Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 58.18 | 58.31 | 57.99 | 58.15 | 31,922 | +0.00(+0.00%) |
Apr 29, 2009 | 58.24 | 58.37 | 58.02 | 58.15 | 33,172 | -0.10(-0.17%) |
Apr 28, 2009 | 58.50 | 58.58 | 58.16 | 58.25 | 41,301 | -0.34(-0.58%) |
Apr 27, 2009 | 58.38 | 58.59 | 58.28 | 58.59 | 29,283 | +0.34(+0.58%) |
Apr 24, 2009 | 58.28 | 58.29 | 58.08 | 58.25 | 23,225 | +0.01(+0.02%) |
Apr 23, 2009 | 58.19 | 58.50 | 58.19 | 58.24 | 22,404 | -0.08(-0.14%) |
Apr 22, 2009 | 58.49 | 58.50 | 58.24 | 58.32 | 29,613 | -0.04(-0.07%) |
Apr 21, 2009 | 58.67 | 58.70 | 58.32 | 58.36 | 29,030 | -0.04(-0.07%) |
Apr 20, 2009 | 58.27 | 58.60 | 58.27 | 58.40 | 24,108 | +0.14(+0.24%) |
Apr 17, 2009 | 58.40 | 58.61 | 58.26 | 58.26 | 26,287 | -0.29(-0.50%) |
Apr 16, 2009 | 58.56 | 58.79 | 58.48 | 58.55 | 22,964 | -0.25(-0.43%) |
Apr 15, 2009 | 58.62 | 58.84 | 58.46 | 58.80 | 30,918 | +0.18(+0.31%) |
Apr 14, 2009 | 58.55 | 59.10 | 58.41 | 58.62 | 41,767 | +0.13(+0.22%) |
Apr 13, 2009 | 58.33 | 58.70 | 58.33 | 58.49 | 33,919 | +0.33(+0.57%) |
Apr 09, 2009 | 58.25 | 58.55 | 58.12 | 58.16 | 49,864 | -0.24(-0.41%) |
Apr 08, 2009 | 58.30 | 58.60 | 58.25 | 58.40 | 28,328 | -0.01(-0.02%) |
Apr 07, 2009 | 58.37 | 58.53 | 58.26 | 58.41 | 20,920 | +0.18(+0.31%) |
Apr 06, 2009 | 58.33 | 58.49 | 58.23 | 58.23 | 32,752 | -0.03(-0.05%) |
Apr 03, 2009 | 58.43 | 58.70 | 58.26 | 58.26 | 66,471 | -0.41(-0.70%) |
Apr 02, 2009 | 58.70 | 58.97 | 58.59 | 58.67 | 49,104 | -0.15(-0.26%) |
Apr 01, 2009 | 59.02 | 59.02 | 58.75 | 58.82 | 49,868 | -0.04(-0.07%) |
Mar 31, 2009 | 58.67 | 59.05 | 58.40 | 58.86 | 38,112 | +0.01(+0.02%) |
Mar 30, 2009 | 58.84 | 58.87 | 58.69 | 58.85 | 20,697 | +0.30(+0.51%) |
Mar 26, 2009 | 58.72 | 58.73 | 58.41 | 58.55 | 40,947 | -0.03(-0.05%) |
Mar 25, 2009 | 58.54 | 58.80 | 58.42 | 58.58 | 38,419 | -0.08(-0.14%) |
Mar 24, 2009 | 58.43 | 58.92 | 58.43 | 58.66 | 31,255 | -0.18(-0.31%) |
Mar 23, 2009 | 58.85 | 59.01 | 58.73 | 58.84 | 41,232 | +0.01(+0.02%) |
Mar 20, 2009 | 58.88 | 59.07 | 58.73 | 58.83 | 28,100 | -0.08(-0.14%) |
Mar 19, 2009 | 58.54 | 60.17 | 58.54 | 58.91 | 31,040 | -0.05(-0.08%) |
Mar 18, 2009 | 58.15 | 59.20 | 58.03 | 58.96 | 27,493 | +0.97(+1.67%) |
Mar 17, 2009 | 58.22 | 58.22 | 57.97 | 57.99 | 35,997 | -0.07(-0.12%) |
Mar 16, 2009 | 58.16 | 59.38 | 57.96 | 58.06 | 31,871 | -0.04(-0.07%) |
Mar 13, 2009 | 58.18 | 58.36 | 58.02 | 58.10 | 0 | +0.05(+0.09%) |
Mar 12, 2009 | 58.27 | 58.33 | 58.02 | 58.05 | 36,001 | -0.12(-0.21%) |
Mar 11, 2009 | 58.04 | 58.18 | 57.85 | 58.17 | 19,380 | +0.19(+0.33%) |
Mar 10, 2009 | 57.89 | 58.21 | 57.89 | 57.98 | 17,689 | -0.29(-0.50%) |
Mar 09, 2009 | 57.97 | 58.28 | 57.97 | 58.27 | 17,814 | +0.24(+0.41%) |
Mar 06, 2009 | 58.39 | 58.45 | 58.03 | 58.03 | 0 | -0.35(-0.60%) |
Mar 05, 2009 | 58.37 | 58.40 | 58.01 | 58.38 | 23,589 | +0.34(+0.59%) |
Mar 04, 2009 | 58.17 | 58.17 | 57.78 | 58.04 | 42,041 | -0.33(-0.57%) |
Mar 02, 2009 | 58.29 | 58.40 | 58.15 | 58.37 | 19,479 | +0.26(+0.45%) |
Feb 27, 2009 | 58.26 | 58.26 | 57.96 | 58.11 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 58.18 | 58.18 | 57.75 | 58.12 | 18,373 | +0.05(+0.09%) |
Feb 25, 2009 | 58.31 | 58.43 | 58.05 | 58.07 | 32,204 | +0.07(+0.12%) |
Feb 24, 2009 | 58.57 | 58.70 | 58.00 | 58.00 | 26,841 | -0.37(-0.63%) |
Feb 23, 2009 | 58.49 | 58.55 | 58.00 | 58.37 | 21,030 | -0.19(-0.32%) |
Feb 20, 2009 | 58.66 | 58.75 | 58.24 | 58.56 | 32,216 | +0.10(+0.17%) |
Feb 19, 2009 | 58.44 | 58.61 | 58.31 | 58.46 | 23,443 | -0.19(-0.32%) |
Feb 18, 2009 | 58.84 | 58.84 | 58.35 | 58.65 | 21,793 | -0.25(-0.42%) |
Feb 17, 2009 | 58.76 | 58.90 | 58.73 | 58.90 | 20,362 | +0.43(+0.74%) |
Feb 13, 2009 | 58.56 | 58.56 | 58.29 | 58.47 | 14,217 | -0.21(-0.36%) |
Feb 12, 2009 | 58.74 | 58.77 | 58.52 | 58.68 | 23,410 | +0.09(+0.15%) |
Feb 11, 2009 | 58.58 | 58.74 | 58.57 | 58.59 | 31,732 | +0.29(+0.50%) |
Feb 10, 2009 | 58.38 | 58.42 | 57.97 | 58.30 | 16,174 | +0.44(+0.76%) |
Feb 09, 2009 | 58.22 | 58.22 | 57.81 | 57.86 | 34,899 | -0.35(-0.60%) |
Feb 06, 2009 | 58.35 | 58.75 | 57.88 | 58.21 | 34,312 | -0.06(-0.10%) |
Feb 05, 2009 | 58.39 | 58.47 | 58.15 | 58.27 | 22,118 | +0.02(+0.03%) |
Feb 04, 2009 | 58.41 | 58.41 | 58.04 | 58.25 | 20,523 | +0.16(+0.28%) |
Feb 03, 2009 | 58.63 | 58.63 | 58.09 | 58.09 | 23,463 | -0.63(-1.07%) |
Feb 02, 2009 | 58.50 | 58.72 | 58.32 | 58.72 | 35,460 | +0.29(+0.50%) |
Jan 30, 2009 | 58.75 | 58.76 | 58.29 | 58.43 | 0 | -0.14(-0.24%) |
Jan 29, 2009 | 58.85 | 58.85 | 58.29 | 58.57 | 32,409 | -0.24(-0.41%) |
Jan 28, 2009 | 59.11 | 59.11 | 58.50 | 58.81 | 17,203 | -0.25(-0.42%) |
Jan 27, 2009 | 58.93 | 59.11 | 58.76 | 59.06 | 34,327 | +0.30(+0.51%) |
Jan 26, 2009 | 58.97 | 58.97 | 58.58 | 58.76 | 16,636 | -0.11(-0.19%) |
Jan 23, 2009 | 59.02 | 59.02 | 58.70 | 58.87 | 17,906 | -0.14(-0.24%) |
Jan 22, 2009 | 59.12 | 59.12 | 58.83 | 59.01 | 31,080 | +0.00(+0.00%) |
Jan 21, 2009 | 59.26 | 59.26 | 58.73 | 59.01 | 19,827 | -0.28(-0.47%) |
Jan 20, 2009 | 58.96 | 59.29 | 58.85 | 59.29 | 23,475 | -0.11(-0.19%) |
Jan 16, 2009 | 59.30 | 59.49 | 59.03 | 59.40 | 20,532 | -0.17(-0.29%) |
Jan 15, 2009 | 59.59 | 59.63 | 59.32 | 59.57 | 22,328 | -0.04(-0.07%) |
Jan 14, 2009 | 59.58 | 59.66 | 59.32 | 59.61 | 23,975 | +0.15(+0.25%) |
Jan 13, 2009 | 59.27 | 59.46 | 59.10 | 59.46 | 14,430 | +0.03(+0.05%) |
Jan 12, 2009 | 59.24 | 59.44 | 59.24 | 59.43 | 22,623 | +0.15(+0.25%) |
Jan 09, 2009 | 59.10 | 59.36 | 59.10 | 59.28 | 42,051 | +0.13(+0.22%) |
Jan 08, 2009 | 58.98 | 59.17 | 58.98 | 59.15 | 27,396 | +0.05(+0.08%) |
Jan 07, 2009 | 59.07 | 59.16 | 58.72 | 59.10 | 48,098 | +0.22(+0.38%) |
Jan 06, 2009 | 58.77 | 59.08 | 58.52 | 58.88 | 66,481 | -0.02(-0.04%) |
Jan 05, 2009 | 59.14 | 59.14 | 57.24 | 58.90 | 156,597 | -0.10(-0.17%) |
Jan 02, 2009 | 59.60 | 59.62 | 58.86 | 59.00 | 0 | -0.32(-0.54%) |
Jan 01, 2009 | 59.64 | 59.64 | 58.88 | 59.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 59.64 | 59.64 | 58.88 | 59.32 | 55,791 | -0.31(-0.52%) |
Dec 30, 2008 | 59.44 | 59.63 | 58.75 | 59.63 | 17,755 | +0.25(+0.42%) |
Dec 29, 2008 | 59.61 | 59.65 | 59.30 | 59.38 | 25,070 | -0.21(-0.35%) |
Dec 26, 2008 | 59.05 | 59.60 | 59.05 | 59.59 | 4,573 | +0.09(+0.15%) |
Dec 24, 2008 | 59.61 | 59.61 | 59.27 | 59.50 | 6,084 | -0.02(-0.03%) |
Dec 23, 2008 | 59.40 | 59.55 | 59.28 | 59.52 | 36,103 | +0.23(+0.39%) |
Dec 22, 2008 | 59.68 | 59.68 | 58.96 | 59.29 | 22,308 | -0.32(-0.54%) |
Dec 19, 2008 | 59.56 | 59.76 | 59.04 | 59.61 | 29,998 | -0.25(-0.42%) |
Dec 18, 2008 | 59.93 | 59.96 | 59.67 | 59.86 | 35,563 | +0.23(+0.39%) |
Dec 17, 2008 | 59.68 | 59.81 | 59.41 | 59.63 | 6,484 | +0.18(+0.30%) |
Dec 16, 2008 | 59.18 | 59.67 | 58.48 | 59.45 | 84,223 | +0.19(+0.32%) |
Dec 15, 2008 | 59.05 | 59.27 | 59.05 | 59.26 | 13,459 | +0.31(+0.53%) |
Dec 12, 2008 | 58.68 | 59.21 | 58.68 | 58.95 | 8,862 | -0.19(-0.32%) |
Dec 11, 2008 | 59.16 | 59.16 | 58.83 | 59.14 | 12,974 | +0.15(+0.25%) |
Dec 10, 2008 | 58.68 | 59.05 | 58.35 | 58.99 | 107,274 | -0.03(-0.05%) |
Dec 09, 2008 | 58.67 | 59.02 | 58.67 | 59.02 | 5,581 | +0.27(+0.46%) |
Dec 08, 2008 | 58.86 | 59.09 | 58.63 | 58.75 | 19,469 | -0.06(-0.10%) |
Dec 05, 2008 | 58.94 | 59.18 | 58.71 | 58.81 | 39,058 | -0.41(-0.69%) |
Dec 04, 2008 | 59.14 | 59.25 | 58.86 | 59.22 | 32,622 | +0.16(+0.27%) |
Dec 03, 2008 | 58.94 | 59.09 | 58.50 | 59.06 | 39,015 | +0.12(+0.20%) |
Dec 02, 2008 | 58.61 | 60.44 | 58.54 | 58.94 | 38,263 | +0.15(+0.26%) |
Dec 01, 2008 | 58.35 | 58.83 | 58.35 | 58.79 | 20,653 | +0.42(+0.72%) |
Nov 28, 2008 | 58.24 | 58.37 | 58.14 | 58.37 | 6,514 | +0.00(+0.00%) |
Nov 26, 2008 | 58.19 | 58.42 | 58.19 | 58.37 | 30,689 | +0.12(+0.21%) |
Nov 25, 2008 | 58.02 | 58.27 | 57.99 | 58.25 | 25,315 | +0.40(+0.69%) |
Nov 24, 2008 | 58.03 | 58.03 | 57.47 | 57.85 | 27,789 | -0.16(-0.28%) |
Nov 21, 2008 | 58.13 | 58.17 | 57.91 | 58.01 | 29,578 | -0.35(-0.60%) |
Nov 20, 2008 | 57.86 | 58.37 | 57.86 | 58.36 | 32,902 | +0.37(+0.64%) |
Nov 19, 2008 | 57.39 | 58.01 | 57.39 | 57.99 | 23,727 | +0.29(+0.50%) |
Nov 18, 2008 | 57.33 | 58.78 | 57.31 | 57.70 | 49,523 | +0.31(+0.54%) |
Nov 17, 2008 | 57.25 | 57.39 | 57.18 | 57.39 | 9,056 | +0.11(+0.19%) |
Nov 14, 2008 | 57.50 | 57.50 | 57.15 | 57.28 | 27,715 | +0.27(+0.47%) |
Nov 13, 2008 | 57.35 | 57.37 | 57.01 | 57.01 | 21,182 | -0.06(-0.11%) |
Nov 12, 2008 | 57.22 | 57.25 | 57.00 | 57.07 | 18,138 | +0.07(+0.12%) |
Nov 11, 2008 | 56.66 | 57.91 | 56.66 | 57.00 | 4,366 | +0.08(+0.14%) |
Nov 10, 2008 | 57.54 | 57.54 | 56.59 | 56.92 | 14,482 | +0.05(+0.09%) |
Nov 07, 2008 | 56.73 | 56.87 | 56.73 | 56.87 | 14,472 | -0.16(-0.28%) |
Nov 06, 2008 | 56.65 | 57.07 | 55.00 | 57.03 | 23,995 | +0.03(+0.05%) |
Nov 05, 2008 | 56.95 | 57.05 | 56.86 | 57.00 | 33,992 | +0.03(+0.05%) |
Nov 04, 2008 | 56.66 | 56.97 | 56.57 | 56.97 | 13,889 | +0.44(+0.78%) |
Nov 03, 2008 | 56.62 | 56.62 | 56.45 | 56.53 | 11,845 | -0.07(-0.12%) |
Oct 31, 2008 | 56.73 | 56.81 | 55.85 | 56.60 | 214,720 | -0.20(-0.35%) |
Oct 30, 2008 | 56.49 | 56.80 | 56.02 | 56.80 | 61,700 | +0.07(+0.12%) |
Oct 29, 2008 | 56.70 | 56.73 | 56.41 | 56.73 | 40,095 | +0.22(+0.39%) |
Oct 28, 2008 | 56.44 | 56.68 | 56.37 | 56.51 | 17,607 | -0.02(-0.04%) |
Oct 27, 2008 | 56.84 | 56.84 | 56.53 | 56.53 | 6,266 | -0.20(-0.35%) |
Oct 24, 2008 | 56.96 | 57.13 | 56.67 | 56.73 | 10,216 | -0.19(-0.33%) |
Oct 23, 2008 | 56.95 | 57.07 | 56.72 | 56.92 | 15,054 | -0.02(-0.04%) |
Oct 22, 2008 | 56.60 | 56.95 | 56.60 | 56.94 | 11,529 | +0.27(+0.47%) |
Oct 21, 2008 | 56.51 | 56.67 | 56.29 | 56.67 | 28,622 | +0.55(+0.98%) |
Oct 20, 2008 | 56.01 | 56.28 | 56.01 | 56.12 | 12,685 | -0.14(-0.25%) |
Oct 17, 2008 | 56.26 | 56.26 | 56.07 | 56.26 | 4,879 | +0.77(+1.39%) |
Oct 16, 2008 | 56.31 | 56.32 | 55.49 | 55.49 | 21,147 | -0.74(-1.31%) |
Oct 15, 2008 | 56.32 | 56.52 | 56.02 | 56.23 | 17,563 | +0.34(+0.60%) |
Oct 14, 2008 | 55.21 | 56.30 | 55.05 | 55.89 | 54,165 | +2.93(+5.53%) |
Oct 13, 2008 | 55.21 | 56.62 | 52.96 | 52.96 | 51,760 | -3.33(-5.91%) |
Oct 10, 2008 | 57.12 | 399.99 | 55.94 | 56.29 | 41,090 | -0.36(-0.64%) |
Oct 09, 2008 | 56.70 | 56.70 | 56.07 | 56.65 | 73,582 | +0.41(+0.73%) |
Oct 08, 2008 | 57.36 | 57.41 | 56.18 | 56.24 | 113,794 | -1.10(-1.92%) |
Oct 07, 2008 | 56.97 | 57.34 | 56.97 | 57.34 | 62,119 | +0.23(+0.40%) |
Oct 06, 2008 | 57.24 | 57.39 | 57.02 | 57.11 | 47,269 | +0.24(+0.42%) |
Oct 03, 2008 | 56.75 | 56.87 | 56.46 | 56.87 | 18,550 | +0.19(+0.34%) |
Oct 02, 2008 | 56.49 | 56.68 | 56.17 | 56.68 | 13,285 | +0.39(+0.69%) |
Oct 01, 2008 | 56.66 | 56.67 | 56.21 | 56.29 | 32,555 | +0.17(+0.30%) |
Sep 30, 2008 | 57.45 | 57.45 | 56.11 | 56.12 | 32,295 | -0.47(-0.83%) |
Sep 29, 2008 | 56.42 | 56.73 | 56.13 | 56.59 | 81,115 | +0.51(+0.91%) |
Sep 26, 2008 | 56.26 | 56.26 | 56.08 | 56.08 | 0 | -0.11(-0.20%) |
Sep 25, 2008 | 56.29 | 56.46 | 56.11 | 56.19 | 57,016 | -0.15(-0.27%) |
Sep 24, 2008 | 56.22 | 56.65 | 56.22 | 56.34 | 44,269 | +0.14(+0.25%) |
Sep 23, 2008 | 56.55 | 56.55 | 56.17 | 56.20 | 53,968 | -0.15(-0.27%) |
Sep 22, 2008 | 55.97 | 56.35 | 55.97 | 56.35 | 16,942 | +0.42(+0.75%) |
Sep 19, 2008 | 55.76 | 56.26 | 55.76 | 55.93 | 0 | -0.97(-1.70%) |
Sep 18, 2008 | 56.67 | 57.23 | 56.67 | 56.90 | 65,477 | -0.22(-0.39%) |
Sep 17, 2008 | 56.82 | 57.13 | 56.80 | 57.12 | 27,385 | +0.46(+0.81%) |
Sep 16, 2008 | 57.31 | 57.31 | 56.48 | 56.66 | 62,249 | -0.17(-0.30%) |
Sep 15, 2008 | 57.02 | 57.02 | 56.60 | 56.83 | 19,431 | +0.68(+1.21%) |
Sep 12, 2008 | 56.13 | 56.19 | 56.00 | 56.15 | 2,340 | -0.15(-0.27%) |
Sep 11, 2008 | 56.25 | 56.37 | 56.20 | 56.30 | 26,308 | +0.03(+0.05%) |
Sep 10, 2008 | 56.09 | 56.30 | 56.09 | 56.27 | 30,972 | +0.02(+0.04%) |
Sep 09, 2008 | 56.03 | 56.30 | 56.02 | 56.25 | 4,660 | +0.13(+0.24%) |
Sep 08, 2008 | 55.97 | 56.12 | 55.80 | 56.12 | 17,323 | -0.09(-0.15%) |
Sep 05, 2008 | 56.34 | 56.40 | 56.20 | 56.20 | 0 | -0.05(-0.09%) |
Sep 04, 2008 | 56.23 | 56.26 | 56.06 | 56.25 | 20,338 | +0.10(+0.18%) |
Sep 03, 2008 | 56.08 | 56.19 | 55.95 | 56.15 | 113,044 | +0.14(+0.25%) |
Sep 02, 2008 | 56.03 | 56.03 | 55.69 | 56.01 | 16,990 | +0.03(+0.05%) |
Aug 29, 2008 | 55.84 | 55.98 | 55.84 | 55.98 | 2,400 | +0.01(+0.02%) |
Aug 28, 2008 | 55.95 | 55.98 | 55.90 | 55.97 | 8,851 | -0.04(-0.07%) |
Aug 27, 2008 | 55.88 | 56.01 | 55.77 | 56.01 | 13,583 | +0.03(+0.05%) |
Aug 26, 2008 | 55.82 | 55.98 | 55.80 | 55.98 | 11,642 | +0.01(+0.02%) |
Aug 25, 2008 | 55.98 | 56.02 | 55.91 | 55.97 | 19,635 | +0.19(+0.34%) |
Aug 22, 2008 | 55.83 | 55.83 | 55.68 | 55.78 | 12,299 | -0.09(-0.16%) |
Aug 21, 2008 | 55.96 | 55.96 | 55.85 | 55.87 | 15,997 | -0.09(-0.16%) |
Aug 20, 2008 | 55.93 | 55.99 | 55.91 | 55.96 | 8,784 | +0.08(+0.14%) |
Aug 19, 2008 | 55.98 | 55.98 | 55.79 | 55.88 | 13,544 | +0.04(+0.06%) |
Aug 18, 2008 | 55.89 | 55.89 | 55.80 | 55.84 | 1,470 | +0.05(+0.08%) |
Aug 15, 2008 | 55.79 | 55.82 | 55.77 | 55.80 | 0 | +0.12(+0.21%) |
Aug 14, 2008 | 55.61 | 55.72 | 55.61 | 55.68 | 11,676 | +0.13(+0.24%) |
Aug 13, 2008 | 55.72 | 55.72 | 55.55 | 55.55 | 18,007 | -0.10(-0.18%) |
Aug 12, 2008 | 55.58 | 55.65 | 55.58 | 55.65 | 26,226 | +0.19(+0.34%) |
Aug 11, 2008 | 55.57 | 55.57 | 55.33 | 55.46 | 11,681 | -0.08(-0.14%) |
Aug 08, 2008 | 55.71 | 55.71 | 55.48 | 55.54 | 3,023 | -0.12(-0.22%) |
Aug 07, 2008 | 55.38 | 55.66 | 55.38 | 55.66 | 8,530 | +0.25(+0.45%) |
Aug 06, 2008 | 55.43 | 55.43 | 55.28 | 55.41 | 7,385 | -0.00(-0.00%) |
Aug 05, 2008 | 55.38 | 55.41 | 55.38 | 55.41 | 3,053 | +0.00(+0.00%) |
Aug 04, 2008 | 55.48 | 55.52 | 55.40 | 55.41 | 4,375 | -0.07(-0.13%) |
Aug 01, 2008 | 55.48 | 55.49 | 55.40 | 55.48 | 5,998 | -0.04(-0.06%) |
Jul 31, 2008 | 55.59 | 55.59 | 55.49 | 55.52 | 2,614 | +0.20(+0.37%) |
Jul 30, 2008 | 55.26 | 55.35 | 55.17 | 55.32 | 2,656 | +0.04(+0.07%) |
Jul 29, 2008 | 55.28 | 55.41 | 55.28 | 55.28 | 3,251 | -0.13(-0.24%) |
Jul 28, 2008 | 55.31 | 55.42 | 55.24 | 55.41 | 4,091 | +0.22(+0.40%) |
Jul 25, 2008 | 55.24 | 55.29 | 55.13 | 55.19 | 6,543 | -0.13(-0.23%) |
Jul 24, 2008 | 55.09 | 55.33 | 55.04 | 55.32 | 2,578 | +0.43(+0.78%) |
Jul 23, 2008 | 54.88 | 54.93 | 54.88 | 54.89 | 3,298 | -0.15(-0.27%) |
Jul 22, 2008 | 55.23 | 55.25 | 54.95 | 55.04 | 4,140 | -0.14(-0.25%) |
Jul 21, 2008 | 55.16 | 55.18 | 54.98 | 55.18 | 21,704 | +0.07(+0.12%) |
Jul 18, 2008 | 55.35 | 55.35 | 55.04 | 55.11 | 3,110 | -0.18(-0.33%) |
Jul 17, 2008 | 55.29 | 55.34 | 55.26 | 55.29 | 5,452 | -0.22(-0.40%) |
Jul 16, 2008 | 55.66 | 55.66 | 55.45 | 55.51 | 5,457 | -0.07(-0.13%) |
Jul 15, 2008 | 55.69 | 55.71 | 55.58 | 55.58 | 3,591 | +0.03(+0.05%) |
Jul 14, 2008 | 55.43 | 55.61 | 55.30 | 55.55 | 31,646 | +0.29(+0.53%) |
Jul 11, 2008 | 56.06 | 56.06 | 55.26 | 55.26 | 1,564 | -0.31(-0.56%) |
Jul 10, 2008 | 55.60 | 55.71 | 55.57 | 55.57 | 7,800 | -0.05(-0.10%) |
Jul 09, 2008 | 55.50 | 55.63 | 55.44 | 55.62 | 4,648 | +0.10(+0.19%) |
Jul 08, 2008 | 55.45 | 55.59 | 55.45 | 55.52 | 2,360 | -0.02(-0.04%) |
Jul 07, 2008 | 55.43 | 55.57 | 55.20 | 55.54 | 13,382 | +0.23(+0.42%) |
Jul 04, 2008 | 55.22 | 55.31 | 55.12 | 55.31 | 3,142 | +0.00(+0.00%) |
Jul 03, 2008 | 55.22 | 55.31 | 55.12 | 55.31 | 3,142 | +0.07(+0.12%) |
Jul 02, 2008 | 55.26 | 55.26 | 55.24 | 55.24 | 6,000 | -0.01(-0.02%) |
Jul 01, 2008 | 55.34 | 55.41 | 55.13 | 55.25 | 149,018 | -0.10(-0.18%) |
Jun 30, 2008 | 55.28 | 55.35 | 55.27 | 55.35 | 15,435 | +0.06(+0.11%) |
Jun 27, 2008 | 55.29 | 55.29 | 55.26 | 55.29 | 7,057 | +0.14(+0.25%) |
Jun 26, 2008 | 54.94 | 55.15 | 54.94 | 55.15 | 3,900 | +0.23(+0.42%) |
Jun 25, 2008 | 54.91 | 54.92 | 54.73 | 54.92 | 6,850 | +0.08(+0.14%) |
Jun 24, 2008 | 54.73 | 54.84 | 54.72 | 54.84 | 17,936 | +0.21(+0.39%) |
Jun 23, 2008 | 54.81 | 54.81 | 54.63 | 54.63 | 54,330 | -0.08(-0.15%) |
Jun 20, 2008 | 54.63 | 54.78 | 54.63 | 54.71 | 23,267 | +0.13(+0.24%) |
Jun 19, 2008 | 54.61 | 54.64 | 54.17 | 54.58 | 30,351 | -0.15(-0.27%) |
Jun 18, 2008 | 54.63 | 54.79 | 54.63 | 54.73 | 26,991 | +0.20(+0.37%) |
Jun 17, 2008 | 54.59 | 54.60 | 54.53 | 54.53 | 47,664 | -0.01(-0.02%) |
Jun 16, 2008 | 54.44 | 54.57 | 54.44 | 54.54 | 6,822 | +0.12(+0.22%) |
Jun 13, 2008 | 54.57 | 54.66 | 54.42 | 54.42 | 18,419 | -0.22(-0.40%) |
Jun 12, 2008 | 54.73 | 54.74 | 54.64 | 54.64 | 3,075 | -0.26(-0.47%) |
Jun 11, 2008 | 54.93 | 55.01 | 54.90 | 54.90 | 12,348 | +0.13(+0.24%) |
Jun 10, 2008 | 54.89 | 54.96 | 54.74 | 54.77 | 12,488 | -0.31(-0.57%) |
Jun 09, 2008 | 55.14 | 55.14 | 55.07 | 55.08 | 5,288 | -0.30(-0.54%) |
Jun 06, 2008 | 55.44 | 55.47 | 55.38 | 55.38 | 9,848 | +0.25(+0.45%) |
Jun 05, 2008 | 55.20 | 55.25 | 55.13 | 55.13 | 8,585 | -0.11(-0.20%) |
Jun 04, 2008 | 55.37 | 55.52 | 55.22 | 55.24 | 16,240 | -0.12(-0.21%) |
Jun 03, 2008 | 55.14 | 55.36 | 55.14 | 55.36 | 2,310 | +0.21(+0.38%) |
Jun 02, 2008 | 55.15 | 55.19 | 55.02 | 55.15 | 34,242 | +0.04(+0.07%) |
May 30, 2008 | 55.03 | 55.13 | 55.03 | 55.11 | 10,414 | +0.13(+0.24%) |
May 29, 2008 | 54.96 | 55.04 | 54.91 | 54.98 | 15,449 | -0.31(-0.57%) |
May 28, 2008 | 55.29 | 55.29 | 55.29 | 55.29 | 100 | -0.05(-0.09%) |
May 27, 2008 | 55.51 | 55.51 | 55.34 | 55.34 | 2,709 | -0.20(-0.36%) |
May 26, 2008 | 55.42 | 55.54 | 55.42 | 55.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.42 | 55.54 | 55.42 | 55.54 | 2,730 | +0.23(+0.42%) |
May 22, 2008 | 55.36 | 55.36 | 55.25 | 55.31 | 3,064 | -0.28(-0.51%) |
May 21, 2008 | 55.59 | 55.59 | 55.58 | 55.59 | 2,215 | -0.06(-0.10%) |
May 20, 2008 | 55.65 | 55.65 | 55.65 | 55.65 | 657 | +0.08(+0.14%) |
May 19, 2008 | 55.44 | 55.57 | 55.44 | 55.57 | 1,159 | +0.13(+0.23%) |
May 16, 2008 | 55.44 | 55.55 | 55.41 | 55.44 | 25,027 | -0.06(-0.11%) |
May 15, 2008 | 55.21 | 55.50 | 55.21 | 55.50 | 5,586 | +0.19(+0.34%) |
May 14, 2008 | 55.56 | 55.56 | 55.25 | 55.31 | 73,711 | -0.12(-0.22%) |
May 13, 2008 | 55.59 | 55.59 | 55.42 | 55.43 | 12,496 | -0.28(-0.50%) |
May 12, 2008 | 55.83 | 55.88 | 55.71 | 55.71 | 25,033 | -0.06(-0.11%) |
May 09, 2008 | 55.78 | 55.88 | 55.77 | 55.77 | 779 | +0.09(+0.16%) |
May 08, 2008 | 55.64 | 55.68 | 55.64 | 55.68 | 1,375 | +0.12(+0.22%) |
May 07, 2008 | 55.43 | 55.59 | 55.35 | 55.56 | 28,464 | +0.08(+0.14%) |
May 06, 2008 | 55.61 | 55.62 | 55.48 | 55.48 | 26,971 | -0.09(-0.17%) |
May 05, 2008 | 55.51 | 55.60 | 55.51 | 55.58 | 5,706 | +0.14(+0.25%) |
May 02, 2008 | 55.38 | 55.58 | 55.29 | 55.44 | 28,704 | -0.22(-0.39%) |