,468 | -0.38(-0.87%) |
Jul 13, 2010 | 43.54 | 44.40 | 43.54 | 44.21 | 206,948 | +1.20(+2.78%) |
Jul 12, 2010 | 42.79 | 43.14 | 42.53 | 43.01 | 289,597 | +0.08(+0.19%) |
Jul 09, 2010 | 42.93 | 42.97 | 42.02 | 42.93 | 125,007 | +0.72(+1.72%) |
Jul 08, 2010 | 42.56 | 42.56 | 41.58 | 42.21 | 168,528 | +0.31(+0.74%) |
Jul 07, 2010 | 40.25 | 42.00 | 40.25 | 41.90 | 197,964 | +1.82(+4.55%) |
Jul 06, 2010 | 40.55 | 40.82 | 39.64 | 40.08 | 136,338 | +0.31(+0.78%) |
Jul 02, 2010 | 39.77 | 40.47 | 39.45 | 39.77 | 235,439 | -0.42(-1.03%) |
Jul 01, 2010 | 40.42 | 40.81 | 39.13 | 40.18 | 381,995 | -0.28(-0.70%) |
Jun 30, 2010 | 40.93 | 41.49 | 40.37 | 40.47 | 253,825 | -0.55(-1.35%) |
Jun 29, 2010 | 42.00 | 42.14 | 40.74 | 41.02 | 249,643 | -2.14(-4.96%) |
Jun 25, 2010 | 43.16 | 43.36 | 42.27 | 43.16 | 301,567 | +1.09(+2.59%) |
Jun 24, 2010 | 42.68 | 42.68 | 41.96 | 42.07 | 315,179 | -0.92(-2.14%) |
Jun 23, 2010 | 43.19 | 43.42 | 42.76 | 42.99 | 239,286 | -0.22(-0.51%) |
Jun 22, 2010 | 43.80 | 44.16 | 43.16 | 43.21 | 161,664 | -0.63(-1.45%) |
Jun 21, 2010 | 44.37 | 44.39 | 43.69 | 43.85 | 223,846 | +0.01(+0.02%) |
Jun 18, 2010 | 43.84 | 43.90 | 43.50 | 43.84 | 119,037 | +0.23(+0.52%) |
Jun 17, 2010 | 43.99 | 43.99 | 43.17 | 43.61 | 337,446 | -0.21(-0.48%) |
Jun 16, 2010 | 43.31 | 44.03 | 43.31 | 43.82 | 484,904 | +0.17(+0.39%) |
Jun 15, 2010 | 42.94 | 43.72 | 42.72 | 43.65 | 501,247 | +1.01(+2.36%) |
Jun 14, 2010 | 43.25 | 43.45 | 42.61 | 42.64 | 184,058 | -0.45(-1.04%) |
Jun 11, 2010 | 42.61 | 43.19 | 42.49 | 43.09 | 198,707 | +0.09(+0.21%) |
Jun 10, 2010 | 42.33 | 43.06 | 42.10 | 43.00 | 357,807 | +1.32(+3.16%) |
Jun 09, 2010 | 42.39 | 42.65 | 41.54 | 41.68 | 345,438 | -0.45(-1.06%) |
Jun 08, 2010 | 41.65 | 42.19 | 40.98 | 42.13 | 538,049 | +0.67(+1.63%) |
Jun 07, 2010 | 42.50 | 42.76 | 41.37 | 41.45 | 504,769 | -0.94(-2.22%) |
Jun 04, 2010 | 42.40 | 43.42 | 42.21 | 42.40 | 364,479 | -1.63(-3.69%) |
Jun 03, 2010 | 44.45 | 44.52 | 43.60 | 44.02 | 231,658 | -0.18(-0.40%) |
Jun 02, 2010 | 43.47 | 44.24 | 43.04 | 44.20 | 405,624 | +1.21(+2.82%) |
Jun 01, 2010 | 43.48 | 44.17 | 42.94 | 42.99 | 781,782 | -0.92(-2.09%) |
May 28, 2010 | 43.91 | 44.76 | 43.78 | 43.91 | 564,449 | -0.96(-2.14%) |
May 27, 2010 | 44.02 | 44.91 | 43.85 | 44.87 | 477,961 | +1.72(+3.98%) |
May 26, 2010 | 43.98 | 44.24 | 42.96 | 43.15 | 783,356 | -0.28(-0.64%) |
May 25, 2010 | 41.83 | 43.45 | 41.46 | 43.43 | 893,098 | +0.33(+0.75%) |
May 24, 2010 | 44.22 | 44.46 | 43.08 | 43.11 | 928,635 | -1.25(-2.82%) |
May 21, 2010 | 41.98 | 44.58 | 41.94 | 44.36 | 1,526,067 | +1.67(+3.90%) |
May 20, 2010 | 43.16 | 44.03 | 42.69 | 42.69 | 1,017,208 | -2.06(-4.61%) |
May 19, 2010 | 43.99 | 45.18 | 43.98 | 44.76 | 1,594,419 | +0.18(+0.40%) |
May 18, 2010 | 46.47 | 46.63 | 44.22 | 44.58 | 1,132,668 | -1.46(-3.18%) |
May 17, 2010 | 46.26 | 46.54 | 45.01 | 46.04 | 793,241 | -0.09(-0.19%) |
May 14, 2010 | 46.13 | 47.06 | 45.70 | 46.13 | 362,342 | -1.42(-2.99%) |
May 13, 2010 | 48.13 | 48.44 | 47.55 | 47.55 | 249,554 | -0.79(-1.63%) |
May 12, 2010 | 47.98 | 48.38 | 47.77 | 48.34 | 335,518 | +0.60(+1.26%) |
May 11, 2010 | 48.26 | 48.57 | 47.63 | 47.74 | 632,565 | -0.32(-0.66%) |
May 10, 2010 | 47.84 | 48.06 | 47.25 | 48.06 | 530,836 | +2.50(+5.48%) |
May 07, 2010 | 45.92 | 46.94 | 44.98 | 45.56 | 1,544,780 | +4.39(+10.66%) |
May 06, 2010 | 48.05 | 48.57 | 32.52 | 41.17 | 1,579,352 | -7.12(-14.75%) |
May 05, 2010 | 48.28 | 49.08 | 47.81 | 48.29 | 248,975 | -0.30(-0.62%) |
May 04, 2010 | 49.19 | 49.49 | 48.36 | 48.59 | 371,392 | -1.34(-2.69%) |
May 03, 2010 | 49.48 | 50.04 | 49.31 | 49.93 | 236,691 | +0.84(+1.71%) |
Apr 30, 2010 | 50.04 | 50.21 | 49.05 | 49.10 | 467,873 | -1.22(-2.42%) |
Apr 29, 2010 | 49.85 | 50.61 | 49.72 | 50.32 | 301,645 | +1.05(+2.13%) |
Apr 28, 2010 | 49.20 | 49.58 | 48.81 | 49.27 | 425,678 | +0.65(+1.34%) |
Apr 27, 2010 | 49.59 | 50.26 | 48.51 | 48.62 | 773,683 | -1.54(-3.06%) |
Apr 26, 2010 | 51.07 | 51.07 | 49.98 | 50.15 | 322,170 | -1.03(-2.02%) |
Apr 23, 2010 | 51.12 | 51.43 | 50.94 | 51.19 | 364,291 | +0.07(+0.14%) |
Apr 22, 2010 | 50.32 | 51.24 | 50.08 | 51.11 | 371,817 | +0.33(+0.66%) |
Apr 21, 2010 | 51.02 | 51.67 | 50.23 | 50.78 | 429,266 | -0.24(-0.46%) |
Apr 20, 2010 | 50.81 | 51.06 | 50.52 | 51.02 | 287,361 | +0.66(+1.31%) |
Apr 19, 2010 | 49.54 | 50.63 | 49.36 | 50.36 | 334,478 | +0.41(+0.83%) |
Apr 16, 2010 | 51.80 | 51.87 | 49.04 | 49.94 | 1,194,895 | -2.07(-3.99%) |
Apr 15, 2010 | 52.16 | 52.47 | 51.82 | 52.02 | 327,662 | -0.06(-0.11%) |
Apr 14, 2010 | 51.19 | 52.10 | 51.17 | 52.07 | 300,220 | +1.54(+3.06%) |
Apr 13, 2010 | 50.57 | 50.62 | 50.29 | 50.53 | 179,219 | -0.12(-0.24%) |
Apr 12, 2010 | 50.52 | 50.83 | 50.47 | 50.65 | 151,700 | +0.34(+0.68%) |
Apr 09, 2010 | 50.37 | 50.50 | 50.04 | 50.31 | 202,798 | +0.18(+0.36%) |
Apr 08, 2010 | 49.51 | 50.32 | 49.26 | 50.13 | 189,494 | +0.50(+1.02%) |
Apr 07, 2010 | 49.82 | 50.14 | 49.38 | 49.63 | 208,347 | -0.13(-0.26%) |
Apr 06, 2010 | 49.10 | 49.88 | 49.01 | 49.76 | 226,841 | +0.64(+1.31%) |
Apr 05, 2010 | 48.91 | 49.15 | 48.76 | 49.11 | 198,713 | +0.50(+1.02%) |
Apr 01, 2010 | 48.54 | 48.62 | 48.62 | 48.62 | 153,258 | +0.44(+0.91%) |
Mar 31, 2010 | 47.82 | 48.43 | 47.72 | 48.18 | 346,220 | +0.07(+0.15%) |
Mar 30, 2010 | 48.40 | 48.61 | 47.97 | 48.11 | 181,540 | -0.37(-0.75%) |
Mar 29, 2010 | 48.76 | 48.76 | 48.07 | 48.47 | 338,563 | +0.04(+0.08%) |
Mar 26, 2010 | 48.67 | 49.07 | 48.16 | 48.43 | 362,660 | -0.02(-0.05%) |
Mar 25, 2010 | 48.46 | 49.52 | 48.38 | 48.45 | 613,169 | +0.28(+0.58%) |
Mar 24, 2010 | 47.71 | 48.40 | 47.71 | 48.18 | 378,580 | +0.11(+0.24%) |
Mar 23, 2010 | 47.68 | 48.14 | 47.60 | 48.06 | 242,663 | +0.39(+0.82%) |
Mar 22, 2010 | 46.88 | 47.69 | 46.88 | 47.67 | 184,737 | +0.34(+0.72%) |
Mar 19, 2010 | 47.88 | 47.88 | 47.14 | 47.33 | 130,024 | -0.34(-0.72%) |
Mar 18, 2010 | 47.99 | 47.99 | 47.38 | 47.67 | 124,592 | -0.28(-0.59%) |
Mar 17, 2010 | 47.66 | 48.14 | 47.61 | 47.96 | 211,761 | +0.53(+1.11%) |
Mar 16, 2010 | 47.10 | 47.43 | 46.90 | 47.43 | 195,846 | +0.54(+1.16%) |
Mar 15, 2010 | 46.50 | 46.95 | 46.45 | 46.88 | 181,351 | -0.05(-0.10%) |
Mar 12, 2010 | 47.59 | 47.59 | 46.71 | 46.93 | 289,616 | -0.19(-0.40%) |
Mar 11, 2010 | 46.57 | 47.16 | 46.57 | 47.12 | 255,661 | +0.43(+0.92%) |
Mar 10, 2010 | 46.30 | 46.94 | 46.30 | 46.69 | 266,573 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.44 | 46.01 | 201,449 | +0.14(+0.30%) |
Mar 08, 2010 | 45.74 | 46.06 | 45.74 | 45.87 | 82,064 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.85 | 45.08 | 45.74 | 472,426 | +0.94(+2.10%) |
Mar 04, 2010 | 44.51 | 44.88 | 44.50 | 44.80 | 348,594 | +0.36(+0.80%) |
Mar 03, 2010 | 44.47 | 44.84 | 44.34 | 44.44 | 163,273 | +0.00(+0.00%) |
Mar 02, 2010 | 44.34 | 44.90 | 44.34 | 44.44 | 175,819 | +0.16(+0.37%) |
Mar 01, 2010 | 44.34 | 44.48 | 44.12 | 44.28 | 92,568 | +0.05(+0.11%) |
Feb 26, 2010 | 43.94 | 44.41 | 43.77 | 44.23 | 134,617 | +0.31(+0.70%) |
Feb 25, 2010 | 43.46 | 43.92 | 43.24 | 43.92 | 302,507 | -0.19(-0.42%) |
Feb 24, 2010 | 43.42 | 44.24 | 43.42 | 44.11 | 308,935 | +0.73(+1.69%) |
Feb 23, 2010 | 44.06 | 44.37 | 43.26 | 43.37 | 409,791 | -0.78(-1.77%) |
Feb 22, 2010 | 43.75 | 44.50 | 43.75 | 44.15 | 249,695 | +0.54(+1.25%) |
Feb 19, 2010 | 43.14 | 43.81 | 43.14 | 43.61 | 218,033 | +0.20(+0.45%) |
Feb 18, 2010 | 43.15 | 43.61 | 43.10 | 43.42 | 232,095 | +0.15(+0.34%) |
Feb 17, 2010 | 43.50 | 43.50 | 43.07 | 43.27 | 232,297 | +0.14(+0.32%) |
Feb 16, 2010 | 42.60 | 43.25 | 42.32 | 43.13 | 404,517 | +0.89(+2.10%) |
Feb 12, 2010 | 41.76 | 42.25 | 42.25 | 42.25 | 466,350 | +0.04(+0.10%) |
Feb 11, 2010 | 42.32 | 42.47 | 41.82 | 42.21 | 221,340 | +0.04(+0.10%) |
Feb 10, 2010 | 41.69 | 42.61 | 41.69 | 42.16 | 415,883 | +0.43(+1.03%) |
Feb 09, 2010 | 41.96 | 42.12 | 41.27 | 41.73 | 583,457 | +0.37(+0.88%) |
Feb 08, 2010 | 42.16 | 42.24 | 41.36 | 41.37 | 482,945 | -0.80(-1.89%) |
Feb 05, 2010 | 41.73 | 42.30 | 40.86 | 42.16 | 1,084,772 | +0.44(+1.05%) |
Feb 04, 2010 | 43.20 | 43.20 | 41.69 | 41.73 | 661,688 | -1.80(-4.12%) |
Feb 03, 2010 | 43.94 | 44.18 | 43.47 | 43.52 | 243,983 | -0.54(-1.23%) |
Feb 02, 2010 | 43.89 | 44.23 | 43.72 | 44.07 | 423,116 | +0.28(+0.63%) |
Feb 01, 2010 | 43.40 | 43.88 | 43.39 | 43.79 | 555,800 | +0.61(+1.41%) |
Jan 29, 2010 | 43.65 | 44.07 | 43.08 | 43.18 | 392,121 | -0.32(-0.73%) |
Jan 28, 2010 | 44.03 | 44.06 | 42.89 | 43.50 | 607,037 | -0.12(-0.28%) |
Jan 27, 2010 | 42.56 | 43.76 | 42.50 | 43.62 | 758,934 | +1.08(+2.54%) |
Jan 26, 2010 | 43.09 | 43.70 | 42.47 | 42.54 | 509,291 | -0.87(-2.00%) |
Jan 25, 2010 | 43.76 | 43.94 | 42.97 | 43.41 | 248,419 | +0.24(+0.55%) |
Jan 22, 2010 | 44.51 | 44.79 | 43.02 | 43.17 | 330,396 | -1.54(-3.45%) |
Jan 21, 2010 | 45.88 | 46.19 | 44.50 | 44.72 | 573,722 | -1.17(-2.55%) |
Jan 20, 2010 | 45.57 | 46.22 | 45.41 | 45.88 | 343,165 | +0.06(+0.14%) |
Jan 19, 2010 | 45.20 | 45.92 | 44.93 | 45.82 | 266,105 | +0.35(+0.77%) |
Jan 15, 2010 | 45.97 | 45.47 | 45.47 | 45.47 | 593,649 | -0.88(-1.89%) |
Jan 14, 2010 | 45.94 | 46.51 | 45.88 | 46.35 | 428,627 | +0.37(+0.81%) |
Jan 13, 2010 | 45.58 | 46.21 | 45.18 | 45.97 | 279,485 | +0.46(+1.02%) |
Jan 12, 2010 | 45.80 | 45.98 | 45.23 | 45.51 | 382,045 | -0.71(-1.55%) |
Jan 11, 2010 | 46.65 | 46.73 | 46.05 | 46.23 | 199,351 | -0.11(-0.23%) |
Jan 08, 2010 | 46.23 | 46.55 | 45.95 | 46.33 | 397,306 | -0.11(-0.23%) |
Jan 07, 2010 | 45.57 | 46.77 | 45.45 | 46.44 | 535,298 | +0.97(+2.14%) |
Jan 06, 2010 | 45.19 | 45.63 | 45.04 | 45.46 | 428,881 | +0.16(+0.36%) |
Jan 05, 2010 | 44.56 | 45.33 | 44.47 | 45.30 | 294,622 | +0.73(+1.64%) |
Jan 04, 2010 | 43.85 | 44.66 | 43.85 | 44.57 | 200,806 | +0.94(+2.16%) |
Dec 31, 2009 | 43.72 | 43.63 | 43.63 | 43.63 | 171,003 | -0.03(-0.08%) |
Dec 30, 2009 | 43.44 | 43.67 | 43.42 | 43.66 | 84,148 | +0.01(+0.02%) |
Dec 29, 2009 | 43.77 | 43.86 | 43.62 | 43.65 | 121,523 | -0.09(-0.20%) |
Dec 28, 2009 | 43.86 | 44.02 | 43.41 | 43.74 | 154,503 | -0.13(-0.30%) |
Dec 24, 2009 | 43.64 | 43.89 | 43.64 | 43.87 | 60,666 | +0.28(+0.63%) |
Dec 23, 2009 | 43.90 | 43.94 | 43.53 | 43.59 | 175,785 | -0.31(-0.70%) |
Dec 22, 2009 | 43.82 | 44.01 | 43.72 | 43.90 | 299,701 | +0.03(+0.07%) |
Dec 21, 2009 | 43.47 | 43.88 | 43.47 | 43.87 | 489,940 | +0.62(+1.43%) |
Dec 18, 2009 | 42.85 | 43.33 | 42.68 | 43.25 | 505,394 | +0.70(+1.64%) |
Dec 17, 2009 | 42.83 | 42.98 | 42.49 | 42.55 | 376,042 | -0.73(-1.69%) |
Dec 16, 2009 | 43.20 | 43.49 | 43.10 | 43.29 | 344,906 | +0.25(+0.59%) |
Dec 15, 2009 | 43.47 | 43.54 | 42.88 | 43.03 | 281,415 | -0.67(-1.54%) |
Dec 14, 2009 | 43.50 | 43.74 | 43.49 | 43.71 | 198,372 | +0.22(+0.50%) |
Dec 11, 2009 | 43.24 | 43.50 | 43.16 | 43.49 | 184,703 | +0.30(+0.70%) |
Dec 10, 2009 | 43.42 | 43.67 | 43.08 | 43.19 | 394,150 | -0.13(-0.30%) |
Dec 09, 2009 | 43.16 | 43.55 | 42.92 | 43.32 | 540,191 | +0.15(+0.36%) |
Dec 08, 2009 | 43.25 | 43.49 | 43.03 | 43.16 | 720,449 | -0.37(-0.86%) |
Dec 07, 2009 | 44.07 | 44.28 | 43.39 | 43.54 | 796,096 | -0.58(-1.33%) |
Dec 04, 2009 | 44.23 | 44.36 | 43.50 | 44.12 | 1,706,389 | +0.64(+1.48%) |
Dec 03, 2009 | 44.67 | 45.10 | 43.34 | 43.48 | 1,229,368 | -0.86(-1.94%) |
Dec 02, 2009 | 44.34 | 44.58 | 44.11 | 44.34 | 815,327 | -0.13(-0.29%) |
Dec 01, 2009 | 44.80 | 44.89 | 44.20 | 44.47 | 1,073,221 | +0.01(+0.02%) |
Nov 30, 2009 | 43.47 | 44.54 | 43.47 | 44.46 | 1,363,288 | +1.17(+2.70%) |
Nov 27, 2009 | 43.11 | 43.98 | 43.06 | 43.29 | 1,037,501 | -1.16(-2.61%) |
Nov 25, 2009 | 44.78 | 44.85 | 44.36 | 44.46 | 606,860 | -0.15(-0.35%) |
Nov 24, 2009 | 44.81 | 44.81 | 44.31 | 44.61 | 1,224,119 | -0.29(-0.65%) |
Nov 23, 2009 | 44.77 | 45.18 | 44.70 | 44.90 | 730,046 | +0.59(+1.34%) |
Nov 20, 2009 | 44.18 | 44.57 | 44.11 | 44.31 | 752,485 | -0.24(-0.55%) |
Nov 19, 2009 | 45.02 | 45.07 | 44.38 | 44.55 | 805,044 | -0.77(-1.70%) |
Nov 18, 2009 | 45.06 | 45.39 | 44.89 | 45.32 | 863,667 | +0.32(+0.72%) |
Nov 17, 2009 | 44.78 | 45.02 | 44.55 | 45.00 | 624,523 | +0.15(+0.33%) |
Nov 16, 2009 | 44.85 | 45.36 | 44.62 | 44.85 | 808,960 | +0.45(+1.01%) |
Nov 13, 2009 | 44.54 | 44.69 | 44.07 | 44.41 | 1,027,899 | -0.23(-0.51%) |
Nov 12, 2009 | 45.21 | 45.64 | 44.49 | 44.63 | 1,134,087 | -0.73(-1.61%) |
Nov 11, 2009 | 45.25 | 45.93 | 45.11 | 45.37 | 1,787,726 | +0.54(+1.20%) |
Nov 10, 2009 | 44.87 | 45.20 | 44.46 | 44.83 | 1,233,539 | -0.15(-0.33%) |
Nov 09, 2009 | 44.02 | 45.06 | 43.88 | 44.98 | 1,315,146 | +1.41(+3.23%) |
Nov 06, 2009 | 43.05 | 43.72 | 42.90 | 43.57 | 1,677,376 | -0.15(-0.33%) |
Nov 05, 2009 | 42.89 | 43.77 | 42.66 | 43.72 | 1,289,174 | +1.17(+2.75%) |
Nov 04, 2009 | 43.69 | 43.80 | 42.47 | 42.55 | 2,053,804 | -0.50(-1.15%) |
Nov 03, 2009 | 42.37 | 43.19 | 42.14 | 43.04 | 1,357,124 | +0.04(+0.09%) |
Nov 02, 2009 | 42.91 | 43.67 | 41.83 | 43.00 | 1,800,581 | +0.33(+0.78%) |
Oct 30, 2009 | 44.45 | 44.45 | 42.47 | 42.67 | 2,121,157 | -2.06(-4.61%) |
Oct 29, 2009 | 43.85 | 44.76 | 43.46 | 44.73 | 1,554,989 | +1.55(+3.59%) |
Oct 28, 2009 | 44.27 | 44.37 | 43.05 | 43.18 | 1,810,908 | -1.24(-2.80%) |
Oct 27, 2009 | 44.56 | 44.80 | 44.07 | 44.42 | 1,879,281 | -0.20(-0.44%) |
Oct 26, 2009 | 45.84 | 45.88 | 44.34 | 44.62 | 1,630,286 | -1.22(-2.66%) |
Oct 23, 2009 | 45.97 | 46.03 | 45.51 | 45.84 | 1,778,524 | -0.50(-1.07%) |
Oct 22, 2009 | 45.35 | 46.44 | 45.21 | 46.33 | 1,923,220 | +1.08(+2.39%) |
Oct 21, 2009 | 46.03 | 46.74 | 45.20 | 45.25 | 1,107,714 | -0.92(-1.99%) |
Oct 20, 2009 | 46.27 | 46.34 | 46.05 | 46.17 | 728,506 | -0.15(-0.33%) |
Oct 19, 2009 | 46.37 | 46.56 | 45.91 | 46.32 | 769,377 | +0.00(+0.00%) |
Oct 16, 2009 | 46.57 | 46.66 | 46.23 | 46.32 | 1,063,996 | -1.08(-2.28%) |
Oct 15, 2009 | 47.21 | 47.43 | 46.95 | 47.40 | 776,067 | -0.44(-0.92%) |
Oct 14, 2009 | 47.18 | 47.90 | 46.97 | 47.84 | 1,223,970 | +1.48(+3.19%) |
Oct 13, 2009 | 46.42 | 46.54 | 45.81 | 46.36 | 1,009,581 | -0.29(-0.63%) |
Oct 12, 2009 | 46.32 | 46.70 | 46.23 | 46.66 | 507,986 | +0.45(+0.97%) |
Oct 09, 2009 | 45.71 | 46.24 | 45.62 | 46.21 | 881,448 | +0.43(+0.94%) |
Oct 08, 2009 | 46.06 | 46.27 | 45.62 | 45.78 | 818,924 | +0.08(+0.18%) |
Oct 07, 2009 | 45.01 | 45.75 | 44.88 | 45.70 | 1,387,848 | +0.58(+1.30%) |
Oct 06, 2009 | 45.08 | 45.54 | 44.56 | 45.11 | 1,126,239 | +0.52(+1.17%) |
Oct 05, 2009 | 43.70 | 44.67 | 43.70 | 44.59 | 1,012,498 | +1.37(+3.18%) |
Oct 02, 2009 | 42.53 | 43.65 | 42.39 | 43.22 | 1,065,879 | -0.06(-0.13%) |