Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 50.11 | 50.60 | 49.06 | 49.11 | 873 | -0.69(-1.39%) |
Jun 29, 2010 | 49.80 | 51.25 | 49.55 | 49.80 | 9,473 | -2.22(-4.27%) |
Jun 25, 2010 | 52.02 | 52.64 | 51.30 | 52.02 | 14,875,818 | +0.17(+0.33%) |
Jun 24, 2010 | 53.20 | 53.46 | 51.61 | 51.85 | 1,492 | -1.50(-2.80%) |
Jun 23, 2010 | 52.95 | 53.88 | 52.64 | 53.35 | 6,568,235 | +0.10(+0.18%) |
Jun 22, 2010 | 54.77 | 54.94 | 53.08 | 53.25 | 5,278 | -1.36(-2.49%) |
Jun 21, 2010 | 56.09 | 56.55 | 54.17 | 54.62 | 10,046,549 | -0.75(-1.36%) |
Jun 18, 2010 | 55.37 | 55.73 | 54.86 | 55.37 | 7,580,737 | +0.23(+0.42%) |
Jun 17, 2010 | 55.62 | 55.77 | 54.45 | 55.14 | 6,508,728 | -0.29(-0.53%) |
Jun 16, 2010 | 54.78 | 55.88 | 54.39 | 55.43 | 6,151,964 | +0.22(+0.39%) |
Jun 15, 2010 | 54.45 | 55.42 | 54.22 | 55.21 | 706 | +1.29(+2.40%) |
Jun 14, 2010 | 54.58 | 55.51 | 53.86 | 53.92 | 10,183,007 | -0.19(-0.35%) |
Jun 11, 2010 | 52.52 | 54.18 | 52.36 | 54.11 | 8,944,782 | +0.97(+1.82%) |
Jun 10, 2010 | 51.78 | 53.25 | 51.66 | 53.14 | 487 | +2.24(+4.40%) |
Jun 09, 2010 | 51.76 | 52.17 | 50.53 | 50.90 | 9,024,474 | -0.08(-0.15%) |
Jun 08, 2010 | 49.99 | 51.11 | 49.71 | 50.98 | 7,714,895 | +1.10(+2.21%) |
Jun 07, 2010 | 49.92 | 50.96 | 49.72 | 49.88 | 9,222,149 | +0.20(+0.41%) |
Jun 04, 2010 | 49.68 | 51.80 | 49.15 | 49.68 | 13,174,748 | -2.85(-5.43%) |
Jun 03, 2010 | 51.91 | 52.84 | 50.80 | 52.53 | 11,187,862 | +0.68(+1.31%) |
Jun 02, 2010 | 51.14 | 51.90 | 50.31 | 51.85 | 170,101 | +1.13(+2.22%) |
Jun 01, 2010 | 51.63 | 52.86 | 50.68 | 50.72 | 14,869,076 | -1.55(-2.96%) |
May 28, 2010 | 52.27 | 53.14 | 51.70 | 52.27 | 10,512,163 | +0.05(+0.10%) |
May 27, 2010 | 50.68 | 52.27 | 50.49 | 52.22 | 9,970,729 | +2.69(+5.44%) |
May 26, 2010 | 50.62 | 50.93 | 49.37 | 49.52 | 473 | -0.48(-0.96%) |
May 25, 2010 | 48.14 | 50.06 | 47.45 | 50.01 | 315 | +0.66(+1.34%) |
May 24, 2010 | 50.36 | 50.45 | 49.26 | 49.35 | 8,937,606 | -0.96(-1.90%) |
May 21, 2010 | 48.19 | 50.50 | 47.91 | 50.30 | 14,321,177 | +1.11(+2.25%) |
May 20, 2010 | 49.32 | 50.39 | 49.08 | 49.20 | 157 | -1.19(-2.36%) |
May 19, 2010 | 50.99 | 51.30 | 49.52 | 50.39 | 12,461,502 | -0.88(-1.72%) |
May 18, 2010 | 51.94 | 52.43 | 51.04 | 51.27 | 54,462 | +0.25(+0.50%) |
May 17, 2010 | 51.99 | 52.31 | 50.25 | 51.01 | 11,005,814 | -0.91(-1.74%) |
May 14, 2010 | 51.92 | 52.74 | 50.85 | 51.92 | 8,626,973 | -0.92(-1.75%) |
May 13, 2010 | 53.46 | 53.72 | 52.72 | 52.84 | 7,374,332 | -0.84(-1.57%) |
May 12, 2010 | 52.69 | 53.84 | 52.69 | 53.69 | 7,741,641 | +1.09(+2.07%) |
May 11, 2010 | 53.41 | 53.55 | 52.35 | 52.60 | 8,493,756 | -0.72(-1.34%) |
May 10, 2010 | 52.84 | 53.53 | 52.70 | 53.31 | 12,909,620 | +2.25(+4.40%) |
May 07, 2010 | 50.85 | 51.70 | 49.27 | 51.06 | 19,526,158 | -0.68(-1.32%) |
May 06, 2010 | 52.16 | 52.98 | 47.00 | 51.75 | 473 | -0.53(-1.02%) |
May 05, 2010 | 52.76 | 53.79 | 52.16 | 52.28 | 13,930,776 | -2.54(-4.63%) |
May 04, 2010 | 55.75 | 55.81 | 54.00 | 54.82 | 9,093,754 | -2.19(-3.83%) |
May 03, 2010 | 56.49 | 57.64 | 56.37 | 57.01 | 10,516,672 | +0.84(+1.50%) |
Apr 30, 2010 | 54.88 | 57.28 | 54.74 | 56.16 | 15,723,028 | +1.53(+2.79%) |
Apr 29, 2010 | 53.80 | 54.86 | 53.67 | 54.64 | 8,590,391 | +0.86(+1.59%) |
Apr 28, 2010 | 53.76 | 54.05 | 53.13 | 53.78 | 7,763,350 | +0.35(+0.65%) |
Apr 27, 2010 | 55.00 | 55.45 | 53.24 | 53.43 | 16,730 | -1.94(-3.50%) |
Apr 26, 2010 | 55.53 | 56.24 | 55.23 | 55.37 | 6,114,909 | -0.04(-0.08%) |
Apr 23, 2010 | 54.13 | 55.44 | 53.58 | 55.42 | 7,305,520 | +1.38(+2.56%) |
Apr 22, 2010 | 53.88 | 54.11 | 53.34 | 54.03 | 7,199,116 | -0.37(-0.68%) |
Apr 21, 2010 | 54.40 | 55.25 | 53.91 | 54.40 | 55,608 | -0.45(-0.82%) |
Apr 20, 2010 | 54.22 | 55.46 | 54.09 | 54.85 | 10,251 | +1.20(+2.24%) |
Apr 19, 2010 | 53.31 | 53.73 | 52.83 | 53.65 | 7,389,114 | -0.23(-0.44%) |
Apr 16, 2010 | 54.35 | 54.86 | 53.59 | 53.88 | 10,789,636 | -0.89(-1.63%) |
Apr 15, 2010 | 54.50 | 55.07 | 54.04 | 54.78 | 7,615,624 | +0.20(+0.36%) |
Apr 14, 2010 | 54.59 | 54.60 | 53.84 | 54.58 | 7,776,210 | +0.30(+0.55%) |
Apr 13, 2010 | 54.69 | 54.90 | 53.68 | 54.28 | 7,036,049 | -0.70(-1.27%) |
Apr 12, 2010 | 54.93 | 55.12 | 54.67 | 54.98 | 7,817,097 | +0.15(+0.27%) |
Apr 09, 2010 | 54.86 | 55.16 | 54.22 | 54.83 | 7,146,616 | -0.01(-0.02%) |
Apr 08, 2010 | 54.33 | 54.97 | 53.65 | 54.85 | 8,911,191 | +0.18(+0.32%) |
Apr 07, 2010 | 55.78 | 55.80 | 54.48 | 54.67 | 13,330,531 | -1.39(-2.47%) |
Apr 06, 2010 | 55.80 | 56.25 | 55.67 | 56.06 | 6,782,053 | +0.05(+0.09%) |
Apr 05, 2010 | 55.12 | 56.21 | 54.99 | 56.01 | 7,266,412 | +1.15(+2.09%) |
Apr 01, 2010 | 54.00 | 54.86 | 54.86 | 54.86 | 8,942,193 | +1.30(+2.44%) |
Mar 31, 2010 | 53.44 | 53.88 | 53.14 | 53.55 | 8,643,767 | +0.17(+0.32%) |
Mar 30, 2010 | 53.65 | 53.72 | 53.21 | 53.38 | 8,040,478 | +0.08(+0.15%) |
Mar 29, 2010 | 52.10 | 53.50 | 51.91 | 53.30 | 12,850,896 | +1.53(+2.95%) |
Mar 26, 2010 | 51.89 | 51.98 | 51.40 | 51.77 | 12,748,046 | +0.14(+0.27%) |
Mar 25, 2010 | 53.05 | 53.18 | 51.57 | 51.63 | 10,673,933 | -0.91(-1.74%) |
Mar 24, 2010 | 52.50 | 52.93 | 52.17 | 52.55 | 8,137,536 | -0.23(-0.44%) |
Mar 23, 2010 | 52.31 | 52.87 | 51.91 | 52.78 | 11,845,358 | +0.48(+0.91%) |
Mar 22, 2010 | 51.65 | 52.48 | 51.48 | 52.31 | 5,935,006 | -0.01(-0.01%) |
Mar 19, 2010 | 52.70 | 52.70 | 51.84 | 52.31 | 10,704,642 | +0.04(+0.08%) |
Mar 18, 2010 | 52.50 | 52.76 | 51.65 | 52.27 | 7,186,593 | -0.44(-0.84%) |
Mar 17, 2010 | 52.36 | 53.05 | 52.27 | 52.71 | 11,023,526 | +0.53(+1.02%) |
Mar 16, 2010 | 51.68 | 52.23 | 51.27 | 52.18 | 8,713,347 | +0.83(+1.62%) |
Mar 15, 2010 | 51.60 | 51.72 | 50.79 | 51.35 | 5,159,323 | -0.49(-0.95%) |
Mar 12, 2010 | 52.19 | 52.25 | 51.58 | 51.84 | 6,226,179 | -0.01(-0.02%) |
Mar 11, 2010 | 51.72 | 52.23 | 51.59 | 51.86 | 6,162,679 | -0.07(-0.13%) |
Mar 10, 2010 | 51.53 | 52.09 | 51.30 | 51.93 | 6,822,835 | +0.30(+0.59%) |
Mar 09, 2010 | 51.25 | 52.18 | 51.18 | 51.62 | 9,670,155 | +0.00(+0.00%) |
Mar 08, 2010 | 51.80 | 52.00 | 51.33 | 51.62 | 5,476,917 | -0.08(-0.15%) |
Mar 05, 2010 | 51.71 | 51.89 | 51.31 | 51.70 | 6,080,427 | +0.44(+0.85%) |
Mar 04, 2010 | 51.12 | 51.64 | 51.00 | 51.26 | 6,879,233 | +0.14(+0.27%) |
Mar 03, 2010 | 51.44 | 51.78 | 51.00 | 51.12 | 10,709,788 | -0.11(-0.21%) |
Mar 02, 2010 | 51.25 | 51.65 | 51.04 | 51.23 | 6,400,473 | +0.28(+0.56%) |
Mar 01, 2010 | 50.64 | 51.18 | 50.56 | 50.95 | 6,601,369 | +0.57(+1.13%) |
Feb 26, 2010 | 50.18 | 50.54 | 49.64 | 50.38 | 6,970,882 | +0.52(+1.04%) |
Feb 25, 2010 | 49.21 | 49.96 | 48.61 | 49.86 | 8,131,340 | -0.33(-0.65%) |
Feb 24, 2010 | 50.33 | 50.44 | 49.70 | 50.19 | 5,798,979 | +0.34(+0.68%) |
Feb 23, 2010 | 50.54 | 50.74 | 49.77 | 49.85 | 11,632,339 | -0.63(-1.25%) |
Feb 22, 2010 | 51.74 | 51.81 | 50.37 | 50.48 | 8,417,384 | -0.95(-1.84%) |
Feb 19, 2010 | 50.96 | 51.74 | 50.84 | 51.43 | 6,146,343 | +0.33(+0.64%) |
Feb 18, 2010 | 50.86 | 51.22 | 50.34 | 51.10 | 6,528,306 | +0.03(+0.06%) |
Feb 17, 2010 | 51.22 | 51.38 | 50.42 | 51.07 | 7,527,744 | -0.15(-0.30%) |
Feb 16, 2010 | 51.10 | 51.39 | 50.40 | 51.22 | 9,232,238 | +0.87(+1.73%) |
Feb 12, 2010 | 49.98 | 50.35 | 50.35 | 50.35 | 10,219,560 | -0.42(-0.82%) |
Feb 11, 2010 | 49.50 | 50.80 | 49.05 | 50.76 | 9,846,404 | +1.31(+2.64%) |
Feb 10, 2010 | 49.47 | 49.79 | 48.64 | 49.46 | 9,344,725 | +0.30(+0.62%) |
Feb 09, 2010 | 48.83 | 49.78 | 48.25 | 49.15 | 12,788,915 | +0.74(+1.54%) |
Feb 08, 2010 | 48.44 | 49.58 | 47.96 | 48.41 | 10,514,499 | +0.01(+0.03%) |
Feb 05, 2010 | 48.19 | 48.68 | 46.86 | 48.40 | 16,222,995 | +0.17(+0.35%) |
Feb 04, 2010 | 50.11 | 50.11 | 48.14 | 48.23 | 12,119,834 | -2.33(-4.61%) |
Feb 03, 2010 | 50.89 | 51.19 | 50.25 | 50.56 | 5,598,116 | -0.41(-0.80%) |
Feb 02, 2010 | 50.54 | 51.06 | 49.98 | 50.97 | 8,176,433 | +0.96(+1.92%) |
Feb 01, 2010 | 49.90 | 50.42 | 49.81 | 50.00 | 9,646,283 | +0.58(+1.17%) |
Jan 29, 2010 | 49.30 | 50.36 | 49.05 | 49.43 | 17,041,058 | +0.53(+1.08%) |
Jan 28, 2010 | 48.87 | 49.73 | 46.93 | 48.90 | 17,995,680 | +0.68(+1.40%) |
Jan 27, 2010 | 48.39 | 48.71 | 47.56 | 48.22 | 8,021,078 | -0.15(-0.30%) |
Jan 26, 2010 | 48.08 | 49.19 | 48.08 | 48.37 | 13,833,976 | -0.62(-1.27%) |
Jan 25, 2010 | 48.60 | 49.55 | 48.45 | 48.99 | 10,211,458 | +0.98(+2.04%) |
Jan 22, 2010 | 48.32 | 49.31 | 47.77 | 48.01 | 15,398,759 | +0.06(+0.12%) |
Jan 21, 2010 | 49.31 | 49.53 | 47.88 | 47.96 | 11,551,986 | -1.39(-2.81%) |
Jan 20, 2010 | 49.59 | 49.59 | 48.46 | 49.34 | 9,551,025 | -0.73(-1.45%) |
Jan 19, 2010 | 49.62 | 50.11 | 49.37 | 50.07 | 8,655,529 | +0.28(+0.56%) |
Jan 15, 2010 | 50.50 | 49.79 | 49.79 | 49.79 | 13,058,600 | -0.84(-1.66%) |
Jan 14, 2010 | 49.94 | 50.74 | 49.92 | 50.63 | 7,163,665 | +0.39(+0.78%) |
Jan 13, 2010 | 50.69 | 50.91 | 49.59 | 50.24 | 11,670,509 | -0.33(-0.66%) |
Jan 12, 2010 | 51.61 | 51.84 | 50.42 | 50.57 | 10,738,340 | -1.77(-3.37%) |
Jan 11, 2010 | 53.09 | 53.52 | 51.92 | 52.34 | 6,194,499 | -0.48(-0.91%) |
Jan 08, 2010 | 52.06 | 52.86 | 51.44 | 52.82 | 6,584,935 | +0.54(+1.03%) |
Jan 07, 2010 | 52.33 | 52.76 | 51.97 | 52.28 | 6,530,476 | -0.39(-0.74%) |
Jan 06, 2010 | 51.99 | 52.92 | 51.63 | 52.68 | 8,471,269 | +0.62(+1.20%) |
Jan 05, 2010 | 52.48 | 52.51 | 51.75 | 52.05 | 5,338,176 | -0.38(-0.72%) |
Jan 04, 2010 | 52.15 | 52.69 | 51.86 | 52.43 | 5,512,711 | +1.10(+2.15%) |
Dec 31, 2009 | 52.01 | 51.33 | 51.33 | 51.33 | 3,026,703 | -0.64(-1.24%) |
Dec 30, 2009 | 51.62 | 52.10 | 51.38 | 51.97 | 3,282,368 | +0.17(+0.33%) |
Dec 29, 2009 | 52.23 | 52.37 | 51.46 | 51.80 | 3,301,559 | -0.26(-0.50%) |
Dec 28, 2009 | 52.15 | 52.52 | 51.72 | 52.06 | 3,346,534 | +0.03(+0.05%) |
Dec 24, 2009 | 51.84 | 52.22 | 51.77 | 52.03 | 1,378,007 | +0.01(+0.01%) |
Dec 23, 2009 | 51.65 | 52.18 | 51.49 | 52.03 | 4,316,527 | +0.66(+1.29%) |
Dec 22, 2009 | 50.79 | 51.67 | 50.71 | 51.36 | 4,267,286 | +0.47(+0.92%) |
Dec 21, 2009 | 50.73 | 51.38 | 50.68 | 50.90 | 6,078,074 | +0.44(+0.86%) |
Dec 18, 2009 | 49.87 | 50.74 | 49.79 | 50.46 | 12,282,031 | +1.05(+2.12%) |
Dec 17, 2009 | 49.40 | 49.72 | 48.92 | 49.41 | 7,329,558 | -1.29(-2.54%) |
Dec 16, 2009 | 50.07 | 50.79 | 49.71 | 50.70 | 8,746,969 | +0.94(+1.89%) |
Dec 15, 2009 | 48.64 | 50.31 | 48.52 | 49.76 | 9,564,109 | +0.92(+1.89%) |
Dec 14, 2009 | 48.61 | 49.03 | 48.53 | 48.84 | 9,003,769 | +0.89(+1.86%) |
Dec 11, 2009 | 48.78 | 48.89 | 47.75 | 47.95 | 7,756,948 | -0.60(-1.23%) |
Dec 10, 2009 | 48.77 | 49.15 | 48.08 | 48.55 | 10,131,961 | +0.00(+0.00%) |
Dec 09, 2009 | 48.75 | 49.07 | 47.82 | 48.55 | 7,393,316 | +0.02(+0.04%) |
Dec 08, 2009 | 48.77 | 49.05 | 48.20 | 48.53 | 8,671,269 | -0.83(-1.69%) |
Dec 07, 2009 | 49.38 | 49.71 | 48.71 | 49.36 | 9,984,200 | -0.26(-0.52%) |
Dec 04, 2009 | 51.10 | 51.58 | 49.15 | 49.62 | 11,184,189 | -0.95(-1.87%) |
Dec 03, 2009 | 51.14 | 51.52 | 50.48 | 50.57 | 6,268,090 | -0.67(-1.31%) |
Dec 02, 2009 | 51.74 | 51.80 | 50.76 | 51.24 | 5,662,754 | -0.61(-1.18%) |
Dec 01, 2009 | 51.75 | 52.45 | 51.60 | 51.85 | 5,176,123 | +0.88(+1.72%) |
Nov 30, 2009 | 50.96 | 51.52 | 50.48 | 50.97 | 6,865,520 | -0.26(-0.50%) |
Nov 27, 2009 | 50.88 | 51.53 | 50.03 | 51.23 | 4,865,862 | -1.79(-3.37%) |
Nov 25, 2009 | 52.36 | 53.10 | 52.03 | 53.02 | 5,288,787 | +0.82(+1.57%) |
Nov 24, 2009 | 51.55 | 52.32 | 50.98 | 52.20 | 6,542,403 | +0.37(+0.72%) |
Nov 23, 2009 | 51.25 | 52.34 | 51.22 | 51.82 | 7,038,473 | +1.36(+2.69%) |
Nov 20, 2009 | 51.18 | 51.18 | 49.89 | 50.47 | 10,217,652 | -0.97(-1.89%) |
Nov 19, 2009 | 52.21 | 52.37 | 50.69 | 51.44 | 9,461,171 | -1.06(-2.02%) |
Nov 18, 2009 | 53.15 | 53.30 | 52.13 | 52.50 | 6,065,117 | -0.53(-1.00%) |
Nov 17, 2009 | 53.08 | 53.55 | 52.66 | 53.03 | 6,147,088 | -0.27(-0.51%) |
Nov 16, 2009 | 52.45 | 53.75 | 52.45 | 53.30 | 7,173,535 | +1.28(+2.46%) |
Nov 13, 2009 | 51.78 | 52.33 | 51.15 | 52.02 | 5,647,238 | +0.40(+0.78%) |
Nov 12, 2009 | 52.09 | 52.40 | 51.12 | 51.62 | 7,721,410 | -0.83(-1.59%) |
Nov 11, 2009 | 53.52 | 53.62 | 51.84 | 52.45 | 6,784,579 | -0.66(-1.24%) |
Nov 10, 2009 | 52.33 | 53.29 | 52.13 | 53.10 | 7,302,483 | +0.71(+1.35%) |
Nov 09, 2009 | 51.74 | 52.62 | 51.74 | 52.40 | 6,116,940 | +1.37(+2.68%) |
Nov 06, 2009 | 50.66 | 51.48 | 50.32 | 51.03 | 5,484,720 | -0.04(-0.07%) |
Nov 05, 2009 | 51.02 | 51.47 | 50.28 | 51.07 | 6,848,411 | +0.53(+1.05%) |
Nov 04, 2009 | 50.83 | 51.43 | 50.42 | 50.54 | 9,403,847 | +0.38(+0.77%) |
Nov 03, 2009 | 48.05 | 50.39 | 47.48 | 50.15 | 12,664,595 | +1.68(+3.48%) |
Nov 02, 2009 | 48.24 | 49.41 | 47.25 | 48.47 | 13,154,705 | +0.59(+1.24%) |
Oct 30, 2009 | 49.59 | 49.80 | 47.27 | 47.87 | 14,443,624 | -2.06(-4.12%) |
Oct 29, 2009 | 49.60 | 50.54 | 49.45 | 49.93 | 8,763,554 | +0.83(+1.68%) |
Oct 28, 2009 | 50.34 | 50.46 | 48.92 | 49.10 | 9,251,867 | -1.55(-3.06%) |
Oct 27, 2009 | 51.10 | 51.45 | 50.48 | 50.66 | 8,475,207 | -0.27(-0.52%) |
Oct 26, 2009 | 51.99 | 53.07 | 50.71 | 50.92 | 7,245,874 | -0.91(-1.75%) |
Oct 23, 2009 | 52.10 | 52.20 | 51.45 | 51.83 | 7,607,079 | -1.17(-2.20%) |
Oct 22, 2009 | 51.79 | 53.12 | 50.29 | 53.00 | 10,266,971 | +1.55(+3.00%) |
Oct 21, 2009 | 51.22 | 53.47 | 51.12 | 51.45 | 10,363,478 | -0.09(-0.17%) |
Oct 20, 2009 | 50.95 | 51.61 | 50.90 | 51.54 | 5,408,599 | -0.58(-1.11%) |
Oct 19, 2009 | 51.87 | 52.35 | 51.80 | 52.12 | 6,132,649 | +0.13(+0.25%) |
Oct 16, 2009 | 51.74 | 52.37 | 51.18 | 51.99 | 7,986,963 | -0.47(-0.89%) |
Oct 15, 2009 | 51.12 | 52.52 | 51.03 | 52.45 | 8,400,847 | +0.86(+1.68%) |
Oct 14, 2009 | 51.36 | 51.73 | 51.05 | 51.59 | 5,894,686 | +0.93(+1.83%) |
Oct 13, 2009 | 50.91 | 50.91 | 49.98 | 50.66 | 6,402,543 | -0.01(-0.01%) |
Oct 12, 2009 | 50.89 | 50.93 | 50.02 | 50.67 | 7,506,448 | +0.49(+0.97%) |
Oct 09, 2009 | 50.40 | 51.41 | 49.86 | 50.18 | 7,244,103 | -0.35(-0.69%) |
Oct 08, 2009 | 49.22 | 50.66 | 49.09 | 50.53 | 8,584,802 | +1.68(+3.44%) |
Oct 07, 2009 | 48.77 | 49.22 | 48.16 | 48.85 | 6,326,089 | -0.10(-0.21%) |
Oct 06, 2009 | 48.18 | 49.39 | 48.12 | 48.95 | 8,456,897 | +1.31(+2.75%) |
Oct 05, 2009 | 46.86 | 47.94 | 46.57 | 47.64 | 7,060,724 | +0.74(+1.59%) |
Oct 02, 2009 | 47.01 | 47.57 | 46.52 | 46.90 | 7,287,702 | -0.64(-1.35%) |
Oct 01, 2009 | 49.28 | 49.56 | 47.53 | 47.54 | 8,862,256 | -1.92(-3.89%) |
Sep 30, 2009 | 49.64 | 49.87 | 48.36 | 49.46 | 10,943,744 | +0.07(+0.14%) |
Sep 29, 2009 | 49.83 | 50.10 | 49.11 | 49.39 | 7,376,238 | -0.75(-1.50%) |
Sep 28, 2009 | 48.77 | 50.20 | 48.48 | 50.15 | 7,807,205 | +1.55(+3.18%) |
Sep 25, 2009 | 47.72 | 48.88 | 47.32 | 48.60 | 13,320,458 | +1.60(+3.41%) |
Sep 24, 2009 | 48.08 | 48.33 | 46.71 | 47.00 | 11,011,640 | -1.17(-2.44%) |
Sep 23, 2009 | 49.34 | 49.51 | 48.06 | 48.17 | 6,530,428 | -1.24(-2.52%) |
Sep 22, 2009 | 49.22 | 49.84 | 49.15 | 49.41 | 5,778,810 | +0.78(+1.60%) |
Sep 21, 2009 | 47.95 | 48.81 | 47.71 | 48.64 | 6,495,565 | -0.04(-0.08%) |
Sep 18, 2009 | 49.78 | 49.94 | 48.19 | 48.68 | 11,097,307 | -0.94(-1.89%) |
Sep 17, 2009 | 49.63 | 50.21 | 49.51 | 49.62 | 7,504,350 | -0.03(-0.05%) |
Sep 16, 2009 | 49.58 | 50.21 | 49.27 | 49.64 | 8,815,412 | +0.42(+0.85%) |
Sep 15, 2009 | 48.88 | 49.53 | 48.43 | 49.22 | 7,916,169 | +0.65(+1.34%) |
Sep 14, 2009 | 47.92 | 48.64 | 47.87 | 48.57 | 7,468,031 | +0.01(+0.03%) |
Sep 11, 2009 | 48.73 | 49.09 | 48.12 | 48.56 | 7,778,034 | +0.12(+0.25%) |
Sep 10, 2009 | 47.98 | 48.50 | 47.64 | 48.44 | 8,907,570 | +0.59(+1.23%) |
Sep 09, 2009 | 47.46 | 48.26 | 47.08 | 47.86 | 8,776,977 | +0.49(+1.04%) |
Sep 08, 2009 | 46.71 | 47.48 | 46.44 | 47.36 | 10,514,851 | +1.48(+3.22%) |
Sep 04, 2009 | 45.37 | 46.06 | 45.36 | 45.89 | 6,304,692 | +0.47(+1.03%) |
Sep 03, 2009 | 45.80 | 45.82 | 45.13 | 45.42 | 6,652,170 | +0.11(+0.25%) |
Sep 02, 2009 | 45.56 | 45.84 | 45.07 | 45.31 | 9,303,942 | -0.27(-0.58%) |
Sep 01, 2009 | 46.13 | 46.61 | 45.30 | 45.57 | 10,142,102 | -0.55(-1.19%) |
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,427,837 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.02 | 6,831,755 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.05 | 7,476,777 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,823,951 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,978,613 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.05 | 47.44 | 7,597,002 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.29 | 46.01 | 47.18 | 8,769,940 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,272 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.09 | 45.13 | 9,717,328 | +1.28(+2.92%) |
Aug 18, 2009 | 43.38 | 44.18 | 43.17 | 43.85 | 6,876,838 | +1.10(+2.57%) |
Aug 17, 2009 | 43.41 | 43.53 | 42.38 | 42.75 | 7,989,354 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.84 | 44.37 | 6,254,239 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.88 | 44.04 | 44.78 | 7,869,971 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.14 | 44.08 | 7,485,485 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.36 | 5,975,725 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.23 | 43.72 | 44.20 | 5,108,529 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.78 | 44.09 | 44.20 | 7,082,844 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,439 | -0.54(-1.20%) |
Aug 05, 2009 | 45.26 | 45.38 | 44.42 | 44.62 | 8,913,975 | -0.76(-1.68%) |
Aug 04, 2009 | 45.43 | 45.86 | 44.67 | 45.39 | 9,412,786 | -0.24(-0.54%) |
Aug 03, 2009 | 45.72 | 46.53 | 45.58 | 45.63 | 9,945,658 | +0.62(+1.38%) |
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,668,946 | +0.47(+1.06%) |
Jul 30, 2009 | 44.88 | 45.29 | 44.34 | 44.54 | 9,086,075 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.84 | 10,413,346 | -1.39(-3.08%) |
Jul 28, 2009 | 45.48 | 45.89 | 44.25 | 45.23 | 11,740,970 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,153,801 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.70 | 7,640,464 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,399,415 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.68 | 43.41 | 44.16 | 12,012,749 | -0.15(-0.33%) |
Jul 21, 2009 | 44.49 | 44.73 | 43.41 | 44.30 | 8,124,830 | +0.44(+1.01%) |
Jul 20, 2009 | 43.26 | 43.95 | 43.05 | 43.86 | 11,032,825 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,071 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,153 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,231,959 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,276 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,238,633 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,500 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,396 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.02 | 37.58 | 14,519,239 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.77 | 11,136,176 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,259,112 | -1.00(-2.50%) |
Jul 02, 2009 | 40.49 | 40.62 | 39.50 | 39.92 | 10,735,885 | -1.20(-2.91%) |