Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 60.22 | 60.31 | 60.12 | 60.22 | 188,700 | +0.02(+0.03%) |
Apr 29, 2009 | 60.27 | 60.62 | 60.12 | 60.21 | 220,340 | -0.05(-0.08%) |
Apr 28, 2009 | 60.35 | 60.35 | 60.13 | 60.25 | 281,866 | +0.00(+0.00%) |
Apr 27, 2009 | 60.06 | 60.31 | 60.00 | 60.25 | 279,012 | +0.13(+0.22%) |
Apr 24, 2009 | 60.15 | 60.35 | 60.00 | 60.12 | 224,163 | -0.09(-0.15%) |
Apr 23, 2009 | 59.95 | 60.22 | 59.95 | 60.22 | 234,086 | +0.27(+0.45%) |
Apr 22, 2009 | 60.12 | 60.13 | 59.93 | 59.95 | 292,053 | -0.06(-0.10%) |
Apr 21, 2009 | 60.16 | 60.18 | 59.96 | 60.01 | 233,445 | -0.15(-0.25%) |
Apr 20, 2009 | 59.92 | 60.16 | 59.92 | 60.16 | 182,963 | +0.28(+0.47%) |
Apr 17, 2009 | 59.96 | 60.12 | 59.81 | 59.88 | 227,286 | -0.20(-0.33%) |
Apr 16, 2009 | 60.08 | 60.15 | 59.99 | 60.08 | 185,247 | -0.06(-0.10%) |
Apr 15, 2009 | 60.15 | 60.17 | 60.02 | 60.14 | 203,648 | +0.02(+0.04%) |
Apr 14, 2009 | 60.06 | 60.13 | 59.87 | 60.12 | 217,716 | +0.10(+0.17%) |
Apr 13, 2009 | 59.97 | 60.08 | 59.85 | 60.02 | 341,173 | +0.13(+0.22%) |
Apr 09, 2009 | 59.92 | 59.98 | 59.82 | 59.89 | 260,424 | +0.02(+0.03%) |
Apr 08, 2009 | 59.87 | 59.92 | 59.71 | 59.87 | 362,569 | +0.15(+0.26%) |
Apr 07, 2009 | 59.77 | 59.78 | 59.70 | 59.72 | 201,556 | +0.10(+0.17%) |
Apr 06, 2009 | 59.77 | 59.81 | 59.58 | 59.62 | 170,656 | -0.13(-0.22%) |
Apr 03, 2009 | 59.87 | 59.90 | 59.62 | 59.75 | 232,699 | -0.10(-0.17%) |
Apr 02, 2009 | 59.97 | 59.97 | 59.81 | 59.85 | 310,715 | -0.08(-0.13%) |
Apr 01, 2009 | 59.99 | 60.02 | 59.89 | 59.93 | 328,609 | -0.19(-0.32%) |
Mar 31, 2009 | 60.04 | 60.13 | 59.98 | 60.12 | 299,142 | +0.14(+0.24%) |
Mar 30, 2009 | 59.91 | 60.77 | 59.86 | 59.97 | 330,009 | +0.26(+0.44%) |
Mar 26, 2009 | 59.75 | 59.84 | 59.62 | 59.71 | 563,892 | -0.02(-0.04%) |
Mar 25, 2009 | 59.90 | 59.90 | 59.70 | 59.74 | 243,592 | -0.05(-0.09%) |
Mar 24, 2009 | 59.93 | 59.93 | 59.67 | 59.79 | 219,108 | -0.17(-0.29%) |
Mar 23, 2009 | 59.96 | 60.02 | 59.85 | 59.96 | 183,729 | -0.02(-0.04%) |
Mar 20, 2009 | 60.02 | 60.09 | 59.78 | 59.99 | 244,988 | -0.18(-0.29%) |
Mar 19, 2009 | 60.44 | 60.44 | 59.85 | 60.16 | 181,944 | -0.05(-0.08%) |
Mar 18, 2009 | 59.52 | 60.76 | 59.38 | 60.21 | 218,210 | +0.73(+1.23%) |
Mar 17, 2009 | 59.57 | 59.66 | 59.35 | 59.48 | 216,807 | -0.08(-0.13%) |
Mar 16, 2009 | 59.57 | 59.62 | 59.41 | 59.55 | 209,608 | -0.09(-0.15%) |
Mar 13, 2009 | 59.73 | 59.73 | 59.35 | 59.64 | 0 | +0.18(+0.31%) |
Mar 12, 2009 | 59.54 | 59.54 | 59.36 | 59.46 | 238,345 | -0.06(-0.10%) |
Mar 11, 2009 | 59.65 | 59.65 | 59.44 | 59.52 | 337,683 | +0.06(+0.10%) |
Mar 10, 2009 | 59.47 | 59.75 | 59.45 | 59.46 | 350,432 | -0.10(-0.16%) |
Mar 09, 2009 | 59.63 | 59.66 | 59.39 | 59.56 | 312,431 | -0.11(-0.18%) |
Mar 06, 2009 | 60.16 | 60.16 | 59.66 | 59.67 | 0 | -0.09(-0.15%) |
Mar 05, 2009 | 59.72 | 59.77 | 59.55 | 59.76 | 343,636 | +0.00(+0.01%) |
Mar 04, 2009 | 59.79 | 59.79 | 59.39 | 59.75 | 387,525 | -0.16(-0.27%) |
Mar 02, 2009 | 59.93 | 60.15 | 59.83 | 59.92 | 296,990 | -0.10(-0.17%) |
Feb 27, 2009 | 60.04 | 60.15 | 59.83 | 60.02 | 0 | +0.15(+0.25%) |
Feb 26, 2009 | 59.99 | 59.99 | 59.73 | 59.86 | 235,355 | -0.07(-0.11%) |
Feb 25, 2009 | 59.94 | 60.24 | 59.65 | 59.93 | 432,598 | -0.12(-0.20%) |
Feb 24, 2009 | 60.00 | 60.42 | 59.90 | 60.06 | 253,977 | +0.01(+0.01%) |
Feb 23, 2009 | 60.35 | 60.41 | 60.05 | 60.05 | 272,769 | -0.34(-0.56%) |
Feb 20, 2009 | 59.98 | 60.38 | 59.98 | 60.38 | 350,528 | +0.19(+0.32%) |
Feb 19, 2009 | 60.21 | 60.30 | 59.80 | 60.19 | 266,286 | +0.05(+0.08%) |
Feb 18, 2009 | 60.24 | 60.53 | 60.15 | 60.15 | 249,450 | -0.30(-0.49%) |
Feb 17, 2009 | 60.44 | 60.60 | 60.12 | 60.44 | 297,217 | -0.02(-0.04%) |
Feb 13, 2009 | 60.74 | 60.74 | 59.81 | 60.47 | 289,050 | -0.06(-0.10%) |
Feb 12, 2009 | 60.71 | 60.71 | 60.31 | 60.53 | 251,957 | -0.16(-0.26%) |
Feb 11, 2009 | 60.33 | 60.70 | 60.12 | 60.69 | 227,270 | +0.60(+0.99%) |
Feb 10, 2009 | 60.31 | 60.57 | 60.04 | 60.09 | 394,762 | -0.48(-0.79%) |
Feb 09, 2009 | 60.27 | 60.64 | 60.27 | 60.57 | 195,875 | -0.02(-0.03%) |
Feb 06, 2009 | 60.61 | 60.64 | 60.28 | 60.59 | 328,697 | +0.31(+0.52%) |
Feb 05, 2009 | 60.42 | 60.54 | 59.96 | 60.28 | 414,426 | -0.17(-0.28%) |
Feb 04, 2009 | 60.61 | 60.62 | 60.27 | 60.44 | 310,098 | -0.04(-0.06%) |
Feb 03, 2009 | 60.64 | 60.64 | 60.36 | 60.48 | 218,852 | +0.07(+0.11%) |
Feb 02, 2009 | 60.68 | 60.68 | 60.27 | 60.41 | 181,506 | -0.37(-0.60%) |
Jan 30, 2009 | 60.83 | 60.88 | 60.64 | 60.78 | 0 | -0.01(-0.01%) |
Jan 29, 2009 | 60.96 | 60.96 | 60.66 | 60.79 | 141,275 | -0.05(-0.08%) |
Jan 28, 2009 | 61.14 | 61.14 | 60.63 | 60.83 | 183,613 | -0.10(-0.16%) |
Jan 27, 2009 | 60.21 | 60.99 | 60.00 | 60.93 | 213,252 | +0.92(+1.53%) |
Jan 26, 2009 | 60.77 | 60.80 | 59.89 | 60.01 | 313,016 | -0.41(-0.68%) |
Jan 23, 2009 | 60.80 | 60.80 | 60.29 | 60.42 | 217,086 | -0.27(-0.45%) |
Jan 22, 2009 | 60.70 | 60.83 | 60.12 | 60.70 | 199,177 | +0.40(+0.67%) |
Jan 21, 2009 | 61.24 | 61.24 | 60.12 | 60.29 | 297,496 | -0.44(-0.73%) |
Jan 20, 2009 | 61.24 | 61.28 | 60.73 | 60.73 | 198,889 | -0.56(-0.91%) |
Jan 16, 2009 | 61.36 | 61.41 | 61.05 | 61.29 | 164,773 | -0.16(-0.27%) |
Jan 15, 2009 | 61.50 | 61.52 | 61.23 | 61.46 | 180,616 | +0.00(+0.00%) |
Jan 14, 2009 | 61.18 | 61.46 | 60.69 | 61.46 | 207,253 | +0.44(+0.73%) |
Jan 13, 2009 | 61.19 | 61.19 | 60.70 | 61.02 | 129,065 | +0.03(+0.05%) |
Jan 12, 2009 | 60.80 | 61.01 | 60.50 | 60.99 | 166,827 | +0.48(+0.80%) |
Jan 09, 2009 | 60.80 | 60.84 | 60.38 | 60.51 | 161,450 | +0.02(+0.04%) |
Jan 08, 2009 | 61.20 | 61.20 | 60.43 | 60.48 | 155,684 | -0.02(-0.03%) |
Jan 07, 2009 | 61.09 | 61.37 | 60.46 | 60.50 | 200,981 | -0.75(-1.22%) |
Jan 06, 2009 | 60.88 | 61.26 | 60.65 | 61.25 | 188,562 | +0.82(+1.36%) |
Jan 05, 2009 | 60.99 | 61.01 | 60.33 | 60.42 | 196,955 | -0.04(-0.06%) |
Jan 02, 2009 | 61.21 | 61.23 | 60.46 | 60.46 | 0 | -0.99(-1.61%) |
Jan 01, 2009 | 61.20 | 61.76 | 60.42 | 61.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 61.20 | 61.76 | 60.42 | 61.45 | 219,755 | +0.24(+0.40%) |
Dec 30, 2008 | 60.60 | 61.24 | 60.35 | 61.21 | 248,645 | +0.01(+0.02%) |
Dec 29, 2008 | 60.61 | 61.31 | 60.57 | 61.20 | 190,173 | +0.11(+0.19%) |
Dec 26, 2008 | 60.42 | 61.10 | 60.42 | 61.09 | 155,559 | +0.05(+0.08%) |
Dec 24, 2008 | 60.45 | 61.21 | 60.28 | 61.04 | 261,555 | +0.02(+0.03%) |
Dec 23, 2008 | 60.64 | 61.03 | 60.19 | 61.02 | 172,710 | +0.07(+0.11%) |
Dec 22, 2008 | 60.60 | 60.96 | 59.91 | 60.96 | 289,506 | +0.02(+0.04%) |
Dec 19, 2008 | 60.62 | 60.96 | 59.96 | 60.93 | 158,207 | +0.21(+0.35%) |
Dec 18, 2008 | 60.63 | 60.76 | 60.44 | 60.72 | 150,337 | +0.27(+0.45%) |
Dec 17, 2008 | 60.54 | 60.57 | 60.21 | 60.44 | 148,658 | +0.16(+0.27%) |
Dec 16, 2008 | 60.12 | 60.50 | 59.67 | 60.28 | 167,788 | +0.37(+0.61%) |
Dec 15, 2008 | 60.07 | 60.15 | 59.85 | 59.92 | 106,410 | -0.24(-0.39%) |
Dec 12, 2008 | 60.04 | 60.25 | 59.59 | 60.15 | 135,989 | +0.56(+0.93%) |
Dec 11, 2008 | 60.15 | 60.31 | 59.51 | 59.60 | 173,214 | -0.58(-0.96%) |
Dec 10, 2008 | 59.83 | 60.18 | 59.56 | 60.18 | 204,941 | +0.58(+0.98%) |
Dec 09, 2008 | 59.97 | 60.25 | 59.48 | 59.59 | 185,668 | -0.39(-0.65%) |
Dec 08, 2008 | 59.82 | 60.02 | 59.34 | 59.99 | 206,569 | +0.07(+0.11%) |
Dec 05, 2008 | 59.99 | 60.13 | 59.76 | 59.92 | 134,677 | -0.21(-0.34%) |
Dec 04, 2008 | 60.06 | 60.15 | 59.67 | 60.12 | 183,790 | +0.00(+0.00%) |
Dec 03, 2008 | 59.87 | 60.12 | 59.61 | 60.12 | 161,816 | +0.14(+0.24%) |
Dec 02, 2008 | 59.93 | 60.02 | 59.66 | 59.98 | 143,185 | +0.17(+0.28%) |
Dec 01, 2008 | 59.85 | 60.01 | 59.59 | 59.81 | 142,820 | +0.04(+0.06%) |
Nov 28, 2008 | 59.73 | 59.77 | 59.51 | 59.77 | 37,946 | -0.08(-0.14%) |
Nov 26, 2008 | 59.89 | 59.91 | 59.51 | 59.86 | 133,069 | +0.10(+0.17%) |
Nov 25, 2008 | 59.46 | 59.77 | 59.12 | 59.76 | 143,071 | +0.40(+0.68%) |
Nov 24, 2008 | 59.49 | 59.54 | 59.12 | 59.35 | 202,749 | -0.07(-0.12%) |
Nov 21, 2008 | 59.51 | 59.65 | 58.82 | 59.42 | 327,506 | -0.27(-0.45%) |
Nov 20, 2008 | 59.19 | 59.69 | 58.79 | 59.69 | 248,982 | +0.72(+1.22%) |
Nov 19, 2008 | 58.74 | 59.05 | 58.67 | 58.97 | 89,060 | +0.23(+0.39%) |
Nov 18, 2008 | 58.82 | 58.92 | 58.61 | 58.74 | 72,675 | +0.23(+0.39%) |
Nov 17, 2008 | 58.56 | 58.94 | 58.39 | 58.51 | 82,395 | -0.49(-0.83%) |
Nov 14, 2008 | 59.09 | 59.09 | 58.55 | 59.00 | 83,602 | -0.27(-0.45%) |
Nov 13, 2008 | 59.09 | 59.31 | 58.76 | 59.27 | 133,006 | +0.28(+0.48%) |
Nov 12, 2008 | 58.74 | 59.11 | 58.15 | 58.99 | 137,205 | +0.31(+0.53%) |
Nov 11, 2008 | 58.21 | 58.73 | 58.21 | 58.67 | 102,750 | +0.45(+0.77%) |
Nov 10, 2008 | 57.93 | 58.54 | 57.90 | 58.22 | 139,756 | -0.14(-0.24%) |
Nov 07, 2008 | 57.93 | 58.36 | 57.81 | 58.36 | 151,080 | +0.41(+0.71%) |
Nov 06, 2008 | 57.98 | 58.28 | 57.63 | 57.95 | 112,930 | -0.03(-0.05%) |
Nov 05, 2008 | 57.58 | 57.98 | 57.38 | 57.98 | 168,262 | +0.98(+1.71%) |
Nov 04, 2008 | 57.75 | 57.90 | 57.00 | 57.00 | 407,421 | -0.21(-0.37%) |
Nov 03, 2008 | 57.86 | 57.87 | 57.16 | 57.22 | 249,544 | -0.29(-0.50%) |
Oct 31, 2008 | 57.55 | 57.97 | 57.31 | 57.51 | 112,535 | -0.27(-0.47%) |
Oct 30, 2008 | 57.98 | 57.98 | 57.54 | 57.78 | 83,854 | +0.10(+0.18%) |
Oct 29, 2008 | 57.66 | 57.89 | 57.48 | 57.67 | 107,971 | +0.27(+0.47%) |
Oct 28, 2008 | 57.28 | 58.03 | 57.28 | 57.41 | 125,379 | -0.06(-0.11%) |
Oct 27, 2008 | 57.22 | 57.89 | 57.19 | 57.47 | 109,320 | +0.44(+0.78%) |
Oct 24, 2008 | 58.13 | 58.25 | 57.01 | 57.03 | 171,340 | -0.91(-1.57%) |
Oct 23, 2008 | 58.20 | 58.20 | 57.67 | 57.93 | 168,106 | -0.02(-0.04%) |
Oct 22, 2008 | 57.96 | 57.98 | 57.39 | 57.96 | 127,330 | +0.40(+0.69%) |
Oct 21, 2008 | 57.51 | 58.03 | 57.51 | 57.56 | 104,196 | +0.65(+1.14%) |
Oct 20, 2008 | 56.47 | 56.91 | 56.36 | 56.91 | 138,435 | +0.29(+0.51%) |
Oct 17, 2008 | 57.59 | 57.59 | 56.08 | 56.62 | 130,788 | -0.54(-0.95%) |
Oct 16, 2008 | 57.60 | 57.60 | 56.65 | 57.16 | 92,704 | +0.38(+0.67%) |
Oct 15, 2008 | 56.06 | 57.76 | 54.70 | 56.78 | 211,424 | -0.02(-0.03%) |
Oct 14, 2008 | 54.56 | 57.22 | 54.38 | 56.80 | 474,601 | +1.45(+2.62%) |
Oct 13, 2008 | 56.45 | 58.31 | 52.10 | 55.35 | 713,403 | -1.90(-3.32%) |
Oct 10, 2008 | 58.36 | 58.71 | 57.03 | 57.25 | 318,445 | -1.27(-2.17%) |
Oct 09, 2008 | 57.98 | 59.12 | 57.60 | 58.52 | 174,483 | +0.39(+0.66%) |
Oct 08, 2008 | 59.33 | 59.48 | 57.39 | 58.13 | 205,212 | -1.01(-1.70%) |
Oct 07, 2008 | 58.99 | 59.54 | 58.93 | 59.14 | 240,811 | +0.43(+0.74%) |
Oct 06, 2008 | 59.14 | 59.41 | 58.30 | 58.70 | 195,203 | +0.39(+0.67%) |
Oct 03, 2008 | 58.70 | 59.06 | 58.12 | 58.32 | 112,632 | +0.05(+0.08%) |
Oct 02, 2008 | 58.24 | 58.40 | 57.77 | 58.27 | 151,093 | +1.13(+1.98%) |
Oct 01, 2008 | 59.58 | 59.59 | 56.38 | 57.14 | 283,291 | -1.72(-2.92%) |
Sep 30, 2008 | 59.77 | 59.77 | 58.56 | 58.86 | 267,662 | -0.37(-0.62%) |
Sep 29, 2008 | 59.64 | 60.57 | 58.63 | 59.22 | 318,776 | +0.09(+0.14%) |
Sep 26, 2008 | 60.02 | 60.02 | 58.89 | 59.14 | 0 | -0.25(-0.41%) |
Sep 25, 2008 | 59.99 | 59.99 | 58.90 | 59.38 | 136,239 | -0.04(-0.06%) |
Sep 24, 2008 | 59.12 | 59.48 | 58.80 | 59.42 | 158,681 | +0.46(+0.78%) |
Sep 23, 2008 | 58.67 | 59.63 | 58.67 | 58.96 | 240,969 | -0.07(-0.12%) |
Sep 22, 2008 | 58.52 | 59.25 | 58.40 | 59.03 | 236,101 | -0.01(-0.01%) |
Sep 19, 2008 | 59.12 | 60.10 | 58.51 | 59.04 | 0 | -0.35(-0.59%) |
Sep 18, 2008 | 59.08 | 59.48 | 58.75 | 59.39 | 256,607 | -0.01(-0.01%) |
Sep 17, 2008 | 59.17 | 60.57 | 58.99 | 59.40 | 292,954 | +0.10(+0.17%) |
Sep 16, 2008 | 59.80 | 60.15 | 59.12 | 59.30 | 307,173 | -0.40(-0.66%) |
Sep 15, 2008 | 59.55 | 59.77 | 59.35 | 59.70 | 212,020 | +0.41(+0.69%) |
Sep 12, 2008 | 59.41 | 59.41 | 59.17 | 59.29 | 122,050 | -0.05(-0.08%) |
Sep 11, 2008 | 59.47 | 59.48 | 59.29 | 59.34 | 143,691 | -0.08(-0.13%) |
Sep 10, 2008 | 59.30 | 59.42 | 59.22 | 59.41 | 121,974 | +0.11(+0.18%) |
Sep 09, 2008 | 59.21 | 59.37 | 59.13 | 59.31 | 117,738 | +0.00(+0.00%) |
Sep 08, 2008 | 59.22 | 59.33 | 59.09 | 59.31 | 87,387 | +0.07(+0.12%) |
Sep 05, 2008 | 59.41 | 59.41 | 59.23 | 59.24 | 0 | -0.09(-0.15%) |
Sep 04, 2008 | 59.30 | 59.35 | 59.22 | 59.33 | 139,090 | +0.14(+0.23%) |
Sep 03, 2008 | 59.18 | 59.22 | 59.08 | 59.19 | 79,060 | +0.03(+0.05%) |
Sep 02, 2008 | 58.94 | 59.18 | 58.93 | 59.16 | 95,593 | -0.01(-0.01%) |
Aug 29, 2008 | 59.38 | 59.39 | 59.08 | 59.17 | 121,236 | -0.04(-0.06%) |
Aug 28, 2008 | 59.16 | 59.23 | 59.13 | 59.21 | 97,684 | -0.09(-0.15%) |
Aug 27, 2008 | 59.13 | 59.30 | 59.06 | 59.30 | 82,838 | +0.08(+0.14%) |
Aug 26, 2008 | 59.12 | 59.22 | 59.09 | 59.22 | 170,252 | +0.02(+0.03%) |
Aug 25, 2008 | 59.19 | 59.20 | 59.10 | 59.20 | 122,816 | +0.09(+0.15%) |
Aug 22, 2008 | 59.11 | 59.14 | 59.03 | 59.11 | 149,779 | -0.05(-0.09%) |
Aug 21, 2008 | 59.22 | 59.22 | 59.11 | 59.16 | 59,959 | -0.09(-0.15%) |
Aug 20, 2008 | 59.16 | 59.27 | 59.05 | 59.25 | 109,966 | +0.10(+0.17%) |
Aug 19, 2008 | 59.19 | 59.19 | 59.09 | 59.16 | 98,243 | +0.00(+0.00%) |
Aug 18, 2008 | 59.13 | 59.17 | 59.09 | 59.16 | 106,064 | +0.02(+0.04%) |
Aug 15, 2008 | 59.17 | 59.21 | 59.03 | 59.13 | 0 | +0.06(+0.10%) |
Aug 14, 2008 | 59.05 | 59.10 | 58.70 | 59.07 | 267,869 | +0.05(+0.09%) |
Aug 13, 2008 | 59.11 | 59.11 | 58.90 | 59.02 | 174,189 | -0.07(-0.12%) |
Aug 12, 2008 | 59.02 | 59.09 | 58.97 | 59.09 | 108,344 | +0.10(+0.17%) |
Aug 11, 2008 | 58.91 | 58.99 | 58.70 | 58.99 | 397,467 | +0.04(+0.06%) |
Aug 08, 2008 | 59.01 | 59.03 | 58.86 | 58.95 | 167,078 | -0.11(-0.18%) |
Aug 07, 2008 | 58.93 | 59.06 | 58.87 | 59.06 | 76,341 | +0.24(+0.40%) |
Aug 06, 2008 | 58.84 | 58.84 | 58.71 | 58.82 | 107,427 | -0.02(-0.04%) |
Aug 05, 2008 | 58.87 | 58.90 | 58.77 | 58.84 | 78,808 | -0.02(-0.04%) |
Aug 04, 2008 | 58.86 | 58.96 | 58.79 | 58.87 | 67,373 | -0.04(-0.06%) |
Aug 01, 2008 | 60.19 | 60.19 | 58.85 | 58.90 | 134,830 | -0.19(-0.32%) |
Jul 31, 2008 | 58.99 | 59.14 | 58.98 | 59.09 | 87,179 | +0.17(+0.28%) |
Jul 30, 2008 | 58.85 | 58.96 | 58.77 | 58.93 | 116,751 | +0.08(+0.14%) |
Jul 29, 2008 | 58.84 | 58.96 | 58.80 | 58.84 | 96,754 | -0.12(-0.21%) |
Jul 28, 2008 | 58.90 | 58.99 | 58.88 | 58.96 | 94,023 | +0.15(+0.26%) |
Jul 25, 2008 | 58.87 | 58.90 | 58.74 | 58.81 | 78,136 | -0.16(-0.27%) |
Jul 24, 2008 | 58.77 | 58.97 | 58.76 | 58.97 | 143,603 | +0.27(+0.45%) |
Jul 23, 2008 | 58.65 | 58.71 | 58.45 | 58.70 | 123,236 | +0.08(+0.13%) |
Jul 22, 2008 | 58.67 | 58.74 | 58.61 | 58.63 | 115,828 | -0.15(-0.25%) |
Jul 21, 2008 | 58.67 | 58.78 | 58.60 | 58.77 | 102,348 | +0.04(+0.07%) |
Jul 18, 2008 | 58.85 | 58.91 | 58.63 | 58.74 | 129,818 | -0.04(-0.07%) |
Jul 17, 2008 | 58.88 | 58.96 | 58.73 | 58.78 | 155,867 | -0.18(-0.30%) |
Jul 16, 2008 | 59.04 | 59.09 | 58.91 | 58.96 | 158,574 | -0.15(-0.25%) |
Jul 15, 2008 | 59.08 | 59.18 | 59.02 | 59.11 | 91,329 | +0.02(+0.03%) |
Jul 14, 2008 | 59.06 | 59.14 | 58.88 | 59.09 | 69,642 | +0.16(+0.27%) |
Jul 11, 2008 | 59.12 | 59.20 | 58.86 | 58.93 | 87,374 | -0.20(-0.34%) |
Jul 10, 2008 | 59.13 | 59.16 | 59.04 | 59.12 | 109,866 | +0.02(+0.03%) |
Jul 09, 2008 | 58.99 | 59.14 | 58.79 | 59.11 | 164,513 | +0.06(+0.10%) |
Jul 08, 2008 | 58.90 | 59.12 | 58.90 | 59.05 | 110,533 | +0.03(+0.05%) |
Jul 07, 2008 | 58.96 | 59.10 | 58.83 | 59.02 | 100,908 | +0.06(+0.10%) |
Jul 04, 2008 | 58.90 | 58.99 | 58.75 | 58.96 | 70,384 | +0.00(+0.00%) |
Jul 03, 2008 | 58.90 | 58.99 | 58.75 | 58.96 | 70,384 | +0.05(+0.08%) |
Jul 02, 2008 | 58.88 | 58.94 | 58.77 | 58.91 | 93,648 | +0.07(+0.12%) |
Jul 01, 2008 | 58.74 | 59.09 | 58.74 | 58.84 | 120,149 | -0.18(-0.31%) |
Jun 30, 2008 | 58.80 | 59.04 | 58.80 | 59.03 | 121,966 | +0.13(+0.22%) |
Jun 27, 2008 | 59.02 | 60.46 | 58.59 | 58.90 | 324,330 | +0.02(+0.04%) |
Jun 26, 2008 | 58.57 | 59.00 | 58.57 | 58.87 | 132,218 | +0.04(+0.06%) |
Jun 25, 2008 | 58.77 | 58.84 | 58.58 | 58.83 | 130,461 | +0.14(+0.23%) |
Jun 24, 2008 | 58.68 | 58.73 | 58.57 | 58.70 | 175,755 | +0.09(+0.16%) |
Jun 23, 2008 | 58.72 | 58.74 | 58.55 | 58.61 | 67,567 | -0.08(-0.14%) |
Jun 20, 2008 | 58.74 | 58.77 | 58.61 | 58.69 | 96,057 | +0.09(+0.16%) |
Jun 19, 2008 | 58.65 | 58.73 | 58.54 | 58.60 | 104,803 | -0.13(-0.22%) |
Jun 18, 2008 | 58.67 | 58.76 | 58.58 | 58.73 | 128,468 | +0.06(+0.10%) |
Jun 17, 2008 | 58.61 | 58.69 | 58.52 | 58.67 | 116,545 | +0.16(+0.27%) |
Jun 16, 2008 | 58.56 | 58.58 | 58.47 | 58.51 | 48,789 | +0.04(+0.07%) |
Jun 13, 2008 | 58.37 | 58.65 | 58.37 | 58.46 | 105,545 | -0.06(-0.10%) |
Jun 12, 2008 | 58.66 | 58.72 | 58.49 | 58.52 | 121,621 | -0.28(-0.48%) |
Jun 11, 2008 | 58.66 | 58.89 | 58.66 | 58.80 | 102,602 | +0.15(+0.26%) |
Jun 10, 2008 | 58.67 | 58.83 | 58.61 | 58.65 | 148,153 | -0.22(-0.38%) |
Jun 09, 2008 | 59.01 | 59.08 | 58.85 | 58.87 | 85,950 | -0.34(-0.58%) |
Jun 06, 2008 | 59.03 | 59.43 | 59.03 | 59.22 | 117,915 | +0.17(+0.28%) |
Jun 05, 2008 | 59.08 | 59.13 | 58.99 | 59.05 | 156,715 | -0.09(-0.15%) |
Jun 04, 2008 | 59.15 | 59.29 | 59.12 | 59.14 | 99,258 | -0.08(-0.14%) |
Jun 03, 2008 | 58.98 | 59.27 | 58.93 | 59.22 | 106,376 | +0.15(+0.25%) |
Jun 02, 2008 | 59.03 | 59.12 | 58.98 | 59.08 | 63,539 | -0.04(-0.06%) |
May 30, 2008 | 59.15 | 59.17 | 59.05 | 59.12 | 88,198 | +0.05(+0.09%) |
May 29, 2008 | 59.03 | 59.09 | 58.93 | 59.06 | 125,035 | -0.07(-0.12%) |
May 28, 2008 | 59.20 | 59.25 | 59.07 | 59.13 | 109,890 | -0.13(-0.22%) |
May 27, 2008 | 59.35 | 59.40 | 59.22 | 59.26 | 129,119 | -0.14(-0.24%) |
May 26, 2008 | 59.33 | 59.42 | 59.32 | 59.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.33 | 59.42 | 59.32 | 59.41 | 71,638 | +0.14(+0.24%) |
May 22, 2008 | 59.38 | 59.38 | 59.16 | 59.26 | 121,388 | -0.24(-0.41%) |
May 21, 2008 | 59.52 | 59.57 | 59.42 | 59.51 | 138,771 | -0.03(-0.05%) |
May 20, 2008 | 59.58 | 59.62 | 59.51 | 59.54 | 186,574 | +0.01(+0.02%) |
May 19, 2008 | 59.38 | 59.54 | 59.38 | 59.53 | 87,183 | +0.06(+0.10%) |
May 16, 2008 | 59.47 | 59.57 | 59.38 | 59.47 | 157,211 | -0.02(-0.04%) |
May 15, 2008 | 59.36 | 59.50 | 59.35 | 59.49 | 87,484 | +0.19(+0.32%) |
May 14, 2008 | 59.42 | 59.42 | 59.19 | 59.30 | 135,684 | -0.04(-0.06%) |
May 13, 2008 | 59.47 | 59.48 | 59.31 | 59.34 | 117,129 | -0.15(-0.24%) |
May 12, 2008 | 59.61 | 59.61 | 59.32 | 59.48 | 74,948 | -0.16(-0.27%) |
May 09, 2008 | 59.66 | 59.70 | 59.60 | 59.64 | 64,011 | +0.06(+0.10%) |
May 08, 2008 | 59.48 | 59.60 | 59.41 | 59.58 | 67,785 | +0.18(+0.30%) |
May 07, 2008 | 59.20 | 59.46 | 59.20 | 59.41 | 70,248 | +0.08(+0.14%) |
May 06, 2008 | 59.46 | 59.48 | 59.28 | 59.33 | 88,840 | -0.04(-0.06%) |
May 05, 2008 | 59.21 | 59.37 | 59.21 | 59.36 | 58,192 | +0.09(+0.14%) |
May 02, 2008 | 59.21 | 59.35 | 59.13 | 59.28 | 142,588 | -0.08(-0.14%) |