Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.31 | 38.34 | 37.99 | 38.09 | 24,161 | -0.49(-1.26%) |
Oct 28, 2010 | 38.82 | 38.85 | 38.49 | 38.57 | 32,240 | -0.67(-1.70%) |
Oct 27, 2010 | 38.87 | 39.24 | 38.74 | 39.24 | 53,923 | +1.48(+3.91%) |
Oct 25, 2010 | 37.38 | 37.76 | 37.28 | 37.76 | 17,137 | -0.05(-0.12%) |
Oct 22, 2010 | 37.93 | 37.93 | 37.72 | 37.81 | 7,654 | +0.02(+0.05%) |
Oct 21, 2010 | 37.40 | 37.79 | 37.36 | 37.79 | 23,140 | +0.56(+1.52%) |
Oct 20, 2010 | 37.49 | 37.51 | 36.98 | 37.23 | 44,372 | +0.07(+0.20%) |
Oct 19, 2010 | 37.71 | 37.71 | 36.99 | 37.15 | 72,781 | -0.26(-0.69%) |
Oct 18, 2010 | 37.65 | 37.72 | 37.32 | 37.41 | 66,744 | -0.69(-1.82%) |
Oct 15, 2010 | 37.75 | 38.27 | 37.67 | 38.10 | 53,287 | +0.49(+1.30%) |
Oct 14, 2010 | 37.11 | 37.67 | 36.99 | 37.61 | 25,052 | +0.58(+1.57%) |
Oct 13, 2010 | 37.34 | 37.48 | 37.03 | 37.03 | 30,953 | +0.02(+0.05%) |
Oct 12, 2010 | 36.58 | 37.05 | 36.52 | 37.01 | 26,575 | +0.33(+0.91%) |
Oct 11, 2010 | 36.93 | 36.93 | 36.66 | 36.68 | 23,666 | -0.11(-0.30%) |
Oct 08, 2010 | 36.79 | 36.81 | 36.37 | 36.79 | 69,879 | -0.12(-0.33%) |
Oct 07, 2010 | 36.84 | 36.96 | 36.79 | 36.91 | 78,357 | -0.12(-0.32%) |
Oct 06, 2010 | 36.95 | 37.04 | 36.66 | 37.03 | 55,584 | -0.69(-1.84%) |
Oct 05, 2010 | 37.64 | 37.83 | 37.60 | 37.73 | 51,654 | +0.04(+0.10%) |
Oct 04, 2010 | 37.96 | 37.96 | 37.69 | 37.69 | 12,711 | -0.42(-1.09%) |
Oct 01, 2010 | 38.10 | 38.64 | 38.04 | 38.10 | 13,856 | -0.11(-0.28%) |
Sep 30, 2010 | 38.20 | 38.89 | 38.16 | 38.21 | 14,591 | +0.13(+0.35%) |
Sep 29, 2010 | 37.76 | 38.10 | 37.75 | 38.08 | 54,081 | +0.26(+0.69%) |
Sep 28, 2010 | 38.21 | 38.21 | 37.66 | 37.82 | 51,534 | -0.41(-1.07%) |
Sep 27, 2010 | 38.63 | 38.63 | 38.23 | 38.23 | 15,992 | -0.88(-2.25%) |
Sep 24, 2010 | 39.04 | 39.14 | 38.95 | 39.10 | 69,662 | +0.53(+1.37%) |
Sep 23, 2010 | 38.21 | 38.77 | 38.21 | 38.58 | 16,446 | -0.13(-0.34%) |
Sep 22, 2010 | 38.60 | 38.77 | 38.25 | 38.71 | 60,462 | -0.18(-0.47%) |
Sep 21, 2010 | 39.69 | 40.04 | 38.87 | 38.89 | 38,133 | -1.14(-2.84%) |
Sep 20, 2010 | 40.28 | 40.44 | 40.03 | 40.03 | 56,088 | -0.44(-1.08%) |
Sep 17, 2010 | 40.47 | 40.54 | 40.16 | 40.47 | 17,322 | +0.18(+0.44%) |
Sep 15, 2010 | 39.91 | 40.29 | 39.72 | 40.29 | 24,606 | +0.52(+1.30%) |
Sep 14, 2010 | 40.25 | 40.27 | 39.72 | 39.77 | 31,099 | -0.74(-1.83%) |
Sep 13, 2010 | 41.24 | 41.24 | 40.45 | 40.51 | 44,230 | -0.58(-1.42%) |
Sep 10, 2010 | 41.09 | 41.34 | 41.01 | 41.09 | 21,363 | +0.44(+1.07%) |
Sep 09, 2010 | 40.26 | 40.80 | 40.22 | 40.66 | 29,933 | +0.97(+2.45%) |
Sep 08, 2010 | 39.58 | 39.94 | 39.51 | 39.69 | 28,041 | +0.49(+1.25%) |
Sep 07, 2010 | 39.67 | 39.72 | 39.19 | 39.20 | 59,177 | -1.16(-2.89%) |
Sep 03, 2010 | 40.72 | 40.75 | 40.25 | 40.36 | 55,450 | +0.79(+1.99%) |
Sep 02, 2010 | 39.35 | 39.60 | 39.35 | 39.58 | 37,602 | +0.52(+1.33%) |
Sep 01, 2010 | 38.49 | 39.48 | 38.49 | 39.06 | 66,330 | +1.01(+2.66%) |
Aug 31, 2010 | 38.11 | 38.32 | 38.01 | 38.05 | 18,153 | -0.59(-1.54%) |
Aug 30, 2010 | 39.26 | 39.30 | 38.62 | 38.64 | 17,345 | -1.14(-2.86%) |
Aug 27, 2010 | 39.78 | 39.91 | 38.53 | 39.78 | 54,026 | +1.48(+3.87%) |
Aug 26, 2010 | 38.84 | 38.84 | 38.27 | 38.30 | 16,711 | -0.50(-1.29%) |
Aug 25, 2010 | 37.91 | 38.93 | 37.76 | 38.80 | 39,441 | +0.39(+1.01%) |
Aug 24, 2010 | 38.69 | 38.83 | 38.18 | 38.41 | 103,879 | -0.96(-2.44%) |
Aug 23, 2010 | 39.62 | 39.75 | 39.34 | 39.37 | 13,605 | -0.19(-0.47%) |
Aug 20, 2010 | 39.14 | 39.58 | 39.06 | 39.56 | 15,477 | +0.42(+1.06%) |
Aug 19, 2010 | 39.88 | 39.96 | 39.08 | 39.14 | 48,954 | -0.69(-1.74%) |
Aug 18, 2010 | 39.40 | 39.89 | 39.22 | 39.84 | 23,823 | +0.13(+0.33%) |
Aug 17, 2010 | 39.49 | 40.00 | 39.44 | 39.71 | 60,680 | +0.49(+1.25%) |
Aug 16, 2010 | 39.38 | 39.55 | 39.16 | 39.22 | 95,496 | -1.08(-2.69%) |
Aug 13, 2010 | 40.30 | 40.71 | 40.28 | 40.30 | 27,854 | -0.61(-1.49%) |
Aug 12, 2010 | 40.54 | 40.91 | 40.51 | 40.91 | 13,895 | +0.31(+0.78%) |
Aug 11, 2010 | 40.98 | 40.98 | 40.59 | 40.59 | 38,003 | -0.78(-1.88%) |
Aug 10, 2010 | 42.10 | 42.15 | 41.34 | 41.37 | 27,451 | -0.70(-1.67%) |
Aug 09, 2010 | 42.10 | 42.19 | 42.01 | 42.08 | 10,823 | +0.02(+0.04%) |
Aug 06, 2010 | 42.06 | 42.50 | 42.01 | 42.06 | 47,158 | -0.92(-2.13%) |
Aug 05, 2010 | 43.10 | 43.10 | 42.85 | 42.97 | 4,425 | -0.56(-1.28%) |
Aug 04, 2010 | 43.10 | 43.53 | 43.10 | 43.53 | 5,153 | +0.50(+1.16%) |
Aug 03, 2010 | 43.18 | 43.20 | 42.92 | 43.03 | 11,539 | -0.57(-1.32%) |
Aug 02, 2010 | 43.43 | 43.64 | 43.34 | 43.60 | 10,723 | +0.52(+1.20%) |
Jul 30, 2010 | 43.08 | 43.50 | 43.02 | 43.08 | 9,183 | -1.09(-2.47%) |
Jul 29, 2010 | 44.35 | 44.35 | 43.94 | 44.17 | 2,796 | +0.02(+0.04%) |
Jul 28, 2010 | 44.59 | 44.80 | 44.07 | 44.16 | 24,291 | -0.46(-1.04%) |
Jul 27, 2010 | 44.42 | 44.70 | 44.42 | 44.62 | 6,050 | +0.46(+1.05%) |
Jul 26, 2010 | 44.13 | 44.26 | 44.03 | 44.16 | 12,139 | +0.05(+0.10%) |
Jul 23, 2010 | 43.54 | 44.14 | 43.48 | 44.11 | 15,093 | +0.67(+1.53%) |
Jul 22, 2010 | 43.24 | 43.62 | 43.24 | 43.45 | 6,968 | +0.71(+1.67%) |
Jul 21, 2010 | 43.68 | 43.68 | 42.73 | 42.73 | 36,491 | -0.98(-2.24%) |
Jul 20, 2010 | 43.28 | 43.73 | 43.12 | 43.71 | 6,833 | +0.04(+0.10%) |
Jul 19, 2010 | 43.59 | 43.77 | 43.49 | 43.67 | 5,978 | +0.16(+0.37%) |
Jul 16, 2010 | 43.51 | 44.09 | 43.45 | 43.51 | 17,399 | -0.67(-1.51%) |
Jul 15, 2010 | 44.58 | 44.58 | 43.98 | 44.18 | 25,133 | -0.68(-1.51%) |
Jul 14, 2010 | 44.79 | 44.87 | 44.79 | 44.86 | 2,614 | -0.81(-1.78%) |
Jul 13, 2010 | 45.25 | 45.67 | 45.25 | 45.67 | 10,631 | +0.78(+1.73%) |
Jul 12, 2010 | 44.86 | 44.92 | 44.80 | 44.89 | 4,306 | -0.20(-0.45%) |
Jul 09, 2010 | 45.09 | 45.09 | 44.87 | 45.09 | 11,590 | +0.39(+0.87%) |
Jul 08, 2010 | 44.82 | 44.92 | 44.57 | 44.70 | 26,037 | +0.43(+0.96%) |
Jul 07, 2010 | 43.77 | 44.33 | 43.74 | 44.28 | 10,330 | +0.56(+1.28%) |
Jul 06, 2010 | 44.31 | 44.32 | 43.62 | 43.72 | 10,380 | -0.48(-1.08%) |
Jul 02, 2010 | 44.20 | 44.33 | 43.87 | 44.20 | 8,633 | +0.33(+0.76%) |
Jul 01, 2010 | 43.76 | 43.94 | 43.22 | 43.86 | 20,750 | -0.02(-0.05%) |
Jun 30, 2010 | 44.02 | 44.39 | 43.86 | 43.89 | 36,641 | -0.21(-0.47%) |
Jun 29, 2010 | 44.45 | 44.52 | 44.01 | 44.09 | 36,158 | -1.81(-3.94%) |
Jun 25, 2010 | 45.90 | 46.30 | 45.81 | 45.90 | 11,695 | -0.17(-0.38%) |
Jun 24, 2010 | 45.63 | 46.07 | 45.50 | 46.07 | 7,152 | +0.15(+0.33%) |
Jun 23, 2010 | 46.37 | 46.37 | 45.74 | 45.92 | 18,494 | -0.54(-1.16%) |
Jun 22, 2010 | 47.37 | 47.37 | 46.46 | 46.46 | 9,146 | -0.96(-2.03%) |
Jun 21, 2010 | 48.15 | 48.20 | 47.38 | 47.43 | 11,078 | +0.07(+0.16%) |
Jun 18, 2010 | 47.35 | 47.36 | 46.95 | 47.35 | 12,000 | +0.31(+0.66%) |
Jun 17, 2010 | 47.49 | 47.49 | 46.83 | 47.04 | 13,522 | -0.78(-1.64%) |
Jun 16, 2010 | 47.88 | 48.08 | 47.70 | 47.82 | 5,823 | -0.45(-0.94%) |
Jun 15, 2010 | 47.68 | 48.42 | 47.68 | 48.28 | 4,998 | +0.53(+1.10%) |
Jun 14, 2010 | 48.17 | 48.46 | 47.73 | 47.75 | 14,867 | +0.19(+0.41%) |
Jun 11, 2010 | 47.78 | 48.12 | 47.35 | 47.55 | 27,816 | -1.04(-2.13%) |
Jun 10, 2010 | 47.71 | 48.60 | 47.71 | 48.59 | 11,852 | +1.58(+3.37%) |
Jun 09, 2010 | 47.46 | 47.64 | 46.98 | 47.01 | 9,388 | -0.08(-0.17%) |
Jun 08, 2010 | 47.06 | 47.10 | 46.67 | 47.09 | 15,438 | +0.39(+0.84%) |
Jun 07, 2010 | 47.47 | 47.47 | 46.69 | 46.69 | 12,960 | -0.50(-1.06%) |
Jun 04, 2010 | 47.19 | 48.13 | 47.19 | 47.19 | 17,778 | -2.24(-4.53%) |
Jun 03, 2010 | 49.75 | 49.83 | 49.03 | 49.43 | 7,089 | +0.40(+0.81%) |
Jun 02, 2010 | 48.38 | 49.16 | 48.38 | 49.04 | 4,910 | +0.74(+1.53%) |
Jun 01, 2010 | 48.17 | 48.60 | 48.05 | 48.30 | 3,025 | -0.39(-0.80%) |
May 28, 2010 | 48.68 | 49.03 | 48.68 | 48.68 | 8,464 | -0.58(-1.18%) |
May 27, 2010 | 48.94 | 49.31 | 48.88 | 49.27 | 40,219 | +1.63(+3.42%) |
May 26, 2010 | 47.68 | 48.20 | 47.55 | 47.64 | 31,252 | +0.26(+0.55%) |
May 25, 2010 | 46.84 | 47.43 | 46.66 | 47.38 | 14,886 | -0.55(-1.14%) |
May 24, 2010 | 47.72 | 48.07 | 47.53 | 47.93 | 18,513 | -0.02(-0.04%) |
May 21, 2010 | 46.75 | 48.11 | 46.60 | 47.94 | 47,963 | -0.01(-0.02%) |
May 20, 2010 | 48.32 | 48.58 | 47.69 | 47.95 | 26,929 | -1.55(-3.12%) |
May 19, 2010 | 49.82 | 49.82 | 48.95 | 49.50 | 22,860 | -0.31(-0.61%) |
May 18, 2010 | 50.94 | 51.04 | 49.67 | 49.80 | 24,920 | -1.33(-2.61%) |
May 17, 2010 | 50.85 | 51.20 | 50.19 | 51.14 | 10,126 | +0.36(+0.71%) |
May 14, 2010 | 50.78 | 51.09 | 50.40 | 50.78 | 24,543 | -1.18(-2.28%) |
May 13, 2010 | 51.79 | 52.73 | 51.71 | 51.96 | 7,400 | -0.39(-0.74%) |
May 12, 2010 | 52.07 | 52.35 | 51.88 | 52.35 | 16,854 | +0.48(+0.93%) |
May 11, 2010 | 52.03 | 52.08 | 51.80 | 51.87 | 10,499 | -0.10(-0.20%) |
May 10, 2010 | 52.13 | 52.13 | 51.68 | 51.97 | 27,208 | +1.53(+3.03%) |
May 07, 2010 | 50.41 | 50.81 | 49.12 | 50.44 | 33,920 | +0.10(+0.20%) |
May 06, 2010 | 52.11 | 52.17 | 48.28 | 50.34 | 34,003 | -1.85(-3.55%) |
May 05, 2010 | 52.19 | 52.59 | 52.17 | 52.19 | 31,077 | -0.74(-1.40%) |
May 04, 2010 | 53.10 | 53.35 | 52.82 | 52.93 | 34,564 | -1.29(-2.37%) |
May 03, 2010 | 54.27 | 54.38 | 54.12 | 54.22 | 12,871 | +0.42(+0.77%) |
Apr 30, 2010 | 54.61 | 54.72 | 53.75 | 53.80 | 22,140 | -1.04(-1.89%) |
Apr 29, 2010 | 55.23 | 55.36 | 54.71 | 54.84 | 7,314 | -0.35(-0.64%) |
Apr 28, 2010 | 54.79 | 55.29 | 54.71 | 55.19 | 8,508 | +1.01(+1.86%) |
Apr 27, 2010 | 55.16 | 55.23 | 54.07 | 54.18 | 20,678 | -1.73(-3.10%) |
Apr 26, 2010 | 55.67 | 55.97 | 55.55 | 55.91 | 8,454 | -0.11(-0.20%) |
Apr 23, 2010 | 56.00 | 56.18 | 55.88 | 56.02 | 7,532 | +0.52(+0.93%) |
Apr 22, 2010 | 54.98 | 55.56 | 54.75 | 55.51 | 8,195 | +0.31(+0.57%) |
Apr 21, 2010 | 55.64 | 55.70 | 55.10 | 55.19 | 29,232 | -0.67(-1.19%) |
Apr 20, 2010 | 56.01 | 56.13 | 55.85 | 55.86 | 25,353 | -0.06(-0.10%) |
Apr 19, 2010 | 55.61 | 56.02 | 55.61 | 55.91 | 9,763 | +0.35(+0.63%) |
Apr 16, 2010 | 56.18 | 56.50 | 55.44 | 55.56 | 21,479 | -0.97(-1.72%) |
Apr 15, 2010 | 57.17 | 57.23 | 56.46 | 56.53 | 14,137 | -0.39(-0.68%) |
Apr 14, 2010 | 56.34 | 56.92 | 56.23 | 56.92 | 13,006 | +0.56(+0.99%) |
Apr 13, 2010 | 56.13 | 56.51 | 56.06 | 56.37 | 10,084 | -0.37(-0.65%) |
Apr 12, 2010 | 56.88 | 57.04 | 56.57 | 56.74 | 11,582 | -0.55(-0.95%) |
Apr 09, 2010 | 57.71 | 57.85 | 57.17 | 57.28 | 5,002 | -0.10(-0.18%) |
Apr 08, 2010 | 56.94 | 57.46 | 56.69 | 57.38 | 6,579 | +0.28(+0.50%) |
Apr 07, 2010 | 58.47 | 58.50 | 57.01 | 57.10 | 27,426 | -1.37(-2.34%) |
Apr 06, 2010 | 58.23 | 58.69 | 58.17 | 58.47 | 11,786 | -0.43(-0.72%) |
Apr 05, 2010 | 58.51 | 59.19 | 58.33 | 58.89 | 25,492 | +1.57(+2.75%) |
Apr 01, 2010 | 57.23 | 57.32 | 57.32 | 57.32 | 6,050 | +0.52(+0.92%) |
Mar 31, 2010 | 56.81 | 56.93 | 56.60 | 56.80 | 17,989 | -0.45(-0.78%) |
Mar 30, 2010 | 57.57 | 57.77 | 57.25 | 57.25 | 19,575 | -0.17(-0.29%) |
Mar 29, 2010 | 57.16 | 57.50 | 57.16 | 57.41 | 9,507 | +0.18(+0.31%) |
Mar 26, 2010 | 57.77 | 57.85 | 57.08 | 57.24 | 27,394 | -0.41(-0.71%) |
Mar 25, 2010 | 57.30 | 58.23 | 57.22 | 57.64 | 16,221 | +0.67(+1.17%) |
Mar 24, 2010 | 56.09 | 57.11 | 55.99 | 56.98 | 22,586 | +1.94(+3.53%) |
Mar 23, 2010 | 54.86 | 55.08 | 54.65 | 55.03 | 7,438 | +0.19(+0.34%) |
Mar 22, 2010 | 54.94 | 54.96 | 54.83 | 54.85 | 3,565 | -0.45(-0.82%) |
Mar 19, 2010 | 55.36 | 55.42 | 54.85 | 55.30 | 5,267 | +0.28(+0.50%) |
Mar 18, 2010 | 54.82 | 55.13 | 54.82 | 55.02 | 1,318 | +0.31(+0.56%) |
Mar 17, 2010 | 54.73 | 54.81 | 54.58 | 54.72 | 3,446 | -0.15(-0.27%) |
Mar 16, 2010 | 55.39 | 55.39 | 54.79 | 54.87 | 5,510 | -0.73(-1.31%) |
Mar 15, 2010 | 55.63 | 55.63 | 55.60 | 55.60 | 6,990 | -0.03(-0.05%) |
Mar 12, 2010 | 56.07 | 56.07 | 55.45 | 55.63 | 4,132 | -0.40(-0.71%) |
Mar 11, 2010 | 55.99 | 56.29 | 55.80 | 56.02 | 10,820 | +0.15(+0.27%) |
Mar 10, 2010 | 56.04 | 56.24 | 55.88 | 55.88 | 7,718 | +0.25(+0.45%) |
Mar 09, 2010 | 55.53 | 55.90 | 55.53 | 55.63 | 7,876 | -0.23(-0.41%) |
Mar 08, 2010 | 55.95 | 55.99 | 55.82 | 55.86 | 6,963 | +0.32(+0.58%) |
Mar 05, 2010 | 55.19 | 55.70 | 55.19 | 55.53 | 12,722 | +1.03(+1.88%) |
Mar 04, 2010 | 54.95 | 55.08 | 54.38 | 54.51 | 8,427 | -0.26(-0.48%) |
Mar 03, 2010 | 54.82 | 55.08 | 54.71 | 54.77 | 11,690 | +0.23(+0.42%) |
Mar 02, 2010 | 55.01 | 55.01 | 54.54 | 54.54 | 4,851 | -0.09(-0.17%) |
Mar 01, 2010 | 54.60 | 54.83 | 54.52 | 54.64 | 5,416 | +0.00(+0.00%) |
Feb 26, 2010 | 54.86 | 54.86 | 54.42 | 54.64 | 13,939 | -0.46(-0.84%) |
Feb 25, 2010 | 55.14 | 55.30 | 55.06 | 55.10 | 3,673 | -0.70(-1.26%) |
Feb 24, 2010 | 55.76 | 55.93 | 55.45 | 55.80 | 6,730 | +0.05(+0.08%) |
Feb 23, 2010 | 57.10 | 57.12 | 55.76 | 55.76 | 19,366 | -1.55(-2.70%) |
Feb 22, 2010 | 57.31 | 57.45 | 57.09 | 57.30 | 2,976 | +0.16(+0.28%) |
Feb 19, 2010 | 57.31 | 57.75 | 57.12 | 57.14 | 5,164 | -0.21(-0.37%) |
Feb 18, 2010 | 56.85 | 57.55 | 56.79 | 57.36 | 15,028 | +0.80(+1.41%) |
Feb 17, 2010 | 56.03 | 56.92 | 56.03 | 56.56 | 18,475 | +0.92(+1.65%) |
Feb 16, 2010 | 56.38 | 56.38 | 55.61 | 55.64 | 25,411 | -0.37(-0.66%) |
Feb 12, 2010 | 55.90 | 56.01 | 56.01 | 56.01 | 7,779 | -0.57(-1.01%) |
Feb 11, 2010 | 56.33 | 56.92 | 56.30 | 56.59 | 7,446 | +0.36(+0.64%) |
Feb 10, 2010 | 55.51 | 56.37 | 55.28 | 56.23 | 5,699 | +0.62(+1.12%) |
Feb 09, 2010 | 54.86 | 55.61 | 54.86 | 55.61 | 4,213 | +0.84(+1.54%) |
Feb 08, 2010 | 54.62 | 54.93 | 54.62 | 54.77 | 2,890 | +0.17(+0.31%) |
Feb 05, 2010 | 55.06 | 55.14 | 54.34 | 54.60 | 11,695 | -0.38(-0.69%) |
Feb 04, 2010 | 55.77 | 55.77 | 54.98 | 54.98 | 29,560 | -1.61(-2.85%) |
Feb 03, 2010 | 56.27 | 56.63 | 56.24 | 56.59 | 13,236 | +0.90(+1.61%) |
Feb 02, 2010 | 55.81 | 55.94 | 55.67 | 55.69 | 6,482 | -0.21(-0.37%) |
Feb 01, 2010 | 55.76 | 56.09 | 55.61 | 55.90 | 8,335 | +0.54(+0.98%) |
Jan 29, 2010 | 56.21 | 56.31 | 55.31 | 55.36 | 193,468 | -0.81(-1.45%) |
Jan 28, 2010 | 56.21 | 56.32 | 55.92 | 56.17 | 20,092 | +0.25(+0.45%) |
Jan 27, 2010 | 55.49 | 55.97 | 55.09 | 55.92 | 139,475 | +0.19(+0.33%) |
Jan 26, 2010 | 55.34 | 55.79 | 55.24 | 55.74 | 17,173 | -0.06(-0.10%) |
Jan 25, 2010 | 55.79 | 55.83 | 55.62 | 55.79 | 17,853 | +0.38(+0.68%) |
Jan 22, 2010 | 55.83 | 55.85 | 55.37 | 55.41 | 15,633 | -0.01(-0.03%) |
Jan 21, 2010 | 56.43 | 56.43 | 55.41 | 55.43 | 7,876 | -0.81(-1.44%) |
Jan 20, 2010 | 56.29 | 56.41 | 56.04 | 56.24 | 6,590 | -0.65(-1.14%) |
Jan 19, 2010 | 57.28 | 57.28 | 56.88 | 56.88 | 5,166 | +0.12(+0.21%) |
Jan 15, 2010 | 56.74 | 56.76 | 56.76 | 56.76 | 12,641 | -0.69(-1.21%) |
Jan 14, 2010 | 57.86 | 58.07 | 57.28 | 57.46 | 8,653 | -0.79(-1.35%) |
Jan 13, 2010 | 57.75 | 58.39 | 57.45 | 58.25 | 14,289 | +0.99(+1.73%) |
Jan 12, 2010 | 57.54 | 57.65 | 57.25 | 57.25 | 44,557 | -1.72(-2.92%) |
Jan 11, 2010 | 58.96 | 59.15 | 58.56 | 58.98 | 11,940 | +0.11(+0.19%) |
Jan 08, 2010 | 58.89 | 59.35 | 58.74 | 58.87 | 23,542 | -0.26(-0.44%) |
Jan 07, 2010 | 59.21 | 59.21 | 58.71 | 59.12 | 56,037 | -0.06(-0.09%) |
Jan 06, 2010 | 58.25 | 59.22 | 58.25 | 59.18 | 11,533 | +1.07(+1.85%) |
Jan 05, 2010 | 58.62 | 58.62 | 57.99 | 58.11 | 5,828 | -0.99(-1.68%) |
Jan 04, 2010 | 59.37 | 59.56 | 58.96 | 59.10 | 14,855 | -0.48(-0.81%) |
Dec 31, 2009 | 59.63 | 59.58 | 59.58 | 59.58 | 19,555 | +0.86(+1.47%) |
Dec 30, 2009 | 58.97 | 59.12 | 58.69 | 58.72 | 5,048 | -0.32(-0.55%) |
Dec 29, 2009 | 59.43 | 59.61 | 58.94 | 59.04 | 18,988 | -0.64(-1.07%) |
Dec 28, 2009 | 59.56 | 59.72 | 59.27 | 59.68 | 22,286 | +0.62(+1.05%) |
Dec 24, 2009 | 58.54 | 59.06 | 58.45 | 59.06 | 2,836 | +0.67(+1.14%) |
Dec 23, 2009 | 57.92 | 58.39 | 57.43 | 58.39 | 47,971 | +0.17(+0.29%) |
Dec 22, 2009 | 58.12 | 58.47 | 58.12 | 58.23 | 13,397 | +0.79(+1.37%) |
Dec 21, 2009 | 56.48 | 57.50 | 56.45 | 57.44 | 42,434 | +1.95(+3.52%) |
Dec 18, 2009 | 55.07 | 55.57 | 54.89 | 55.49 | 18,583 | +0.76(+1.39%) |
Dec 17, 2009 | 55.33 | 55.38 | 54.71 | 54.73 | 17,901 | -1.55(-2.75%) |
Dec 16, 2009 | 55.99 | 56.34 | 55.63 | 56.27 | 17,897 | +0.06(+0.12%) |
Dec 15, 2009 | 56.25 | 56.53 | 56.18 | 56.21 | 11,398 | +0.43(+0.78%) |
Dec 14, 2009 | 55.61 | 55.80 | 55.53 | 55.77 | 18,432 | +0.09(+0.17%) |
Dec 11, 2009 | 55.67 | 56.16 | 55.51 | 55.68 | 31,547 | +0.74(+1.35%) |
Dec 10, 2009 | 54.76 | 55.14 | 54.63 | 54.94 | 8,631 | +0.79(+1.45%) |
Dec 09, 2009 | 53.57 | 54.15 | 53.57 | 54.15 | 864 | +0.35(+0.65%) |
Dec 08, 2009 | 53.44 | 53.88 | 53.21 | 53.80 | 5,996 | -0.49(-0.90%) |
Dec 07, 2009 | 54.91 | 55.07 | 54.18 | 54.29 | 7,577 | -0.60(-1.10%) |
Dec 04, 2009 | 54.44 | 55.45 | 54.44 | 54.89 | 25,065 | +1.38(+2.58%) |
Dec 03, 2009 | 53.92 | 53.92 | 53.45 | 53.52 | 5,688 | +0.73(+1.39%) |
Dec 02, 2009 | 52.61 | 52.85 | 52.34 | 52.78 | 5,294 | +0.45(+0.87%) |
Dec 01, 2009 | 51.95 | 52.33 | 51.77 | 52.33 | 9,374 | +1.05(+2.04%) |
Nov 30, 2009 | 51.89 | 51.90 | 51.28 | 51.28 | 5,672 | -0.38(-0.73%) |
Nov 27, 2009 | 51.62 | 51.91 | 51.47 | 51.66 | 25,627 | -0.62(-1.19%) |
Nov 25, 2009 | 52.90 | 53.32 | 52.28 | 52.28 | 19,548 | -0.56(-1.05%) |
Nov 24, 2009 | 53.29 | 53.42 | 52.84 | 52.84 | 9,048 | -0.77(-1.43%) |
Nov 23, 2009 | 53.97 | 54.24 | 53.59 | 53.61 | 11,786 | -0.09(-0.17%) |
Nov 20, 2009 | 53.64 | 53.99 | 53.39 | 53.70 | 15,490 | -4.61(-7.90%) |
Nov 19, 2009 | 58.32 | 58.34 | 57.82 | 58.31 | 5,065 | -0.23(-0.40%) |
Nov 18, 2009 | 58.57 | 58.57 | 58.20 | 58.54 | 3,133 | +0.51(+0.88%) |
Nov 17, 2009 | 58.50 | 58.69 | 57.94 | 58.03 | 4,982 | -0.19(-0.32%) |
Nov 16, 2009 | 59.05 | 59.09 | 58.07 | 58.22 | 16,446 | -1.26(-2.12%) |
Nov 13, 2009 | 59.52 | 59.75 | 59.44 | 59.48 | 5,456 | -0.18(-0.29%) |
Nov 12, 2009 | 59.86 | 60.38 | 59.65 | 59.65 | 8,025 | -0.02(-0.03%) |
Nov 11, 2009 | 59.50 | 59.87 | 59.47 | 59.67 | 2,007 | -0.69(-1.15%) |
Nov 10, 2009 | 59.86 | 60.54 | 59.74 | 60.36 | 15,532 | +0.18(+0.29%) |
Nov 09, 2009 | 60.54 | 60.54 | 60.05 | 60.19 | 19,523 | -0.47(-0.78%) |
Nov 06, 2009 | 60.52 | 61.35 | 60.40 | 60.66 | 7,584 | -0.43(-0.71%) |
Nov 05, 2009 | 61.34 | 61.34 | 61.10 | 61.10 | 4,511 | +0.04(+0.06%) |
Nov 04, 2009 | 60.54 | 61.58 | 60.54 | 61.06 | 13,613 | +0.71(+1.18%) |
Nov 03, 2009 | 59.26 | 60.49 | 59.26 | 60.35 | 7,912 | +0.63(+1.05%) |