Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 53.41 | 54.00 | 53.32 | 53.99 | 296,863 | +0.58(+1.09%) |
Oct 28, 2010 | 53.89 | 53.89 | 53.19 | 53.41 | 184,156 | +0.25(+0.47%) |
Oct 27, 2010 | 53.16 | 53.49 | 52.66 | 53.16 | 157,263 | +0.46(+0.87%) |
Oct 25, 2010 | 53.00 | 53.23 | 52.65 | 52.70 | 298,024 | -0.30(-0.57%) |
Oct 22, 2010 | 52.91 | 53.00 | 52.65 | 53.00 | 147,849 | +0.18(+0.34%) |
Oct 21, 2010 | 53.19 | 53.24 | 52.53 | 52.82 | 224,663 | -0.05(-0.09%) |
Oct 20, 2010 | 52.27 | 52.95 | 52.27 | 52.87 | 275,335 | +0.83(+1.59%) |
Oct 19, 2010 | 52.29 | 52.69 | 51.86 | 52.04 | 335,676 | -0.52(-0.99%) |
Oct 18, 2010 | 52.84 | 52.86 | 52.26 | 52.56 | 316,790 | -0.30(-0.57%) |
Oct 15, 2010 | 53.00 | 53.30 | 52.45 | 52.86 | 349,696 | -0.14(-0.26%) |
Oct 14, 2010 | 53.60 | 53.60 | 52.76 | 53.00 | 303,842 | -0.47(-0.88%) |
Oct 13, 2010 | 53.10 | 53.58 | 53.10 | 53.47 | 256,547 | +0.37(+0.70%) |
Oct 12, 2010 | 53.00 | 53.10 | 52.67 | 53.10 | 232,937 | +0.10(+0.19%) |
Oct 11, 2010 | 52.81 | 53.20 | 52.59 | 53.00 | 250,281 | +0.19(+0.36%) |
Oct 08, 2010 | 52.81 | 53.04 | 52.50 | 52.81 | 364,796 | -0.12(-0.23%) |
Oct 07, 2010 | 52.16 | 52.93 | 51.80 | 52.93 | 393,404 | +0.85(+1.63%) |
Oct 06, 2010 | 52.05 | 52.25 | 51.82 | 52.08 | 203,128 | +0.21(+0.40%) |
Oct 05, 2010 | 52.14 | 52.16 | 51.83 | 51.87 | 289,563 | -0.11(-0.21%) |
Oct 04, 2010 | 52.00 | 52.01 | 51.61 | 51.98 | 202,535 | +0.01(+0.02%) |
Oct 01, 2010 | 51.97 | 52.32 | 51.45 | 51.97 | 297,160 | +0.52(+1.01%) |
Sep 30, 2010 | 51.35 | 51.47 | 51.05 | 51.45 | 252,359 | +0.27(+0.53%) |
Sep 29, 2010 | 51.00 | 51.30 | 50.92 | 51.18 | 260,617 | +0.25(+0.49%) |
Sep 28, 2010 | 50.76 | 50.99 | 50.38 | 50.93 | 289,953 | +0.18(+0.35%) |
Sep 27, 2010 | 50.60 | 51.00 | 50.40 | 50.75 | 316,434 | +0.19(+0.38%) |
Sep 24, 2010 | 50.70 | 50.70 | 50.41 | 50.56 | 268,064 | +0.16(+0.32%) |
Sep 23, 2010 | 50.25 | 50.50 | 50.14 | 50.40 | 524,131 | -0.22(-0.43%) |
Sep 22, 2010 | 50.80 | 51.00 | 50.58 | 50.62 | 242,189 | -0.08(-0.16%) |
Sep 21, 2010 | 50.69 | 50.90 | 50.27 | 50.70 | 268,205 | +0.24(+0.48%) |
Sep 20, 2010 | 50.10 | 50.79 | 50.07 | 50.46 | 311,910 | +0.40(+0.80%) |
Sep 17, 2010 | 50.06 | 50.07 | 49.65 | 50.06 | 289,405 | +0.17(+0.34%) |
Sep 15, 2010 | 49.89 | 49.97 | 49.56 | 49.89 | 211,810 | -0.09(-0.18%) |
Sep 14, 2010 | 49.87 | 50.00 | 49.74 | 49.98 | 154,682 | +0.08(+0.16%) |
Sep 13, 2010 | 49.89 | 50.00 | 49.55 | 49.90 | 277,450 | +0.12(+0.24%) |
Sep 10, 2010 | 49.55 | 49.92 | 49.34 | 49.78 | 338,393 | +0.25(+0.50%) |
Sep 09, 2010 | 49.59 | 49.74 | 49.45 | 49.53 | 212,594 | +0.23(+0.47%) |
Sep 08, 2010 | 49.40 | 49.71 | 49.21 | 49.30 | 385,603 | -0.13(-0.26%) |
Sep 07, 2010 | 50.01 | 50.04 | 49.29 | 49.43 | 366,659 | -0.57(-1.14%) |
Sep 03, 2010 | 50.32 | 50.33 | 49.86 | 50.00 | 253,266 | +0.32(+0.64%) |
Sep 02, 2010 | 49.25 | 49.76 | 48.84 | 49.68 | 267,474 | +0.50(+1.02%) |
Sep 01, 2010 | 48.94 | 49.42 | 48.81 | 49.18 | 240,807 | +0.61(+1.26%) |
Aug 31, 2010 | 48.56 | 48.68 | 48.10 | 48.57 | 15,428 | -0.13(-0.27%) |
Aug 30, 2010 | 49.29 | 49.29 | 48.54 | 48.70 | 303,881 | -0.53(-1.08%) |
Aug 27, 2010 | 49.23 | 49.48 | 49.10 | 49.23 | 234,903 | +0.02(+0.04%) |
Aug 26, 2010 | 49.52 | 49.56 | 48.80 | 49.21 | 240,476 | +0.10(+0.20%) |
Aug 25, 2010 | 49.39 | 49.42 | 48.67 | 49.11 | 390,042 | -0.28(-0.57%) |
Aug 24, 2010 | 49.34 | 49.56 | 48.88 | 49.39 | 345,927 | -0.26(-0.52%) |
Aug 23, 2010 | 49.32 | 49.84 | 49.30 | 49.65 | 302,461 | +0.30(+0.61%) |
Aug 20, 2010 | 48.84 | 49.43 | 48.47 | 49.35 | 275,253 | +0.29(+0.59%) |
Aug 19, 2010 | 49.28 | 49.40 | 49.01 | 49.06 | 1,937 | -0.32(-0.65%) |
Aug 18, 2010 | 49.29 | 49.46 | 49.00 | 49.38 | 261,759 | -0.16(-0.32%) |
Aug 17, 2010 | 49.95 | 49.95 | 49.18 | 49.54 | 424,601 | +0.28(+0.57%) |
Aug 16, 2010 | 48.94 | 49.39 | 48.63 | 49.26 | 410,032 | +0.23(+0.47%) |
Aug 13, 2010 | 49.03 | 49.15 | 48.27 | 49.03 | 325,999 | +0.95(+1.98%) |
Aug 12, 2010 | 47.94 | 48.32 | 47.50 | 48.08 | 333,719 | -0.11(-0.23%) |
Aug 11, 2010 | 48.85 | 48.85 | 48.08 | 48.19 | 417,351 | -1.02(-2.07%) |
Aug 10, 2010 | 49.70 | 49.70 | 48.95 | 49.21 | 319,747 | -0.71(-1.42%) |
Aug 09, 2010 | 49.67 | 50.13 | 49.41 | 49.92 | 313,295 | +0.12(+0.24%) |
Aug 06, 2010 | 49.80 | 49.98 | 49.29 | 49.80 | 243,368 | -0.20(-0.40%) |
Aug 05, 2010 | 49.65 | 50.29 | 49.65 | 50.00 | 403,240 | +0.48(+0.97%) |
Aug 04, 2010 | 49.20 | 49.96 | 48.15 | 49.52 | 559,194 | -0.07(-0.14%) |
Aug 03, 2010 | 50.36 | 50.36 | 49.32 | 49.59 | 300 | -0.17(-0.34%) |
Aug 02, 2010 | 49.45 | 49.84 | 49.31 | 49.76 | 412,411 | +0.91(+1.86%) |
Jul 30, 2010 | 48.85 | 49.04 | 47.60 | 48.85 | 427,264 | +0.27(+0.56%) |
Jul 29, 2010 | 49.17 | 49.19 | 48.35 | 48.58 | 287,467 | -0.30(-0.61%) |
Jul 28, 2010 | 49.46 | 49.46 | 48.32 | 48.88 | 312,431 | +0.21(+0.43%) |
Jul 27, 2010 | 50.00 | 50.00 | 48.60 | 48.67 | 488,235 | -1.21(-2.43%) |
Jul 26, 2010 | 49.51 | 49.95 | 49.50 | 49.88 | 311,192 | +0.18(+0.36%) |
Jul 23, 2010 | 49.38 | 49.75 | 49.31 | 49.70 | 434,395 | +0.22(+0.44%) |
Jul 22, 2010 | 49.75 | 49.75 | 49.17 | 49.48 | 514,027 | +0.26(+0.53%) |
Jul 21, 2010 | 49.22 | 49.40 | 48.45 | 49.22 | 502,875 | +0.27(+0.55%) |
Jul 20, 2010 | 48.10 | 49.00 | 47.80 | 48.95 | 725,804 | +0.61(+1.26%) |
Jul 19, 2010 | 48.00 | 48.34 | 47.63 | 48.34 | 611,147 | +0.57(+1.19%) |
Jul 16, 2010 | 47.77 | 48.00 | 47.30 | 47.77 | 538,224 | +0.04(+0.08%) |
Jul 15, 2010 | 47.21 | 47.80 | 47.15 | 47.73 | 958,601 | +0.48(+1.02%) |
Jul 14, 2010 | 46.65 | 47.60 | 46.65 | 47.25 | 3,887,086 | -0.99(-2.05%) |
Jul 13, 2010 | 48.50 | 48.97 | 48.12 | 48.24 | 3,115 | +0.09(+0.19%) |
Jul 12, 2010 | 48.20 | 48.35 | 48.02 | 48.15 | 324,837 | +0.09(+0.19%) |
Jul 09, 2010 | 48.06 | 48.21 | 48.01 | 48.06 | 232,960 | -0.04(-0.08%) |
Jul 08, 2010 | 48.05 | 48.20 | 47.90 | 48.10 | 289,269 | +0.12(+0.25%) |
Jul 07, 2010 | 47.49 | 47.99 | 47.26 | 47.98 | 255,167 | +0.80(+1.70%) |
Jul 06, 2010 | 47.74 | 47.74 | 46.78 | 47.18 | 182,572 | +0.53(+1.14%) |
Jul 02, 2010 | 46.65 | 47.19 | 46.48 | 46.65 | 283,283 | +0.28(+0.60%) |
Jul 01, 2010 | 46.60 | 46.81 | 45.55 | 46.37 | 326,471 | -0.38(-0.81%) |
Jun 30, 2010 | 46.00 | 47.09 | 46.00 | 46.75 | 352,620 | +0.56(+1.21%) |
Jun 29, 2010 | 46.14 | 46.39 | 45.77 | 46.19 | 290,446 | -0.02(-0.04%) |
Jun 25, 2010 | 46.21 | 46.42 | 45.04 | 46.21 | 218,910 | +1.01(+2.23%) |
Jun 24, 2010 | 44.89 | 45.43 | 44.64 | 45.20 | 155,680 | +0.18(+0.40%) |
Jun 23, 2010 | 45.05 | 45.30 | 44.64 | 45.02 | 169,734 | -0.17(-0.38%) |
Jun 22, 2010 | 45.33 | 45.94 | 45.00 | 45.19 | 167,440 | -0.34(-0.75%) |
Jun 21, 2010 | 45.68 | 45.95 | 45.42 | 45.53 | 141,883 | +0.14(+0.31%) |
Jun 18, 2010 | 45.39 | 45.84 | 45.24 | 45.39 | 224,637 | -0.16(-0.35%) |
Jun 17, 2010 | 45.90 | 46.00 | 45.34 | 45.55 | 167,162 | -0.29(-0.63%) |
Jun 16, 2010 | 45.50 | 45.90 | 45.04 | 45.84 | 148,097 | +0.24(+0.53%) |
Jun 15, 2010 | 45.36 | 45.79 | 45.04 | 45.60 | 214,051 | +0.64(+1.42%) |
Jun 14, 2010 | 44.80 | 45.34 | 44.71 | 44.96 | 210,409 | +0.31(+0.69%) |
Jun 11, 2010 | 44.00 | 44.75 | 43.66 | 44.65 | 179,467 | +0.58(+1.32%) |
Jun 10, 2010 | 44.01 | 44.50 | 43.74 | 44.07 | 273,953 | +0.68(+1.57%) |
Jun 09, 2010 | 43.51 | 44.13 | 43.07 | 43.39 | 223,645 | -0.03(-0.07%) |
Jun 08, 2010 | 43.62 | 43.62 | 42.58 | 43.42 | 247,786 | +0.10(+0.23%) |
Jun 07, 2010 | 43.90 | 44.50 | 43.16 | 43.32 | 248,493 | -0.58(-1.32%) |
Jun 04, 2010 | 43.90 | 44.48 | 43.71 | 43.90 | 281,526 | -0.74(-1.66%) |
Jun 03, 2010 | 43.56 | 44.75 | 43.56 | 44.64 | 305,486 | +1.01(+2.31%) |
Jun 02, 2010 | 43.05 | 43.79 | 42.38 | 43.63 | 346,646 | +1.02(+2.39%) |
Jun 01, 2010 | 43.69 | 43.90 | 42.55 | 42.61 | 302,408 | -1.17(-2.67%) |
May 28, 2010 | 43.78 | 44.22 | 43.69 | 43.78 | 173,201 | -0.22(-0.50%) |
May 27, 2010 | 44.15 | 44.46 | 43.38 | 44.00 | 270,927 | +0.70(+1.62%) |
May 26, 2010 | 42.87 | 44.08 | 42.76 | 43.30 | 412,501 | +1.01(+2.39%) |
May 25, 2010 | 41.07 | 42.52 | 40.49 | 42.29 | 645,860 | +0.48(+1.15%) |
May 24, 2010 | 41.53 | 41.97 | 41.10 | 41.81 | 473,867 | +0.06(+0.14%) |
May 21, 2010 | 40.71 | 42.21 | 39.85 | 41.75 | 739,868 | +0.25(+0.60%) |
May 20, 2010 | 41.14 | 41.81 | 40.75 | 41.50 | 886,200 | -1.95(-4.49%) |
May 19, 2010 | 44.12 | 44.25 | 42.10 | 43.45 | 467,688 | -1.07(-2.40%) |
May 18, 2010 | 45.50 | 45.72 | 44.26 | 44.52 | 340,987 | -0.18(-0.40%) |
May 17, 2010 | 45.15 | 46.24 | 44.09 | 44.70 | 310,385 | -0.51(-1.13%) |
May 14, 2010 | 45.21 | 46.14 | 44.45 | 45.21 | 302,977 | -0.68(-1.48%) |
May 13, 2010 | 46.06 | 46.57 | 45.50 | 45.89 | 329,403 | -0.23(-0.50%) |
May 12, 2010 | 45.73 | 46.29 | 45.37 | 46.12 | 258,275 | +0.79(+1.74%) |
May 11, 2010 | 45.52 | 45.97 | 45.24 | 45.33 | 338,560 | +0.73(+1.64%) |
May 10, 2010 | 45.06 | 45.31 | 44.49 | 44.60 | 512,004 | +1.09(+2.51%) |
May 07, 2010 | 42.85 | 44.30 | 42.85 | 43.51 | 705,033 | +0.71(+1.66%) |
May 06, 2010 | 45.33 | 45.36 | 40.28 | 42.80 | 1,574,045 | -1.41(-3.19%) |
May 05, 2010 | 45.89 | 46.30 | 44.00 | 44.21 | 733,251 | -2.82(-5.99%) |
May 04, 2010 | 47.90 | 47.95 | 46.75 | 47.03 | 5,784 | -0.97(-2.02%) |
May 03, 2010 | 47.97 | 48.00 | 47.39 | 48.00 | 224,825 | +0.41(+0.86%) |
Apr 30, 2010 | 47.46 | 47.68 | 47.05 | 47.59 | 222,379 | +0.05(+0.11%) |
Apr 29, 2010 | 47.38 | 47.87 | 47.38 | 47.54 | 126,722 | +0.23(+0.49%) |
Apr 28, 2010 | 47.10 | 47.55 | 46.92 | 47.31 | 197,210 | +0.21(+0.45%) |
Apr 27, 2010 | 48.14 | 48.16 | 47.05 | 47.10 | 234,125 | -0.96(-2.00%) |
Apr 26, 2010 | 48.00 | 48.45 | 47.98 | 48.06 | 192,031 | +0.02(+0.04%) |
Apr 23, 2010 | 47.97 | 48.10 | 47.71 | 48.04 | 197,468 | +0.15(+0.31%) |
Apr 22, 2010 | 47.77 | 47.93 | 47.05 | 47.89 | 205,011 | -0.11(-0.23%) |
Apr 21, 2010 | 48.05 | 48.26 | 47.86 | 48.00 | 245,639 | -0.05(-0.10%) |
Apr 20, 2010 | 47.66 | 48.24 | 47.61 | 48.05 | 202,874 | +0.55(+1.16%) |
Apr 19, 2010 | 46.85 | 47.50 | 46.75 | 47.50 | 179,091 | +0.36(+0.76%) |
Apr 16, 2010 | 47.54 | 47.67 | 46.71 | 47.14 | 276,738 | -0.70(-1.46%) |
Apr 15, 2010 | 48.06 | 48.41 | 47.73 | 47.84 | 263,448 | -0.39(-0.81%) |
Apr 14, 2010 | 48.33 | 48.60 | 48.09 | 48.23 | 159,654 | -0.04(-0.08%) |
Apr 13, 2010 | 48.00 | 48.28 | 47.23 | 48.27 | 237,332 | -0.02(-0.04%) |
Apr 12, 2010 | 48.42 | 48.47 | 48.04 | 48.29 | 177,865 | -0.04(-0.08%) |
Apr 09, 2010 | 47.87 | 48.38 | 47.50 | 48.33 | 225,854 | +0.29(+0.60%) |
Apr 08, 2010 | 47.50 | 48.14 | 47.13 | 48.04 | 226,260 | +0.24(+0.50%) |
Apr 07, 2010 | 47.75 | 48.09 | 47.51 | 47.80 | 235,945 | -0.11(-0.23%) |
Apr 06, 2010 | 47.86 | 48.08 | 47.81 | 47.91 | 216,503 | -0.13(-0.27%) |
Apr 05, 2010 | 47.99 | 48.29 | 47.84 | 48.04 | 277,923 | +0.39(+0.82%) |
Apr 01, 2010 | 47.94 | 47.65 | 47.65 | 47.65 | 585,000 | +0.12(+0.25%) |
Mar 31, 2010 | 47.36 | 47.65 | 46.30 | 47.53 | 317,882 | +0.38(+0.81%) |
Mar 30, 2010 | 46.74 | 47.21 | 46.73 | 47.15 | 260,872 | +0.34(+0.73%) |
Mar 29, 2010 | 45.96 | 46.88 | 45.96 | 46.81 | 260,457 | +0.79(+1.72%) |
Mar 26, 2010 | 45.43 | 46.04 | 45.40 | 46.02 | 220,477 | +0.47(+1.03%) |
Mar 25, 2010 | 46.01 | 46.22 | 45.42 | 45.55 | 254,262 | -0.47(-1.02%) |
Mar 24, 2010 | 46.20 | 46.21 | 45.60 | 46.02 | 154,062 | -0.18(-0.39%) |
Mar 23, 2010 | 46.04 | 46.27 | 45.96 | 46.20 | 185,067 | +0.16(+0.35%) |
Mar 22, 2010 | 45.64 | 46.11 | 45.32 | 46.04 | 213,100 | +0.10(+0.22%) |
Mar 19, 2010 | 46.58 | 46.65 | 45.83 | 45.94 | 237,270 | -0.74(-1.59%) |
Mar 18, 2010 | 47.10 | 47.10 | 46.33 | 46.68 | 230,378 | -0.32(-0.68%) |
Mar 17, 2010 | 46.96 | 47.04 | 46.70 | 47.00 | 186,078 | +0.24(+0.51%) |
Mar 16, 2010 | 46.88 | 47.17 | 46.58 | 46.76 | 206,827 | +0.08(+0.17%) |
Mar 15, 2010 | 46.20 | 46.76 | 46.19 | 46.68 | 215,157 | +0.35(+0.76%) |
Mar 12, 2010 | 45.96 | 46.33 | 45.89 | 46.33 | 147,796 | +0.37(+0.81%) |
Mar 11, 2010 | 45.68 | 46.24 | 45.42 | 45.96 | 252,366 | +0.25(+0.55%) |
Mar 10, 2010 | 45.26 | 45.80 | 45.14 | 45.71 | 201,971 | +0.60(+1.33%) |
Mar 09, 2010 | 45.09 | 45.25 | 44.95 | 45.11 | 223,615 | -0.01(-0.02%) |
Mar 08, 2010 | 45.39 | 45.42 | 45.01 | 45.12 | 225,378 | -0.32(-0.70%) |
Mar 05, 2010 | 45.00 | 45.44 | 44.99 | 45.44 | 186,901 | +0.54(+1.20%) |
Mar 04, 2010 | 45.01 | 45.10 | 44.36 | 44.90 | 294,904 | -0.14(-0.31%) |
Mar 03, 2010 | 46.00 | 46.20 | 44.95 | 45.04 | 286,805 | -0.80(-1.75%) |
Mar 02, 2010 | 45.67 | 45.99 | 45.52 | 45.84 | 246,743 | +0.24(+0.53%) |
Mar 01, 2010 | 45.51 | 45.87 | 45.47 | 45.60 | 288,644 | +0.36(+0.80%) |
Feb 26, 2010 | 44.54 | 45.32 | 44.40 | 45.24 | 182,862 | +0.50(+1.12%) |
Feb 25, 2010 | 44.05 | 44.75 | 43.78 | 44.74 | 211,291 | +0.56(+1.28%) |
Feb 24, 2010 | 43.91 | 44.24 | 43.52 | 44.18 | 247,085 | +0.44(+1.00%) |
Feb 23, 2010 | 43.79 | 44.06 | 43.52 | 43.74 | 221,548 | -0.12(-0.27%) |
Feb 22, 2010 | 44.09 | 44.29 | 43.60 | 43.86 | 208,607 | -0.01(-0.02%) |
Feb 19, 2010 | 44.09 | 44.13 | 43.78 | 43.87 | 396,181 | -0.11(-0.25%) |
Feb 18, 2010 | 44.00 | 44.43 | 43.92 | 43.98 | 289,611 | -0.28(-0.63%) |
Feb 17, 2010 | 43.52 | 44.41 | 43.52 | 44.26 | 389,903 | +0.74(+1.70%) |
Feb 16, 2010 | 43.30 | 43.94 | 43.01 | 43.52 | 354,523 | +0.92(+2.16%) |
Feb 12, 2010 | 42.17 | 42.60 | 42.60 | 42.60 | 493,200 | +0.23(+0.54%) |
Feb 11, 2010 | 41.69 | 42.38 | 41.25 | 42.37 | 324,916 | +0.71(+1.70%) |
Feb 10, 2010 | 42.25 | 42.35 | 41.60 | 41.66 | 247,305 | -0.50(-1.19%) |
Feb 09, 2010 | 41.95 | 42.62 | 41.94 | 42.16 | 344,565 | +0.46(+1.10%) |
Feb 08, 2010 | 41.17 | 41.91 | 41.10 | 41.70 | 340,432 | +0.66(+1.61%) |
Feb 05, 2010 | 41.52 | 41.52 | 39.81 | 41.04 | 856,853 | -0.47(-1.13%) |
Feb 04, 2010 | 42.83 | 42.83 | 41.30 | 41.51 | 561,732 | -1.12(-2.63%) |
Feb 03, 2010 | 43.22 | 43.30 | 42.61 | 42.63 | 255,436 | -0.25(-0.58%) |
Feb 02, 2010 | 42.67 | 42.99 | 42.21 | 42.88 | 263,613 | +0.17(+0.40%) |
Feb 01, 2010 | 42.32 | 42.77 | 41.90 | 42.71 | 254,773 | +0.71(+1.69%) |
Jan 29, 2010 | 43.09 | 43.09 | 41.81 | 42.00 | 273,868 | -1.10(-2.55%) |
Jan 28, 2010 | 43.05 | 43.40 | 42.61 | 43.10 | 236,421 | +0.14(+0.33%) |
Jan 27, 2010 | 44.15 | 44.23 | 42.65 | 42.96 | 508,230 | -1.06(-2.41%) |
Jan 26, 2010 | 44.20 | 44.27 | 43.94 | 44.02 | 249,044 | -0.06(-0.14%) |
Jan 25, 2010 | 43.90 | 44.32 | 43.74 | 44.08 | 233,395 | +0.45(+1.03%) |
Jan 22, 2010 | 43.88 | 44.19 | 43.51 | 43.63 | 218,942 | -0.25(-0.57%) |
Jan 21, 2010 | 44.52 | 44.63 | 43.76 | 43.88 | 218,493 | -0.55(-1.24%) |
Jan 20, 2010 | 43.73 | 44.48 | 43.56 | 44.43 | 294,904 | +0.43(+0.98%) |
Jan 19, 2010 | 43.20 | 44.00 | 43.20 | 44.00 | 293,550 | +0.80(+1.85%) |
Jan 15, 2010 | 43.26 | 43.20 | 43.20 | 43.20 | 619,400 | +0.00(+0.00%) |
Jan 14, 2010 | 43.35 | 43.41 | 42.99 | 43.20 | 230,200 | +0.19(+0.44%) |
Jan 13, 2010 | 42.93 | 43.08 | 42.55 | 43.01 | 275,260 | +0.14(+0.33%) |
Jan 12, 2010 | 42.95 | 42.97 | 42.65 | 42.87 | 260,445 | -0.14(-0.33%) |
Jan 11, 2010 | 43.57 | 43.57 | 42.76 | 43.01 | 344,218 | +0.05(+0.12%) |
Jan 08, 2010 | 42.50 | 42.96 | 42.25 | 42.96 | 387,915 | +0.01(+0.02%) |
Jan 07, 2010 | 44.09 | 44.09 | 42.86 | 42.95 | 480,273 | -0.87(-1.99%) |
Jan 06, 2010 | 44.21 | 44.41 | 43.81 | 43.82 | 349,287 | -0.19(-0.43%) |
Jan 05, 2010 | 44.00 | 44.27 | 43.64 | 44.01 | 490,858 | +0.01(+0.02%) |
Jan 04, 2010 | 43.62 | 44.61 | 43.56 | 44.00 | 557,242 | +0.67(+1.55%) |
Dec 31, 2009 | 43.29 | 43.33 | 43.33 | 43.33 | 533,200 | +0.16(+0.37%) |
Dec 30, 2009 | 42.24 | 43.21 | 42.20 | 43.17 | 219,810 | +0.73(+1.72%) |
Dec 29, 2009 | 42.82 | 42.82 | 42.18 | 42.44 | 385,764 | -0.12(-0.28%) |
Dec 28, 2009 | 43.03 | 43.49 | 42.12 | 42.56 | 398,594 | -0.75(-1.73%) |
Dec 24, 2009 | 42.80 | 43.70 | 42.80 | 43.31 | 176,104 | +0.65(+1.52%) |
Dec 23, 2009 | 42.91 | 42.98 | 42.36 | 42.66 | 372,137 | +0.10(+0.23%) |
Dec 22, 2009 | 42.85 | 43.10 | 42.54 | 42.56 | 394,396 | +0.18(+0.43%) |
Dec 21, 2009 | 41.76 | 42.63 | 41.76 | 42.38 | 416,371 | +0.95(+2.29%) |
Dec 18, 2009 | 42.35 | 42.80 | 41.43 | 41.43 | 754,543 | -0.96(-2.26%) |
Dec 17, 2009 | 42.37 | 42.59 | 42.31 | 42.39 | 372,176 | -0.40(-0.94%) |
Dec 16, 2009 | 42.76 | 43.17 | 42.50 | 42.79 | 344,858 | +0.26(+0.62%) |
Dec 15, 2009 | 41.97 | 42.66 | 41.97 | 42.53 | 303,367 | +0.31(+0.73%) |
Dec 14, 2009 | 42.06 | 42.47 | 42.06 | 42.22 | 338,415 | +0.58(+1.39%) |
Dec 11, 2009 | 41.60 | 41.69 | 41.11 | 41.64 | 300,189 | +0.43(+1.04%) |
Dec 10, 2009 | 41.18 | 41.48 | 41.02 | 41.21 | 328,035 | +0.06(+0.15%) |
Dec 09, 2009 | 41.39 | 41.40 | 40.91 | 41.15 | 290,847 | -0.04(-0.10%) |
Dec 08, 2009 | 41.00 | 41.25 | 40.93 | 41.19 | 291,878 | +0.16(+0.39%) |
Dec 07, 2009 | 40.98 | 41.48 | 40.80 | 41.03 | 599,918 | +0.61(+1.51%) |
Dec 04, 2009 | 40.81 | 41.01 | 40.11 | 40.42 | 283,115 | -0.25(-0.61%) |
Dec 03, 2009 | 41.13 | 41.20 | 40.60 | 40.67 | 308,697 | -0.16(-0.39%) |
Dec 02, 2009 | 40.80 | 40.95 | 40.49 | 40.83 | 327,107 | -0.02(-0.05%) |
Dec 01, 2009 | 41.38 | 41.51 | 40.71 | 40.85 | 282,906 | -0.25(-0.61%) |
Nov 30, 2009 | 41.03 | 41.21 | 40.80 | 41.10 | 478,315 | +0.19(+0.46%) |
Nov 27, 2009 | 40.02 | 41.04 | 39.64 | 40.91 | 147,179 | +0.35(+0.86%) |
Nov 25, 2009 | 39.95 | 40.99 | 39.70 | 40.56 | 412,168 | +0.61(+1.53%) |
Nov 24, 2009 | 39.47 | 39.97 | 39.44 | 39.95 | 268,074 | +0.37(+0.93%) |
Nov 23, 2009 | 40.13 | 40.13 | 39.44 | 39.58 | 277,265 | +0.08(+0.20%) |
Nov 20, 2009 | 39.40 | 39.75 | 39.25 | 39.50 | 211,294 | -0.24(-0.60%) |
Nov 19, 2009 | 39.97 | 39.97 | 39.48 | 39.74 | 226,785 | -0.21(-0.53%) |
Nov 18, 2009 | 39.90 | 40.08 | 39.56 | 39.95 | 298,551 | +0.11(+0.28%) |
Nov 17, 2009 | 40.02 | 40.02 | 39.77 | 39.84 | 256,317 | -0.11(-0.28%) |
Nov 16, 2009 | 40.00 | 40.15 | 39.53 | 39.95 | 372,640 | +0.18(+0.45%) |
Nov 13, 2009 | 39.05 | 39.79 | 39.03 | 39.77 | 353,888 | +0.67(+1.71%) |
Nov 12, 2009 | 39.33 | 39.33 | 38.96 | 39.10 | 305,507 | +0.00(+0.00%) |
Nov 11, 2009 | 39.14 | 39.40 | 38.81 | 39.10 | 326,285 | +0.14(+0.36%) |
Nov 10, 2009 | 39.20 | 39.54 | 38.87 | 38.96 | 746,294 | +0.29(+0.75%) |
Nov 09, 2009 | 38.52 | 39.25 | 38.46 | 38.67 | 566,153 | +0.15(+0.39%) |
Nov 06, 2009 | 38.82 | 39.00 | 38.35 | 38.52 | 254,714 | -0.39(-1.00%) |
Nov 05, 2009 | 38.56 | 38.97 | 38.05 | 38.91 | 215,225 | +0.82(+2.15%) |
Nov 04, 2009 | 39.40 | 39.40 | 37.81 | 38.09 | 316,565 | -0.87(-2.23%) |
Nov 03, 2009 | 38.47 | 38.96 | 38.06 | 38.96 | 362,181 | +0.25(+0.65%) |