Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.72 | 46.12 | 45.62 | 45.73 | 32,916 | -0.14(-0.30%) |
Aug 30, 2010 | 46.50 | 46.53 | 45.87 | 45.87 | 11,130 | -0.69(-1.49%) |
Aug 27, 2010 | 46.56 | 46.60 | 45.75 | 46.56 | 24,471 | +0.53(+1.15%) |
Aug 26, 2010 | 46.53 | 46.53 | 45.92 | 46.04 | 27,596 | -0.25(-0.54%) |
Aug 25, 2010 | 45.70 | 46.42 | 45.60 | 46.29 | 36,605 | +0.36(+0.78%) |
Aug 24, 2010 | 46.01 | 46.20 | 45.71 | 45.93 | 80,526 | -0.61(-1.32%) |
Aug 23, 2010 | 46.75 | 47.13 | 46.54 | 46.54 | 81,364 | +0.00(+0.00%) |
Aug 20, 2010 | 46.41 | 46.62 | 46.22 | 46.54 | 7,287 | -0.04(-0.09%) |
Aug 19, 2010 | 47.19 | 47.19 | 46.41 | 46.58 | 26,109 | -0.78(-1.64%) |
Aug 18, 2010 | 47.22 | 47.67 | 47.08 | 47.36 | 13,811 | +0.07(+0.14%) |
Aug 17, 2010 | 46.83 | 47.48 | 46.79 | 47.29 | 11,565 | +0.60(+1.28%) |
Aug 16, 2010 | 46.24 | 46.80 | 46.24 | 46.69 | 16,459 | +0.12(+0.26%) |
Aug 13, 2010 | 46.57 | 46.77 | 46.50 | 46.57 | 8,979 | -0.33(-0.70%) |
Aug 12, 2010 | 45.84 | 47.01 | 45.84 | 46.90 | 29,213 | +0.30(+0.65%) |
Aug 11, 2010 | 47.10 | 47.10 | 46.53 | 46.60 | 12,142 | -1.30(-2.71%) |
Aug 10, 2010 | 47.51 | 48.17 | 47.51 | 47.90 | 7,116 | +0.02(+0.03%) |
Aug 09, 2010 | 47.45 | 47.91 | 47.45 | 47.88 | 15,352 | +0.49(+1.03%) |
Aug 06, 2010 | 47.39 | 47.39 | 46.59 | 47.39 | 15,253 | +0.21(+0.45%) |
Aug 05, 2010 | 46.96 | 47.29 | 46.92 | 47.18 | 6,812 | -0.09(-0.18%) |
Aug 04, 2010 | 46.92 | 47.27 | 46.72 | 47.26 | 28,093 | +0.45(+0.95%) |
Aug 03, 2010 | 46.68 | 47.10 | 46.44 | 46.82 | 30,029 | +0.41(+0.88%) |
Aug 02, 2010 | 46.23 | 46.50 | 46.20 | 46.41 | 9,359 | +0.83(+1.83%) |
Jul 30, 2010 | 45.58 | 45.72 | 44.89 | 45.58 | 11,547 | +0.20(+0.45%) |
Jul 29, 2010 | 45.74 | 45.86 | 44.95 | 45.37 | 24,714 | -0.11(-0.25%) |
Jul 28, 2010 | 46.02 | 46.02 | 45.46 | 45.49 | 6,609 | -0.88(-1.90%) |
Jul 27, 2010 | 46.33 | 46.56 | 46.16 | 46.37 | 347,998 | +0.05(+0.11%) |
Jul 26, 2010 | 45.63 | 46.33 | 45.63 | 46.32 | 26,907 | +0.72(+1.58%) |
Jul 23, 2010 | 45.35 | 45.60 | 45.18 | 45.60 | 9,629 | +0.05(+0.11%) |
Jul 22, 2010 | 45.61 | 45.77 | 45.39 | 45.55 | 10,718 | +0.65(+1.44%) |
Jul 21, 2010 | 45.68 | 45.68 | 44.82 | 44.91 | 15,285 | -0.47(-1.03%) |
Jul 20, 2010 | 44.79 | 45.40 | 44.51 | 45.37 | 11,288 | -0.02(-0.04%) |
Jul 19, 2010 | 45.27 | 45.49 | 45.20 | 45.39 | 105,824 | +0.14(+0.31%) |
Jul 16, 2010 | 45.25 | 46.18 | 45.18 | 45.25 | 28,224 | -1.10(-2.36%) |
Jul 15, 2010 | 46.47 | 46.71 | 46.18 | 46.34 | 164,930 | -0.07(-0.14%) |
Jul 14, 2010 | 46.40 | 46.49 | 46.09 | 46.41 | 17,944 | -0.10(-0.21%) |
Jul 13, 2010 | 46.29 | 46.61 | 46.29 | 46.51 | 17,109 | +0.65(+1.43%) |
Jul 12, 2010 | 45.84 | 45.91 | 45.67 | 45.85 | 8,962 | -0.25(-0.55%) |
Jul 09, 2010 | 46.11 | 46.11 | 45.80 | 46.11 | 12,245 | +0.23(+0.50%) |
Jul 08, 2010 | 45.76 | 45.94 | 45.48 | 45.88 | 19,374 | +0.53(+1.17%) |
Jul 07, 2010 | 44.41 | 45.38 | 44.16 | 45.35 | 17,879 | +1.04(+2.34%) |
Jul 06, 2010 | 44.42 | 44.98 | 44.07 | 44.31 | 17,743 | -0.07(-0.17%) |
Jul 02, 2010 | 44.38 | 44.70 | 44.10 | 44.38 | 9,033 | +0.23(+0.52%) |
Jul 01, 2010 | 44.64 | 44.64 | 43.44 | 44.15 | 196,706 | -0.56(-1.26%) |
Jun 30, 2010 | 44.71 | 45.22 | 44.58 | 44.72 | 111,721 | -0.22(-0.48%) |
Jun 29, 2010 | 45.26 | 45.37 | 44.73 | 44.93 | 224,626 | -0.99(-2.16%) |
Jun 25, 2010 | 45.93 | 45.93 | 45.14 | 45.93 | 24,769 | +0.59(+1.30%) |
Jun 24, 2010 | 45.43 | 45.61 | 45.22 | 45.34 | 24,904 | -0.22(-0.48%) |
Jun 23, 2010 | 45.84 | 45.84 | 45.39 | 45.56 | 18,872 | -0.21(-0.46%) |
Jun 22, 2010 | 46.15 | 46.63 | 45.74 | 45.77 | 29,019 | -0.21(-0.46%) |
Jun 21, 2010 | 46.79 | 46.79 | 45.90 | 45.98 | 23,135 | -0.36(-0.77%) |
Jun 18, 2010 | 46.34 | 46.64 | 46.18 | 46.34 | 12,993 | -0.15(-0.33%) |
Jun 17, 2010 | 46.55 | 46.55 | 45.99 | 46.49 | 21,853 | +0.02(+0.05%) |
Jun 16, 2010 | 46.35 | 46.59 | 46.25 | 46.47 | 16,949 | -0.05(-0.11%) |
Jun 15, 2010 | 45.85 | 46.53 | 45.85 | 46.52 | 12,821 | +0.85(+1.85%) |
Jun 14, 2010 | 45.96 | 46.15 | 45.67 | 45.67 | 9,925 | +0.03(+0.07%) |
Jun 11, 2010 | 44.87 | 45.64 | 44.87 | 45.64 | 12,256 | +0.65(+1.45%) |
Jun 10, 2010 | 44.57 | 45.02 | 44.46 | 44.99 | 12,315 | +1.06(+2.41%) |
Jun 09, 2010 | 44.03 | 44.52 | 43.78 | 43.93 | 36,640 | +0.07(+0.15%) |
Jun 08, 2010 | 44.10 | 44.10 | 43.35 | 43.86 | 26,975 | -0.15(-0.33%) |
Jun 07, 2010 | 44.66 | 44.90 | 44.01 | 44.01 | 29,620 | -0.18(-0.42%) |
Jun 04, 2010 | 44.20 | 45.34 | 44.18 | 44.20 | 16,588 | -1.58(-3.45%) |
Jun 03, 2010 | 45.49 | 45.78 | 45.35 | 45.78 | 85,384 | +0.54(+1.18%) |
Jun 02, 2010 | 44.60 | 45.24 | 44.34 | 45.24 | 10,340 | +0.84(+1.89%) |
Jun 01, 2010 | 44.69 | 45.30 | 44.38 | 44.40 | 56,832 | -0.79(-1.75%) |
May 28, 2010 | 45.19 | 45.47 | 44.77 | 45.19 | 47,388 | +0.09(+0.20%) |
May 27, 2010 | 44.95 | 45.11 | 44.69 | 45.10 | 52,190 | +0.94(+2.14%) |
May 26, 2010 | 44.43 | 44.95 | 44.05 | 44.16 | 61,384 | +0.13(+0.30%) |
May 25, 2010 | 43.30 | 44.03 | 42.72 | 44.03 | 53,929 | -0.09(-0.20%) |
May 24, 2010 | 44.30 | 44.56 | 44.11 | 44.12 | 7,242 | -0.16(-0.37%) |
May 21, 2010 | 43.34 | 44.45 | 43.30 | 44.28 | 79,775 | +0.12(+0.28%) |
May 20, 2010 | 44.38 | 44.91 | 44.16 | 44.16 | 47,342 | -1.61(-3.52%) |
May 19, 2010 | 45.61 | 46.05 | 45.39 | 45.77 | 51,146 | -0.10(-0.21%) |
May 18, 2010 | 46.45 | 46.70 | 45.85 | 45.87 | 29,297 | -0.38(-0.83%) |
May 17, 2010 | 46.15 | 46.49 | 45.52 | 46.25 | 91,566 | +0.08(+0.18%) |
May 14, 2010 | 46.17 | 46.88 | 45.92 | 46.17 | 28,957 | -1.02(-2.16%) |
May 13, 2010 | 47.78 | 47.78 | 47.12 | 47.19 | 30,996 | -0.67(-1.39%) |
May 12, 2010 | 47.36 | 47.85 | 47.36 | 47.85 | 18,900 | +0.49(+1.03%) |
May 11, 2010 | 47.49 | 47.79 | 47.36 | 47.36 | 31,924 | +0.34(+0.73%) |
May 10, 2010 | 47.05 | 47.07 | 46.69 | 47.02 | 56,253 | +1.25(+2.74%) |
May 07, 2010 | 46.20 | 46.67 | 45.31 | 45.77 | 97,437 | -0.85(-1.83%) |
May 06, 2010 | 48.07 | 104.51 | 0.0814 | 46.62 | 95,403 | -1.10(-2.31%) |
May 05, 2010 | 48.05 | 48.24 | 47.72 | 47.72 | 19,566 | -0.59(-1.23%) |
May 04, 2010 | 48.15 | 48.66 | 48.15 | 48.32 | 24,133 | -0.07(-0.15%) |
May 03, 2010 | 48.17 | 48.57 | 48.06 | 48.39 | 56,414 | +0.48(+1.00%) |
Apr 30, 2010 | 48.23 | 48.65 | 47.91 | 47.91 | 41,308 | -0.33(-0.69%) |
Apr 29, 2010 | 47.63 | 48.34 | 47.57 | 48.24 | 362,267 | +0.85(+1.80%) |
Apr 28, 2010 | 47.32 | 47.51 | 47.08 | 47.39 | 52,975 | +0.19(+0.40%) |
Apr 27, 2010 | 47.76 | 48.19 | 47.15 | 47.20 | 78,737 | -0.78(-1.62%) |
Apr 26, 2010 | 48.40 | 48.47 | 47.98 | 47.98 | 44,324 | -0.32(-0.66%) |
Apr 23, 2010 | 47.75 | 48.32 | 47.62 | 48.30 | 28,449 | +0.47(+0.99%) |
Apr 22, 2010 | 48.22 | 48.22 | 47.46 | 47.83 | 79,157 | -0.63(-1.31%) |
Apr 21, 2010 | 49.20 | 49.20 | 48.21 | 48.46 | 32,638 | -0.67(-1.36%) |
Apr 20, 2010 | 48.85 | 49.13 | 48.78 | 49.13 | 46,538 | +0.35(+0.72%) |
Apr 19, 2010 | 48.49 | 48.81 | 48.43 | 48.78 | 26,005 | +0.09(+0.18%) |
Apr 16, 2010 | 48.97 | 49.17 | 48.43 | 48.69 | 22,813 | -0.46(-0.94%) |
Apr 15, 2010 | 48.84 | 49.20 | 48.84 | 49.15 | 213,528 | +0.20(+0.42%) |
Apr 14, 2010 | 48.70 | 48.95 | 48.59 | 48.95 | 34,759 | +0.18(+0.37%) |
Apr 13, 2010 | 48.55 | 48.81 | 48.46 | 48.77 | 51,728 | +0.09(+0.18%) |
Apr 12, 2010 | 48.60 | 48.76 | 48.60 | 48.68 | 30,072 | +0.02(+0.03%) |
Apr 09, 2010 | 48.70 | 48.72 | 48.45 | 48.67 | 108,231 | +0.15(+0.32%) |
Apr 08, 2010 | 48.49 | 48.58 | 48.27 | 48.51 | 314,079 | -0.20(-0.42%) |
Apr 07, 2010 | 48.90 | 48.90 | 48.44 | 48.72 | 43,136 | -0.20(-0.42%) |
Apr 06, 2010 | 48.80 | 49.08 | 48.78 | 48.92 | 19,090 | -0.10(-0.20%) |
Apr 05, 2010 | 49.00 | 49.20 | 48.78 | 49.02 | 50,276 | +0.20(+0.40%) |
Apr 01, 2010 | 49.02 | 48.82 | 48.82 | 48.82 | 36,119 | +0.22(+0.45%) |
Mar 31, 2010 | 48.59 | 48.97 | 48.59 | 48.60 | 25,689 | -0.23(-0.48%) |
Mar 30, 2010 | 48.98 | 48.98 | 48.67 | 48.83 | 35,643 | +0.00(+0.01%) |
Mar 29, 2010 | 48.47 | 48.85 | 48.47 | 48.83 | 54,109 | +0.45(+0.93%) |
Mar 26, 2010 | 48.79 | 48.79 | 48.26 | 48.38 | 40,911 | -0.30(-0.62%) |
Mar 25, 2010 | 49.44 | 49.44 | 48.66 | 48.68 | 39,807 | -0.37(-0.75%) |
Mar 24, 2010 | 49.28 | 49.37 | 49.05 | 49.05 | 48,019 | -0.41(-0.84%) |
Mar 23, 2010 | 48.97 | 49.48 | 48.89 | 49.46 | 107,162 | +0.62(+1.27%) |
Mar 22, 2010 | 48.21 | 49.00 | 47.59 | 48.84 | 120,371 | +0.67(+1.39%) |
Mar 19, 2010 | 48.51 | 48.60 | 48.05 | 48.17 | 47,250 | -0.30(-0.62%) |
Mar 18, 2010 | 48.38 | 48.51 | 48.26 | 48.47 | 41,723 | +0.01(+0.02%) |
Mar 17, 2010 | 48.44 | 48.63 | 48.40 | 48.46 | 76,562 | +0.05(+0.10%) |
Mar 16, 2010 | 48.16 | 48.43 | 48.10 | 48.42 | 354,612 | +0.16(+0.34%) |
Mar 15, 2010 | 48.05 | 48.27 | 48.04 | 48.25 | 19,590 | +0.29(+0.61%) |
Mar 12, 2010 | 48.21 | 48.21 | 47.69 | 47.96 | 31,517 | -0.06(-0.13%) |
Mar 11, 2010 | 47.53 | 48.02 | 47.51 | 48.02 | 61,142 | +0.31(+0.65%) |
Mar 10, 2010 | 47.46 | 47.79 | 47.46 | 47.71 | 21,565 | +0.31(+0.65%) |
Mar 09, 2010 | 47.11 | 47.44 | 47.11 | 47.40 | 50,192 | +0.15(+0.31%) |
Mar 08, 2010 | 47.48 | 47.48 | 47.24 | 47.26 | 82,058 | -0.17(-0.36%) |
Mar 05, 2010 | 47.04 | 47.43 | 47.04 | 47.43 | 40,623 | +0.54(+1.14%) |
Mar 04, 2010 | 47.05 | 47.05 | 46.79 | 46.89 | 27,775 | +0.00(+0.00%) |
Mar 03, 2010 | 47.24 | 47.26 | 46.80 | 46.89 | 196,628 | -0.81(-1.70%) |
Mar 02, 2010 | 47.52 | 47.80 | 47.40 | 47.70 | 80,094 | +0.42(+0.89%) |
Mar 01, 2010 | 46.97 | 47.29 | 46.97 | 47.28 | 57,456 | +0.41(+0.88%) |
Feb 26, 2010 | 46.70 | 46.92 | 46.57 | 46.87 | 8,606 | +0.20(+0.44%) |
Feb 25, 2010 | 46.03 | 46.68 | 46.03 | 46.66 | 9,179 | +0.13(+0.28%) |
Feb 24, 2010 | 46.16 | 46.56 | 46.14 | 46.53 | 18,494 | +0.68(+1.49%) |
Feb 23, 2010 | 46.48 | 46.49 | 45.83 | 45.85 | 393,974 | -0.59(-1.28%) |
Feb 22, 2010 | 46.58 | 46.60 | 46.17 | 46.44 | 40,374 | +0.04(+0.09%) |
Feb 19, 2010 | 46.18 | 46.46 | 46.09 | 46.40 | 11,575 | +0.02(+0.04%) |
Feb 18, 2010 | 46.69 | 46.69 | 46.21 | 46.39 | 47,587 | -0.51(-1.09%) |
Feb 17, 2010 | 47.00 | 47.61 | 46.77 | 46.90 | 36,607 | +0.18(+0.38%) |
Feb 16, 2010 | 46.79 | 46.79 | 46.33 | 46.72 | 36,079 | +0.35(+0.75%) |
Feb 12, 2010 | 45.68 | 46.37 | 46.37 | 46.37 | 25,018 | +0.11(+0.23%) |
Feb 11, 2010 | 45.62 | 46.28 | 45.59 | 46.27 | 12,830 | +0.49(+1.07%) |
Feb 10, 2010 | 46.73 | 46.73 | 45.40 | 45.77 | 27,412 | -0.17(-0.36%) |
Feb 09, 2010 | 46.04 | 46.30 | 45.69 | 45.94 | 49,101 | +0.32(+0.71%) |
Feb 08, 2010 | 45.86 | 46.09 | 45.59 | 45.62 | 18,971 | -0.23(-0.50%) |
Feb 05, 2010 | 45.76 | 45.84 | 44.85 | 45.84 | 87,462 | +0.02(+0.04%) |
Feb 04, 2010 | 47.00 | 47.00 | 45.82 | 45.83 | 39,939 | -1.51(-3.19%) |
Feb 03, 2010 | 47.31 | 47.50 | 47.08 | 47.34 | 21,968 | -0.26(-0.55%) |
Feb 02, 2010 | 46.76 | 47.60 | 46.57 | 47.60 | 27,826 | +0.95(+2.04%) |
Feb 01, 2010 | 46.68 | 46.69 | 46.38 | 46.65 | 30,754 | +0.19(+0.42%) |
Jan 29, 2010 | 46.91 | 47.05 | 46.45 | 46.45 | 53,044 | -0.36(-0.76%) |
Jan 28, 2010 | 47.50 | 47.50 | 46.74 | 46.81 | 42,260 | -0.53(-1.11%) |
Jan 27, 2010 | 47.03 | 47.36 | 46.87 | 47.34 | 69,104 | +0.24(+0.50%) |
Jan 26, 2010 | 46.94 | 47.31 | 46.72 | 47.10 | 152,085 | +0.10(+0.22%) |
Jan 25, 2010 | 47.48 | 47.48 | 47.00 | 47.00 | 46,216 | +0.02(+0.04%) |
Jan 22, 2010 | 47.72 | 47.93 | 46.98 | 46.98 | 49,268 | -0.94(-1.96%) |
Jan 21, 2010 | 49.15 | 49.17 | 47.89 | 47.92 | 111,125 | -1.12(-2.28%) |
Jan 20, 2010 | 49.06 | 49.33 | 48.53 | 49.04 | 69,315 | -0.14(-0.28%) |
Jan 19, 2010 | 48.08 | 49.18 | 48.06 | 49.18 | 107,767 | +1.21(+2.52%) |
Jan 15, 2010 | 48.56 | 47.97 | 47.97 | 47.97 | 52,748 | -0.48(-0.99%) |
Jan 14, 2010 | 48.05 | 48.48 | 48.03 | 48.45 | 90,451 | +0.41(+0.84%) |
Jan 13, 2010 | 47.47 | 48.11 | 47.43 | 48.04 | 125,968 | +0.77(+1.63%) |
Jan 12, 2010 | 47.58 | 47.63 | 47.15 | 47.27 | 215,422 | -0.33(-0.70%) |
Jan 11, 2010 | 47.43 | 47.60 | 47.28 | 47.60 | 48,138 | +0.62(+1.33%) |
Jan 08, 2010 | 47.32 | 47.32 | 46.78 | 46.98 | 55,845 | -0.26(-0.55%) |
Jan 07, 2010 | 47.25 | 47.32 | 47.03 | 47.24 | 68,255 | +0.01(+0.02%) |
Jan 06, 2010 | 47.22 | 47.30 | 47.11 | 47.23 | 31,106 | +0.06(+0.14%) |
Jan 05, 2010 | 47.60 | 47.60 | 47.02 | 47.17 | 68,387 | -0.35(-0.73%) |
Jan 04, 2010 | 47.08 | 47.90 | 47.03 | 47.52 | 55,641 | +0.73(+1.56%) |
Dec 31, 2009 | 47.10 | 46.78 | 46.78 | 46.78 | 45,600 | -0.37(-0.79%) |
Dec 30, 2009 | 47.06 | 47.18 | 46.98 | 47.16 | 66,345 | -0.02(-0.03%) |
Dec 29, 2009 | 47.47 | 47.47 | 47.17 | 47.17 | 93,458 | -0.11(-0.22%) |
Dec 28, 2009 | 47.26 | 47.36 | 47.16 | 47.28 | 49,493 | +0.14(+0.29%) |
Dec 24, 2009 | 47.23 | 47.23 | 47.00 | 47.14 | 24,465 | +0.05(+0.10%) |
Dec 23, 2009 | 47.38 | 47.58 | 47.01 | 47.09 | 72,672 | -0.17(-0.36%) |
Dec 22, 2009 | 47.01 | 47.29 | 46.90 | 47.26 | 226,650 | +0.42(+0.90%) |
Dec 21, 2009 | 46.10 | 46.93 | 46.10 | 46.84 | 41,020 | +0.68(+1.48%) |
Dec 18, 2009 | 45.91 | 46.16 | 45.77 | 46.16 | 26,163 | +0.28(+0.62%) |
Dec 17, 2009 | 46.02 | 46.14 | 45.61 | 45.88 | 9,318 | -0.48(-1.03%) |
Dec 16, 2009 | 46.56 | 46.62 | 46.35 | 46.35 | 24,630 | -0.10(-0.21%) |
Dec 15, 2009 | 46.27 | 46.52 | 46.10 | 46.45 | 16,672 | +0.07(+0.16%) |
Dec 14, 2009 | 46.31 | 46.38 | 46.23 | 46.38 | 16,820 | +0.55(+1.20%) |
Dec 11, 2009 | 45.98 | 45.98 | 45.69 | 45.83 | 19,112 | -0.06(-0.14%) |
Dec 10, 2009 | 45.83 | 46.18 | 45.83 | 45.89 | 42,589 | +0.25(+0.55%) |
Dec 09, 2009 | 45.48 | 45.67 | 45.19 | 45.64 | 23,992 | +0.39(+0.86%) |
Dec 08, 2009 | 45.84 | 45.84 | 45.24 | 45.25 | 52,370 | -0.51(-1.12%) |
Dec 07, 2009 | 46.06 | 46.18 | 45.70 | 45.76 | 61,767 | -0.09(-0.19%) |
Dec 04, 2009 | 46.40 | 46.48 | 45.71 | 45.85 | 194,846 | +0.03(+0.07%) |
Dec 03, 2009 | 46.27 | 46.35 | 45.78 | 45.82 | 85,910 | -0.22(-0.48%) |
Dec 02, 2009 | 45.88 | 47.73 | 45.81 | 46.04 | 262,655 | +0.15(+0.34%) |
Dec 01, 2009 | 45.74 | 45.97 | 45.56 | 45.88 | 292,698 | +0.61(+1.34%) |
Nov 30, 2009 | 45.62 | 45.62 | 45.03 | 45.28 | 47,952 | -0.05(-0.11%) |
Nov 27, 2009 | 45.55 | 45.84 | 44.94 | 45.32 | 31,864 | -0.63(-1.38%) |
Nov 25, 2009 | 45.75 | 46.01 | 45.62 | 45.96 | 38,866 | +0.38(+0.84%) |
Nov 24, 2009 | 45.46 | 45.72 | 45.11 | 45.58 | 107,487 | +0.22(+0.48%) |
Nov 23, 2009 | 45.34 | 45.69 | 45.24 | 45.36 | 42,556 | +0.20(+0.45%) |
Nov 20, 2009 | 44.72 | 45.24 | 44.72 | 45.15 | 74,243 | +0.36(+0.80%) |
Nov 19, 2009 | 44.71 | 44.85 | 44.18 | 44.80 | 33,156 | -0.15(-0.34%) |
Nov 18, 2009 | 44.74 | 44.96 | 44.41 | 44.95 | 53,286 | +0.17(+0.38%) |
Nov 17, 2009 | 44.67 | 44.80 | 44.42 | 44.78 | 288,451 | +0.07(+0.16%) |
Nov 16, 2009 | 44.35 | 45.09 | 44.32 | 44.71 | 73,867 | +0.84(+1.92%) |
Nov 13, 2009 | 43.83 | 44.04 | 43.66 | 43.86 | 17,986 | +0.11(+0.26%) |
Nov 12, 2009 | 44.12 | 44.30 | 43.70 | 43.75 | 34,713 | -0.34(-0.77%) |
Nov 11, 2009 | 44.43 | 44.43 | 43.85 | 44.09 | 42,509 | +0.15(+0.33%) |
Nov 10, 2009 | 43.87 | 44.04 | 43.82 | 43.95 | 30,866 | +0.05(+0.11%) |
Nov 09, 2009 | 43.58 | 43.93 | 43.46 | 43.90 | 140,000 | +0.59(+1.37%) |
Nov 06, 2009 | 43.09 | 43.31 | 42.86 | 43.30 | 23,962 | +0.20(+0.46%) |
Nov 05, 2009 | 42.52 | 43.17 | 42.52 | 43.10 | 34,363 | +0.86(+2.04%) |
Nov 04, 2009 | 42.13 | 42.72 | 42.11 | 42.24 | 28,258 | +0.32(+0.75%) |
Nov 03, 2009 | 41.60 | 41.92 | 41.56 | 41.92 | 18,847 | +0.25(+0.60%) |
Nov 02, 2009 | 41.43 | 41.97 | 41.43 | 41.67 | 50,761 | +0.27(+0.65%) |
Oct 30, 2009 | 41.75 | 42.07 | 41.36 | 41.40 | 29,870 | -0.46(-1.09%) |
Oct 29, 2009 | 41.62 | 41.88 | 41.44 | 41.86 | 149,750 | +0.48(+1.16%) |
Oct 28, 2009 | 42.34 | 42.34 | 41.36 | 41.38 | 54,154 | -0.99(-2.34%) |
Oct 27, 2009 | 42.48 | 42.69 | 42.28 | 42.37 | 72,218 | +0.06(+0.15%) |
Oct 26, 2009 | 42.92 | 43.26 | 42.24 | 42.31 | 52,727 | -0.41(-0.95%) |
Oct 23, 2009 | 42.75 | 42.75 | 42.54 | 42.71 | 48,633 | -0.58(-1.33%) |
Oct 22, 2009 | 42.91 | 43.42 | 42.48 | 43.29 | 54,217 | +0.32(+0.76%) |
Oct 21, 2009 | 43.66 | 43.90 | 42.95 | 42.96 | 82,242 | -0.70(-1.59%) |
Oct 20, 2009 | 43.73 | 43.77 | 43.61 | 43.66 | 254,996 | -0.52(-1.17%) |
Oct 19, 2009 | 43.95 | 44.26 | 43.86 | 44.18 | 32,394 | +0.35(+0.79%) |
Oct 16, 2009 | 43.91 | 43.94 | 43.81 | 43.83 | 25,670 | -0.28(-0.64%) |
Oct 15, 2009 | 43.82 | 44.15 | 43.82 | 44.12 | 9,981 | +0.33(+0.76%) |
Oct 14, 2009 | 43.34 | 43.84 | 43.12 | 43.78 | 9,818 | +0.71(+1.64%) |
Oct 13, 2009 | 43.05 | 43.17 | 42.99 | 43.08 | 26,533 | -0.23(-0.52%) |
Oct 12, 2009 | 43.30 | 43.42 | 43.17 | 43.30 | 24,449 | +0.21(+0.49%) |
Oct 09, 2009 | 42.84 | 43.17 | 42.84 | 43.09 | 6,792 | +0.28(+0.66%) |
Oct 08, 2009 | 42.99 | 43.16 | 42.80 | 42.81 | 24,132 | -0.01(-0.03%) |
Oct 07, 2009 | 42.70 | 42.83 | 42.53 | 42.83 | 28,957 | +0.00(+0.00%) |
Oct 06, 2009 | 42.60 | 43.03 | 42.47 | 42.83 | 27,942 | +0.32(+0.75%) |
Oct 05, 2009 | 42.20 | 42.57 | 41.94 | 42.51 | 17,550 | +0.47(+1.12%) |
Oct 02, 2009 | 41.90 | 42.13 | 41.90 | 42.04 | 26,884 | +0.00(+0.00%) |
Oct 01, 2009 | 42.68 | 42.72 | 42.04 | 42.04 | 30,606 | -0.82(-1.91%) |
Sep 30, 2009 | 43.17 | 43.18 | 42.53 | 42.86 | 12,805 | -0.29(-0.68%) |
Sep 29, 2009 | 43.09 | 43.40 | 43.09 | 43.15 | 40,547 | +0.15(+0.34%) |
Sep 28, 2009 | 42.91 | 43.27 | 42.91 | 43.00 | 28,001 | +0.73(+1.73%) |
Sep 25, 2009 | 42.22 | 42.54 | 42.22 | 42.27 | 68,097 | -0.11(-0.27%) |
Sep 24, 2009 | 42.68 | 42.68 | 42.16 | 42.39 | 169,994 | -0.12(-0.29%) |
Sep 23, 2009 | 42.85 | 42.96 | 42.51 | 42.51 | 5,633 | -0.30(-0.70%) |
Sep 22, 2009 | 42.96 | 43.20 | 42.81 | 42.81 | 7,082 | -0.24(-0.55%) |
Sep 21, 2009 | 42.62 | 43.09 | 42.62 | 43.04 | 4,132 | +0.33(+0.76%) |
Sep 18, 2009 | 42.93 | 42.98 | 42.72 | 42.72 | 11,356 | +0.06(+0.15%) |
Sep 17, 2009 | 42.71 | 42.89 | 42.50 | 42.66 | 130,172 | +0.02(+0.04%) |
Sep 16, 2009 | 42.46 | 42.64 | 42.35 | 42.64 | 26,053 | +0.24(+0.57%) |
Sep 15, 2009 | 42.62 | 42.62 | 42.24 | 42.40 | 310,820 | -0.13(-0.31%) |
Sep 14, 2009 | 42.00 | 42.55 | 42.00 | 42.53 | 18,448 | +0.62(+1.47%) |
Sep 11, 2009 | 42.31 | 42.31 | 41.83 | 41.91 | 61,426 | -0.14(-0.33%) |
Sep 10, 2009 | 41.62 | 42.10 | 41.62 | 42.05 | 12,297 | +0.41(+0.99%) |
Sep 09, 2009 | 41.38 | 41.64 | 41.38 | 41.63 | 16,083 | +0.83(+2.03%) |
Sep 08, 2009 | 40.70 | 40.84 | 40.39 | 40.80 | 9,567 | +0.34(+0.84%) |
Sep 04, 2009 | 39.94 | 40.49 | 39.94 | 40.47 | 11,474 | +0.59(+1.48%) |
Sep 03, 2009 | 40.25 | 40.25 | 39.74 | 39.88 | 27,265 | -0.21(-0.54%) |
Sep 02, 2009 | 39.69 | 40.22 | 39.69 | 40.09 | 20,475 | +0.23(+0.57%) |