Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.93 | 50.22 | 48.57 | 48.93 | 626 | -0.95(-1.90%) |
Sep 29, 2010 | 49.87 | 50.34 | 49.42 | 49.88 | 657,931 | -0.26(-0.51%) |
Sep 28, 2010 | 50.15 | 50.30 | 48.89 | 50.14 | 504,576 | -0.04(-0.09%) |
Sep 27, 2010 | 50.67 | 50.91 | 50.13 | 50.18 | 418,810 | -0.58(-1.14%) |
Sep 24, 2010 | 49.95 | 51.28 | 49.95 | 50.77 | 1,098,369 | +1.18(+2.37%) |
Sep 23, 2010 | 47.11 | 49.76 | 47.11 | 49.59 | 641,349 | +2.03(+4.27%) |
Sep 22, 2010 | 46.48 | 47.90 | 46.48 | 47.56 | 303,337 | +0.93(+2.00%) |
Sep 21, 2010 | 46.47 | 47.02 | 46.44 | 46.63 | 339,430 | +0.11(+0.25%) |
Sep 20, 2010 | 46.10 | 46.59 | 45.89 | 46.51 | 267,869 | +0.34(+0.73%) |
Sep 17, 2010 | 46.17 | 46.86 | 46.00 | 46.17 | 377,008 | -0.11(-0.23%) |
Sep 15, 2010 | 46.10 | 46.47 | 45.91 | 46.28 | 239,539 | -0.05(-0.11%) |
Sep 14, 2010 | 46.58 | 46.99 | 46.23 | 46.33 | 230,760 | -0.37(-0.79%) |
Sep 13, 2010 | 46.91 | 47.50 | 46.56 | 46.70 | 153,226 | +0.31(+0.66%) |
Sep 10, 2010 | 46.57 | 47.00 | 46.24 | 46.40 | 121,189 | -0.10(-0.22%) |
Sep 09, 2010 | 48.10 | 48.45 | 46.34 | 46.50 | 333,498 | -1.30(-2.73%) |
Sep 08, 2010 | 48.00 | 48.54 | 47.75 | 47.80 | 172,325 | -0.31(-0.65%) |
Sep 07, 2010 | 47.20 | 48.33 | 46.89 | 48.11 | 309,513 | +0.84(+1.77%) |
Sep 03, 2010 | 46.85 | 47.42 | 46.13 | 47.28 | 168,986 | +0.70(+1.49%) |
Sep 02, 2010 | 46.32 | 46.59 | 45.65 | 46.58 | 277,106 | +0.22(+0.48%) |
Sep 01, 2010 | 46.36 | 46.56 | 45.99 | 46.36 | 247,672 | +0.50(+1.09%) |
Aug 31, 2010 | 45.83 | 46.24 | 44.86 | 45.86 | 1,060 | +0.56(+1.23%) |
Aug 30, 2010 | 45.55 | 45.64 | 45.05 | 45.30 | 196,368 | -0.38(-0.82%) |
Aug 27, 2010 | 45.68 | 45.75 | 44.51 | 45.68 | 261,340 | +0.36(+0.80%) |
Aug 26, 2010 | 45.33 | 45.96 | 44.81 | 45.32 | 629 | -0.09(-0.20%) |
Aug 25, 2010 | 45.36 | 45.55 | 44.75 | 45.41 | 340,641 | -0.02(-0.04%) |
Aug 24, 2010 | 46.00 | 46.26 | 45.35 | 45.43 | 373,525 | -0.89(-1.92%) |
Aug 23, 2010 | 46.04 | 46.68 | 45.98 | 46.32 | 476,616 | +0.67(+1.46%) |
Aug 20, 2010 | 45.13 | 45.76 | 44.56 | 45.65 | 371,098 | -0.08(-0.17%) |
Aug 19, 2010 | 46.04 | 46.82 | 45.19 | 45.73 | 436,825 | -0.83(-1.77%) |
Aug 18, 2010 | 46.46 | 46.93 | 45.86 | 46.55 | 337,389 | -0.25(-0.54%) |
Aug 17, 2010 | 47.23 | 47.81 | 46.75 | 46.81 | 550,899 | +1.21(+2.66%) |
Aug 16, 2010 | 45.32 | 45.88 | 45.00 | 45.59 | 216,128 | +0.52(+1.16%) |
Aug 13, 2010 | 45.07 | 45.83 | 45.03 | 45.07 | 218,181 | -0.64(-1.40%) |
Aug 12, 2010 | 44.86 | 45.95 | 44.86 | 45.71 | 329,975 | +0.23(+0.50%) |
Aug 11, 2010 | 45.73 | 46.39 | 45.35 | 45.48 | 471,537 | -1.26(-2.69%) |
Aug 10, 2010 | 46.86 | 47.13 | 46.04 | 46.74 | 498,926 | -0.62(-1.31%) |
Aug 09, 2010 | 48.29 | 48.35 | 47.14 | 47.36 | 233,195 | -0.35(-0.73%) |
Aug 06, 2010 | 47.71 | 48.03 | 46.27 | 47.71 | 729,550 | +1.30(+2.81%) |
Aug 05, 2010 | 45.94 | 46.50 | 45.48 | 46.41 | 516,972 | +0.36(+0.79%) |
Aug 04, 2010 | 45.59 | 46.15 | 45.29 | 46.05 | 341,595 | +0.48(+1.05%) |
Aug 03, 2010 | 45.57 | 45.89 | 45.22 | 45.57 | 370,506 | -0.34(-0.73%) |
Aug 02, 2010 | 45.52 | 46.13 | 45.43 | 45.91 | 414,361 | +1.01(+2.25%) |
Jul 30, 2010 | 44.90 | 45.31 | 44.52 | 44.90 | 373,031 | -0.06(-0.13%) |
Jul 29, 2010 | 44.77 | 45.54 | 44.49 | 44.96 | 1,028,381 | -0.68(-1.49%) |
Jul 28, 2010 | 44.97 | 45.74 | 43.51 | 45.64 | 2,214,300 | -2.14(-4.48%) |
Jul 27, 2010 | 49.54 | 49.54 | 47.58 | 47.78 | 471,839 | -1.45(-2.95%) |
Jul 26, 2010 | 49.49 | 49.54 | 48.94 | 49.23 | 344,018 | -0.13(-0.26%) |
Jul 23, 2010 | 48.94 | 49.50 | 48.27 | 49.36 | 273,765 | +0.35(+0.71%) |
Jul 22, 2010 | 48.77 | 49.47 | 48.63 | 49.01 | 302,587 | +0.69(+1.43%) |
Jul 21, 2010 | 49.13 | 49.54 | 47.94 | 48.32 | 406,334 | -0.36(-0.73%) |
Jul 20, 2010 | 47.49 | 48.85 | 47.49 | 48.67 | 314 | +0.74(+1.55%) |
Jul 19, 2010 | 47.76 | 48.00 | 47.49 | 47.93 | 329,707 | +0.15(+0.32%) |
Jul 16, 2010 | 47.78 | 48.49 | 47.40 | 47.78 | 288,436 | -0.62(-1.29%) |
Jul 15, 2010 | 48.98 | 49.02 | 48.21 | 48.40 | 390,714 | -0.44(-0.91%) |
Jul 14, 2010 | 47.38 | 49.16 | 47.38 | 48.84 | 242,844 | -0.26(-0.53%) |
Jul 13, 2010 | 48.45 | 49.31 | 48.33 | 49.11 | 304,830 | +1.14(+2.37%) |
Jul 12, 2010 | 48.41 | 48.74 | 47.74 | 47.97 | 271,797 | -0.78(-1.60%) |
Jul 09, 2010 | 48.75 | 48.78 | 48.21 | 48.75 | 227,406 | +0.54(+1.12%) |
Jul 08, 2010 | 47.73 | 48.27 | 47.46 | 48.21 | 413,156 | +0.68(+1.43%) |
Jul 07, 2010 | 46.37 | 47.53 | 46.22 | 47.53 | 397,355 | +0.94(+2.02%) |
Jul 06, 2010 | 47.33 | 47.77 | 46.00 | 46.59 | 419,314 | -0.06(-0.14%) |
Jul 02, 2010 | 46.65 | 47.01 | 46.26 | 46.65 | 433,479 | +0.08(+0.18%) |
Jul 01, 2010 | 44.62 | 46.76 | 44.61 | 46.57 | 1,237,563 | +1.93(+4.33%) |
Jun 30, 2010 | 45.67 | 45.87 | 44.43 | 44.64 | 913,490 | -1.01(-2.21%) |
Jun 29, 2010 | 47.02 | 47.02 | 45.41 | 45.65 | 898,706 | -2.43(-5.06%) |
Jun 25, 2010 | 48.08 | 49.03 | 48.06 | 48.08 | 1,156,651 | -0.74(-1.51%) |
Jun 24, 2010 | 49.44 | 49.54 | 48.72 | 48.82 | 217,936 | -0.70(-1.41%) |
Jun 23, 2010 | 49.04 | 50.01 | 48.34 | 49.52 | 360,164 | +0.67(+1.37%) |
Jun 22, 2010 | 49.04 | 49.90 | 48.83 | 48.85 | 243,748 | -0.41(-0.83%) |
Jun 21, 2010 | 49.78 | 50.69 | 49.01 | 49.26 | 452,060 | -0.44(-0.89%) |
Jun 18, 2010 | 49.70 | 50.23 | 49.69 | 49.70 | 363,970 | -0.23(-0.46%) |
Jun 17, 2010 | 49.89 | 50.11 | 49.16 | 49.93 | 291,796 | +0.03(+0.06%) |
Jun 16, 2010 | 49.47 | 50.14 | 49.42 | 49.90 | 301,368 | -0.08(-0.15%) |
Jun 15, 2010 | 49.71 | 49.98 | 49.46 | 49.98 | 395,519 | +0.83(+1.69%) |
Jun 14, 2010 | 49.78 | 49.83 | 49.04 | 49.14 | 410,559 | -0.28(-0.57%) |
Jun 11, 2010 | 48.95 | 49.49 | 48.62 | 49.42 | 340,189 | +0.32(+0.66%) |
Jun 10, 2010 | 48.87 | 49.41 | 48.60 | 49.10 | 157 | +1.05(+2.19%) |
Jun 09, 2010 | 48.53 | 49.23 | 47.90 | 48.04 | 510,973 | +0.11(+0.24%) |
Jun 08, 2010 | 46.27 | 48.05 | 46.19 | 47.93 | 682,273 | +1.66(+3.58%) |
Jun 07, 2010 | 46.53 | 47.35 | 46.25 | 46.27 | 553,256 | -0.37(-0.79%) |
Jun 04, 2010 | 46.64 | 47.44 | 46.37 | 46.64 | 654,221 | -1.10(-2.30%) |
Jun 03, 2010 | 48.14 | 48.31 | 47.19 | 47.74 | 497,594 | -0.28(-0.58%) |
Jun 02, 2010 | 46.50 | 48.02 | 46.44 | 48.02 | 522,811 | +1.66(+3.59%) |
Jun 01, 2010 | 48.01 | 48.18 | 46.35 | 46.35 | 1,110,959 | -1.83(-3.80%) |
May 28, 2010 | 48.18 | 49.12 | 48.04 | 48.18 | 371,669 | -0.95(-1.94%) |
May 27, 2010 | 47.96 | 49.14 | 47.70 | 49.14 | 599,102 | +1.77(+3.73%) |
May 26, 2010 | 47.39 | 48.52 | 47.16 | 47.37 | 798,336 | +0.33(+0.70%) |
May 25, 2010 | 46.45 | 47.14 | 45.91 | 47.04 | 1,450,307 | +0.04(+0.09%) |
May 24, 2010 | 47.23 | 48.18 | 46.99 | 47.00 | 685,381 | -0.61(-1.29%) |
May 21, 2010 | 46.35 | 48.57 | 46.06 | 47.61 | 1,052,321 | +0.39(+0.82%) |
May 20, 2010 | 47.36 | 47.81 | 47.16 | 47.23 | 1,028,889 | -1.71(-3.50%) |
May 19, 2010 | 48.63 | 49.36 | 48.07 | 48.94 | 434,926 | -0.07(-0.14%) |
May 18, 2010 | 50.13 | 50.47 | 48.88 | 49.01 | 518,046 | -0.76(-1.52%) |
May 17, 2010 | 49.62 | 50.08 | 48.58 | 49.77 | 568,590 | +0.16(+0.33%) |
May 14, 2010 | 49.60 | 50.15 | 48.65 | 49.60 | 607,434 | -0.90(-1.78%) |
May 13, 2010 | 49.60 | 50.79 | 49.45 | 50.50 | 775,597 | +1.11(+2.24%) |
May 12, 2010 | 48.90 | 49.73 | 48.79 | 49.39 | 523,204 | +0.77(+1.59%) |
May 11, 2010 | 49.20 | 49.27 | 48.58 | 48.62 | 1,039,164 | -1.16(-2.34%) |
May 10, 2010 | 49.18 | 49.79 | 49.05 | 49.78 | 1,048,561 | +2.08(+4.36%) |
May 07, 2010 | 46.58 | 48.85 | 45.29 | 47.71 | 1,772,862 | +0.06(+0.13%) |
May 06, 2010 | 47.66 | 48.28 | 46.53 | 47.64 | 316 | +0.36(+0.76%) |
May 05, 2010 | 47.60 | 48.54 | 47.15 | 47.28 | 954,910 | -0.47(-0.98%) |
May 04, 2010 | 47.79 | 48.07 | 47.30 | 47.75 | 994,555 | -0.38(-0.79%) |
May 03, 2010 | 47.93 | 48.15 | 47.57 | 48.13 | 910,675 | +0.54(+1.14%) |
Apr 30, 2010 | 48.50 | 48.80 | 47.48 | 47.59 | 681,475 | -0.86(-1.77%) |
Apr 29, 2010 | 48.04 | 48.94 | 47.90 | 48.45 | 776,898 | +0.58(+1.21%) |
Apr 28, 2010 | 44.61 | 48.65 | 43.85 | 47.86 | 3,149,019 | -1.08(-2.21%) |
Apr 27, 2010 | 49.46 | 49.93 | 48.83 | 48.94 | 868,370 | -1.08(-2.16%) |
Apr 26, 2010 | 50.17 | 50.54 | 49.75 | 50.02 | 490,237 | +0.07(+0.14%) |
Apr 23, 2010 | 49.27 | 50.16 | 49.27 | 49.96 | 590,172 | +0.54(+1.09%) |
Apr 22, 2010 | 49.26 | 49.72 | 49.05 | 49.42 | 470,111 | -0.32(-0.64%) |
Apr 21, 2010 | 49.82 | 50.08 | 49.18 | 49.73 | 483,403 | +0.16(+0.33%) |
Apr 20, 2010 | 49.07 | 49.90 | 48.91 | 49.57 | 640,722 | +0.69(+1.41%) |
Apr 19, 2010 | 48.56 | 49.24 | 48.27 | 48.88 | 600,053 | -0.32(-0.64%) |
Apr 16, 2010 | 49.31 | 49.54 | 48.59 | 49.20 | 656,139 | -0.13(-0.26%) |
Apr 15, 2010 | 49.55 | 49.72 | 49.03 | 49.32 | 622,057 | -0.48(-0.96%) |
Apr 14, 2010 | 50.69 | 50.69 | 49.73 | 49.80 | 578,828 | -0.47(-0.94%) |
Apr 13, 2010 | 49.29 | 50.41 | 49.20 | 50.28 | 651,608 | +1.09(+2.22%) |
Apr 12, 2010 | 49.77 | 50.04 | 48.98 | 49.18 | 493,511 | -0.75(-1.51%) |
Apr 09, 2010 | 49.92 | 50.15 | 49.54 | 49.94 | 331,300 | +0.11(+0.23%) |
Apr 08, 2010 | 49.42 | 50.20 | 48.86 | 49.82 | 447,446 | -0.03(-0.05%) |
Apr 07, 2010 | 50.57 | 50.64 | 49.49 | 49.85 | 699,546 | -0.71(-1.40%) |
Apr 06, 2010 | 50.68 | 50.70 | 50.45 | 50.56 | 663,493 | -0.16(-0.31%) |
Apr 05, 2010 | 50.47 | 50.87 | 50.17 | 50.71 | 445,219 | +0.31(+0.61%) |
Apr 01, 2010 | 51.00 | 50.40 | 50.40 | 50.40 | 658,365 | -0.29(-0.57%) |
Mar 31, 2010 | 50.47 | 50.98 | 50.47 | 50.69 | 439,693 | +0.07(+0.14%) |
Mar 30, 2010 | 50.47 | 50.87 | 50.06 | 50.63 | 501,215 | +0.15(+0.30%) |
Mar 29, 2010 | 50.27 | 50.80 | 49.92 | 50.47 | 509,177 | +0.37(+0.74%) |
Mar 26, 2010 | 49.93 | 50.79 | 49.67 | 50.10 | 446,592 | +0.13(+0.27%) |
Mar 25, 2010 | 51.55 | 51.98 | 49.89 | 49.97 | 1,036,163 | -1.47(-2.86%) |
Mar 24, 2010 | 51.62 | 51.88 | 51.14 | 51.44 | 521,470 | -0.59(-1.14%) |
Mar 23, 2010 | 51.01 | 52.15 | 50.78 | 52.03 | 593,247 | +0.86(+1.68%) |
Mar 22, 2010 | 50.51 | 51.59 | 50.37 | 51.17 | 991,593 | +0.20(+0.40%) |
Mar 19, 2010 | 51.63 | 51.79 | 50.57 | 50.97 | 779,910 | -0.51(-0.99%) |
Mar 18, 2010 | 51.66 | 51.97 | 50.95 | 51.48 | 494,396 | -0.18(-0.34%) |
Mar 17, 2010 | 51.88 | 52.22 | 51.39 | 51.66 | 564,339 | -0.11(-0.21%) |
Mar 16, 2010 | 50.80 | 51.91 | 50.73 | 51.77 | 772,532 | +0.85(+1.68%) |
Mar 15, 2010 | 50.78 | 50.92 | 50.59 | 50.92 | 577,488 | -0.55(-1.07%) |
Mar 12, 2010 | 50.18 | 51.75 | 50.18 | 51.47 | 1,374,052 | +2.10(+4.26%) |
Mar 11, 2010 | 49.66 | 49.66 | 49.05 | 49.36 | 560,353 | -0.25(-0.50%) |
Mar 10, 2010 | 49.68 | 50.23 | 49.27 | 49.61 | 922,435 | +0.03(+0.05%) |
Mar 09, 2010 | 49.05 | 49.92 | 48.66 | 49.58 | 558,962 | +0.40(+0.81%) |
Mar 08, 2010 | 49.20 | 49.46 | 48.77 | 49.18 | 604,371 | +0.55(+1.13%) |
Mar 05, 2010 | 48.05 | 48.76 | 48.00 | 48.63 | 721,700 | +0.65(+1.36%) |
Mar 04, 2010 | 48.24 | 48.24 | 47.34 | 47.98 | 511,388 | +0.03(+0.05%) |
Mar 03, 2010 | 47.55 | 48.41 | 47.44 | 47.96 | 566,045 | +0.63(+1.33%) |
Mar 02, 2010 | 48.26 | 48.51 | 46.95 | 47.33 | 1,187,122 | -0.41(-0.86%) |
Mar 01, 2010 | 48.12 | 48.12 | 47.35 | 47.74 | 648,757 | +0.01(+0.03%) |
Feb 26, 2010 | 47.02 | 47.98 | 46.85 | 47.73 | 623,880 | +0.61(+1.30%) |
Feb 25, 2010 | 45.75 | 47.26 | 45.63 | 47.11 | 488,524 | +0.42(+0.91%) |
Feb 24, 2010 | 46.66 | 46.98 | 46.42 | 46.69 | 472,197 | +0.40(+0.86%) |
Feb 23, 2010 | 47.02 | 47.33 | 46.27 | 46.29 | 541,091 | -0.84(-1.77%) |
Feb 22, 2010 | 47.51 | 47.75 | 47.01 | 47.13 | 490,360 | -0.13(-0.27%) |
Feb 19, 2010 | 46.69 | 47.57 | 46.55 | 47.25 | 547,468 | +0.13(+0.27%) |
Feb 18, 2010 | 46.68 | 47.14 | 46.39 | 47.13 | 522,389 | +0.22(+0.47%) |
Feb 17, 2010 | 47.15 | 47.15 | 46.21 | 46.91 | 725,533 | -0.06(-0.12%) |
Feb 16, 2010 | 46.09 | 47.02 | 45.80 | 46.97 | 634,461 | +1.48(+3.26%) |
Feb 12, 2010 | 45.00 | 45.48 | 45.48 | 45.48 | 1,170,312 | +0.08(+0.17%) |
Feb 11, 2010 | 45.39 | 46.44 | 45.32 | 45.41 | 1,815,764 | -0.65(-1.41%) |
Feb 10, 2010 | 45.31 | 46.48 | 44.94 | 46.05 | 1,304,567 | +0.80(+1.78%) |
Feb 09, 2010 | 41.04 | 45.47 | 40.96 | 45.25 | 2,672,516 | +4.20(+10.25%) |
Feb 08, 2010 | 41.42 | 41.69 | 40.69 | 41.04 | 1,074,649 | -0.36(-0.87%) |
Feb 05, 2010 | 40.24 | 41.42 | 39.76 | 41.40 | 966,417 | +1.35(+3.37%) |
Feb 04, 2010 | 40.71 | 40.94 | 39.84 | 40.05 | 821,505 | -1.09(-2.64%) |
Feb 03, 2010 | 41.57 | 42.28 | 41.01 | 41.14 | 953,453 | -0.28(-0.67%) |
Feb 02, 2010 | 42.00 | 42.00 | 40.67 | 41.42 | 667,841 | +0.82(+2.03%) |
Feb 01, 2010 | 40.35 | 41.20 | 40.10 | 40.59 | 1,006,941 | +0.97(+2.44%) |
Jan 29, 2010 | 40.20 | 40.86 | 39.59 | 39.62 | 663,597 | -0.43(-1.08%) |
Jan 28, 2010 | 40.91 | 40.91 | 40.06 | 40.06 | 840,361 | -0.73(-1.79%) |
Jan 27, 2010 | 42.01 | 42.20 | 40.28 | 40.79 | 1,205,768 | -1.24(-2.96%) |
Jan 26, 2010 | 42.27 | 43.19 | 41.80 | 42.03 | 507,856 | -0.58(-1.36%) |
Jan 25, 2010 | 42.82 | 43.35 | 42.27 | 42.61 | 435,790 | +0.33(+0.77%) |
Jan 22, 2010 | 43.11 | 43.36 | 41.96 | 42.28 | 757,958 | -1.01(-2.34%) |
Jan 21, 2010 | 43.65 | 44.27 | 43.15 | 43.29 | 655,198 | -0.45(-1.02%) |
Jan 20, 2010 | 44.72 | 44.88 | 42.80 | 43.74 | 1,129,642 | -1.67(-3.67%) |
Jan 19, 2010 | 45.16 | 45.78 | 44.75 | 45.41 | 450,011 | +0.52(+1.15%) |
Jan 15, 2010 | 45.35 | 44.89 | 44.89 | 44.89 | 394,558 | -0.34(-0.75%) |
Jan 14, 2010 | 45.32 | 45.88 | 44.55 | 45.23 | 348,354 | -0.27(-0.59%) |
Jan 13, 2010 | 45.02 | 45.55 | 44.32 | 45.50 | 396,625 | +0.65(+1.46%) |
Jan 12, 2010 | 45.23 | 45.66 | 44.68 | 44.85 | 436,439 | -0.83(-1.82%) |
Jan 11, 2010 | 46.32 | 46.51 | 45.31 | 45.68 | 401,470 | -0.72(-1.54%) |
Jan 08, 2010 | 44.78 | 46.51 | 44.60 | 46.39 | 676,428 | +1.35(+3.00%) |
Jan 07, 2010 | 44.44 | 45.38 | 44.21 | 45.04 | 947,094 | -0.60(-1.31%) |
Jan 06, 2010 | 44.68 | 46.49 | 44.68 | 45.64 | 1,172,635 | +1.01(+2.25%) |
Jan 05, 2010 | 43.72 | 44.88 | 43.60 | 44.63 | 654,005 | +1.61(+3.74%) |
Jan 04, 2010 | 42.58 | 43.33 | 42.49 | 43.02 | 306,024 | +0.79(+1.88%) |
Dec 31, 2009 | 43.07 | 42.23 | 42.23 | 42.23 | 245,485 | -0.53(-1.23%) |
Dec 30, 2009 | 42.88 | 43.21 | 42.74 | 42.76 | 181,676 | -0.20(-0.47%) |
Dec 29, 2009 | 43.24 | 43.41 | 42.83 | 42.96 | 186,136 | -0.38(-0.87%) |
Dec 28, 2009 | 42.75 | 43.51 | 42.54 | 43.34 | 372,509 | +0.74(+1.73%) |
Dec 24, 2009 | 42.96 | 43.56 | 42.25 | 42.60 | 419,177 | -1.31(-2.99%) |
Dec 23, 2009 | 43.46 | 44.17 | 43.08 | 43.92 | 277,872 | +0.70(+1.61%) |
Dec 22, 2009 | 42.81 | 43.52 | 42.29 | 43.22 | 326,842 | +0.40(+0.94%) |
Dec 21, 2009 | 42.11 | 42.91 | 41.99 | 42.82 | 467,035 | +0.99(+2.37%) |
Dec 18, 2009 | 42.11 | 42.29 | 40.96 | 41.82 | 578,439 | +0.08(+0.18%) |
Dec 17, 2009 | 42.52 | 42.55 | 41.70 | 41.75 | 384,862 | -0.80(-1.89%) |
Dec 16, 2009 | 42.92 | 43.04 | 42.29 | 42.55 | 387,724 | -0.19(-0.46%) |
Dec 15, 2009 | 42.95 | 43.15 | 42.54 | 42.75 | 571,464 | -0.11(-0.26%) |
Dec 14, 2009 | 42.65 | 42.99 | 42.65 | 42.86 | 435,865 | +0.37(+0.87%) |
Dec 11, 2009 | 42.74 | 42.80 | 42.05 | 42.49 | 714,932 | -0.09(-0.22%) |
Dec 10, 2009 | 42.57 | 42.92 | 41.79 | 42.58 | 704,919 | +0.42(+1.00%) |
Dec 09, 2009 | 41.17 | 42.27 | 40.99 | 42.16 | 637,335 | +0.99(+2.40%) |
Dec 08, 2009 | 41.30 | 41.67 | 40.70 | 41.18 | 567,924 | -0.25(-0.59%) |
Dec 07, 2009 | 40.72 | 42.00 | 40.49 | 41.42 | 713,701 | +0.96(+2.38%) |
Dec 04, 2009 | 42.63 | 42.74 | 40.04 | 40.46 | 544,063 | -0.92(-2.23%) |
Dec 03, 2009 | 41.99 | 42.45 | 41.33 | 41.38 | 544,745 | -0.61(-1.45%) |
Dec 02, 2009 | 40.60 | 42.02 | 40.55 | 41.99 | 608,495 | +1.40(+3.44%) |
Dec 01, 2009 | 41.01 | 41.01 | 40.25 | 40.60 | 705,449 | -0.31(-0.77%) |
Nov 30, 2009 | 40.72 | 41.01 | 40.26 | 40.91 | 409,453 | +0.37(+0.91%) |
Nov 27, 2009 | 40.73 | 41.21 | 40.39 | 40.54 | 309,552 | -1.32(-3.15%) |
Nov 25, 2009 | 41.67 | 42.15 | 41.45 | 41.86 | 401,164 | +0.02(+0.04%) |
Nov 24, 2009 | 41.09 | 42.21 | 40.69 | 41.84 | 716,358 | +0.75(+1.82%) |
Nov 23, 2009 | 41.94 | 42.43 | 41.01 | 41.09 | 484,115 | -0.22(-0.53%) |
Nov 20, 2009 | 41.17 | 41.45 | 40.51 | 41.31 | 495,088 | -0.16(-0.38%) |
Nov 19, 2009 | 40.96 | 41.52 | 40.55 | 41.47 | 585,194 | +0.14(+0.33%) |
Nov 18, 2009 | 40.84 | 41.42 | 40.57 | 41.33 | 1,147,873 | +0.65(+1.59%) |
Nov 17, 2009 | 40.13 | 40.72 | 39.98 | 40.69 | 860,938 | +0.18(+0.43%) |
Nov 16, 2009 | 40.01 | 40.86 | 40.01 | 40.51 | 682,108 | +0.60(+1.50%) |
Nov 13, 2009 | 39.97 | 39.99 | 39.45 | 39.91 | 510,389 | +0.01(+0.02%) |
Nov 12, 2009 | 40.55 | 40.83 | 39.73 | 39.91 | 676,046 | -0.92(-2.25%) |
Nov 11, 2009 | 40.86 | 41.01 | 40.43 | 40.82 | 525,052 | +0.18(+0.45%) |
Nov 10, 2009 | 41.08 | 41.08 | 40.20 | 40.64 | 454,578 | +0.01(+0.03%) |
Nov 09, 2009 | 40.38 | 41.31 | 39.92 | 40.63 | 890,369 | +0.78(+1.96%) |
Nov 06, 2009 | 40.20 | 40.53 | 39.54 | 39.85 | 1,228,268 | -0.41(-1.01%) |
Nov 05, 2009 | 39.68 | 40.32 | 39.27 | 40.26 | 638,219 | +1.02(+2.59%) |
Nov 04, 2009 | 39.50 | 39.85 | 38.99 | 39.24 | 774,002 | +0.09(+0.22%) |
Nov 03, 2009 | 38.37 | 39.28 | 38.16 | 39.15 | 644,585 | +0.25(+0.63%) |
Nov 02, 2009 | 39.51 | 40.03 | 38.18 | 38.91 | 828,858 | -0.26(-0.67%) |
Oct 30, 2009 | 40.86 | 40.86 | 38.72 | 39.17 | 827,698 | -1.62(-3.96%) |
Oct 29, 2009 | 39.95 | 41.28 | 39.55 | 40.79 | 1,460,483 | +1.19(+3.00%) |
Oct 28, 2009 | 39.51 | 40.69 | 38.49 | 39.60 | 1,353,227 | +0.15(+0.38%) |
Oct 27, 2009 | 39.83 | 39.83 | 38.66 | 39.45 | 749,821 | -0.31(-0.77%) |
Oct 26, 2009 | 40.40 | 40.88 | 39.00 | 39.76 | 611,513 | -0.82(-2.01%) |
Oct 23, 2009 | 40.57 | 40.88 | 40.36 | 40.57 | 288,691 | -0.17(-0.42%) |
Oct 22, 2009 | 40.25 | 41.00 | 39.45 | 40.74 | 333,101 | +0.27(+0.67%) |
Oct 21, 2009 | 40.84 | 41.75 | 40.40 | 40.47 | 761,813 | -0.28(-0.69%) |
Oct 20, 2009 | 40.38 | 40.86 | 40.31 | 40.76 | 709,200 | -0.85(-2.05%) |
Oct 19, 2009 | 41.18 | 42.14 | 41.04 | 41.61 | 486,752 | +0.46(+1.11%) |
Oct 16, 2009 | 40.24 | 41.58 | 40.07 | 41.15 | 519,027 | +0.55(+1.36%) |
Oct 15, 2009 | 40.92 | 41.04 | 39.50 | 40.60 | 898,159 | -0.38(-0.92%) |
Oct 14, 2009 | 41.02 | 41.45 | 40.74 | 40.98 | 670,914 | +0.25(+0.62%) |
Oct 13, 2009 | 40.03 | 40.85 | 40.03 | 40.72 | 422,039 | +0.11(+0.26%) |
Oct 12, 2009 | 40.55 | 41.11 | 39.68 | 40.62 | 530,008 | +0.82(+2.07%) |
Oct 09, 2009 | 39.88 | 40.04 | 39.44 | 39.79 | 325,057 | -0.10(-0.25%) |
Oct 08, 2009 | 39.16 | 40.23 | 38.90 | 39.89 | 870,594 | +1.02(+2.62%) |
Oct 07, 2009 | 38.97 | 39.44 | 38.39 | 38.88 | 814,539 | -0.31(-0.79%) |
Oct 06, 2009 | 38.06 | 40.85 | 38.03 | 39.18 | 644,852 | +1.36(+3.59%) |
Oct 05, 2009 | 37.68 | 37.95 | 37.15 | 37.83 | 451,443 | +0.58(+1.57%) |
Oct 02, 2009 | 37.18 | 37.93 | 36.81 | 37.24 | 442,718 | -0.42(-1.12%) |