Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.72 | 56.17 | 55.20 | 55.64 | 7,300,203 | -0.52(-0.93%) |
Jul 29, 2010 | 56.62 | 56.90 | 55.76 | 56.16 | 614 | -0.23(-0.40%) |
Jul 28, 2010 | 56.39 | 56.59 | 56.08 | 56.39 | 874 | -0.07(-0.13%) |
Jul 27, 2010 | 56.46 | 56.84 | 56.15 | 56.46 | 2,246 | -0.34(-0.60%) |
Jul 26, 2010 | 56.26 | 56.89 | 55.87 | 56.80 | 7,440,705 | +0.75(+1.33%) |
Jul 23, 2010 | 55.09 | 56.11 | 54.87 | 56.05 | 7,012,262 | +0.92(+1.68%) |
Jul 22, 2010 | 55.11 | 55.38 | 54.54 | 55.13 | 12,915 | +1.59(+2.98%) |
Jul 21, 2010 | 53.75 | 54.06 | 52.91 | 53.53 | 7,674,895 | +0.07(+0.13%) |
Jul 20, 2010 | 53.46 | 53.56 | 52.04 | 53.46 | 4,690,250 | +0.63(+1.19%) |
Jul 19, 2010 | 53.00 | 53.04 | 52.09 | 52.83 | 4,695,282 | +0.18(+0.33%) |
Jul 16, 2010 | 52.65 | 53.84 | 52.49 | 52.65 | 6,614,615 | -0.83(-1.55%) |
Jul 15, 2010 | 54.10 | 54.10 | 53.03 | 53.48 | 7,137,230 | -0.54(-1.00%) |
Jul 14, 2010 | 54.07 | 54.43 | 53.66 | 54.02 | 31,204 | -0.33(-0.60%) |
Jul 13, 2010 | 54.34 | 55.01 | 53.88 | 54.34 | 45,204 | +0.84(+1.57%) |
Jul 12, 2010 | 53.25 | 53.51 | 52.92 | 53.51 | 4,929,824 | +0.07(+0.12%) |
Jul 09, 2010 | 53.44 | 53.50 | 52.76 | 53.44 | 4,331,402 | +0.61(+1.16%) |
Jul 08, 2010 | 52.76 | 53.07 | 52.09 | 52.83 | 11,627 | +0.46(+0.87%) |
Jul 07, 2010 | 51.02 | 52.41 | 50.69 | 52.37 | 7,622,213 | +1.55(+3.05%) |
Jul 06, 2010 | 51.03 | 51.63 | 50.41 | 50.83 | 2,908 | +0.31(+0.61%) |
Jul 02, 2010 | 50.52 | 51.39 | 50.11 | 50.52 | 5,806,491 | -0.57(-1.12%) |
Jul 01, 2010 | 51.42 | 51.63 | 50.62 | 51.09 | 10,472,355 | -0.29(-0.56%) |
Jun 30, 2010 | 51.38 | 52.18 | 50.87 | 51.38 | 37,369 | +0.44(+0.87%) |
Jun 29, 2010 | 50.94 | 51.41 | 49.99 | 50.94 | 10,395 | -0.38(-0.75%) |
Jun 25, 2010 | 51.32 | 51.44 | 50.66 | 51.32 | 6,672,048 | +0.47(+0.92%) |
Jun 24, 2010 | 50.85 | 51.93 | 50.65 | 50.85 | 49,290 | -1.26(-2.42%) |
Jun 23, 2010 | 52.19 | 52.45 | 51.68 | 52.11 | 5,484,069 | +0.06(+0.11%) |
Jun 22, 2010 | 53.15 | 53.25 | 51.96 | 52.06 | 20,959 | -0.94(-1.77%) |
Jun 21, 2010 | 53.31 | 53.99 | 52.73 | 52.99 | 6,248,570 | +0.19(+0.36%) |
Jun 18, 2010 | 52.80 | 52.93 | 52.28 | 52.80 | 8,087,864 | +0.10(+0.19%) |
Jun 17, 2010 | 52.91 | 52.93 | 51.97 | 52.71 | 6,113,212 | +0.10(+0.19%) |
Jun 16, 2010 | 52.61 | 52.69 | 51.38 | 52.61 | 8,240,063 | +0.72(+1.39%) |
Jun 15, 2010 | 51.89 | 51.94 | 51.22 | 51.89 | 8,488 | +1.06(+2.09%) |
Jun 14, 2010 | 51.38 | 51.60 | 50.77 | 50.83 | 5,553,117 | -0.10(-0.20%) |
Jun 11, 2010 | 49.86 | 50.99 | 49.84 | 50.93 | 7,127,689 | +0.57(+1.12%) |
Jun 10, 2010 | 50.36 | 50.47 | 49.19 | 50.36 | 67,982 | +1.72(+3.53%) |
Jun 09, 2010 | 49.09 | 49.50 | 48.46 | 48.65 | 7,384,193 | -0.08(-0.17%) |
Jun 08, 2010 | 48.61 | 48.88 | 47.30 | 48.73 | 11,114,573 | +0.12(+0.24%) |
Jun 07, 2010 | 49.54 | 49.99 | 48.58 | 48.61 | 9,124,750 | -0.88(-1.79%) |
Jun 04, 2010 | 49.50 | 50.27 | 49.30 | 49.50 | 12,534,131 | -1.46(-2.86%) |
Jun 03, 2010 | 51.57 | 51.88 | 50.51 | 50.96 | 12,116,089 | -0.26(-0.51%) |
Jun 02, 2010 | 51.12 | 51.31 | 50.42 | 51.22 | 74,573 | +0.44(+0.86%) |
Jun 01, 2010 | 51.20 | 51.95 | 50.72 | 50.78 | 47,907 | -0.81(-1.56%) |
May 28, 2010 | 51.59 | 53.13 | 51.23 | 51.59 | 9,966,563 | -1.38(-2.60%) |
May 27, 2010 | 52.30 | 53.03 | 52.06 | 52.97 | 7,002,699 | +1.47(+2.85%) |
May 26, 2010 | 52.04 | 52.48 | 51.40 | 51.50 | 7,911 | -0.20(-0.38%) |
May 25, 2010 | 51.19 | 51.74 | 50.29 | 51.69 | 8,771,169 | -0.08(-0.15%) |
May 24, 2010 | 52.51 | 52.52 | 51.67 | 51.77 | 5,574,436 | -0.72(-1.38%) |
May 21, 2010 | 51.01 | 52.54 | 50.83 | 52.49 | 9,977,167 | +0.70(+1.36%) |
May 20, 2010 | 52.17 | 52.74 | 51.71 | 51.79 | 7,840 | -1.90(-3.54%) |
May 19, 2010 | 54.21 | 54.21 | 53.30 | 53.69 | 9,847,280 | -0.62(-1.14%) |
May 18, 2010 | 55.00 | 55.72 | 54.20 | 54.31 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.86 | 55.04 | 53.66 | 54.74 | 4,937,699 | +0.00(+0.00%) |
May 14, 2010 | 54.74 | 55.30 | 54.26 | 54.74 | 6,402,410 | -0.59(-1.06%) |
May 13, 2010 | 55.63 | 56.24 | 55.21 | 55.32 | 5,128,184 | -0.55(-0.98%) |
May 12, 2010 | 55.19 | 55.99 | 55.08 | 55.87 | 5,307,938 | +0.90(+1.65%) |
May 11, 2010 | 55.50 | 55.57 | 54.86 | 54.97 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.22 | 55.65 | 54.88 | 55.57 | 9,702,616 | +2.16(+4.04%) |
May 07, 2010 | 54.08 | 54.50 | 52.52 | 53.41 | 12,947,309 | +5.91(+12.45%) |
May 06, 2010 | 47.50 | 58.51 | 43.94 | 47.50 | 12,060 | -8.51(-15.20%) |
May 05, 2010 | 56.09 | 56.38 | 55.64 | 56.01 | 7,549,588 | -0.67(-1.17%) |
May 04, 2010 | 57.67 | 57.67 | 56.24 | 56.67 | 8,441,342 | -1.38(-2.37%) |
May 03, 2010 | 57.65 | 58.17 | 57.28 | 58.05 | 7,189,832 | +0.74(+1.29%) |
Apr 30, 2010 | 57.33 | 57.98 | 57.14 | 57.31 | 8,140,829 | -0.43(-0.74%) |
Apr 29, 2010 | 57.49 | 58.17 | 57.30 | 57.74 | 8,174,897 | +0.70(+1.24%) |
Apr 28, 2010 | 57.46 | 57.58 | 56.66 | 57.04 | 8,865,589 | +0.17(+0.31%) |
Apr 27, 2010 | 58.12 | 58.34 | 56.73 | 56.86 | 618 | +0.34(+0.61%) |
Apr 26, 2010 | 56.12 | 56.75 | 56.07 | 56.52 | 9,729,252 | +0.56(+0.99%) |
Apr 23, 2010 | 55.71 | 56.29 | 55.54 | 55.96 | 6,173,797 | +0.34(+0.62%) |
Apr 22, 2010 | 55.01 | 55.68 | 54.60 | 55.62 | 7,159,324 | +0.23(+0.41%) |
Apr 21, 2010 | 55.23 | 55.49 | 54.99 | 55.39 | 47,769 | +0.28(+0.50%) |
Apr 20, 2010 | 54.56 | 55.49 | 54.50 | 55.12 | 8,872,325 | +0.89(+1.63%) |
Apr 19, 2010 | 54.04 | 54.38 | 53.74 | 54.23 | 5,498,553 | +0.09(+0.17%) |
Apr 16, 2010 | 54.75 | 54.91 | 53.78 | 54.14 | 8,266,150 | -0.80(-1.46%) |
Apr 15, 2010 | 54.39 | 54.94 | 54.25 | 54.94 | 7,016,750 | +0.39(+0.72%) |
Apr 14, 2010 | 54.24 | 54.60 | 53.96 | 54.55 | 5,619,126 | +0.29(+0.54%) |
Apr 13, 2010 | 53.68 | 54.45 | 53.45 | 54.26 | 6,584,202 | +0.43(+0.79%) |
Apr 12, 2010 | 54.14 | 54.14 | 53.71 | 53.83 | 4,062,718 | -0.14(-0.25%) |
Apr 09, 2010 | 53.63 | 54.08 | 53.51 | 53.97 | 4,463,106 | +0.35(+0.65%) |
Apr 08, 2010 | 53.91 | 54.04 | 53.50 | 53.62 | 5,813,412 | -0.46(-0.85%) |
Apr 07, 2010 | 54.37 | 54.70 | 53.78 | 54.08 | 6,905,255 | -0.45(-0.82%) |
Apr 06, 2010 | 54.23 | 54.60 | 54.01 | 54.52 | 4,963,748 | +0.03(+0.06%) |
Apr 05, 2010 | 54.44 | 54.61 | 54.02 | 54.49 | 4,023,525 | +0.29(+0.54%) |
Apr 01, 2010 | 54.21 | 54.20 | 54.20 | 54.20 | 4,588,312 | +0.18(+0.34%) |
Mar 31, 2010 | 54.33 | 54.59 | 53.88 | 54.02 | 6,709,096 | -0.47(-0.85%) |
Mar 30, 2010 | 53.24 | 54.62 | 53.16 | 54.48 | 13,466,550 | +1.89(+3.60%) |
Mar 29, 2010 | 52.51 | 52.80 | 52.38 | 52.59 | 4,799,940 | +0.23(+0.44%) |
Mar 26, 2010 | 52.42 | 52.59 | 52.20 | 52.36 | 5,902,587 | +0.05(+0.09%) |
Mar 25, 2010 | 53.01 | 53.16 | 52.25 | 52.31 | 7,646,412 | -0.44(-0.83%) |
Mar 24, 2010 | 52.91 | 53.20 | 52.63 | 52.75 | 4,799,763 | -0.48(-0.90%) |
Mar 23, 2010 | 53.07 | 53.27 | 52.46 | 53.23 | 6,425,059 | +0.33(+0.62%) |
Mar 22, 2010 | 52.68 | 53.13 | 52.68 | 52.90 | 5,038,248 | -0.08(-0.15%) |
Mar 19, 2010 | 54.17 | 54.30 | 52.69 | 52.98 | 10,637,886 | -1.11(-2.04%) |
Mar 18, 2010 | 53.20 | 54.13 | 53.00 | 54.08 | 7,641,737 | +0.96(+1.81%) |
Mar 17, 2010 | 52.96 | 53.27 | 52.78 | 53.12 | 6,172,330 | +0.34(+0.64%) |
Mar 16, 2010 | 52.52 | 52.78 | 52.05 | 52.78 | 6,562,903 | +0.26(+0.49%) |
Mar 15, 2010 | 52.36 | 52.53 | 52.21 | 52.52 | 4,056,801 | -0.08(-0.15%) |
Mar 12, 2010 | 52.73 | 52.79 | 52.31 | 52.60 | 4,557,391 | +0.08(+0.15%) |
Mar 11, 2010 | 52.52 | 52.71 | 52.04 | 52.52 | 6,267,308 | -0.19(-0.37%) |
Mar 10, 2010 | 52.95 | 53.04 | 52.52 | 52.72 | 5,545,569 | -0.28(-0.52%) |
Mar 09, 2010 | 52.45 | 53.09 | 52.19 | 53.00 | 6,574,652 | +0.44(+0.84%) |
Mar 08, 2010 | 53.27 | 53.35 | 52.51 | 52.56 | 5,612,554 | -0.73(-1.37%) |
Mar 05, 2010 | 52.58 | 53.33 | 52.51 | 53.29 | 4,864,087 | +0.92(+1.75%) |
Mar 04, 2010 | 52.36 | 52.59 | 52.08 | 52.37 | 4,053,657 | +0.01(+0.02%) |
Mar 03, 2010 | 52.46 | 52.80 | 52.27 | 52.36 | 4,412,599 | -0.08(-0.16%) |
Mar 02, 2010 | 52.19 | 52.60 | 52.09 | 52.44 | 5,206,750 | +0.36(+0.68%) |
Mar 01, 2010 | 52.08 | 52.32 | 51.94 | 52.09 | 3,937,353 | +0.28(+0.54%) |
Feb 26, 2010 | 51.54 | 51.92 | 51.13 | 51.81 | 4,988,344 | +0.27(+0.51%) |
Feb 25, 2010 | 51.17 | 51.56 | 50.83 | 51.54 | 6,352,708 | -0.21(-0.41%) |
Feb 24, 2010 | 51.71 | 52.10 | 51.39 | 51.76 | 5,462,180 | +0.23(+0.45%) |
Feb 23, 2010 | 51.98 | 52.42 | 51.50 | 51.52 | 6,162,230 | -0.63(-1.20%) |
Feb 22, 2010 | 52.82 | 52.85 | 52.07 | 52.15 | 4,680,481 | -0.54(-1.03%) |
Feb 19, 2010 | 52.45 | 52.84 | 52.10 | 52.69 | 4,979,361 | +0.27(+0.51%) |
Feb 18, 2010 | 51.75 | 52.47 | 51.75 | 52.43 | 4,180,768 | +0.63(+1.21%) |
Feb 17, 2010 | 51.98 | 52.08 | 51.54 | 51.80 | 4,788,380 | +0.13(+0.24%) |
Feb 16, 2010 | 51.42 | 51.78 | 50.95 | 51.67 | 5,635,702 | +0.83(+1.63%) |
Feb 12, 2010 | 50.82 | 50.85 | 50.85 | 50.85 | 8,476,021 | -0.70(-1.36%) |
Feb 11, 2010 | 50.87 | 51.62 | 50.63 | 51.55 | 8,602,893 | +1.06(+2.10%) |
Feb 10, 2010 | 50.60 | 50.92 | 50.09 | 50.49 | 3,807,725 | -0.06(-0.13%) |
Feb 09, 2010 | 50.27 | 50.99 | 50.02 | 50.55 | 6,621,991 | +0.76(+1.53%) |
Feb 08, 2010 | 50.40 | 50.40 | 49.61 | 49.79 | 6,863,183 | -0.65(-1.29%) |
Feb 05, 2010 | 50.83 | 51.05 | 49.61 | 50.44 | 8,421,477 | -0.43(-0.85%) |
Feb 04, 2010 | 52.10 | 52.10 | 50.62 | 50.87 | 8,272,889 | -1.47(-2.81%) |
Feb 03, 2010 | 51.26 | 52.45 | 51.26 | 52.34 | 5,296,493 | +0.69(+1.33%) |
Feb 02, 2010 | 51.82 | 51.98 | 51.18 | 51.65 | 7,303,385 | +0.17(+0.33%) |
Feb 01, 2010 | 51.91 | 51.94 | 51.33 | 51.48 | 5,656,810 | -0.21(-0.41%) |
Jan 29, 2010 | 52.24 | 52.58 | 51.49 | 51.69 | 6,769,564 | -0.17(-0.32%) |
Jan 28, 2010 | 53.06 | 53.07 | 50.80 | 51.85 | 10,621,421 | -1.00(-1.88%) |
Jan 27, 2010 | 52.23 | 53.20 | 52.02 | 52.85 | 7,890,267 | +0.43(+0.82%) |
Jan 26, 2010 | 52.31 | 53.13 | 52.04 | 52.42 | 4,886,568 | -0.13(-0.24%) |
Jan 25, 2010 | 52.87 | 53.23 | 52.32 | 52.55 | 5,273,608 | +0.22(+0.43%) |
Jan 22, 2010 | 52.91 | 53.19 | 52.21 | 52.32 | 7,488,853 | -0.78(-1.48%) |
Jan 21, 2010 | 54.33 | 54.33 | 53.02 | 53.11 | 7,448,494 | -1.30(-2.38%) |
Jan 20, 2010 | 54.47 | 54.67 | 53.68 | 54.40 | 5,716,879 | -0.26(-0.47%) |
Jan 19, 2010 | 53.83 | 54.69 | 53.62 | 54.66 | 7,008,029 | +1.12(+2.10%) |
Jan 15, 2010 | 53.63 | 53.54 | 53.54 | 53.54 | 6,158,858 | -0.08(-0.16%) |
Jan 14, 2010 | 53.77 | 53.90 | 53.57 | 53.62 | 4,101,909 | -0.18(-0.33%) |
Jan 13, 2010 | 54.01 | 54.01 | 53.43 | 53.80 | 4,830,530 | -0.17(-0.32%) |
Jan 12, 2010 | 53.67 | 54.06 | 53.49 | 53.97 | 4,721,084 | +0.04(+0.08%) |
Jan 11, 2010 | 54.19 | 54.33 | 53.56 | 53.93 | 4,558,081 | -0.22(-0.40%) |
Jan 08, 2010 | 53.74 | 54.15 | 53.49 | 54.15 | 5,303,614 | +0.38(+0.70%) |
Jan 07, 2010 | 53.51 | 53.79 | 52.73 | 53.77 | 6,960,881 | +0.04(+0.07%) |
Jan 06, 2010 | 53.86 | 54.33 | 53.63 | 53.73 | 8,204,249 | +0.75(+1.42%) |
Jan 05, 2010 | 53.17 | 53.45 | 52.46 | 52.98 | 4,433,519 | -0.33(-0.63%) |
Jan 04, 2010 | 53.36 | 53.59 | 53.09 | 53.31 | 4,739,693 | +0.22(+0.42%) |
Dec 31, 2009 | 53.81 | 53.09 | 53.09 | 53.09 | 3,192,016 | -0.79(-1.47%) |
Dec 30, 2009 | 53.94 | 54.13 | 53.72 | 53.88 | 4,040,930 | -0.15(-0.27%) |
Dec 29, 2009 | 53.80 | 54.15 | 53.72 | 54.03 | 6,020,105 | +0.44(+0.81%) |
Dec 28, 2009 | 53.16 | 53.68 | 53.09 | 53.59 | 3,665,381 | +0.58(+1.09%) |
Dec 24, 2009 | 52.86 | 53.30 | 52.86 | 53.01 | 1,450,059 | +0.23(+0.44%) |
Dec 23, 2009 | 52.63 | 52.86 | 52.27 | 52.78 | 2,958,905 | +0.15(+0.28%) |
Dec 22, 2009 | 52.56 | 52.86 | 52.37 | 52.63 | 2,871,638 | +0.06(+0.11%) |
Dec 21, 2009 | 52.03 | 52.80 | 51.97 | 52.57 | 4,299,960 | +0.58(+1.11%) |
Dec 18, 2009 | 51.89 | 52.24 | 51.73 | 52.00 | 10,383,465 | +0.32(+0.62%) |
Dec 17, 2009 | 52.27 | 52.32 | 51.59 | 51.67 | 5,982,342 | -0.87(-1.66%) |
Dec 16, 2009 | 52.99 | 53.31 | 52.35 | 52.55 | 6,215,215 | -0.56(-1.05%) |
Dec 15, 2009 | 52.72 | 53.25 | 52.36 | 53.11 | 7,214,665 | +0.51(+0.96%) |
Dec 14, 2009 | 52.62 | 52.77 | 52.44 | 52.60 | 7,785,230 | +0.10(+0.20%) |
Dec 11, 2009 | 51.75 | 52.54 | 51.66 | 52.50 | 7,457,642 | +0.69(+1.33%) |
Dec 10, 2009 | 51.35 | 51.86 | 51.19 | 51.81 | 7,865,310 | +0.60(+1.18%) |
Dec 09, 2009 | 50.25 | 51.33 | 50.12 | 51.21 | 10,276,673 | +1.69(+3.41%) |
Dec 08, 2009 | 49.03 | 49.72 | 48.80 | 49.52 | 7,858,872 | -0.51(-1.03%) |
Dec 07, 2009 | 50.03 | 50.64 | 49.86 | 50.03 | 4,758,948 | -0.21(-0.42%) |
Dec 04, 2009 | 49.82 | 50.47 | 49.68 | 50.24 | 6,814,355 | +0.70(+1.41%) |
Dec 03, 2009 | 50.35 | 50.51 | 49.44 | 49.54 | 4,660,427 | -0.81(-1.61%) |
Dec 02, 2009 | 50.36 | 50.82 | 50.03 | 50.35 | 4,636,240 | -0.14(-0.28%) |
Dec 01, 2009 | 49.99 | 50.73 | 49.99 | 50.49 | 4,762,578 | +0.76(+1.54%) |
Nov 30, 2009 | 49.38 | 49.97 | 49.11 | 49.73 | 6,120,068 | +0.44(+0.90%) |
Nov 27, 2009 | 48.88 | 49.59 | 48.88 | 49.29 | 2,905,619 | -0.74(-1.49%) |
Nov 25, 2009 | 50.01 | 50.10 | 49.76 | 50.03 | 3,019,810 | +0.19(+0.39%) |
Nov 24, 2009 | 49.79 | 50.01 | 49.45 | 49.84 | 4,323,937 | -0.08(-0.15%) |
Nov 23, 2009 | 49.54 | 50.13 | 49.41 | 49.92 | 5,290,689 | +0.70(+1.42%) |
Nov 20, 2009 | 49.52 | 49.59 | 48.97 | 49.22 | 4,714,516 | -0.39(-0.79%) |
Nov 19, 2009 | 49.74 | 49.86 | 48.95 | 49.61 | 3,936,399 | -0.35(-0.71%) |
Nov 18, 2009 | 50.13 | 50.17 | 49.66 | 49.96 | 3,956,012 | -0.30(-0.60%) |
Nov 17, 2009 | 49.69 | 50.27 | 49.69 | 50.26 | 4,850,274 | +0.48(+0.97%) |
Nov 16, 2009 | 49.48 | 49.95 | 49.40 | 49.78 | 4,693,452 | +0.45(+0.91%) |
Nov 13, 2009 | 49.20 | 49.69 | 48.97 | 49.33 | 3,800,267 | +0.07(+0.14%) |
Nov 12, 2009 | 49.71 | 49.87 | 49.09 | 49.26 | 3,842,616 | -0.48(-0.96%) |
Nov 11, 2009 | 49.82 | 50.40 | 49.58 | 49.74 | 4,508,404 | -0.02(-0.04%) |
Nov 10, 2009 | 49.15 | 49.94 | 49.15 | 49.76 | 5,491,687 | +0.50(+1.02%) |
Nov 09, 2009 | 48.44 | 49.31 | 48.17 | 49.25 | 6,192,278 | +1.14(+2.37%) |
Nov 06, 2009 | 47.77 | 48.37 | 47.65 | 48.11 | 2,923,360 | -0.03(-0.07%) |
Nov 05, 2009 | 47.53 | 48.29 | 47.51 | 48.14 | 4,855,105 | +0.89(+1.88%) |
Nov 04, 2009 | 47.65 | 48.03 | 47.15 | 47.26 | 6,388,851 | +0.01(+0.01%) |
Nov 03, 2009 | 47.22 | 47.61 | 46.98 | 47.25 | 5,453,138 | -0.14(-0.30%) |
Nov 02, 2009 | 47.12 | 47.81 | 46.80 | 47.39 | 6,162,396 | +0.45(+0.97%) |
Oct 30, 2009 | 47.91 | 48.31 | 46.66 | 46.94 | 7,104,049 | -1.22(-2.53%) |
Oct 29, 2009 | 47.65 | 48.47 | 47.62 | 48.16 | 6,606,904 | +0.65(+1.37%) |
Oct 28, 2009 | 48.52 | 48.68 | 47.39 | 47.51 | 6,898,831 | -0.98(-2.03%) |
Oct 27, 2009 | 49.12 | 49.29 | 48.37 | 48.49 | 7,057,074 | -0.52(-1.07%) |
Oct 26, 2009 | 49.55 | 50.15 | 48.59 | 49.01 | 6,083,399 | -0.64(-1.29%) |
Oct 23, 2009 | 49.50 | 49.76 | 49.01 | 49.65 | 8,550,749 | -0.62(-1.23%) |
Oct 22, 2009 | 49.76 | 50.56 | 49.20 | 50.27 | 11,264,319 | +1.57(+3.22%) |
Oct 21, 2009 | 48.32 | 49.37 | 48.32 | 48.70 | 5,549,292 | +0.24(+0.50%) |
Oct 20, 2009 | 48.27 | 48.53 | 48.23 | 48.46 | 5,498,375 | -0.24(-0.48%) |
Oct 19, 2009 | 48.66 | 49.18 | 48.37 | 48.69 | 4,806,576 | +0.19(+0.39%) |
Oct 16, 2009 | 48.50 | 49.13 | 48.14 | 48.50 | 5,222,498 | -0.48(-0.98%) |
Oct 15, 2009 | 48.62 | 49.27 | 48.62 | 48.98 | 5,789,289 | +0.13(+0.26%) |
Oct 14, 2009 | 48.07 | 49.08 | 47.90 | 48.85 | 6,460,435 | +1.23(+2.57%) |
Oct 13, 2009 | 47.72 | 47.98 | 47.34 | 47.63 | 3,855,859 | -0.15(-0.31%) |
Oct 12, 2009 | 48.12 | 48.21 | 47.51 | 47.77 | 3,770,116 | +0.10(+0.20%) |
Oct 09, 2009 | 47.51 | 47.68 | 47.21 | 47.68 | 4,394,541 | +0.13(+0.27%) |
Oct 08, 2009 | 46.82 | 47.82 | 46.82 | 47.55 | 5,170,492 | +0.89(+1.90%) |
Oct 07, 2009 | 46.92 | 47.12 | 46.40 | 46.66 | 4,964,754 | -0.50(-1.07%) |
Oct 06, 2009 | 46.87 | 47.69 | 46.78 | 47.17 | 4,279,930 | +0.58(+1.25%) |
Oct 05, 2009 | 45.90 | 46.83 | 45.87 | 46.59 | 4,131,505 | +0.70(+1.52%) |
Oct 02, 2009 | 45.82 | 46.16 | 45.69 | 45.89 | 5,082,858 | -0.40(-0.85%) |
Oct 01, 2009 | 46.93 | 47.13 | 46.19 | 46.29 | 6,837,997 | -0.80(-1.69%) |
Sep 30, 2009 | 47.25 | 47.84 | 46.43 | 47.08 | 7,150,050 | -0.09(-0.19%) |
Sep 29, 2009 | 47.71 | 48.01 | 47.12 | 47.17 | 5,016,315 | -0.65(-1.36%) |
Sep 28, 2009 | 47.17 | 48.11 | 47.17 | 47.83 | 3,746,644 | +0.74(+1.57%) |
Sep 25, 2009 | 47.24 | 47.46 | 46.81 | 47.08 | 5,439,812 | -0.19(-0.40%) |
Sep 24, 2009 | 47.63 | 48.00 | 46.98 | 47.28 | 4,873,711 | -0.20(-0.43%) |
Sep 23, 2009 | 47.93 | 48.49 | 47.40 | 47.48 | 5,241,894 | -0.35(-0.73%) |
Sep 22, 2009 | 47.74 | 47.95 | 47.27 | 47.83 | 3,463,721 | +0.27(+0.58%) |
Sep 21, 2009 | 47.16 | 47.65 | 47.16 | 47.56 | 4,012,984 | -0.05(-0.11%) |
Sep 18, 2009 | 47.93 | 48.01 | 47.53 | 47.61 | 6,877,383 | -0.17(-0.36%) |
Sep 17, 2009 | 48.07 | 48.14 | 47.53 | 47.78 | 5,284,378 | +0.01(+0.03%) |
Sep 16, 2009 | 47.70 | 48.16 | 47.53 | 47.77 | 4,267,140 | +0.12(+0.25%) |
Sep 15, 2009 | 47.61 | 47.77 | 47.21 | 47.65 | 5,590,594 | +0.08(+0.16%) |
Sep 14, 2009 | 47.03 | 47.62 | 46.84 | 47.57 | 5,433,121 | +0.36(+0.76%) |
Sep 11, 2009 | 47.47 | 47.53 | 47.03 | 47.21 | 5,221,567 | -0.25(-0.52%) |
Sep 10, 2009 | 46.61 | 47.46 | 46.26 | 47.46 | 6,481,388 | +0.77(+1.65%) |
Sep 09, 2009 | 45.69 | 46.89 | 45.69 | 46.69 | 7,478,149 | +0.95(+2.08%) |
Sep 08, 2009 | 45.75 | 46.13 | 45.56 | 45.74 | 5,279,810 | +0.22(+0.48%) |
Sep 04, 2009 | 45.29 | 45.64 | 44.93 | 45.52 | 3,529,206 | +0.21(+0.46%) |
Sep 03, 2009 | 45.13 | 45.37 | 44.75 | 45.31 | 5,007,186 | +0.28(+0.62%) |
Sep 02, 2009 | 44.97 | 45.41 | 44.59 | 45.03 | 5,107,978 | +0.22(+0.50%) |
Sep 01, 2009 | 45.82 | 46.44 | 44.62 | 44.81 | 9,191,119 | -1.19(-2.59%) |
Aug 31, 2009 | 45.59 | 46.00 | 45.43 | 46.00 | 5,249,355 | +0.11(+0.25%) |
Aug 28, 2009 | 45.92 | 46.03 | 45.23 | 45.89 | 5,475,408 | +0.19(+0.40%) |
Aug 27, 2009 | 45.60 | 45.83 | 44.95 | 45.70 | 6,389,256 | +0.13(+0.29%) |
Aug 26, 2009 | 46.38 | 46.41 | 45.47 | 45.57 | 7,372,096 | -0.80(-1.73%) |
Aug 25, 2009 | 46.33 | 46.71 | 46.09 | 46.37 | 5,394,803 | +0.08(+0.17%) |
Aug 24, 2009 | 46.41 | 46.57 | 45.94 | 46.29 | 3,930,999 | -0.05(-0.11%) |
Aug 21, 2009 | 45.94 | 46.52 | 45.46 | 46.34 | 6,778,333 | +0.90(+1.98%) |
Aug 20, 2009 | 45.16 | 45.53 | 44.98 | 45.45 | 3,985,445 | +0.28(+0.62%) |
Aug 19, 2009 | 44.25 | 45.32 | 44.19 | 45.16 | 6,124,454 | +0.61(+1.36%) |
Aug 18, 2009 | 44.58 | 44.71 | 44.27 | 44.56 | 5,395,910 | +0.38(+0.85%) |
Aug 17, 2009 | 44.65 | 44.96 | 44.04 | 44.18 | 6,979,776 | -0.99(-2.19%) |
Aug 14, 2009 | 45.83 | 45.91 | 44.74 | 45.17 | 5,680,042 | -0.59(-1.29%) |
Aug 13, 2009 | 45.78 | 46.19 | 45.62 | 45.76 | 6,865,707 | -0.05(-0.11%) |
Aug 12, 2009 | 45.21 | 46.03 | 44.93 | 45.81 | 7,588,960 | +0.63(+1.39%) |
Aug 11, 2009 | 44.87 | 45.31 | 44.55 | 45.19 | 7,581,584 | +0.27(+0.61%) |
Aug 10, 2009 | 45.98 | 45.98 | 44.54 | 44.91 | 9,352,574 | -1.26(-2.73%) |
Aug 07, 2009 | 46.03 | 46.55 | 45.81 | 46.17 | 7,033,905 | +0.32(+0.69%) |
Aug 06, 2009 | 45.58 | 45.98 | 45.46 | 45.86 | 6,784,632 | +0.36(+0.79%) |
Aug 05, 2009 | 45.83 | 46.08 | 45.12 | 45.50 | 7,146,356 | +0.05(+0.11%) |
Aug 04, 2009 | 45.42 | 45.91 | 45.29 | 45.45 | 7,570,401 | -0.22(-0.49%) |