Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 66.79 | 67.38 | 66.79 | 67.15 | 2,323,025 | +0.19(+0.29%) |
Mar 30, 2010 | 66.38 | 67.00 | 66.21 | 66.95 | 2,091,208 | +0.74(+1.12%) |
Mar 29, 2010 | 66.19 | 66.57 | 65.54 | 66.21 | 1,619,536 | +0.21(+0.32%) |
Mar 26, 2010 | 65.95 | 66.52 | 65.59 | 66.00 | 1,883,136 | +0.18(+0.27%) |
Mar 25, 2010 | 66.87 | 66.95 | 65.73 | 65.82 | 1,546,352 | -0.74(-1.12%) |
Mar 24, 2010 | 66.69 | 66.86 | 65.99 | 66.57 | 1,622,850 | -0.32(-0.47%) |
Mar 23, 2010 | 66.50 | 66.88 | 65.98 | 66.88 | 1,766,989 | +0.49(+0.73%) |
Mar 22, 2010 | 65.98 | 66.47 | 65.61 | 66.40 | 1,223,925 | +0.36(+0.55%) |
Mar 19, 2010 | 66.50 | 67.33 | 65.72 | 66.03 | 3,045,118 | -0.41(-0.62%) |
Mar 18, 2010 | 66.01 | 66.62 | 66.01 | 66.44 | 2,531,114 | +0.07(+0.11%) |
Mar 17, 2010 | 65.46 | 66.40 | 65.31 | 66.37 | 2,748,607 | +1.17(+1.80%) |
Mar 16, 2010 | 64.56 | 65.21 | 64.37 | 65.20 | 2,429,231 | +0.69(+1.07%) |
Mar 15, 2010 | 64.13 | 64.56 | 64.10 | 64.51 | 1,582,051 | +0.12(+0.19%) |
Mar 12, 2010 | 64.54 | 64.70 | 64.16 | 64.39 | 1,132,757 | +0.06(+0.10%) |
Mar 11, 2010 | 63.58 | 64.32 | 63.17 | 64.32 | 1,513,319 | +0.40(+0.63%) |
Mar 10, 2010 | 63.78 | 64.39 | 63.22 | 63.92 | 2,117,038 | -0.18(-0.28%) |
Mar 09, 2010 | 63.92 | 64.32 | 63.71 | 64.10 | 1,958,970 | +0.00(+0.00%) |
Mar 08, 2010 | 63.96 | 64.72 | 63.90 | 64.10 | 3,054,879 | +0.19(+0.30%) |
Mar 05, 2010 | 62.94 | 63.93 | 62.63 | 63.90 | 2,737,850 | +1.40(+2.24%) |
Mar 04, 2010 | 61.97 | 62.67 | 62.00 | 62.50 | 3,149,039 | +0.53(+0.86%) |
Mar 03, 2010 | 62.29 | 62.81 | 61.94 | 61.97 | 2,114,464 | +0.08(+0.13%) |
Mar 02, 2010 | 61.75 | 62.05 | 61.37 | 61.89 | 2,466,090 | +0.72(+1.17%) |
Mar 01, 2010 | 60.70 | 61.23 | 60.25 | 61.17 | 2,376,599 | +0.74(+1.22%) |
Feb 26, 2010 | 60.38 | 60.72 | 59.93 | 60.43 | 1,953,220 | +0.10(+0.17%) |
Feb 25, 2010 | 60.35 | 60.69 | 59.54 | 60.33 | 3,965,915 | -0.80(-1.30%) |
Feb 24, 2010 | 61.48 | 61.86 | 60.82 | 61.13 | 3,596,217 | -0.13(-0.21%) |
Feb 23, 2010 | 61.64 | 61.81 | 61.04 | 61.25 | 2,183,670 | -0.60(-0.96%) |
Feb 22, 2010 | 62.30 | 62.48 | 61.72 | 61.85 | 2,510,202 | -0.26(-0.41%) |
Feb 19, 2010 | 62.32 | 62.54 | 61.83 | 62.11 | 3,438,328 | -0.25(-0.40%) |
Feb 18, 2010 | 62.57 | 63.13 | 62.26 | 62.36 | 2,648,185 | -0.41(-0.65%) |
Feb 17, 2010 | 62.85 | 63.36 | 62.25 | 62.77 | 2,403,604 | +0.10(+0.15%) |
Feb 16, 2010 | 62.53 | 62.73 | 62.10 | 62.67 | 2,200,767 | +0.80(+1.29%) |
Feb 12, 2010 | 60.45 | 61.87 | 61.87 | 61.87 | 4,127,886 | +0.56(+0.92%) |
Feb 11, 2010 | 60.35 | 61.38 | 60.34 | 61.31 | 2,088,721 | +0.81(+1.34%) |
Feb 10, 2010 | 60.38 | 61.19 | 59.94 | 60.50 | 2,958,095 | +0.02(+0.04%) |
Feb 09, 2010 | 60.35 | 60.94 | 59.40 | 60.47 | 3,668,631 | +0.84(+1.42%) |
Feb 08, 2010 | 59.62 | 61.26 | 59.51 | 59.63 | 3,106,678 | +0.10(+0.18%) |
Feb 05, 2010 | 60.31 | 60.80 | 58.80 | 59.53 | 5,620,261 | -0.47(-0.78%) |
Feb 04, 2010 | 61.27 | 61.54 | 59.96 | 59.99 | 3,116,740 | -1.85(-2.99%) |
Feb 03, 2010 | 61.95 | 62.51 | 61.66 | 61.84 | 2,061,669 | -0.28(-0.45%) |
Feb 02, 2010 | 61.77 | 62.41 | 61.27 | 62.12 | 2,347,384 | +0.97(+1.58%) |
Feb 01, 2010 | 61.13 | 61.78 | 60.95 | 61.15 | 3,046,776 | +0.58(+0.95%) |
Jan 29, 2010 | 61.77 | 61.87 | 60.46 | 60.58 | 3,823,960 | -0.67(-1.09%) |
Jan 28, 2010 | 62.06 | 62.31 | 61.02 | 61.25 | 3,515,807 | -0.50(-0.81%) |
Jan 27, 2010 | 62.29 | 63.16 | 60.08 | 61.74 | 7,994,798 | -1.52(-2.40%) |
Jan 26, 2010 | 63.49 | 64.18 | 63.10 | 63.27 | 2,410,928 | -0.62(-0.97%) |
Jan 25, 2010 | 63.75 | 64.42 | 63.49 | 63.88 | 2,344,688 | +0.96(+1.52%) |
Jan 22, 2010 | 63.72 | 64.58 | 62.65 | 62.93 | 2,510,452 | -1.01(-1.58%) |
Jan 21, 2010 | 64.94 | 65.65 | 63.92 | 63.94 | 2,079,363 | -1.01(-1.55%) |
Jan 20, 2010 | 64.67 | 65.17 | 64.41 | 64.95 | 1,810,338 | -0.27(-0.41%) |
Jan 19, 2010 | 64.94 | 65.57 | 64.83 | 65.21 | 1,987,429 | +0.10(+0.15%) |
Jan 15, 2010 | 64.95 | 65.11 | 65.11 | 65.11 | 2,224,209 | -0.04(-0.06%) |
Jan 14, 2010 | 66.65 | 66.65 | 65.05 | 65.16 | 1,742,518 | -1.46(-2.19%) |
Jan 13, 2010 | 65.77 | 66.71 | 65.35 | 66.61 | 1,563,832 | +1.16(+1.77%) |
Jan 12, 2010 | 65.43 | 65.80 | 64.91 | 65.45 | 1,456,201 | -0.71(-1.07%) |
Jan 11, 2010 | 66.22 | 66.25 | 65.48 | 66.16 | 1,669,776 | +0.62(+0.94%) |
Jan 08, 2010 | 64.91 | 65.61 | 64.83 | 65.54 | 1,771,514 | +0.43(+0.65%) |
Jan 07, 2010 | 64.95 | 65.33 | 64.82 | 65.11 | 2,617,348 | +0.17(+0.26%) |
Jan 06, 2010 | 64.37 | 65.14 | 64.34 | 64.95 | 2,933,880 | +0.57(+0.89%) |
Jan 05, 2010 | 65.36 | 65.47 | 64.05 | 64.38 | 2,699,151 | -1.22(-1.86%) |
Jan 04, 2010 | 65.07 | 65.77 | 65.03 | 65.60 | 1,532,964 | +1.01(+1.56%) |
Dec 31, 2009 | 65.51 | 64.59 | 64.59 | 64.59 | 1,247,566 | -0.77(-1.18%) |
Dec 30, 2009 | 64.83 | 65.72 | 64.78 | 65.36 | 1,419,275 | +0.26(+0.40%) |
Dec 29, 2009 | 64.75 | 65.40 | 64.75 | 65.11 | 888,842 | +0.19(+0.30%) |
Dec 28, 2009 | 64.34 | 65.02 | 64.21 | 64.91 | 1,725,455 | +0.71(+1.10%) |
Dec 24, 2009 | 64.17 | 64.42 | 64.10 | 64.21 | 898,302 | +0.12(+0.19%) |
Dec 23, 2009 | 64.06 | 64.23 | 63.68 | 64.09 | 2,177,994 | +0.02(+0.03%) |
Dec 22, 2009 | 64.51 | 64.97 | 63.96 | 64.07 | 2,403,394 | -0.27(-0.41%) |
Dec 21, 2009 | 64.55 | 65.00 | 63.87 | 64.33 | 2,551,089 | -0.23(-0.36%) |
Dec 18, 2009 | 65.45 | 65.52 | 64.17 | 64.57 | 2,632,345 | -0.40(-0.62%) |
Dec 17, 2009 | 65.35 | 65.55 | 64.77 | 64.97 | 1,725,534 | -1.04(-1.57%) |
Dec 16, 2009 | 66.04 | 66.43 | 65.40 | 66.01 | 1,672,428 | +0.35(+0.53%) |
Dec 15, 2009 | 65.48 | 66.44 | 65.32 | 65.66 | 2,083,417 | -0.31(-0.46%) |
Dec 14, 2009 | 65.53 | 66.00 | 65.53 | 65.97 | 1,404,617 | +0.54(+0.82%) |
Dec 11, 2009 | 66.48 | 66.51 | 65.01 | 65.43 | 1,730,083 | -0.59(-0.89%) |
Dec 10, 2009 | 66.82 | 67.25 | 65.70 | 66.02 | 1,555,590 | -0.35(-0.52%) |
Dec 09, 2009 | 65.33 | 66.44 | 64.77 | 66.36 | 2,047,191 | +1.09(+1.68%) |
Dec 08, 2009 | 65.89 | 65.97 | 65.18 | 65.27 | 2,294,054 | -1.00(-1.51%) |
Dec 07, 2009 | 66.30 | 66.81 | 65.90 | 66.27 | 1,452,531 | -0.07(-0.11%) |
Dec 04, 2009 | 67.33 | 69.22 | 65.67 | 66.34 | 3,244,685 | +0.02(+0.02%) |
Dec 03, 2009 | 66.21 | 67.09 | 65.81 | 66.32 | 2,169,464 | -0.21(-0.31%) |
Dec 02, 2009 | 66.70 | 67.19 | 66.07 | 66.53 | 1,534,235 | -0.23(-0.34%) |
Dec 01, 2009 | 66.72 | 66.96 | 66.35 | 66.76 | 1,108,441 | +0.78(+1.18%) |
Nov 30, 2009 | 65.71 | 66.34 | 64.95 | 65.98 | 1,567,934 | +0.42(+0.64%) |
Nov 27, 2009 | 65.06 | 66.29 | 64.76 | 65.56 | 905,331 | -1.28(-1.91%) |
Nov 25, 2009 | 66.40 | 66.92 | 66.27 | 66.84 | 1,347,820 | +0.26(+0.39%) |
Nov 24, 2009 | 66.96 | 67.21 | 66.18 | 66.58 | 1,466,746 | -0.55(-0.81%) |
Nov 23, 2009 | 67.07 | 67.95 | 66.76 | 67.13 | 950,943 | +0.68(+1.03%) |
Nov 20, 2009 | 65.80 | 66.63 | 65.74 | 66.44 | 1,598,446 | +0.20(+0.30%) |
Nov 19, 2009 | 66.79 | 67.37 | 65.92 | 66.24 | 1,879,500 | -1.22(-1.81%) |
Nov 18, 2009 | 68.17 | 68.34 | 67.14 | 67.46 | 1,368,711 | -0.81(-1.19%) |
Nov 17, 2009 | 67.45 | 68.31 | 67.26 | 68.28 | 1,336,588 | +0.14(+0.20%) |
Nov 16, 2009 | 67.63 | 68.34 | 67.54 | 68.14 | 1,370,909 | +0.97(+1.44%) |
Nov 13, 2009 | 66.40 | 67.46 | 66.10 | 67.17 | 1,358,110 | +0.85(+1.29%) |
Nov 12, 2009 | 66.84 | 67.19 | 66.11 | 66.32 | 1,765,473 | -0.52(-0.78%) |
Nov 11, 2009 | 67.33 | 67.39 | 66.31 | 66.84 | 1,499,753 | -0.25(-0.37%) |
Nov 10, 2009 | 67.17 | 67.19 | 66.49 | 67.09 | 1,538,232 | -0.17(-0.25%) |
Nov 09, 2009 | 66.23 | 67.28 | 65.90 | 67.26 | 1,705,647 | +1.54(+2.35%) |
Nov 06, 2009 | 64.81 | 65.85 | 64.54 | 65.72 | 1,311,057 | +0.68(+1.05%) |
Nov 05, 2009 | 64.01 | 65.36 | 64.01 | 65.03 | 1,273,858 | +1.25(+1.95%) |
Nov 04, 2009 | 64.93 | 65.19 | 63.64 | 63.79 | 1,530,030 | -0.66(-1.02%) |
Nov 03, 2009 | 63.81 | 64.67 | 63.68 | 64.45 | 1,858,370 | +0.04(+0.06%) |
Nov 02, 2009 | 64.46 | 65.48 | 63.34 | 64.41 | 1,873,275 | +0.51(+0.81%) |
Oct 30, 2009 | 65.85 | 65.91 | 63.80 | 63.89 | 2,565,937 | -2.34(-3.53%) |
Oct 29, 2009 | 65.35 | 66.77 | 64.58 | 66.23 | 2,901,500 | +1.98(+3.08%) |
Oct 28, 2009 | 64.75 | 65.14 | 61.80 | 64.25 | 4,368,894 | -1.32(-2.01%) |
Oct 27, 2009 | 66.09 | 66.77 | 65.53 | 65.57 | 2,077,035 | -0.51(-0.77%) |
Oct 26, 2009 | 66.39 | 67.65 | 65.81 | 66.08 | 1,737,147 | -0.42(-0.63%) |
Oct 23, 2009 | 66.88 | 67.04 | 66.23 | 66.50 | 1,776,966 | -1.46(-2.14%) |
Oct 22, 2009 | 66.68 | 68.28 | 65.95 | 67.95 | 2,267,950 | +1.27(+1.91%) |
Oct 21, 2009 | 66.84 | 68.03 | 66.56 | 66.68 | 2,318,938 | -0.55(-0.83%) |
Oct 20, 2009 | 66.76 | 67.31 | 66.76 | 67.24 | 1,583,815 | -0.80(-1.18%) |
Oct 19, 2009 | 67.64 | 68.23 | 67.38 | 68.04 | 1,507,010 | +0.41(+0.61%) |
Oct 16, 2009 | 67.43 | 68.56 | 66.98 | 67.63 | 1,887,737 | +0.14(+0.21%) |
Oct 15, 2009 | 67.19 | 67.51 | 66.62 | 67.49 | 1,957,198 | -0.02(-0.04%) |
Oct 14, 2009 | 67.36 | 67.56 | 66.82 | 67.51 | 1,683,379 | +0.95(+1.43%) |
Oct 13, 2009 | 66.44 | 66.81 | 65.95 | 66.56 | 1,486,187 | -0.03(-0.05%) |
Oct 12, 2009 | 66.80 | 66.96 | 66.18 | 66.59 | 1,568,070 | +0.36(+0.55%) |
Oct 09, 2009 | 65.57 | 66.27 | 65.11 | 66.23 | 1,699,143 | +0.72(+1.09%) |
Oct 08, 2009 | 65.65 | 65.95 | 64.95 | 65.52 | 3,112,632 | +0.59(+0.90%) |
Oct 07, 2009 | 64.85 | 65.55 | 64.70 | 64.93 | 1,993,239 | -0.14(-0.21%) |
Oct 06, 2009 | 64.27 | 65.32 | 64.09 | 65.07 | 2,050,913 | +1.44(+2.26%) |
Oct 05, 2009 | 64.00 | 64.52 | 63.44 | 63.63 | 2,386,765 | -0.08(-0.13%) |
Oct 02, 2009 | 62.58 | 64.18 | 62.01 | 63.71 | 2,391,021 | +0.18(+0.28%) |
Oct 01, 2009 | 65.78 | 65.78 | 63.50 | 63.53 | 3,962,572 | -2.17(-3.31%) |
Sep 30, 2009 | 65.36 | 66.14 | 64.66 | 65.70 | 2,605,773 | +0.56(+0.85%) |
Sep 29, 2009 | 64.83 | 65.62 | 64.60 | 65.15 | 1,803,275 | +0.41(+0.63%) |
Sep 28, 2009 | 64.20 | 65.36 | 64.09 | 64.74 | 1,667,137 | +0.74(+1.15%) |
Sep 25, 2009 | 63.85 | 64.47 | 63.67 | 64.01 | 2,212,619 | +0.04(+0.06%) |
Sep 24, 2009 | 64.80 | 65.11 | 63.70 | 63.96 | 1,713,852 | -0.56(-0.86%) |
Sep 23, 2009 | 65.77 | 66.12 | 64.41 | 64.52 | 2,212,374 | -1.30(-1.98%) |
Sep 22, 2009 | 65.97 | 66.15 | 65.24 | 65.82 | 1,853,481 | +0.39(+0.60%) |
Sep 21, 2009 | 64.89 | 65.55 | 64.26 | 65.43 | 2,197,507 | +0.24(+0.37%) |
Sep 18, 2009 | 64.62 | 65.59 | 64.09 | 65.19 | 3,100,765 | +0.88(+1.38%) |
Sep 17, 2009 | 64.21 | 64.87 | 63.84 | 64.30 | 2,652,879 | +1.21(+1.92%) |
Sep 16, 2009 | 63.55 | 64.54 | 62.79 | 63.09 | 2,977,647 | -0.10(-0.16%) |
Sep 15, 2009 | 62.67 | 63.37 | 61.94 | 63.19 | 1,977,476 | +0.58(+0.92%) |
Sep 14, 2009 | 61.48 | 62.67 | 61.21 | 62.61 | 1,190,026 | +0.47(+0.76%) |
Sep 11, 2009 | 62.65 | 62.73 | 61.83 | 62.14 | 1,863,847 | -0.24(-0.39%) |
Sep 10, 2009 | 61.61 | 62.44 | 60.88 | 62.38 | 1,898,927 | +0.46(+0.74%) |
Sep 09, 2009 | 61.65 | 62.09 | 61.29 | 61.92 | 1,737,697 | +0.39(+0.64%) |
Sep 08, 2009 | 62.55 | 62.55 | 61.00 | 61.53 | 2,425,995 | -0.07(-0.12%) |
Sep 04, 2009 | 61.15 | 61.61 | 60.68 | 61.60 | 1,335,879 | +0.39(+0.63%) |
Sep 03, 2009 | 60.89 | 61.28 | 60.33 | 61.21 | 2,259,775 | +0.89(+1.48%) |
Sep 02, 2009 | 60.38 | 60.46 | 59.57 | 60.32 | 3,346,247 | -0.38(-0.62%) |
Sep 01, 2009 | 61.21 | 61.79 | 60.65 | 60.70 | 3,392,798 | -0.93(-1.50%) |
Aug 31, 2009 | 61.12 | 61.75 | 60.74 | 61.62 | 1,814,705 | +0.02(+0.03%) |
Aug 28, 2009 | 62.28 | 62.48 | 61.05 | 61.61 | 1,612,885 | -0.14(-0.22%) |
Aug 27, 2009 | 61.51 | 62.37 | 61.21 | 61.74 | 1,463,346 | -0.48(-0.78%) |
Aug 26, 2009 | 62.12 | 62.94 | 61.61 | 62.23 | 1,315,753 | -0.09(-0.14%) |
Aug 25, 2009 | 62.67 | 63.22 | 61.99 | 62.32 | 1,462,697 | +0.02(+0.03%) |
Aug 24, 2009 | 63.58 | 63.86 | 62.10 | 62.30 | 2,134,843 | -0.84(-1.32%) |
Aug 21, 2009 | 62.57 | 63.70 | 62.30 | 63.14 | 2,425,986 | +1.33(+2.15%) |
Aug 20, 2009 | 62.28 | 62.28 | 61.25 | 61.81 | 1,609,688 | -0.21(-0.34%) |
Aug 19, 2009 | 60.09 | 62.39 | 59.50 | 62.02 | 1,639,811 | +1.17(+1.92%) |
Aug 18, 2009 | 60.33 | 61.21 | 60.20 | 60.85 | 1,543,986 | +0.81(+1.35%) |
Aug 17, 2009 | 59.51 | 60.66 | 59.51 | 60.04 | 2,126,156 | -1.00(-1.64%) |
Aug 14, 2009 | 62.18 | 62.44 | 60.15 | 61.05 | 3,582,269 | -1.42(-2.28%) |
Aug 13, 2009 | 63.18 | 63.50 | 62.08 | 62.47 | 1,704,774 | -0.19(-0.30%) |
Aug 12, 2009 | 61.36 | 63.21 | 61.32 | 62.65 | 1,537,438 | +0.90(+1.46%) |
Aug 11, 2009 | 61.66 | 62.12 | 61.10 | 61.75 | 1,300,362 | -0.23(-0.38%) |
Aug 10, 2009 | 62.53 | 62.66 | 61.48 | 61.99 | 1,251,882 | -0.95(-1.51%) |
Aug 07, 2009 | 63.21 | 63.70 | 61.85 | 62.94 | 1,935,667 | +0.35(+0.57%) |
Aug 06, 2009 | 62.97 | 63.54 | 62.25 | 62.58 | 1,780,066 | -0.20(-0.32%) |
Aug 05, 2009 | 62.96 | 62.96 | 61.82 | 62.78 | 1,743,526 | +0.18(+0.28%) |
Aug 04, 2009 | 62.31 | 63.93 | 60.98 | 62.61 | 3,447,189 | -0.24(-0.38%) |
Aug 03, 2009 | 61.67 | 63.84 | 60.64 | 62.84 | 3,889,456 | -0.03(-0.05%) |
Jul 31, 2009 | 60.92 | 63.94 | 60.63 | 62.88 | 4,205,590 | +2.05(+3.37%) |
Jul 30, 2009 | 60.45 | 61.13 | 59.51 | 60.83 | 5,060,755 | +1.71(+2.88%) |
Jul 29, 2009 | 56.35 | 59.75 | 56.33 | 59.12 | 6,640,935 | -2.32(-3.78%) |
Jul 28, 2009 | 61.54 | 61.93 | 60.68 | 61.45 | 1,981,379 | -0.44(-0.71%) |
Jul 27, 2009 | 61.79 | 62.05 | 61.17 | 61.89 | 2,044,085 | +0.52(+0.85%) |
Jul 24, 2009 | 61.12 | 61.46 | 60.39 | 61.37 | 1,123 | +0.02(+0.03%) |
Jul 23, 2009 | 59.73 | 61.91 | 59.24 | 61.35 | 3,326,655 | +1.79(+3.00%) |
Jul 22, 2009 | 58.36 | 59.92 | 58.36 | 59.57 | 2,246,955 | +0.56(+0.95%) |
Jul 21, 2009 | 58.29 | 59.12 | 57.74 | 59.00 | 2,559,303 | +1.43(+2.49%) |
Jul 20, 2009 | 57.51 | 58.15 | 56.85 | 57.57 | 2,416,791 | +0.35(+0.60%) |
Jul 17, 2009 | 57.43 | 57.80 | 56.90 | 57.22 | 2,627,498 | -0.75(-1.29%) |
Jul 16, 2009 | 58.18 | 58.87 | 57.38 | 57.97 | 3,452,786 | -0.15(-0.26%) |
Jul 15, 2009 | 58.16 | 58.68 | 57.53 | 58.13 | 3,527,778 | +0.76(+1.32%) |
Jul 14, 2009 | 57.13 | 57.40 | 56.44 | 57.37 | 1,850,143 | +0.23(+0.39%) |
Jul 13, 2009 | 55.83 | 57.23 | 55.78 | 57.14 | 2,517,380 | +1.46(+2.63%) |
Jul 10, 2009 | 55.17 | 55.97 | 54.71 | 55.68 | 2,599,442 | -0.18(-0.32%) |
Jul 09, 2009 | 55.89 | 56.36 | 54.97 | 55.86 | 2,160,310 | +0.76(+1.39%) |
Jul 08, 2009 | 54.43 | 55.37 | 54.39 | 55.09 | 3,423,851 | +0.93(+1.72%) |
Jul 07, 2009 | 56.39 | 56.51 | 54.04 | 54.16 | 3,623,182 | -2.46(-4.35%) |
Jul 06, 2009 | 55.17 | 56.98 | 55.17 | 56.62 | 3,084,340 | +0.19(+0.34%) |
Jul 02, 2009 | 56.07 | 56.56 | 55.38 | 56.43 | 2,252,193 | -0.60(-1.04%) |
Jul 01, 2009 | 57.66 | 58.13 | 56.91 | 57.02 | 2,067,459 | -0.14(-0.24%) |
Jun 30, 2009 | 57.97 | 58.41 | 56.94 | 57.16 | 2,807,000 | -1.01(-1.73%) |
Jun 29, 2009 | 58.17 | 58.54 | 57.70 | 58.17 | 1,980,787 | +0.11(+0.19%) |
Jun 26, 2009 | 56.94 | 58.24 | 56.59 | 58.05 | 2,861,391 | +0.95(+1.66%) |
Jun 25, 2009 | 56.16 | 57.34 | 56.08 | 57.10 | 2,583,613 | +1.07(+1.91%) |
Jun 24, 2009 | 56.48 | 57.07 | 55.62 | 56.03 | 2,309,204 | -0.07(-0.13%) |
Jun 23, 2009 | 55.38 | 56.44 | 54.67 | 56.11 | 2,792,642 | +0.55(+0.98%) |
Jun 22, 2009 | 56.94 | 57.32 | 55.44 | 55.56 | 2,649,488 | -2.46(-4.24%) |
Jun 19, 2009 | 58.17 | 58.99 | 57.39 | 58.02 | 2,476,411 | -0.37(-0.63%) |
Jun 18, 2009 | 57.49 | 59.07 | 57.26 | 58.39 | 1,856,860 | +0.91(+1.58%) |
Jun 17, 2009 | 57.06 | 58.49 | 56.20 | 57.48 | 3,097,840 | +0.16(+0.28%) |
Jun 16, 2009 | 58.33 | 59.16 | 57.32 | 57.32 | 2,414,399 | -1.01(-1.72%) |
Jun 15, 2009 | 59.25 | 59.40 | 57.72 | 58.33 | 2,124,076 | -1.79(-2.97%) |
Jun 12, 2009 | 60.87 | 60.87 | 59.14 | 60.11 | 2,044,616 | -0.94(-1.54%) |
Jun 11, 2009 | 60.43 | 61.89 | 60.32 | 61.05 | 1,945,809 | +1.13(+1.88%) |
Jun 10, 2009 | 61.92 | 61.92 | 59.07 | 59.93 | 2,435,184 | -1.27(-2.08%) |
Jun 09, 2009 | 60.83 | 61.46 | 60.32 | 61.20 | 1,571,716 | +0.54(+0.89%) |
Jun 08, 2009 | 60.53 | 61.25 | 59.65 | 60.66 | 1,402,851 | -0.35(-0.58%) |
Jun 05, 2009 | 61.34 | 61.99 | 60.48 | 61.01 | 2,295,980 | -0.12(-0.20%) |
Jun 04, 2009 | 60.34 | 61.53 | 59.92 | 61.13 | 2,346,229 | +1.14(+1.90%) |
Jun 03, 2009 | 61.09 | 61.09 | 59.25 | 59.99 | 2,607,768 | -1.75(-2.84%) |
Jun 02, 2009 | 61.24 | 61.91 | 60.59 | 61.74 | 3,198,865 | +0.36(+0.59%) |
Jun 01, 2009 | 59.27 | 61.69 | 58.87 | 61.38 | 2,428,313 | +2.51(+4.26%) |
May 29, 2009 | 58.01 | 58.88 | 57.14 | 58.87 | 2,382,076 | +1.47(+2.56%) |
May 28, 2009 | 57.24 | 57.52 | 56.07 | 57.40 | 2,130,670 | +0.93(+1.65%) |
May 27, 2009 | 58.28 | 58.73 | 56.45 | 56.47 | 2,668,566 | -2.00(-3.43%) |
May 26, 2009 | 56.68 | 58.82 | 56.35 | 58.47 | 1,823,958 | +1.29(+2.25%) |
May 22, 2009 | 57.14 | 57.91 | 56.46 | 57.18 | 1,493,642 | +0.55(+0.97%) |
May 21, 2009 | 57.44 | 57.47 | 56.01 | 56.64 | 2,333,817 | -1.63(-2.80%) |
May 20, 2009 | 58.94 | 60.10 | 58.06 | 58.27 | 2,258,346 | -0.27(-0.45%) |
May 19, 2009 | 58.53 | 59.11 | 58.21 | 58.54 | 1,795,541 | +0.21(+0.36%) |
May 18, 2009 | 57.43 | 58.42 | 56.90 | 58.33 | 2,836,290 | +1.62(+2.87%) |
May 15, 2009 | 56.88 | 57.74 | 56.26 | 56.70 | 2,217,853 | -0.43(-0.75%) |
May 14, 2009 | 56.18 | 57.42 | 56.13 | 57.13 | 2,336,337 | +0.96(+1.70%) |
May 13, 2009 | 57.46 | 57.68 | 55.79 | 56.17 | 3,360,209 | -2.17(-3.72%) |
May 12, 2009 | 58.19 | 58.69 | 57.19 | 58.34 | 2,390,191 | +0.62(+1.07%) |
May 11, 2009 | 57.88 | 58.69 | 57.10 | 57.72 | 2,351,223 | -1.12(-1.90%) |
May 08, 2009 | 59.56 | 60.21 | 58.47 | 58.84 | 2,843,850 | +0.51(+0.88%) |
May 07, 2009 | 61.70 | 61.91 | 58.21 | 58.33 | 3,230,270 | -2.23(-3.69%) |
May 06, 2009 | 60.10 | 60.89 | 59.91 | 60.56 | 2,809,843 | +0.71(+1.18%) |
May 05, 2009 | 62.10 | 62.20 | 59.40 | 59.85 | 2,903,871 | -2.36(-3.79%) |
May 04, 2009 | 61.87 | 62.32 | 61.46 | 62.21 | 3,059,746 | +3.14(+5.32%) |
May 01, 2009 | 59.57 | 60.01 | 58.29 | 59.07 | 2,295,088 | -0.94(-1.57%) |
Apr 30, 2009 | 59.16 | 61.13 | 58.66 | 60.01 | 4,850,316 | +2.38(+4.13%) |
Apr 29, 2009 | 58.21 | 58.36 | 57.11 | 57.63 | 3,824,644 | +0.14(+0.25%) |
Apr 28, 2009 | 56.91 | 58.27 | 56.24 | 57.48 | 2,283,959 | -0.44(-0.76%) |
Apr 27, 2009 | 57.49 | 58.37 | 56.83 | 57.92 | 1,981,010 | -0.44(-0.76%) |
Apr 24, 2009 | 56.67 | 58.71 | 56.53 | 58.37 | 3,514,705 | +2.04(+3.63%) |
Apr 23, 2009 | 56.23 | 56.52 | 54.92 | 56.32 | 3,442,549 | +1.04(+1.88%) |
Apr 22, 2009 | 53.27 | 56.57 | 53.00 | 55.29 | 3,901,719 | +1.27(+2.35%) |
Apr 21, 2009 | 51.94 | 54.23 | 51.88 | 54.02 | 3,419,153 | +1.51(+2.88%) |
Apr 20, 2009 | 54.64 | 54.71 | 52.38 | 52.50 | 2,523,651 | -2.82(-5.09%) |
Apr 17, 2009 | 55.83 | 56.18 | 54.98 | 55.32 | 2,566,574 | -0.46(-0.82%) |
Apr 16, 2009 | 56.30 | 56.62 | 55.44 | 55.78 | 3,577,347 | +0.00(+0.00%) |
Apr 15, 2009 | 54.79 | 55.88 | 54.34 | 55.78 | 1,800,821 | +0.72(+1.30%) |
Apr 14, 2009 | 55.28 | 55.70 | 54.52 | 55.06 | 1,876,759 | -0.91(-1.62%) |
Apr 13, 2009 | 55.19 | 56.37 | 54.41 | 55.97 | 1,842,566 | +0.23(+0.40%) |
Apr 09, 2009 | 56.04 | 56.93 | 55.34 | 55.74 | 2,323,882 | +1.01(+1.85%) |
Apr 08, 2009 | 53.84 | 55.27 | 53.36 | 54.73 | 1,747,745 | +0.92(+1.70%) |
Apr 07, 2009 | 54.82 | 55.24 | 53.57 | 53.81 | 2,085,438 | -2.00(-3.59%) |
Apr 06, 2009 | 55.95 | 56.03 | 54.74 | 55.82 | 1,921,434 | -0.75(-1.32%) |
Apr 03, 2009 | 54.84 | 56.57 | 54.84 | 56.57 | 2,461,381 | +1.56(+2.84%) |
Apr 02, 2009 | 57.43 | 57.53 | 54.78 | 55.01 | 4,594,249 | -0.47(-0.86%) |