Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 53.74 | 54.14 | 52.95 | 53.05 | 279,524 | -0.65(-1.21%) |
Dec 30, 2010 | 54.13 | 54.16 | 53.22 | 53.70 | 179,763 | -0.34(-0.63%) |
Dec 29, 2010 | 53.94 | 54.17 | 53.70 | 54.04 | 325,186 | +0.10(+0.19%) |
Dec 28, 2010 | 53.65 | 54.03 | 53.01 | 53.94 | 367,595 | +0.30(+0.56%) |
Dec 27, 2010 | 52.76 | 53.81 | 52.50 | 53.64 | 204,738 | +0.52(+0.98%) |
Dec 23, 2010 | 53.52 | 53.78 | 53.00 | 53.12 | 447,914 | -1.12(-2.06%) |
Dec 22, 2010 | 53.10 | 55.70 | 52.87 | 54.24 | 717,074 | +1.40(+2.65%) |
Dec 21, 2010 | 51.93 | 53.20 | 51.64 | 52.84 | 484,606 | +1.06(+2.05%) |
Dec 20, 2010 | 51.90 | 52.41 | 51.47 | 51.78 | 334,842 | +0.25(+0.49%) |
Dec 17, 2010 | 51.13 | 53.19 | 50.99 | 51.53 | 931,909 | +0.51(+1.00%) |
Dec 16, 2010 | 50.46 | 51.40 | 50.31 | 51.02 | 318,722 | +0.53(+1.05%) |
Dec 15, 2010 | 50.77 | 51.95 | 50.35 | 50.49 | 409,449 | -0.24(-0.47%) |
Dec 14, 2010 | 51.13 | 51.44 | 50.41 | 50.73 | 526,561 | -0.18(-0.35%) |
Dec 13, 2010 | 51.42 | 51.43 | 50.57 | 50.91 | 452,169 | -0.29(-0.57%) |
Dec 10, 2010 | 50.90 | 51.30 | 50.67 | 51.20 | 569,801 | +0.50(+0.99%) |
Dec 09, 2010 | 50.61 | 51.13 | 50.03 | 50.70 | 739,887 | +0.53(+1.06%) |
Dec 08, 2010 | 49.56 | 50.42 | 49.56 | 50.17 | 347,112 | +0.90(+1.83%) |
Dec 07, 2010 | 50.19 | 50.19 | 49.17 | 49.27 | 453,988 | -0.48(-0.96%) |
Dec 06, 2010 | 49.11 | 49.88 | 48.74 | 49.75 | 306,266 | +0.41(+0.83%) |
Dec 03, 2010 | 48.64 | 49.48 | 47.81 | 49.34 | 401,935 | +0.29(+0.59%) |
Dec 02, 2010 | 47.49 | 49.07 | 47.05 | 49.05 | 541,448 | +1.66(+3.50%) |
Dec 01, 2010 | 45.79 | 47.52 | 45.79 | 47.39 | 583,212 | +2.46(+5.48%) |
Nov 30, 2010 | 45.50 | 45.74 | 44.90 | 44.93 | 382,237 | -1.18(-2.56%) |
Nov 29, 2010 | 45.16 | 46.31 | 45.11 | 46.11 | 183,540 | +0.63(+1.39%) |
Nov 26, 2010 | 46.17 | 46.69 | 45.45 | 45.48 | 120,306 | -1.16(-2.49%) |
Nov 24, 2010 | 45.60 | 46.64 | 46.64 | 46.64 | 358,023 | +1.51(+3.35%) |
Nov 23, 2010 | 45.32 | 45.89 | 44.99 | 45.13 | 398,943 | -0.77(-1.68%) |
Nov 22, 2010 | 46.55 | 46.93 | 45.77 | 45.90 | 429,479 | -1.05(-2.24%) |
Nov 19, 2010 | 46.41 | 46.98 | 46.10 | 46.95 | 432,442 | +0.51(+1.10%) |
Nov 18, 2010 | 46.18 | 46.80 | 46.15 | 46.44 | 247,813 | +0.79(+1.73%) |
Nov 17, 2010 | 45.83 | 46.12 | 45.39 | 45.65 | 244,924 | -0.09(-0.20%) |
Nov 16, 2010 | 46.52 | 46.64 | 45.49 | 45.74 | 587,020 | -1.33(-2.83%) |
Nov 15, 2010 | 46.35 | 47.56 | 46.16 | 47.07 | 515,407 | +0.85(+1.84%) |
Nov 12, 2010 | 47.04 | 47.49 | 46.20 | 46.22 | 445,640 | -1.41(-2.96%) |
Nov 11, 2010 | 46.77 | 47.75 | 46.65 | 47.63 | 336,776 | +0.21(+0.44%) |
Nov 10, 2010 | 46.49 | 47.55 | 46.23 | 47.42 | 343,719 | +1.09(+2.35%) |
Nov 09, 2010 | 47.25 | 47.38 | 46.00 | 46.33 | 428,194 | -0.73(-1.55%) |
Nov 08, 2010 | 46.99 | 47.21 | 45.96 | 47.06 | 493,033 | -0.11(-0.23%) |
Nov 05, 2010 | 45.99 | 47.19 | 45.52 | 47.17 | 639,781 | +1.31(+2.86%) |
Nov 04, 2010 | 45.00 | 46.00 | 44.80 | 45.86 | 476,010 | +1.45(+3.27%) |
Nov 03, 2010 | 43.52 | 44.42 | 43.52 | 44.41 | 326,868 | +0.83(+1.90%) |
Nov 02, 2010 | 43.26 | 43.92 | 42.99 | 43.58 | 247,851 | +0.80(+1.87%) |
Nov 01, 2010 | 43.49 | 43.76 | 42.48 | 42.78 | 437,775 | -0.56(-1.29%) |
Oct 29, 2010 | 43.21 | 43.60 | 42.41 | 43.34 | 205,478 | +0.06(+0.14%) |
Oct 28, 2010 | 43.66 | 43.92 | 43.11 | 43.28 | 299,242 | -0.05(-0.12%) |
Oct 27, 2010 | 43.13 | 43.96 | 42.99 | 43.33 | 377,191 | +0.02(+0.05%) |
Oct 25, 2010 | 44.49 | 44.90 | 43.26 | 43.31 | 421,397 | -0.98(-2.21%) |
Oct 22, 2010 | 43.90 | 45.27 | 43.79 | 44.29 | 721,870 | +0.45(+1.03%) |
Oct 21, 2010 | 44.47 | 45.10 | 43.49 | 43.84 | 532,209 | -0.55(-1.24%) |
Oct 20, 2010 | 44.41 | 44.64 | 43.74 | 44.39 | 414,509 | +0.12(+0.27%) |
Oct 19, 2010 | 44.77 | 45.56 | 44.11 | 44.27 | 590,578 | -1.21(-2.66%) |
Oct 18, 2010 | 43.95 | 45.54 | 43.85 | 45.48 | 485,061 | +1.55(+3.53%) |
Oct 15, 2010 | 45.47 | 45.96 | 43.90 | 43.93 | 540,873 | -0.91(-2.03%) |
Oct 14, 2010 | 45.33 | 45.61 | 44.47 | 44.84 | 743,374 | -0.70(-1.54%) |
Oct 13, 2010 | 44.81 | 46.58 | 44.40 | 45.54 | 880,294 | +0.97(+2.18%) |
Oct 12, 2010 | 44.37 | 44.73 | 43.84 | 44.57 | 458,290 | +0.11(+0.25%) |
Oct 11, 2010 | 44.46 | 44.71 | 44.16 | 44.46 | 375,987 | -0.09(-0.20%) |
Oct 08, 2010 | 43.73 | 44.79 | 43.56 | 44.55 | 542,806 | +0.77(+1.76%) |
Oct 07, 2010 | 43.91 | 44.18 | 43.14 | 43.78 | 521,525 | +0.23(+0.53%) |
Oct 06, 2010 | 43.56 | 43.80 | 43.27 | 43.55 | 490,032 | +0.05(+0.11%) |
Oct 05, 2010 | 42.78 | 43.58 | 42.27 | 43.50 | 581,524 | +1.13(+2.67%) |
Oct 04, 2010 | 42.04 | 42.60 | 41.88 | 42.37 | 691,505 | +0.18(+0.43%) |
Oct 01, 2010 | 42.62 | 42.68 | 41.48 | 42.19 | 524,984 | -0.13(-0.31%) |
Sep 30, 2010 | 41.75 | 42.94 | 41.60 | 42.32 | 897,712 | +0.91(+2.20%) |
Sep 29, 2010 | 40.55 | 41.58 | 40.13 | 41.41 | 426,297 | +0.56(+1.37%) |
Sep 28, 2010 | 40.42 | 40.99 | 39.47 | 40.85 | 277,204 | +0.69(+1.72%) |
Sep 27, 2010 | 40.53 | 40.88 | 39.98 | 40.16 | 438,359 | -0.38(-0.94%) |
Sep 24, 2010 | 39.69 | 40.56 | 39.14 | 40.54 | 492,427 | +1.52(+3.90%) |
Sep 23, 2010 | 39.47 | 40.26 | 38.99 | 39.02 | 609,050 | -0.82(-2.06%) |
Sep 22, 2010 | 40.85 | 41.39 | 39.68 | 39.84 | 579,660 | -1.28(-3.11%) |
Sep 21, 2010 | 41.74 | 42.15 | 41.06 | 41.12 | 298,297 | -0.58(-1.39%) |
Sep 20, 2010 | 40.35 | 41.74 | 39.90 | 41.70 | 396,668 | +1.47(+3.65%) |
Sep 17, 2010 | 40.85 | 40.85 | 39.78 | 40.23 | 321,488 | -1.01(-2.45%) |
Sep 15, 2010 | 40.80 | 41.41 | 40.40 | 41.24 | 199,179 | +0.22(+0.54%) |
Sep 14, 2010 | 42.04 | 42.04 | 40.71 | 41.02 | 264,663 | -1.03(-2.45%) |
Sep 13, 2010 | 40.77 | 42.20 | 40.65 | 42.05 | 423,156 | +1.92(+4.78%) |
Sep 10, 2010 | 39.66 | 40.34 | 39.62 | 40.13 | 456,213 | +0.50(+1.26%) |
Sep 09, 2010 | 40.49 | 40.62 | 39.37 | 39.63 | 252,887 | -0.19(-0.48%) |
Sep 08, 2010 | 39.83 | 40.38 | 39.70 | 39.82 | 272,944 | +0.11(+0.28%) |
Sep 07, 2010 | 40.39 | 40.40 | 39.17 | 39.71 | 403,178 | -0.99(-2.43%) |
Sep 03, 2010 | 39.99 | 41.00 | 39.87 | 40.70 | 438,412 | +1.23(+3.12%) |
Sep 02, 2010 | 39.56 | 39.58 | 39.11 | 39.47 | 250,951 | -0.12(-0.30%) |
Sep 01, 2010 | 37.87 | 39.66 | 37.66 | 39.59 | 739,237 | +2.42(+6.51%) |
Aug 31, 2010 | 36.82 | 37.76 | 36.76 | 37.17 | 338,306 | +0.22(+0.60%) |
Aug 30, 2010 | 38.59 | 38.59 | 36.88 | 36.95 | 352,424 | -1.76(-4.55%) |
Aug 27, 2010 | 38.46 | 38.77 | 37.33 | 38.71 | 512,154 | +0.70(+1.83%) |
Aug 26, 2010 | 37.21 | 38.62 | 37.20 | 38.02 | 653,060 | +0.87(+2.33%) |
Aug 25, 2010 | 37.01 | 37.44 | 36.72 | 37.15 | 511,205 | -0.14(-0.38%) |
Aug 24, 2010 | 37.88 | 37.95 | 37.09 | 37.29 | 692,501 | -0.83(-2.18%) |
Aug 23, 2010 | 39.79 | 39.86 | 38.11 | 38.12 | 454,702 | -1.30(-3.30%) |
Aug 20, 2010 | 39.05 | 39.59 | 38.75 | 39.42 | 412,464 | +0.08(+0.20%) |
Aug 19, 2010 | 40.03 | 40.28 | 38.99 | 39.34 | 581,348 | -1.04(-2.58%) |
Aug 18, 2010 | 40.97 | 40.97 | 40.23 | 40.38 | 316,961 | -0.55(-1.34%) |
Aug 17, 2010 | 40.34 | 41.05 | 39.98 | 40.93 | 435,207 | +0.96(+2.40%) |
Aug 16, 2010 | 39.32 | 40.14 | 39.31 | 39.97 | 229,376 | +0.39(+0.99%) |
Aug 13, 2010 | 40.21 | 40.72 | 39.52 | 39.58 | 343,881 | -0.90(-2.22%) |
Aug 12, 2010 | 39.94 | 40.99 | 39.92 | 40.48 | 483,065 | -0.05(-0.12%) |
Aug 11, 2010 | 41.55 | 41.81 | 40.47 | 40.53 | 535,501 | -1.90(-4.48%) |
Aug 10, 2010 | 42.54 | 43.31 | 42.27 | 42.43 | 483,390 | -0.80(-1.85%) |
Aug 09, 2010 | 42.91 | 43.29 | 41.99 | 43.23 | 318,768 | +0.75(+1.77%) |
Aug 06, 2010 | 42.30 | 42.52 | 41.71 | 42.48 | 339,406 | -0.37(-0.86%) |
Aug 05, 2010 | 43.47 | 43.47 | 42.35 | 42.85 | 350,889 | -0.92(-2.10%) |
Aug 04, 2010 | 43.51 | 44.15 | 43.41 | 43.77 | 464,508 | +0.38(+0.88%) |
Aug 03, 2010 | 43.10 | 44.30 | 43.03 | 43.39 | 399,370 | -0.05(-0.12%) |
Aug 02, 2010 | 43.95 | 44.24 | 43.35 | 43.44 | 484,268 | +0.25(+0.58%) |
Jul 30, 2010 | 43.16 | 43.84 | 42.70 | 43.19 | 733,226 | -0.74(-1.68%) |
Jul 29, 2010 | 44.92 | 45.21 | 43.52 | 43.93 | 608,944 | -0.69(-1.55%) |
Jul 28, 2010 | 44.97 | 45.34 | 44.27 | 44.62 | 359,024 | -0.57(-1.26%) |
Jul 27, 2010 | 45.47 | 46.17 | 45.04 | 45.19 | 570,411 | +0.08(+0.18%) |
Jul 26, 2010 | 45.22 | 45.89 | 44.64 | 45.11 | 776,118 | +0.12(+0.27%) |
Jul 23, 2010 | 40.23 | 45.16 | 40.12 | 44.99 | 2,115,883 | +4.90(+12.22%) |
Jul 22, 2010 | 39.26 | 40.46 | 38.64 | 40.09 | 797,336 | +1.52(+3.94%) |
Jul 21, 2010 | 40.25 | 40.71 | 38.55 | 38.57 | 531,790 | -1.53(-3.82%) |
Jul 20, 2010 | 39.20 | 40.13 | 38.77 | 40.10 | 405,540 | +0.20(+0.50%) |
Jul 19, 2010 | 40.47 | 40.70 | 39.39 | 39.90 | 352,300 | -0.31(-0.77%) |
Jul 16, 2010 | 41.42 | 41.49 | 39.97 | 40.21 | 524,017 | -1.62(-3.87%) |
Jul 15, 2010 | 42.76 | 42.83 | 41.21 | 41.83 | 468,031 | -0.84(-1.97%) |
Jul 14, 2010 | 42.74 | 42.98 | 42.27 | 42.67 | 463,856 | -0.32(-0.74%) |
Jul 13, 2010 | 42.34 | 43.20 | 41.96 | 42.99 | 529,017 | +1.10(+2.63%) |
Jul 12, 2010 | 41.85 | 42.33 | 41.42 | 41.89 | 327,152 | -0.21(-0.50%) |
Jul 09, 2010 | 41.50 | 42.16 | 41.22 | 42.10 | 420,155 | +0.62(+1.49%) |
Jul 08, 2010 | 41.71 | 42.06 | 40.83 | 41.48 | 344,448 | +0.02(+0.05%) |
Jul 07, 2010 | 40.00 | 41.54 | 39.65 | 41.46 | 400,591 | +1.57(+3.94%) |
Jul 06, 2010 | 39.86 | 40.56 | 39.58 | 39.89 | 549,088 | +0.53(+1.35%) |
Jul 02, 2010 | 40.45 | 40.45 | 39.14 | 39.36 | 718,479 | -0.95(-2.36%) |
Jul 01, 2010 | 41.10 | 41.24 | 38.26 | 40.31 | 1,101,352 | -0.92(-2.23%) |
Jun 30, 2010 | 41.27 | 42.05 | 41.12 | 41.23 | 638,334 | -0.19(-0.46%) |
Jun 29, 2010 | 43.46 | 43.58 | 41.15 | 41.42 | 820,629 | -2.80(-6.33%) |
Jun 25, 2010 | 43.23 | 44.28 | 42.79 | 44.22 | 700,013 | +1.18(+2.74%) |
Jun 24, 2010 | 43.49 | 43.98 | 42.64 | 43.04 | 337,600 | -0.76(-1.74%) |
Jun 23, 2010 | 44.10 | 44.53 | 43.22 | 43.80 | 394,428 | -0.43(-0.97%) |
Jun 22, 2010 | 44.59 | 45.74 | 44.07 | 44.23 | 461,875 | -0.16(-0.36%) |
Jun 21, 2010 | 45.25 | 45.37 | 44.19 | 44.39 | 250,211 | -0.48(-1.07%) |
Jun 18, 2010 | 44.88 | 44.94 | 44.24 | 44.87 | 411,873 | +0.20(+0.45%) |
Jun 17, 2010 | 44.70 | 44.98 | 44.10 | 44.67 | 295,891 | +0.07(+0.16%) |
Jun 16, 2010 | 44.66 | 45.14 | 44.50 | 44.60 | 245,914 | -0.55(-1.22%) |
Jun 15, 2010 | 44.23 | 45.29 | 43.73 | 45.15 | 405,577 | +1.34(+3.06%) |
Jun 14, 2010 | 43.44 | 44.69 | 43.23 | 43.81 | 414,160 | +0.75(+1.74%) |
Jun 11, 2010 | 42.07 | 43.09 | 42.07 | 43.06 | 292,573 | +0.33(+0.77%) |
Jun 10, 2010 | 42.18 | 42.83 | 42.01 | 42.73 | 285,773 | +1.29(+3.11%) |
Jun 09, 2010 | 42.48 | 42.80 | 41.17 | 41.44 | 518,950 | -0.80(-1.89%) |
Jun 08, 2010 | 41.75 | 42.33 | 40.78 | 42.24 | 586,716 | +0.56(+1.34%) |
Jun 07, 2010 | 41.97 | 42.53 | 41.55 | 41.68 | 574,064 | -0.24(-0.57%) |
Jun 04, 2010 | 44.22 | 44.22 | 41.87 | 41.92 | 921,239 | -2.86(-6.39%) |
Jun 03, 2010 | 45.08 | 45.53 | 44.57 | 44.78 | 424,944 | -0.47(-1.04%) |
Jun 02, 2010 | 43.39 | 45.29 | 43.27 | 45.25 | 359,176 | +2.07(+4.79%) |
Jun 01, 2010 | 44.50 | 44.71 | 43.17 | 43.18 | 465,721 | -1.68(-3.74%) |
May 28, 2010 | 45.87 | 46.84 | 44.49 | 44.86 | 723,872 | -1.01(-2.20%) |
May 27, 2010 | 44.67 | 45.90 | 44.23 | 45.87 | 485,407 | +2.01(+4.58%) |
May 26, 2010 | 43.44 | 44.79 | 43.34 | 43.86 | 874,435 | +0.57(+1.32%) |
May 25, 2010 | 43.16 | 43.38 | 41.81 | 43.29 | 1,251,024 | -0.82(-1.86%) |
May 24, 2010 | 44.26 | 44.90 | 43.60 | 44.11 | 621,841 | -0.28(-0.63%) |
May 21, 2010 | 43.12 | 44.70 | 42.56 | 44.39 | 1,037,351 | +1.11(+2.56%) |
May 20, 2010 | 44.40 | 46.43 | 43.16 | 43.28 | 1,156,588 | -3.45(-7.38%) |
May 19, 2010 | 46.50 | 47.39 | 45.91 | 46.73 | 799,893 | +0.46(+0.99%) |
May 18, 2010 | 47.65 | 47.87 | 45.82 | 46.27 | 724,897 | -0.65(-1.39%) |
May 17, 2010 | 47.70 | 48.24 | 46.05 | 46.92 | 803,805 | -0.61(-1.28%) |
May 14, 2010 | 49.57 | 49.72 | 47.00 | 47.53 | 925,811 | -2.49(-4.98%) |
May 13, 2010 | 49.78 | 50.50 | 49.51 | 50.02 | 407,132 | -0.04(-0.08%) |
May 12, 2010 | 48.97 | 50.57 | 48.59 | 50.06 | 587,740 | -0.03(-0.06%) |
May 11, 2010 | 49.88 | 50.74 | 48.42 | 50.09 | 811,899 | +0.61(+1.23%) |
May 10, 2010 | 48.60 | 49.52 | 47.49 | 49.48 | 991,498 | +3.69(+8.06%) |
May 07, 2010 | 46.22 | 46.76 | 44.71 | 45.79 | 769,679 | -0.73(-1.57%) |
May 06, 2010 | 47.46 | 48.10 | 44.26 | 46.52 | 817,176 | -1.15(-2.41%) |
May 05, 2010 | 47.14 | 47.70 | 45.76 | 47.67 | 485,299 | +0.53(+1.12%) |
May 04, 2010 | 48.31 | 48.31 | 46.79 | 47.14 | 468,216 | -1.69(-3.46%) |
May 03, 2010 | 49.41 | 49.72 | 48.55 | 48.83 | 488,730 | -0.35(-0.71%) |
Apr 30, 2010 | 50.70 | 51.00 | 49.18 | 49.18 | 338,104 | -1.58(-3.11%) |
Apr 29, 2010 | 50.00 | 51.00 | 49.24 | 50.76 | 368,626 | +1.16(+2.34%) |
Apr 28, 2010 | 50.20 | 50.69 | 49.37 | 49.60 | 263,029 | -0.23(-0.46%) |
Apr 27, 2010 | 50.83 | 52.00 | 49.53 | 49.83 | 441,232 | -1.47(-2.87%) |
Apr 26, 2010 | 51.63 | 52.28 | 51.26 | 51.30 | 393,786 | -0.36(-0.70%) |
Apr 23, 2010 | 50.74 | 52.16 | 48.99 | 51.66 | 738,265 | +0.84(+1.65%) |
Apr 22, 2010 | 49.86 | 51.14 | 49.62 | 50.82 | 557,166 | +0.37(+0.73%) |
Apr 21, 2010 | 49.07 | 50.71 | 49.07 | 50.45 | 792,927 | +1.41(+2.88%) |
Apr 20, 2010 | 48.24 | 49.14 | 47.92 | 49.04 | 277,410 | +1.04(+2.17%) |
Apr 19, 2010 | 48.25 | 48.56 | 47.31 | 48.00 | 511,541 | -0.60(-1.23%) |
Apr 16, 2010 | 49.36 | 49.36 | 48.07 | 48.60 | 458,871 | -0.82(-1.66%) |
Apr 15, 2010 | 49.38 | 49.74 | 49.13 | 49.42 | 339,608 | +0.19(+0.39%) |
Apr 14, 2010 | 49.41 | 49.47 | 48.93 | 49.23 | 537,009 | +0.17(+0.35%) |
Apr 13, 2010 | 48.67 | 49.28 | 47.96 | 49.06 | 285,789 | +0.14(+0.29%) |
Apr 12, 2010 | 48.72 | 49.20 | 48.13 | 48.92 | 373,631 | -0.06(-0.12%) |
Apr 09, 2010 | 49.43 | 49.43 | 48.44 | 48.98 | 428,441 | -0.31(-0.63%) |
Apr 08, 2010 | 48.72 | 49.46 | 47.79 | 49.29 | 262,616 | +0.37(+0.76%) |
Apr 07, 2010 | 49.20 | 49.68 | 48.60 | 48.92 | 487,779 | -0.28(-0.57%) |
Apr 06, 2010 | 47.24 | 49.78 | 46.85 | 49.20 | 772,546 | +1.93(+4.08%) |
Apr 05, 2010 | 47.11 | 47.60 | 46.91 | 47.27 | 405,248 | +0.27(+0.57%) |
Apr 01, 2010 | 47.01 | 47.00 | 47.00 | 47.00 | 165,500 | +0.34(+0.73%) |
Mar 31, 2010 | 46.85 | 47.74 | 46.62 | 46.66 | 302,996 | -0.52(-1.10%) |
Mar 30, 2010 | 46.60 | 47.43 | 46.60 | 47.18 | 328,433 | +0.67(+1.44%) |
Mar 29, 2010 | 46.78 | 47.24 | 46.36 | 46.51 | 306,818 | +0.07(+0.15%) |
Mar 26, 2010 | 47.35 | 47.62 | 46.23 | 46.44 | 290,488 | -0.58(-1.23%) |
Mar 25, 2010 | 48.16 | 48.71 | 47.00 | 47.02 | 428,645 | -1.00(-2.08%) |
Mar 24, 2010 | 48.23 | 48.25 | 47.67 | 48.02 | 241,279 | -0.36(-0.74%) |
Mar 23, 2010 | 47.21 | 48.43 | 46.67 | 48.38 | 439,583 | +1.27(+2.70%) |
Mar 22, 2010 | 46.39 | 47.50 | 46.27 | 47.11 | 387,563 | +0.52(+1.12%) |
Mar 19, 2010 | 46.98 | 47.35 | 45.93 | 46.59 | 465,852 | -0.17(-0.36%) |
Mar 18, 2010 | 47.44 | 47.49 | 46.57 | 46.76 | 258,148 | -0.69(-1.45%) |
Mar 17, 2010 | 46.85 | 47.47 | 46.85 | 47.45 | 348,738 | +0.68(+1.45%) |
Mar 16, 2010 | 46.23 | 46.77 | 46.08 | 46.77 | 307,191 | +0.57(+1.23%) |
Mar 15, 2010 | 45.90 | 46.41 | 45.79 | 46.20 | 352,749 | +0.17(+0.37%) |
Mar 12, 2010 | 46.75 | 46.75 | 45.72 | 46.03 | 296,355 | -0.39(-0.84%) |
Mar 11, 2010 | 45.84 | 46.44 | 45.65 | 46.42 | 351,460 | +0.32(+0.69%) |
Mar 10, 2010 | 45.54 | 46.12 | 45.39 | 46.10 | 425,139 | +0.67(+1.47%) |
Mar 09, 2010 | 46.55 | 46.56 | 45.34 | 45.43 | 627,960 | -1.46(-3.11%) |
Mar 08, 2010 | 46.93 | 47.16 | 46.55 | 46.89 | 389,920 | -0.21(-0.45%) |
Mar 05, 2010 | 46.27 | 47.50 | 45.97 | 47.10 | 568,258 | +1.22(+2.66%) |
Mar 04, 2010 | 45.99 | 46.49 | 45.76 | 45.88 | 551,660 | -0.40(-0.86%) |
Mar 03, 2010 | 45.64 | 46.49 | 45.56 | 46.28 | 492,440 | +0.57(+1.25%) |
Mar 02, 2010 | 45.00 | 46.11 | 44.77 | 45.71 | 478,477 | +0.69(+1.53%) |
Mar 01, 2010 | 44.71 | 45.24 | 44.46 | 45.02 | 457,286 | +0.46(+1.03%) |
Feb 26, 2010 | 44.47 | 44.75 | 44.13 | 44.56 | 414,703 | +0.00(+0.00%) |
Feb 25, 2010 | 43.74 | 44.63 | 43.74 | 44.56 | 543,661 | -0.16(-0.36%) |
Feb 24, 2010 | 43.51 | 44.85 | 43.14 | 44.72 | 658,873 | +1.41(+3.26%) |
Feb 23, 2010 | 43.52 | 43.92 | 43.27 | 43.31 | 619,339 | -0.44(-1.01%) |
Feb 22, 2010 | 43.11 | 44.00 | 43.11 | 43.75 | 478,373 | +0.66(+1.53%) |
Feb 19, 2010 | 41.85 | 43.16 | 41.77 | 43.09 | 536,401 | +1.27(+3.04%) |
Feb 18, 2010 | 41.98 | 42.32 | 41.67 | 41.82 | 614,901 | -0.13(-0.31%) |
Feb 17, 2010 | 41.98 | 42.20 | 41.53 | 41.95 | 331,453 | +0.08(+0.19%) |
Feb 16, 2010 | 40.77 | 41.88 | 40.44 | 41.87 | 376,231 | +1.27(+3.13%) |
Feb 12, 2010 | 40.01 | 40.60 | 40.60 | 40.60 | 549,200 | +0.37(+0.92%) |
Feb 11, 2010 | 40.01 | 40.49 | 39.50 | 40.23 | 701,747 | -0.01(-0.02%) |
Feb 10, 2010 | 40.78 | 40.93 | 39.80 | 40.24 | 1,334,184 | -0.68(-1.66%) |
Feb 09, 2010 | 42.02 | 42.33 | 40.78 | 40.92 | 863,448 | -0.56(-1.35%) |
Feb 08, 2010 | 41.28 | 41.91 | 40.48 | 41.48 | 649,022 | +0.20(+0.48%) |
Feb 05, 2010 | 41.74 | 42.62 | 40.43 | 41.28 | 575,566 | -0.46(-1.10%) |
Feb 04, 2010 | 43.09 | 43.10 | 41.36 | 41.74 | 488,318 | -1.85(-4.24%) |
Feb 03, 2010 | 43.94 | 44.65 | 42.66 | 43.59 | 609,906 | +0.52(+1.21%) |
Feb 02, 2010 | 43.48 | 43.59 | 42.62 | 43.07 | 522,371 | -0.55(-1.26%) |
Feb 01, 2010 | 43.59 | 44.20 | 43.10 | 43.62 | 325,635 | +0.23(+0.53%) |
Jan 29, 2010 | 44.12 | 44.49 | 42.93 | 43.39 | 559,864 | -0.68(-1.54%) |
Jan 28, 2010 | 44.94 | 45.37 | 43.45 | 44.07 | 644,018 | -0.64(-1.43%) |
Jan 27, 2010 | 43.87 | 44.89 | 43.34 | 44.71 | 492,869 | +0.54(+1.22%) |
Jan 26, 2010 | 44.87 | 45.80 | 43.98 | 44.17 | 436,467 | -0.70(-1.56%) |
Jan 25, 2010 | 45.74 | 46.24 | 44.30 | 44.87 | 471,824 | -0.32(-0.71%) |
Jan 22, 2010 | 47.43 | 47.79 | 44.30 | 45.19 | 1,267,834 | -2.20(-4.64%) |
Jan 21, 2010 | 47.08 | 47.96 | 46.66 | 47.39 | 1,153,106 | +0.35(+0.74%) |
Jan 20, 2010 | 46.16 | 47.20 | 45.90 | 47.04 | 790,612 | +0.63(+1.36%) |
Jan 19, 2010 | 45.95 | 46.63 | 45.55 | 46.41 | 485,744 | +0.42(+0.91%) |
Jan 15, 2010 | 46.83 | 45.99 | 45.99 | 45.99 | 559,200 | -0.78(-1.67%) |
Jan 14, 2010 | 46.42 | 47.33 | 46.35 | 46.77 | 595,475 | +0.30(+0.65%) |
Jan 13, 2010 | 46.72 | 46.78 | 45.62 | 46.47 | 572,518 | +0.09(+0.19%) |
Jan 12, 2010 | 46.88 | 47.97 | 45.73 | 46.38 | 799,339 | -0.83(-1.76%) |
Jan 11, 2010 | 47.78 | 47.94 | 46.86 | 47.21 | 381,187 | -0.38(-0.80%) |
Jan 08, 2010 | 45.26 | 47.85 | 44.92 | 47.59 | 1,309,192 | +2.90(+6.49%) |
Jan 07, 2010 | 42.82 | 44.93 | 42.82 | 44.69 | 685,535 | +1.76(+4.10%) |
Jan 06, 2010 | 42.58 | 43.35 | 42.45 | 42.93 | 574,996 | +0.35(+0.82%) |
Jan 05, 2010 | 42.98 | 43.12 | 42.37 | 42.58 | 510,834 | -0.40(-0.93%) |