Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 64.24 | 64.24 | 63.15 | 63.42 | 812,357 | +0.40(+0.63%) |
Apr 29, 2010 | 62.48 | 64.11 | 61.90 | 63.02 | 1,230,151 | +1.27(+2.06%) |
Apr 28, 2010 | 61.72 | 62.38 | 60.86 | 61.75 | 942,759 | +0.23(+0.37%) |
Apr 27, 2010 | 62.05 | 62.37 | 60.76 | 61.52 | 797,907 | -0.63(-1.01%) |
Apr 26, 2010 | 62.66 | 63.11 | 61.86 | 62.15 | 624,492 | -0.47(-0.75%) |
Apr 23, 2010 | 63.50 | 63.63 | 62.50 | 62.62 | 797,069 | -0.80(-1.26%) |
Apr 22, 2010 | 63.55 | 63.57 | 62.34 | 63.42 | 881,181 | -0.47(-0.74%) |
Apr 21, 2010 | 64.94 | 64.94 | 63.62 | 63.89 | 884,227 | -0.72(-1.11%) |
Apr 20, 2010 | 63.64 | 64.77 | 63.55 | 64.61 | 1,921,790 | +1.31(+2.07%) |
Apr 19, 2010 | 63.00 | 63.50 | 62.11 | 63.30 | 1,040,380 | -0.15(-0.24%) |
Apr 16, 2010 | 64.65 | 64.75 | 63.45 | 63.45 | 1,002,057 | -1.25(-1.93%) |
Apr 15, 2010 | 64.65 | 65.06 | 64.50 | 64.70 | 1,107,821 | +0.20(+0.31%) |
Apr 14, 2010 | 66.90 | 67.12 | 63.85 | 64.50 | 1,630,752 | -2.87(-4.26%) |
Apr 13, 2010 | 68.30 | 68.30 | 67.04 | 67.37 | 574,497 | -1.11(-1.62%) |
Apr 12, 2010 | 69.43 | 69.60 | 68.41 | 68.48 | 312,178 | -0.62(-0.90%) |
Apr 09, 2010 | 68.89 | 69.35 | 68.56 | 69.10 | 330,266 | +0.53(+0.77%) |
Apr 08, 2010 | 68.05 | 68.94 | 68.02 | 68.57 | 570,406 | +0.04(+0.06%) |
Apr 07, 2010 | 68.83 | 69.37 | 68.28 | 68.53 | 758,650 | -0.94(-1.35%) |
Apr 06, 2010 | 70.99 | 71.02 | 69.31 | 69.47 | 940,387 | -1.93(-2.70%) |
Apr 05, 2010 | 71.36 | 71.58 | 70.72 | 71.40 | 352,476 | +0.41(+0.58%) |
Apr 01, 2010 | 70.99 | 70.99 | 70.99 | 0 | -0.83(-1.16%) | |
Mar 31, 2010 | 71.91 | 72.15 | 71.52 | 71.82 | 508,792 | -0.21(-0.29%) |
Mar 30, 2010 | 72.41 | 72.54 | 71.82 | 72.03 | 419,315 | -0.16(-0.22%) |
Mar 29, 2010 | 72.50 | 72.65 | 72.00 | 72.19 | 362,929 | -0.04(-0.06%) |
Mar 26, 2010 | 72.19 | 73.17 | 71.97 | 72.23 | 623,694 | +0.36(+0.50%) |
Mar 25, 2010 | 73.19 | 73.24 | 71.83 | 71.87 | 750,913 | -0.68(-0.94%) |
Mar 24, 2010 | 72.04 | 73.69 | 71.95 | 72.55 | 532,007 | +0.05(+0.07%) |
Mar 23, 2010 | 72.65 | 72.65 | 71.50 | 72.50 | 541,602 | +0.48(+0.67%) |
Mar 22, 2010 | 70.80 | 72.23 | 70.77 | 72.02 | 539,491 | +0.30(+0.42%) |
Mar 19, 2010 | 71.77 | 72.15 | 70.28 | 71.72 | 1,652,749 | +0.00(+0.00%) |
Mar 18, 2010 | 72.16 | 73.09 | 70.73 | 71.72 | 677,584 | -1.25(-1.71%) |
Mar 17, 2010 | 74.42 | 74.59 | 72.70 | 72.97 | 581,447 | -0.60(-0.82%) |
Mar 16, 2010 | 72.70 | 74.60 | 72.70 | 73.57 | 648,001 | +0.46(+0.63%) |
Mar 15, 2010 | 73.20 | 73.11 | 72.66 | 73.11 | 618,583 | -0.31(-0.42%) |
Mar 12, 2010 | 72.01 | 73.69 | 71.81 | 73.42 | 2,275,866 | +5.09(+7.45%) |
Mar 11, 2010 | 69.50 | 69.82 | 68.22 | 68.33 | 858,516 | -1.72(-2.46%) |
Mar 10, 2010 | 69.82 | 70.49 | 69.54 | 70.05 | 424,954 | +0.55(+0.79%) |
Mar 09, 2010 | 69.78 | 70.43 | 69.36 | 69.50 | 733,888 | -0.30(-0.43%) |
Mar 08, 2010 | 70.50 | 70.50 | 69.50 | 69.80 | 666,326 | -0.25(-0.36%) |
Mar 05, 2010 | 70.10 | 70.90 | 69.22 | 70.05 | 756,625 | +0.88(+1.27%) |
Mar 04, 2010 | 70.44 | 70.50 | 69.13 | 69.17 | 473,758 | -0.83(-1.19%) |
Mar 03, 2010 | 69.75 | 70.57 | 69.30 | 70.00 | 812,955 | +0.63(+0.91%) |
Mar 02, 2010 | 69.25 | 70.07 | 68.79 | 69.37 | 744,082 | +0.70(+1.02%) |
Mar 01, 2010 | 68.20 | 68.89 | 67.93 | 68.67 | 445,195 | +0.53(+0.78%) |
Feb 26, 2010 | 68.71 | 68.88 | 67.90 | 68.14 | 687,045 | -0.53(-0.77%) |
Feb 25, 2010 | 65.79 | 69.54 | 65.59 | 68.67 | 1,195,484 | +2.10(+3.15%) |
Feb 24, 2010 | 67.05 | 67.36 | 65.95 | 66.57 | 560,848 | -0.77(-1.14%) |
Feb 23, 2010 | 67.12 | 67.64 | 66.54 | 67.34 | 653,702 | -0.13(-0.19%) |
Feb 22, 2010 | 68.54 | 68.90 | 67.31 | 67.47 | 546,755 | -1.01(-1.47%) |
Feb 19, 2010 | 69.11 | 69.40 | 68.02 | 68.48 | 615,348 | -0.34(-0.49%) |
Feb 18, 2010 | 68.39 | 69.25 | 68.25 | 68.82 | 569,490 | -0.24(-0.35%) |
Feb 17, 2010 | 69.25 | 70.15 | 68.37 | 69.06 | 965,366 | +0.27(+0.39%) |
Feb 16, 2010 | 68.49 | 68.94 | 68.26 | 68.79 | 1,031,673 | +1.19(+1.76%) |
Feb 12, 2010 | 67.60 | 67.60 | 67.60 | 0 | -0.40(-0.59%) | |
Feb 11, 2010 | 67.06 | 68.19 | 66.86 | 68.00 | 1,102,554 | +1.27(+1.90%) |
Feb 10, 2010 | 66.00 | 67.25 | 65.52 | 66.73 | 1,030,347 | +1.96(+3.03%) |
Feb 09, 2010 | 63.48 | 65.50 | 63.15 | 64.77 | 1,344,114 | +2.75(+4.43%) |
Feb 08, 2010 | 63.39 | 63.98 | 62.02 | 62.02 | 740,461 | -1.08(-1.71%) |
Feb 05, 2010 | 62.10 | 63.24 | 60.91 | 63.10 | 1,122,577 | +0.75(+1.20%) |
Feb 04, 2010 | 64.00 | 64.00 | 61.71 | 62.35 | 871,671 | -2.82(-4.33%) |
Feb 03, 2010 | 63.82 | 65.29 | 63.73 | 65.17 | 886,659 | +1.59(+2.50%) |
Feb 02, 2010 | 63.51 | 63.59 | 62.31 | 63.58 | 648,106 | +0.84(+1.34%) |
Feb 01, 2010 | 60.90 | 62.98 | 60.80 | 62.74 | 826,192 | +2.60(+4.32%) |
Jan 29, 2010 | 61.92 | 62.73 | 60.00 | 60.14 | 939,871 | -1.37(-2.23%) |
Jan 28, 2010 | 62.60 | 63.19 | 60.05 | 61.51 | 1,185,670 | -1.95(-3.07%) |
Jan 27, 2010 | 62.94 | 63.62 | 62.14 | 63.46 | 622,982 | +0.60(+0.95%) |
Jan 26, 2010 | 62.43 | 64.20 | 62.00 | 62.86 | 757,170 | +0.48(+0.77%) |
Jan 25, 2010 | 63.75 | 64.27 | 62.29 | 62.38 | 687,653 | -0.68(-1.08%) |
Jan 22, 2010 | 63.33 | 64.45 | 62.57 | 63.06 | 783,647 | -0.80(-1.25%) |
Jan 21, 2010 | 64.80 | 65.99 | 63.55 | 63.86 | 928,790 | -0.95(-1.47%) |
Jan 20, 2010 | 64.87 | 65.30 | 63.65 | 64.81 | 1,325,518 | -0.65(-0.99%) |
Jan 19, 2010 | 65.46 | 65.95 | 64.02 | 65.46 | 906,057 | -0.33(-0.50%) |
Jan 18, 2010 | 64.01 | 65.99 | 63.94 | 65.79 | 373,235 | +1.88(+2.94%) |
Jan 15, 2010 | 66.59 | 66.59 | 63.85 | 63.91 | 1,599,999 | -2.99(-4.47%) |
Jan 14, 2010 | 69.25 | 69.48 | 66.43 | 66.90 | 1,285,206 | -2.78(-3.99%) |
Jan 13, 2010 | 68.50 | 69.68 | 66.80 | 69.68 | 1,142,804 | +0.53(+0.77%) |
Jan 12, 2010 | 70.55 | 70.93 | 68.89 | 69.15 | 820,805 | -2.39(-3.34%) |
Jan 11, 2010 | 72.00 | 73.40 | 71.40 | 71.54 | 1,088,218 | +0.84(+1.19%) |
Jan 08, 2010 | 70.00 | 72.41 | 69.96 | 70.70 | 1,435,398 | +1.56(+2.26%) |
Jan 07, 2010 | 69.00 | 69.78 | 68.45 | 69.14 | 893,288 | -0.56(-0.80%) |
Jan 06, 2010 | 67.60 | 69.70 | 67.56 | 69.70 | 969,188 | +2.15(+3.18%) |
Jan 05, 2010 | 66.20 | 68.00 | 66.05 | 67.55 | 937,948 | +2.01(+3.07%) |
Jan 04, 2010 | 65.40 | 65.88 | 64.75 | 65.54 | 578,231 | +0.12(+0.18%) |
Dec 31, 2009 | 65.42 | 65.42 | 65.42 | 0 | -0.39(-0.59%) | |
Dec 30, 2009 | 65.84 | 66.50 | 65.40 | 65.81 | 214,225 | -0.22(-0.33%) |
Dec 29, 2009 | 67.17 | 67.19 | 66.03 | 66.03 | 362,603 | -0.47(-0.71%) |
Dec 24, 2009 | 65.65 | 67.20 | 65.65 | 66.50 | 230,993 | +0.75(+1.14%) |
Dec 23, 2009 | 63.12 | 66.30 | 63.12 | 65.75 | 806,621 | +1.61(+2.51%) |
Dec 22, 2009 | 62.84 | 64.25 | 61.89 | 64.14 | 684,350 | +1.07(+1.70%) |
Dec 21, 2009 | 63.50 | 63.79 | 62.74 | 63.07 | 477,965 | +0.94(+1.51%) |
Dec 18, 2009 | 63.78 | 64.54 | 62.08 | 62.13 | 1,503,191 | -1.76(-2.75%) |
Dec 17, 2009 | 65.70 | 65.85 | 63.83 | 63.89 | 837,908 | -2.22(-3.36%) |
Dec 16, 2009 | 66.55 | 66.80 | 65.70 | 66.11 | 957,561 | +0.16(+0.24%) |
Dec 15, 2009 | 65.60 | 67.59 | 65.48 | 65.95 | 493,531 | +0.22(+0.33%) |
Dec 14, 2009 | 66.84 | 66.00 | 65.57 | 65.73 | 682,510 | -0.67(-1.01%) |
Dec 11, 2009 | 66.86 | 67.90 | 66.40 | 66.40 | 782,507 | -0.37(-0.55%) |
Dec 10, 2009 | 68.00 | 68.47 | 66.44 | 66.77 | 1,253,399 | -1.17(-1.72%) |
Dec 09, 2009 | 65.89 | 67.94 | 65.46 | 67.94 | 1,350,671 | +2.39(+3.65%) |
Dec 08, 2009 | 63.74 | 66.58 | 63.19 | 65.55 | 2,323,961 | +1.76(+2.76%) |
Dec 07, 2009 | 62.33 | 64.19 | 62.30 | 63.79 | 1,397,617 | +2.81(+4.61%) |
Dec 04, 2009 | 63.03 | 63.36 | 60.00 | 60.98 | 840,407 | -1.32(-2.12%) |
Dec 03, 2009 | 63.21 | 63.87 | 62.09 | 62.30 | 645,516 | -0.97(-1.53%) |
Dec 02, 2009 | 60.00 | 63.61 | 59.70 | 63.27 | 1,470,943 | +3.57(+5.98%) |
Dec 01, 2009 | 59.44 | 59.75 | 58.96 | 59.70 | 768,272 | +0.96(+1.63%) |
Nov 30, 2009 | 58.76 | 59.75 | 58.52 | 58.74 | 781,722 | +0.46(+0.79%) |
Nov 27, 2009 | 57.22 | 58.72 | 57.22 | 58.28 | 490,222 | +0.28(+0.48%) |
Nov 26, 2009 | 59.00 | 59.00 | 57.85 | 58.00 | 256,392 | -1.35(-2.27%) |
Nov 25, 2009 | 58.46 | 59.95 | 57.73 | 59.35 | 779,155 | +1.21(+2.08%) |
Nov 24, 2009 | 60.17 | 60.17 | 57.73 | 58.14 | 1,141,484 | -1.57(-2.63%) |
Nov 23, 2009 | 61.20 | 61.80 | 59.62 | 59.71 | 946,259 | -1.42(-2.32%) |
Nov 20, 2009 | 60.01 | 61.84 | 59.29 | 61.13 | 1,120,133 | +0.37(+0.61%) |
Nov 19, 2009 | 59.25 | 60.96 | 59.17 | 60.76 | 887,907 | +0.73(+1.22%) |
Nov 18, 2009 | 58.99 | 60.04 | 58.78 | 60.03 | 1,243,321 | +1.48(+2.53%) |
Nov 17, 2009 | 56.29 | 58.65 | 56.14 | 58.55 | 1,008,854 | +2.15(+3.81%) |
Nov 16, 2009 | 56.10 | 56.82 | 56.09 | 56.40 | 663,230 | +0.67(+1.20%) |
Nov 13, 2009 | 55.76 | 56.05 | 55.27 | 55.73 | 639,237 | -0.03(-0.05%) |
Nov 12, 2009 | 54.33 | 56.15 | 53.83 | 55.76 | 838,714 | +0.79(+1.44%) |
Nov 11, 2009 | 55.05 | 55.59 | 54.73 | 54.97 | 510,532 | +0.29(+0.53%) |
Nov 10, 2009 | 54.59 | 54.97 | 53.25 | 54.68 | 575,179 | +0.00(+0.00%) |
Nov 09, 2009 | 54.75 | 54.90 | 54.12 | 54.68 | 388,068 | +0.74(+1.37%) |
Nov 06, 2009 | 53.26 | 55.00 | 53.10 | 53.94 | 753,841 | +0.67(+1.26%) |
Nov 05, 2009 | 52.24 | 53.70 | 51.82 | 53.27 | 937,949 | +2.04(+3.98%) |
Nov 04, 2009 | 51.75 | 52.33 | 50.92 | 51.23 | 1,053,763 | -0.08(-0.16%) |
Nov 03, 2009 | 50.90 | 51.59 | 50.21 | 51.31 | 715,785 | -0.19(-0.37%) |
Nov 02, 2009 | 51.00 | 52.50 | 50.63 | 51.50 | 921,137 | +1.16(+2.30%) |
Oct 30, 2009 | 52.48 | 52.85 | 50.11 | 50.34 | 819,023 | -1.98(-3.78%) |
Oct 29, 2009 | 51.55 | 52.99 | 51.47 | 52.32 | 737,210 | +1.32(+2.59%) |
Oct 28, 2009 | 53.04 | 53.35 | 50.86 | 51.00 | 1,184,653 | -2.23(-4.19%) |
Oct 27, 2009 | 53.16 | 54.34 | 52.88 | 53.23 | 1,141,797 | +0.35(+0.66%) |
Oct 26, 2009 | 55.51 | 56.36 | 52.83 | 52.88 | 1,460,299 | -2.64(-4.76%) |
Oct 23, 2009 | 57.67 | 56.13 | 55.21 | 55.52 | 1,412,162 | -4.21(-7.05%) |
Oct 22, 2009 | 57.49 | 60.00 | 57.45 | 59.73 | 833,083 | +1.39(+2.38%) |
Oct 21, 2009 | 57.92 | 59.49 | 57.39 | 58.34 | 942,407 | -0.44(-0.75%) |
Oct 20, 2009 | 58.90 | 58.80 | 58.16 | 58.78 | 698,342 | -0.12(-0.20%) |
Oct 19, 2009 | 56.13 | 59.29 | 55.95 | 58.90 | 1,616,071 | +3.55(+6.41%) |
Oct 16, 2009 | 54.76 | 55.75 | 54.66 | 55.35 | 671,207 | +0.30(+0.54%) |
Oct 15, 2009 | 54.00 | 55.30 | 53.91 | 55.05 | 1,277,177 | +0.60(+1.10%) |
Oct 14, 2009 | 54.16 | 54.61 | 53.74 | 54.45 | 751,831 | +0.97(+1.81%) |
Oct 13, 2009 | 53.62 | 54.25 | 53.07 | 53.48 | 589,092 | -0.45(-0.83%) |
Oct 09, 2009 | 54.88 | 55.37 | 53.61 | 53.93 | 751,649 | -1.57(-2.83%) |
Oct 08, 2009 | 53.96 | 55.64 | 53.95 | 55.50 | 1,126,729 | +2.03(+3.80%) |
Oct 07, 2009 | 53.02 | 53.95 | 52.85 | 53.47 | 697,481 | +0.76(+1.44%) |
Oct 06, 2009 | 51.50 | 52.91 | 51.14 | 52.71 | 924,314 | +2.01(+3.96%) |
Oct 05, 2009 | 50.94 | 51.03 | 50.40 | 50.70 | 533,431 | -0.08(-0.16%) |
Oct 02, 2009 | 50.77 | 51.29 | 50.07 | 50.78 | 516,260 | -0.82(-1.59%) |
Oct 01, 2009 | 53.25 | 53.40 | 51.58 | 51.60 | 776,904 | -1.92(-3.59%) |
Sep 30, 2009 | 54.66 | 54.71 | 52.93 | 53.52 | 771,244 | -0.88(-1.62%) |
Sep 29, 2009 | 54.36 | 55.08 | 53.92 | 54.40 | 627,359 | +0.29(+0.54%) |
Sep 28, 2009 | 52.77 | 54.11 | 52.77 | 54.11 | 674,418 | +1.54(+2.93%) |
Sep 25, 2009 | 53.84 | 54.12 | 52.45 | 52.57 | 902,478 | -1.53(-2.83%) |
Sep 24, 2009 | 55.60 | 55.62 | 53.19 | 54.10 | 875,265 | -1.16(-2.10%) |
Sep 23, 2009 | 56.15 | 56.38 | 55.10 | 55.26 | 811,221 | -0.73(-1.30%) |
Sep 22, 2009 | 55.76 | 56.50 | 55.38 | 55.99 | 698,180 | +0.32(+0.57%) |
Sep 21, 2009 | 56.10 | 56.25 | 55.37 | 55.67 | 956,140 | -1.57(-2.74%) |
Sep 18, 2009 | 56.86 | 57.80 | 56.74 | 57.24 | 1,320,076 | +0.37(+0.65%) |
Sep 17, 2009 | 55.85 | 57.77 | 55.25 | 56.87 | 1,268,648 | +1.18(+2.12%) |
Sep 16, 2009 | 55.00 | 56.00 | 54.69 | 55.69 | 1,278,424 | +0.91(+1.66%) |
Sep 15, 2009 | 53.51 | 55.09 | 53.51 | 54.78 | 842,950 | +1.20(+2.24%) |
Sep 14, 2009 | 53.50 | 54.07 | 53.34 | 53.58 | 585,018 | -0.57(-1.05%) |
Sep 11, 2009 | 54.80 | 55.16 | 53.81 | 54.15 | 604,931 | -0.15(-0.28%) |
Sep 10, 2009 | 54.51 | 54.96 | 53.50 | 54.30 | 1,020,614 | -0.71(-1.29%) |
Sep 09, 2009 | 55.25 | 55.62 | 54.40 | 55.01 | 868,503 | +0.13(+0.24%) |
Sep 08, 2009 | 54.31 | 55.20 | 54.20 | 54.88 | 871,882 | +0.99(+1.84%) |
Sep 04, 2009 | 53.38 | 54.28 | 53.03 | 53.89 | 718,218 | +0.56(+1.05%) |
Sep 03, 2009 | 52.12 | 53.34 | 52.12 | 53.33 | 906,682 | +1.59(+3.07%) |
Sep 02, 2009 | 51.15 | 52.35 | 50.44 | 51.74 | 572,786 | +0.41(+0.80%) |
Sep 01, 2009 | 51.85 | 53.00 | 51.07 | 51.33 | 754,747 | -1.02(-1.95%) |
Aug 31, 2009 | 51.95 | 52.75 | 51.79 | 52.35 | 903,706 | -0.44(-0.83%) |
Aug 28, 2009 | 52.00 | 52.84 | 50.80 | 52.79 | 745,388 | +0.84(+1.62%) |
Aug 27, 2009 | 52.87 | 52.87 | 51.63 | 51.95 | 648,361 | -0.98(-1.85%) |
Aug 26, 2009 | 52.69 | 53.35 | 52.37 | 52.93 | 584,565 | +0.34(+0.65%) |
Aug 25, 2009 | 52.80 | 53.74 | 52.49 | 52.59 | 804,763 | -0.11(-0.21%) |
Aug 24, 2009 | 52.17 | 53.53 | 52.13 | 52.70 | 770,841 | +0.82(+1.58%) |
Aug 21, 2009 | 52.25 | 52.28 | 51.60 | 51.88 | 486,383 | +0.21(+0.41%) |
Aug 20, 2009 | 52.10 | 52.96 | 51.56 | 51.67 | 478,355 | -0.64(-1.22%) |
Aug 19, 2009 | 51.02 | 52.98 | 50.90 | 52.31 | 517,848 | +0.33(+0.63%) |
Aug 18, 2009 | 51.26 | 52.17 | 51.09 | 51.98 | 772,457 | +1.28(+2.52%) |
Aug 17, 2009 | 50.76 | 50.98 | 50.18 | 50.70 | 900,600 | -2.55(-4.79%) |
Aug 14, 2009 | 53.15 | 53.30 | 52.27 | 53.25 | 765,353 | +0.24(+0.45%) |
Aug 13, 2009 | 53.38 | 54.16 | 52.96 | 53.01 | 684,120 | +0.20(+0.38%) |
Aug 12, 2009 | 52.05 | 53.37 | 51.83 | 52.81 | 576,122 | +0.48(+0.92%) |
Aug 11, 2009 | 53.60 | 53.91 | 52.33 | 52.33 | 665,040 | -1.09(-2.04%) |
Aug 10, 2009 | 53.01 | 53.79 | 52.70 | 53.42 | 641,148 | +0.04(+0.07%) |
Aug 07, 2009 | 52.90 | 53.95 | 52.54 | 53.38 | 836,989 | +0.88(+1.68%) |
Aug 06, 2009 | 52.49 | 52.99 | 52.15 | 52.50 | 1,019,213 | +0.33(+0.63%) |
Aug 05, 2009 | 52.00 | 52.99 | 51.11 | 52.17 | 1,559,662 | +1.49(+2.94%) |
Aug 04, 2009 | 51.50 | 51.88 | 50.10 | 50.68 | 1,054,300 | +1.17(+2.36%) |
Jul 31, 2009 | 49.49 | 50.09 | 49.11 | 49.51 | 777,623 | +0.01(+0.02%) |
Jul 30, 2009 | 48.75 | 50.00 | 48.73 | 49.50 | 878,681 | +1.28(+2.65%) |
Jul 29, 2009 | 47.30 | 48.45 | 47.13 | 48.22 | 916,048 | -0.04(-0.08%) |
Jul 28, 2009 | 47.60 | 48.50 | 47.11 | 48.26 | 770,219 | +0.46(+0.96%) |
Jul 27, 2009 | 47.65 | 48.32 | 46.88 | 47.80 | 826,623 | +0.39(+0.82%) |
Jul 24, 2009 | 46.75 | 47.71 | 46.18 | 47.41 | 1,242,154 | +0.41(+0.87%) |
Jul 23, 2009 | 43.51 | 47.62 | 43.25 | 47.00 | 1,560,473 | +2.90(+6.58%) |
Jul 22, 2009 | 44.93 | 44.93 | 44.02 | 44.10 | 749,661 | -0.96(-2.13%) |
Jul 21, 2009 | 45.70 | 45.90 | 44.29 | 45.06 | 732,362 | -0.24(-0.53%) |
Jul 20, 2009 | 45.75 | 46.18 | 44.55 | 45.30 | 826,971 | +0.12(+0.27%) |
Jul 17, 2009 | 44.81 | 46.86 | 44.40 | 45.18 | 1,473,335 | +0.04(+0.09%) |
Jul 16, 2009 | 43.72 | 45.33 | 43.52 | 45.14 | 1,316,682 | +2.30(+5.37%) |
Jul 15, 2009 | 42.59 | 43.08 | 42.29 | 42.84 | 1,270,520 | +0.67(+1.59%) |
Jul 14, 2009 | 42.80 | 42.97 | 41.93 | 42.17 | 1,035,938 | -0.63(-1.47%) |
Jul 13, 2009 | 41.26 | 42.80 | 41.00 | 42.80 | 998,370 | +0.70(+1.66%) |
Jul 10, 2009 | 43.61 | 44.54 | 41.35 | 42.10 | 1,723,648 | -2.07(-4.69%) |
Jul 09, 2009 | 43.33 | 44.45 | 43.00 | 44.17 | 687,736 | +1.28(+2.98%) |
Jul 08, 2009 | 43.37 | 43.61 | 42.21 | 42.89 | 1,047,326 | -0.77(-1.76%) |
Jul 07, 2009 | 45.70 | 45.70 | 43.66 | 43.66 | 911,505 | -1.46(-3.24%) |
Jul 06, 2009 | 46.49 | 46.49 | 44.57 | 45.12 | 896,810 | -2.33(-4.91%) |
Jul 03, 2009 | 46.73 | 47.60 | 46.73 | 47.45 | 172,258 | +0.60(+1.28%) |
Jul 02, 2009 | 45.60 | 47.43 | 45.04 | 46.85 | 967,413 | +0.40(+0.86%) |
Jun 30, 2009 | 47.13 | 47.20 | 46.01 | 46.45 | 917,341 | -1.17(-2.46%) |
Jun 29, 2009 | 47.02 | 48.10 | 46.80 | 47.62 | 644,846 | +0.82(+1.75%) |
Jun 26, 2009 | 46.11 | 47.55 | 46.11 | 46.80 | 749,232 | -1.00(-2.09%) |
Jun 25, 2009 | 47.15 | 47.92 | 46.83 | 47.80 | 774,846 | +0.60(+1.27%) |
Jun 24, 2009 | 47.94 | 47.96 | 46.87 | 47.20 | 928,885 | +0.19(+0.40%) |
Jun 23, 2009 | 45.50 | 47.07 | 44.95 | 47.01 | 1,223,068 | +2.09(+4.65%) |
Jun 22, 2009 | 46.50 | 46.60 | 44.81 | 44.92 | 1,138,181 | -2.61(-5.49%) |
Jun 19, 2009 | 47.47 | 47.98 | 46.70 | 47.53 | 1,895,542 | +0.73(+1.56%) |
Jun 18, 2009 | 48.25 | 48.47 | 46.40 | 46.80 | 2,240,930 | -1.69(-3.49%) |
Jun 17, 2009 | 51.20 | 51.20 | 48.01 | 48.49 | 2,118,052 | -3.76(-7.20%) |
Jun 16, 2009 | 55.24 | 55.24 | 52.25 | 52.25 | 1,037,613 | -2.30(-4.22%) |
Jun 15, 2009 | 55.27 | 55.31 | 54.18 | 54.55 | 722,802 | -1.25(-2.24%) |
Jun 12, 2009 | 55.50 | 56.49 | 54.87 | 55.80 | 1,186,029 | -0.01(-0.02%) |
Jun 11, 2009 | 54.62 | 56.12 | 54.36 | 55.81 | 1,191,021 | +1.41(+2.59%) |
Jun 10, 2009 | 53.90 | 55.00 | 53.31 | 54.40 | 1,596,700 | +1.39(+2.62%) |
Jun 09, 2009 | 51.09 | 53.22 | 51.08 | 53.01 | 934,042 | +1.51(+2.93%) |
Jun 08, 2009 | 51.51 | 51.50 | 50.75 | 51.50 | 838,729 | -0.50(-0.96%) |
Jun 05, 2009 | 52.30 | 52.60 | 50.85 | 52.00 | 1,031,972 | +0.50(+0.97%) |
Jun 04, 2009 | 50.80 | 51.92 | 50.75 | 51.50 | 990,229 | +1.45(+2.90%) |
Jun 03, 2009 | 52.75 | 52.80 | 49.90 | 50.05 | 1,730,162 | -2.88(-5.44%) |
Jun 02, 2009 | 54.24 | 54.40 | 52.88 | 52.93 | 1,109,722 | -1.31(-2.42%) |
Jun 01, 2009 | 55.00 | 55.10 | 54.02 | 54.24 | 1,178,095 | +0.93(+1.74%) |
May 29, 2009 | 56.15 | 56.15 | 53.10 | 53.31 | 1,533,948 | -2.04(-3.69%) |
May 28, 2009 | 56.47 | 56.70 | 55.01 | 55.35 | 1,112,613 | -0.52(-0.93%) |
May 27, 2009 | 57.46 | 57.58 | 55.75 | 55.87 | 915,205 | -1.40(-2.44%) |
May 26, 2009 | 56.49 | 57.63 | 56.20 | 57.27 | 966,073 | +0.45(+0.79%) |
May 25, 2009 | 56.80 | 57.46 | 56.54 | 56.82 | 268,835 | +0.24(+0.42%) |
May 22, 2009 | 56.49 | 57.99 | 56.10 | 56.58 | 1,094,061 | +1.09(+1.96%) |
May 21, 2009 | 57.17 | 57.20 | 54.77 | 55.49 | 1,480,496 | -3.27(-5.57%) |
May 20, 2009 | 59.70 | 61.30 | 58.33 | 58.76 | 1,665,231 | +0.04(+0.07%) |
May 19, 2009 | 58.88 | 60.03 | 58.19 | 58.72 | 1,271,244 | +2.01(+3.54%) |
May 17, 2009 | 55.66 | 57.85 | 55.66 | 56.71 | 361,526 | +0.57(+1.02%) |
May 15, 2009 | 55.66 | 57.85 | 55.66 | 56.14 | 1,169,744 | +1.49(+2.73%) |
May 14, 2009 | 52.33 | 55.31 | 52.10 | 54.65 | 1,384,931 | +2.18(+4.15%) |
May 13, 2009 | 53.04 | 54.92 | 52.00 | 52.47 | 1,356,894 | -1.00(-1.87%) |
May 12, 2009 | 52.27 | 53.71 | 51.25 | 53.47 | 1,392,871 | +1.67(+3.22%) |
May 11, 2009 | 51.19 | 52.47 | 50.28 | 51.80 | 890,923 | -0.20(-0.38%) |
May 08, 2009 | 53.27 | 53.33 | 51.13 | 52.00 | 1,028,580 | -0.46(-0.88%) |
May 07, 2009 | 54.40 | 54.49 | 51.51 | 52.46 | 2,180,071 | -0.54(-1.02%) |
May 06, 2009 | 52.50 | 54.65 | 52.45 | 53.00 | 1,853,805 | -0.67(-1.25%) |
May 05, 2009 | 55.20 | 55.40 | 52.78 | 53.67 | 1,271,369 | -1.61(-2.91%) |
May 04, 2009 | 54.95 | 55.28 | 54.75 | 55.28 | 1,049,712 | +1.86(+3.48%) |