Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.44 | 37.69 | 37.10 | 37.44 | 26,130 | +0.22(+0.60%) |
Sep 29, 2010 | 37.13 | 37.35 | 37.01 | 37.21 | 23,851 | -0.06(-0.15%) |
Sep 28, 2010 | 37.44 | 37.44 | 36.96 | 37.27 | 29,577 | -0.08(-0.23%) |
Sep 27, 2010 | 37.13 | 37.41 | 36.82 | 37.35 | 34,568 | +0.45(+1.22%) |
Sep 24, 2010 | 36.76 | 37.07 | 36.42 | 36.90 | 16,055 | +0.56(+1.55%) |
Sep 23, 2010 | 37.18 | 37.52 | 36.26 | 36.34 | 20,032 | -1.32(-3.51%) |
Sep 22, 2010 | 37.30 | 37.83 | 36.62 | 37.66 | 30,229 | +0.08(+0.22%) |
Sep 21, 2010 | 37.32 | 37.94 | 37.32 | 37.58 | 25,564 | -0.03(-0.07%) |
Sep 20, 2010 | 38.00 | 38.11 | 37.24 | 37.60 | 34,707 | -0.34(-0.89%) |
Sep 17, 2010 | 37.94 | 38.14 | 37.21 | 37.94 | 26,437 | +0.00(+0.00%) |
Sep 15, 2010 | 37.01 | 37.94 | 36.40 | 37.94 | 33,227 | +0.81(+2.20%) |
Sep 14, 2010 | 37.10 | 37.35 | 36.71 | 37.13 | 17,582 | -0.06(-0.15%) |
Sep 13, 2010 | 36.68 | 37.46 | 36.68 | 37.18 | 25,438 | +0.51(+1.38%) |
Sep 10, 2010 | 36.40 | 36.76 | 36.37 | 36.68 | 18,317 | +0.25(+0.69%) |
Sep 09, 2010 | 36.23 | 36.62 | 36.03 | 36.42 | 19,936 | +0.34(+0.93%) |
Sep 08, 2010 | 36.17 | 36.90 | 36.03 | 36.09 | 18,953 | -0.06(-0.16%) |
Sep 07, 2010 | 36.73 | 36.93 | 35.97 | 36.14 | 19,889 | -0.56(-1.53%) |
Sep 03, 2010 | 36.82 | 37.16 | 36.42 | 36.71 | 20,099 | +0.22(+0.62%) |
Sep 02, 2010 | 36.26 | 36.56 | 36.17 | 36.48 | 11,747 | +0.31(+0.85%) |
Sep 01, 2010 | 35.95 | 36.65 | 35.92 | 36.17 | 25,579 | +0.76(+2.14%) |
Aug 31, 2010 | 35.41 | 35.93 | 35.24 | 35.41 | 177 | -0.28(-0.79%) |
Aug 30, 2010 | 36.48 | 36.51 | 35.61 | 35.69 | 17,623 | -0.82(-2.23%) |
Aug 27, 2010 | 36.51 | 36.68 | 35.33 | 36.51 | 26,528 | +0.98(+2.77%) |
Aug 26, 2010 | 35.75 | 36.59 | 35.44 | 35.52 | 17,565 | -0.28(-0.79%) |
Aug 25, 2010 | 35.55 | 35.81 | 34.91 | 35.81 | 32,380 | -0.03(-0.08%) |
Aug 24, 2010 | 35.86 | 35.97 | 35.13 | 35.83 | 35 | -0.17(-0.47%) |
Aug 23, 2010 | 36.93 | 36.93 | 35.92 | 36.00 | 25,615 | -0.84(-2.29%) |
Aug 20, 2010 | 36.71 | 36.85 | 36.26 | 36.85 | 34,397 | -0.08(-0.23%) |
Aug 19, 2010 | 37.16 | 37.32 | 36.40 | 36.93 | 29,707 | -0.51(-1.35%) |
Aug 18, 2010 | 36.85 | 37.80 | 36.65 | 37.44 | 61,809 | +0.45(+1.22%) |
Aug 17, 2010 | 37.04 | 37.55 | 36.99 | 36.99 | 45,822 | +0.39(+1.08%) |
Aug 16, 2010 | 36.23 | 36.85 | 36.23 | 36.59 | 32,993 | +0.03(+0.08%) |
Aug 13, 2010 | 36.56 | 37.38 | 36.37 | 36.56 | 35,688 | -0.25(-0.69%) |
Aug 12, 2010 | 37.16 | 37.32 | 36.54 | 36.82 | 62,915 | -0.62(-1.65%) |
Aug 11, 2010 | 38.48 | 38.62 | 37.07 | 37.44 | 67,542 | -1.71(-4.38%) |
Aug 10, 2010 | 39.83 | 39.91 | 38.64 | 39.15 | 41,434 | -0.90(-2.25%) |
Aug 09, 2010 | 41.06 | 41.31 | 39.77 | 40.05 | 51,166 | -1.10(-2.66%) |
Aug 06, 2010 | 41.15 | 41.82 | 40.19 | 41.15 | 23,288 | -0.65(-1.55%) |
Aug 05, 2010 | 42.13 | 42.13 | 40.33 | 41.79 | 23,058 | -0.03(-0.07%) |
Aug 04, 2010 | 41.82 | 42.27 | 41.34 | 41.82 | 21,085 | +0.17(+0.41%) |
Aug 03, 2010 | 41.82 | 42.16 | 40.95 | 41.65 | 19,416 | -0.08(-0.20%) |
Aug 02, 2010 | 41.96 | 42.27 | 41.48 | 41.74 | 27,436 | +0.20(+0.47%) |
Jul 30, 2010 | 41.54 | 41.88 | 39.97 | 41.54 | 35,956 | +0.82(+2.00%) |
Jul 29, 2010 | 40.72 | 40.92 | 39.68 | 40.72 | 33,074 | +0.06(+0.14%) |
Jul 28, 2010 | 40.86 | 41.01 | 40.02 | 40.67 | 33,101 | -0.11(-0.28%) |
Jul 27, 2010 | 41.74 | 41.86 | 40.75 | 40.78 | 32,402 | -0.81(-1.96%) |
Jul 26, 2010 | 41.74 | 42.27 | 41.20 | 41.60 | 37,386 | -0.03(-0.07%) |
Jul 23, 2010 | 40.44 | 41.65 | 40.42 | 41.62 | 29,027 | +0.84(+2.07%) |
Jul 22, 2010 | 40.70 | 41.26 | 39.91 | 40.78 | 36,917 | +0.62(+1.54%) |
Jul 21, 2010 | 39.91 | 40.67 | 38.67 | 40.16 | 53,546 | -0.39(-0.97%) |
Jul 20, 2010 | 38.95 | 40.84 | 38.95 | 40.56 | 41,819 | +0.73(+1.83%) |
Jul 19, 2010 | 40.16 | 40.25 | 39.18 | 39.83 | 17,157 | -0.25(-0.63%) |
Jul 16, 2010 | 40.08 | 40.36 | 39.80 | 40.08 | 35,914 | -0.34(-0.83%) |
Jul 15, 2010 | 40.02 | 40.47 | 39.52 | 40.42 | 24,440 | +0.45(+1.13%) |
Jul 14, 2010 | 39.97 | 40.56 | 39.74 | 39.97 | 27,185 | -0.34(-0.84%) |
Jul 13, 2010 | 39.71 | 40.58 | 39.09 | 40.30 | 44,244 | +0.65(+1.63%) |
Jul 12, 2010 | 39.74 | 40.02 | 38.67 | 39.66 | 33,892 | -0.17(-0.42%) |
Jul 09, 2010 | 39.83 | 40.13 | 39.32 | 39.83 | 43,716 | -0.03(-0.07%) |
Jul 08, 2010 | 39.35 | 40.33 | 39.35 | 39.85 | 36,601 | +0.51(+1.29%) |
Jul 07, 2010 | 37.96 | 39.57 | 37.73 | 39.35 | 27,674 | +1.25(+3.28%) |
Jul 06, 2010 | 39.71 | 39.74 | 37.60 | 38.10 | 47,494 | -1.06(-2.70%) |
Jul 02, 2010 | 39.15 | 39.35 | 38.62 | 39.15 | 24,728 | +0.33(+0.86%) |
Jul 01, 2010 | 39.38 | 39.49 | 37.85 | 38.82 | 30,566 | -0.58(-1.48%) |
Jun 30, 2010 | 40.15 | 40.49 | 38.68 | 39.40 | 61,943 | -0.72(-1.80%) |
Jun 29, 2010 | 41.93 | 42.24 | 39.49 | 40.13 | 49,716 | -2.11(-5.00%) |
Jun 25, 2010 | 42.24 | 42.32 | 41.68 | 42.24 | 23,012 | +0.61(+1.47%) |
Jun 24, 2010 | 41.52 | 42.29 | 41.52 | 41.63 | 31,492 | -0.42(-0.99%) |
Jun 23, 2010 | 42.24 | 42.71 | 41.54 | 42.04 | 51,620 | -0.08(-0.20%) |
Jun 22, 2010 | 43.21 | 43.80 | 41.70 | 42.13 | 45,678 | -0.89(-2.07%) |
Jun 21, 2010 | 42.32 | 44.02 | 42.32 | 43.02 | 125,424 | +0.81(+1.91%) |
Jun 18, 2010 | 42.21 | 42.35 | 41.18 | 42.21 | 106,874 | +0.83(+2.02%) |
Jun 17, 2010 | 41.15 | 41.71 | 41.07 | 41.38 | 26,770 | +0.25(+0.61%) |
Jun 16, 2010 | 41.13 | 41.71 | 40.79 | 41.13 | 37,682 | -0.31(-0.74%) |
Jun 15, 2010 | 40.13 | 41.49 | 40.10 | 41.43 | 99,369 | +1.33(+3.33%) |
Jun 14, 2010 | 39.57 | 40.15 | 39.24 | 40.10 | 149,258 | +0.47(+1.19%) |
Jun 11, 2010 | 38.62 | 39.63 | 38.58 | 39.63 | 39,057 | +0.39(+0.99%) |
Jun 10, 2010 | 37.54 | 39.40 | 37.54 | 39.24 | 45,374 | +1.84(+4.91%) |
Jun 09, 2010 | 37.09 | 38.29 | 36.96 | 37.40 | 40,849 | +0.56(+1.51%) |
Jun 08, 2010 | 36.93 | 37.12 | 36.15 | 36.84 | 32,543 | -0.11(-0.30%) |
Jun 07, 2010 | 38.29 | 38.57 | 36.65 | 36.96 | 41,849 | -1.56(-4.04%) |
Jun 04, 2010 | 38.51 | 39.46 | 37.98 | 38.51 | 40,784 | -1.22(-3.08%) |
Jun 03, 2010 | 39.43 | 40.24 | 39.13 | 39.74 | 38,374 | +0.31(+0.78%) |
Jun 02, 2010 | 38.65 | 39.63 | 38.49 | 39.43 | 56,036 | +1.42(+3.73%) |
Jun 01, 2010 | 39.49 | 39.71 | 37.93 | 38.01 | 54,318 | -1.72(-4.34%) |
May 28, 2010 | 39.74 | 40.65 | 39.18 | 39.74 | 38,379 | -0.61(-1.52%) |
May 27, 2010 | 39.90 | 40.46 | 39.40 | 40.35 | 56,946 | +1.17(+2.98%) |
May 26, 2010 | 38.23 | 39.76 | 38.07 | 39.18 | 66,747 | +1.25(+3.30%) |
May 25, 2010 | 37.54 | 38.37 | 36.68 | 37.93 | 55,187 | -0.61(-1.59%) |
May 24, 2010 | 38.96 | 39.38 | 38.01 | 38.54 | 88,078 | -0.33(-0.86%) |
May 21, 2010 | 36.98 | 39.07 | 36.98 | 38.87 | 103,244 | +1.67(+4.48%) |
May 20, 2010 | 37.65 | 37.85 | 37.18 | 37.21 | 106,666 | -1.11(-2.90%) |
May 19, 2010 | 39.35 | 39.57 | 37.72 | 38.32 | 89,746 | -1.08(-2.75%) |
May 18, 2010 | 39.07 | 40.04 | 38.10 | 39.40 | 146,508 | +2.06(+5.51%) |
May 17, 2010 | 36.98 | 37.46 | 36.65 | 37.35 | 92,030 | +0.31(+0.83%) |
May 14, 2010 | 37.04 | 37.40 | 36.29 | 37.04 | 85,398 | -0.36(-0.97%) |
May 13, 2010 | 38.29 | 38.29 | 37.18 | 37.40 | 75,824 | -0.67(-1.75%) |
May 12, 2010 | 38.07 | 38.82 | 37.87 | 38.07 | 78,704 | -0.06(-0.15%) |
May 11, 2010 | 38.46 | 38.85 | 38.10 | 38.12 | 69,941 | +0.03(+0.07%) |
May 10, 2010 | 37.82 | 38.15 | 37.60 | 38.10 | 108,626 | +1.67(+4.58%) |
May 07, 2010 | 41.38 | 41.38 | 36.15 | 36.43 | 137,231 | -1.97(-5.14%) |
May 06, 2010 | 39.51 | 39.71 | 35.18 | 38.40 | 160,588 | -1.31(-3.29%) |
May 05, 2010 | 39.96 | 40.65 | 39.58 | 39.71 | 142,554 | -1.50(-3.64%) |
May 04, 2010 | 42.07 | 42.77 | 40.85 | 41.21 | 96,401 | -1.78(-4.14%) |
May 03, 2010 | 41.18 | 43.13 | 40.88 | 42.99 | 122,019 | +2.28(+5.60%) |
Apr 30, 2010 | 41.29 | 41.81 | 40.71 | 40.71 | 99,297 | -0.53(-1.28%) |
Apr 29, 2010 | 42.24 | 42.24 | 41.04 | 41.24 | 115,140 | -0.31(-0.74%) |
Apr 28, 2010 | 43.13 | 43.69 | 41.29 | 41.54 | 174,272 | -0.47(-1.13%) |
Apr 27, 2010 | 42.85 | 42.85 | 41.29 | 42.02 | 117,110 | -0.89(-2.07%) |
Apr 26, 2010 | 43.07 | 43.49 | 42.88 | 42.91 | 65,904 | +0.08(+0.19%) |
Apr 23, 2010 | 42.04 | 42.99 | 41.74 | 42.82 | 49,223 | +0.70(+1.65%) |
Apr 22, 2010 | 41.71 | 42.21 | 41.38 | 42.13 | 110,956 | -0.14(-0.33%) |
Apr 21, 2010 | 41.32 | 42.99 | 41.32 | 42.27 | 74,108 | +0.00(+0.00%) |
Apr 20, 2010 | 42.73 | 43.30 | 42.19 | 42.27 | 80,259 | -0.38(-0.89%) |
Apr 19, 2010 | 43.25 | 43.49 | 41.94 | 42.65 | 82,332 | -1.01(-2.31%) |
Apr 16, 2010 | 45.24 | 45.89 | 43.36 | 43.66 | 121,039 | -1.42(-3.15%) |
Apr 15, 2010 | 44.67 | 46.00 | 44.45 | 45.08 | 199,010 | +0.55(+1.22%) |
Apr 14, 2010 | 43.49 | 44.86 | 43.49 | 44.53 | 118,449 | +1.12(+2.58%) |
Apr 13, 2010 | 42.29 | 43.55 | 41.31 | 43.41 | 73,660 | +0.93(+2.18%) |
Apr 12, 2010 | 42.95 | 43.49 | 42.43 | 42.49 | 77,859 | -0.38(-0.89%) |
Apr 09, 2010 | 41.50 | 42.87 | 41.37 | 42.87 | 78,427 | +1.36(+3.29%) |
Apr 08, 2010 | 41.23 | 41.59 | 40.96 | 41.50 | 34,681 | -0.16(-0.39%) |
Apr 07, 2010 | 41.86 | 41.86 | 40.90 | 41.67 | 68,752 | -0.19(-0.46%) |
Apr 06, 2010 | 41.59 | 42.34 | 41.59 | 41.86 | 43,198 | -0.25(-0.58%) |
Apr 05, 2010 | 41.59 | 42.24 | 41.59 | 42.10 | 53,075 | +0.55(+1.31%) |
Apr 01, 2010 | 40.55 | 41.56 | 41.56 | 41.56 | 71,106 | +1.36(+3.39%) |
Mar 31, 2010 | 41.42 | 42.10 | 40.19 | 40.19 | 124,989 | -1.17(-2.83%) |
Mar 30, 2010 | 40.28 | 41.64 | 40.19 | 41.37 | 88,787 | +0.90(+2.22%) |
Mar 29, 2010 | 40.28 | 40.93 | 40.28 | 40.47 | 119,497 | +0.11(+0.27%) |
Mar 26, 2010 | 40.99 | 41.18 | 40.30 | 40.36 | 115,566 | -0.57(-1.40%) |
Mar 25, 2010 | 40.88 | 41.01 | 40.22 | 40.93 | 108,609 | +0.11(+0.27%) |
Mar 24, 2010 | 41.29 | 41.89 | 40.49 | 40.82 | 68,863 | -0.46(-1.12%) |
Mar 23, 2010 | 40.96 | 41.59 | 40.44 | 41.29 | 118,834 | +0.11(+0.26%) |
Mar 22, 2010 | 41.26 | 41.75 | 39.98 | 41.18 | 135,956 | -0.41(-0.98%) |
Mar 19, 2010 | 41.07 | 41.59 | 40.60 | 41.59 | 138,652 | +0.46(+1.13%) |
Mar 18, 2010 | 41.80 | 41.80 | 40.90 | 41.12 | 124,194 | -0.87(-2.08%) |
Mar 17, 2010 | 43.96 | 44.07 | 41.53 | 41.99 | 180,582 | -1.99(-4.53%) |
Mar 16, 2010 | 43.96 | 44.37 | 43.30 | 43.98 | 45,047 | -0.11(-0.25%) |
Mar 15, 2010 | 43.69 | 44.18 | 43.66 | 44.09 | 44,827 | +0.38(+0.87%) |
Mar 12, 2010 | 44.18 | 44.39 | 43.63 | 43.71 | 35,621 | +0.35(+0.82%) |
Mar 11, 2010 | 43.11 | 43.49 | 42.95 | 43.36 | 39,439 | +0.33(+0.76%) |
Mar 10, 2010 | 42.70 | 43.36 | 42.57 | 43.03 | 37,596 | +0.22(+0.51%) |
Mar 09, 2010 | 42.68 | 42.92 | 42.59 | 42.81 | 31,269 | -0.27(-0.63%) |
Mar 08, 2010 | 43.28 | 43.30 | 42.46 | 43.09 | 45,128 | +0.19(+0.44%) |
Mar 05, 2010 | 41.99 | 43.06 | 41.72 | 42.89 | 76,659 | +1.39(+3.35%) |
Mar 04, 2010 | 40.90 | 41.61 | 40.66 | 41.50 | 42,852 | +0.79(+1.94%) |
Mar 03, 2010 | 40.90 | 40.99 | 40.55 | 40.71 | 55,328 | +0.27(+0.67%) |
Mar 02, 2010 | 41.29 | 41.29 | 40.19 | 40.44 | 48,841 | -0.35(-0.87%) |
Mar 01, 2010 | 40.90 | 41.26 | 40.49 | 40.79 | 42,938 | +0.14(+0.34%) |
Feb 26, 2010 | 40.52 | 41.09 | 40.28 | 40.66 | 63,115 | -0.08(-0.20%) |
Feb 25, 2010 | 39.92 | 40.85 | 39.54 | 40.74 | 48,166 | +0.30(+0.74%) |
Feb 24, 2010 | 40.58 | 40.93 | 40.09 | 40.44 | 38,193 | +0.00(+0.00%) |
Feb 23, 2010 | 41.94 | 41.99 | 40.19 | 40.44 | 74,500 | -1.36(-3.26%) |
Feb 22, 2010 | 42.10 | 42.40 | 41.52 | 41.80 | 56,275 | -0.16(-0.39%) |
Feb 19, 2010 | 41.75 | 42.13 | 41.18 | 41.97 | 70,617 | +0.16(+0.39%) |
Feb 18, 2010 | 42.02 | 42.02 | 40.93 | 41.80 | 82,971 | -0.38(-0.91%) |
Feb 17, 2010 | 43.14 | 43.22 | 42.10 | 42.19 | 44,477 | -0.95(-2.21%) |
Feb 16, 2010 | 42.27 | 43.19 | 41.91 | 43.14 | 40,061 | +1.31(+3.13%) |
Feb 12, 2010 | 42.27 | 41.83 | 41.83 | 41.83 | 40,522 | -0.41(-0.97%) |
Feb 11, 2010 | 41.61 | 42.40 | 41.18 | 42.24 | 38,024 | +0.63(+1.51%) |
Feb 10, 2010 | 41.69 | 41.88 | 40.88 | 41.61 | 28,258 | -0.08(-0.20%) |
Feb 09, 2010 | 41.86 | 42.46 | 41.50 | 41.69 | 50,896 | +0.44(+1.06%) |
Feb 08, 2010 | 41.34 | 42.46 | 40.79 | 41.26 | 84,056 | -0.22(-0.53%) |
Feb 05, 2010 | 42.19 | 42.27 | 40.14 | 41.48 | 74,258 | -1.01(-2.37%) |
Feb 04, 2010 | 43.90 | 43.90 | 42.19 | 42.49 | 78,872 | -1.88(-4.24%) |
Feb 03, 2010 | 44.83 | 45.21 | 44.04 | 44.37 | 47,960 | -0.52(-1.15%) |
Feb 02, 2010 | 43.88 | 44.99 | 43.52 | 44.88 | 67,465 | +1.20(+2.75%) |
Feb 01, 2010 | 44.04 | 44.28 | 43.33 | 43.69 | 51,148 | -0.30(-0.68%) |
Jan 29, 2010 | 45.24 | 45.88 | 43.09 | 43.98 | 554,776 | -0.38(-0.86%) |
Jan 28, 2010 | 48.16 | 48.16 | 44.18 | 44.37 | 262,268 | -3.93(-8.13%) |
Jan 27, 2010 | 48.65 | 48.98 | 47.50 | 48.29 | 69,966 | -0.30(-0.62%) |
Jan 26, 2010 | 49.47 | 50.01 | 48.24 | 48.59 | 82,034 | -0.65(-1.33%) |
Jan 25, 2010 | 48.29 | 49.66 | 47.86 | 49.25 | 99,215 | +1.53(+3.20%) |
Jan 22, 2010 | 47.88 | 48.40 | 46.36 | 47.72 | 139,355 | -0.41(-0.85%) |
Jan 21, 2010 | 49.14 | 49.19 | 47.26 | 48.13 | 108,632 | -0.90(-1.84%) |
Jan 20, 2010 | 48.92 | 49.24 | 47.78 | 49.03 | 76,735 | -0.03(-0.06%) |
Jan 19, 2010 | 48.51 | 49.71 | 48.24 | 49.06 | 99,875 | +0.14(+0.28%) |
Jan 15, 2010 | 48.98 | 48.92 | 48.92 | 48.92 | 107,447 | -0.27(-0.55%) |
Jan 14, 2010 | 48.13 | 49.22 | 48.13 | 49.19 | 76,924 | +1.01(+2.09%) |
Jan 13, 2010 | 48.16 | 49.00 | 47.64 | 48.18 | 106,143 | +0.41(+0.86%) |
Jan 12, 2010 | 47.72 | 47.86 | 46.38 | 47.78 | 103,202 | -0.30(-0.62%) |
Jan 11, 2010 | 46.14 | 48.13 | 46.14 | 48.08 | 246,214 | +2.86(+6.33%) |
Jan 08, 2010 | 43.09 | 45.21 | 42.54 | 45.21 | 125,189 | +2.37(+5.54%) |
Jan 07, 2010 | 43.25 | 43.25 | 42.54 | 42.84 | 55,117 | +0.22(+0.51%) |
Jan 06, 2010 | 42.35 | 43.88 | 42.02 | 42.62 | 81,643 | +0.90(+2.16%) |
Jan 05, 2010 | 40.74 | 41.83 | 40.69 | 41.72 | 82,933 | +1.28(+3.17%) |
Jan 04, 2010 | 40.55 | 41.39 | 40.25 | 40.44 | 77,579 | +0.46(+1.16%) |
Dec 31, 2009 | 40.41 | 39.98 | 39.98 | 39.98 | 74,370 | -0.46(-1.15%) |
Dec 30, 2009 | 40.39 | 40.63 | 40.36 | 40.44 | 60,708 | -0.08(-0.20%) |
Dec 29, 2009 | 40.88 | 40.88 | 40.36 | 40.52 | 41,634 | -0.22(-0.54%) |
Dec 28, 2009 | 40.90 | 41.34 | 40.39 | 40.74 | 49,750 | -0.11(-0.27%) |
Dec 24, 2009 | 40.82 | 41.26 | 40.82 | 40.85 | 18,748 | -0.03(-0.07%) |
Dec 23, 2009 | 41.53 | 41.59 | 40.55 | 40.88 | 60,008 | -0.49(-1.19%) |
Dec 22, 2009 | 41.45 | 41.99 | 40.90 | 41.37 | 48,416 | +0.00(+0.00%) |
Dec 21, 2009 | 41.09 | 41.61 | 40.94 | 41.37 | 114,054 | +0.35(+0.86%) |
Dec 18, 2009 | 41.26 | 41.69 | 40.90 | 41.01 | 55,387 | -0.38(-0.92%) |
Dec 17, 2009 | 41.29 | 41.86 | 41.09 | 41.39 | 41,927 | +0.00(+0.00%) |
Dec 16, 2009 | 42.79 | 42.79 | 41.29 | 41.39 | 59,888 | -0.57(-1.36%) |
Dec 15, 2009 | 43.49 | 43.49 | 41.80 | 41.97 | 48,618 | -1.66(-3.81%) |
Dec 14, 2009 | 43.63 | 43.82 | 43.38 | 43.63 | 68,215 | +0.35(+0.82%) |
Dec 11, 2009 | 43.49 | 44.09 | 43.00 | 43.28 | 37,283 | +0.14(+0.32%) |
Dec 10, 2009 | 43.52 | 43.52 | 42.76 | 43.14 | 20,305 | +0.05(+0.13%) |
Dec 09, 2009 | 43.11 | 43.36 | 42.68 | 43.09 | 39,346 | -0.11(-0.25%) |
Dec 08, 2009 | 44.69 | 44.69 | 42.81 | 43.19 | 57,390 | -1.72(-3.83%) |
Dec 07, 2009 | 46.06 | 46.06 | 43.82 | 44.91 | 60,997 | -0.30(-0.66%) |
Dec 04, 2009 | 46.22 | 46.49 | 44.67 | 45.21 | 40,808 | -0.85(-1.84%) |
Dec 03, 2009 | 46.06 | 46.49 | 45.73 | 46.06 | 100,266 | -0.19(-0.41%) |
Dec 02, 2009 | 46.14 | 46.58 | 45.43 | 46.25 | 103,076 | -0.11(-0.24%) |
Dec 01, 2009 | 45.81 | 46.52 | 45.68 | 46.36 | 59,534 | +0.98(+2.16%) |
Nov 30, 2009 | 45.68 | 46.49 | 44.34 | 45.38 | 99,957 | +0.08(+0.18%) |
Nov 27, 2009 | 44.50 | 45.95 | 44.28 | 45.29 | 28,099 | -0.98(-2.12%) |
Nov 25, 2009 | 46.33 | 46.68 | 45.98 | 46.28 | 27,868 | -0.16(-0.35%) |
Nov 24, 2009 | 46.19 | 46.47 | 45.23 | 46.44 | 32,613 | +0.19(+0.41%) |
Nov 23, 2009 | 46.98 | 47.61 | 46.00 | 46.25 | 60,993 | -0.52(-1.11%) |
Nov 20, 2009 | 46.63 | 46.90 | 45.54 | 46.77 | 57,727 | +0.19(+0.41%) |
Nov 19, 2009 | 45.81 | 46.90 | 44.45 | 46.58 | 160,574 | +0.98(+2.15%) |
Nov 18, 2009 | 43.71 | 45.68 | 43.71 | 45.59 | 85,297 | +1.47(+3.34%) |
Nov 17, 2009 | 43.60 | 44.12 | 42.76 | 44.12 | 58,019 | +0.44(+1.00%) |
Nov 16, 2009 | 42.92 | 43.96 | 42.62 | 43.69 | 69,876 | +1.31(+3.09%) |
Nov 13, 2009 | 41.35 | 42.38 | 40.97 | 42.38 | 66,772 | +0.87(+2.10%) |
Nov 12, 2009 | 42.40 | 43.00 | 41.45 | 41.50 | 47,263 | -0.46(-1.10%) |
Nov 11, 2009 | 41.94 | 42.02 | 41.34 | 41.97 | 32,934 | +0.25(+0.59%) |
Nov 10, 2009 | 42.32 | 42.68 | 41.20 | 41.72 | 46,355 | -0.82(-1.92%) |
Nov 09, 2009 | 42.29 | 42.95 | 41.45 | 42.54 | 58,375 | +0.68(+1.63%) |
Nov 06, 2009 | 39.95 | 41.89 | 39.95 | 41.86 | 63,485 | +0.71(+1.72%) |
Nov 05, 2009 | 40.90 | 41.29 | 40.06 | 41.15 | 58,873 | +0.46(+1.14%) |
Nov 04, 2009 | 41.20 | 41.42 | 40.36 | 40.69 | 44,907 | +0.25(+0.61%) |
Nov 03, 2009 | 40.49 | 40.79 | 39.70 | 40.44 | 43,711 | -0.05(-0.13%) |
Nov 02, 2009 | 42.84 | 42.84 | 40.09 | 40.49 | 97,377 | -1.83(-4.32%) |
Oct 30, 2009 | 43.88 | 45.13 | 41.79 | 42.32 | 412,922 | -1.64(-3.72%) |
Oct 29, 2009 | 40.44 | 44.20 | 40.44 | 43.96 | 222,540 | +3.71(+9.21%) |
Oct 28, 2009 | 41.39 | 41.59 | 40.09 | 40.25 | 83,115 | -1.53(-3.66%) |
Oct 27, 2009 | 43.63 | 43.63 | 41.59 | 41.78 | 86,186 | -0.90(-2.11%) |
Oct 26, 2009 | 44.26 | 44.42 | 41.89 | 42.68 | 92,897 | -1.23(-2.80%) |
Oct 23, 2009 | 44.23 | 44.23 | 43.60 | 43.90 | 67,915 | -1.23(-2.72%) |
Oct 22, 2009 | 44.39 | 45.65 | 43.63 | 45.13 | 74,391 | -0.55(-1.19%) |
Oct 21, 2009 | 45.65 | 46.49 | 44.88 | 45.68 | 101,760 | -0.14(-0.30%) |
Oct 20, 2009 | 44.72 | 45.87 | 44.67 | 45.81 | 131,450 | -0.87(-1.87%) |
Oct 19, 2009 | 45.81 | 46.79 | 45.78 | 46.68 | 103,064 | +0.90(+1.97%) |
Oct 16, 2009 | 44.61 | 45.81 | 44.58 | 45.78 | 94,181 | +0.79(+1.76%) |
Oct 15, 2009 | 44.18 | 44.99 | 44.04 | 44.99 | 53,953 | +0.55(+1.23%) |
Oct 14, 2009 | 43.82 | 44.56 | 43.74 | 44.45 | 63,113 | +0.74(+1.68%) |
Oct 13, 2009 | 44.34 | 44.34 | 42.98 | 43.71 | 31,698 | -0.35(-0.80%) |
Oct 12, 2009 | 44.42 | 44.49 | 43.85 | 44.07 | 24,962 | +0.25(+0.56%) |
Oct 09, 2009 | 44.20 | 44.72 | 43.49 | 43.82 | 34,555 | -0.68(-1.53%) |
Oct 08, 2009 | 43.93 | 44.69 | 43.36 | 44.50 | 82,822 | +1.01(+2.32%) |
Oct 07, 2009 | 42.54 | 43.49 | 42.43 | 43.49 | 69,556 | +0.74(+1.72%) |
Oct 06, 2009 | 41.48 | 42.92 | 41.37 | 42.76 | 82,539 | +1.55(+3.77%) |
Oct 05, 2009 | 40.96 | 41.94 | 40.74 | 41.20 | 75,128 | +0.46(+1.14%) |
Oct 02, 2009 | 41.45 | 41.45 | 40.22 | 40.74 | 84,395 | -0.79(-1.90%) |