Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.99 | 49.52 | 48.90 | 48.99 | 153,316 | -0.26(-0.53%) |
May 27, 2010 | 48.99 | 49.26 | 48.82 | 49.26 | 203,330 | +0.98(+2.02%) |
May 26, 2010 | 48.71 | 49.08 | 48.25 | 48.28 | 135,272 | -0.21(-0.42%) |
May 25, 2010 | 47.83 | 48.51 | 47.41 | 48.48 | 88,575 | -0.24(-0.49%) |
May 24, 2010 | 48.63 | 49.24 | 48.54 | 48.72 | 62,507 | -0.07(-0.13%) |
May 21, 2010 | 47.97 | 48.99 | 47.60 | 48.79 | 178,629 | +0.08(+0.17%) |
May 20, 2010 | 49.05 | 49.46 | 48.71 | 48.71 | 215,064 | -1.67(-3.31%) |
May 19, 2010 | 50.28 | 50.75 | 50.09 | 50.37 | 99,542 | -0.18(-0.35%) |
May 18, 2010 | 51.25 | 51.35 | 50.50 | 50.55 | 199,409 | -0.42(-0.83%) |
May 17, 2010 | 51.18 | 51.19 | 50.34 | 50.97 | 194,850 | +0.02(+0.05%) |
May 14, 2010 | 50.95 | 51.59 | 50.59 | 50.95 | 441,432 | -0.83(-1.60%) |
May 13, 2010 | 52.03 | 52.21 | 51.74 | 51.78 | 40,414 | -0.44(-0.85%) |
May 12, 2010 | 52.02 | 52.26 | 51.71 | 52.22 | 57,023 | +0.48(+0.92%) |
May 11, 2010 | 51.97 | 52.21 | 51.68 | 51.75 | 94,252 | -0.02(-0.03%) |
May 10, 2010 | 51.53 | 51.82 | 51.41 | 51.76 | 181,368 | +1.41(+2.81%) |
May 07, 2010 | 50.76 | 51.01 | 49.74 | 50.35 | 836,915 | -0.84(-1.65%) |
May 06, 2010 | 52.43 | 52.58 | 0.0821 | 51.19 | 265,132 | -1.40(-2.66%) |
May 05, 2010 | 52.44 | 52.64 | 52.22 | 52.59 | 129,864 | +0.03(+0.06%) |
May 04, 2010 | 52.70 | 53.04 | 52.40 | 52.56 | 141,137 | -0.51(-0.96%) |
May 03, 2010 | 52.90 | 53.22 | 52.75 | 53.07 | 94,566 | +0.29(+0.54%) |
Apr 30, 2010 | 53.49 | 53.62 | 52.78 | 52.78 | 92,222 | -0.57(-1.08%) |
Apr 29, 2010 | 52.92 | 53.58 | 52.92 | 53.36 | 123,942 | +0.83(+1.58%) |
Apr 28, 2010 | 52.31 | 52.71 | 52.12 | 52.53 | 70,325 | +0.33(+0.63%) |
Apr 27, 2010 | 52.57 | 53.04 | 52.13 | 52.20 | 108,293 | -0.54(-1.03%) |
Apr 26, 2010 | 53.39 | 53.50 | 52.74 | 52.74 | 74,927 | -0.66(-1.23%) |
Apr 23, 2010 | 52.78 | 53.43 | 52.62 | 53.40 | 123,718 | +0.56(+1.06%) |
Apr 22, 2010 | 53.19 | 53.19 | 52.52 | 52.84 | 170,000 | -0.67(-1.24%) |
Apr 21, 2010 | 54.35 | 54.35 | 53.28 | 53.50 | 114,489 | -0.91(-1.68%) |
Apr 20, 2010 | 54.49 | 54.49 | 54.20 | 54.42 | 33,286 | +0.16(+0.29%) |
Apr 19, 2010 | 53.80 | 54.28 | 53.73 | 54.26 | 77,614 | +0.38(+0.70%) |
Apr 16, 2010 | 54.09 | 54.30 | 53.64 | 53.88 | 72,229 | -0.36(-0.67%) |
Apr 15, 2010 | 54.16 | 54.41 | 54.05 | 54.24 | 66,888 | -0.06(-0.11%) |
Apr 14, 2010 | 54.46 | 54.56 | 54.08 | 54.30 | 79,663 | -0.14(-0.26%) |
Apr 13, 2010 | 54.36 | 54.46 | 54.11 | 54.44 | 258,317 | +0.04(+0.08%) |
Apr 12, 2010 | 54.49 | 54.52 | 54.31 | 54.40 | 120,326 | -0.07(-0.14%) |
Apr 09, 2010 | 54.28 | 54.48 | 54.22 | 54.47 | 88,028 | +0.21(+0.39%) |
Apr 08, 2010 | 54.24 | 54.33 | 54.01 | 54.26 | 133,068 | -0.12(-0.21%) |
Apr 07, 2010 | 54.49 | 54.62 | 54.25 | 54.37 | 57,429 | -0.23(-0.42%) |
Apr 06, 2010 | 54.50 | 54.78 | 54.50 | 54.60 | 78,603 | -0.10(-0.18%) |
Apr 05, 2010 | 54.95 | 54.95 | 54.63 | 54.70 | 79,668 | -0.07(-0.14%) |
Apr 01, 2010 | 54.89 | 54.78 | 54.78 | 54.78 | 172,734 | +0.30(+0.54%) |
Mar 31, 2010 | 54.44 | 54.72 | 54.29 | 54.48 | 114,664 | -0.19(-0.35%) |
Mar 30, 2010 | 54.69 | 54.71 | 54.45 | 54.67 | 102,627 | +0.05(+0.09%) |
Mar 29, 2010 | 54.29 | 54.65 | 54.29 | 54.62 | 87,773 | +0.44(+0.80%) |
Mar 26, 2010 | 54.63 | 54.63 | 54.06 | 54.19 | 55,977 | -0.32(-0.59%) |
Mar 25, 2010 | 55.25 | 55.25 | 54.49 | 54.51 | 137,421 | -0.31(-0.56%) |
Mar 24, 2010 | 55.30 | 55.35 | 54.81 | 54.81 | 103,052 | -0.51(-0.92%) |
Mar 23, 2010 | 55.18 | 55.35 | 54.91 | 55.32 | 207,880 | +0.26(+0.48%) |
Mar 22, 2010 | 54.73 | 55.35 | 54.65 | 55.06 | 502,212 | +0.39(+0.72%) |
Mar 19, 2010 | 54.81 | 55.01 | 54.50 | 54.67 | 75,690 | -0.05(-0.09%) |
Mar 18, 2010 | 54.30 | 54.71 | 54.28 | 54.71 | 103,302 | +0.34(+0.63%) |
Mar 17, 2010 | 54.40 | 54.43 | 54.22 | 54.37 | 57,171 | -0.02(-0.05%) |
Mar 16, 2010 | 54.15 | 54.46 | 54.10 | 54.40 | 60,895 | +0.21(+0.39%) |
Mar 15, 2010 | 53.96 | 54.22 | 53.95 | 54.18 | 62,999 | +0.22(+0.41%) |
Mar 12, 2010 | 54.22 | 54.29 | 53.72 | 53.96 | 105,753 | -0.20(-0.38%) |
Mar 11, 2010 | 53.73 | 54.17 | 53.58 | 54.17 | 139,367 | +0.30(+0.56%) |
Mar 10, 2010 | 53.80 | 53.99 | 53.64 | 53.86 | 102,648 | +0.11(+0.21%) |
Mar 09, 2010 | 53.58 | 53.86 | 53.58 | 53.75 | 399,236 | -0.02(-0.03%) |
Mar 08, 2010 | 53.97 | 53.97 | 53.72 | 53.76 | 42,936 | -0.17(-0.32%) |
Mar 05, 2010 | 53.50 | 53.94 | 53.39 | 53.94 | 217,626 | +0.60(+1.12%) |
Mar 04, 2010 | 53.58 | 53.58 | 53.11 | 53.34 | 119,225 | -0.11(-0.21%) |
Mar 03, 2010 | 53.75 | 53.81 | 53.38 | 53.45 | 52,611 | -0.15(-0.27%) |
Mar 02, 2010 | 53.52 | 53.77 | 53.40 | 53.60 | 123,712 | +0.27(+0.51%) |
Mar 01, 2010 | 52.99 | 53.48 | 52.99 | 53.33 | 471,672 | +0.56(+1.06%) |
Feb 26, 2010 | 52.77 | 53.00 | 52.59 | 52.77 | 87,961 | +0.07(+0.14%) |
Feb 25, 2010 | 52.27 | 52.71 | 52.08 | 52.70 | 83,592 | -0.01(-0.02%) |
Feb 24, 2010 | 52.59 | 52.81 | 52.36 | 52.71 | 119,000 | +0.34(+0.66%) |
Feb 23, 2010 | 52.76 | 52.86 | 52.31 | 52.36 | 63,271 | -0.55(-1.04%) |
Feb 22, 2010 | 53.03 | 53.11 | 52.59 | 52.91 | 65,521 | -0.04(-0.08%) |
Feb 19, 2010 | 52.79 | 53.13 | 52.72 | 52.95 | 51,006 | -0.04(-0.08%) |
Feb 18, 2010 | 52.82 | 53.02 | 52.77 | 52.99 | 73,399 | +0.19(+0.36%) |
Feb 17, 2010 | 52.50 | 53.05 | 52.50 | 52.81 | 88,400 | +0.39(+0.75%) |
Feb 16, 2010 | 52.41 | 52.41 | 51.83 | 52.41 | 203,182 | +0.52(+1.01%) |
Feb 12, 2010 | 51.59 | 51.89 | 51.89 | 51.89 | 88,160 | -0.09(-0.17%) |
Feb 11, 2010 | 51.57 | 52.10 | 51.32 | 51.98 | 43,640 | +0.38(+0.73%) |
Feb 10, 2010 | 51.86 | 51.86 | 51.23 | 51.60 | 175,048 | -0.24(-0.46%) |
Feb 09, 2010 | 51.88 | 52.32 | 51.44 | 51.84 | 57,390 | +0.32(+0.62%) |
Feb 08, 2010 | 51.75 | 51.92 | 51.34 | 51.52 | 85,860 | -0.23(-0.44%) |
Feb 05, 2010 | 52.04 | 52.04 | 50.78 | 51.75 | 233,629 | -0.08(-0.16%) |
Feb 04, 2010 | 52.99 | 53.14 | 51.83 | 51.83 | 269,592 | -1.45(-2.72%) |
Feb 03, 2010 | 53.56 | 53.60 | 53.01 | 53.28 | 102,891 | -0.42(-0.78%) |
Feb 02, 2010 | 52.79 | 53.83 | 52.65 | 53.70 | 84,927 | +0.93(+1.75%) |
Feb 01, 2010 | 52.68 | 52.86 | 52.38 | 52.77 | 567,299 | +0.21(+0.41%) |
Jan 29, 2010 | 52.70 | 53.14 | 52.56 | 52.56 | 187,887 | -0.20(-0.39%) |
Jan 28, 2010 | 53.30 | 53.36 | 52.66 | 52.77 | 66,129 | -0.38(-0.72%) |
Jan 27, 2010 | 52.72 | 53.27 | 52.68 | 53.15 | 166,413 | +0.25(+0.46%) |
Jan 26, 2010 | 52.88 | 53.11 | 52.55 | 52.90 | 676,032 | -0.15(-0.28%) |
Jan 25, 2010 | 53.43 | 53.56 | 53.05 | 53.05 | 72,494 | +0.01(+0.02%) |
Jan 22, 2010 | 53.54 | 53.97 | 53.04 | 53.04 | 103,093 | -0.66(-1.22%) |
Jan 21, 2010 | 54.89 | 55.08 | 53.69 | 53.70 | 85,158 | -1.19(-2.17%) |
Jan 20, 2010 | 55.33 | 55.53 | 54.42 | 54.89 | 120,431 | -0.28(-0.50%) |
Jan 19, 2010 | 54.27 | 55.24 | 54.27 | 55.16 | 115,355 | +1.07(+1.98%) |
Jan 15, 2010 | 54.50 | 54.09 | 54.09 | 54.09 | 40,417 | -0.28(-0.52%) |
Jan 14, 2010 | 54.03 | 54.44 | 53.92 | 54.38 | 73,931 | +0.38(+0.71%) |
Jan 13, 2010 | 53.37 | 54.16 | 53.37 | 53.99 | 55,095 | +0.80(+1.51%) |
Jan 12, 2010 | 53.38 | 53.50 | 53.06 | 53.19 | 62,150 | -0.41(-0.76%) |
Jan 11, 2010 | 53.60 | 53.70 | 53.39 | 53.60 | 40,181 | +0.28(+0.52%) |
Jan 08, 2010 | 53.19 | 53.34 | 53.00 | 53.32 | 54,415 | +0.14(+0.27%) |
Jan 07, 2010 | 52.85 | 53.22 | 52.83 | 53.18 | 52,515 | +0.20(+0.38%) |
Jan 06, 2010 | 52.59 | 53.03 | 52.59 | 52.98 | 157,776 | +0.30(+0.58%) |
Jan 05, 2010 | 52.95 | 52.95 | 52.52 | 52.68 | 71,273 | -0.29(-0.56%) |
Jan 04, 2010 | 52.72 | 52.97 | 52.49 | 52.97 | 96,781 | +0.70(+1.35%) |
Dec 31, 2009 | 52.84 | 52.27 | 52.27 | 52.27 | 57,878 | -0.56(-1.05%) |
Dec 30, 2009 | 52.79 | 52.91 | 52.68 | 52.82 | 83,889 | -0.10(-0.19%) |
Dec 29, 2009 | 53.09 | 53.16 | 52.90 | 52.92 | 318,723 | -0.09(-0.17%) |
Dec 28, 2009 | 52.98 | 53.01 | 52.74 | 53.01 | 96,050 | +0.24(+0.45%) |
Dec 24, 2009 | 52.76 | 52.88 | 52.62 | 52.77 | 38,948 | +0.06(+0.11%) |
Dec 23, 2009 | 52.71 | 53.00 | 52.68 | 52.72 | 138,323 | -0.28(-0.53%) |
Dec 22, 2009 | 52.86 | 53.04 | 52.77 | 52.99 | 38,828 | +0.38(+0.72%) |
Dec 21, 2009 | 52.22 | 52.95 | 52.22 | 52.62 | 96,887 | +0.52(+0.99%) |
Dec 18, 2009 | 52.27 | 52.27 | 51.80 | 52.10 | 48,178 | +0.19(+0.36%) |
Dec 17, 2009 | 52.09 | 52.28 | 51.65 | 51.91 | 57,375 | -0.52(-1.00%) |
Dec 16, 2009 | 52.81 | 52.85 | 52.41 | 52.44 | 55,349 | -0.14(-0.26%) |
Dec 15, 2009 | 52.46 | 52.66 | 52.36 | 52.57 | 59,298 | -0.03(-0.05%) |
Dec 14, 2009 | 52.65 | 52.67 | 52.51 | 52.60 | 112,856 | +0.52(+1.01%) |
Dec 11, 2009 | 52.25 | 52.33 | 52.03 | 52.08 | 125,159 | +0.01(+0.02%) |
Dec 10, 2009 | 51.68 | 52.22 | 51.68 | 52.07 | 49,102 | +0.55(+1.07%) |
Dec 09, 2009 | 51.31 | 51.56 | 50.97 | 51.52 | 114,909 | +0.27(+0.52%) |
Dec 08, 2009 | 51.41 | 51.49 | 51.10 | 51.25 | 76,023 | -0.39(-0.76%) |
Dec 07, 2009 | 51.77 | 52.16 | 51.53 | 51.64 | 72,087 | -0.05(-0.09%) |
Dec 04, 2009 | 51.73 | 52.32 | 51.51 | 51.69 | 54,774 | +0.07(+0.14%) |
Dec 03, 2009 | 51.86 | 52.16 | 51.59 | 51.62 | 69,212 | -0.29(-0.57%) |
Dec 02, 2009 | 51.86 | 52.12 | 51.69 | 51.91 | 75,362 | +0.14(+0.27%) |
Dec 01, 2009 | 51.27 | 51.89 | 51.27 | 51.77 | 185,036 | +0.65(+1.27%) |
Nov 30, 2009 | 51.16 | 51.25 | 50.92 | 51.13 | 131,530 | -0.14(-0.28%) |
Nov 27, 2009 | 48.91 | 51.53 | 48.81 | 51.27 | 54,787 | -0.52(-1.01%) |
Nov 25, 2009 | 51.39 | 51.81 | 51.39 | 51.79 | 36,029 | +0.33(+0.64%) |
Nov 24, 2009 | 51.35 | 51.59 | 50.86 | 51.46 | 92,693 | +0.41(+0.80%) |
Nov 23, 2009 | 50.78 | 51.41 | 50.78 | 51.05 | 113,662 | +0.50(+0.99%) |
Nov 20, 2009 | 50.22 | 50.62 | 50.22 | 50.55 | 68,715 | +0.23(+0.46%) |
Nov 19, 2009 | 50.37 | 50.37 | 49.82 | 50.33 | 127,842 | -0.31(-0.61%) |
Nov 18, 2009 | 50.46 | 50.68 | 50.18 | 50.64 | 88,644 | +0.16(+0.32%) |
Nov 17, 2009 | 50.29 | 50.48 | 50.14 | 50.47 | 52,249 | +0.02(+0.05%) |
Nov 16, 2009 | 50.10 | 50.58 | 50.00 | 50.45 | 141,788 | +0.70(+1.40%) |
Nov 13, 2009 | 49.83 | 50.05 | 49.62 | 49.75 | 67,977 | +0.07(+0.15%) |
Nov 12, 2009 | 50.15 | 50.15 | 49.59 | 49.68 | 35,370 | -0.27(-0.54%) |
Nov 11, 2009 | 50.12 | 50.12 | 49.65 | 49.95 | 130,690 | +0.13(+0.26%) |
Nov 10, 2009 | 49.43 | 49.94 | 49.42 | 49.82 | 67,178 | +0.25(+0.51%) |
Nov 09, 2009 | 48.96 | 49.59 | 48.93 | 49.56 | 60,219 | +0.75(+1.54%) |
Nov 06, 2009 | 48.61 | 48.87 | 48.37 | 48.81 | 49,648 | +0.17(+0.34%) |
Nov 05, 2009 | 48.10 | 48.70 | 48.10 | 48.65 | 59,928 | +0.80(+1.68%) |
Nov 04, 2009 | 47.48 | 48.38 | 47.48 | 47.84 | 87,223 | +0.54(+1.14%) |
Nov 03, 2009 | 47.15 | 47.34 | 47.01 | 47.30 | 53,647 | +0.04(+0.09%) |
Nov 02, 2009 | 47.16 | 47.62 | 47.04 | 47.26 | 104,217 | +0.27(+0.58%) |
Oct 30, 2009 | 47.55 | 47.84 | 46.91 | 46.99 | 225,307 | -0.68(-1.43%) |
Oct 29, 2009 | 47.36 | 47.73 | 47.25 | 47.67 | 106,790 | +0.47(+0.99%) |
Oct 28, 2009 | 47.83 | 47.91 | 47.20 | 47.20 | 112,091 | -0.75(-1.57%) |
Oct 27, 2009 | 47.80 | 48.15 | 47.66 | 47.96 | 64,133 | +0.24(+0.50%) |
Oct 26, 2009 | 48.38 | 48.65 | 47.62 | 47.72 | 95,821 | -0.52(-1.07%) |
Oct 23, 2009 | 48.32 | 48.32 | 48.11 | 48.24 | 54,709 | -0.49(-1.01%) |
Oct 22, 2009 | 48.28 | 48.92 | 48.02 | 48.73 | 434,416 | +0.35(+0.73%) |
Oct 21, 2009 | 49.04 | 49.13 | 48.36 | 48.38 | 74,289 | -0.66(-1.35%) |
Oct 20, 2009 | 49.02 | 49.10 | 48.99 | 49.04 | 46,951 | -0.52(-1.04%) |
Oct 19, 2009 | 49.09 | 49.68 | 49.06 | 49.56 | 72,466 | +0.43(+0.87%) |
Oct 16, 2009 | 49.09 | 49.26 | 48.94 | 49.13 | 76,150 | -0.13(-0.27%) |
Oct 15, 2009 | 48.87 | 49.33 | 48.87 | 49.26 | 81,742 | +0.29(+0.59%) |
Oct 14, 2009 | 48.65 | 49.11 | 48.42 | 48.97 | 390,304 | +0.65(+1.34%) |
Oct 13, 2009 | 48.46 | 48.57 | 48.26 | 48.33 | 111,910 | -0.41(-0.84%) |
Oct 12, 2009 | 48.82 | 48.88 | 48.61 | 48.74 | 268,316 | +0.20(+0.41%) |
Oct 09, 2009 | 48.11 | 48.61 | 48.11 | 48.54 | 128,123 | +0.48(+0.99%) |
Oct 08, 2009 | 48.20 | 48.40 | 48.03 | 48.06 | 132,497 | -0.03(-0.07%) |
Oct 07, 2009 | 47.99 | 48.10 | 47.81 | 48.10 | 79,850 | +0.16(+0.34%) |
Oct 06, 2009 | 47.68 | 48.11 | 47.44 | 47.93 | 186,579 | +0.38(+0.81%) |
Oct 05, 2009 | 47.45 | 47.73 | 47.03 | 47.55 | 112,427 | +0.26(+0.55%) |
Oct 02, 2009 | 47.18 | 47.46 | 47.14 | 47.29 | 164,476 | -0.19(-0.41%) |
Oct 01, 2009 | 48.15 | 48.23 | 47.43 | 47.48 | 61,163 | -0.80(-1.65%) |
Sep 30, 2009 | 48.55 | 48.55 | 47.82 | 48.28 | 133,479 | -0.20(-0.41%) |
Sep 29, 2009 | 48.63 | 48.80 | 48.41 | 48.47 | 70,500 | -0.02(-0.05%) |
Sep 28, 2009 | 47.96 | 48.83 | 47.96 | 48.50 | 31,185 | +0.70(+1.46%) |
Sep 25, 2009 | 47.74 | 48.14 | 47.74 | 47.80 | 43,073 | -0.12(-0.26%) |
Sep 24, 2009 | 48.23 | 48.23 | 47.70 | 47.93 | 72,686 | -0.13(-0.27%) |
Sep 23, 2009 | 48.57 | 48.64 | 48.06 | 48.06 | 106,038 | -0.57(-1.16%) |
Sep 22, 2009 | 48.92 | 48.97 | 48.43 | 48.62 | 45,106 | -0.29(-0.60%) |
Sep 21, 2009 | 48.56 | 49.06 | 48.49 | 48.92 | 73,459 | +0.25(+0.52%) |
Sep 18, 2009 | 48.90 | 49.01 | 48.64 | 48.66 | 51,074 | -0.09(-0.18%) |
Sep 17, 2009 | 48.73 | 48.88 | 48.59 | 48.75 | 98,367 | +0.38(+0.78%) |
Sep 16, 2009 | 48.46 | 48.72 | 48.25 | 48.38 | 127,507 | -0.06(-0.12%) |
Sep 15, 2009 | 48.72 | 48.73 | 48.34 | 48.43 | 41,123 | -0.35(-0.72%) |
Sep 14, 2009 | 48.36 | 48.80 | 48.36 | 48.79 | 45,665 | +0.26(+0.54%) |
Sep 11, 2009 | 48.43 | 48.65 | 48.29 | 48.52 | 52,066 | +0.07(+0.15%) |
Sep 10, 2009 | 48.06 | 48.45 | 47.89 | 48.45 | 75,392 | +0.41(+0.85%) |
Sep 09, 2009 | 47.61 | 48.18 | 47.61 | 48.04 | 49,068 | +0.47(+0.98%) |
Sep 08, 2009 | 48.03 | 48.03 | 47.27 | 47.57 | 56,300 | -0.14(-0.29%) |
Sep 04, 2009 | 47.10 | 47.75 | 47.09 | 47.71 | 42,246 | +0.61(+1.30%) |
Sep 03, 2009 | 47.14 | 47.21 | 46.76 | 47.10 | 129,171 | +0.00(+0.00%) |
Sep 02, 2009 | 46.99 | 47.38 | 46.93 | 47.10 | 59,513 | -0.07(-0.14%) |
Sep 01, 2009 | 47.83 | 48.06 | 47.02 | 47.16 | 203,743 | -0.66(-1.39%) |
Aug 31, 2009 | 47.57 | 48.08 | 47.46 | 47.83 | 101,582 | -0.07(-0.14%) |
Aug 28, 2009 | 48.25 | 48.44 | 47.61 | 47.89 | 42,893 | -0.37(-0.76%) |
Aug 27, 2009 | 48.10 | 48.43 | 47.82 | 48.26 | 84,711 | +0.02(+0.05%) |
Aug 26, 2009 | 48.16 | 48.60 | 48.09 | 48.24 | 68,741 | -0.07(-0.15%) |
Aug 25, 2009 | 48.21 | 48.57 | 48.11 | 48.31 | 166,665 | +0.21(+0.44%) |
Aug 24, 2009 | 48.18 | 48.24 | 47.88 | 48.10 | 74,564 | +0.18(+0.38%) |
Aug 21, 2009 | 47.79 | 48.33 | 47.58 | 47.92 | 104,981 | +0.48(+1.00%) |
Aug 20, 2009 | 47.08 | 47.53 | 47.04 | 47.44 | 100,789 | +0.29(+0.61%) |
Aug 19, 2009 | 46.27 | 47.19 | 46.23 | 47.16 | 57,398 | +0.63(+1.36%) |
Aug 18, 2009 | 46.53 | 46.70 | 46.24 | 46.52 | 83,987 | +0.08(+0.18%) |
Aug 17, 2009 | 46.29 | 46.80 | 46.10 | 46.44 | 129,250 | -0.20(-0.44%) |
Aug 14, 2009 | 46.84 | 46.98 | 46.22 | 46.65 | 67,988 | -0.10(-0.21%) |
Aug 13, 2009 | 46.75 | 46.89 | 46.26 | 46.75 | 69,902 | -0.03(-0.07%) |
Aug 12, 2009 | 46.53 | 47.07 | 46.35 | 46.78 | 334,565 | +0.13(+0.28%) |
Aug 11, 2009 | 46.48 | 46.83 | 46.44 | 46.65 | 62,085 | -0.01(-0.02%) |
Aug 10, 2009 | 46.34 | 46.68 | 46.16 | 46.66 | 85,446 | +0.26(+0.55%) |
Aug 07, 2009 | 46.30 | 46.74 | 46.18 | 46.40 | 101,430 | +0.43(+0.94%) |
Aug 06, 2009 | 46.54 | 46.54 | 45.86 | 45.97 | 80,886 | -0.56(-1.20%) |
Aug 05, 2009 | 47.06 | 47.06 | 46.37 | 46.52 | 53,868 | -0.31(-0.66%) |
Aug 04, 2009 | 46.77 | 47.05 | 46.75 | 46.84 | 173,563 | -0.12(-0.26%) |
Aug 03, 2009 | 46.93 | 47.08 | 46.51 | 46.96 | 453,500 | +0.24(+0.51%) |
Jul 31, 2009 | 46.96 | 47.39 | 46.67 | 46.72 | 95,703 | -0.25(-0.52%) |
Jul 30, 2009 | 47.46 | 47.67 | 46.95 | 46.97 | 114,728 | +0.02(+0.03%) |
Jul 29, 2009 | 46.79 | 47.07 | 46.68 | 46.95 | 81,539 | +0.16(+0.35%) |
Jul 28, 2009 | 46.54 | 47.07 | 46.52 | 46.79 | 92,316 | +0.09(+0.19%) |
Jul 27, 2009 | 46.59 | 46.71 | 46.32 | 46.70 | 75,201 | +0.00(+0.00%) |
Jul 24, 2009 | 45.86 | 46.70 | 45.84 | 46.70 | 1,144 | +0.79(+1.73%) |
Jul 23, 2009 | 45.10 | 46.03 | 45.10 | 45.90 | 221,232 | +1.11(+2.49%) |
Jul 22, 2009 | 44.93 | 45.25 | 44.72 | 44.79 | 161,256 | -0.27(-0.60%) |
Jul 21, 2009 | 44.73 | 45.10 | 44.63 | 45.06 | 107,763 | +0.63(+1.41%) |
Jul 20, 2009 | 44.43 | 44.52 | 44.03 | 44.43 | 73,125 | +0.19(+0.43%) |
Jul 17, 2009 | 44.44 | 44.45 | 44.14 | 44.24 | 97,920 | -0.20(-0.46%) |
Jul 16, 2009 | 44.04 | 44.58 | 44.04 | 44.44 | 68,128 | +0.31(+0.71%) |
Jul 15, 2009 | 44.05 | 44.15 | 43.51 | 44.13 | 80,151 | +0.40(+0.92%) |
Jul 14, 2009 | 43.66 | 43.81 | 43.47 | 43.73 | 119,354 | +0.16(+0.36%) |
Jul 13, 2009 | 42.95 | 43.64 | 42.95 | 43.58 | 84,828 | +0.65(+1.51%) |
Jul 10, 2009 | 42.82 | 43.24 | 42.75 | 42.93 | 88,728 | -0.12(-0.29%) |
Jul 09, 2009 | 43.74 | 43.74 | 42.83 | 43.05 | 122,411 | -0.50(-1.15%) |
Jul 08, 2009 | 43.66 | 43.86 | 43.33 | 43.55 | 89,273 | +0.29(+0.68%) |
Jul 07, 2009 | 43.45 | 43.77 | 43.22 | 43.26 | 193,686 | -0.18(-0.41%) |
Jul 06, 2009 | 42.97 | 43.45 | 42.85 | 43.44 | 114,809 | +0.25(+0.57%) |
Jul 02, 2009 | 43.72 | 43.85 | 43.13 | 43.19 | 182,980 | -1.02(-2.30%) |
Jul 01, 2009 | 44.40 | 44.40 | 44.06 | 44.21 | 495,875 | -0.11(-0.26%) |
Jun 30, 2009 | 44.45 | 44.66 | 43.92 | 44.32 | 121,028 | -0.25(-0.57%) |
Jun 29, 2009 | 44.35 | 44.60 | 43.79 | 44.58 | 293,673 | +0.28(+0.63%) |
Jun 26, 2009 | 44.19 | 44.44 | 43.81 | 44.30 | 132,065 | +0.02(+0.06%) |
Jun 25, 2009 | 43.67 | 44.44 | 43.61 | 44.27 | 98,221 | +1.22(+2.83%) |
Jun 24, 2009 | 43.00 | 43.28 | 42.75 | 43.05 | 69,516 | +0.06(+0.13%) |
Jun 23, 2009 | 43.10 | 43.27 | 42.86 | 43.00 | 238,749 | -0.02(-0.04%) |
Jun 22, 2009 | 43.56 | 43.56 | 43.00 | 43.01 | 90,753 | -0.88(-2.01%) |
Jun 19, 2009 | 44.04 | 44.44 | 43.72 | 43.90 | 172,022 | +0.27(+0.62%) |
Jun 18, 2009 | 42.83 | 43.77 | 42.71 | 43.63 | 124,532 | +0.94(+2.21%) |
Jun 17, 2009 | 41.91 | 42.95 | 41.87 | 42.68 | 145,070 | +0.79(+1.90%) |
Jun 16, 2009 | 41.93 | 42.37 | 41.75 | 41.89 | 98,508 | -0.03(-0.08%) |
Jun 15, 2009 | 42.82 | 42.83 | 41.69 | 41.92 | 133,507 | -1.11(-2.57%) |
Jun 12, 2009 | 42.63 | 43.34 | 42.58 | 43.03 | 224,673 | +0.27(+0.63%) |
Jun 11, 2009 | 42.44 | 43.22 | 42.44 | 42.76 | 298,588 | +0.34(+0.79%) |
Jun 10, 2009 | 42.76 | 42.90 | 42.09 | 42.42 | 221,994 | -0.18(-0.42%) |
Jun 09, 2009 | 42.69 | 42.79 | 42.54 | 42.60 | 156,307 | -0.02(-0.04%) |
Jun 08, 2009 | 42.50 | 43.04 | 42.32 | 42.62 | 162,940 | -0.56(-1.31%) |
Jun 05, 2009 | 43.40 | 43.58 | 42.67 | 43.18 | 189,128 | -0.05(-0.11%) |
Jun 04, 2009 | 43.77 | 43.79 | 42.98 | 43.23 | 115,114 | -0.49(-1.12%) |
Jun 03, 2009 | 43.46 | 43.77 | 43.36 | 43.72 | 108,608 | -0.07(-0.17%) |
Jun 02, 2009 | 43.25 | 44.03 | 43.18 | 43.80 | 180,594 | +0.52(+1.19%) |