Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.71 | 56.15 | 55.18 | 55.62 | 7,302,546 | -0.52(-0.93%) |
Jul 29, 2010 | 56.60 | 56.88 | 55.74 | 56.14 | 615 | -0.23(-0.40%) |
Jul 28, 2010 | 56.37 | 56.57 | 56.06 | 56.37 | 875 | -0.07(-0.13%) |
Jul 27, 2010 | 56.44 | 56.82 | 56.13 | 56.44 | 2,246 | -0.34(-0.60%) |
Jul 26, 2010 | 56.25 | 56.88 | 55.85 | 56.78 | 7,443,093 | +0.75(+1.33%) |
Jul 23, 2010 | 55.08 | 56.10 | 54.85 | 56.03 | 7,014,512 | +0.92(+1.68%) |
Jul 22, 2010 | 55.09 | 55.36 | 54.52 | 55.11 | 12,919 | +1.59(+2.98%) |
Jul 21, 2010 | 53.74 | 54.04 | 52.89 | 53.51 | 7,677,358 | +0.07(+0.13%) |
Jul 20, 2010 | 53.44 | 53.54 | 52.03 | 53.44 | 4,691,755 | +0.63(+1.19%) |
Jul 19, 2010 | 52.98 | 53.03 | 52.07 | 52.81 | 4,696,789 | +0.18(+0.33%) |
Jul 16, 2010 | 52.64 | 53.82 | 52.47 | 52.64 | 6,616,737 | -0.83(-1.55%) |
Jul 15, 2010 | 54.08 | 54.08 | 53.01 | 53.46 | 7,139,520 | -0.54(-1.00%) |
Jul 14, 2010 | 54.05 | 54.41 | 53.64 | 54.00 | 31,214 | -0.33(-0.60%) |
Jul 13, 2010 | 54.33 | 54.99 | 53.87 | 54.33 | 45,218 | +0.84(+1.57%) |
Jul 12, 2010 | 53.23 | 53.49 | 52.90 | 53.49 | 4,931,406 | +0.07(+0.12%) |
Jul 09, 2010 | 53.42 | 53.48 | 52.74 | 53.42 | 4,332,792 | +0.61(+1.16%) |
Jul 08, 2010 | 52.75 | 53.05 | 52.08 | 52.81 | 11,631 | +0.46(+0.87%) |
Jul 07, 2010 | 51.00 | 52.40 | 50.67 | 52.36 | 7,624,659 | +1.55(+3.05%) |
Jul 06, 2010 | 51.01 | 51.62 | 50.39 | 50.81 | 2,909 | +0.31(+0.61%) |
Jul 02, 2010 | 50.50 | 51.37 | 50.09 | 50.50 | 5,808,354 | -0.57(-1.12%) |
Jul 01, 2010 | 51.41 | 51.62 | 50.61 | 51.08 | 10,475,716 | -0.29(-0.56%) |
Jun 30, 2010 | 51.36 | 52.16 | 50.85 | 51.36 | 37,381 | +0.44(+0.87%) |
Jun 29, 2010 | 50.92 | 51.39 | 49.97 | 50.92 | 10,399 | -0.38(-0.75%) |
Jun 25, 2010 | 51.30 | 51.43 | 50.64 | 51.30 | 6,674,189 | +0.47(+0.92%) |
Jun 24, 2010 | 50.84 | 51.91 | 50.63 | 50.84 | 49,306 | -1.26(-2.42%) |
Jun 23, 2010 | 52.17 | 52.44 | 51.66 | 52.10 | 5,485,829 | +0.06(+0.11%) |
Jun 22, 2010 | 53.13 | 53.23 | 51.94 | 52.04 | 20,966 | -0.94(-1.77%) |
Jun 21, 2010 | 53.29 | 53.97 | 52.71 | 52.97 | 6,250,576 | +0.19(+0.36%) |
Jun 18, 2010 | 52.79 | 52.92 | 52.27 | 52.79 | 8,090,460 | +0.10(+0.19%) |
Jun 17, 2010 | 52.89 | 52.91 | 51.95 | 52.69 | 6,115,174 | +0.10(+0.19%) |
Jun 16, 2010 | 52.59 | 52.67 | 51.36 | 52.59 | 8,242,707 | +0.72(+1.39%) |
Jun 15, 2010 | 51.87 | 51.93 | 51.20 | 51.87 | 8,490 | +1.06(+2.09%) |
Jun 14, 2010 | 51.36 | 51.58 | 50.76 | 50.81 | 5,554,899 | -0.10(-0.20%) |
Jun 11, 2010 | 49.85 | 50.97 | 49.82 | 50.91 | 7,129,976 | +0.57(+1.12%) |
Jun 10, 2010 | 50.35 | 50.45 | 49.17 | 50.35 | 68,004 | +1.72(+3.53%) |
Jun 09, 2010 | 49.07 | 49.48 | 48.44 | 48.63 | 7,386,563 | -0.08(-0.17%) |
Jun 08, 2010 | 48.60 | 48.87 | 47.29 | 48.72 | 11,118,140 | +0.12(+0.24%) |
Jun 07, 2010 | 49.52 | 49.98 | 48.57 | 48.60 | 9,127,678 | -0.88(-1.79%) |
Jun 04, 2010 | 49.48 | 50.26 | 49.29 | 49.48 | 12,538,154 | -1.46(-2.86%) |
Jun 03, 2010 | 51.56 | 51.86 | 50.50 | 50.94 | 12,119,977 | -0.26(-0.51%) |
Jun 02, 2010 | 51.11 | 51.30 | 50.40 | 51.20 | 74,597 | +0.44(+0.86%) |
Jun 01, 2010 | 51.19 | 51.93 | 50.70 | 50.76 | 47,922 | -0.81(-1.56%) |
May 28, 2010 | 51.57 | 53.12 | 51.21 | 51.57 | 9,969,762 | -1.38(-2.60%) |
May 27, 2010 | 52.29 | 53.01 | 52.05 | 52.95 | 7,004,947 | +1.47(+2.85%) |
May 26, 2010 | 52.02 | 52.47 | 51.39 | 51.48 | 7,914 | -0.20(-0.38%) |
May 25, 2010 | 51.17 | 51.73 | 50.27 | 51.67 | 8,773,984 | -0.08(-0.15%) |
May 24, 2010 | 52.49 | 52.50 | 51.65 | 51.75 | 5,576,225 | -0.72(-1.38%) |
May 21, 2010 | 50.99 | 52.52 | 50.81 | 52.47 | 9,980,369 | +0.70(+1.36%) |
May 20, 2010 | 52.15 | 52.73 | 51.69 | 51.77 | 7,843 | -1.90(-3.54%) |
May 19, 2010 | 54.19 | 54.19 | 53.29 | 53.67 | 9,850,441 | -0.62(-1.14%) |
May 18, 2010 | 54.98 | 55.70 | 54.18 | 54.29 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.85 | 55.02 | 53.65 | 54.72 | 4,939,283 | +0.00(+0.00%) |
May 14, 2010 | 54.72 | 55.28 | 54.25 | 54.72 | 6,404,464 | -0.59(-1.06%) |
May 13, 2010 | 55.61 | 56.22 | 55.20 | 55.31 | 5,129,830 | -0.55(-0.98%) |
May 12, 2010 | 55.18 | 55.97 | 55.06 | 55.86 | 5,309,642 | +0.90(+1.65%) |
May 11, 2010 | 55.48 | 55.55 | 54.84 | 54.95 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.20 | 55.64 | 54.86 | 55.55 | 9,705,730 | +2.16(+4.04%) |
May 07, 2010 | 54.06 | 54.48 | 52.51 | 53.39 | 12,951,464 | +5.91(+12.45%) |
May 06, 2010 | 47.48 | 58.49 | 43.93 | 47.48 | 12,064 | -8.51(-15.20%) |
May 05, 2010 | 56.07 | 56.36 | 55.62 | 55.99 | 7,552,011 | -0.67(-1.17%) |
May 04, 2010 | 57.65 | 57.65 | 56.22 | 56.66 | 8,444,051 | -1.38(-2.37%) |
May 03, 2010 | 57.63 | 58.16 | 57.26 | 58.03 | 7,192,139 | +0.74(+1.29%) |
Apr 30, 2010 | 57.32 | 57.96 | 57.12 | 57.30 | 8,143,442 | -0.43(-0.74%) |
Apr 29, 2010 | 57.47 | 58.16 | 57.28 | 57.72 | 8,177,521 | +0.70(+1.24%) |
Apr 28, 2010 | 57.44 | 57.56 | 56.64 | 57.02 | 8,868,434 | +0.17(+0.31%) |
Apr 27, 2010 | 58.10 | 58.32 | 56.71 | 56.84 | 619 | +0.34(+0.61%) |
Apr 26, 2010 | 56.10 | 56.73 | 56.05 | 56.50 | 9,732,374 | +0.56(+0.99%) |
Apr 23, 2010 | 55.69 | 56.28 | 55.53 | 55.95 | 6,175,778 | +0.34(+0.62%) |
Apr 22, 2010 | 54.99 | 55.66 | 54.58 | 55.60 | 7,161,621 | +0.23(+0.41%) |
Apr 21, 2010 | 55.21 | 55.47 | 54.97 | 55.38 | 47,784 | +0.28(+0.50%) |
Apr 20, 2010 | 54.54 | 55.47 | 54.49 | 55.10 | 8,875,172 | +0.89(+1.63%) |
Apr 19, 2010 | 54.03 | 54.36 | 53.72 | 54.21 | 5,500,318 | +0.09(+0.17%) |
Apr 16, 2010 | 54.73 | 54.89 | 53.76 | 54.12 | 8,268,803 | -0.80(-1.46%) |
Apr 15, 2010 | 54.37 | 54.92 | 54.23 | 54.92 | 7,019,002 | +0.39(+0.72%) |
Apr 14, 2010 | 54.22 | 54.58 | 53.94 | 54.53 | 5,620,929 | +0.29(+0.54%) |
Apr 13, 2010 | 53.66 | 54.43 | 53.43 | 54.24 | 6,586,315 | +0.43(+0.79%) |
Apr 12, 2010 | 54.12 | 54.12 | 53.69 | 53.81 | 4,064,022 | -0.14(-0.25%) |
Apr 09, 2010 | 53.61 | 54.07 | 53.50 | 53.95 | 4,464,538 | +0.35(+0.65%) |
Apr 08, 2010 | 53.90 | 54.02 | 53.48 | 53.60 | 5,815,278 | -0.46(-0.85%) |
Apr 07, 2010 | 54.35 | 54.69 | 53.76 | 54.06 | 6,907,471 | -0.45(-0.82%) |
Apr 06, 2010 | 54.21 | 54.58 | 53.99 | 54.50 | 4,965,341 | +0.03(+0.06%) |
Apr 05, 2010 | 54.42 | 54.59 | 54.01 | 54.47 | 4,024,816 | +0.29(+0.54%) |
Apr 01, 2010 | 54.19 | 54.18 | 54.18 | 54.18 | 4,589,785 | +0.18(+0.33%) |
Mar 31, 2010 | 54.31 | 54.58 | 53.86 | 54.00 | 6,711,249 | -0.47(-0.85%) |
Mar 30, 2010 | 53.22 | 54.60 | 53.14 | 54.47 | 13,470,872 | +1.89(+3.60%) |
Mar 29, 2010 | 52.50 | 52.79 | 52.36 | 52.57 | 4,801,480 | +0.23(+0.44%) |
Mar 26, 2010 | 52.40 | 52.57 | 52.18 | 52.34 | 5,904,481 | +0.05(+0.09%) |
Mar 25, 2010 | 52.99 | 53.15 | 52.24 | 52.29 | 7,648,866 | -0.44(-0.83%) |
Mar 24, 2010 | 52.90 | 53.18 | 52.62 | 52.73 | 4,801,303 | -0.48(-0.90%) |
Mar 23, 2010 | 53.05 | 53.25 | 52.44 | 53.21 | 6,427,121 | +0.33(+0.62%) |
Mar 22, 2010 | 52.66 | 53.12 | 52.66 | 52.88 | 5,039,865 | -0.08(-0.15%) |
Mar 19, 2010 | 54.15 | 54.28 | 52.67 | 52.96 | 10,641,300 | -1.10(-2.04%) |
Mar 18, 2010 | 53.18 | 54.12 | 52.99 | 54.07 | 7,644,189 | +0.96(+1.81%) |
Mar 17, 2010 | 52.94 | 53.25 | 52.76 | 53.10 | 6,174,311 | +0.34(+0.64%) |
Mar 16, 2010 | 52.51 | 52.77 | 52.04 | 52.77 | 6,565,009 | +0.26(+0.49%) |
Mar 15, 2010 | 52.35 | 52.51 | 52.20 | 52.51 | 4,058,103 | -0.08(-0.15%) |
Mar 12, 2010 | 52.71 | 52.77 | 52.29 | 52.59 | 4,558,853 | +0.08(+0.15%) |
Mar 11, 2010 | 52.51 | 52.69 | 52.02 | 52.51 | 6,269,320 | -0.19(-0.37%) |
Mar 10, 2010 | 52.93 | 53.02 | 52.50 | 52.70 | 5,547,349 | -0.28(-0.52%) |
Mar 09, 2010 | 52.44 | 53.07 | 52.17 | 52.98 | 6,576,762 | +0.44(+0.84%) |
Mar 08, 2010 | 53.26 | 53.33 | 52.49 | 52.54 | 5,614,355 | -0.73(-1.37%) |
Mar 05, 2010 | 52.56 | 53.31 | 52.49 | 53.27 | 4,865,648 | +0.92(+1.75%) |
Mar 04, 2010 | 52.34 | 52.57 | 52.06 | 52.35 | 4,054,958 | +0.01(+0.02%) |
Mar 03, 2010 | 52.44 | 52.78 | 52.25 | 52.34 | 4,414,015 | -0.08(-0.16%) |
Mar 02, 2010 | 52.17 | 52.59 | 52.07 | 52.42 | 5,208,421 | +0.36(+0.68%) |
Mar 01, 2010 | 52.06 | 52.31 | 51.92 | 52.07 | 3,938,616 | +0.28(+0.54%) |
Feb 26, 2010 | 51.53 | 51.91 | 51.11 | 51.79 | 4,989,945 | +0.27(+0.51%) |
Feb 25, 2010 | 51.15 | 51.55 | 50.82 | 51.53 | 6,354,747 | -0.21(-0.41%) |
Feb 24, 2010 | 51.69 | 52.08 | 51.37 | 51.74 | 5,463,933 | +0.23(+0.45%) |
Feb 23, 2010 | 51.96 | 52.40 | 51.48 | 51.51 | 6,164,207 | -0.63(-1.20%) |
Feb 22, 2010 | 52.80 | 52.83 | 52.05 | 52.13 | 4,681,983 | -0.54(-1.03%) |
Feb 19, 2010 | 52.43 | 52.82 | 52.09 | 52.68 | 4,980,959 | +0.26(+0.51%) |
Feb 18, 2010 | 51.73 | 52.46 | 51.73 | 52.41 | 4,182,110 | +0.63(+1.21%) |
Feb 17, 2010 | 51.97 | 52.06 | 51.53 | 51.78 | 4,789,916 | +0.13(+0.24%) |
Feb 16, 2010 | 51.41 | 51.77 | 50.93 | 51.66 | 5,637,510 | +0.83(+1.63%) |
Feb 12, 2010 | 50.80 | 50.83 | 50.83 | 50.83 | 8,478,741 | -0.70(-1.36%) |
Feb 11, 2010 | 50.86 | 51.61 | 50.61 | 51.53 | 8,605,654 | +1.06(+2.10%) |
Feb 10, 2010 | 50.59 | 50.90 | 50.07 | 50.47 | 3,808,947 | -0.06(-0.13%) |
Feb 09, 2010 | 50.25 | 50.98 | 50.01 | 50.53 | 6,624,116 | +0.76(+1.54%) |
Feb 08, 2010 | 50.38 | 50.38 | 49.59 | 49.77 | 6,865,386 | -0.65(-1.29%) |
Feb 05, 2010 | 50.82 | 51.04 | 49.60 | 50.42 | 8,424,180 | -0.43(-0.85%) |
Feb 04, 2010 | 52.08 | 52.08 | 50.61 | 50.85 | 8,275,544 | -1.47(-2.81%) |
Feb 03, 2010 | 51.25 | 52.44 | 51.25 | 52.32 | 5,298,192 | +0.69(+1.33%) |
Feb 02, 2010 | 51.81 | 51.96 | 51.16 | 51.63 | 7,305,729 | +0.17(+0.33%) |
Feb 01, 2010 | 51.90 | 51.93 | 51.32 | 51.46 | 5,658,625 | -0.21(-0.41%) |
Jan 29, 2010 | 52.22 | 52.56 | 51.47 | 51.67 | 6,771,736 | -0.17(-0.32%) |
Jan 28, 2010 | 53.04 | 53.05 | 50.79 | 51.84 | 10,624,830 | -0.99(-1.88%) |
Jan 27, 2010 | 52.21 | 53.18 | 52.01 | 52.83 | 7,892,799 | +0.43(+0.82%) |
Jan 26, 2010 | 52.29 | 53.11 | 52.02 | 52.40 | 4,888,136 | -0.13(-0.24%) |
Jan 25, 2010 | 52.85 | 53.21 | 52.31 | 52.53 | 5,275,300 | +0.22(+0.43%) |
Jan 22, 2010 | 52.90 | 53.17 | 52.19 | 52.31 | 7,491,256 | -0.78(-1.48%) |
Jan 21, 2010 | 54.31 | 54.31 | 53.01 | 53.09 | 7,450,884 | -1.30(-2.38%) |
Jan 20, 2010 | 54.46 | 54.65 | 53.66 | 54.39 | 5,718,713 | -0.26(-0.47%) |
Jan 19, 2010 | 53.81 | 54.68 | 53.60 | 54.64 | 7,010,278 | +1.12(+2.10%) |
Jan 15, 2010 | 53.62 | 53.52 | 53.52 | 53.52 | 6,160,834 | -0.08(-0.16%) |
Jan 14, 2010 | 53.76 | 53.88 | 53.55 | 53.60 | 4,103,226 | -0.18(-0.33%) |
Jan 13, 2010 | 54.00 | 54.00 | 53.41 | 53.78 | 4,832,080 | -0.17(-0.32%) |
Jan 12, 2010 | 53.65 | 54.04 | 53.48 | 53.96 | 4,722,599 | +0.04(+0.08%) |
Jan 11, 2010 | 54.17 | 54.31 | 53.55 | 53.91 | 4,559,543 | -0.22(-0.40%) |
Jan 08, 2010 | 53.73 | 54.13 | 53.48 | 54.13 | 5,305,316 | +0.38(+0.70%) |
Jan 07, 2010 | 53.49 | 53.77 | 52.72 | 53.75 | 6,963,115 | +0.04(+0.07%) |
Jan 06, 2010 | 53.85 | 54.31 | 53.61 | 53.71 | 8,206,882 | +0.75(+1.42%) |
Jan 05, 2010 | 53.15 | 53.43 | 52.45 | 52.96 | 4,434,942 | -0.33(-0.63%) |
Jan 04, 2010 | 53.34 | 53.57 | 53.07 | 53.30 | 4,741,214 | +0.22(+0.42%) |
Dec 31, 2009 | 53.79 | 53.07 | 53.07 | 53.07 | 3,193,041 | -0.79(-1.47%) |
Dec 30, 2009 | 53.92 | 54.12 | 53.71 | 53.86 | 4,042,226 | -0.15(-0.27%) |
Dec 29, 2009 | 53.78 | 54.13 | 53.70 | 54.01 | 6,022,037 | +0.44(+0.81%) |
Dec 28, 2009 | 53.14 | 53.66 | 53.07 | 53.57 | 3,666,557 | +0.58(+1.09%) |
Dec 24, 2009 | 52.84 | 53.28 | 52.84 | 52.99 | 1,450,525 | +0.23(+0.44%) |
Dec 23, 2009 | 52.61 | 52.85 | 52.26 | 52.76 | 2,959,854 | +0.15(+0.28%) |
Dec 22, 2009 | 52.54 | 52.84 | 52.35 | 52.61 | 2,872,559 | +0.06(+0.11%) |
Dec 21, 2009 | 52.02 | 52.78 | 51.95 | 52.56 | 4,301,340 | +0.58(+1.11%) |
Dec 18, 2009 | 51.87 | 52.22 | 51.71 | 51.98 | 10,386,797 | +0.32(+0.62%) |
Dec 17, 2009 | 52.25 | 52.31 | 51.57 | 51.66 | 5,984,262 | -0.87(-1.66%) |
Dec 16, 2009 | 52.97 | 53.30 | 52.33 | 52.53 | 6,217,210 | -0.56(-1.05%) |
Dec 15, 2009 | 52.70 | 53.24 | 52.35 | 53.09 | 7,216,980 | +0.51(+0.96%) |
Dec 14, 2009 | 52.60 | 52.75 | 52.42 | 52.58 | 7,787,729 | +0.10(+0.20%) |
Dec 11, 2009 | 51.73 | 52.52 | 51.65 | 52.48 | 7,460,035 | +0.69(+1.33%) |
Dec 10, 2009 | 51.33 | 51.84 | 51.18 | 51.79 | 7,867,833 | +0.60(+1.18%) |
Dec 09, 2009 | 50.23 | 51.31 | 50.10 | 51.19 | 10,279,971 | +1.69(+3.41%) |
Dec 08, 2009 | 49.01 | 49.71 | 48.79 | 49.50 | 7,861,394 | -0.51(-1.03%) |
Dec 07, 2009 | 50.02 | 50.62 | 49.85 | 50.02 | 4,760,475 | -0.21(-0.42%) |
Dec 04, 2009 | 49.80 | 50.46 | 49.67 | 50.23 | 6,816,541 | +0.70(+1.41%) |
Dec 03, 2009 | 50.33 | 50.50 | 49.42 | 49.53 | 4,661,922 | -0.81(-1.61%) |
Dec 02, 2009 | 50.34 | 50.80 | 50.02 | 50.34 | 4,637,728 | -0.14(-0.28%) |
Dec 01, 2009 | 49.98 | 50.71 | 49.97 | 50.48 | 4,764,107 | +0.76(+1.54%) |
Nov 30, 2009 | 49.36 | 49.96 | 49.09 | 49.71 | 6,122,032 | +0.44(+0.90%) |
Nov 27, 2009 | 48.87 | 49.58 | 48.87 | 49.27 | 2,906,552 | -0.74(-1.49%) |
Nov 25, 2009 | 49.99 | 50.08 | 49.75 | 50.02 | 3,020,779 | +0.19(+0.39%) |
Nov 24, 2009 | 49.77 | 49.99 | 49.43 | 49.82 | 4,325,324 | -0.08(-0.15%) |
Nov 23, 2009 | 49.53 | 50.12 | 49.40 | 49.90 | 5,292,387 | +0.70(+1.42%) |
Nov 20, 2009 | 49.51 | 49.57 | 48.95 | 49.20 | 4,716,029 | -0.39(-0.79%) |
Nov 19, 2009 | 49.73 | 49.84 | 48.93 | 49.59 | 3,937,662 | -0.35(-0.71%) |
Nov 18, 2009 | 50.11 | 50.16 | 49.64 | 49.94 | 3,957,282 | -0.30(-0.60%) |
Nov 17, 2009 | 49.68 | 50.25 | 49.68 | 50.25 | 4,851,831 | +0.48(+0.97%) |
Nov 16, 2009 | 49.46 | 49.93 | 49.39 | 49.76 | 4,694,958 | +0.45(+0.91%) |
Nov 13, 2009 | 49.19 | 49.67 | 48.95 | 49.31 | 3,801,487 | +0.07(+0.14%) |
Nov 12, 2009 | 49.69 | 49.86 | 49.08 | 49.24 | 3,843,849 | -0.48(-0.96%) |
Nov 11, 2009 | 49.81 | 50.39 | 49.56 | 49.72 | 4,509,850 | -0.02(-0.04%) |
Nov 10, 2009 | 49.14 | 49.93 | 49.14 | 49.74 | 5,493,449 | +0.50(+1.02%) |
Nov 09, 2009 | 48.43 | 49.29 | 48.15 | 49.24 | 6,194,265 | +1.14(+2.37%) |
Nov 06, 2009 | 47.75 | 48.35 | 47.63 | 48.10 | 2,924,298 | -0.03(-0.07%) |
Nov 05, 2009 | 47.52 | 48.28 | 47.49 | 48.13 | 4,856,663 | +0.89(+1.88%) |
Nov 04, 2009 | 47.63 | 48.01 | 47.13 | 47.24 | 6,390,901 | +0.01(+0.01%) |
Nov 03, 2009 | 47.20 | 47.60 | 46.97 | 47.24 | 5,454,887 | -0.14(-0.30%) |
Nov 02, 2009 | 47.11 | 47.80 | 46.78 | 47.38 | 6,164,373 | +0.45(+0.97%) |
Oct 30, 2009 | 47.90 | 48.29 | 46.65 | 46.92 | 7,106,328 | -1.22(-2.53%) |
Oct 29, 2009 | 47.63 | 48.45 | 47.61 | 48.14 | 6,609,023 | +0.65(+1.37%) |
Oct 28, 2009 | 48.50 | 48.66 | 47.38 | 47.49 | 6,901,045 | -0.98(-2.03%) |
Oct 27, 2009 | 49.10 | 49.28 | 48.36 | 48.47 | 7,059,338 | -0.52(-1.07%) |
Oct 26, 2009 | 49.53 | 50.14 | 48.58 | 49.00 | 6,085,350 | -0.64(-1.29%) |
Oct 23, 2009 | 49.49 | 49.75 | 48.99 | 49.63 | 8,553,492 | -0.62(-1.23%) |
Oct 22, 2009 | 49.75 | 50.55 | 49.19 | 50.25 | 11,267,933 | +1.57(+3.22%) |
Oct 21, 2009 | 48.30 | 49.35 | 48.30 | 48.68 | 5,551,072 | +0.24(+0.50%) |
Oct 20, 2009 | 48.26 | 48.52 | 48.22 | 48.44 | 5,500,139 | -0.24(-0.48%) |
Oct 19, 2009 | 48.65 | 49.16 | 48.36 | 48.68 | 4,808,118 | +0.19(+0.39%) |
Oct 16, 2009 | 48.49 | 49.11 | 48.12 | 48.49 | 5,224,173 | -0.48(-0.98%) |
Oct 15, 2009 | 48.60 | 49.26 | 48.60 | 48.96 | 5,791,146 | +0.13(+0.26%) |
Oct 14, 2009 | 48.06 | 49.07 | 47.88 | 48.84 | 6,462,508 | +1.22(+2.57%) |
Oct 13, 2009 | 47.71 | 47.97 | 47.32 | 47.61 | 3,857,096 | -0.15(-0.31%) |
Oct 12, 2009 | 48.10 | 48.19 | 47.50 | 47.76 | 3,771,325 | +0.10(+0.20%) |
Oct 09, 2009 | 47.49 | 47.66 | 47.19 | 47.66 | 4,395,951 | +0.13(+0.27%) |
Oct 08, 2009 | 46.80 | 47.80 | 46.80 | 47.54 | 5,172,151 | +0.89(+1.90%) |
Oct 07, 2009 | 46.90 | 47.10 | 46.39 | 46.65 | 4,966,347 | -0.50(-1.07%) |
Oct 06, 2009 | 46.85 | 47.68 | 46.76 | 47.15 | 4,281,303 | +0.58(+1.25%) |
Oct 05, 2009 | 45.88 | 46.81 | 45.86 | 46.57 | 4,132,830 | +0.70(+1.52%) |
Oct 02, 2009 | 45.80 | 46.15 | 45.68 | 45.88 | 5,084,489 | -0.40(-0.85%) |
Oct 01, 2009 | 46.92 | 47.11 | 46.18 | 46.27 | 6,840,190 | -0.80(-1.69%) |
Sep 30, 2009 | 47.24 | 47.83 | 46.41 | 47.07 | 7,152,343 | -0.09(-0.19%) |
Sep 29, 2009 | 47.69 | 47.99 | 47.11 | 47.16 | 5,017,924 | -0.65(-1.36%) |
Sep 28, 2009 | 47.15 | 48.10 | 47.15 | 47.81 | 3,747,846 | +0.74(+1.57%) |
Sep 25, 2009 | 47.22 | 47.45 | 46.80 | 47.07 | 5,441,557 | -0.19(-0.40%) |
Sep 24, 2009 | 47.61 | 47.99 | 46.96 | 47.26 | 4,875,275 | -0.20(-0.43%) |
Sep 23, 2009 | 47.91 | 48.47 | 47.39 | 47.47 | 5,243,576 | -0.35(-0.73%) |
Sep 22, 2009 | 47.72 | 47.93 | 47.25 | 47.82 | 3,464,832 | +0.27(+0.58%) |
Sep 21, 2009 | 47.14 | 47.63 | 47.14 | 47.54 | 4,014,272 | -0.05(-0.11%) |
Sep 18, 2009 | 47.91 | 47.99 | 47.52 | 47.59 | 6,879,590 | -0.17(-0.36%) |
Sep 17, 2009 | 48.05 | 48.12 | 47.52 | 47.77 | 5,286,073 | +0.01(+0.03%) |
Sep 16, 2009 | 47.68 | 48.15 | 47.52 | 47.75 | 4,268,509 | +0.12(+0.25%) |
Sep 15, 2009 | 47.60 | 47.76 | 47.20 | 47.63 | 5,592,387 | +0.08(+0.16%) |
Sep 14, 2009 | 47.02 | 47.61 | 46.83 | 47.55 | 5,434,864 | +0.36(+0.76%) |
Sep 11, 2009 | 47.46 | 47.51 | 47.02 | 47.20 | 5,223,242 | -0.25(-0.52%) |
Sep 10, 2009 | 46.59 | 47.45 | 46.25 | 47.45 | 6,483,467 | +0.77(+1.65%) |
Sep 09, 2009 | 45.67 | 46.88 | 45.67 | 46.67 | 7,480,548 | +0.95(+2.08%) |
Sep 08, 2009 | 45.73 | 46.11 | 45.55 | 45.72 | 5,281,504 | +0.22(+0.48%) |
Sep 04, 2009 | 45.27 | 45.63 | 44.91 | 45.51 | 3,530,338 | +0.21(+0.46%) |
Sep 03, 2009 | 45.12 | 45.35 | 44.74 | 45.30 | 5,008,793 | +0.28(+0.62%) |
Sep 02, 2009 | 44.95 | 45.40 | 44.58 | 45.02 | 5,109,617 | +0.22(+0.50%) |
Sep 01, 2009 | 45.80 | 46.43 | 44.60 | 44.79 | 9,194,068 | -1.19(-2.59%) |
Aug 31, 2009 | 45.57 | 45.99 | 45.41 | 45.99 | 5,251,039 | +0.11(+0.25%) |
Aug 28, 2009 | 45.91 | 46.02 | 45.22 | 45.87 | 5,477,165 | +0.19(+0.40%) |
Aug 27, 2009 | 45.59 | 45.82 | 44.94 | 45.69 | 6,391,305 | +0.13(+0.29%) |
Aug 26, 2009 | 46.36 | 46.39 | 45.46 | 45.55 | 7,374,461 | -0.80(-1.73%) |
Aug 25, 2009 | 46.32 | 46.69 | 46.07 | 46.36 | 5,396,534 | +0.08(+0.17%) |
Aug 24, 2009 | 46.39 | 46.56 | 45.93 | 46.28 | 3,932,261 | -0.05(-0.11%) |
Aug 21, 2009 | 45.92 | 46.50 | 45.45 | 46.33 | 6,780,507 | +0.90(+1.98%) |
Aug 20, 2009 | 45.14 | 45.51 | 44.97 | 45.43 | 3,986,724 | +0.28(+0.62%) |
Aug 19, 2009 | 44.23 | 45.31 | 44.17 | 45.15 | 6,126,419 | +0.61(+1.36%) |
Aug 18, 2009 | 44.57 | 44.70 | 44.26 | 44.54 | 5,397,642 | +0.38(+0.85%) |
Aug 17, 2009 | 44.63 | 44.94 | 44.02 | 44.17 | 6,982,016 | -0.99(-2.19%) |
Aug 14, 2009 | 45.81 | 45.90 | 44.73 | 45.16 | 5,681,865 | -0.59(-1.29%) |
Aug 13, 2009 | 45.77 | 46.17 | 45.61 | 45.75 | 6,867,911 | -0.05(-0.11%) |
Aug 12, 2009 | 45.20 | 46.01 | 44.92 | 45.80 | 7,591,395 | +0.63(+1.39%) |
Aug 11, 2009 | 44.85 | 45.29 | 44.53 | 45.17 | 7,584,017 | +0.27(+0.61%) |
Aug 10, 2009 | 45.96 | 45.96 | 44.53 | 44.90 | 9,355,575 | -1.26(-2.73%) |
Aug 07, 2009 | 46.02 | 46.54 | 45.79 | 46.16 | 7,036,162 | +0.32(+0.69%) |
Aug 06, 2009 | 45.57 | 45.96 | 45.45 | 45.84 | 6,786,809 | +0.36(+0.79%) |
Aug 05, 2009 | 45.81 | 46.06 | 45.10 | 45.48 | 7,148,650 | +0.05(+0.11%) |
Aug 04, 2009 | 45.41 | 45.90 | 45.27 | 45.43 | 7,572,830 | -0.22(-0.49%) |