Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 49.73 | 50.01 | 49.73 | 49.92 | 368,386 | +0.08(+0.16%) |
Oct 28, 2010 | 50.13 | 50.13 | 49.53 | 49.83 | 251,570 | +0.02(+0.04%) |
Oct 27, 2010 | 49.60 | 49.84 | 49.30 | 49.81 | 273,556 | +0.03(+0.07%) |
Oct 25, 2010 | 49.86 | 50.17 | 49.74 | 49.78 | 303,332 | +0.22(+0.44%) |
Oct 22, 2010 | 49.42 | 49.58 | 49.33 | 49.56 | 240,322 | +0.22(+0.44%) |
Oct 21, 2010 | 49.42 | 49.71 | 48.92 | 49.35 | 339,404 | +0.19(+0.38%) |
Oct 20, 2010 | 48.91 | 49.41 | 48.76 | 49.16 | 393,713 | +0.47(+0.96%) |
Oct 19, 2010 | 48.98 | 49.11 | 48.38 | 48.70 | 518,982 | -0.75(-1.51%) |
Oct 18, 2010 | 49.30 | 49.55 | 49.18 | 49.44 | 371,012 | +0.12(+0.24%) |
Oct 15, 2010 | 49.28 | 49.34 | 48.84 | 49.33 | 298,215 | +0.41(+0.84%) |
Oct 14, 2010 | 48.97 | 49.10 | 48.60 | 48.92 | 437,303 | -0.06(-0.13%) |
Oct 13, 2010 | 48.75 | 49.22 | 48.72 | 48.98 | 296,457 | +0.47(+0.98%) |
Oct 12, 2010 | 48.23 | 48.63 | 47.88 | 48.51 | 394,385 | +0.15(+0.31%) |
Oct 11, 2010 | 48.43 | 48.49 | 48.20 | 48.35 | 496,035 | +0.03(+0.07%) |
Oct 08, 2010 | 48.32 | 48.41 | 47.84 | 48.32 | 433,338 | +0.38(+0.80%) |
Oct 07, 2010 | 48.24 | 48.24 | 47.62 | 47.94 | 625,889 | -0.05(-0.10%) |
Oct 06, 2010 | 48.14 | 48.22 | 47.78 | 47.98 | 402,335 | -0.11(-0.23%) |
Oct 05, 2010 | 47.63 | 48.20 | 47.59 | 48.10 | 520,782 | +0.95(+2.01%) |
Oct 04, 2010 | 47.51 | 47.60 | 46.92 | 47.15 | 673,169 | -0.42(-0.89%) |
Oct 01, 2010 | 47.57 | 47.87 | 47.35 | 47.57 | 481,679 | +0.11(+0.23%) |
Sep 30, 2010 | 47.93 | 48.12 | 47.21 | 47.46 | 424,539 | -0.16(-0.34%) |
Sep 29, 2010 | 47.56 | 47.78 | 47.45 | 47.62 | 501,037 | -0.05(-0.11%) |
Sep 28, 2010 | 47.59 | 47.77 | 46.98 | 47.67 | 435,243 | +0.19(+0.40%) |
Sep 27, 2010 | 47.72 | 47.76 | 47.44 | 47.48 | 342,972 | -0.16(-0.33%) |
Sep 24, 2010 | 47.22 | 47.69 | 47.15 | 47.64 | 411,736 | +1.00(+2.13%) |
Sep 23, 2010 | 46.53 | 47.08 | 46.41 | 46.64 | 273,408 | -0.22(-0.48%) |
Sep 22, 2010 | 46.88 | 47.16 | 46.66 | 46.87 | 473,030 | -0.14(-0.29%) |
Sep 21, 2010 | 47.12 | 47.30 | 46.81 | 47.00 | 280,342 | -0.07(-0.15%) |
Sep 20, 2010 | 46.58 | 47.13 | 46.46 | 47.07 | 228,628 | +0.71(+1.52%) |
Sep 17, 2010 | 46.37 | 46.55 | 46.18 | 46.37 | 257,419 | +0.17(+0.37%) |
Sep 15, 2010 | 45.85 | 46.24 | 45.73 | 46.19 | 405,353 | +0.23(+0.51%) |
Sep 14, 2010 | 45.84 | 46.25 | 45.72 | 45.96 | 502,287 | +0.06(+0.13%) |
Sep 13, 2010 | 45.89 | 45.98 | 45.68 | 45.90 | 874,854 | +0.52(+1.16%) |
Sep 10, 2010 | 45.23 | 45.43 | 45.10 | 45.38 | 277,658 | +0.23(+0.51%) |
Sep 09, 2010 | 45.53 | 45.54 | 45.03 | 45.15 | 304,423 | +0.11(+0.25%) |
Sep 08, 2010 | 44.87 | 45.21 | 44.83 | 45.03 | 351,946 | +0.25(+0.56%) |
Sep 07, 2010 | 45.01 | 45.08 | 44.73 | 44.78 | 546,909 | -0.40(-0.89%) |
Sep 03, 2010 | 45.00 | 45.23 | 44.82 | 45.19 | 341,870 | +0.64(+1.43%) |
Sep 02, 2010 | 44.24 | 44.59 | 44.12 | 44.55 | 572,415 | +0.48(+1.08%) |
Sep 01, 2010 | 43.44 | 44.16 | 43.39 | 44.07 | 467,045 | +1.27(+2.96%) |
Aug 31, 2010 | 42.81 | 43.11 | 42.60 | 42.81 | 697 | -0.23(-0.54%) |
Aug 30, 2010 | 43.37 | 43.61 | 43.02 | 43.04 | 338,889 | -0.49(-1.13%) |
Aug 27, 2010 | 42.82 | 43.55 | 42.44 | 43.53 | 381,614 | +0.67(+1.57%) |
Aug 26, 2010 | 43.45 | 43.47 | 42.76 | 42.86 | 452,650 | -0.35(-0.82%) |
Aug 25, 2010 | 42.71 | 43.35 | 42.50 | 43.21 | 414,347 | +0.18(+0.42%) |
Aug 24, 2010 | 43.21 | 43.41 | 42.77 | 43.03 | 447,292 | -0.72(-1.65%) |
Aug 23, 2010 | 44.17 | 44.41 | 43.73 | 43.75 | 393,498 | -0.25(-0.57%) |
Aug 20, 2010 | 43.90 | 44.05 | 43.66 | 44.00 | 320,168 | -0.11(-0.25%) |
Aug 19, 2010 | 44.64 | 44.70 | 43.88 | 44.11 | 442,430 | -0.69(-1.54%) |
Aug 18, 2010 | 44.66 | 45.02 | 44.41 | 44.80 | 425,357 | +0.09(+0.21%) |
Aug 17, 2010 | 44.49 | 45.01 | 44.35 | 44.71 | 358,879 | +0.64(+1.46%) |
Aug 16, 2010 | 43.68 | 44.23 | 43.62 | 44.06 | 1,111,505 | +0.03(+0.08%) |
Aug 13, 2010 | 44.03 | 44.29 | 43.99 | 44.03 | 233,896 | -0.20(-0.45%) |
Aug 12, 2010 | 43.77 | 44.36 | 43.68 | 44.23 | 453,605 | -0.34(-0.77%) |
Aug 11, 2010 | 45.03 | 45.15 | 44.46 | 44.57 | 365,515 | -1.22(-2.67%) |
Aug 10, 2010 | 45.76 | 46.01 | 45.46 | 45.79 | 395,422 | -0.34(-0.73%) |
Aug 09, 2010 | 46.07 | 46.20 | 45.85 | 46.13 | 241,024 | +0.25(+0.54%) |
Aug 06, 2010 | 45.88 | 45.93 | 45.25 | 45.88 | 290,959 | -0.12(-0.26%) |
Aug 05, 2010 | 45.85 | 46.02 | 45.72 | 46.00 | 208,852 | -0.09(-0.19%) |
Aug 04, 2010 | 45.87 | 46.14 | 45.70 | 46.08 | 684,756 | +0.40(+0.89%) |
Aug 03, 2010 | 45.84 | 45.86 | 45.47 | 45.68 | 580,834 | -0.23(-0.51%) |
Aug 02, 2010 | 45.67 | 46.00 | 45.41 | 45.91 | 308,229 | +0.95(+2.10%) |
Jul 30, 2010 | 44.97 | 45.14 | 44.33 | 44.97 | 268,820 | +0.07(+0.15%) |
Jul 29, 2010 | 45.38 | 45.52 | 44.50 | 44.90 | 261,149 | -0.22(-0.50%) |
Jul 28, 2010 | 45.28 | 45.52 | 44.98 | 45.12 | 252,469 | -0.32(-0.70%) |
Jul 27, 2010 | 45.89 | 45.89 | 45.25 | 45.44 | 428,068 | -0.17(-0.38%) |
Jul 26, 2010 | 45.31 | 45.61 | 45.11 | 45.61 | 483,400 | +0.43(+0.95%) |
Jul 23, 2010 | 44.65 | 45.22 | 44.55 | 45.18 | 450,053 | +0.38(+0.84%) |
Jul 22, 2010 | 44.34 | 44.97 | 44.34 | 44.80 | 264,136 | +1.01(+2.32%) |
Jul 21, 2010 | 44.67 | 44.67 | 43.61 | 43.79 | 258,366 | -0.60(-1.36%) |
Jul 20, 2010 | 43.25 | 44.41 | 43.13 | 44.39 | 197,421 | +0.60(+1.38%) |
Jul 19, 2010 | 43.64 | 43.89 | 43.33 | 43.79 | 208,292 | +0.29(+0.67%) |
Jul 16, 2010 | 43.49 | 44.49 | 43.43 | 43.49 | 244,857 | -1.21(-2.71%) |
Jul 15, 2010 | 44.66 | 44.80 | 44.08 | 44.71 | 298,931 | +0.03(+0.06%) |
Jul 14, 2010 | 44.47 | 44.87 | 44.38 | 44.68 | 339,197 | +0.12(+0.27%) |
Jul 13, 2010 | 44.34 | 44.72 | 44.20 | 44.56 | 322,257 | +0.68(+1.55%) |
Jul 12, 2010 | 43.79 | 44.08 | 43.60 | 43.88 | 349,191 | +0.04(+0.10%) |
Jul 09, 2010 | 43.84 | 43.84 | 43.46 | 43.84 | 347,266 | +0.31(+0.71%) |
Jul 08, 2010 | 43.52 | 43.57 | 43.06 | 43.53 | 210,727 | +0.41(+0.96%) |
Jul 07, 2010 | 41.83 | 43.16 | 41.83 | 43.12 | 265,319 | +1.33(+3.19%) |
Jul 06, 2010 | 42.14 | 42.50 | 41.45 | 41.78 | 346,799 | +0.14(+0.33%) |
Jul 02, 2010 | 41.65 | 42.01 | 41.38 | 41.65 | 309,093 | -0.15(-0.37%) |
Jul 01, 2010 | 41.83 | 42.01 | 41.08 | 41.80 | 656,054 | -0.03(-0.08%) |
Jun 30, 2010 | 42.21 | 42.61 | 41.76 | 41.83 | 457,328 | -0.44(-1.04%) |
Jun 29, 2010 | 43.14 | 43.18 | 42.01 | 42.27 | 828,017 | -1.68(-3.82%) |
Jun 25, 2010 | 43.95 | 44.20 | 43.55 | 43.95 | 482,035 | +0.14(+0.31%) |
Jun 24, 2010 | 44.36 | 44.44 | 43.71 | 43.81 | 292,904 | -0.77(-1.72%) |
Jun 23, 2010 | 44.76 | 44.92 | 44.22 | 44.58 | 355,322 | -0.09(-0.19%) |
Jun 22, 2010 | 45.43 | 45.67 | 44.61 | 44.66 | 526,677 | -0.76(-1.68%) |
Jun 21, 2010 | 46.19 | 46.19 | 45.19 | 45.43 | 443,012 | -0.16(-0.36%) |
Jun 18, 2010 | 45.59 | 45.80 | 45.47 | 45.59 | 184,373 | +0.03(+0.08%) |
Jun 17, 2010 | 45.69 | 45.70 | 45.18 | 45.56 | 294,085 | +0.05(+0.11%) |
Jun 16, 2010 | 45.33 | 45.73 | 45.20 | 45.51 | 499,110 | -0.01(-0.02%) |
Jun 15, 2010 | 44.84 | 45.56 | 44.66 | 45.51 | 922,477 | +1.01(+2.27%) |
Jun 14, 2010 | 44.94 | 45.14 | 44.42 | 44.50 | 651,888 | +0.00(+0.00%) |
Jun 11, 2010 | 43.89 | 44.53 | 43.79 | 44.50 | 319,953 | +0.30(+0.68%) |
Jun 10, 2010 | 43.58 | 44.24 | 43.58 | 44.20 | 751,608 | +1.26(+2.94%) |
Jun 09, 2010 | 43.30 | 43.90 | 42.77 | 42.94 | 455,180 | -0.20(-0.46%) |
Jun 08, 2010 | 42.93 | 43.22 | 42.44 | 43.14 | 817,716 | +0.27(+0.62%) |
Jun 07, 2010 | 43.59 | 43.82 | 42.84 | 42.87 | 754,666 | -0.69(-1.58%) |
Jun 04, 2010 | 43.56 | 44.62 | 43.36 | 43.56 | 1,026,662 | -1.53(-3.39%) |
Jun 03, 2010 | 45.00 | 45.18 | 44.59 | 45.08 | 831,778 | +0.30(+0.67%) |
Jun 02, 2010 | 43.75 | 44.80 | 43.67 | 44.78 | 705,487 | +1.16(+2.65%) |
Jun 01, 2010 | 44.01 | 44.58 | 43.58 | 43.63 | 826,792 | -0.74(-1.66%) |
May 28, 2010 | 44.36 | 44.88 | 44.11 | 44.36 | 564,245 | -0.51(-1.15%) |
May 27, 2010 | 44.32 | 44.90 | 44.20 | 44.88 | 667,829 | +1.39(+3.19%) |
May 26, 2010 | 44.05 | 44.54 | 43.40 | 43.49 | 1,218,324 | -0.28(-0.63%) |
May 25, 2010 | 42.64 | 43.78 | 42.37 | 43.77 | 864,676 | +0.00(+0.01%) |
May 24, 2010 | 44.00 | 44.36 | 43.73 | 43.76 | 1,141,549 | -0.37(-0.84%) |
May 21, 2010 | 42.91 | 44.35 | 42.72 | 44.13 | 1,177,261 | +0.52(+1.20%) |
May 20, 2010 | 43.75 | 44.51 | 43.57 | 43.61 | 1,593,608 | -1.63(-3.60%) |
May 19, 2010 | 45.35 | 45.77 | 44.72 | 45.24 | 979,150 | -0.34(-0.75%) |
May 18, 2010 | 46.59 | 46.71 | 45.45 | 45.58 | 1,064,364 | -0.57(-1.24%) |
May 17, 2010 | 46.26 | 46.40 | 45.32 | 46.16 | 1,774,014 | -0.02(-0.04%) |
May 14, 2010 | 46.17 | 46.75 | 45.74 | 46.17 | 892,352 | -0.89(-1.90%) |
May 13, 2010 | 47.56 | 47.85 | 47.03 | 47.07 | 444,843 | -0.59(-1.24%) |
May 12, 2010 | 46.97 | 47.73 | 46.97 | 47.66 | 504,351 | +0.78(+1.66%) |
May 11, 2010 | 47.24 | 47.47 | 46.79 | 46.88 | 818,266 | -0.12(-0.26%) |
May 10, 2010 | 46.71 | 47.02 | 46.54 | 47.00 | 1,052,925 | +2.05(+4.56%) |
May 07, 2010 | 45.69 | 46.07 | 44.20 | 44.95 | 2,269,963 | -1.05(-2.27%) |
May 06, 2010 | 14.49 | 48.12 | 0.0643 | 45.99 | 327 | -1.22(-2.58%) |
May 05, 2010 | 47.43 | 47.78 | 47.13 | 47.21 | 495,008 | -0.51(-1.06%) |
May 04, 2010 | 48.38 | 48.39 | 47.47 | 47.72 | 501,179 | -1.23(-2.52%) |
May 03, 2010 | 48.58 | 49.06 | 48.49 | 48.95 | 369,083 | +0.59(+1.22%) |
Apr 30, 2010 | 49.20 | 49.27 | 48.34 | 48.36 | 657,777 | -0.88(-1.79%) |
Apr 29, 2010 | 48.93 | 49.31 | 48.90 | 49.24 | 361,722 | +0.59(+1.22%) |
Apr 28, 2010 | 48.64 | 48.76 | 48.22 | 48.65 | 658,692 | +0.18(+0.38%) |
Apr 27, 2010 | 49.36 | 49.52 | 48.36 | 48.47 | 1,261,109 | -1.11(-2.24%) |
Apr 26, 2010 | 49.75 | 49.88 | 49.51 | 49.58 | 375,973 | -0.10(-0.21%) |
Apr 23, 2010 | 49.37 | 49.72 | 49.26 | 49.68 | 479,187 | +0.33(+0.68%) |
Apr 22, 2010 | 48.81 | 49.43 | 48.50 | 49.35 | 635,581 | +0.15(+0.31%) |
Apr 21, 2010 | 49.29 | 49.36 | 48.96 | 49.19 | 392,864 | +0.00(+0.00%) |
Apr 20, 2010 | 49.08 | 49.27 | 48.90 | 49.19 | 595,872 | +0.36(+0.74%) |
Apr 19, 2010 | 48.58 | 48.88 | 48.29 | 48.83 | 304,711 | +0.09(+0.19%) |
Apr 16, 2010 | 49.24 | 49.31 | 48.43 | 48.74 | 1,582,449 | -0.67(-1.35%) |
Apr 15, 2010 | 49.24 | 49.47 | 49.20 | 49.41 | 543,875 | +0.13(+0.26%) |
Apr 14, 2010 | 48.91 | 49.30 | 48.89 | 49.28 | 509,280 | +0.51(+1.06%) |
Apr 13, 2010 | 48.63 | 48.82 | 48.40 | 48.76 | 274,280 | +0.05(+0.11%) |
Apr 12, 2010 | 48.70 | 48.80 | 48.61 | 48.71 | 284,604 | +0.10(+0.21%) |
Apr 09, 2010 | 48.41 | 48.64 | 48.30 | 48.61 | 206,106 | +0.27(+0.57%) |
Apr 08, 2010 | 47.99 | 48.39 | 47.85 | 48.34 | 287,547 | +0.14(+0.30%) |
Apr 07, 2010 | 48.32 | 48.44 | 47.95 | 48.19 | 329,342 | -0.19(-0.38%) |
Apr 06, 2010 | 48.16 | 48.52 | 48.10 | 48.38 | 307,387 | +0.04(+0.09%) |
Apr 05, 2010 | 48.09 | 48.39 | 47.95 | 48.34 | 334,314 | +0.43(+0.90%) |
Apr 01, 2010 | 47.96 | 47.91 | 47.91 | 47.91 | 239,851 | +0.27(+0.57%) |
Mar 31, 2010 | 47.71 | 47.86 | 47.55 | 47.64 | 349,667 | -0.23(-0.49%) |
Mar 30, 2010 | 47.80 | 47.99 | 47.61 | 47.87 | 311,065 | +0.14(+0.29%) |
Mar 29, 2010 | 47.71 | 47.86 | 47.65 | 47.73 | 480,495 | +0.22(+0.47%) |
Mar 26, 2010 | 47.61 | 47.76 | 47.26 | 47.51 | 345,106 | +0.00(+0.00%) |
Mar 25, 2010 | 47.86 | 48.08 | 47.45 | 47.51 | 550,172 | -0.08(-0.17%) |
Mar 24, 2010 | 47.68 | 47.76 | 47.50 | 47.59 | 661,629 | -0.32(-0.66%) |
Mar 23, 2010 | 47.64 | 47.91 | 47.44 | 47.91 | 541,942 | +0.33(+0.70%) |
Mar 22, 2010 | 47.03 | 47.67 | 46.92 | 47.58 | 430,068 | +0.40(+0.85%) |
Mar 19, 2010 | 47.64 | 47.64 | 47.03 | 47.17 | 328,278 | -0.36(-0.76%) |
Mar 18, 2010 | 47.49 | 47.61 | 47.37 | 47.53 | 283,750 | -0.03(-0.05%) |
Mar 17, 2010 | 47.46 | 47.73 | 47.44 | 47.56 | 515,086 | +0.25(+0.54%) |
Mar 16, 2010 | 47.18 | 47.36 | 47.02 | 47.30 | 351,790 | +0.28(+0.61%) |
Mar 15, 2010 | 46.76 | 47.05 | 46.73 | 47.02 | 327,838 | +0.02(+0.04%) |
Mar 12, 2010 | 47.12 | 47.18 | 46.85 | 47.00 | 411,907 | +0.04(+0.09%) |
Mar 11, 2010 | 46.62 | 46.96 | 46.54 | 46.96 | 270,326 | +0.19(+0.40%) |
Mar 10, 2010 | 46.62 | 46.87 | 46.56 | 46.77 | 338,570 | +0.22(+0.48%) |
Mar 09, 2010 | 46.36 | 46.79 | 46.33 | 46.55 | 436,504 | +0.07(+0.15%) |
Mar 08, 2010 | 46.42 | 46.55 | 46.39 | 46.48 | 345,760 | +0.04(+0.09%) |
Mar 05, 2010 | 46.19 | 46.49 | 46.06 | 46.44 | 463,108 | +0.58(+1.27%) |
Mar 04, 2010 | 45.82 | 45.90 | 45.57 | 45.86 | 375,339 | +0.15(+0.32%) |
Mar 03, 2010 | 45.74 | 46.06 | 45.63 | 45.71 | 718,799 | +0.08(+0.17%) |
Mar 02, 2010 | 45.72 | 45.86 | 45.56 | 45.63 | 403,687 | +0.12(+0.26%) |
Mar 01, 2010 | 45.14 | 45.55 | 45.12 | 45.51 | 376,201 | +0.54(+1.20%) |
Feb 26, 2010 | 44.93 | 45.06 | 44.67 | 44.98 | 299,080 | +0.08(+0.17%) |
Feb 25, 2010 | 44.35 | 44.95 | 44.16 | 44.90 | 483,292 | -0.03(-0.07%) |
Feb 24, 2010 | 44.64 | 45.00 | 44.62 | 44.93 | 415,663 | +0.43(+0.96%) |
Feb 23, 2010 | 45.01 | 45.06 | 44.40 | 44.51 | 556,682 | -0.62(-1.36%) |
Feb 22, 2010 | 45.34 | 45.34 | 44.99 | 45.12 | 576,842 | -0.06(-0.13%) |
Feb 19, 2010 | 45.05 | 45.34 | 44.90 | 45.18 | 454,424 | +0.04(+0.09%) |
Feb 18, 2010 | 44.85 | 45.22 | 44.79 | 45.14 | 510,833 | +0.24(+0.53%) |
Feb 17, 2010 | 44.76 | 44.90 | 44.63 | 44.90 | 458,918 | +0.33(+0.73%) |
Feb 16, 2010 | 44.23 | 44.63 | 44.11 | 44.57 | 457,408 | +0.64(+1.46%) |
Feb 12, 2010 | 43.51 | 43.93 | 43.93 | 43.93 | 358,437 | +0.03(+0.08%) |
Feb 11, 2010 | 43.30 | 43.96 | 43.06 | 43.90 | 391,259 | +0.58(+1.34%) |
Feb 10, 2010 | 43.43 | 43.56 | 42.99 | 43.32 | 419,176 | -0.14(-0.31%) |
Feb 09, 2010 | 43.33 | 43.83 | 43.11 | 43.45 | 716,371 | +0.57(+1.33%) |
Feb 08, 2010 | 43.09 | 43.42 | 42.86 | 42.88 | 488,488 | -0.22(-0.52%) |
Feb 05, 2010 | 42.96 | 43.18 | 42.30 | 43.10 | 943,953 | +0.15(+0.34%) |
Feb 04, 2010 | 44.05 | 44.05 | 42.96 | 42.96 | 773,087 | -1.40(-3.16%) |
Feb 03, 2010 | 44.26 | 44.48 | 44.18 | 44.36 | 328,932 | -0.06(-0.13%) |
Feb 02, 2010 | 44.11 | 44.51 | 43.86 | 44.42 | 418,499 | +0.44(+1.01%) |
Feb 01, 2010 | 43.52 | 44.00 | 43.50 | 43.98 | 630,867 | +0.68(+1.56%) |
Jan 29, 2010 | 44.15 | 44.39 | 43.19 | 43.30 | 946,764 | -0.63(-1.44%) |
Jan 28, 2010 | 44.70 | 44.74 | 43.67 | 43.93 | 805,691 | -0.72(-1.61%) |
Jan 27, 2010 | 44.34 | 44.72 | 44.05 | 44.65 | 633,238 | +0.20(+0.46%) |
Jan 26, 2010 | 44.45 | 44.88 | 44.22 | 44.45 | 393,655 | -0.07(-0.15%) |
Jan 25, 2010 | 44.63 | 44.74 | 44.39 | 44.51 | 856,828 | +0.21(+0.48%) |
Jan 22, 2010 | 45.30 | 45.40 | 44.27 | 44.30 | 800,412 | -1.15(-2.54%) |
Jan 21, 2010 | 46.24 | 46.37 | 45.37 | 45.45 | 777,753 | -0.71(-1.54%) |
Jan 20, 2010 | 46.39 | 46.39 | 45.75 | 46.16 | 478,079 | -0.56(-1.19%) |
Jan 19, 2010 | 46.17 | 46.73 | 46.13 | 46.72 | 629,014 | +0.59(+1.28%) |
Jan 15, 2010 | 46.56 | 46.13 | 46.13 | 46.13 | 523,042 | -0.50(-1.08%) |
Jan 14, 2010 | 46.44 | 46.72 | 46.42 | 46.64 | 395,859 | +0.09(+0.18%) |
Jan 13, 2010 | 46.28 | 46.65 | 45.97 | 46.55 | 400,358 | +0.43(+0.93%) |
Jan 12, 2010 | 46.27 | 46.34 | 45.91 | 46.12 | 558,139 | -0.47(-1.01%) |
Jan 11, 2010 | 46.85 | 46.85 | 46.36 | 46.59 | 504,626 | -0.04(-0.09%) |
Jan 08, 2010 | 46.18 | 46.64 | 46.12 | 46.64 | 486,896 | +0.28(+0.61%) |
Jan 07, 2010 | 46.13 | 46.36 | 46.00 | 46.35 | 319,037 | +0.07(+0.15%) |
Jan 06, 2010 | 46.24 | 46.38 | 46.15 | 46.28 | 607,687 | +0.02(+0.04%) |
Jan 05, 2010 | 46.12 | 46.28 | 45.95 | 46.27 | 860,565 | +0.12(+0.26%) |
Jan 04, 2010 | 45.78 | 46.15 | 45.77 | 46.15 | 580,062 | +0.76(+1.68%) |
Dec 31, 2009 | 45.93 | 45.39 | 45.39 | 45.39 | 287,474 | -0.50(-1.08%) |
Dec 30, 2009 | 45.76 | 45.92 | 45.69 | 45.88 | 312,393 | +0.01(+0.02%) |
Dec 29, 2009 | 46.09 | 46.09 | 45.86 | 45.87 | 362,380 | -0.09(-0.20%) |
Dec 28, 2009 | 46.05 | 46.05 | 45.77 | 45.97 | 241,340 | +0.10(+0.22%) |
Dec 24, 2009 | 45.76 | 45.88 | 45.68 | 45.87 | 706,455 | +0.22(+0.49%) |
Dec 23, 2009 | 45.42 | 45.66 | 45.33 | 45.64 | 490,519 | +0.27(+0.60%) |
Dec 22, 2009 | 45.19 | 45.42 | 45.16 | 45.37 | 627,318 | +0.10(+0.21%) |
Dec 21, 2009 | 45.05 | 45.38 | 44.96 | 45.27 | 342,128 | +0.48(+1.08%) |
Dec 18, 2009 | 44.72 | 44.80 | 44.40 | 44.79 | 569,585 | +0.33(+0.73%) |
Dec 17, 2009 | 44.74 | 44.77 | 44.38 | 44.46 | 921,170 | -0.51(-1.14%) |
Dec 16, 2009 | 45.10 | 45.23 | 44.90 | 44.97 | 436,138 | +0.10(+0.23%) |
Dec 15, 2009 | 44.83 | 45.12 | 44.77 | 44.87 | 346,366 | -0.18(-0.40%) |
Dec 14, 2009 | 44.97 | 45.05 | 44.90 | 45.05 | 356,748 | +0.44(+1.00%) |
Dec 11, 2009 | 44.70 | 44.78 | 44.45 | 44.61 | 321,119 | +0.10(+0.23%) |
Dec 10, 2009 | 44.46 | 44.64 | 44.39 | 44.51 | 425,607 | +0.29(+0.66%) |
Dec 09, 2009 | 43.98 | 44.23 | 43.69 | 44.21 | 265,277 | +0.22(+0.50%) |
Dec 08, 2009 | 44.21 | 44.25 | 43.80 | 44.00 | 489,202 | -0.42(-0.95%) |
Dec 07, 2009 | 44.58 | 44.70 | 44.30 | 44.42 | 449,330 | -0.12(-0.27%) |
Dec 04, 2009 | 44.91 | 45.12 | 44.09 | 44.54 | 580,606 | +0.19(+0.42%) |
Dec 03, 2009 | 44.79 | 44.95 | 44.31 | 44.35 | 279,077 | -0.29(-0.65%) |
Dec 02, 2009 | 44.72 | 44.98 | 44.57 | 44.64 | 346,155 | -0.03(-0.06%) |
Dec 01, 2009 | 44.34 | 44.84 | 44.34 | 44.67 | 566,418 | +0.59(+1.34%) |
Nov 30, 2009 | 44.03 | 44.16 | 43.73 | 44.08 | 400,651 | +0.05(+0.12%) |
Nov 27, 2009 | 43.54 | 44.29 | 43.39 | 44.03 | 196,217 | -0.67(-1.49%) |
Nov 25, 2009 | 44.58 | 44.72 | 44.48 | 44.69 | 261,624 | +0.20(+0.44%) |
Nov 24, 2009 | 44.56 | 44.56 | 44.16 | 44.50 | 538,241 | +0.02(+0.04%) |
Nov 23, 2009 | 44.42 | 44.74 | 44.36 | 44.48 | 669,421 | +0.51(+1.17%) |
Nov 20, 2009 | 43.91 | 44.05 | 43.76 | 43.97 | 405,553 | -0.15(-0.35%) |
Nov 19, 2009 | 44.40 | 44.40 | 43.80 | 44.12 | 420,966 | -0.54(-1.21%) |
Nov 18, 2009 | 44.70 | 44.80 | 44.41 | 44.66 | 560,772 | -0.12(-0.27%) |
Nov 17, 2009 | 44.65 | 44.79 | 44.42 | 44.78 | 490,342 | +0.03(+0.08%) |
Nov 16, 2009 | 44.41 | 44.86 | 44.37 | 44.74 | 587,196 | +0.59(+1.34%) |
Nov 13, 2009 | 43.97 | 44.27 | 43.78 | 44.15 | 503,153 | +0.30(+0.68%) |
Nov 12, 2009 | 44.21 | 44.39 | 43.79 | 43.86 | 607,438 | -0.43(-0.97%) |
Nov 11, 2009 | 44.31 | 44.50 | 44.06 | 44.28 | 577,785 | +0.24(+0.54%) |
Nov 10, 2009 | 43.95 | 44.16 | 43.81 | 44.04 | 499,334 | +0.02(+0.04%) |
Nov 09, 2009 | 43.44 | 44.03 | 43.38 | 44.03 | 292,338 | +0.91(+2.10%) |
Nov 06, 2009 | 42.80 | 43.20 | 42.69 | 43.12 | 319,793 | +0.16(+0.38%) |
Nov 05, 2009 | 42.49 | 42.97 | 42.39 | 42.96 | 351,486 | +0.79(+1.87%) |
Nov 04, 2009 | 42.32 | 42.67 | 42.14 | 42.17 | 470,291 | +0.15(+0.37%) |
Nov 03, 2009 | 41.69 | 42.02 | 41.61 | 42.02 | 487,531 | +0.10(+0.24%) |