Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.58 | 61.61 | 61.52 | 61.58 | 395,330 | +0.05(+0.07%) |
Apr 29, 2010 | 61.51 | 61.54 | 61.41 | 61.54 | 764,389 | +0.05(+0.09%) |
Apr 28, 2010 | 61.51 | 61.54 | 61.40 | 61.48 | 527,167 | -0.06(-0.10%) |
Apr 27, 2010 | 61.45 | 61.56 | 61.39 | 61.54 | 619,413 | +0.16(+0.26%) |
Apr 26, 2010 | 61.40 | 61.42 | 61.35 | 61.38 | 356,661 | +0.00(+0.00%) |
Apr 23, 2010 | 61.34 | 61.41 | 61.34 | 61.38 | 463,124 | -0.05(-0.07%) |
Apr 22, 2010 | 61.48 | 61.53 | 61.40 | 61.43 | 467,192 | -0.05(-0.09%) |
Apr 21, 2010 | 61.44 | 61.49 | 61.42 | 61.48 | 678,970 | +0.03(+0.05%) |
Apr 20, 2010 | 61.45 | 61.46 | 61.42 | 61.45 | 801,601 | -0.01(-0.01%) |
Apr 19, 2010 | 61.51 | 61.51 | 61.43 | 61.46 | 583,450 | -0.05(-0.09%) |
Apr 16, 2010 | 61.43 | 61.54 | 61.38 | 61.51 | 481,600 | +0.18(+0.30%) |
Apr 15, 2010 | 61.31 | 61.38 | 61.28 | 61.33 | 469,351 | +0.02(+0.04%) |
Apr 14, 2010 | 61.28 | 61.35 | 61.27 | 61.31 | 422,622 | -0.01(-0.01%) |
Apr 13, 2010 | 61.31 | 61.34 | 61.25 | 61.31 | 555,246 | +0.04(+0.06%) |
Apr 12, 2010 | 61.20 | 61.30 | 61.20 | 61.28 | 459,153 | +0.03(+0.05%) |
Apr 09, 2010 | 61.22 | 61.25 | 61.15 | 61.25 | 469,553 | +0.04(+0.07%) |
Apr 08, 2010 | 61.24 | 61.27 | 61.18 | 61.20 | 493,638 | +0.05(+0.08%) |
Apr 07, 2010 | 61.08 | 61.21 | 61.08 | 61.15 | 1,097,927 | +0.11(+0.18%) |
Apr 06, 2010 | 61.05 | 61.08 | 61.01 | 61.05 | 950,156 | +0.02(+0.04%) |
Apr 05, 2010 | 61.15 | 61.18 | 61.01 | 61.02 | 2,191,647 | -0.24(-0.40%) |
Apr 01, 2010 | 61.32 | 61.27 | 61.27 | 61.27 | 565,849 | +0.00(+0.00%) |
Mar 31, 2010 | 61.27 | 61.31 | 61.21 | 61.27 | 574,617 | +0.03(+0.05%) |
Mar 30, 2010 | 61.25 | 61.26 | 61.17 | 61.24 | 525,761 | +0.03(+0.05%) |
Mar 29, 2010 | 61.26 | 61.26 | 61.17 | 61.21 | 591,994 | -0.04(-0.06%) |
Mar 26, 2010 | 61.20 | 61.24 | 61.15 | 61.24 | 933,015 | +0.05(+0.08%) |
Mar 25, 2010 | 61.21 | 61.21 | 61.12 | 61.20 | 677,060 | -0.02(-0.02%) |
Mar 24, 2010 | 61.31 | 61.31 | 61.18 | 61.21 | 1,136,382 | -0.18(-0.30%) |
Mar 23, 2010 | 61.41 | 61.42 | 61.35 | 61.40 | 607,028 | +0.02(+0.04%) |
Mar 22, 2010 | 61.37 | 61.37 | 61.33 | 61.37 | 582,148 | +0.05(+0.07%) |
Mar 19, 2010 | 61.36 | 61.38 | 61.31 | 61.33 | 674,484 | -0.08(-0.12%) |
Mar 18, 2010 | 61.45 | 61.45 | 61.37 | 61.40 | 503,933 | -0.05(-0.07%) |
Mar 17, 2010 | 61.45 | 61.45 | 61.40 | 61.45 | 450,190 | +0.02(+0.04%) |
Mar 16, 2010 | 61.40 | 61.44 | 61.32 | 61.43 | 671,153 | +0.08(+0.12%) |
Mar 15, 2010 | 61.34 | 61.36 | 61.33 | 61.35 | 543,449 | +0.00(+0.00%) |
Mar 12, 2010 | 61.31 | 61.35 | 61.27 | 61.35 | 740,324 | -0.00(-0.00%) |
Mar 11, 2010 | 61.35 | 61.37 | 61.29 | 61.35 | 544,987 | -0.05(-0.07%) |
Mar 10, 2010 | 61.42 | 61.42 | 61.35 | 61.40 | 878,498 | -0.02(-0.04%) |
Mar 09, 2010 | 61.42 | 61.45 | 61.38 | 61.42 | 561,299 | -0.02(-0.02%) |
Mar 08, 2010 | 61.37 | 61.45 | 61.36 | 61.44 | 941,638 | +0.02(+0.04%) |
Mar 05, 2010 | 61.42 | 61.42 | 61.35 | 61.41 | 723,414 | -0.06(-0.10%) |
Mar 04, 2010 | 61.47 | 61.48 | 61.42 | 61.47 | 765,762 | +0.00(+0.00%) |
Mar 03, 2010 | 61.50 | 61.51 | 61.44 | 61.47 | 614,639 | -0.06(-0.10%) |
Mar 02, 2010 | 61.47 | 61.53 | 61.44 | 61.53 | 799,316 | +0.05(+0.08%) |
Mar 01, 2010 | 61.50 | 61.52 | 61.43 | 61.49 | 524,392 | +0.02(+0.04%) |
Feb 26, 2010 | 61.43 | 61.49 | 61.39 | 61.46 | 576,803 | +0.03(+0.05%) |
Feb 25, 2010 | 61.42 | 61.46 | 61.39 | 61.43 | 629,165 | +0.06(+0.10%) |
Feb 24, 2010 | 61.35 | 61.38 | 61.31 | 61.37 | 605,417 | +0.03(+0.05%) |
Feb 23, 2010 | 61.28 | 61.34 | 61.22 | 61.34 | 475,718 | +0.10(+0.16%) |
Feb 22, 2010 | 61.19 | 61.25 | 61.19 | 61.24 | 591,704 | +0.04(+0.06%) |
Feb 19, 2010 | 61.21 | 61.21 | 61.13 | 61.20 | 676,724 | -0.05(-0.07%) |
Feb 18, 2010 | 61.34 | 61.34 | 61.19 | 61.25 | 1,086,732 | -0.03(-0.05%) |
Feb 17, 2010 | 61.32 | 61.35 | 61.27 | 61.28 | 614,487 | -0.07(-0.11%) |
Feb 16, 2010 | 61.31 | 61.35 | 61.27 | 61.35 | 563,352 | +0.02(+0.02%) |
Feb 12, 2010 | 61.31 | 61.33 | 61.33 | 61.33 | 597,945 | +0.08(+0.14%) |
Feb 11, 2010 | 61.25 | 61.26 | 61.20 | 61.25 | 833,806 | +0.00(+0.00%) |
Feb 10, 2010 | 61.32 | 61.34 | 61.22 | 61.25 | 460,721 | -0.07(-0.11%) |
Feb 09, 2010 | 61.40 | 61.40 | 61.28 | 61.32 | 616,151 | -0.05(-0.07%) |
Feb 08, 2010 | 61.41 | 61.41 | 61.27 | 61.36 | 908,820 | -0.06(-0.10%) |
Feb 05, 2010 | 61.35 | 61.45 | 61.32 | 61.42 | 1,102,218 | +0.10(+0.16%) |
Feb 04, 2010 | 61.26 | 61.34 | 61.23 | 61.33 | 513,983 | +0.13(+0.22%) |
Feb 03, 2010 | 61.27 | 61.27 | 61.16 | 61.19 | 1,723,086 | -0.08(-0.14%) |
Feb 02, 2010 | 61.28 | 61.29 | 61.22 | 61.28 | 636,207 | +0.02(+0.04%) |
Feb 01, 2010 | 61.29 | 61.29 | 61.20 | 61.26 | 876,976 | -0.04(-0.06%) |
Jan 29, 2010 | 61.16 | 61.29 | 61.13 | 61.29 | 872,791 | +0.07(+0.11%) |
Jan 28, 2010 | 61.18 | 61.22 | 61.12 | 61.22 | 629,836 | +0.05(+0.07%) |
Jan 27, 2010 | 61.27 | 61.28 | 61.14 | 61.18 | 463,889 | -0.05(-0.09%) |
Jan 26, 2010 | 61.25 | 61.27 | 61.16 | 61.23 | 610,647 | +0.00(+0.00%) |
Jan 25, 2010 | 61.23 | 61.27 | 61.18 | 61.23 | 542,522 | -0.01(-0.01%) |
Jan 22, 2010 | 61.23 | 61.25 | 61.15 | 61.24 | 555,444 | +0.01(+0.01%) |
Jan 21, 2010 | 61.13 | 61.23 | 61.09 | 61.23 | 519,520 | +0.08(+0.14%) |
Jan 20, 2010 | 61.13 | 61.18 | 61.12 | 61.15 | 767,972 | +0.02(+0.04%) |
Jan 19, 2010 | 61.12 | 61.15 | 61.05 | 61.12 | 577,274 | -0.05(-0.09%) |
Jan 15, 2010 | 61.17 | 61.18 | 61.18 | 61.18 | 738,369 | +0.09(+0.15%) |
Jan 14, 2010 | 61.09 | 61.11 | 61.03 | 61.09 | 386,154 | +0.10(+0.16%) |
Jan 13, 2010 | 61.01 | 61.12 | 60.97 | 60.99 | 434,763 | -0.08(-0.13%) |
Jan 12, 2010 | 61.03 | 61.10 | 61.01 | 61.07 | 536,392 | +0.07(+0.11%) |
Jan 11, 2010 | 61.03 | 61.03 | 60.89 | 61.00 | 549,307 | +0.16(+0.26%) |
Jan 08, 2010 | 60.89 | 60.99 | 60.84 | 60.84 | 471,890 | -0.02(-0.03%) |
Jan 07, 2010 | 60.95 | 60.95 | 60.80 | 60.86 | 543,279 | +0.02(+0.03%) |
Jan 06, 2010 | 60.94 | 60.95 | 60.80 | 60.84 | 458,169 | -0.05(-0.08%) |
Jan 05, 2010 | 60.80 | 60.90 | 60.77 | 60.89 | 617,936 | +0.15(+0.25%) |
Jan 04, 2010 | 60.78 | 60.78 | 60.66 | 60.73 | 803,405 | +0.05(+0.09%) |
Dec 31, 2009 | 60.69 | 60.68 | 60.68 | 60.68 | 513,175 | -0.10(-0.16%) |
Dec 30, 2009 | 60.78 | 60.81 | 60.73 | 60.78 | 870,316 | -0.00(-0.00%) |
Dec 29, 2009 | 60.73 | 60.79 | 60.66 | 60.78 | 874,890 | +0.05(+0.09%) |
Dec 28, 2009 | 60.80 | 60.80 | 60.71 | 60.73 | 694,562 | -0.06(-0.10%) |
Dec 24, 2009 | 60.90 | 60.92 | 60.76 | 60.79 | 400,472 | -0.24(-0.40%) |
Dec 23, 2009 | 61.03 | 61.06 | 60.94 | 61.03 | 1,293,755 | +0.01(+0.01%) |
Dec 22, 2009 | 61.06 | 61.13 | 60.94 | 61.02 | 818,421 | -0.09(-0.15%) |
Dec 21, 2009 | 61.17 | 61.20 | 61.07 | 61.12 | 490,889 | -0.14(-0.22%) |
Dec 18, 2009 | 61.26 | 61.28 | 61.19 | 61.25 | 556,836 | -0.08(-0.12%) |
Dec 17, 2009 | 61.22 | 61.34 | 61.19 | 61.33 | 817,208 | +0.17(+0.27%) |
Dec 16, 2009 | 61.19 | 61.21 | 61.09 | 61.16 | 932,110 | +0.02(+0.04%) |
Dec 15, 2009 | 61.12 | 61.15 | 61.05 | 61.14 | 393,164 | -0.04(-0.06%) |
Dec 14, 2009 | 61.21 | 61.21 | 61.14 | 61.18 | 413,944 | -0.05(-0.07%) |
Dec 11, 2009 | 61.18 | 61.25 | 61.14 | 61.22 | 616,190 | -0.04(-0.06%) |
Dec 10, 2009 | 61.27 | 61.30 | 61.18 | 61.26 | 664,560 | -0.03(-0.05%) |
Dec 09, 2009 | 61.35 | 61.38 | 61.23 | 61.29 | 447,488 | -0.03(-0.05%) |
Dec 08, 2009 | 61.25 | 61.34 | 61.25 | 61.32 | 522,576 | +0.07(+0.11%) |
Dec 07, 2009 | 61.17 | 61.25 | 61.07 | 61.25 | 591,154 | +0.12(+0.20%) |
Dec 04, 2009 | 61.19 | 61.19 | 61.02 | 61.13 | 626,871 | -0.14(-0.22%) |
Dec 03, 2009 | 61.24 | 61.28 | 61.19 | 61.27 | 478,864 | -0.02(-0.02%) |
Dec 02, 2009 | 61.38 | 61.41 | 61.24 | 61.28 | 482,032 | -0.08(-0.14%) |
Dec 01, 2009 | 61.45 | 61.45 | 61.34 | 61.37 | 862,881 | -0.09(-0.15%) |
Nov 30, 2009 | 61.49 | 61.55 | 61.46 | 61.46 | 699,626 | -0.04(-0.06%) |
Nov 27, 2009 | 61.53 | 61.53 | 61.28 | 61.50 | 113,069 | +0.08(+0.12%) |
Nov 25, 2009 | 61.41 | 61.43 | 61.31 | 61.42 | 522,956 | +0.04(+0.06%) |
Nov 24, 2009 | 61.33 | 61.40 | 61.29 | 61.38 | 739,101 | +0.11(+0.17%) |
Nov 23, 2009 | 61.30 | 61.30 | 61.12 | 61.28 | 1,157,207 | -0.01(-0.01%) |
Nov 20, 2009 | 61.37 | 61.37 | 61.26 | 61.28 | 491,096 | -0.04(-0.06%) |
Nov 19, 2009 | 61.29 | 61.34 | 61.27 | 61.32 | 775,680 | +0.06(+0.10%) |
Nov 18, 2009 | 61.28 | 61.28 | 61.19 | 61.26 | 449,815 | +0.07(+0.11%) |
Nov 17, 2009 | 61.25 | 61.25 | 61.15 | 61.19 | 585,539 | -0.03(-0.05%) |
Nov 16, 2009 | 61.19 | 61.23 | 61.11 | 61.22 | 412,534 | +0.14(+0.24%) |
Nov 13, 2009 | 61.11 | 61.16 | 61.08 | 61.08 | 426,904 | -0.04(-0.07%) |
Nov 12, 2009 | 61.17 | 61.17 | 61.05 | 61.12 | 656,542 | -0.06(-0.10%) |
Nov 11, 2009 | 61.15 | 61.20 | 61.00 | 61.18 | 465,761 | +0.19(+0.31%) |
Nov 10, 2009 | 61.12 | 61.14 | 60.99 | 60.99 | 813,590 | -0.03(-0.05%) |
Nov 09, 2009 | 61.03 | 61.03 | 60.96 | 61.02 | 380,285 | +0.01(+0.01%) |
Nov 06, 2009 | 60.96 | 61.02 | 60.87 | 61.02 | 544,453 | +0.08(+0.14%) |
Nov 05, 2009 | 60.95 | 60.97 | 60.84 | 60.93 | 584,445 | +0.02(+0.03%) |
Nov 04, 2009 | 60.95 | 61.05 | 60.86 | 60.92 | 760,356 | -0.03(-0.05%) |
Nov 03, 2009 | 60.97 | 60.98 | 60.92 | 60.95 | 576,145 | +0.00(+0.00%) |
Nov 02, 2009 | 60.99 | 61.00 | 60.87 | 60.95 | 554,440 | -0.13(-0.21%) |
Oct 30, 2009 | 61.04 | 61.11 | 60.99 | 61.08 | 652,706 | +0.10(+0.16%) |
Oct 29, 2009 | 60.99 | 61.07 | 60.92 | 60.98 | 714,918 | -0.02(-0.02%) |
Oct 28, 2009 | 60.96 | 61.02 | 60.89 | 60.99 | 637,860 | +0.03(+0.05%) |
Oct 27, 2009 | 60.83 | 60.96 | 60.76 | 60.96 | 289,518 | +0.17(+0.28%) |
Oct 26, 2009 | 60.86 | 60.86 | 60.76 | 60.80 | 490,524 | -0.09(-0.15%) |
Oct 23, 2009 | 60.89 | 60.91 | 60.84 | 60.89 | 759,650 | -0.11(-0.18%) |
Oct 22, 2009 | 61.00 | 61.00 | 60.89 | 60.99 | 629,503 | +0.06(+0.10%) |
Oct 21, 2009 | 60.99 | 61.00 | 60.92 | 60.93 | 332,002 | -0.10(-0.16%) |
Oct 20, 2009 | 60.98 | 61.03 | 60.96 | 61.03 | 756,648 | +0.10(+0.16%) |
Oct 19, 2009 | 60.89 | 60.93 | 60.80 | 60.93 | 570,447 | +0.00(+0.00%) |
Oct 16, 2009 | 60.92 | 60.96 | 60.82 | 60.93 | 351,704 | +0.00(+0.00%) |
Oct 15, 2009 | 60.92 | 60.99 | 60.86 | 60.93 | 1,892,306 | -0.02(-0.02%) |
Oct 14, 2009 | 60.89 | 61.00 | 60.89 | 60.95 | 567,653 | -0.02(-0.04%) |
Oct 13, 2009 | 61.05 | 61.05 | 60.92 | 60.97 | 425,687 | -0.02(-0.04%) |
Oct 12, 2009 | 60.93 | 61.10 | 60.90 | 60.99 | 295,333 | +0.04(+0.06%) |
Oct 09, 2009 | 61.00 | 61.02 | 60.89 | 60.96 | 276,806 | -0.04(-0.06%) |
Oct 08, 2009 | 61.09 | 61.14 | 60.94 | 60.99 | 318,891 | -0.10(-0.16%) |
Oct 07, 2009 | 61.09 | 61.13 | 60.98 | 61.09 | 322,067 | +0.14(+0.23%) |
Oct 06, 2009 | 61.06 | 61.07 | 60.92 | 60.96 | 374,416 | -0.21(-0.35%) |
Oct 05, 2009 | 61.18 | 61.28 | 61.05 | 61.17 | 548,644 | +0.02(+0.04%) |
Oct 02, 2009 | 61.23 | 61.25 | 60.98 | 61.15 | 460,637 | +0.13(+0.21%) |
Oct 01, 2009 | 61.11 | 61.11 | 60.97 | 61.02 | 405,614 | -0.05(-0.09%) |
Sep 30, 2009 | 61.02 | 61.14 | 60.86 | 61.07 | 510,227 | +0.04(+0.06%) |
Sep 29, 2009 | 61.02 | 61.05 | 60.94 | 61.03 | 511,535 | +0.09(+0.14%) |
Sep 28, 2009 | 61.03 | 61.09 | 60.89 | 60.95 | 408,979 | -0.06(-0.10%) |
Sep 25, 2009 | 61.09 | 61.09 | 60.91 | 61.01 | 430,452 | -0.04(-0.06%) |
Sep 24, 2009 | 61.06 | 61.12 | 60.90 | 61.05 | 597,367 | +0.07(+0.12%) |
Sep 23, 2009 | 60.78 | 60.99 | 60.78 | 60.97 | 459,840 | +0.14(+0.23%) |
Sep 22, 2009 | 60.82 | 60.92 | 60.80 | 60.83 | 575,871 | -0.08(-0.13%) |
Sep 21, 2009 | 60.93 | 60.95 | 60.81 | 60.91 | 529,708 | -0.02(-0.03%) |
Sep 18, 2009 | 60.93 | 60.99 | 60.84 | 60.92 | 468,486 | +0.02(+0.03%) |
Sep 17, 2009 | 60.92 | 60.92 | 60.79 | 60.91 | 497,740 | +0.11(+0.19%) |
Sep 16, 2009 | 60.91 | 60.91 | 60.74 | 60.80 | 547,106 | +0.02(+0.03%) |
Sep 15, 2009 | 60.94 | 61.02 | 60.74 | 60.78 | 707,898 | -0.14(-0.24%) |
Sep 14, 2009 | 60.98 | 60.98 | 60.85 | 60.92 | 579,378 | +0.01(+0.01%) |
Sep 11, 2009 | 61.08 | 61.09 | 60.89 | 60.92 | 549,637 | -0.08(-0.13%) |
Sep 10, 2009 | 60.97 | 61.05 | 60.80 | 60.99 | 895,196 | +0.15(+0.25%) |
Sep 09, 2009 | 60.79 | 60.92 | 60.73 | 60.84 | 970,075 | +0.15(+0.25%) |
Sep 08, 2009 | 60.95 | 60.95 | 60.69 | 60.69 | 599,284 | -0.24(-0.40%) |
Sep 04, 2009 | 60.93 | 60.98 | 60.92 | 60.93 | 410,093 | -0.02(-0.04%) |
Sep 03, 2009 | 60.89 | 60.99 | 60.86 | 60.96 | 344,091 | -0.02(-0.04%) |
Sep 02, 2009 | 61.00 | 61.03 | 60.85 | 60.98 | 483,230 | +0.15(+0.25%) |
Sep 01, 2009 | 60.89 | 60.99 | 60.77 | 60.83 | 556,777 | -0.09(-0.15%) |
Aug 31, 2009 | 60.92 | 60.94 | 60.85 | 60.92 | 436,640 | +0.07(+0.11%) |
Aug 28, 2009 | 60.76 | 60.87 | 60.73 | 60.85 | 459,354 | +0.09(+0.14%) |
Aug 27, 2009 | 60.79 | 60.83 | 60.72 | 60.76 | 416,209 | +0.00(+0.00%) |
Aug 26, 2009 | 60.81 | 60.85 | 60.68 | 60.76 | 496,786 | -0.03(-0.05%) |
Aug 25, 2009 | 60.57 | 60.89 | 60.57 | 60.80 | 633,959 | +0.03(+0.05%) |
Aug 24, 2009 | 60.66 | 60.78 | 60.57 | 60.76 | 450,569 | +0.14(+0.23%) |
Aug 21, 2009 | 60.76 | 60.76 | 60.55 | 60.63 | 440,726 | -0.16(-0.26%) |
Aug 20, 2009 | 60.72 | 60.79 | 60.67 | 60.79 | 541,554 | +0.17(+0.28%) |
Aug 19, 2009 | 60.76 | 60.83 | 60.58 | 60.62 | 537,641 | -0.12(-0.20%) |
Aug 18, 2009 | 60.76 | 60.76 | 60.68 | 60.74 | 343,338 | +0.05(+0.08%) |
Aug 17, 2009 | 60.73 | 60.83 | 60.68 | 60.70 | 289,930 | +0.03(+0.05%) |
Aug 14, 2009 | 60.68 | 60.75 | 60.55 | 60.67 | 284,688 | +0.04(+0.06%) |
Aug 13, 2009 | 60.54 | 60.69 | 60.46 | 60.63 | 513,221 | +0.24(+0.40%) |
Aug 12, 2009 | 60.46 | 60.53 | 60.27 | 60.38 | 401,151 | +0.06(+0.10%) |
Aug 11, 2009 | 60.46 | 60.47 | 60.28 | 60.32 | 316,878 | -0.11(-0.18%) |
Aug 10, 2009 | 60.36 | 60.43 | 60.19 | 60.43 | 343,448 | +0.22(+0.37%) |
Aug 07, 2009 | 60.25 | 60.34 | 60.14 | 60.21 | 446,085 | -0.14(-0.23%) |
Aug 06, 2009 | 60.42 | 60.64 | 60.30 | 60.35 | 359,162 | -0.05(-0.08%) |
Aug 05, 2009 | 60.35 | 60.53 | 60.27 | 60.39 | 634,718 | +0.01(+0.01%) |
Aug 04, 2009 | 60.49 | 60.49 | 60.23 | 60.38 | 457,314 | -0.02(-0.03%) |
Aug 03, 2009 | 60.54 | 60.54 | 60.24 | 60.40 | 258,677 | -0.31(-0.50%) |
Jul 31, 2009 | 60.64 | 60.74 | 60.50 | 60.70 | 303,501 | +0.07(+0.11%) |
Jul 30, 2009 | 60.50 | 60.64 | 60.38 | 60.64 | 413,007 | +0.25(+0.42%) |
Jul 29, 2009 | 60.53 | 60.59 | 60.38 | 60.38 | 376,411 | -0.11(-0.18%) |
Jul 28, 2009 | 60.54 | 60.57 | 60.39 | 60.49 | 355,502 | -0.02(-0.04%) |
Jul 27, 2009 | 60.42 | 60.53 | 60.36 | 60.51 | 385,151 | +0.06(+0.10%) |
Jul 24, 2009 | 60.48 | 60.57 | 60.39 | 60.45 | 1,384 | -0.13(-0.21%) |
Jul 23, 2009 | 60.69 | 60.73 | 60.50 | 60.58 | 314,765 | -0.07(-0.11%) |
Jul 22, 2009 | 60.77 | 60.77 | 60.61 | 60.65 | 326,024 | -0.04(-0.06%) |
Jul 21, 2009 | 60.54 | 60.74 | 60.47 | 60.69 | 288,833 | +0.11(+0.18%) |
Jul 20, 2009 | 60.46 | 60.60 | 60.35 | 60.58 | 251,589 | +0.11(+0.19%) |
Jul 17, 2009 | 60.31 | 60.47 | 60.31 | 60.47 | 342,548 | +0.05(+0.08%) |
Jul 16, 2009 | 60.44 | 60.45 | 60.31 | 60.42 | 437,440 | +0.07(+0.11%) |
Jul 15, 2009 | 60.47 | 60.47 | 60.35 | 60.35 | 278,909 | -0.11(-0.19%) |
Jul 14, 2009 | 60.49 | 60.49 | 60.36 | 60.47 | 406,330 | -0.15(-0.25%) |
Jul 13, 2009 | 60.63 | 60.68 | 60.51 | 60.62 | 279,590 | -0.03(-0.05%) |
Jul 10, 2009 | 60.62 | 60.76 | 60.48 | 60.65 | 334,764 | +0.08(+0.13%) |
Jul 09, 2009 | 60.51 | 60.59 | 60.35 | 60.57 | 283,329 | +0.19(+0.31%) |
Jul 08, 2009 | 60.41 | 60.49 | 60.32 | 60.39 | 226,661 | -0.02(-0.03%) |
Jul 07, 2009 | 60.44 | 60.51 | 60.38 | 60.41 | 278,673 | +0.04(+0.06%) |
Jul 06, 2009 | 60.43 | 60.43 | 60.30 | 60.37 | 214,344 | -0.05(-0.08%) |
Jul 02, 2009 | 60.35 | 60.46 | 60.25 | 60.41 | 312,849 | +0.24(+0.39%) |
Jul 01, 2009 | 60.13 | 60.28 | 60.04 | 60.18 | 780,845 | -0.14(-0.24%) |
Jun 30, 2009 | 60.30 | 60.41 | 60.18 | 60.32 | 344,754 | +0.10(+0.16%) |
Jun 29, 2009 | 60.40 | 60.44 | 60.22 | 60.22 | 458,068 | +0.01(+0.02%) |
Jun 26, 2009 | 60.31 | 60.37 | 60.19 | 60.21 | 250,441 | -0.11(-0.18%) |
Jun 25, 2009 | 60.06 | 60.35 | 60.02 | 60.32 | 356,771 | +0.11(+0.19%) |
Jun 24, 2009 | 60.17 | 60.28 | 60.08 | 60.21 | 224,342 | +0.06(+0.10%) |
Jun 23, 2009 | 60.12 | 60.29 | 60.09 | 60.15 | 487,536 | -0.05(-0.08%) |
Jun 22, 2009 | 60.05 | 60.22 | 60.03 | 60.19 | 415,400 | +0.12(+0.20%) |
Jun 19, 2009 | 60.03 | 60.11 | 59.82 | 60.07 | 360,005 | +0.04(+0.06%) |
Jun 18, 2009 | 60.03 | 60.12 | 59.89 | 60.03 | 293,006 | -0.07(-0.11%) |
Jun 17, 2009 | 60.18 | 60.18 | 60.03 | 60.10 | 332,494 | +0.10(+0.17%) |
Jun 16, 2009 | 60.07 | 60.12 | 59.97 | 60.00 | 620,716 | -0.05(-0.09%) |
Jun 15, 2009 | 60.08 | 60.09 | 59.91 | 60.06 | 221,407 | +0.05(+0.08%) |
Jun 12, 2009 | 59.70 | 60.02 | 59.70 | 60.01 | 201,855 | +0.28(+0.47%) |
Jun 11, 2009 | 59.75 | 59.91 | 59.63 | 59.73 | 376,991 | -0.05(-0.09%) |
Jun 10, 2009 | 59.70 | 59.83 | 59.70 | 59.78 | 239,362 | -0.08(-0.13%) |
Jun 09, 2009 | 59.68 | 59.91 | 59.60 | 59.86 | 289,615 | +0.22(+0.37%) |
Jun 08, 2009 | 59.70 | 59.81 | 59.59 | 59.64 | 205,283 | -0.18(-0.29%) |
Jun 05, 2009 | 59.91 | 59.97 | 59.70 | 59.81 | 377,479 | -0.40(-0.66%) |
Jun 04, 2009 | 60.35 | 60.35 | 60.21 | 60.21 | 229,564 | -0.14(-0.23%) |
Jun 03, 2009 | 60.32 | 60.42 | 60.16 | 60.35 | 351,266 | +0.17(+0.28%) |
Jun 02, 2009 | 60.22 | 60.28 | 60.04 | 60.18 | 234,308 | -0.09(-0.15%) |
Jun 01, 2009 | 60.31 | 60.31 | 60.09 | 60.27 | 246,915 | -0.21(-0.34%) |
May 29, 2009 | 60.41 | 60.49 | 60.27 | 60.47 | 299,332 | +0.18(+0.30%) |
May 28, 2009 | 60.25 | 60.35 | 60.20 | 60.29 | 175,943 | +0.05(+0.08%) |
May 27, 2009 | 60.27 | 60.36 | 60.18 | 60.25 | 243,540 | -0.07(-0.11%) |
May 26, 2009 | 60.35 | 60.39 | 60.23 | 60.31 | 212,824 | -0.08(-0.13%) |
May 22, 2009 | 60.38 | 60.42 | 60.29 | 60.39 | 224,069 | -0.03(-0.05%) |
May 21, 2009 | 60.46 | 60.52 | 60.19 | 60.42 | 335,456 | -0.08(-0.14%) |
May 20, 2009 | 60.39 | 60.57 | 60.29 | 60.51 | 367,027 | +0.15(+0.25%) |
May 19, 2009 | 60.37 | 60.42 | 60.23 | 60.35 | 441,176 | -0.03(-0.05%) |
May 18, 2009 | 60.46 | 60.46 | 60.27 | 60.38 | 228,184 | +0.04(+0.06%) |
May 15, 2009 | 60.28 | 60.45 | 60.28 | 60.35 | 375,969 | -0.11(-0.19%) |
May 14, 2009 | 60.43 | 60.57 | 60.38 | 60.46 | 340,639 | -0.10(-0.16%) |
May 13, 2009 | 60.35 | 60.73 | 60.34 | 60.56 | 293,512 | +0.21(+0.34%) |
May 12, 2009 | 60.30 | 60.47 | 60.24 | 60.35 | 242,707 | +0.11(+0.19%) |
May 11, 2009 | 60.31 | 60.35 | 60.19 | 60.24 | 161,901 | +0.08(+0.14%) |
May 08, 2009 | 60.27 | 114.44 | 60.12 | 60.15 | 353,501 | +0.04(+0.06%) |
May 07, 2009 | 60.24 | 60.26 | 60.12 | 60.12 | 192,965 | -0.11(-0.19%) |
May 06, 2009 | 60.16 | 60.28 | 60.12 | 60.23 | 248,684 | +0.01(+0.01%) |
May 05, 2009 | 60.18 | 60.23 | 60.12 | 60.22 | 230,223 | +0.03(+0.05%) |
May 04, 2009 | 60.15 | 60.19 | 60.02 | 60.19 | 204,494 | +0.06(+0.10%) |