Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.30 | 49.83 | 49.30 | 49.60 | 299,259 | -0.35(-0.70%) |
Nov 29, 2010 | 49.82 | 49.99 | 49.45 | 49.95 | 680,572 | +0.33(+0.67%) |
Nov 26, 2010 | 49.80 | 49.89 | 49.61 | 49.61 | 695,878 | -1.03(-2.04%) |
Nov 24, 2010 | 50.44 | 50.65 | 50.65 | 50.65 | 385,876 | +0.90(+1.80%) |
Nov 23, 2010 | 49.74 | 49.88 | 49.49 | 49.75 | 1,478,257 | -1.39(-2.72%) |
Nov 22, 2010 | 51.10 | 51.23 | 50.56 | 51.15 | 684,905 | +0.12(+0.24%) |
Nov 19, 2010 | 50.97 | 51.06 | 50.41 | 51.02 | 2,983,599 | -0.04(-0.08%) |
Nov 18, 2010 | 50.93 | 51.27 | 50.88 | 51.06 | 276,364 | +1.06(+2.12%) |
Nov 17, 2010 | 50.03 | 50.28 | 50.00 | 50.00 | 461,507 | -0.16(-0.32%) |
Nov 16, 2010 | 51.03 | 51.03 | 50.02 | 50.17 | 911,429 | -1.29(-2.50%) |
Nov 15, 2010 | 51.67 | 51.93 | 51.45 | 51.45 | 364,493 | -0.10(-0.19%) |
Nov 12, 2010 | 51.94 | 52.07 | 51.18 | 51.55 | 620,329 | -1.15(-2.18%) |
Nov 11, 2010 | 52.64 | 52.82 | 52.53 | 52.70 | 399,514 | -0.46(-0.86%) |
Nov 10, 2010 | 53.13 | 53.21 | 52.60 | 53.16 | 586,640 | +0.28(+0.52%) |
Nov 09, 2010 | 53.45 | 53.61 | 52.71 | 52.88 | 487,577 | -0.48(-0.90%) |
Nov 08, 2010 | 53.34 | 53.36 | 53.16 | 53.36 | 1,470,461 | -0.05(-0.09%) |
Nov 05, 2010 | 53.28 | 53.53 | 53.18 | 53.41 | 479,101 | +0.09(+0.17%) |
Nov 04, 2010 | 53.01 | 53.39 | 52.82 | 53.32 | 861,907 | +1.06(+2.03%) |
Nov 03, 2010 | 52.11 | 52.26 | 51.58 | 52.26 | 688,466 | +0.46(+0.88%) |
Nov 02, 2010 | 51.75 | 51.88 | 51.62 | 51.81 | 860,066 | +0.54(+1.05%) |
Nov 01, 2010 | 51.26 | 51.63 | 51.17 | 51.27 | 708,233 | +0.52(+1.03%) |
Oct 29, 2010 | 50.57 | 50.80 | 50.46 | 50.75 | 617,322 | +0.13(+0.26%) |
Oct 28, 2010 | 50.61 | 50.73 | 50.43 | 50.62 | 411,514 | +0.26(+0.52%) |
Oct 27, 2010 | 50.44 | 50.47 | 49.91 | 50.35 | 666,132 | -1.15(-2.23%) |
Oct 25, 2010 | 51.64 | 51.79 | 51.46 | 51.50 | 802,855 | +0.55(+1.07%) |
Oct 22, 2010 | 51.07 | 51.08 | 50.87 | 50.96 | 392,027 | +0.09(+0.18%) |
Oct 21, 2010 | 51.19 | 51.28 | 50.53 | 50.87 | 1,067,001 | -0.05(-0.10%) |
Oct 20, 2010 | 50.66 | 51.24 | 50.57 | 50.92 | 920,099 | +0.59(+1.18%) |
Oct 19, 2010 | 50.79 | 50.79 | 50.12 | 50.32 | 1,796,765 | -1.25(-2.43%) |
Oct 18, 2010 | 51.28 | 51.61 | 51.06 | 51.58 | 249,667 | +0.12(+0.24%) |
Oct 15, 2010 | 51.76 | 51.76 | 51.13 | 51.45 | 277,351 | -0.02(-0.05%) |
Oct 14, 2010 | 51.62 | 51.63 | 51.22 | 51.48 | 727,478 | +0.01(+0.02%) |
Oct 13, 2010 | 51.38 | 51.74 | 51.32 | 51.47 | 1,098,434 | +0.82(+1.62%) |
Oct 12, 2010 | 50.66 | 50.76 | 50.37 | 50.65 | 898,995 | -0.35(-0.69%) |
Oct 11, 2010 | 50.93 | 51.00 | 50.83 | 51.00 | 295,154 | +0.07(+0.13%) |
Oct 08, 2010 | 50.57 | 51.10 | 50.50 | 50.93 | 271,513 | +0.20(+0.40%) |
Oct 07, 2010 | 51.00 | 51.00 | 50.52 | 50.73 | 908,386 | -0.31(-0.61%) |
Oct 06, 2010 | 50.89 | 51.09 | 50.85 | 51.04 | 476,160 | +0.15(+0.29%) |
Oct 05, 2010 | 50.46 | 51.01 | 50.44 | 50.89 | 1,618,243 | +0.64(+1.28%) |
Oct 04, 2010 | 50.30 | 50.35 | 49.95 | 50.25 | 833,381 | +0.11(+0.21%) |
Oct 01, 2010 | 49.79 | 50.14 | 49.72 | 50.14 | 583,753 | +0.85(+1.72%) |
Sep 30, 2010 | 49.34 | 49.59 | 49.07 | 49.30 | 645,824 | +0.19(+0.38%) |
Sep 29, 2010 | 48.92 | 49.27 | 48.91 | 49.11 | 386,088 | +0.31(+0.63%) |
Sep 28, 2010 | 48.70 | 48.88 | 48.32 | 48.80 | 394,661 | +0.08(+0.17%) |
Sep 27, 2010 | 48.82 | 48.95 | 48.67 | 48.72 | 759,344 | -0.09(-0.18%) |
Sep 24, 2010 | 48.43 | 48.86 | 48.40 | 48.81 | 758,120 | +1.02(+2.13%) |
Sep 23, 2010 | 47.91 | 48.16 | 47.71 | 47.79 | 225,918 | -0.42(-0.86%) |
Sep 22, 2010 | 48.20 | 48.45 | 48.07 | 48.20 | 232,412 | +0.08(+0.17%) |
Sep 21, 2010 | 48.35 | 48.38 | 47.97 | 48.12 | 422,484 | -0.09(-0.19%) |
Sep 20, 2010 | 47.93 | 48.31 | 47.82 | 48.21 | 231,359 | +0.76(+1.60%) |
Sep 17, 2010 | 47.59 | 47.72 | 47.41 | 47.45 | 169,545 | -0.14(-0.29%) |
Sep 15, 2010 | 47.47 | 47.66 | 47.27 | 47.59 | 548,189 | +0.07(+0.14%) |
Sep 14, 2010 | 47.24 | 47.66 | 47.19 | 47.53 | 1,613,749 | +0.00(+0.00%) |
Sep 13, 2010 | 47.25 | 47.57 | 47.25 | 47.53 | 789,494 | +1.00(+2.15%) |
Sep 10, 2010 | 46.33 | 46.58 | 46.33 | 46.53 | 347,722 | +0.23(+0.49%) |
Sep 09, 2010 | 46.39 | 46.43 | 46.16 | 46.30 | 177,667 | +0.27(+0.58%) |
Sep 08, 2010 | 46.05 | 46.25 | 45.89 | 46.03 | 802,718 | +0.27(+0.59%) |
Sep 07, 2010 | 46.27 | 46.28 | 45.71 | 45.76 | 179,681 | -0.24(-0.51%) |
Sep 03, 2010 | 46.16 | 46.16 | 45.76 | 46.00 | 393,897 | +0.41(+0.89%) |
Sep 02, 2010 | 45.48 | 45.62 | 45.27 | 45.59 | 306,779 | +0.01(+0.02%) |
Sep 01, 2010 | 44.99 | 45.62 | 44.99 | 45.58 | 715,052 | +1.24(+2.79%) |
Aug 31, 2010 | 44.35 | 44.61 | 44.16 | 44.34 | 169,288 | -0.10(-0.22%) |
Aug 30, 2010 | 44.78 | 44.82 | 44.40 | 44.44 | 367,209 | -0.57(-1.27%) |
Aug 27, 2010 | 44.61 | 45.04 | 44.12 | 45.01 | 897,803 | +0.82(+1.86%) |
Aug 26, 2010 | 44.42 | 44.73 | 44.17 | 44.19 | 863,093 | -0.22(-0.50%) |
Aug 25, 2010 | 44.12 | 44.55 | 43.83 | 44.41 | 527,404 | -0.02(-0.06%) |
Aug 24, 2010 | 44.45 | 44.69 | 44.18 | 44.43 | 840,342 | -0.46(-1.02%) |
Aug 23, 2010 | 45.34 | 45.40 | 44.89 | 44.89 | 58,640 | -0.40(-0.88%) |
Aug 20, 2010 | 45.35 | 45.35 | 44.99 | 45.29 | 150,649 | +0.00(+0.00%) |
Aug 19, 2010 | 45.65 | 45.66 | 45.08 | 45.29 | 260,757 | -0.07(-0.14%) |
Aug 18, 2010 | 45.40 | 45.59 | 45.16 | 45.35 | 149,145 | +0.05(+0.11%) |
Aug 17, 2010 | 45.32 | 45.64 | 45.24 | 45.30 | 809,249 | +0.29(+0.63%) |
Aug 16, 2010 | 44.72 | 45.07 | 44.72 | 45.02 | 255,846 | +0.12(+0.27%) |
Aug 13, 2010 | 44.74 | 45.04 | 44.74 | 44.90 | 193,680 | +0.26(+0.58%) |
Aug 12, 2010 | 44.28 | 44.79 | 44.27 | 44.64 | 437,347 | -0.01(-0.02%) |
Aug 11, 2010 | 45.05 | 45.20 | 44.64 | 44.64 | 305,437 | -1.43(-3.09%) |
Aug 10, 2010 | 46.14 | 46.26 | 45.78 | 46.07 | 240,739 | -0.56(-1.21%) |
Aug 09, 2010 | 46.59 | 46.80 | 46.53 | 46.63 | 309,205 | +0.22(+0.47%) |
Aug 06, 2010 | 46.12 | 46.45 | 45.96 | 46.41 | 1,517,822 | -0.01(-0.02%) |
Aug 05, 2010 | 46.13 | 46.49 | 46.13 | 46.42 | 480,833 | -0.16(-0.35%) |
Aug 04, 2010 | 46.53 | 46.76 | 46.41 | 46.58 | 1,416,303 | -0.07(-0.16%) |
Aug 03, 2010 | 46.64 | 46.79 | 46.34 | 46.66 | 2,010,457 | -0.15(-0.31%) |
Aug 02, 2010 | 46.63 | 46.92 | 46.47 | 46.80 | 2,969,038 | +1.04(+2.28%) |
Jul 30, 2010 | 45.42 | 45.91 | 45.26 | 45.76 | 282,050 | +0.13(+0.29%) |
Jul 29, 2010 | 46.02 | 46.15 | 45.38 | 45.63 | 608,148 | +0.10(+0.21%) |
Jul 28, 2010 | 45.71 | 45.80 | 45.48 | 45.53 | 349,697 | -0.26(-0.57%) |
Jul 27, 2010 | 46.00 | 46.11 | 45.62 | 45.79 | 1,151,880 | -0.17(-0.37%) |
Jul 26, 2010 | 45.49 | 46.00 | 45.39 | 45.96 | 845,303 | +0.39(+0.86%) |
Jul 23, 2010 | 45.20 | 45.69 | 45.04 | 45.57 | 713,016 | +0.43(+0.96%) |
Jul 22, 2010 | 44.82 | 45.29 | 44.66 | 45.14 | 1,187,450 | +0.99(+2.23%) |
Jul 21, 2010 | 44.76 | 44.76 | 43.98 | 44.16 | 2,310,017 | -0.54(-1.20%) |
Jul 20, 2010 | 43.88 | 44.73 | 43.72 | 44.69 | 201,977 | +0.79(+1.80%) |
Jul 19, 2010 | 43.73 | 43.98 | 43.50 | 43.90 | 690,866 | +0.50(+1.14%) |
Jul 16, 2010 | 44.06 | 44.09 | 43.34 | 43.41 | 159,079 | -1.09(-2.45%) |
Jul 15, 2010 | 44.59 | 44.59 | 44.04 | 44.50 | 365,905 | -0.34(-0.76%) |
Jul 14, 2010 | 44.70 | 44.98 | 44.62 | 44.84 | 795,206 | -0.17(-0.38%) |
Jul 13, 2010 | 44.86 | 45.08 | 44.73 | 45.01 | 140,921 | +0.33(+0.75%) |
Jul 12, 2010 | 44.86 | 44.90 | 44.46 | 44.68 | 779,506 | -0.11(-0.25%) |
Jul 09, 2010 | 44.33 | 44.83 | 44.21 | 44.79 | 162,401 | +0.68(+1.53%) |
Jul 08, 2010 | 43.89 | 44.11 | 43.67 | 44.11 | 2,105,410 | +0.22(+0.50%) |
Jul 07, 2010 | 43.23 | 43.92 | 43.06 | 43.89 | 369,430 | +0.71(+1.64%) |
Jul 06, 2010 | 43.65 | 43.83 | 42.90 | 43.19 | 184,428 | +0.66(+1.55%) |
Jul 02, 2010 | 42.50 | 42.84 | 42.32 | 42.53 | 529,433 | +0.03(+0.08%) |
Jul 01, 2010 | 42.39 | 42.60 | 41.79 | 42.49 | 289,205 | +0.07(+0.15%) |
Jun 30, 2010 | 43.12 | 43.12 | 42.35 | 42.43 | 1,374,042 | -0.10(-0.23%) |
Jun 29, 2010 | 43.02 | 43.14 | 42.40 | 42.53 | 1,025,913 | -2.37(-5.28%) |
Jun 25, 2010 | 43.82 | 44.90 | 43.18 | 44.90 | 376,621 | +1.00(+2.28%) |
Jun 24, 2010 | 44.55 | 44.55 | 43.80 | 43.89 | 210,170 | -0.62(-1.39%) |
Jun 23, 2010 | 45.57 | 45.57 | 44.24 | 44.51 | 2,104,240 | -0.09(-0.20%) |
Jun 22, 2010 | 45.27 | 45.45 | 44.59 | 44.60 | 827,646 | -0.67(-1.48%) |
Jun 21, 2010 | 45.40 | 45.82 | 45.11 | 45.27 | 2,723,213 | +0.81(+1.81%) |
Jun 18, 2010 | 44.28 | 44.58 | 44.25 | 44.46 | 68,321 | +0.28(+0.63%) |
Jun 17, 2010 | 44.52 | 44.52 | 43.91 | 44.19 | 596,378 | -0.24(-0.53%) |
Jun 16, 2010 | 44.16 | 44.55 | 43.91 | 44.42 | 459,933 | +0.08(+0.18%) |
Jun 15, 2010 | 43.35 | 44.42 | 43.35 | 44.34 | 666,417 | +1.09(+2.52%) |
Jun 14, 2010 | 43.41 | 43.89 | 43.22 | 43.25 | 498,585 | +0.16(+0.38%) |
Jun 11, 2010 | 42.18 | 43.11 | 42.18 | 43.09 | 460,946 | +0.33(+0.76%) |
Jun 10, 2010 | 41.78 | 42.83 | 41.78 | 42.76 | 193,996 | +0.94(+2.24%) |
Jun 09, 2010 | 43.08 | 43.08 | 41.60 | 41.83 | 277,744 | -0.11(-0.27%) |
Jun 08, 2010 | 41.17 | 41.97 | 41.12 | 41.94 | 380,340 | +0.77(+1.88%) |
Jun 07, 2010 | 42.16 | 42.16 | 41.17 | 41.17 | 448,789 | -0.71(-1.69%) |
Jun 04, 2010 | 42.76 | 42.76 | 41.72 | 41.87 | 372,910 | -1.24(-2.87%) |
Jun 03, 2010 | 43.36 | 43.36 | 42.66 | 43.11 | 735,729 | +0.31(+0.72%) |
Jun 02, 2010 | 41.34 | 42.85 | 41.34 | 42.80 | 677,917 | +1.36(+3.28%) |
Jun 01, 2010 | 41.55 | 42.50 | 41.41 | 41.44 | 8,285,688 | -1.14(-2.68%) |
May 28, 2010 | 43.19 | 43.93 | 42.33 | 42.58 | 388,790 | -0.61(-1.41%) |
May 27, 2010 | 41.84 | 43.19 | 41.84 | 43.19 | 948,200 | +2.11(+5.14%) |
May 26, 2010 | 41.74 | 41.89 | 40.98 | 41.08 | 482,524 | -0.01(-0.02%) |
May 25, 2010 | 39.52 | 41.17 | 39.52 | 41.09 | 305,340 | -0.62(-1.48%) |
May 24, 2010 | 41.62 | 42.30 | 41.62 | 41.71 | 231,404 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 41.92 | 39.72 | 41.92 | 371,659 | +1.09(+2.67%) |
May 20, 2010 | 40.73 | 41.58 | 40.64 | 40.83 | 1,421,915 | -2.06(-4.81%) |
May 19, 2010 | 42.70 | 42.98 | 42.18 | 42.89 | 1,223,421 | -0.12(-0.28%) |
May 18, 2010 | 44.04 | 44.12 | 42.91 | 43.01 | 225,987 | -0.61(-1.40%) |
May 17, 2010 | 43.86 | 44.00 | 42.88 | 43.63 | 269,621 | -0.51(-1.16%) |
May 14, 2010 | 44.48 | 44.64 | 43.71 | 44.14 | 2,086,811 | -0.68(-1.53%) |
May 13, 2010 | 45.37 | 45.37 | 44.72 | 44.82 | 94,624 | -0.22(-0.49%) |
May 12, 2010 | 45.37 | 45.37 | 44.59 | 45.04 | 1,029,647 | +0.34(+0.77%) |
May 11, 2010 | 45.14 | 45.41 | 44.33 | 44.70 | 1,438,331 | -0.79(-1.74%) |
May 10, 2010 | 45.12 | 45.54 | 44.95 | 45.49 | 493,042 | +2.40(+5.56%) |
May 07, 2010 | 42.74 | 43.72 | 42.28 | 43.10 | 1,764,611 | +0.38(+0.90%) |
May 06, 2010 | 44.13 | 46.79 | 15.58 | 42.71 | 1,310,581 | -1.75(-3.94%) |
May 05, 2010 | 44.47 | 44.91 | 44.00 | 44.46 | 238,708 | -0.67(-1.48%) |
May 04, 2010 | 46.07 | 46.07 | 44.89 | 45.13 | 1,765,540 | -1.50(-3.21%) |
May 03, 2010 | 46.27 | 46.79 | 46.27 | 46.63 | 153,739 | +0.24(+0.51%) |
Apr 30, 2010 | 47.20 | 47.20 | 46.33 | 46.40 | 681,322 | -0.59(-1.25%) |
Apr 29, 2010 | 46.75 | 47.00 | 46.53 | 46.98 | 152,200 | +0.59(+1.28%) |
Apr 28, 2010 | 46.79 | 46.79 | 45.96 | 46.39 | 227,795 | +0.20(+0.42%) |
Apr 27, 2010 | 47.18 | 47.18 | 46.06 | 46.19 | 405,912 | -1.42(-2.98%) |
Apr 26, 2010 | 47.82 | 47.85 | 47.54 | 47.61 | 139,405 | +0.04(+0.09%) |
Apr 23, 2010 | 47.03 | 47.57 | 47.01 | 47.57 | 186,293 | +0.22(+0.46%) |
Apr 22, 2010 | 46.96 | 47.45 | 46.56 | 47.35 | 824,103 | +0.24(+0.52%) |
Apr 21, 2010 | 47.29 | 47.29 | 46.76 | 47.10 | 116,215 | -0.20(-0.43%) |
Apr 20, 2010 | 47.28 | 47.31 | 46.95 | 47.31 | 161,114 | +0.67(+1.43%) |
Apr 19, 2010 | 46.19 | 46.77 | 46.19 | 46.64 | 414,419 | -0.28(-0.59%) |
Apr 16, 2010 | 47.55 | 47.57 | 46.66 | 46.92 | 221,534 | -1.15(-2.39%) |
Apr 15, 2010 | 48.19 | 48.28 | 47.98 | 48.07 | 1,723,127 | -0.29(-0.61%) |
Apr 14, 2010 | 48.06 | 48.44 | 48.02 | 48.36 | 195,803 | +0.92(+1.94%) |
Apr 13, 2010 | 47.27 | 47.54 | 47.14 | 47.44 | 123,530 | -0.13(-0.27%) |
Apr 12, 2010 | 47.67 | 47.75 | 47.55 | 47.57 | 153,719 | -0.38(-0.80%) |
Apr 09, 2010 | 47.97 | 48.02 | 47.72 | 47.95 | 685,219 | +0.20(+0.43%) |
Apr 08, 2010 | 47.33 | 47.75 | 47.13 | 47.75 | 159,369 | +0.12(+0.26%) |
Apr 07, 2010 | 47.95 | 47.95 | 47.40 | 47.63 | 1,162,935 | -0.36(-0.75%) |
Apr 06, 2010 | 47.82 | 48.11 | 47.64 | 47.98 | 240,535 | +0.08(+0.17%) |
Apr 05, 2010 | 47.65 | 47.91 | 47.47 | 47.90 | 131,873 | +0.65(+1.38%) |
Apr 01, 2010 | 47.09 | 47.25 | 47.25 | 47.25 | 1,059,811 | +1.04(+2.26%) |
Mar 31, 2010 | 46.02 | 46.39 | 45.85 | 46.21 | 215,447 | -0.32(-0.68%) |
Mar 30, 2010 | 46.56 | 46.63 | 46.22 | 46.53 | 91,482 | +0.31(+0.67%) |
Mar 29, 2010 | 46.22 | 46.31 | 45.97 | 46.22 | 58,788 | +0.64(+1.41%) |
Mar 26, 2010 | 46.00 | 46.00 | 45.33 | 45.57 | 110,853 | +0.28(+0.61%) |
Mar 25, 2010 | 45.89 | 45.89 | 45.21 | 45.30 | 78,895 | +0.01(+0.02%) |
Mar 24, 2010 | 45.54 | 45.58 | 45.17 | 45.29 | 144,820 | -0.51(-1.10%) |
Mar 23, 2010 | 45.68 | 45.92 | 45.42 | 45.79 | 514,876 | +0.18(+0.39%) |
Mar 22, 2010 | 45.21 | 45.65 | 44.94 | 45.61 | 80,777 | +0.20(+0.43%) |
Mar 19, 2010 | 45.95 | 46.00 | 45.42 | 45.42 | 138,067 | -0.36(-0.78%) |
Mar 18, 2010 | 46.19 | 46.19 | 45.70 | 45.78 | 731,691 | -0.44(-0.95%) |
Mar 17, 2010 | 46.15 | 46.45 | 45.91 | 46.22 | 248,671 | +0.73(+1.61%) |
Mar 16, 2010 | 45.26 | 45.56 | 45.08 | 45.48 | 1,052,696 | +0.38(+0.85%) |
Mar 15, 2010 | 44.90 | 45.28 | 44.78 | 45.10 | 123,517 | -0.30(-0.66%) |
Mar 12, 2010 | 45.39 | 45.53 | 45.26 | 45.40 | 130,113 | -0.10(-0.21%) |
Mar 11, 2010 | 45.26 | 45.58 | 45.10 | 45.50 | 125,602 | +0.00(+0.00%) |
Mar 10, 2010 | 45.53 | 45.72 | 45.32 | 45.50 | 112,474 | +0.17(+0.38%) |
Mar 09, 2010 | 45.03 | 45.54 | 44.99 | 45.33 | 414,782 | +0.27(+0.60%) |
Mar 08, 2010 | 45.13 | 45.21 | 45.00 | 45.06 | 115,143 | +0.30(+0.67%) |
Mar 05, 2010 | 44.51 | 44.76 | 44.16 | 44.76 | 183,688 | +0.99(+2.25%) |
Mar 04, 2010 | 43.95 | 43.95 | 43.51 | 43.77 | 155,685 | -0.30(-0.68%) |
Mar 03, 2010 | 44.32 | 44.39 | 43.92 | 44.07 | 189,207 | +0.11(+0.24%) |
Mar 02, 2010 | 44.20 | 44.20 | 43.86 | 43.97 | 146,863 | +0.35(+0.80%) |
Mar 01, 2010 | 43.41 | 43.77 | 43.41 | 43.62 | 163,118 | +0.68(+1.59%) |
Feb 26, 2010 | 42.56 | 42.99 | 42.36 | 42.93 | 466,576 | +0.36(+0.84%) |
Feb 25, 2010 | 41.88 | 42.70 | 41.84 | 42.57 | 211,136 | -0.54(-1.25%) |
Feb 24, 2010 | 43.10 | 43.23 | 42.77 | 43.11 | 955,123 | +0.29(+0.67%) |
Feb 23, 2010 | 43.39 | 43.39 | 42.51 | 42.83 | 226,133 | -0.36(-0.83%) |
Feb 22, 2010 | 43.43 | 43.43 | 43.06 | 43.19 | 161,035 | +0.11(+0.26%) |
Feb 19, 2010 | 43.08 | 43.25 | 42.80 | 43.07 | 278,424 | -0.58(-1.33%) |
Feb 18, 2010 | 43.37 | 43.71 | 43.17 | 43.65 | 209,946 | +0.15(+0.36%) |
Feb 17, 2010 | 43.51 | 43.69 | 43.41 | 43.50 | 70,930 | +0.11(+0.24%) |
Feb 16, 2010 | 43.00 | 43.44 | 42.78 | 43.39 | 120,470 | +0.87(+2.05%) |
Feb 12, 2010 | 42.46 | 42.52 | 42.52 | 42.52 | 124,958 | -0.25(-0.59%) |
Feb 11, 2010 | 42.13 | 42.91 | 42.06 | 42.77 | 216,787 | +0.85(+2.02%) |
Feb 10, 2010 | 42.09 | 42.20 | 41.56 | 41.92 | 429,929 | +0.12(+0.29%) |
Feb 09, 2010 | 41.61 | 42.12 | 41.38 | 41.80 | 807,196 | +1.21(+2.99%) |
Feb 08, 2010 | 41.14 | 41.26 | 40.59 | 40.59 | 213,641 | -0.38(-0.93%) |
Feb 05, 2010 | 41.48 | 41.48 | 40.12 | 40.97 | 678,094 | -0.86(-2.05%) |
Feb 04, 2010 | 42.93 | 42.97 | 41.76 | 41.83 | 485,724 | -1.80(-4.13%) |
Feb 03, 2010 | 43.80 | 43.84 | 43.28 | 43.63 | 221,450 | +0.11(+0.24%) |
Feb 02, 2010 | 43.20 | 43.75 | 42.85 | 43.52 | 876,966 | +0.29(+0.66%) |
Feb 01, 2010 | 42.62 | 43.23 | 42.62 | 43.23 | 250,483 | +0.81(+1.92%) |
Jan 29, 2010 | 43.32 | 43.59 | 42.30 | 42.42 | 322,518 | -0.34(-0.80%) |
Jan 28, 2010 | 43.55 | 43.55 | 42.42 | 42.76 | 252,209 | -0.29(-0.66%) |
Jan 27, 2010 | 42.78 | 43.05 | 42.26 | 43.05 | 654,026 | +0.11(+0.27%) |
Jan 26, 2010 | 43.41 | 43.49 | 42.93 | 42.93 | 826,578 | -1.14(-2.59%) |
Jan 25, 2010 | 44.24 | 44.50 | 43.88 | 44.07 | 522,393 | +0.27(+0.61%) |
Jan 22, 2010 | 44.51 | 44.60 | 43.62 | 43.80 | 441,001 | -1.02(-2.27%) |
Jan 21, 2010 | 45.79 | 45.84 | 44.72 | 44.82 | 617,700 | -1.41(-3.05%) |
Jan 20, 2010 | 46.25 | 46.89 | 45.96 | 46.23 | 331,968 | -0.97(-2.05%) |
Jan 19, 2010 | 46.63 | 47.20 | 46.58 | 47.20 | 363,394 | +0.88(+1.90%) |
Jan 15, 2010 | 46.75 | 46.32 | 46.32 | 46.32 | 1,082,029 | -0.35(-0.75%) |
Jan 14, 2010 | 46.81 | 46.84 | 46.57 | 46.67 | 327,186 | +0.04(+0.09%) |
Jan 13, 2010 | 46.61 | 46.84 | 46.23 | 46.63 | 304,784 | -0.15(-0.31%) |
Jan 12, 2010 | 46.99 | 47.02 | 46.52 | 46.78 | 1,262,107 | -0.46(-0.97%) |
Jan 11, 2010 | 47.46 | 47.50 | 47.05 | 47.23 | 329,796 | +0.22(+0.47%) |
Jan 08, 2010 | 46.87 | 47.16 | 46.72 | 47.01 | 158,446 | +0.19(+0.40%) |
Jan 07, 2010 | 46.96 | 46.98 | 46.62 | 46.83 | 289,983 | -0.23(-0.48%) |
Jan 06, 2010 | 47.38 | 47.41 | 46.98 | 47.06 | 3,112,851 | -0.04(-0.09%) |
Jan 05, 2010 | 46.71 | 47.11 | 46.71 | 47.10 | 379,754 | +0.52(+1.12%) |
Jan 04, 2010 | 46.44 | 46.71 | 46.25 | 46.57 | 336,202 | +1.19(+2.62%) |
Dec 31, 2009 | 45.56 | 45.39 | 45.39 | 45.39 | 312,640 | -0.03(-0.07%) |
Dec 30, 2009 | 45.03 | 45.42 | 45.03 | 45.42 | 99,525 | +0.18(+0.40%) |
Dec 29, 2009 | 45.52 | 45.52 | 45.06 | 45.24 | 261,415 | +0.07(+0.14%) |
Dec 28, 2009 | 45.46 | 45.46 | 44.98 | 45.17 | 212,048 | +0.07(+0.14%) |
Dec 24, 2009 | 45.07 | 45.14 | 43.63 | 45.11 | 76,678 | +0.61(+1.37%) |
Dec 23, 2009 | 44.86 | 44.86 | 44.45 | 44.50 | 187,131 | +0.36(+0.81%) |
Dec 22, 2009 | 44.28 | 44.33 | 43.99 | 44.14 | 158,888 | -0.19(-0.42%) |
Dec 21, 2009 | 44.49 | 44.64 | 44.25 | 44.33 | 980,143 | -0.15(-0.35%) |
Dec 18, 2009 | 44.20 | 44.51 | 44.07 | 44.48 | 390,305 | +0.11(+0.26%) |
Dec 17, 2009 | 44.47 | 44.70 | 44.20 | 44.37 | 1,710,250 | -0.87(-1.93%) |
Dec 16, 2009 | 45.30 | 45.38 | 45.09 | 45.24 | 237,168 | +0.35(+0.78%) |
Dec 15, 2009 | 45.18 | 45.30 | 44.89 | 44.89 | 534,315 | -0.64(-1.41%) |
Dec 14, 2009 | 45.48 | 45.54 | 45.26 | 45.53 | 72,465 | +0.26(+0.58%) |
Dec 11, 2009 | 45.38 | 45.69 | 45.21 | 45.27 | 229,946 | -0.18(-0.39%) |
Dec 10, 2009 | 45.33 | 45.45 | 45.08 | 45.45 | 192,634 | +0.20(+0.43%) |
Dec 09, 2009 | 44.96 | 45.26 | 44.78 | 45.26 | 199,910 | +0.23(+0.51%) |
Dec 08, 2009 | 45.38 | 45.38 | 44.87 | 45.03 | 2,009,222 | -0.75(-1.64%) |
Dec 07, 2009 | 45.93 | 45.94 | 45.56 | 45.78 | 91,969 | -0.27(-0.58%) |
Dec 04, 2009 | 46.46 | 46.49 | 45.57 | 46.05 | 190,623 | +0.48(+1.05%) |
Dec 03, 2009 | 45.74 | 46.44 | 45.43 | 45.56 | 180,030 | -0.32(-0.69%) |
Dec 02, 2009 | 45.67 | 45.99 | 45.60 | 45.88 | 163,809 | +0.40(+0.88%) |