Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.99 | 46.34 | 45.99 | 46.16 | 21,404 | -0.25(-0.53%) |
Nov 29, 2010 | 46.33 | 46.49 | 46.04 | 46.41 | 14,348 | -0.23(-0.50%) |
Nov 26, 2010 | 46.47 | 46.73 | 46.47 | 46.64 | 14,590 | -0.09(-0.19%) |
Nov 24, 2010 | 46.71 | 46.73 | 46.73 | 46.73 | 9,640 | +0.41(+0.87%) |
Nov 23, 2010 | 46.35 | 46.38 | 46.25 | 46.32 | 3,725 | -0.60(-1.27%) |
Nov 22, 2010 | 46.85 | 46.92 | 46.57 | 46.92 | 10,455 | +0.05(+0.10%) |
Nov 19, 2010 | 46.73 | 46.91 | 46.54 | 46.87 | 14,252 | +0.12(+0.26%) |
Nov 18, 2010 | 46.58 | 46.89 | 46.55 | 46.75 | 18,796 | +0.57(+1.24%) |
Nov 17, 2010 | 46.09 | 46.31 | 46.09 | 46.17 | 7,868 | +0.12(+0.26%) |
Nov 16, 2010 | 46.41 | 46.59 | 45.89 | 46.05 | 17,641 | -0.64(-1.37%) |
Nov 15, 2010 | 46.79 | 46.99 | 46.69 | 46.70 | 26,934 | +0.05(+0.11%) |
Nov 12, 2010 | 46.76 | 46.87 | 46.46 | 46.64 | 29,863 | -0.37(-0.78%) |
Nov 11, 2010 | 46.63 | 47.01 | 46.63 | 47.01 | 29,631 | +0.06(+0.13%) |
Nov 10, 2010 | 46.91 | 46.95 | 46.64 | 46.95 | 74,069 | +0.01(+0.03%) |
Nov 09, 2010 | 47.40 | 47.40 | 46.82 | 46.93 | 24,681 | -0.28(-0.58%) |
Nov 08, 2010 | 47.22 | 47.24 | 46.99 | 47.21 | 15,913 | -0.01(-0.02%) |
Nov 05, 2010 | 47.25 | 47.26 | 47.02 | 47.22 | 42,320 | -0.01(-0.02%) |
Nov 04, 2010 | 47.03 | 47.24 | 46.89 | 47.23 | 39,218 | +0.66(+1.43%) |
Nov 03, 2010 | 46.55 | 46.56 | 46.18 | 46.56 | 23,016 | +0.17(+0.37%) |
Nov 02, 2010 | 46.46 | 46.48 | 46.33 | 46.39 | 133,971 | +0.18(+0.39%) |
Nov 01, 2010 | 46.41 | 46.52 | 46.01 | 46.21 | 56,731 | -0.05(-0.10%) |
Oct 29, 2010 | 45.97 | 46.26 | 45.97 | 46.26 | 25,516 | +0.17(+0.36%) |
Oct 28, 2010 | 46.09 | 46.24 | 45.89 | 46.09 | 17,531 | +0.08(+0.18%) |
Oct 27, 2010 | 45.95 | 46.08 | 45.70 | 46.01 | 97,259 | -0.34(-0.72%) |
Oct 25, 2010 | 46.60 | 46.60 | 46.32 | 46.35 | 409,819 | +0.20(+0.44%) |
Oct 22, 2010 | 46.07 | 46.22 | 46.05 | 46.14 | 20,818 | +0.13(+0.29%) |
Oct 21, 2010 | 46.19 | 46.37 | 45.86 | 46.01 | 31,401 | +0.07(+0.15%) |
Oct 20, 2010 | 45.66 | 46.13 | 45.66 | 45.94 | 170,634 | +0.37(+0.80%) |
Oct 19, 2010 | 45.55 | 45.88 | 45.39 | 45.58 | 19,376 | -0.50(-1.09%) |
Oct 18, 2010 | 45.93 | 46.08 | 45.92 | 46.08 | 12,413 | +0.12(+0.26%) |
Oct 15, 2010 | 46.20 | 46.20 | 45.75 | 45.96 | 100,478 | +0.12(+0.26%) |
Oct 14, 2010 | 45.90 | 45.96 | 45.71 | 45.84 | 80,474 | +0.09(+0.20%) |
Oct 13, 2010 | 45.59 | 45.91 | 45.54 | 45.75 | 18,562 | +0.40(+0.87%) |
Oct 12, 2010 | 45.11 | 45.46 | 45.06 | 45.35 | 11,661 | +0.19(+0.43%) |
Oct 11, 2010 | 45.11 | 45.23 | 45.10 | 45.16 | 23,731 | +0.05(+0.12%) |
Oct 08, 2010 | 45.11 | 45.19 | 44.77 | 45.11 | 212,841 | +0.39(+0.87%) |
Oct 07, 2010 | 45.05 | 45.05 | 44.58 | 44.72 | 74,764 | -0.17(-0.38%) |
Oct 06, 2010 | 44.92 | 44.95 | 44.83 | 44.89 | 105,547 | +0.06(+0.13%) |
Oct 05, 2010 | 44.61 | 44.88 | 44.46 | 44.83 | 54,670 | +0.60(+1.37%) |
Oct 04, 2010 | 44.22 | 44.41 | 44.05 | 44.23 | 135,636 | -0.09(-0.20%) |
Oct 01, 2010 | 44.32 | 44.49 | 44.08 | 44.32 | 88,805 | +0.07(+0.17%) |
Sep 30, 2010 | 45.87 | 44.79 | 44.03 | 44.24 | 49,104 | -0.14(-0.32%) |
Sep 29, 2010 | 44.41 | 44.55 | 44.33 | 44.38 | 24,841 | -0.20(-0.45%) |
Sep 28, 2010 | 44.34 | 44.64 | 44.12 | 44.58 | 53,077 | +0.17(+0.39%) |
Sep 27, 2010 | 44.47 | 44.64 | 44.40 | 44.41 | 37,768 | -0.16(-0.35%) |
Sep 24, 2010 | 44.39 | 44.62 | 44.24 | 44.57 | 22,933 | +0.68(+1.55%) |
Sep 23, 2010 | 44.02 | 44.19 | 43.85 | 43.89 | 21,006 | -0.36(-0.82%) |
Sep 22, 2010 | 44.30 | 44.42 | 44.17 | 44.25 | 53,769 | -0.07(-0.15%) |
Sep 21, 2010 | 44.52 | 44.52 | 44.10 | 44.32 | 28,968 | -0.08(-0.18%) |
Sep 20, 2010 | 44.02 | 44.47 | 43.91 | 44.40 | 9,465 | +0.53(+1.22%) |
Sep 17, 2010 | 43.87 | 44.22 | 43.87 | 43.87 | 25,814 | -0.07(-0.17%) |
Sep 15, 2010 | 43.56 | 43.99 | 43.51 | 43.94 | 25,648 | +0.26(+0.59%) |
Sep 14, 2010 | 43.61 | 43.82 | 43.59 | 43.68 | 17,191 | -0.04(-0.08%) |
Sep 13, 2010 | 43.77 | 43.82 | 43.55 | 43.72 | 49,964 | +0.24(+0.55%) |
Sep 10, 2010 | 43.33 | 43.51 | 43.33 | 43.48 | 3,430 | +0.14(+0.33%) |
Sep 09, 2010 | 43.58 | 43.58 | 43.26 | 43.34 | 28,827 | +0.16(+0.38%) |
Sep 08, 2010 | 43.11 | 43.29 | 43.11 | 43.18 | 14,791 | +0.16(+0.38%) |
Sep 07, 2010 | 43.04 | 43.23 | 42.97 | 43.01 | 76,960 | -0.30(-0.69%) |
Sep 03, 2010 | 43.24 | 43.31 | 42.99 | 43.31 | 13,219 | +0.46(+1.07%) |
Sep 02, 2010 | 42.71 | 42.87 | 42.62 | 42.85 | 19,460 | +0.28(+0.66%) |
Sep 01, 2010 | 42.14 | 42.58 | 42.14 | 42.57 | 330,557 | +0.85(+2.05%) |
Aug 31, 2010 | 41.53 | 41.85 | 41.39 | 41.71 | 29,917 | +0.04(+0.09%) |
Aug 30, 2010 | 41.95 | 42.18 | 41.67 | 41.68 | 21,472 | -0.42(-0.99%) |
Aug 27, 2010 | 42.09 | 42.12 | 41.45 | 42.09 | 43,710 | +0.40(+0.96%) |
Aug 26, 2010 | 42.06 | 42.06 | 41.57 | 41.69 | 145,514 | -0.24(-0.57%) |
Aug 25, 2010 | 41.57 | 42.03 | 41.42 | 41.93 | 67,886 | +0.08(+0.20%) |
Aug 24, 2010 | 41.56 | 42.04 | 41.56 | 41.85 | 245,716 | -0.33(-0.77%) |
Aug 23, 2010 | 42.44 | 42.60 | 42.14 | 42.17 | 19,622 | -0.07(-0.16%) |
Aug 20, 2010 | 42.16 | 42.30 | 42.06 | 42.24 | 18,175 | -0.06(-0.14%) |
Aug 19, 2010 | 42.69 | 42.69 | 42.12 | 42.30 | 12,254 | -0.63(-1.47%) |
Aug 18, 2010 | 42.72 | 43.04 | 42.59 | 42.93 | 38,925 | +0.20(+0.47%) |
Aug 17, 2010 | 42.61 | 42.98 | 42.44 | 42.73 | 21,060 | +0.47(+1.11%) |
Aug 16, 2010 | 41.92 | 42.35 | 41.92 | 42.26 | 13,584 | +0.03(+0.07%) |
Aug 13, 2010 | 42.41 | 42.41 | 42.18 | 42.23 | 15,648 | -0.07(-0.16%) |
Aug 12, 2010 | 41.98 | 42.40 | 41.89 | 42.30 | 300,575 | -0.11(-0.26%) |
Aug 11, 2010 | 42.79 | 42.79 | 42.39 | 42.41 | 87,222 | -0.88(-2.04%) |
Aug 10, 2010 | 42.91 | 43.48 | 42.91 | 43.30 | 29,521 | -0.04(-0.09%) |
Aug 09, 2010 | 43.27 | 43.44 | 43.23 | 43.33 | 71,164 | +0.23(+0.53%) |
Aug 06, 2010 | 43.10 | 43.13 | 42.61 | 43.10 | 11,315 | +0.05(+0.12%) |
Aug 05, 2010 | 42.78 | 43.07 | 42.78 | 43.05 | 17,730 | -0.10(-0.24%) |
Aug 04, 2010 | 42.96 | 43.21 | 42.96 | 43.15 | 9,237 | +0.26(+0.61%) |
Aug 03, 2010 | 43.36 | 43.15 | 42.80 | 42.89 | 26,382 | -0.46(-1.06%) |
Aug 02, 2010 | 43.21 | 43.36 | 43.18 | 43.36 | 34,720 | +0.68(+1.60%) |
Jul 30, 2010 | 42.67 | 42.76 | 42.17 | 42.67 | 11,338 | +0.09(+0.21%) |
Jul 29, 2010 | 43.20 | 43.20 | 42.33 | 42.58 | 391,499 | -0.42(-0.98%) |
Jul 28, 2010 | 43.24 | 43.34 | 42.91 | 43.01 | 19,676 | -0.36(-0.84%) |
Jul 27, 2010 | 43.30 | 43.56 | 43.26 | 43.37 | 38,567 | +0.11(+0.25%) |
Jul 26, 2010 | 42.99 | 43.27 | 42.99 | 43.26 | 55,373 | +0.40(+0.93%) |
Jul 23, 2010 | 42.35 | 42.89 | 42.35 | 42.87 | 14,509 | +0.36(+0.86%) |
Jul 22, 2010 | 42.29 | 42.60 | 42.25 | 42.50 | 22,521 | +0.67(+1.60%) |
Jul 21, 2010 | 42.47 | 42.47 | 41.77 | 41.83 | 14,657 | -0.38(-0.90%) |
Jul 20, 2010 | 41.02 | 42.21 | 41.02 | 42.21 | 18,095 | +0.68(+1.65%) |
Jul 19, 2010 | 41.66 | 41.66 | 41.38 | 41.53 | 19,316 | +0.07(+0.16%) |
Jul 16, 2010 | 41.46 | 42.17 | 41.42 | 41.46 | 11,125 | -0.78(-1.85%) |
Jul 15, 2010 | 42.07 | 42.30 | 41.79 | 42.24 | 13,969 | +0.10(+0.23%) |
Jul 14, 2010 | 41.96 | 42.17 | 41.88 | 42.14 | 25,088 | +0.00(+0.00%) |
Jul 13, 2010 | 41.91 | 42.15 | 41.77 | 42.14 | 13,426 | +0.64(+1.54%) |
Jul 12, 2010 | 41.25 | 41.53 | 41.25 | 41.51 | 20,117 | +0.04(+0.09%) |
Jul 09, 2010 | 41.47 | 41.50 | 41.20 | 41.47 | 14,025 | +0.15(+0.36%) |
Jul 08, 2010 | 41.05 | 41.35 | 40.95 | 41.32 | 23,361 | +0.57(+1.40%) |
Jul 07, 2010 | 39.84 | 40.77 | 39.72 | 40.75 | 18,801 | +1.03(+2.60%) |
Jul 06, 2010 | 39.92 | 40.12 | 39.52 | 39.72 | 19,007 | +0.05(+0.13%) |
Jul 02, 2010 | 39.66 | 39.95 | 39.56 | 39.66 | 17,360 | -0.13(-0.32%) |
Jul 01, 2010 | 39.69 | 39.84 | 39.29 | 39.79 | 249,988 | +0.11(+0.28%) |
Jun 30, 2010 | 40.02 | 40.12 | 39.60 | 39.68 | 155,165 | -0.26(-0.65%) |
Jun 29, 2010 | 40.43 | 40.44 | 39.78 | 39.94 | 40,237 | -0.60(-1.48%) |
Jun 25, 2010 | 40.54 | 41.04 | 40.51 | 40.54 | 34,094 | -0.31(-0.76%) |
Jun 24, 2010 | 41.16 | 41.20 | 40.84 | 40.85 | 96,620 | -0.44(-1.07%) |
Jun 23, 2010 | 41.26 | 41.52 | 41.01 | 41.29 | 51,415 | +0.06(+0.14%) |
Jun 22, 2010 | 41.85 | 41.96 | 41.20 | 41.23 | 38,060 | -0.56(-1.34%) |
Jun 21, 2010 | 42.34 | 42.34 | 41.66 | 41.80 | 31,394 | -0.10(-0.23%) |
Jun 18, 2010 | 41.89 | 42.16 | 41.88 | 41.89 | 12,073 | -0.09(-0.21%) |
Jun 17, 2010 | 41.94 | 42.00 | 41.62 | 41.98 | 77,037 | +0.13(+0.32%) |
Jun 16, 2010 | 41.82 | 41.97 | 41.71 | 41.85 | 35,557 | -0.16(-0.39%) |
Jun 15, 2010 | 41.78 | 42.01 | 41.69 | 42.01 | 6,847 | +0.60(+1.44%) |
Jun 14, 2010 | 41.52 | 41.72 | 41.40 | 41.41 | 21,597 | +0.20(+0.48%) |
Jun 11, 2010 | 40.89 | 41.21 | 40.87 | 41.21 | 43,855 | -0.15(-0.36%) |
Jun 10, 2010 | 40.92 | 41.37 | 40.92 | 41.36 | 21,636 | +0.97(+2.39%) |
Jun 09, 2010 | 40.91 | 41.01 | 40.37 | 40.39 | 23,025 | -0.13(-0.31%) |
Jun 08, 2010 | 40.11 | 40.54 | 40.08 | 40.52 | 29,407 | +0.46(+1.14%) |
Jun 07, 2010 | 40.43 | 40.55 | 40.04 | 40.06 | 26,546 | -0.30(-0.75%) |
Jun 04, 2010 | 40.36 | 40.95 | 40.21 | 40.36 | 24,116 | -1.16(-2.79%) |
Jun 03, 2010 | 41.54 | 41.65 | 41.35 | 41.52 | 18,130 | +0.29(+0.69%) |
Jun 02, 2010 | 40.63 | 41.31 | 40.63 | 41.23 | 44,004 | +0.68(+1.68%) |
Jun 01, 2010 | 40.51 | 41.10 | 40.47 | 40.55 | 175,636 | -0.34(-0.84%) |
May 28, 2010 | 40.90 | 41.30 | 40.90 | 40.90 | 75,891 | -0.34(-0.82%) |
May 27, 2010 | 40.87 | 41.23 | 40.68 | 41.23 | 55,192 | +0.98(+2.44%) |
May 26, 2010 | 40.76 | 40.96 | 40.25 | 40.25 | 75,672 | -0.21(-0.53%) |
May 25, 2010 | 39.85 | 40.47 | 39.60 | 40.47 | 131,642 | -0.30(-0.72%) |
May 24, 2010 | 40.94 | 41.19 | 40.76 | 40.76 | 105,533 | -0.32(-0.77%) |
May 21, 2010 | 40.14 | 41.12 | 40.05 | 41.08 | 106,566 | +0.27(+0.67%) |
May 20, 2010 | 41.05 | 41.45 | 40.81 | 40.81 | 79,469 | -1.41(-3.34%) |
May 19, 2010 | 42.16 | 42.33 | 41.83 | 42.22 | 64,374 | -0.12(-0.28%) |
May 18, 2010 | 43.03 | 43.09 | 42.30 | 42.33 | 86,636 | -0.43(-1.00%) |
May 17, 2010 | 42.62 | 42.79 | 42.12 | 42.76 | 53,864 | +0.31(+0.73%) |
May 14, 2010 | 42.45 | 42.93 | 42.23 | 42.45 | 44,816 | -0.57(-1.33%) |
May 13, 2010 | 43.44 | 43.49 | 43.01 | 43.03 | 49,049 | -0.42(-0.97%) |
May 12, 2010 | 43.17 | 43.49 | 43.04 | 43.45 | 404,067 | +0.45(+1.05%) |
May 11, 2010 | 43.16 | 43.42 | 42.98 | 43.00 | 74,626 | -0.04(-0.09%) |
May 10, 2010 | 42.89 | 43.08 | 42.80 | 43.04 | 190,234 | +1.56(+3.77%) |
May 07, 2010 | 41.43 | 41.91 | 41.09 | 41.47 | 180,733 | +3.68(+9.75%) |
May 06, 2010 | 42.86 | 43.02 | 0.1033 | 37.79 | 677 | -5.17(-12.04%) |
May 05, 2010 | 43.07 | 43.20 | 42.85 | 42.96 | 109,931 | -0.24(-0.56%) |
May 04, 2010 | 43.48 | 43.63 | 43.11 | 43.21 | 97,712 | -0.69(-1.56%) |
May 03, 2010 | 43.62 | 44.05 | 43.62 | 43.89 | 111,193 | +0.33(+0.76%) |
Apr 30, 2010 | 43.95 | 44.17 | 43.52 | 43.56 | 355,134 | -0.39(-0.89%) |
Apr 29, 2010 | 43.83 | 44.12 | 43.66 | 43.95 | 463,091 | +0.30(+0.68%) |
Apr 28, 2010 | 43.49 | 43.78 | 43.43 | 43.66 | 28,075 | +0.23(+0.53%) |
Apr 27, 2010 | 44.19 | 44.20 | 43.35 | 43.43 | 88,429 | -0.97(-2.19%) |
Apr 26, 2010 | 44.40 | 44.63 | 44.38 | 44.40 | 46,713 | -0.01(-0.03%) |
Apr 23, 2010 | 44.30 | 44.42 | 44.19 | 44.42 | 221,034 | -0.01(-0.02%) |
Apr 22, 2010 | 44.12 | 44.42 | 44.01 | 44.42 | 326,043 | +0.04(+0.08%) |
Apr 21, 2010 | 44.25 | 44.45 | 44.25 | 44.39 | 193,967 | +0.13(+0.28%) |
Apr 20, 2010 | 44.24 | 44.29 | 44.00 | 44.26 | 65,415 | +0.26(+0.59%) |
Apr 19, 2010 | 43.81 | 44.00 | 43.69 | 44.00 | 31,663 | +0.13(+0.30%) |
Apr 16, 2010 | 44.02 | 44.23 | 43.59 | 43.87 | 404,033 | -0.30(-0.69%) |
Apr 15, 2010 | 43.99 | 44.17 | 43.88 | 44.17 | 34,038 | +0.05(+0.12%) |
Apr 14, 2010 | 43.95 | 44.12 | 43.81 | 44.12 | 140,170 | +0.19(+0.44%) |
Apr 13, 2010 | 43.85 | 43.98 | 43.69 | 43.93 | 41,005 | -0.03(-0.07%) |
Apr 12, 2010 | 43.81 | 44.01 | 43.81 | 43.96 | 70,440 | +0.14(+0.32%) |
Apr 09, 2010 | 43.60 | 43.83 | 43.57 | 43.82 | 98,360 | +0.31(+0.71%) |
Apr 08, 2010 | 43.33 | 43.58 | 43.26 | 43.51 | 62,788 | +0.04(+0.10%) |
Apr 07, 2010 | 43.71 | 43.71 | 43.34 | 43.46 | 573,311 | -0.28(-0.64%) |
Apr 06, 2010 | 43.77 | 43.88 | 43.74 | 43.74 | 1,106,049 | -0.19(-0.44%) |
Apr 05, 2010 | 44.03 | 44.07 | 43.88 | 43.94 | 49,092 | +0.10(+0.22%) |
Apr 01, 2010 | 43.88 | 43.84 | 43.84 | 43.84 | 207,166 | +0.30(+0.70%) |
Mar 31, 2010 | 43.78 | 43.79 | 43.54 | 43.54 | 54,321 | -0.38(-0.86%) |
Mar 30, 2010 | 43.94 | 44.01 | 43.74 | 43.91 | 18,478 | -0.01(-0.02%) |
Mar 29, 2010 | 43.98 | 43.98 | 43.85 | 43.92 | 51,008 | +0.13(+0.29%) |
Mar 26, 2010 | 43.74 | 43.88 | 43.60 | 43.80 | 20,643 | +0.12(+0.27%) |
Mar 25, 2010 | 44.12 | 44.12 | 43.34 | 43.68 | 19,109 | -0.18(-0.40%) |
Mar 24, 2010 | 44.10 | 44.14 | 43.81 | 43.85 | 82,187 | -0.37(-0.83%) |
Mar 23, 2010 | 43.85 | 44.24 | 43.82 | 44.22 | 25,070 | +0.39(+0.89%) |
Mar 22, 2010 | 43.55 | 43.88 | 43.22 | 43.83 | 19,131 | +0.30(+0.69%) |
Mar 19, 2010 | 43.82 | 43.82 | 43.44 | 43.53 | 19,123 | -0.09(-0.20%) |
Mar 18, 2010 | 43.56 | 43.82 | 43.56 | 43.62 | 14,542 | +0.01(+0.03%) |
Mar 17, 2010 | 43.35 | 43.62 | 43.35 | 43.60 | 32,820 | +0.27(+0.63%) |
Mar 16, 2010 | 43.27 | 43.35 | 43.14 | 43.33 | 47,174 | +0.23(+0.53%) |
Mar 15, 2010 | 43.01 | 43.11 | 43.00 | 43.11 | 31,966 | +0.15(+0.34%) |
Mar 12, 2010 | 42.96 | 43.06 | 42.89 | 42.96 | 31,937 | +0.04(+0.09%) |
Mar 11, 2010 | 42.66 | 42.92 | 42.46 | 42.92 | 59,024 | +0.10(+0.24%) |
Mar 10, 2010 | 42.78 | 42.86 | 42.70 | 42.82 | 47,171 | -0.03(-0.07%) |
Mar 09, 2010 | 42.69 | 43.00 | 42.69 | 42.85 | 28,181 | +0.01(+0.02%) |
Mar 08, 2010 | 42.89 | 42.92 | 42.75 | 42.84 | 20,242 | -0.10(-0.22%) |
Mar 05, 2010 | 42.83 | 42.94 | 42.61 | 42.94 | 35,968 | +0.34(+0.79%) |
Mar 04, 2010 | 42.45 | 42.70 | 42.44 | 42.60 | 17,370 | +0.19(+0.45%) |
Mar 03, 2010 | 42.27 | 42.50 | 42.27 | 42.41 | 24,422 | +0.15(+0.36%) |
Mar 02, 2010 | 42.28 | 42.33 | 42.12 | 42.25 | 100,286 | +0.25(+0.59%) |
Mar 01, 2010 | 41.70 | 42.02 | 41.70 | 42.01 | 129,341 | +0.41(+0.99%) |
Feb 26, 2010 | 41.78 | 41.78 | 41.44 | 41.59 | 25,691 | -0.09(-0.21%) |
Feb 25, 2010 | 41.28 | 41.71 | 41.24 | 41.68 | 52,597 | -0.12(-0.30%) |
Feb 24, 2010 | 41.68 | 41.81 | 41.52 | 41.81 | 49,193 | +0.21(+0.49%) |
Feb 23, 2010 | 41.70 | 41.91 | 41.49 | 41.60 | 26,551 | -0.18(-0.44%) |
Feb 22, 2010 | 41.96 | 41.97 | 41.75 | 41.78 | 60,967 | -0.09(-0.21%) |
Feb 19, 2010 | 41.78 | 41.97 | 41.73 | 41.87 | 38,836 | -0.01(-0.02%) |
Feb 18, 2010 | 41.48 | 41.92 | 41.48 | 41.88 | 25,568 | +0.32(+0.78%) |
Feb 17, 2010 | 41.46 | 41.61 | 41.36 | 41.56 | 37,117 | +0.28(+0.68%) |
Feb 16, 2010 | 41.12 | 41.28 | 40.96 | 41.28 | 55,858 | +0.46(+1.12%) |
Feb 12, 2010 | 40.44 | 40.82 | 40.82 | 40.82 | 19,337 | +0.02(+0.05%) |
Feb 11, 2010 | 40.38 | 40.84 | 40.15 | 40.80 | 48,460 | +0.44(+1.10%) |
Feb 10, 2010 | 40.31 | 40.45 | 40.04 | 40.36 | 45,300 | -0.06(-0.14%) |
Feb 09, 2010 | 40.18 | 40.66 | 40.08 | 40.41 | 69,188 | +0.61(+1.52%) |
Feb 08, 2010 | 39.97 | 40.24 | 39.81 | 39.81 | 29,923 | -0.19(-0.48%) |
Feb 05, 2010 | 40.00 | 40.07 | 39.44 | 40.00 | 44,282 | -0.10(-0.24%) |
Feb 04, 2010 | 40.84 | 40.92 | 40.09 | 40.09 | 26,875 | -1.11(-2.70%) |
Feb 03, 2010 | 41.17 | 41.24 | 41.05 | 41.21 | 37,271 | -0.09(-0.23%) |
Feb 02, 2010 | 40.62 | 41.31 | 40.57 | 41.30 | 15,955 | +0.82(+2.02%) |
Feb 01, 2010 | 40.39 | 40.55 | 40.28 | 40.48 | 71,475 | +0.31(+0.77%) |
Jan 29, 2010 | 40.65 | 40.77 | 40.10 | 40.18 | 45,402 | -0.35(-0.87%) |
Jan 28, 2010 | 40.79 | 40.92 | 40.44 | 40.53 | 104,570 | -0.09(-0.22%) |
Jan 27, 2010 | 40.40 | 40.62 | 40.16 | 40.62 | 22,022 | +0.14(+0.34%) |
Jan 26, 2010 | 40.34 | 40.62 | 40.23 | 40.48 | 32,794 | -0.04(-0.09%) |
Jan 25, 2010 | 40.73 | 40.73 | 40.41 | 40.51 | 32,662 | +0.17(+0.42%) |
Jan 22, 2010 | 40.63 | 40.80 | 40.34 | 40.34 | 40,906 | -0.37(-0.90%) |
Jan 21, 2010 | 41.42 | 41.53 | 40.66 | 40.71 | 67,376 | -0.66(-1.60%) |
Jan 20, 2010 | 41.49 | 41.54 | 41.14 | 41.37 | 118,125 | -0.50(-1.19%) |
Jan 19, 2010 | 41.54 | 41.88 | 41.54 | 41.87 | 30,028 | +0.29(+0.69%) |
Jan 15, 2010 | 41.89 | 41.59 | 41.59 | 41.59 | 29,141 | -0.33(-0.79%) |
Jan 14, 2010 | 41.76 | 41.95 | 41.75 | 41.92 | 29,459 | +0.05(+0.12%) |
Jan 13, 2010 | 41.67 | 41.96 | 41.62 | 41.86 | 14,150 | +0.29(+0.71%) |
Jan 12, 2010 | 41.37 | 41.60 | 41.37 | 41.57 | 28,742 | +0.04(+0.11%) |
Jan 11, 2010 | 41.49 | 41.61 | 41.15 | 41.53 | 35,143 | +0.06(+0.14%) |
Jan 08, 2010 | 41.47 | 41.47 | 41.27 | 41.47 | 66,687 | -0.15(-0.37%) |
Jan 07, 2010 | 41.59 | 41.64 | 41.33 | 41.62 | 45,043 | +0.07(+0.16%) |
Jan 06, 2010 | 41.38 | 41.58 | 41.36 | 41.56 | 24,213 | +0.08(+0.19%) |
Jan 05, 2010 | 41.24 | 41.48 | 41.05 | 41.48 | 29,837 | +0.24(+0.59%) |
Jan 04, 2010 | 40.92 | 41.27 | 40.92 | 41.23 | 207,716 | +0.46(+1.12%) |
Dec 31, 2009 | 41.33 | 40.78 | 40.78 | 40.78 | 32,137 | -0.45(-1.08%) |
Dec 30, 2009 | 41.16 | 41.28 | 41.15 | 41.22 | 12,796 | -0.04(-0.09%) |
Dec 29, 2009 | 41.31 | 41.36 | 41.26 | 41.26 | 22,967 | +0.05(+0.12%) |
Dec 28, 2009 | 41.37 | 41.37 | 41.12 | 41.21 | 36,966 | +0.02(+0.05%) |
Dec 24, 2009 | 41.09 | 41.23 | 41.06 | 41.19 | 16,160 | +0.12(+0.30%) |
Dec 23, 2009 | 41.08 | 41.08 | 40.92 | 41.07 | 57,499 | -0.14(-0.33%) |
Dec 22, 2009 | 40.95 | 41.23 | 40.95 | 41.20 | 30,238 | +0.23(+0.56%) |
Dec 21, 2009 | 40.79 | 41.12 | 40.79 | 40.98 | 49,192 | +0.29(+0.72%) |
Dec 18, 2009 | 40.93 | 40.93 | 40.32 | 40.68 | 64,895 | -0.06(-0.14%) |
Dec 17, 2009 | 40.95 | 41.02 | 40.74 | 40.74 | 30,985 | -0.55(-1.33%) |
Dec 16, 2009 | 41.48 | 41.56 | 41.28 | 41.29 | 27,138 | +0.04(+0.09%) |
Dec 15, 2009 | 41.31 | 41.39 | 41.19 | 41.26 | 12,486 | -0.14(-0.34%) |
Dec 14, 2009 | 41.24 | 41.41 | 41.17 | 41.39 | 21,186 | +0.33(+0.80%) |
Dec 11, 2009 | 41.15 | 41.27 | 41.06 | 41.06 | 16,681 | +0.11(+0.27%) |
Dec 10, 2009 | 41.01 | 41.15 | 40.94 | 40.95 | 14,908 | +0.14(+0.34%) |
Dec 09, 2009 | 40.73 | 40.95 | 40.57 | 40.81 | 30,943 | -0.02(-0.05%) |
Dec 08, 2009 | 41.02 | 41.02 | 40.70 | 40.84 | 186,159 | -0.43(-1.05%) |
Dec 07, 2009 | 41.39 | 41.39 | 41.15 | 41.27 | 50,890 | -0.06(-0.14%) |
Dec 04, 2009 | 41.49 | 41.70 | 41.08 | 41.33 | 29,068 | +0.31(+0.75%) |
Dec 03, 2009 | 41.47 | 41.49 | 41.01 | 41.02 | 25,439 | -0.37(-0.90%) |
Dec 02, 2009 | 41.15 | 41.56 | 41.15 | 41.39 | 14,037 | +0.20(+0.48%) |