Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 63.27 | 63.61 | 63.27 | 63.59 | 1,335,106 | +0.42(+0.66%) |
Feb 25, 2010 | 63.35 | 63.35 | 63.17 | 63.18 | 949,666 | -0.10(-0.15%) |
Feb 24, 2010 | 63.06 | 63.27 | 63.00 | 63.27 | 1,533,931 | +0.30(+0.48%) |
Feb 23, 2010 | 62.87 | 63.00 | 62.79 | 62.97 | 1,817,556 | +0.15(+0.24%) |
Feb 22, 2010 | 62.74 | 62.82 | 62.68 | 62.82 | 972,196 | +0.04(+0.06%) |
Feb 19, 2010 | 62.49 | 62.79 | 62.47 | 62.79 | 3,033,056 | +0.22(+0.36%) |
Feb 18, 2010 | 62.62 | 62.71 | 62.37 | 62.56 | 2,849,319 | -0.04(-0.07%) |
Feb 17, 2010 | 62.79 | 62.80 | 62.45 | 62.61 | 1,190,050 | -0.21(-0.33%) |
Feb 16, 2010 | 62.44 | 62.82 | 62.37 | 62.82 | 1,708,315 | +0.25(+0.39%) |
Feb 12, 2010 | 62.57 | 62.57 | 62.57 | 62.57 | 1,173,396 | +0.07(+0.12%) |
Feb 11, 2010 | 62.43 | 62.53 | 62.27 | 62.50 | 1,734,856 | +0.14(+0.23%) |
Feb 10, 2010 | 62.80 | 62.86 | 62.30 | 62.35 | 1,954,738 | -0.49(-0.78%) |
Feb 09, 2010 | 63.03 | 63.09 | 62.84 | 62.84 | 1,609,227 | -0.14(-0.23%) |
Feb 08, 2010 | 62.99 | 63.08 | 62.86 | 62.98 | 2,881,598 | +0.06(+0.10%) |
Feb 05, 2010 | 63.05 | 63.11 | 62.80 | 62.92 | 3,658,295 | -0.19(-0.31%) |
Feb 04, 2010 | 63.18 | 63.21 | 63.00 | 63.12 | 1,852,954 | -0.01(-0.01%) |
Feb 03, 2010 | 63.17 | 63.21 | 62.98 | 63.12 | 2,453,845 | -0.07(-0.10%) |
Feb 02, 2010 | 63.06 | 63.32 | 63.06 | 63.19 | 3,236,641 | +0.20(+0.32%) |
Feb 01, 2010 | 63.30 | 63.32 | 62.92 | 62.99 | 1,995,924 | -0.28(-0.45%) |
Jan 29, 2010 | 63.00 | 63.28 | 62.94 | 63.27 | 2,030,816 | +0.40(+0.64%) |
Jan 28, 2010 | 62.98 | 63.15 | 62.86 | 62.87 | 1,931,174 | -0.09(-0.14%) |
Jan 27, 2010 | 63.27 | 63.27 | 62.81 | 62.96 | 2,493,240 | -0.23(-0.36%) |
Jan 26, 2010 | 63.42 | 63.42 | 63.15 | 63.19 | 1,478,593 | -0.17(-0.27%) |
Jan 25, 2010 | 63.33 | 63.38 | 63.26 | 63.36 | 1,274,985 | -0.01(-0.01%) |
Jan 22, 2010 | 63.47 | 63.48 | 63.30 | 63.36 | 1,672,907 | -0.10(-0.15%) |
Jan 21, 2010 | 63.45 | 63.76 | 63.42 | 63.46 | 2,222,114 | +0.17(+0.27%) |
Jan 20, 2010 | 63.42 | 63.51 | 63.26 | 63.29 | 1,853,116 | -0.04(-0.07%) |
Jan 19, 2010 | 63.16 | 63.34 | 63.01 | 63.33 | 1,370,096 | +0.05(+0.09%) |
Jan 15, 2010 | 63.43 | 63.28 | 63.28 | 63.28 | 1,390,437 | -0.02(-0.04%) |
Jan 14, 2010 | 63.28 | 63.30 | 63.02 | 63.30 | 1,455,230 | +0.23(+0.36%) |
Jan 13, 2010 | 63.33 | 63.34 | 63.00 | 63.07 | 1,817,619 | -0.26(-0.42%) |
Jan 12, 2010 | 63.25 | 63.39 | 63.19 | 63.34 | 2,238,348 | +0.12(+0.19%) |
Jan 11, 2010 | 63.00 | 63.23 | 63.00 | 63.22 | 1,362,288 | +0.07(+0.10%) |
Jan 08, 2010 | 63.09 | 63.15 | 62.98 | 63.15 | 1,174,178 | +0.14(+0.22%) |
Jan 07, 2010 | 62.98 | 63.13 | 62.92 | 63.01 | 2,106,722 | +0.08(+0.12%) |
Jan 06, 2010 | 63.24 | 63.27 | 62.89 | 62.94 | 1,675,755 | -0.19(-0.29%) |
Jan 05, 2010 | 62.99 | 63.27 | 62.92 | 63.12 | 1,906,175 | +0.30(+0.48%) |
Jan 04, 2010 | 62.86 | 62.86 | 62.61 | 62.82 | 3,362,446 | +0.33(+0.53%) |
Dec 31, 2009 | 62.42 | 62.49 | 62.49 | 62.49 | 831,795 | -0.09(-0.14%) |
Dec 30, 2009 | 62.58 | 62.72 | 62.45 | 62.58 | 2,342,365 | +0.07(+0.11%) |
Dec 29, 2009 | 62.33 | 62.52 | 62.28 | 62.51 | 1,016,688 | -0.07(-0.12%) |
Dec 28, 2009 | 62.56 | 62.80 | 62.44 | 62.58 | 1,695,869 | -0.17(-0.27%) |
Dec 24, 2009 | 62.82 | 63.00 | 62.73 | 62.75 | 882,005 | -0.29(-0.47%) |
Dec 23, 2009 | 62.99 | 63.13 | 62.91 | 63.04 | 1,129,900 | +0.20(+0.32%) |
Dec 22, 2009 | 63.26 | 63.26 | 62.70 | 62.85 | 2,650,664 | -0.26(-0.42%) |
Dec 21, 2009 | 63.31 | 63.38 | 63.04 | 63.11 | 1,139,483 | -0.31(-0.48%) |
Dec 18, 2009 | 63.61 | 63.72 | 63.39 | 63.42 | 1,320,490 | -0.10(-0.16%) |
Dec 17, 2009 | 63.39 | 63.54 | 63.20 | 63.52 | 2,377,207 | +0.27(+0.43%) |
Dec 16, 2009 | 63.10 | 63.51 | 63.10 | 63.25 | 1,603,717 | +0.24(+0.38%) |
Dec 15, 2009 | 63.25 | 63.28 | 63.01 | 63.01 | 1,473,558 | -0.46(-0.72%) |
Dec 14, 2009 | 63.37 | 63.47 | 63.28 | 63.46 | 1,695,314 | +0.35(+0.55%) |
Dec 11, 2009 | 63.45 | 63.45 | 63.04 | 63.12 | 2,234,472 | -0.30(-0.47%) |
Dec 10, 2009 | 63.20 | 63.55 | 63.20 | 63.42 | 2,088,445 | +0.05(+0.09%) |
Dec 09, 2009 | 63.78 | 63.89 | 63.33 | 63.36 | 2,578,389 | -0.37(-0.57%) |
Dec 08, 2009 | 63.81 | 63.89 | 63.70 | 63.73 | 1,585,944 | +0.27(+0.43%) |
Dec 07, 2009 | 63.57 | 63.57 | 63.30 | 63.46 | 1,879,834 | -0.03(-0.05%) |
Dec 04, 2009 | 63.60 | 63.62 | 63.30 | 63.49 | 2,143,062 | -0.26(-0.41%) |
Dec 03, 2009 | 63.72 | 63.79 | 63.65 | 63.75 | 905,302 | -0.02(-0.03%) |
Dec 02, 2009 | 63.75 | 63.86 | 63.60 | 63.77 | 1,952,459 | +0.01(+0.02%) |
Dec 01, 2009 | 63.95 | 64.03 | 63.76 | 63.76 | 1,445,512 | -0.59(-0.92%) |
Nov 30, 2009 | 64.01 | 64.35 | 63.91 | 64.35 | 2,333,011 | +0.32(+0.50%) |
Nov 27, 2009 | 63.62 | 64.04 | 63.60 | 64.03 | 574,288 | -0.02(-0.03%) |
Nov 25, 2009 | 63.86 | 64.08 | 63.73 | 64.05 | 1,117,982 | +0.23(+0.37%) |
Nov 24, 2009 | 63.57 | 63.93 | 63.57 | 63.82 | 1,279,993 | +0.25(+0.39%) |
Nov 23, 2009 | 63.36 | 63.60 | 63.27 | 63.57 | 1,904,860 | +0.00(+0.00%) |
Nov 20, 2009 | 63.92 | 63.97 | 63.56 | 63.57 | 1,047,595 | -0.30(-0.47%) |
Nov 19, 2009 | 63.80 | 63.98 | 63.71 | 63.87 | 1,425,070 | +0.08(+0.12%) |
Nov 18, 2009 | 63.85 | 64.11 | 63.68 | 63.79 | 1,198,105 | -0.21(-0.33%) |
Nov 17, 2009 | 63.78 | 64.00 | 63.69 | 64.00 | 978,380 | +0.10(+0.15%) |
Nov 16, 2009 | 63.60 | 63.91 | 63.51 | 63.91 | 1,902,592 | +0.30(+0.47%) |
Nov 13, 2009 | 63.37 | 63.61 | 63.33 | 63.61 | 1,092,935 | +0.19(+0.29%) |
Nov 12, 2009 | 63.39 | 63.56 | 63.04 | 63.42 | 1,738,356 | +0.00(+0.00%) |
Nov 11, 2009 | 63.36 | 63.60 | 63.29 | 63.42 | 1,146,771 | +0.23(+0.37%) |
Nov 10, 2009 | 63.30 | 63.40 | 63.17 | 63.19 | 1,010,507 | -0.04(-0.07%) |
Nov 09, 2009 | 63.23 | 63.31 | 63.16 | 63.23 | 990,068 | +0.04(+0.06%) |
Nov 06, 2009 | 63.02 | 63.19 | 62.79 | 63.19 | 1,155,091 | +0.17(+0.27%) |
Nov 05, 2009 | 62.94 | 63.03 | 62.84 | 63.03 | 1,175,745 | +0.04(+0.07%) |
Nov 04, 2009 | 62.71 | 63.01 | 62.70 | 62.98 | 1,266,717 | +0.25(+0.39%) |
Nov 03, 2009 | 63.01 | 63.02 | 62.62 | 62.74 | 1,350,710 | -0.29(-0.46%) |
Nov 02, 2009 | 63.20 | 63.22 | 62.86 | 63.03 | 1,639,187 | -0.38(-0.61%) |
Oct 30, 2009 | 63.06 | 63.41 | 62.96 | 63.41 | 2,366,019 | +0.56(+0.90%) |
Oct 29, 2009 | 63.01 | 63.04 | 62.63 | 62.85 | 1,553,962 | +0.08(+0.12%) |
Oct 28, 2009 | 63.12 | 63.27 | 62.59 | 62.77 | 1,856,954 | -0.43(-0.67%) |
Oct 27, 2009 | 62.97 | 63.28 | 62.73 | 63.19 | 1,220,908 | +0.54(+0.86%) |
Oct 26, 2009 | 63.00 | 63.04 | 62.62 | 62.65 | 1,589,316 | -0.26(-0.42%) |
Oct 23, 2009 | 63.13 | 63.22 | 62.92 | 62.92 | 1,067,300 | -0.35(-0.55%) |
Oct 22, 2009 | 63.08 | 63.27 | 62.89 | 63.27 | 1,178,473 | +0.37(+0.59%) |
Oct 21, 2009 | 63.03 | 63.10 | 62.84 | 62.89 | 1,640,905 | -0.26(-0.42%) |
Oct 20, 2009 | 63.28 | 63.34 | 63.12 | 63.16 | 1,455,507 | +0.40(+0.64%) |
Oct 19, 2009 | 62.57 | 62.93 | 62.47 | 62.76 | 1,375,074 | +0.32(+0.51%) |
Oct 16, 2009 | 62.38 | 62.53 | 62.26 | 62.44 | 1,460,220 | +0.05(+0.08%) |
Oct 15, 2009 | 62.40 | 62.53 | 62.15 | 62.39 | 1,827,070 | -0.01(-0.02%) |
Oct 14, 2009 | 62.55 | 62.74 | 62.40 | 62.40 | 1,969,192 | -0.30(-0.48%) |
Oct 13, 2009 | 62.64 | 62.79 | 62.52 | 62.70 | 1,338,389 | +0.12(+0.19%) |
Oct 12, 2009 | 62.38 | 62.64 | 62.17 | 62.58 | 1,145,136 | +0.22(+0.35%) |
Oct 09, 2009 | 62.93 | 62.93 | 62.25 | 62.37 | 2,495,366 | -0.55(-0.88%) |
Oct 08, 2009 | 63.35 | 63.39 | 62.91 | 62.92 | 1,687,293 | -0.35(-0.56%) |
Oct 07, 2009 | 63.04 | 63.30 | 62.87 | 63.27 | 1,501,190 | +0.40(+0.64%) |
Oct 06, 2009 | 63.24 | 63.24 | 62.83 | 62.87 | 2,450,235 | -0.13(-0.21%) |
Oct 05, 2009 | 62.62 | 63.00 | 62.62 | 63.00 | 1,777,591 | +0.34(+0.54%) |
Oct 02, 2009 | 63.24 | 63.24 | 62.58 | 62.67 | 5,530,294 | -0.41(-0.65%) |
Oct 01, 2009 | 63.69 | 63.73 | 62.88 | 63.07 | 5,085,169 | -0.94(-1.46%) |
Sep 30, 2009 | 63.99 | 64.11 | 63.82 | 64.01 | 2,412,134 | -0.05(-0.08%) |
Sep 29, 2009 | 64.04 | 64.21 | 63.93 | 64.06 | 2,164,906 | -0.02(-0.03%) |
Sep 28, 2009 | 64.20 | 64.32 | 64.03 | 64.08 | 1,219,081 | -0.07(-0.11%) |
Sep 25, 2009 | 63.91 | 64.17 | 63.78 | 64.15 | 1,203,797 | +0.25(+0.38%) |
Sep 24, 2009 | 63.68 | 64.00 | 63.68 | 63.91 | 1,056,520 | +0.10(+0.16%) |
Sep 23, 2009 | 63.69 | 63.84 | 63.51 | 63.81 | 1,634,657 | +0.03(+0.05%) |
Sep 22, 2009 | 63.51 | 63.79 | 63.45 | 63.78 | 1,358,650 | +0.15(+0.24%) |
Sep 21, 2009 | 63.72 | 63.78 | 63.53 | 63.63 | 977,577 | +0.15(+0.24%) |
Sep 18, 2009 | 63.74 | 63.84 | 63.48 | 63.48 | 1,266,030 | -0.40(-0.63%) |
Sep 17, 2009 | 63.57 | 63.88 | 63.45 | 63.88 | 1,641,557 | +0.53(+0.83%) |
Sep 16, 2009 | 63.69 | 63.69 | 63.32 | 63.35 | 1,829,620 | -0.02(-0.03%) |
Sep 15, 2009 | 63.48 | 63.51 | 63.31 | 63.37 | 1,754,447 | -0.04(-0.06%) |
Sep 14, 2009 | 63.68 | 63.73 | 63.30 | 63.40 | 1,417,682 | -0.32(-0.51%) |
Sep 11, 2009 | 63.47 | 63.83 | 63.30 | 63.73 | 1,174,413 | +0.57(+0.90%) |
Sep 10, 2009 | 63.00 | 63.34 | 62.43 | 63.16 | 1,456,079 | +0.41(+0.66%) |
Sep 09, 2009 | 62.77 | 62.80 | 62.60 | 62.74 | 1,456,127 | -0.02(-0.03%) |
Sep 08, 2009 | 62.91 | 63.06 | 62.70 | 62.76 | 1,362,953 | -0.16(-0.26%) |
Sep 04, 2009 | 63.03 | 63.09 | 62.88 | 62.92 | 1,261,844 | +0.04(+0.07%) |
Sep 03, 2009 | 62.81 | 63.10 | 62.67 | 62.88 | 1,442,176 | +0.11(+0.17%) |
Sep 02, 2009 | 62.55 | 63.08 | 62.43 | 62.77 | 2,040,922 | +0.19(+0.30%) |
Sep 01, 2009 | 62.71 | 62.98 | 62.49 | 62.59 | 1,795,743 | -0.61(-0.97%) |
Aug 31, 2009 | 62.75 | 63.21 | 62.62 | 63.20 | 3,536,781 | +0.31(+0.49%) |
Aug 28, 2009 | 62.53 | 62.91 | 62.48 | 62.89 | 1,636,392 | +0.31(+0.50%) |
Aug 27, 2009 | 62.71 | 62.75 | 62.48 | 62.58 | 1,893,569 | -0.29(-0.46%) |
Aug 26, 2009 | 62.68 | 62.88 | 62.53 | 62.87 | 1,169,793 | +0.41(+0.66%) |
Aug 25, 2009 | 62.50 | 62.65 | 62.25 | 62.46 | 2,015,542 | +0.11(+0.17%) |
Aug 24, 2009 | 62.10 | 62.42 | 61.97 | 62.35 | 1,718,388 | +0.32(+0.51%) |
Aug 21, 2009 | 62.40 | 62.40 | 61.96 | 62.03 | 1,206,675 | -0.28(-0.45%) |
Aug 20, 2009 | 62.13 | 62.40 | 61.96 | 62.31 | 1,315,110 | +0.29(+0.47%) |
Aug 19, 2009 | 62.13 | 62.25 | 61.96 | 62.02 | 1,509,454 | +0.20(+0.32%) |
Aug 18, 2009 | 61.88 | 62.02 | 61.64 | 61.82 | 1,450,310 | +0.12(+0.19%) |
Aug 17, 2009 | 61.71 | 62.12 | 61.56 | 61.70 | 1,204,547 | -0.17(-0.28%) |
Aug 14, 2009 | 61.93 | 62.13 | 61.84 | 61.87 | 1,244,003 | -0.01(-0.02%) |
Aug 13, 2009 | 61.59 | 61.96 | 61.26 | 61.89 | 2,022,763 | +0.59(+0.97%) |
Aug 12, 2009 | 61.80 | 61.80 | 61.08 | 61.29 | 2,213,579 | -0.54(-0.87%) |
Aug 11, 2009 | 61.89 | 61.95 | 61.50 | 61.83 | 991,743 | +0.32(+0.52%) |
Aug 10, 2009 | 61.48 | 61.77 | 61.24 | 61.51 | 1,516,357 | +0.19(+0.31%) |
Aug 07, 2009 | 61.11 | 61.41 | 60.93 | 61.32 | 1,576,405 | -0.01(-0.02%) |
Aug 06, 2009 | 61.77 | 61.79 | 61.26 | 61.33 | 1,660,258 | -0.17(-0.27%) |
Aug 05, 2009 | 61.52 | 61.89 | 61.35 | 61.50 | 2,305,793 | +0.01(+0.02%) |
Aug 04, 2009 | 62.14 | 62.14 | 61.38 | 61.49 | 1,839,056 | -0.34(-0.55%) |
Aug 03, 2009 | 62.11 | 62.37 | 61.77 | 61.83 | 2,327,384 | -0.85(-1.35%) |
Jul 31, 2009 | 61.92 | 62.76 | 61.92 | 62.68 | 2,674,115 | +0.87(+1.41%) |
Jul 30, 2009 | 61.54 | 62.01 | 61.30 | 61.80 | 1,864,835 | +0.28(+0.45%) |
Jul 29, 2009 | 61.35 | 61.53 | 61.05 | 61.53 | 1,593,331 | +0.38(+0.63%) |
Jul 28, 2009 | 60.80 | 61.34 | 60.80 | 61.14 | 1,571,653 | +0.31(+0.50%) |
Jul 27, 2009 | 60.73 | 60.91 | 60.68 | 60.84 | 1,052,064 | -0.21(-0.34%) |
Jul 24, 2009 | 60.75 | 61.05 | 60.64 | 61.05 | 866 | +0.17(+0.28%) |
Jul 23, 2009 | 61.02 | 61.12 | 60.60 | 60.88 | 1,336,999 | -0.10(-0.17%) |
Jul 22, 2009 | 61.20 | 61.29 | 60.81 | 60.98 | 1,448,226 | -0.16(-0.26%) |
Jul 21, 2009 | 60.42 | 61.17 | 60.35 | 61.14 | 2,118,149 | +0.85(+1.41%) |
Jul 20, 2009 | 60.29 | 60.59 | 59.89 | 60.29 | 1,473,934 | +0.25(+0.41%) |
Jul 17, 2009 | 60.04 | 60.29 | 59.88 | 60.04 | 2,504,063 | -0.19(-0.31%) |
Jul 16, 2009 | 59.91 | 60.23 | 59.89 | 60.23 | 1,649,343 | +0.41(+0.69%) |
Jul 15, 2009 | 60.21 | 60.34 | 59.71 | 59.82 | 2,785,712 | -0.56(-0.92%) |
Jul 14, 2009 | 60.54 | 60.54 | 60.20 | 60.37 | 1,586,321 | -0.13(-0.22%) |
Jul 13, 2009 | 60.55 | 60.58 | 60.45 | 60.51 | 1,200,140 | -0.04(-0.06%) |
Jul 10, 2009 | 60.14 | 60.54 | 60.06 | 60.54 | 1,378,387 | +0.24(+0.40%) |
Jul 09, 2009 | 60.04 | 60.30 | 60.04 | 60.30 | 1,177,001 | +0.02(+0.04%) |
Jul 08, 2009 | 59.92 | 60.30 | 59.77 | 60.28 | 1,530,972 | +0.55(+0.91%) |
Jul 07, 2009 | 59.76 | 60.01 | 59.64 | 59.73 | 2,071,121 | -0.24(-0.40%) |
Jul 06, 2009 | 59.73 | 60.00 | 59.65 | 59.97 | 2,243,401 | +0.14(+0.24%) |
Jul 02, 2009 | 59.68 | 60.00 | 59.66 | 59.83 | 1,100,960 | +0.01(+0.01%) |
Jul 01, 2009 | 59.56 | 59.87 | 59.53 | 59.82 | 3,790,448 | -0.35(-0.58%) |
Jun 30, 2009 | 60.07 | 60.27 | 59.74 | 60.17 | 1,612,628 | -0.02(-0.03%) |
Jun 29, 2009 | 60.30 | 60.33 | 60.09 | 60.19 | 1,380,642 | -0.07(-0.11%) |
Jun 26, 2009 | 60.29 | 60.30 | 60.02 | 60.25 | 1,539,885 | +0.03(+0.05%) |
Jun 25, 2009 | 59.77 | 60.25 | 59.75 | 60.22 | 1,031,396 | +0.47(+0.78%) |
Jun 24, 2009 | 59.88 | 60.17 | 59.67 | 59.76 | 1,659,203 | -0.10(-0.16%) |
Jun 23, 2009 | 59.65 | 59.85 | 59.43 | 59.85 | 1,360,470 | +0.48(+0.81%) |
Jun 22, 2009 | 59.39 | 59.58 | 59.20 | 59.37 | 1,464,481 | +0.22(+0.37%) |
Jun 19, 2009 | 58.73 | 59.33 | 58.62 | 59.16 | 2,325,494 | +0.44(+0.76%) |
Jun 18, 2009 | 59.23 | 59.23 | 58.62 | 58.71 | 2,272,350 | -0.76(-1.27%) |
Jun 17, 2009 | 59.28 | 59.62 | 59.16 | 59.47 | 1,784,707 | +0.07(+0.12%) |
Jun 16, 2009 | 59.61 | 59.82 | 59.06 | 59.40 | 1,666,666 | -0.04(-0.06%) |
Jun 15, 2009 | 59.40 | 59.65 | 59.11 | 59.43 | 1,348,165 | +0.02(+0.03%) |
Jun 12, 2009 | 59.11 | 59.55 | 58.98 | 59.41 | 1,424,117 | +0.44(+0.74%) |
Jun 11, 2009 | 59.01 | 59.19 | 58.65 | 58.98 | 1,579,791 | +0.20(+0.35%) |
Jun 10, 2009 | 58.77 | 59.24 | 58.59 | 58.77 | 2,543,846 | -0.17(-0.30%) |
Jun 09, 2009 | 58.50 | 58.99 | 58.41 | 58.95 | 1,349,018 | +0.44(+0.76%) |
Jun 08, 2009 | 58.69 | 58.77 | 58.50 | 58.50 | 1,474,846 | -0.12(-0.20%) |
Jun 05, 2009 | 58.84 | 58.88 | 58.32 | 58.62 | 1,889,676 | -0.31(-0.53%) |
Jun 04, 2009 | 59.28 | 59.28 | 58.81 | 58.93 | 1,849,076 | -0.26(-0.44%) |
Jun 03, 2009 | 58.99 | 59.41 | 58.94 | 59.19 | 1,926,917 | +0.30(+0.51%) |
Jun 02, 2009 | 58.60 | 59.14 | 58.59 | 58.89 | 3,137,979 | +0.43(+0.74%) |
Jun 01, 2009 | 58.71 | 58.83 | 58.27 | 58.46 | 2,057,138 | -0.31(-0.53%) |
May 29, 2009 | 58.12 | 58.86 | 57.90 | 58.77 | 2,133,775 | +0.85(+1.47%) |
May 28, 2009 | 57.94 | 58.11 | 57.63 | 57.92 | 1,807,548 | +0.22(+0.37%) |
May 27, 2009 | 58.21 | 58.38 | 57.59 | 57.70 | 2,370,047 | -0.40(-0.69%) |
May 26, 2009 | 58.20 | 58.23 | 57.93 | 58.11 | 1,760,070 | -0.02(-0.04%) |
May 22, 2009 | 58.06 | 58.21 | 57.96 | 58.13 | 1,783,329 | -0.08(-0.13%) |
May 21, 2009 | 59.03 | 59.03 | 58.02 | 58.21 | 2,568,047 | -0.60(-1.02%) |
May 20, 2009 | 58.56 | 58.89 | 58.40 | 58.81 | 2,206,848 | +0.34(+0.57%) |
May 19, 2009 | 58.15 | 58.48 | 58.02 | 58.47 | 2,277,480 | +0.23(+0.40%) |
May 18, 2009 | 58.56 | 58.60 | 58.15 | 58.24 | 2,099,486 | -0.08(-0.14%) |
May 15, 2009 | 58.33 | 58.36 | 58.02 | 58.32 | 1,709,744 | -0.01(-0.02%) |
May 14, 2009 | 58.30 | 58.59 | 58.01 | 58.33 | 1,854,300 | +0.13(+0.23%) |
May 13, 2009 | 58.42 | 58.53 | 58.16 | 58.20 | 2,692,154 | -0.11(-0.19%) |
May 12, 2009 | 58.20 | 58.44 | 58.12 | 58.31 | 1,789,595 | +0.16(+0.28%) |
May 11, 2009 | 58.12 | 58.20 | 57.76 | 58.15 | 1,741,852 | +0.17(+0.30%) |
May 08, 2009 | 57.61 | 58.11 | 57.73 | 57.97 | 2,188,509 | +0.37(+0.64%) |
May 07, 2009 | 57.94 | 58.32 | 57.60 | 57.61 | 2,971,380 | -0.56(-0.96%) |
May 06, 2009 | 58.00 | 58.23 | 57.80 | 58.17 | 3,025,732 | +0.26(+0.45%) |
May 05, 2009 | 57.78 | 57.98 | 57.60 | 57.91 | 1,681,442 | +0.19(+0.32%) |
May 04, 2009 | 57.66 | 57.72 | 57.36 | 57.72 | 1,640,497 | +0.14(+0.24%) |
May 01, 2009 | 57.35 | 57.63 | 57.27 | 57.58 | 1,972,985 | -0.14(-0.24%) |
Apr 30, 2009 | 57.78 | 57.84 | 57.51 | 57.72 | 1,882,801 | -0.04(-0.06%) |
Apr 29, 2009 | 57.82 | 58.05 | 57.49 | 57.76 | 1,816,371 | +0.28(+0.48%) |
Apr 28, 2009 | 57.76 | 57.84 | 57.45 | 57.48 | 2,446,814 | -0.19(-0.32%) |
Apr 27, 2009 | 57.70 | 57.81 | 57.39 | 57.67 | 2,002,414 | -0.07(-0.12%) |
Apr 24, 2009 | 57.63 | 57.89 | 57.52 | 57.74 | 2,568,861 | +0.13(+0.22%) |
Apr 23, 2009 | 57.75 | 57.82 | 57.36 | 57.61 | 2,171,011 | -0.05(-0.08%) |
Apr 22, 2009 | 57.68 | 57.78 | 57.44 | 57.66 | 2,969,307 | -0.10(-0.18%) |
Apr 21, 2009 | 57.75 | 57.86 | 57.41 | 57.76 | 2,429,986 | +0.14(+0.24%) |
Apr 20, 2009 | 58.20 | 58.20 | 57.15 | 57.63 | 3,192,012 | -0.32(-0.55%) |
Apr 17, 2009 | 58.01 | 58.17 | 57.63 | 57.94 | 2,867,283 | -0.07(-0.12%) |
Apr 16, 2009 | 57.72 | 58.02 | 57.63 | 58.02 | 2,940,576 | +0.25(+0.43%) |
Apr 15, 2009 | 57.44 | 57.77 | 57.15 | 57.77 | 3,203,804 | +0.44(+0.77%) |
Apr 14, 2009 | 57.27 | 57.35 | 56.95 | 57.33 | 2,811,784 | +0.15(+0.26%) |
Apr 13, 2009 | 56.79 | 57.21 | 56.60 | 57.18 | 2,635,943 | +0.55(+0.96%) |
Apr 09, 2009 | 56.19 | 56.79 | 56.17 | 56.63 | 2,324,851 | +0.38(+0.67%) |
Apr 08, 2009 | 55.95 | 56.28 | 55.78 | 56.25 | 1,893,044 | +0.56(+1.00%) |
Apr 07, 2009 | 55.68 | 55.77 | 55.49 | 55.69 | 2,075,187 | -0.02(-0.04%) |
Apr 06, 2009 | 55.88 | 55.90 | 55.63 | 55.72 | 1,519,257 | -0.03(-0.05%) |
Apr 03, 2009 | 56.09 | 56.19 | 55.69 | 55.75 | 2,265,542 | -0.35(-0.62%) |
Apr 02, 2009 | 56.25 | 56.38 | 55.96 | 56.10 | 2,055,991 | +0.02(+0.03%) |
Apr 01, 2009 | 56.20 | 56.38 | 55.96 | 56.08 | 2,335,224 | -0.40(-0.70%) |
Mar 31, 2009 | 56.16 | 56.49 | 56.10 | 56.47 | 1,821,554 | +0.46(+0.82%) |
Mar 30, 2009 | 56.21 | 56.23 | 55.87 | 56.01 | 1,573,532 | +0.13(+0.24%) |
Mar 26, 2009 | 55.71 | 56.01 | 55.47 | 55.88 | 2,476,612 | +0.29(+0.52%) |
Mar 25, 2009 | 56.07 | 56.11 | 55.48 | 55.59 | 2,321,028 | -0.27(-0.48%) |
Mar 24, 2009 | 56.14 | 56.22 | 55.86 | 55.86 | 2,033,302 | -0.56(-0.99%) |
Mar 23, 2009 | 56.32 | 56.44 | 56.21 | 56.42 | 2,719,236 | +0.17(+0.31%) |
Mar 20, 2009 | 57.03 | 57.35 | 56.13 | 56.25 | 2,155,207 | -0.58(-1.01%) |
Mar 19, 2009 | 57.00 | 58.63 | 56.60 | 56.82 | 7,199,477 | +0.12(+0.21%) |
Mar 18, 2009 | 55.54 | 57.22 | 55.35 | 56.70 | 3,223,807 | +1.18(+2.13%) |
Mar 17, 2009 | 55.66 | 55.77 | 55.34 | 55.52 | 3,182,660 | -0.15(-0.27%) |
Mar 16, 2009 | 55.41 | 55.74 | 55.29 | 55.67 | 1,598,629 | +0.08(+0.14%) |
Mar 13, 2009 | 55.24 | 55.63 | 55.08 | 55.59 | 0 | +0.51(+0.93%) |
Mar 12, 2009 | 55.03 | 55.20 | 54.84 | 55.08 | 1,847,252 | -0.05(-0.09%) |
Mar 11, 2009 | 55.21 | 55.21 | 54.60 | 55.13 | 3,631,410 | +0.02(+0.03%) |
Mar 10, 2009 | 54.75 | 55.20 | 54.60 | 55.11 | 3,521,263 | +0.79(+1.45%) |
Mar 09, 2009 | 55.73 | 55.95 | 54.31 | 54.33 | 4,466,782 | -1.54(-2.75%) |
Mar 06, 2009 | 56.02 | 56.43 | 55.68 | 55.86 | 0 | -0.04(-0.08%) |
Mar 05, 2009 | 55.75 | 56.19 | 55.51 | 55.90 | 2,741,567 | +0.01(+0.02%) |
Mar 04, 2009 | 55.93 | 56.07 | 55.80 | 55.89 | 1,977,552 | -0.32(-0.58%) |