Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.90 | 46.15 | 45.37 | 45.90 | 111,936 | -0.17(-0.38%) |
Jul 29, 2010 | 46.77 | 46.78 | 45.67 | 46.07 | 122,606 | -0.47(-1.00%) |
Jul 28, 2010 | 46.98 | 47.13 | 46.38 | 46.54 | 87,389 | -0.53(-1.13%) |
Jul 27, 2010 | 47.32 | 47.33 | 46.86 | 47.07 | 115 | +0.03(+0.07%) |
Jul 26, 2010 | 46.76 | 47.08 | 46.50 | 47.04 | 155,391 | +0.35(+0.76%) |
Jul 23, 2010 | 46.13 | 46.69 | 45.94 | 46.69 | 142,847 | +0.42(+0.92%) |
Jul 22, 2010 | 45.68 | 46.41 | 45.54 | 46.26 | 146,861 | +1.26(+2.81%) |
Jul 21, 2010 | 46.02 | 46.02 | 44.91 | 45.00 | 92,951 | -0.70(-1.53%) |
Jul 20, 2010 | 44.46 | 45.70 | 44.26 | 45.70 | 181,253 | +0.35(+0.76%) |
Jul 19, 2010 | 45.02 | 45.44 | 44.80 | 45.36 | 241,289 | +0.50(+1.12%) |
Jul 16, 2010 | 44.85 | 46.03 | 44.83 | 44.85 | 132,805 | -1.39(-3.00%) |
Jul 15, 2010 | 46.29 | 46.36 | 45.55 | 46.24 | 142,909 | -0.04(-0.08%) |
Jul 14, 2010 | 46.00 | 46.56 | 45.97 | 46.28 | 210,984 | +0.35(+0.77%) |
Jul 13, 2010 | 45.65 | 46.07 | 45.29 | 45.93 | 176,849 | +0.76(+1.69%) |
Jul 12, 2010 | 44.79 | 45.36 | 44.79 | 45.16 | 80,930 | +0.29(+0.64%) |
Jul 09, 2010 | 44.88 | 44.91 | 44.48 | 44.88 | 141,358 | +0.30(+0.68%) |
Jul 08, 2010 | 44.87 | 44.87 | 44.09 | 44.58 | 125,005 | +0.24(+0.53%) |
Jul 07, 2010 | 42.89 | 44.36 | 42.89 | 44.34 | 109,664 | +1.61(+3.76%) |
Jul 06, 2010 | 43.28 | 43.52 | 42.40 | 42.73 | 241,162 | +0.20(+0.47%) |
Jul 02, 2010 | 42.53 | 42.85 | 42.19 | 42.53 | 215,974 | -0.10(-0.22%) |
Jul 01, 2010 | 42.85 | 43.11 | 41.88 | 42.63 | 294,139 | -0.19(-0.44%) |
Jun 30, 2010 | 43.42 | 43.75 | 42.69 | 42.82 | 255,687 | -0.62(-1.43%) |
Jun 29, 2010 | 44.59 | 44.60 | 43.17 | 43.44 | 247,535 | -1.80(-3.98%) |
Jun 25, 2010 | 45.24 | 45.61 | 44.90 | 45.24 | 110,841 | +0.04(+0.10%) |
Jun 24, 2010 | 45.86 | 45.98 | 45.10 | 45.20 | 118,148 | -0.86(-1.86%) |
Jun 23, 2010 | 46.30 | 46.45 | 45.70 | 46.06 | 83,853 | -0.19(-0.41%) |
Jun 22, 2010 | 46.86 | 47.27 | 46.23 | 46.25 | 88,610 | -0.51(-1.09%) |
Jun 21, 2010 | 47.72 | 47.72 | 46.52 | 46.76 | 101,375 | -0.37(-0.79%) |
Jun 18, 2010 | 47.13 | 47.42 | 46.97 | 47.13 | 79,379 | +0.06(+0.12%) |
Jun 17, 2010 | 47.16 | 47.19 | 46.66 | 47.07 | 123,075 | +0.15(+0.31%) |
Jun 16, 2010 | 46.67 | 47.10 | 46.49 | 46.92 | 188,985 | +0.09(+0.18%) |
Jun 15, 2010 | 45.67 | 46.88 | 45.67 | 46.84 | 144,770 | +1.38(+3.03%) |
Jun 14, 2010 | 46.05 | 46.22 | 45.43 | 45.46 | 141,618 | -0.11(-0.25%) |
Jun 11, 2010 | 44.71 | 45.62 | 44.58 | 45.57 | 124,517 | +0.53(+1.18%) |
Jun 10, 2010 | 44.52 | 45.09 | 44.39 | 45.04 | 154,433 | +1.16(+2.65%) |
Jun 09, 2010 | 44.55 | 44.97 | 43.74 | 43.88 | 141,144 | -0.33(-0.75%) |
Jun 08, 2010 | 44.22 | 44.35 | 43.53 | 44.21 | 227,964 | +0.03(+0.06%) |
Jun 07, 2010 | 45.20 | 45.42 | 44.13 | 44.18 | 155,519 | -0.93(-2.05%) |
Jun 04, 2010 | 45.10 | 46.30 | 44.91 | 45.10 | 276,660 | -1.63(-3.49%) |
Jun 03, 2010 | 46.29 | 46.82 | 46.12 | 46.74 | 209,169 | +0.58(+1.25%) |
Jun 02, 2010 | 45.36 | 46.16 | 45.03 | 46.16 | 139,417 | +1.13(+2.50%) |
Jun 01, 2010 | 45.33 | 46.15 | 45.03 | 45.03 | 140,443 | -0.70(-1.53%) |
May 28, 2010 | 45.74 | 46.20 | 45.36 | 45.74 | 175,551 | -0.44(-0.96%) |
May 27, 2010 | 45.37 | 46.18 | 45.37 | 46.18 | 153,096 | +1.65(+3.70%) |
May 26, 2010 | 45.17 | 45.84 | 44.37 | 44.53 | 166,449 | -0.32(-0.70%) |
May 25, 2010 | 43.74 | 44.86 | 43.41 | 44.84 | 389,477 | -0.09(-0.19%) |
May 24, 2010 | 45.33 | 45.63 | 44.93 | 44.93 | 153,157 | -0.30(-0.66%) |
May 21, 2010 | 43.98 | 45.52 | 43.72 | 45.23 | 480,925 | +0.48(+1.07%) |
May 20, 2010 | 44.77 | 45.72 | 44.63 | 44.75 | 608,802 | -1.69(-3.64%) |
May 19, 2010 | 46.63 | 47.02 | 45.93 | 46.44 | 235,607 | -0.31(-0.66%) |
May 18, 2010 | 48.02 | 48.13 | 46.54 | 46.74 | 242,517 | -0.73(-1.54%) |
May 17, 2010 | 47.62 | 47.73 | 46.56 | 47.48 | 239,630 | +0.10(+0.22%) |
May 14, 2010 | 47.37 | 48.11 | 46.83 | 47.37 | 205,894 | -1.07(-2.20%) |
May 13, 2010 | 49.00 | 49.38 | 48.33 | 48.44 | 216,536 | -0.64(-1.30%) |
May 12, 2010 | 48.22 | 49.12 | 48.12 | 49.08 | 223,129 | +1.18(+2.46%) |
May 11, 2010 | 48.45 | 48.68 | 47.90 | 47.90 | 228,061 | -0.16(-0.34%) |
May 10, 2010 | 47.83 | 48.09 | 47.66 | 48.06 | 366,942 | +2.22(+4.85%) |
May 07, 2010 | 46.63 | 47.10 | 44.78 | 45.84 | 631,490 | +4.59(+11.12%) |
May 06, 2010 | 38.49 | 48.65 | 38.49 | 41.25 | 6,325 | -7.29(-15.02%) |
May 05, 2010 | 48.52 | 48.91 | 48.28 | 48.54 | 410,252 | -0.34(-0.69%) |
May 04, 2010 | 49.72 | 49.80 | 48.52 | 48.88 | 252,296 | -1.52(-3.01%) |
May 03, 2010 | 49.82 | 50.52 | 49.82 | 50.39 | 118,344 | +0.68(+1.38%) |
Apr 30, 2010 | 50.90 | 50.90 | 49.66 | 49.71 | 158,700 | -1.13(-2.22%) |
Apr 29, 2010 | 50.57 | 50.91 | 50.43 | 50.84 | 151,806 | +0.48(+0.95%) |
Apr 28, 2010 | 50.55 | 50.55 | 49.87 | 50.36 | 168,565 | +0.13(+0.26%) |
Apr 27, 2010 | 51.08 | 51.34 | 50.13 | 50.23 | 224,060 | -1.06(-2.08%) |
Apr 26, 2010 | 51.42 | 51.57 | 51.29 | 51.29 | 158,692 | -0.07(-0.13%) |
Apr 23, 2010 | 51.18 | 51.51 | 50.93 | 51.36 | 140,749 | +0.21(+0.41%) |
Apr 22, 2010 | 50.49 | 51.17 | 50.07 | 51.16 | 247,577 | +0.19(+0.37%) |
Apr 21, 2010 | 51.12 | 51.20 | 50.67 | 50.97 | 218,653 | +0.20(+0.39%) |
Apr 20, 2010 | 50.73 | 50.86 | 50.37 | 50.77 | 305,857 | +0.33(+0.65%) |
Apr 19, 2010 | 50.42 | 50.59 | 49.78 | 50.44 | 147,000 | -0.04(-0.09%) |
Apr 16, 2010 | 50.97 | 51.06 | 50.21 | 50.48 | 396,998 | -0.64(-1.26%) |
Apr 15, 2010 | 50.81 | 51.19 | 50.81 | 51.12 | 229,450 | +0.25(+0.49%) |
Apr 14, 2010 | 50.44 | 50.98 | 50.38 | 50.87 | 396,236 | +0.89(+1.79%) |
Apr 13, 2010 | 49.78 | 50.03 | 49.61 | 49.98 | 102,636 | +0.16(+0.31%) |
Apr 12, 2010 | 49.71 | 49.97 | 49.61 | 49.82 | 130,097 | +0.20(+0.39%) |
Apr 09, 2010 | 49.34 | 49.65 | 49.18 | 49.63 | 113,537 | +0.38(+0.78%) |
Apr 08, 2010 | 49.13 | 49.33 | 48.76 | 49.24 | 155,057 | +0.01(+0.02%) |
Apr 07, 2010 | 49.25 | 49.48 | 48.98 | 49.23 | 253,713 | -0.12(-0.25%) |
Apr 06, 2010 | 49.11 | 49.52 | 48.97 | 49.35 | 189,330 | +0.06(+0.12%) |
Apr 05, 2010 | 48.78 | 49.30 | 48.70 | 49.29 | 158,407 | +0.67(+1.37%) |
Apr 01, 2010 | 48.91 | 48.63 | 48.63 | 48.63 | 314,881 | -0.01(-0.02%) |
Mar 31, 2010 | 48.69 | 48.97 | 48.57 | 48.64 | 79,979 | -0.29(-0.60%) |
Mar 30, 2010 | 48.86 | 49.05 | 48.58 | 48.93 | 167,896 | +0.26(+0.53%) |
Mar 29, 2010 | 48.89 | 49.00 | 48.60 | 48.67 | 133,990 | -0.02(-0.05%) |
Mar 26, 2010 | 48.93 | 49.00 | 48.45 | 48.70 | 113,226 | -0.04(-0.09%) |
Mar 25, 2010 | 49.03 | 49.44 | 48.71 | 48.74 | 237,149 | +0.08(+0.16%) |
Mar 24, 2010 | 48.84 | 48.89 | 48.65 | 48.66 | 153,103 | -0.38(-0.78%) |
Mar 23, 2010 | 48.64 | 49.05 | 48.48 | 49.04 | 159,179 | +0.49(+1.02%) |
Mar 22, 2010 | 47.85 | 48.71 | 47.80 | 48.55 | 228,004 | +0.45(+0.94%) |
Mar 19, 2010 | 48.63 | 48.64 | 47.93 | 48.10 | 141,980 | -0.43(-0.89%) |
Mar 18, 2010 | 48.53 | 48.65 | 48.41 | 48.53 | 110,646 | +0.00(+0.00%) |
Mar 17, 2010 | 48.38 | 48.81 | 48.32 | 48.53 | 171,274 | +0.28(+0.57%) |
Mar 16, 2010 | 48.06 | 48.31 | 47.87 | 48.26 | 163,650 | +0.35(+0.74%) |
Mar 15, 2010 | 47.67 | 47.95 | 47.62 | 47.90 | 210,242 | -0.16(-0.32%) |
Mar 12, 2010 | 48.21 | 48.21 | 47.88 | 48.06 | 308,886 | +0.00(+0.00%) |
Mar 11, 2010 | 47.81 | 48.07 | 47.68 | 48.06 | 384,262 | +0.14(+0.29%) |
Mar 10, 2010 | 47.60 | 47.98 | 47.53 | 47.92 | 237,255 | +0.39(+0.82%) |
Mar 09, 2010 | 47.16 | 47.85 | 47.16 | 47.53 | 166,459 | +0.18(+0.38%) |
Mar 08, 2010 | 47.21 | 47.43 | 47.21 | 47.35 | 156,560 | +0.22(+0.46%) |
Mar 05, 2010 | 46.88 | 47.28 | 46.75 | 47.13 | 147,868 | +0.59(+1.26%) |
Mar 04, 2010 | 46.41 | 46.57 | 46.07 | 46.54 | 77,767 | +0.22(+0.47%) |
Mar 03, 2010 | 46.42 | 46.60 | 46.19 | 46.32 | 112,137 | +0.03(+0.06%) |
Mar 02, 2010 | 46.48 | 46.62 | 46.20 | 46.30 | 175,236 | -0.02(-0.04%) |
Mar 01, 2010 | 45.78 | 46.32 | 45.74 | 46.32 | 128,769 | +0.74(+1.61%) |
Feb 26, 2010 | 45.55 | 45.68 | 45.33 | 45.58 | 107,064 | +0.05(+0.11%) |
Feb 25, 2010 | 45.03 | 45.57 | 44.74 | 45.53 | 164,335 | -0.14(-0.30%) |
Feb 24, 2010 | 45.43 | 45.82 | 45.43 | 45.67 | 215,780 | +0.42(+0.94%) |
Feb 23, 2010 | 45.73 | 45.80 | 44.98 | 45.24 | 214,941 | -0.61(-1.34%) |
Feb 22, 2010 | 46.13 | 46.14 | 45.73 | 45.86 | 298,871 | -0.10(-0.21%) |
Feb 19, 2010 | 45.80 | 46.13 | 45.70 | 45.95 | 168,026 | -0.05(-0.11%) |
Feb 18, 2010 | 45.54 | 46.05 | 45.49 | 46.00 | 220,073 | +0.40(+0.87%) |
Feb 17, 2010 | 45.65 | 45.66 | 45.40 | 45.61 | 210,315 | +0.21(+0.46%) |
Feb 16, 2010 | 45.02 | 45.46 | 44.89 | 45.40 | 183,616 | +0.64(+1.43%) |
Feb 12, 2010 | 44.22 | 44.76 | 44.76 | 44.76 | 306,564 | +0.10(+0.23%) |
Feb 11, 2010 | 44.04 | 44.74 | 43.82 | 44.65 | 108,541 | +0.58(+1.32%) |
Feb 10, 2010 | 44.15 | 44.33 | 43.75 | 44.07 | 362,119 | -0.10(-0.22%) |
Feb 09, 2010 | 44.20 | 44.52 | 43.81 | 44.17 | 195,940 | +0.47(+1.08%) |
Feb 08, 2010 | 43.94 | 44.24 | 43.69 | 43.70 | 190,737 | -0.22(-0.50%) |
Feb 05, 2010 | 43.57 | 43.97 | 43.11 | 43.92 | 439,831 | +0.41(+0.94%) |
Feb 04, 2010 | 44.46 | 44.58 | 43.49 | 43.51 | 202,861 | -1.32(-2.94%) |
Feb 03, 2010 | 44.45 | 44.91 | 44.39 | 44.83 | 135,476 | +0.13(+0.30%) |
Feb 02, 2010 | 44.38 | 44.79 | 44.10 | 44.69 | 400,592 | +0.38(+0.85%) |
Feb 01, 2010 | 43.81 | 44.32 | 43.74 | 44.32 | 494,121 | +0.70(+1.61%) |
Jan 29, 2010 | 44.90 | 45.02 | 43.42 | 43.62 | 371,881 | -1.00(-2.25%) |
Jan 28, 2010 | 45.69 | 45.74 | 44.26 | 44.62 | 212,800 | -1.23(-2.68%) |
Jan 27, 2010 | 45.45 | 45.97 | 45.13 | 45.85 | 329,626 | +0.27(+0.59%) |
Jan 26, 2010 | 45.49 | 46.11 | 45.32 | 45.58 | 231,674 | +0.00(+0.00%) |
Jan 25, 2010 | 45.67 | 45.87 | 45.33 | 45.58 | 411,205 | +0.29(+0.63%) |
Jan 22, 2010 | 46.85 | 46.86 | 45.21 | 45.29 | 420,174 | -1.77(-3.75%) |
Jan 21, 2010 | 47.70 | 47.94 | 46.88 | 47.06 | 245,740 | -0.47(-0.98%) |
Jan 20, 2010 | 47.84 | 47.84 | 46.99 | 47.53 | 201,179 | -0.62(-1.30%) |
Jan 19, 2010 | 47.52 | 48.15 | 47.51 | 48.15 | 368,642 | +0.66(+1.39%) |
Jan 15, 2010 | 48.03 | 47.49 | 47.49 | 47.49 | 298,247 | -0.60(-1.24%) |
Jan 14, 2010 | 47.72 | 48.20 | 47.63 | 48.09 | 344,883 | +0.30(+0.63%) |
Jan 13, 2010 | 47.48 | 47.89 | 47.06 | 47.79 | 362,079 | +0.52(+1.10%) |
Jan 12, 2010 | 47.58 | 47.72 | 47.08 | 47.27 | 217,731 | -0.63(-1.32%) |
Jan 11, 2010 | 48.23 | 48.30 | 47.64 | 47.90 | 226,527 | -0.21(-0.43%) |
Jan 08, 2010 | 47.59 | 48.11 | 47.53 | 48.11 | 195,058 | +0.37(+0.78%) |
Jan 07, 2010 | 47.87 | 47.90 | 47.53 | 47.74 | 273,825 | -0.18(-0.38%) |
Jan 06, 2010 | 48.27 | 48.36 | 47.81 | 47.92 | 257,562 | -0.34(-0.70%) |
Jan 05, 2010 | 48.32 | 48.38 | 47.97 | 48.26 | 601,507 | -0.05(-0.11%) |
Jan 04, 2010 | 48.09 | 48.43 | 48.03 | 48.31 | 312,557 | +0.81(+1.70%) |
Dec 31, 2009 | 48.19 | 47.50 | 47.50 | 47.50 | 161,599 | -0.53(-1.10%) |
Dec 30, 2009 | 47.71 | 48.05 | 47.70 | 48.03 | 220,226 | +0.18(+0.38%) |
Dec 29, 2009 | 47.94 | 47.95 | 47.76 | 47.85 | 296,470 | -0.03(-0.07%) |
Dec 28, 2009 | 47.90 | 48.01 | 47.63 | 47.88 | 389,400 | +0.08(+0.16%) |
Dec 24, 2009 | 47.44 | 47.81 | 47.43 | 47.81 | 142,383 | +0.45(+0.95%) |
Dec 23, 2009 | 47.16 | 47.39 | 47.06 | 47.36 | 394,607 | +0.35(+0.74%) |
Dec 22, 2009 | 46.94 | 47.08 | 46.83 | 47.01 | 399,416 | +0.02(+0.04%) |
Dec 21, 2009 | 46.72 | 47.13 | 46.70 | 46.99 | 230,961 | +0.48(+1.04%) |
Dec 18, 2009 | 46.19 | 46.51 | 46.01 | 46.51 | 169,625 | +0.68(+1.49%) |
Dec 17, 2009 | 46.08 | 46.13 | 45.71 | 45.82 | 246,759 | -0.52(-1.12%) |
Dec 16, 2009 | 46.29 | 46.55 | 46.25 | 46.34 | 153,874 | +0.24(+0.53%) |
Dec 15, 2009 | 46.16 | 46.45 | 45.99 | 46.10 | 118,877 | -0.22(-0.47%) |
Dec 14, 2009 | 46.22 | 46.35 | 46.21 | 46.32 | 240,210 | +0.48(+1.04%) |
Dec 11, 2009 | 46.20 | 46.23 | 45.68 | 45.84 | 216,956 | -0.12(-0.26%) |
Dec 10, 2009 | 46.04 | 46.20 | 45.91 | 45.96 | 129,554 | +0.10(+0.21%) |
Dec 09, 2009 | 45.39 | 45.87 | 45.10 | 45.87 | 112,660 | +0.42(+0.91%) |
Dec 08, 2009 | 45.62 | 45.75 | 45.25 | 45.45 | 205,893 | -0.32(-0.70%) |
Dec 07, 2009 | 45.87 | 46.10 | 45.67 | 45.77 | 188,899 | -0.14(-0.30%) |
Dec 04, 2009 | 46.05 | 46.38 | 45.36 | 45.91 | 237,687 | +0.44(+0.97%) |
Dec 03, 2009 | 45.74 | 46.00 | 45.42 | 45.47 | 177,432 | -0.13(-0.28%) |
Dec 02, 2009 | 45.62 | 45.98 | 45.50 | 45.60 | 185,411 | +0.00(+0.00%) |
Dec 01, 2009 | 45.30 | 45.74 | 45.28 | 45.60 | 144,263 | +0.68(+1.50%) |
Nov 30, 2009 | 44.80 | 44.95 | 44.43 | 44.92 | 169,909 | +0.08(+0.17%) |
Nov 27, 2009 | 44.50 | 45.09 | 44.28 | 44.84 | 95,531 | -0.73(-1.60%) |
Nov 25, 2009 | 45.61 | 45.64 | 45.48 | 45.57 | 126,402 | +0.11(+0.25%) |
Nov 24, 2009 | 45.67 | 45.67 | 45.23 | 45.46 | 324,662 | -0.21(-0.46%) |
Nov 23, 2009 | 45.45 | 45.83 | 45.42 | 45.67 | 164,650 | +0.70(+1.56%) |
Nov 20, 2009 | 44.97 | 45.05 | 44.78 | 44.97 | 139,776 | -0.31(-0.69%) |
Nov 19, 2009 | 45.71 | 45.72 | 44.93 | 45.28 | 229,193 | -0.71(-1.54%) |
Nov 18, 2009 | 46.25 | 46.25 | 45.75 | 45.99 | 309,205 | -0.29(-0.64%) |
Nov 17, 2009 | 45.88 | 46.28 | 45.88 | 46.28 | 390,727 | +0.28(+0.60%) |
Nov 16, 2009 | 45.76 | 46.19 | 45.65 | 46.00 | 374,333 | +0.47(+1.03%) |
Nov 13, 2009 | 45.26 | 45.62 | 45.09 | 45.54 | 214,678 | +0.42(+0.94%) |
Nov 12, 2009 | 45.49 | 45.63 | 45.07 | 45.11 | 525,128 | -0.28(-0.61%) |
Nov 11, 2009 | 45.43 | 45.59 | 45.15 | 45.39 | 757,548 | +0.31(+0.69%) |
Nov 10, 2009 | 44.97 | 45.26 | 44.91 | 45.08 | 113,652 | -0.01(-0.02%) |
Nov 09, 2009 | 44.54 | 45.10 | 44.45 | 45.09 | 189,754 | +0.92(+2.08%) |
Nov 06, 2009 | 43.81 | 44.30 | 43.76 | 44.17 | 114,369 | +0.08(+0.18%) |
Nov 05, 2009 | 43.66 | 44.13 | 43.51 | 44.09 | 173,288 | +1.00(+2.33%) |
Nov 04, 2009 | 43.09 | 43.57 | 43.04 | 43.09 | 171,335 | +0.28(+0.65%) |
Nov 03, 2009 | 42.60 | 42.81 | 42.39 | 42.81 | 138,880 | -0.01(-0.02%) |
Nov 02, 2009 | 42.84 | 43.26 | 42.34 | 42.82 | 247,812 | +0.13(+0.30%) |
Oct 30, 2009 | 43.69 | 44.02 | 42.58 | 42.69 | 296,117 | -1.13(-2.57%) |
Oct 29, 2009 | 43.36 | 43.85 | 43.21 | 43.81 | 171,030 | +0.84(+1.95%) |
Oct 28, 2009 | 43.64 | 43.84 | 42.87 | 42.97 | 262,995 | -0.84(-1.92%) |
Oct 27, 2009 | 44.27 | 44.49 | 43.68 | 43.81 | 290,460 | -0.43(-0.98%) |
Oct 26, 2009 | 44.47 | 45.10 | 44.12 | 44.25 | 332,865 | -0.22(-0.49%) |
Oct 23, 2009 | 44.64 | 44.66 | 44.30 | 44.46 | 253,218 | -0.13(-0.29%) |
Oct 22, 2009 | 44.38 | 44.73 | 43.95 | 44.59 | 207,107 | +0.17(+0.39%) |
Oct 21, 2009 | 44.54 | 45.22 | 44.36 | 44.42 | 244,192 | -0.17(-0.39%) |
Oct 20, 2009 | 44.33 | 44.61 | 44.30 | 44.59 | 166,090 | +0.00(+0.00%) |
Oct 19, 2009 | 44.22 | 44.68 | 44.06 | 44.59 | 162,396 | +0.43(+0.98%) |
Oct 16, 2009 | 44.43 | 44.44 | 43.91 | 44.16 | 186,982 | -0.44(-0.99%) |
Oct 15, 2009 | 44.52 | 44.62 | 44.34 | 44.60 | 151,238 | -0.16(-0.37%) |
Oct 14, 2009 | 44.78 | 44.79 | 44.45 | 44.77 | 391,166 | +0.68(+1.55%) |
Oct 13, 2009 | 44.00 | 44.24 | 43.82 | 44.08 | 138,824 | +0.03(+0.08%) |
Oct 12, 2009 | 44.27 | 44.30 | 43.77 | 44.05 | 187,029 | +0.10(+0.22%) |
Oct 09, 2009 | 43.32 | 43.98 | 43.30 | 43.95 | 260,192 | +0.57(+1.32%) |
Oct 08, 2009 | 43.49 | 43.73 | 43.22 | 43.38 | 216,863 | +0.16(+0.36%) |
Oct 07, 2009 | 42.96 | 43.23 | 42.92 | 43.22 | 198,588 | +0.16(+0.38%) |
Oct 06, 2009 | 42.48 | 43.15 | 42.48 | 43.06 | 211,463 | +0.83(+1.97%) |
Oct 05, 2009 | 42.01 | 42.39 | 41.75 | 42.23 | 172,542 | +0.41(+0.97%) |
Oct 02, 2009 | 41.64 | 42.20 | 41.63 | 41.82 | 226,251 | -0.20(-0.47%) |
Oct 01, 2009 | 43.10 | 43.10 | 41.99 | 42.02 | 262,337 | -1.18(-2.73%) |
Sep 30, 2009 | 43.39 | 43.62 | 42.61 | 43.20 | 149,312 | +0.00(+0.00%) |
Sep 29, 2009 | 43.58 | 43.73 | 43.11 | 43.20 | 176,794 | -0.37(-0.85%) |
Sep 28, 2009 | 43.00 | 43.80 | 43.00 | 43.57 | 113,648 | +0.79(+1.84%) |
Sep 25, 2009 | 42.79 | 43.09 | 42.63 | 42.78 | 118,115 | -0.30(-0.70%) |
Sep 24, 2009 | 43.65 | 43.72 | 42.82 | 43.09 | 161,692 | -0.35(-0.80%) |
Sep 23, 2009 | 43.73 | 44.20 | 43.40 | 43.43 | 275,571 | -0.16(-0.36%) |
Sep 22, 2009 | 43.67 | 43.68 | 43.38 | 43.59 | 243,714 | +0.24(+0.56%) |
Sep 21, 2009 | 43.06 | 43.55 | 43.05 | 43.35 | 208,354 | +0.03(+0.06%) |
Sep 18, 2009 | 43.55 | 43.55 | 43.20 | 43.32 | 156,571 | +0.03(+0.06%) |
Sep 17, 2009 | 43.24 | 43.57 | 43.16 | 43.29 | 248,967 | +0.30(+0.69%) |
Sep 16, 2009 | 43.13 | 43.43 | 42.94 | 43.00 | 311,726 | +0.04(+0.10%) |
Sep 15, 2009 | 42.72 | 43.04 | 42.61 | 42.96 | 438,848 | +0.29(+0.69%) |
Sep 14, 2009 | 42.35 | 42.71 | 42.35 | 42.66 | 192,236 | +0.06(+0.14%) |
Sep 11, 2009 | 42.77 | 42.81 | 42.39 | 42.60 | 146,085 | -0.10(-0.24%) |
Sep 10, 2009 | 42.17 | 42.72 | 42.07 | 42.71 | 158,301 | +0.60(+1.43%) |
Sep 09, 2009 | 41.83 | 42.28 | 41.60 | 42.11 | 210,478 | +0.35(+0.84%) |
Sep 08, 2009 | 41.75 | 41.77 | 41.43 | 41.75 | 187,834 | +0.34(+0.82%) |
Sep 04, 2009 | 40.80 | 41.45 | 40.71 | 41.42 | 166,035 | +0.66(+1.61%) |
Sep 03, 2009 | 40.67 | 40.76 | 40.25 | 40.76 | 104,259 | +0.34(+0.84%) |
Sep 02, 2009 | 40.19 | 40.62 | 40.19 | 40.42 | 131,569 | +0.03(+0.06%) |
Sep 01, 2009 | 41.09 | 41.73 | 40.33 | 40.39 | 266,390 | -0.89(-2.16%) |
Aug 31, 2009 | 41.26 | 41.36 | 40.97 | 41.29 | 184,924 | -0.36(-0.86%) |
Aug 28, 2009 | 42.10 | 42.42 | 41.49 | 41.64 | 157,007 | +0.08(+0.20%) |
Aug 27, 2009 | 41.38 | 41.56 | 40.79 | 41.56 | 135,021 | +0.14(+0.33%) |
Aug 26, 2009 | 41.34 | 41.53 | 41.10 | 41.42 | 172,100 | +0.13(+0.31%) |
Aug 25, 2009 | 41.36 | 41.67 | 41.23 | 41.30 | 143,925 | +0.04(+0.10%) |
Aug 24, 2009 | 41.45 | 41.69 | 41.17 | 41.25 | 196,000 | -0.05(-0.13%) |
Aug 21, 2009 | 41.02 | 41.40 | 40.72 | 41.30 | 242,992 | +0.52(+1.27%) |
Aug 20, 2009 | 40.36 | 40.79 | 40.29 | 40.78 | 115,809 | +0.43(+1.07%) |
Aug 19, 2009 | 39.63 | 40.42 | 39.63 | 40.35 | 92,901 | +0.23(+0.58%) |
Aug 18, 2009 | 39.78 | 40.22 | 39.71 | 40.12 | 81,566 | +0.30(+0.75%) |
Aug 17, 2009 | 39.88 | 39.93 | 39.47 | 39.82 | 192,256 | -0.74(-1.83%) |
Aug 14, 2009 | 40.93 | 40.93 | 40.28 | 40.56 | 116,628 | -0.48(-1.16%) |
Aug 13, 2009 | 40.91 | 41.05 | 40.53 | 41.04 | 165,592 | +0.41(+1.00%) |
Aug 12, 2009 | 39.98 | 40.99 | 39.94 | 40.63 | 150,280 | +0.61(+1.52%) |
Aug 11, 2009 | 40.27 | 40.32 | 39.88 | 40.02 | 121,691 | -0.37(-0.91%) |
Aug 10, 2009 | 40.45 | 40.55 | 40.15 | 40.39 | 108,890 | -0.23(-0.58%) |
Aug 07, 2009 | 40.70 | 40.81 | 40.38 | 40.62 | 159,493 | +0.48(+1.19%) |
Aug 06, 2009 | 40.59 | 40.70 | 40.00 | 40.14 | 153,527 | -0.34(-0.83%) |
Aug 05, 2009 | 40.93 | 40.93 | 40.26 | 40.48 | 195,956 | -0.33(-0.81%) |
Aug 04, 2009 | 40.69 | 40.86 | 40.52 | 40.81 | 179,034 | -0.01(-0.02%) |