Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.34 | 50.91 | 50.25 | 50.84 | 13,601 | +0.63(+1.26%) |
Oct 28, 2010 | 50.21 | 50.56 | 49.90 | 50.21 | 36,380 | +0.14(+0.27%) |
Oct 27, 2010 | 50.34 | 50.79 | 50.07 | 50.07 | 35,221 | -1.96(-3.76%) |
Oct 25, 2010 | 52.32 | 52.66 | 52.03 | 52.03 | 22,867 | +0.40(+0.77%) |
Oct 22, 2010 | 51.14 | 51.81 | 50.76 | 51.63 | 26,496 | +0.07(+0.13%) |
Oct 21, 2010 | 52.25 | 52.25 | 51.23 | 51.56 | 76,518 | -0.64(-1.22%) |
Oct 20, 2010 | 51.60 | 52.29 | 51.60 | 52.20 | 18,787 | +0.36(+0.69%) |
Oct 19, 2010 | 51.17 | 52.24 | 50.83 | 51.84 | 24,687 | +0.55(+1.07%) |
Oct 18, 2010 | 51.53 | 51.74 | 51.21 | 51.29 | 81,270 | +0.38(+0.74%) |
Oct 15, 2010 | 51.23 | 51.35 | 50.48 | 50.92 | 77,563 | -1.26(-2.41%) |
Oct 14, 2010 | 53.39 | 53.73 | 51.77 | 52.17 | 67,768 | -0.98(-1.85%) |
Oct 13, 2010 | 52.72 | 53.24 | 52.42 | 53.16 | 107,526 | -0.35(-0.66%) |
Oct 12, 2010 | 54.24 | 54.87 | 53.51 | 53.51 | 31,280 | -0.63(-1.17%) |
Oct 11, 2010 | 54.24 | 54.53 | 53.84 | 54.14 | 68,376 | -0.42(-0.77%) |
Oct 08, 2010 | 54.56 | 55.65 | 54.45 | 54.56 | 54,652 | -0.72(-1.30%) |
Oct 07, 2010 | 55.62 | 55.62 | 55.16 | 55.28 | 21,101 | -0.74(-1.32%) |
Oct 06, 2010 | 54.82 | 56.29 | 54.82 | 56.02 | 49,657 | +1.22(+2.22%) |
Oct 05, 2010 | 55.46 | 55.46 | 54.68 | 54.80 | 27,548 | -0.74(-1.34%) |
Oct 04, 2010 | 55.45 | 55.61 | 55.12 | 55.54 | 29,215 | +0.06(+0.11%) |
Oct 01, 2010 | 55.48 | 55.79 | 54.90 | 55.48 | 60,742 | -0.47(-0.85%) |
Sep 30, 2010 | 55.70 | 55.95 | 54.87 | 55.95 | 50,194 | -0.09(-0.15%) |
Sep 29, 2010 | 56.57 | 56.57 | 55.60 | 56.04 | 20,192 | -0.18(-0.31%) |
Sep 28, 2010 | 55.99 | 56.43 | 55.77 | 56.21 | 43,785 | +0.54(+0.98%) |
Sep 27, 2010 | 54.87 | 55.73 | 54.87 | 55.67 | 29,731 | +1.38(+2.55%) |
Sep 24, 2010 | 54.69 | 54.78 | 54.22 | 54.29 | 36,575 | -1.07(-1.93%) |
Sep 23, 2010 | 55.92 | 55.92 | 54.96 | 55.36 | 87,401 | +0.42(+0.77%) |
Sep 22, 2010 | 55.10 | 55.34 | 54.37 | 54.93 | 634,929 | +0.91(+1.69%) |
Sep 21, 2010 | 53.42 | 54.56 | 52.83 | 54.02 | 85,498 | +0.86(+1.62%) |
Sep 20, 2010 | 53.35 | 53.35 | 52.74 | 53.16 | 14,951 | +0.47(+0.90%) |
Sep 17, 2010 | 52.69 | 53.18 | 52.31 | 52.69 | 69,438 | -0.70(-1.32%) |
Sep 15, 2010 | 53.81 | 54.14 | 53.33 | 53.39 | 22,174 | -1.41(-2.58%) |
Sep 14, 2010 | 54.20 | 54.81 | 54.05 | 54.81 | 33,283 | +1.12(+2.09%) |
Sep 13, 2010 | 53.20 | 54.16 | 52.96 | 53.68 | 30,393 | -0.01(-0.01%) |
Sep 10, 2010 | 53.63 | 53.94 | 53.02 | 53.69 | 157,782 | -0.40(-0.74%) |
Sep 09, 2010 | 54.66 | 55.12 | 53.85 | 54.09 | 250,945 | -1.86(-3.32%) |
Sep 08, 2010 | 56.17 | 56.17 | 55.39 | 55.95 | 19,255 | -0.39(-0.69%) |
Sep 07, 2010 | 55.78 | 56.46 | 55.78 | 56.34 | 59,455 | +1.40(+2.54%) |
Sep 03, 2010 | 54.01 | 54.99 | 53.28 | 54.94 | 181,137 | -0.73(-1.32%) |
Sep 02, 2010 | 56.21 | 56.21 | 55.28 | 55.67 | 181,623 | -1.06(-1.88%) |
Sep 01, 2010 | 57.57 | 57.79 | 56.32 | 56.74 | 106,575 | -1.78(-3.04%) |
Aug 31, 2010 | 58.47 | 58.68 | 57.89 | 58.52 | 50,864 | +0.77(+1.34%) |
Aug 30, 2010 | 56.69 | 57.75 | 56.58 | 57.75 | 75,763 | +1.48(+2.63%) |
Aug 27, 2010 | 56.27 | 58.75 | 56.03 | 56.27 | 147,949 | -2.42(-4.13%) |
Aug 26, 2010 | 57.80 | 58.71 | 57.80 | 58.69 | 139,519 | +1.07(+1.86%) |
Aug 25, 2010 | 58.81 | 59.34 | 57.20 | 57.62 | 204,531 | -0.63(-1.07%) |
Aug 24, 2010 | 57.51 | 58.33 | 57.13 | 58.24 | 86,993 | +1.74(+3.07%) |
Aug 23, 2010 | 56.44 | 56.78 | 55.90 | 56.51 | 86,361 | -0.16(-0.28%) |
Aug 20, 2010 | 56.86 | 57.70 | 56.38 | 56.67 | 87,495 | +0.05(+0.09%) |
Aug 19, 2010 | 55.59 | 57.18 | 55.19 | 56.61 | 95,459 | +1.36(+2.47%) |
Aug 18, 2010 | 55.54 | 56.09 | 55.23 | 55.25 | 50,289 | +0.44(+0.80%) |
Aug 17, 2010 | 55.44 | 55.44 | 54.68 | 54.81 | 190,572 | -0.46(-0.84%) |
Aug 16, 2010 | 54.56 | 55.38 | 54.53 | 55.27 | 107,066 | +2.32(+4.37%) |
Aug 13, 2010 | 52.96 | 53.13 | 52.43 | 52.96 | 95,175 | +0.96(+1.85%) |
Aug 12, 2010 | 52.18 | 52.71 | 51.84 | 51.99 | 119,052 | -0.18(-0.34%) |
Aug 11, 2010 | 51.25 | 52.18 | 51.24 | 52.17 | 149,360 | +1.04(+2.03%) |
Aug 10, 2010 | 51.46 | 51.96 | 50.88 | 51.13 | 53,088 | +0.02(+0.04%) |
Aug 09, 2010 | 51.08 | 51.22 | 50.99 | 51.11 | 46,550 | -0.17(-0.34%) |
Aug 06, 2010 | 51.28 | 51.36 | 50.71 | 51.28 | 43,362 | +0.82(+1.62%) |
Aug 05, 2010 | 50.71 | 50.99 | 50.46 | 50.46 | 70,847 | +0.17(+0.34%) |
Aug 04, 2010 | 51.08 | 51.08 | 50.29 | 50.29 | 78,848 | -0.48(-0.94%) |
Aug 03, 2010 | 50.71 | 51.23 | 50.60 | 50.77 | 38,105 | +0.05(+0.09%) |
Aug 02, 2010 | 53.14 | 53.14 | 50.47 | 50.72 | 87,584 | -1.12(-2.16%) |
Jul 30, 2010 | 51.84 | 51.84 | 51.20 | 51.84 | 32,628 | +1.30(+2.57%) |
Jul 29, 2010 | 49.92 | 50.59 | 49.77 | 50.54 | 41,729 | -0.07(-0.14%) |
Jul 28, 2010 | 50.15 | 50.63 | 49.93 | 50.61 | 21,558 | +0.01(+0.03%) |
Jul 27, 2010 | 50.77 | 50.80 | 50.34 | 50.60 | 92,576 | -0.60(-1.17%) |
Jul 26, 2010 | 51.48 | 51.50 | 50.79 | 51.20 | 39,337 | -0.31(-0.60%) |
Jul 23, 2010 | 52.31 | 52.49 | 51.44 | 51.51 | 61,783 | -1.04(-1.97%) |
Jul 22, 2010 | 53.08 | 53.08 | 52.40 | 52.55 | 65,395 | -0.95(-1.78%) |
Jul 21, 2010 | 52.00 | 53.54 | 52.00 | 53.50 | 42,200 | +1.59(+3.06%) |
Jul 20, 2010 | 52.33 | 52.35 | 51.84 | 51.91 | 31,183 | +0.00(+0.01%) |
Jul 19, 2010 | 54.65 | 54.65 | 51.84 | 51.91 | 25,270 | -0.62(-1.18%) |
Jul 16, 2010 | 52.53 | 52.74 | 52.10 | 52.53 | 50,163 | +0.42(+0.81%) |
Jul 15, 2010 | 51.48 | 52.27 | 51.48 | 52.11 | 33,943 | +0.69(+1.35%) |
Jul 14, 2010 | 50.66 | 51.46 | 50.50 | 51.41 | 26,292 | +1.08(+2.14%) |
Jul 13, 2010 | 51.01 | 51.01 | 50.15 | 50.34 | 160,375 | -0.87(-1.70%) |
Jul 12, 2010 | 51.48 | 51.71 | 51.00 | 51.21 | 56,384 | -0.12(-0.24%) |
Jul 09, 2010 | 51.33 | 51.54 | 50.89 | 51.33 | 120,629 | -0.74(-1.43%) |
Jul 08, 2010 | 52.03 | 52.31 | 51.76 | 52.08 | 88,420 | -0.37(-0.71%) |
Jul 07, 2010 | 53.28 | 53.34 | 52.39 | 52.45 | 96,785 | -0.65(-1.22%) |
Jul 06, 2010 | 52.87 | 53.59 | 52.44 | 53.10 | 126,286 | +0.26(+0.49%) |
Jul 02, 2010 | 52.84 | 53.30 | 52.55 | 52.84 | 136,445 | -0.68(-1.26%) |
Jul 01, 2010 | 53.44 | 55.50 | 53.19 | 53.52 | 136,709 | +0.48(+0.91%) |
Jun 30, 2010 | 52.96 | 53.03 | 52.44 | 53.03 | 136,679 | +0.59(+1.12%) |
Jun 29, 2010 | 51.95 | 52.72 | 51.79 | 52.44 | 114,039 | +1.34(+2.62%) |
Jun 25, 2010 | 51.10 | 51.17 | 50.43 | 51.10 | 72,798 | +0.17(+0.33%) |
Jun 24, 2010 | 51.50 | 51.50 | 50.57 | 50.93 | 26,583 | -0.23(-0.45%) |
Jun 23, 2010 | 50.76 | 51.42 | 50.71 | 51.17 | 91,784 | +0.64(+1.26%) |
Jun 22, 2010 | 49.84 | 50.70 | 49.84 | 50.53 | 55,379 | +0.62(+1.25%) |
Jun 21, 2010 | 49.50 | 49.91 | 48.86 | 49.91 | 27,253 | -0.16(-0.31%) |
Jun 18, 2010 | 50.06 | 50.21 | 49.88 | 50.06 | 22,670 | -0.02(-0.03%) |
Jun 17, 2010 | 49.67 | 50.35 | 49.43 | 50.08 | 51,599 | +0.76(+1.54%) |
Jun 16, 2010 | 49.45 | 49.50 | 48.85 | 49.32 | 36,383 | +0.35(+0.72%) |
Jun 15, 2010 | 49.37 | 49.65 | 48.74 | 48.97 | 12,629 | -0.52(-1.06%) |
Jun 14, 2010 | 49.02 | 49.49 | 48.83 | 49.49 | 24,840 | -0.50(-1.00%) |
Jun 11, 2010 | 49.72 | 50.13 | 49.16 | 49.99 | 66,291 | +1.31(+2.69%) |
Jun 10, 2010 | 49.65 | 49.76 | 48.58 | 48.68 | 61,068 | -1.52(-3.03%) |
Jun 09, 2010 | 50.18 | 50.47 | 49.70 | 50.20 | 18,604 | -0.31(-0.62%) |
Jun 08, 2010 | 50.35 | 50.80 | 50.06 | 50.51 | 17,090 | +0.01(+0.01%) |
Jun 07, 2010 | 50.10 | 50.63 | 49.79 | 50.50 | 50,561 | +0.31(+0.61%) |
Jun 04, 2010 | 50.20 | 50.20 | 48.78 | 50.20 | 19,868 | +1.97(+4.09%) |
Jun 03, 2010 | 48.17 | 48.59 | 47.91 | 48.23 | 60,211 | -0.50(-1.02%) |
Jun 02, 2010 | 49.64 | 49.65 | 48.72 | 48.72 | 30,536 | -0.72(-1.46%) |
Jun 01, 2010 | 49.72 | 50.21 | 49.04 | 49.45 | 17,645 | +0.48(+0.99%) |
May 28, 2010 | 48.96 | 49.15 | 48.61 | 48.96 | 128,248 | +0.32(+0.65%) |
May 27, 2010 | 49.40 | 49.74 | 48.58 | 48.64 | 180,641 | -1.99(-3.92%) |
May 26, 2010 | 50.56 | 50.63 | 49.71 | 50.63 | 291,500 | +0.03(+0.06%) |
May 25, 2010 | 51.34 | 51.66 | 50.56 | 50.60 | 56,235 | +0.38(+0.76%) |
May 24, 2010 | 51.00 | 51.05 | 50.22 | 50.22 | 96,548 | -0.60(-1.19%) |
May 21, 2010 | 50.80 | 51.69 | 50.21 | 50.82 | 118,069 | +0.58(+1.16%) |
May 20, 2010 | 49.44 | 50.77 | 49.44 | 50.24 | 110,000 | +1.36(+2.79%) |
May 19, 2010 | 48.62 | 49.35 | 48.27 | 48.88 | 54,144 | +0.54(+1.12%) |
May 18, 2010 | 47.50 | 48.54 | 47.50 | 48.34 | 10,704 | +0.95(+2.01%) |
May 17, 2010 | 47.59 | 48.14 | 47.27 | 47.38 | 19,861 | -0.31(-0.65%) |
May 14, 2010 | 47.70 | 48.14 | 46.71 | 47.70 | 11,876 | +1.54(+3.34%) |
May 13, 2010 | 46.30 | 46.35 | 45.49 | 46.16 | 9,865 | +0.35(+0.76%) |
May 12, 2010 | 46.29 | 46.30 | 45.72 | 45.81 | 6,884 | -0.51(-1.09%) |
May 11, 2010 | 46.50 | 46.50 | 46.28 | 46.32 | 7,312 | -0.45(-0.97%) |
May 10, 2010 | 46.20 | 46.98 | 46.20 | 46.77 | 73,035 | -1.67(-3.46%) |
May 07, 2010 | 48.22 | 50.21 | 48.08 | 48.44 | 39,186 | -0.40(-0.81%) |
May 06, 2010 | 46.84 | 49.84 | 46.84 | 48.84 | 40,445 | +2.15(+4.60%) |
May 05, 2010 | 47.04 | 47.53 | 46.54 | 46.69 | 27,925 | +0.27(+0.59%) |
May 04, 2010 | 45.85 | 46.47 | 45.85 | 46.42 | 55,465 | +1.23(+2.72%) |
May 03, 2010 | 44.91 | 45.19 | 44.69 | 45.19 | 13,509 | +0.03(+0.06%) |
Apr 30, 2010 | 44.52 | 45.16 | 44.52 | 45.16 | 39,672 | +0.71(+1.59%) |
Apr 29, 2010 | 44.23 | 44.45 | 44.01 | 44.45 | 2,975 | +0.52(+1.18%) |
Apr 28, 2010 | 44.25 | 44.42 | 43.94 | 43.94 | 6,911 | -0.86(-1.92%) |
Apr 27, 2010 | 44.20 | 44.98 | 44.10 | 44.80 | 29,348 | +1.04(+2.37%) |
Apr 26, 2010 | 44.01 | 44.01 | 43.71 | 43.76 | 9,580 | +0.05(+0.10%) |
Apr 23, 2010 | 43.62 | 43.79 | 43.55 | 43.71 | 4,744 | -0.28(-0.64%) |
Apr 22, 2010 | 44.31 | 44.38 | 43.92 | 43.99 | 37,145 | -0.17(-0.38%) |
Apr 21, 2010 | 43.85 | 44.19 | 43.47 | 44.16 | 23,127 | +0.75(+1.74%) |
Apr 20, 2010 | 43.33 | 43.41 | 43.33 | 43.41 | 5,556 | +0.31(+0.72%) |
Apr 19, 2010 | 43.41 | 43.47 | 43.05 | 43.10 | 32,298 | -0.25(-0.57%) |
Apr 16, 2010 | 43.03 | 43.41 | 42.88 | 43.34 | 12,066 | +0.48(+1.13%) |
Apr 15, 2010 | 42.69 | 43.09 | 42.51 | 42.86 | 3,815 | +0.01(+0.02%) |
Apr 14, 2010 | 43.41 | 43.41 | 42.85 | 42.85 | 9,105 | -0.55(-1.27%) |
Apr 13, 2010 | 43.42 | 43.49 | 43.18 | 43.41 | 12,243 | +0.24(+0.56%) |
Apr 12, 2010 | 42.95 | 43.26 | 42.59 | 43.16 | 22,238 | +0.51(+1.19%) |
Apr 09, 2010 | 42.51 | 42.79 | 42.44 | 42.66 | 2,652 | +0.17(+0.40%) |
Apr 08, 2010 | 42.71 | 42.78 | 42.44 | 42.49 | 43,931 | -0.06(-0.13%) |
Apr 07, 2010 | 41.49 | 42.65 | 41.37 | 42.54 | 17,280 | +0.93(+2.23%) |
Apr 06, 2010 | 41.58 | 41.76 | 41.34 | 41.61 | 27,410 | +0.13(+0.32%) |
Apr 05, 2010 | 41.85 | 41.90 | 41.48 | 41.48 | 51,260 | -1.15(-2.70%) |
Apr 01, 2010 | 42.27 | 42.63 | 42.63 | 42.63 | 8,424 | +0.05(+0.11%) |
Mar 31, 2010 | 42.61 | 42.85 | 42.28 | 42.59 | 9,884 | +0.30(+0.70%) |
Mar 30, 2010 | 42.01 | 42.29 | 41.91 | 42.29 | 4,077 | +0.13(+0.32%) |
Mar 29, 2010 | 42.26 | 42.26 | 41.85 | 42.16 | 31,922 | -0.30(-0.70%) |
Mar 26, 2010 | 42.17 | 42.49 | 42.11 | 42.45 | 21,349 | +0.37(+0.87%) |
Mar 25, 2010 | 42.62 | 42.68 | 42.00 | 42.08 | 65,498 | -0.65(-1.52%) |
Mar 24, 2010 | 43.19 | 43.42 | 42.23 | 42.73 | 57,224 | -1.20(-2.73%) |
Mar 23, 2010 | 44.04 | 44.13 | 43.87 | 43.93 | 31,453 | -0.18(-0.41%) |
Mar 22, 2010 | 44.41 | 44.41 | 44.09 | 44.11 | 5,687 | -0.12(-0.26%) |
Mar 19, 2010 | 43.97 | 44.41 | 43.93 | 44.23 | 8,784 | +0.37(+0.84%) |
Mar 18, 2010 | 44.13 | 44.22 | 43.85 | 43.86 | 6,772 | -0.20(-0.45%) |
Mar 17, 2010 | 43.97 | 44.17 | 43.97 | 44.06 | 15,686 | -0.02(-0.04%) |
Mar 16, 2010 | 43.72 | 44.08 | 43.53 | 44.08 | 15,954 | +0.50(+1.14%) |
Mar 15, 2010 | 43.47 | 43.58 | 43.42 | 43.58 | 13,839 | +0.02(+0.04%) |
Mar 12, 2010 | 42.96 | 43.67 | 42.96 | 43.56 | 9,246 | +0.34(+0.79%) |
Mar 11, 2010 | 42.57 | 43.22 | 42.53 | 43.22 | 18,030 | +0.46(+1.08%) |
Mar 10, 2010 | 42.61 | 42.77 | 42.39 | 42.76 | 14,290 | -0.01(-0.02%) |
Mar 09, 2010 | 42.91 | 42.91 | 42.56 | 42.77 | 23,018 | -0.12(-0.27%) |
Mar 08, 2010 | 42.89 | 43.04 | 42.85 | 42.88 | 8,188 | -0.46(-1.06%) |
Mar 05, 2010 | 43.74 | 43.74 | 43.00 | 43.34 | 52,975 | -0.82(-1.86%) |
Mar 04, 2010 | 43.96 | 44.45 | 43.96 | 44.16 | 11,537 | +0.30(+0.69%) |
Mar 03, 2010 | 43.95 | 44.03 | 43.75 | 43.86 | 13,366 | -0.30(-0.67%) |
Mar 02, 2010 | 44.05 | 44.23 | 43.81 | 44.16 | 17,834 | -0.23(-0.52%) |
Mar 01, 2010 | 44.37 | 44.39 | 44.08 | 44.39 | 8,514 | -0.06(-0.12%) |
Feb 26, 2010 | 44.17 | 44.69 | 44.17 | 44.45 | 41,441 | +0.35(+0.79%) |
Feb 25, 2010 | 44.05 | 44.13 | 43.84 | 44.10 | 21,276 | +0.61(+1.40%) |
Feb 24, 2010 | 43.92 | 43.92 | 43.19 | 43.49 | 6,127 | +0.12(+0.29%) |
Feb 23, 2010 | 42.62 | 43.46 | 42.62 | 43.36 | 53,777 | +0.98(+2.32%) |
Feb 22, 2010 | 42.41 | 42.50 | 42.26 | 42.38 | 24,443 | -0.22(-0.51%) |
Feb 19, 2010 | 42.29 | 42.60 | 42.24 | 42.60 | 32,181 | +0.35(+0.84%) |
Feb 18, 2010 | 42.28 | 42.48 | 41.69 | 42.24 | 67,825 | -0.19(-0.44%) |
Feb 17, 2010 | 42.96 | 42.96 | 42.21 | 42.43 | 67,802 | -0.67(-1.55%) |
Feb 16, 2010 | 42.87 | 43.33 | 42.80 | 43.10 | 30,563 | -0.08(-0.19%) |
Feb 12, 2010 | 42.99 | 43.18 | 43.18 | 43.18 | 67,376 | +0.31(+0.72%) |
Feb 11, 2010 | 43.23 | 43.26 | 42.60 | 42.87 | 54,007 | -0.54(-1.23%) |
Feb 10, 2010 | 44.17 | 44.17 | 43.34 | 43.41 | 26,682 | -0.66(-1.49%) |
Feb 09, 2010 | 44.72 | 44.98 | 44.05 | 44.06 | 29,506 | -0.73(-1.64%) |
Feb 08, 2010 | 44.74 | 44.80 | 44.55 | 44.80 | 42,515 | +0.09(+0.20%) |
Feb 05, 2010 | 44.26 | 45.10 | 44.20 | 44.71 | 45,955 | +0.11(+0.25%) |
Feb 04, 2010 | 43.89 | 44.70 | 43.88 | 44.60 | 36,245 | +1.04(+2.38%) |
Feb 03, 2010 | 44.03 | 44.03 | 43.49 | 43.56 | 27,805 | -0.79(-1.78%) |
Feb 02, 2010 | 44.09 | 44.42 | 44.09 | 44.35 | 16,576 | +0.10(+0.24%) |
Feb 01, 2010 | 44.48 | 44.48 | 44.09 | 44.25 | 32,003 | -0.53(-1.18%) |
Jan 29, 2010 | 43.95 | 44.80 | 43.95 | 44.78 | 10,477 | +0.83(+1.90%) |
Jan 28, 2010 | 43.97 | 44.24 | 43.77 | 43.94 | 32,324 | -0.41(-0.92%) |
Jan 27, 2010 | 44.31 | 44.67 | 44.08 | 44.35 | 51,501 | +0.06(+0.12%) |
Jan 26, 2010 | 44.37 | 44.37 | 44.06 | 44.30 | 27,676 | +0.24(+0.54%) |
Jan 25, 2010 | 44.28 | 45.07 | 44.05 | 44.06 | 33,501 | -0.50(-1.12%) |
Jan 22, 2010 | 44.79 | 45.00 | 44.46 | 44.56 | 65,476 | -0.34(-0.76%) |
Jan 21, 2010 | 44.45 | 44.94 | 44.36 | 44.90 | 62,067 | +0.62(+1.40%) |
Jan 20, 2010 | 43.94 | 44.48 | 43.94 | 44.28 | 34,088 | +0.49(+1.11%) |
Jan 19, 2010 | 43.41 | 44.01 | 43.41 | 43.79 | 28,948 | -0.07(-0.17%) |
Jan 15, 2010 | 43.67 | 43.87 | 43.87 | 43.87 | 11,772 | +0.67(+1.55%) |
Jan 14, 2010 | 43.06 | 43.37 | 42.65 | 43.20 | 68,879 | +0.75(+1.77%) |
Jan 13, 2010 | 42.95 | 43.13 | 42.15 | 42.45 | 15,904 | -0.98(-2.25%) |
Jan 12, 2010 | 43.12 | 43.50 | 42.73 | 43.42 | 32,887 | +1.25(+2.96%) |
Jan 11, 2010 | 42.11 | 42.48 | 41.81 | 42.18 | 30,103 | -0.11(-0.25%) |
Jan 08, 2010 | 42.50 | 42.65 | 42.15 | 42.28 | 44,734 | -0.21(-0.49%) |
Jan 07, 2010 | 42.51 | 42.92 | 42.44 | 42.49 | 24,020 | -0.02(-0.05%) |
Jan 06, 2010 | 43.25 | 43.49 | 42.51 | 42.51 | 72,009 | -1.03(-2.36%) |
Jan 05, 2010 | 43.23 | 43.72 | 43.23 | 43.54 | 43,658 | +0.40(+0.93%) |
Jan 04, 2010 | 43.12 | 43.50 | 42.98 | 43.14 | 16,648 | -0.41(-0.93%) |
Dec 31, 2009 | 43.31 | 43.55 | 43.55 | 43.55 | 70,998 | -0.18(-0.42%) |
Dec 30, 2009 | 43.47 | 43.78 | 43.16 | 43.73 | 78,390 | +0.66(+1.52%) |
Dec 29, 2009 | 42.92 | 43.48 | 42.72 | 43.07 | 53,406 | +0.61(+1.45%) |
Dec 28, 2009 | 42.83 | 42.83 | 42.12 | 42.46 | 80,161 | -0.39(-0.91%) |
Dec 24, 2009 | 43.42 | 43.52 | 42.68 | 42.85 | 22,951 | -0.84(-1.92%) |
Dec 23, 2009 | 44.15 | 44.17 | 43.67 | 43.69 | 37,087 | -0.11(-0.26%) |
Dec 22, 2009 | 44.51 | 45.14 | 43.46 | 43.80 | 71,284 | -6.87(-13.57%) |
Dec 21, 2009 | 51.57 | 51.84 | 50.67 | 50.67 | 11,379 | -1.18(-2.28%) |
Dec 18, 2009 | 52.58 | 52.69 | 51.69 | 51.86 | 31,447 | -0.38(-0.72%) |
Dec 17, 2009 | 51.44 | 52.23 | 51.44 | 52.23 | 27,055 | +1.17(+2.29%) |
Dec 16, 2009 | 51.02 | 51.56 | 50.73 | 51.06 | 73,740 | +0.25(+0.49%) |
Dec 15, 2009 | 51.47 | 51.47 | 50.80 | 50.81 | 20,750 | -0.76(-1.48%) |
Dec 14, 2009 | 51.77 | 51.77 | 51.40 | 51.57 | 15,733 | +0.26(+0.51%) |
Dec 11, 2009 | 51.33 | 51.47 | 50.52 | 51.31 | 31,485 | -0.15(-0.30%) |
Dec 10, 2009 | 52.10 | 52.10 | 51.41 | 51.47 | 29,364 | -0.98(-1.87%) |
Dec 09, 2009 | 53.09 | 53.09 | 51.92 | 52.45 | 14,777 | -0.35(-0.66%) |
Dec 08, 2009 | 53.19 | 53.53 | 52.55 | 52.80 | 16,175 | +0.08(+0.15%) |
Dec 07, 2009 | 52.70 | 53.04 | 52.58 | 52.72 | 4,580 | -0.05(-0.10%) |
Dec 04, 2009 | 53.06 | 53.06 | 52.23 | 52.77 | 40,041 | -0.84(-1.56%) |
Dec 03, 2009 | 53.83 | 53.99 | 53.48 | 53.61 | 18,823 | -0.93(-1.71%) |
Dec 02, 2009 | 54.19 | 55.06 | 53.83 | 54.55 | 25,356 | +0.23(+0.42%) |
Dec 01, 2009 | 54.66 | 54.90 | 54.22 | 54.32 | 13,227 | -0.86(-1.57%) |
Nov 30, 2009 | 55.10 | 55.33 | 54.65 | 55.18 | 14,190 | -0.34(-0.62%) |
Nov 27, 2009 | 55.11 | 55.53 | 54.88 | 55.53 | 24,900 | +0.79(+1.44%) |
Nov 25, 2009 | 54.29 | 55.22 | 53.91 | 54.74 | 10,667 | +0.17(+0.31%) |
Nov 24, 2009 | 54.42 | 54.69 | 54.42 | 54.57 | 5,196 | +0.24(+0.43%) |
Nov 23, 2009 | 53.50 | 54.33 | 53.50 | 54.33 | 6,295 | -0.08(-0.15%) |
Nov 20, 2009 | 54.37 | 54.53 | 53.83 | 54.41 | 13,498 | +0.22(+0.41%) |
Nov 19, 2009 | 54.63 | 54.89 | 53.95 | 54.19 | 26,631 | -0.09(-0.17%) |
Nov 18, 2009 | 54.78 | 54.78 | 53.98 | 54.28 | 6,071 | -0.57(-1.05%) |
Nov 17, 2009 | 54.33 | 54.86 | 54.32 | 54.86 | 11,718 | +0.38(+0.69%) |
Nov 16, 2009 | 53.59 | 54.60 | 53.59 | 54.48 | 26,410 | +1.28(+2.41%) |
Nov 13, 2009 | 52.92 | 53.41 | 52.64 | 53.20 | 4,959 | +0.33(+0.62%) |
Nov 12, 2009 | 53.14 | 53.14 | 51.83 | 52.88 | 59,562 | -0.33(-0.61%) |
Nov 11, 2009 | 53.02 | 53.34 | 52.73 | 53.20 | 25,079 | +0.62(+1.18%) |
Nov 10, 2009 | 53.36 | 53.47 | 52.46 | 52.58 | 19,919 | -0.36(-0.68%) |
Nov 09, 2009 | 53.17 | 53.17 | 52.59 | 52.94 | 27,149 | +0.01(+0.02%) |
Nov 06, 2009 | 52.31 | 53.28 | 51.98 | 52.93 | 19,320 | -0.06(-0.11%) |
Nov 05, 2009 | 52.27 | 52.99 | 51.90 | 52.99 | 76,823 | +0.31(+0.60%) |
Nov 04, 2009 | 53.66 | 53.66 | 52.51 | 52.68 | 30,438 | -1.33(-2.46%) |
Nov 03, 2009 | 54.94 | 55.05 | 53.72 | 54.01 | 16,058 | -0.64(-1.16%) |