Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 80.45 | 81.95 | 79.58 | 79.61 | 1,063,872 | -1.54(-1.90%) |
Apr 29, 2010 | 79.11 | 81.25 | 79.00 | 81.15 | 1,184,528 | +5.18(+6.82%) |
Apr 28, 2010 | 76.15 | 76.39 | 75.38 | 75.97 | 378,795 | +0.46(+0.61%) |
Apr 27, 2010 | 76.47 | 77.98 | 75.29 | 75.51 | 487,864 | -0.99(-1.29%) |
Apr 26, 2010 | 77.06 | 77.35 | 76.37 | 76.50 | 378,628 | -0.82(-1.06%) |
Apr 23, 2010 | 76.96 | 78.48 | 76.80 | 77.32 | 435,182 | +0.66(+0.86%) |
Apr 22, 2010 | 76.64 | 76.90 | 75.11 | 76.66 | 478,440 | +0.01(+0.01%) |
Apr 21, 2010 | 75.86 | 76.81 | 74.99 | 76.65 | 250,080 | +1.00(+1.32%) |
Apr 20, 2010 | 74.85 | 75.97 | 74.43 | 75.65 | 188,245 | +1.03(+1.38%) |
Apr 19, 2010 | 75.36 | 75.37 | 73.73 | 74.62 | 302,933 | -0.76(-1.01%) |
Apr 16, 2010 | 75.37 | 75.82 | 74.51 | 75.38 | 523,806 | -0.54(-0.71%) |
Apr 15, 2010 | 75.80 | 75.98 | 75.16 | 75.92 | 196,385 | -0.18(-0.24%) |
Apr 14, 2010 | 75.46 | 76.10 | 75.10 | 76.10 | 271,872 | +0.82(+1.09%) |
Apr 13, 2010 | 74.50 | 75.29 | 74.11 | 75.28 | 272,171 | +0.83(+1.11%) |
Apr 12, 2010 | 74.58 | 74.90 | 74.44 | 74.45 | 160,266 | -0.13(-0.17%) |
Apr 09, 2010 | 74.01 | 74.79 | 73.90 | 74.58 | 230,585 | +0.45(+0.61%) |
Apr 08, 2010 | 72.80 | 74.28 | 72.13 | 74.13 | 331,169 | +0.69(+0.94%) |
Apr 07, 2010 | 73.54 | 74.78 | 72.92 | 73.44 | 397,731 | -0.57(-0.77%) |
Apr 06, 2010 | 73.51 | 74.17 | 73.13 | 74.01 | 245,007 | +0.01(+0.01%) |
Apr 05, 2010 | 73.17 | 74.16 | 72.54 | 74.00 | 226,270 | +1.26(+1.73%) |
Apr 01, 2010 | 73.08 | 72.74 | 72.74 | 72.74 | 199,600 | +0.17(+0.23%) |
Mar 31, 2010 | 72.51 | 73.66 | 72.37 | 72.57 | 520,989 | +0.39(+0.54%) |
Mar 30, 2010 | 74.36 | 74.50 | 72.13 | 72.18 | 1,050,827 | -2.77(-3.70%) |
Mar 29, 2010 | 73.68 | 75.96 | 73.56 | 74.95 | 620,162 | +2.08(+2.85%) |
Mar 26, 2010 | 72.66 | 73.42 | 72.13 | 72.87 | 625,517 | +0.17(+0.23%) |
Mar 25, 2010 | 72.50 | 74.02 | 72.34 | 72.70 | 1,027,849 | -0.01(-0.01%) |
Mar 24, 2010 | 71.51 | 72.76 | 70.41 | 72.71 | 669,837 | +1.11(+1.55%) |
Mar 23, 2010 | 71.17 | 71.70 | 70.51 | 71.60 | 390,762 | +0.57(+0.80%) |
Mar 22, 2010 | 69.92 | 71.39 | 69.87 | 71.03 | 341,757 | +0.97(+1.38%) |
Mar 19, 2010 | 69.26 | 70.75 | 69.04 | 70.06 | 648,918 | +0.44(+0.62%) |
Mar 18, 2010 | 70.56 | 70.56 | 69.44 | 69.63 | 392,883 | -1.12(-1.58%) |
Mar 17, 2010 | 69.62 | 71.50 | 69.45 | 70.75 | 497,623 | +1.00(+1.43%) |
Mar 16, 2010 | 69.53 | 69.99 | 68.86 | 69.75 | 553,966 | +0.35(+0.50%) |
Mar 15, 2010 | 69.05 | 70.39 | 68.77 | 69.40 | 282,015 | -0.19(-0.27%) |
Mar 12, 2010 | 70.16 | 70.60 | 69.32 | 69.59 | 319,196 | -0.37(-0.53%) |
Mar 11, 2010 | 70.25 | 70.87 | 69.33 | 69.96 | 380,340 | -0.41(-0.58%) |
Mar 10, 2010 | 69.74 | 70.69 | 69.72 | 70.37 | 377,110 | +0.53(+0.76%) |
Mar 09, 2010 | 70.66 | 71.00 | 69.16 | 69.84 | 524,705 | -1.37(-1.92%) |
Mar 08, 2010 | 70.89 | 71.40 | 70.13 | 71.21 | 583,102 | +0.54(+0.76%) |
Mar 05, 2010 | 69.05 | 70.91 | 69.05 | 70.67 | 552,043 | +1.95(+2.84%) |
Mar 04, 2010 | 69.36 | 70.19 | 68.68 | 68.72 | 323,620 | -0.70(-1.01%) |
Mar 03, 2010 | 69.42 | 70.24 | 69.07 | 69.42 | 507,121 | +0.13(+0.19%) |
Mar 02, 2010 | 68.30 | 69.89 | 68.30 | 69.29 | 542,404 | +1.45(+2.14%) |
Mar 01, 2010 | 67.78 | 68.63 | 67.50 | 67.84 | 412,282 | +0.89(+1.33%) |
Feb 26, 2010 | 67.14 | 67.28 | 66.20 | 66.95 | 308,587 | +0.06(+0.09%) |
Feb 25, 2010 | 65.31 | 67.06 | 64.95 | 66.89 | 359,125 | +0.49(+0.74%) |
Feb 24, 2010 | 65.85 | 66.49 | 65.44 | 66.40 | 353,667 | +1.02(+1.56%) |
Feb 23, 2010 | 66.00 | 66.71 | 65.17 | 65.38 | 479,575 | -0.68(-1.03%) |
Feb 22, 2010 | 66.45 | 66.94 | 65.66 | 66.06 | 353,717 | -0.83(-1.24%) |
Feb 19, 2010 | 66.55 | 67.02 | 65.32 | 66.89 | 772,125 | -0.40(-0.59%) |
Feb 18, 2010 | 65.70 | 68.47 | 65.45 | 67.29 | 2,541,315 | +4.84(+7.75%) |
Feb 17, 2010 | 63.22 | 63.38 | 61.76 | 62.45 | 663,634 | +0.21(+0.34%) |
Feb 16, 2010 | 62.04 | 62.29 | 60.26 | 62.24 | 431,312 | +0.90(+1.47%) |
Feb 12, 2010 | 60.83 | 61.34 | 61.34 | 61.34 | 460,300 | -0.22(-0.36%) |
Feb 11, 2010 | 60.59 | 61.70 | 59.47 | 61.56 | 416,986 | +0.69(+1.13%) |
Feb 10, 2010 | 59.50 | 61.22 | 59.50 | 60.87 | 277,025 | +0.20(+0.33%) |
Feb 09, 2010 | 60.21 | 61.45 | 60.15 | 60.67 | 318,178 | +0.96(+1.61%) |
Feb 08, 2010 | 60.97 | 60.98 | 59.70 | 59.71 | 185,227 | -0.93(-1.53%) |
Feb 05, 2010 | 59.81 | 60.66 | 59.12 | 60.64 | 330,288 | +0.56(+0.93%) |
Feb 04, 2010 | 62.25 | 62.26 | 59.75 | 60.08 | 444,249 | -2.62(-4.18%) |
Feb 03, 2010 | 62.82 | 63.39 | 62.49 | 62.70 | 236,475 | -0.12(-0.19%) |
Feb 02, 2010 | 62.25 | 63.31 | 61.91 | 62.82 | 391,087 | +0.66(+1.06%) |
Feb 01, 2010 | 61.92 | 62.96 | 61.78 | 62.16 | 294,284 | +0.61(+0.99%) |
Jan 29, 2010 | 62.27 | 63.13 | 61.54 | 61.55 | 477,422 | -0.42(-0.68%) |
Jan 28, 2010 | 63.75 | 64.28 | 61.79 | 61.97 | 518,495 | -2.06(-3.22%) |
Jan 27, 2010 | 64.81 | 64.91 | 61.72 | 64.03 | 792,992 | -1.02(-1.57%) |
Jan 26, 2010 | 65.19 | 66.06 | 64.50 | 65.05 | 315,156 | -0.14(-0.21%) |
Jan 25, 2010 | 65.37 | 66.18 | 64.61 | 65.19 | 425,042 | +1.14(+1.78%) |
Jan 22, 2010 | 67.83 | 67.83 | 64.00 | 64.05 | 925,161 | -4.04(-5.93%) |
Jan 21, 2010 | 71.89 | 72.09 | 66.90 | 68.09 | 1,167,480 | -3.52(-4.92%) |
Jan 20, 2010 | 71.75 | 71.77 | 70.51 | 71.61 | 203,539 | -0.43(-0.60%) |
Jan 19, 2010 | 70.30 | 72.45 | 70.30 | 72.04 | 341,278 | +1.38(+1.95%) |
Jan 15, 2010 | 71.40 | 70.66 | 70.66 | 70.66 | 373,300 | -0.23(-0.32%) |
Jan 14, 2010 | 71.10 | 71.60 | 70.67 | 70.89 | 185,595 | -0.04(-0.06%) |
Jan 13, 2010 | 70.22 | 71.07 | 68.94 | 70.93 | 268,701 | +1.16(+1.66%) |
Jan 12, 2010 | 71.32 | 71.48 | 68.98 | 69.77 | 524,450 | -1.81(-2.53%) |
Jan 11, 2010 | 72.17 | 72.50 | 71.00 | 71.58 | 295,701 | -0.08(-0.11%) |
Jan 08, 2010 | 71.33 | 72.37 | 70.56 | 71.66 | 592,589 | +0.09(+0.13%) |
Jan 07, 2010 | 71.14 | 71.63 | 70.08 | 71.57 | 293,067 | -0.35(-0.49%) |
Jan 06, 2010 | 70.05 | 72.20 | 69.83 | 71.92 | 774,173 | +2.09(+2.99%) |
Jan 05, 2010 | 68.62 | 70.07 | 68.16 | 69.83 | 648,963 | +2.03(+2.99%) |
Jan 04, 2010 | 68.92 | 69.00 | 67.58 | 67.80 | 372,805 | +0.23(+0.34%) |
Dec 31, 2009 | 68.70 | 67.57 | 67.57 | 67.57 | 334,700 | -1.18(-1.72%) |
Dec 30, 2009 | 68.44 | 69.49 | 68.32 | 68.75 | 470,733 | +0.35(+0.51%) |
Dec 29, 2009 | 68.19 | 68.65 | 67.03 | 68.40 | 297,655 | +0.39(+0.57%) |
Dec 28, 2009 | 68.30 | 68.99 | 67.76 | 68.01 | 191,044 | -0.29(-0.42%) |
Dec 24, 2009 | 68.46 | 68.48 | 68.09 | 68.30 | 92,742 | -0.19(-0.28%) |
Dec 23, 2009 | 67.66 | 68.92 | 67.44 | 68.49 | 291,523 | +1.15(+1.71%) |
Dec 22, 2009 | 67.09 | 67.56 | 66.85 | 67.34 | 393,845 | +0.16(+0.24%) |
Dec 21, 2009 | 66.50 | 67.41 | 66.05 | 67.18 | 603,124 | +0.99(+1.50%) |
Dec 18, 2009 | 66.02 | 66.91 | 65.32 | 66.19 | 1,063,831 | +0.66(+1.01%) |
Dec 17, 2009 | 66.82 | 67.34 | 65.39 | 65.53 | 656,083 | -1.30(-1.95%) |
Dec 16, 2009 | 67.23 | 67.60 | 66.13 | 66.83 | 525,975 | -0.77(-1.14%) |
Dec 15, 2009 | 65.82 | 68.88 | 65.39 | 67.60 | 1,155,754 | +1.09(+1.64%) |
Dec 14, 2009 | 65.41 | 66.63 | 64.30 | 66.51 | 610,945 | +2.08(+3.23%) |
Dec 11, 2009 | 64.46 | 64.80 | 63.22 | 64.43 | 297,133 | +0.45(+0.70%) |
Dec 10, 2009 | 63.45 | 64.19 | 63.00 | 63.98 | 344,466 | +0.86(+1.36%) |
Dec 09, 2009 | 62.90 | 63.38 | 61.89 | 63.12 | 346,353 | +0.51(+0.81%) |
Dec 08, 2009 | 62.08 | 62.72 | 60.88 | 62.61 | 308,167 | +1.17(+1.90%) |
Dec 07, 2009 | 61.79 | 62.21 | 61.06 | 61.44 | 243,739 | -0.73(-1.17%) |
Dec 04, 2009 | 62.43 | 63.04 | 61.70 | 62.17 | 395,806 | +0.53(+0.86%) |
Dec 03, 2009 | 61.25 | 62.99 | 61.25 | 61.64 | 287,041 | -0.24(-0.39%) |
Dec 02, 2009 | 62.04 | 63.10 | 61.58 | 61.88 | 224,912 | +0.07(+0.11%) |
Dec 01, 2009 | 61.39 | 62.30 | 61.26 | 61.81 | 297,501 | +1.02(+1.68%) |
Nov 30, 2009 | 60.48 | 61.24 | 60.13 | 60.79 | 391,278 | +0.32(+0.53%) |
Nov 27, 2009 | 60.43 | 61.18 | 60.19 | 60.47 | 186,442 | -1.53(-2.47%) |
Nov 25, 2009 | 61.81 | 62.25 | 61.17 | 62.00 | 289,246 | -0.05(-0.08%) |
Nov 24, 2009 | 62.77 | 62.77 | 61.10 | 62.05 | 310,801 | -0.64(-1.02%) |
Nov 23, 2009 | 62.78 | 63.50 | 62.37 | 62.69 | 187,911 | +0.50(+0.80%) |
Nov 20, 2009 | 61.79 | 62.43 | 61.55 | 62.19 | 303,947 | -0.06(-0.10%) |
Nov 19, 2009 | 63.64 | 63.65 | 61.37 | 62.25 | 428,323 | -1.70(-2.66%) |
Nov 18, 2009 | 64.00 | 64.37 | 63.59 | 63.95 | 256,875 | -0.11(-0.17%) |
Nov 17, 2009 | 63.50 | 64.17 | 62.89 | 64.06 | 594,787 | +0.15(+0.23%) |
Nov 16, 2009 | 63.60 | 65.00 | 63.28 | 63.91 | 463,034 | +0.39(+0.61%) |
Nov 13, 2009 | 63.38 | 64.06 | 62.65 | 63.52 | 469,625 | +0.28(+0.44%) |
Nov 12, 2009 | 64.10 | 64.60 | 62.91 | 63.24 | 415,649 | -0.87(-1.36%) |
Nov 11, 2009 | 63.48 | 64.31 | 63.23 | 64.11 | 603,246 | +1.19(+1.89%) |
Nov 10, 2009 | 63.18 | 63.67 | 62.43 | 62.92 | 673,181 | -0.39(-0.62%) |
Nov 09, 2009 | 63.03 | 63.39 | 62.46 | 63.31 | 586,547 | +0.63(+1.01%) |
Nov 06, 2009 | 62.83 | 63.41 | 61.94 | 62.68 | 660,936 | -0.45(-0.71%) |
Nov 05, 2009 | 62.50 | 63.36 | 62.07 | 63.13 | 943,411 | +1.81(+2.95%) |
Nov 04, 2009 | 61.69 | 62.48 | 61.15 | 61.32 | 927,952 | +0.08(+0.13%) |
Nov 03, 2009 | 59.99 | 61.51 | 59.66 | 61.24 | 1,010,889 | +0.98(+1.63%) |
Nov 02, 2009 | 60.98 | 61.20 | 59.50 | 60.26 | 687,248 | +0.22(+0.37%) |
Oct 30, 2009 | 60.92 | 62.17 | 59.51 | 60.04 | 1,449,799 | -1.75(-2.83%) |
Oct 29, 2009 | 57.30 | 62.02 | 57.20 | 61.79 | 2,223,859 | +4.18(+7.26%) |
Oct 28, 2009 | 59.90 | 59.90 | 57.43 | 57.61 | 1,002,501 | -2.04(-3.42%) |
Oct 27, 2009 | 59.20 | 61.38 | 58.81 | 59.65 | 1,518,125 | +1.86(+3.22%) |
Oct 26, 2009 | 58.90 | 59.65 | 57.31 | 57.79 | 870,265 | -0.36(-0.62%) |
Oct 23, 2009 | 58.67 | 59.89 | 57.88 | 58.15 | 1,343,001 | +2.24(+4.01%) |
Oct 22, 2009 | 56.93 | 56.94 | 54.92 | 55.91 | 719,528 | -0.22(-0.39%) |
Oct 21, 2009 | 57.94 | 58.81 | 56.12 | 56.13 | 750,320 | -1.28(-2.23%) |
Oct 20, 2009 | 57.26 | 58.68 | 57.20 | 57.41 | 910,980 | +0.63(+1.11%) |
Oct 19, 2009 | 57.26 | 57.52 | 56.51 | 56.78 | 758,676 | -0.51(-0.89%) |
Oct 16, 2009 | 59.45 | 59.45 | 56.11 | 57.29 | 1,233,716 | -2.33(-3.91%) |
Oct 15, 2009 | 60.39 | 60.91 | 59.00 | 59.62 | 1,238,051 | -0.91(-1.50%) |
Oct 14, 2009 | 60.42 | 61.51 | 60.00 | 60.53 | 1,226,766 | -1.71(-2.75%) |
Oct 13, 2009 | 62.28 | 62.60 | 61.66 | 62.24 | 333,662 | +0.07(+0.11%) |
Oct 12, 2009 | 63.03 | 63.21 | 61.68 | 62.17 | 307,292 | -0.18(-0.29%) |
Oct 09, 2009 | 61.88 | 62.49 | 61.00 | 62.35 | 511,728 | +0.26(+0.42%) |
Oct 08, 2009 | 61.61 | 62.95 | 61.35 | 62.09 | 400,659 | +0.58(+0.94%) |
Oct 07, 2009 | 61.51 | 62.83 | 60.93 | 61.51 | 378,444 | -0.46(-0.74%) |
Oct 06, 2009 | 61.26 | 63.07 | 61.25 | 61.97 | 464,298 | +1.23(+2.03%) |
Oct 05, 2009 | 59.40 | 61.05 | 59.19 | 60.74 | 357,557 | +1.26(+2.12%) |
Oct 02, 2009 | 60.32 | 60.90 | 59.30 | 59.48 | 441,693 | -1.41(-2.32%) |
Oct 01, 2009 | 64.33 | 64.33 | 60.12 | 60.89 | 629,272 | -3.25(-5.07%) |
Sep 30, 2009 | 64.42 | 65.19 | 63.17 | 64.14 | 433,687 | -0.03(-0.05%) |
Sep 29, 2009 | 63.32 | 64.50 | 63.07 | 64.17 | 298,974 | +1.12(+1.78%) |
Sep 28, 2009 | 62.20 | 63.60 | 61.81 | 63.05 | 270,316 | +0.70(+1.12%) |
Sep 25, 2009 | 62.85 | 63.56 | 61.88 | 62.35 | 221,891 | -0.90(-1.42%) |
Sep 24, 2009 | 64.04 | 64.61 | 62.38 | 63.25 | 417,534 | -0.86(-1.34%) |
Sep 23, 2009 | 64.95 | 65.47 | 63.78 | 64.11 | 490,255 | -1.00(-1.54%) |
Sep 22, 2009 | 66.03 | 66.46 | 64.79 | 65.11 | 474,915 | -0.74(-1.12%) |
Sep 21, 2009 | 66.39 | 66.39 | 65.09 | 65.85 | 360,402 | -1.04(-1.55%) |
Sep 18, 2009 | 66.60 | 67.89 | 66.52 | 66.89 | 470,610 | +0.22(+0.33%) |
Sep 17, 2009 | 64.50 | 67.72 | 64.35 | 66.67 | 1,013,131 | +2.13(+3.30%) |
Sep 16, 2009 | 64.87 | 64.98 | 64.24 | 64.54 | 572,384 | -0.13(-0.20%) |
Sep 15, 2009 | 63.40 | 64.91 | 63.26 | 64.67 | 526,256 | +1.55(+2.46%) |
Sep 14, 2009 | 62.58 | 63.27 | 62.50 | 63.12 | 251,434 | +0.27(+0.43%) |
Sep 11, 2009 | 61.24 | 63.44 | 61.24 | 62.85 | 610,474 | +1.54(+2.51%) |
Sep 10, 2009 | 60.75 | 61.44 | 60.55 | 61.31 | 356,506 | +1.16(+1.93%) |
Sep 09, 2009 | 59.84 | 60.25 | 58.64 | 60.15 | 387,671 | +0.59(+0.99%) |
Sep 08, 2009 | 58.12 | 59.59 | 58.08 | 59.56 | 927,053 | +1.56(+2.69%) |
Sep 04, 2009 | 56.63 | 58.06 | 56.09 | 58.00 | 366,397 | +1.14(+2.00%) |
Sep 03, 2009 | 56.25 | 56.94 | 55.52 | 56.86 | 456,781 | +0.60(+1.07%) |
Sep 02, 2009 | 54.94 | 56.59 | 54.89 | 56.26 | 836,473 | +0.98(+1.77%) |
Sep 01, 2009 | 54.96 | 56.24 | 54.04 | 55.28 | 926,006 | +0.49(+0.89%) |
Aug 31, 2009 | 53.96 | 54.89 | 53.96 | 54.79 | 341,767 | +0.10(+0.18%) |
Aug 28, 2009 | 54.40 | 54.91 | 54.16 | 54.69 | 372,126 | +0.89(+1.65%) |
Aug 27, 2009 | 54.00 | 54.00 | 53.30 | 53.80 | 363,447 | +0.10(+0.19%) |
Aug 26, 2009 | 53.74 | 54.08 | 53.15 | 53.70 | 301,197 | +0.05(+0.09%) |
Aug 25, 2009 | 53.29 | 54.10 | 52.91 | 53.65 | 563,262 | +0.48(+0.90%) |
Aug 24, 2009 | 53.60 | 54.16 | 52.90 | 53.17 | 413,049 | -0.21(-0.39%) |
Aug 21, 2009 | 53.65 | 53.98 | 52.98 | 53.38 | 614,761 | +0.31(+0.58%) |
Aug 20, 2009 | 52.62 | 53.23 | 52.50 | 53.07 | 452,416 | +0.12(+0.23%) |
Aug 19, 2009 | 51.82 | 53.10 | 51.51 | 52.95 | 382,418 | +0.42(+0.80%) |
Aug 18, 2009 | 51.96 | 52.65 | 51.36 | 52.53 | 406,864 | +0.65(+1.25%) |
Aug 17, 2009 | 51.85 | 51.99 | 51.17 | 51.88 | 668,428 | -0.51(-0.97%) |
Aug 14, 2009 | 52.79 | 53.13 | 51.59 | 52.39 | 431,853 | -0.30(-0.57%) |
Aug 13, 2009 | 52.55 | 53.28 | 51.75 | 52.69 | 924,905 | +0.19(+0.36%) |
Aug 12, 2009 | 52.99 | 53.82 | 52.35 | 52.50 | 627,995 | -0.59(-1.11%) |
Aug 11, 2009 | 54.05 | 54.17 | 52.45 | 53.09 | 554,298 | -0.78(-1.45%) |
Aug 10, 2009 | 54.12 | 54.50 | 53.62 | 53.87 | 385,876 | -0.21(-0.39%) |
Aug 07, 2009 | 53.64 | 54.64 | 53.20 | 54.08 | 596,490 | +1.76(+3.36%) |
Aug 06, 2009 | 52.80 | 52.94 | 51.52 | 52.32 | 370,123 | +0.18(+0.35%) |
Aug 05, 2009 | 53.32 | 53.63 | 51.16 | 52.14 | 612,122 | -0.54(-1.03%) |
Aug 04, 2009 | 53.27 | 54.08 | 52.46 | 52.68 | 503,399 | -0.85(-1.59%) |
Aug 03, 2009 | 52.94 | 53.70 | 52.40 | 53.53 | 594,962 | +1.36(+2.61%) |
Jul 31, 2009 | 51.91 | 52.76 | 51.48 | 52.17 | 824,069 | -0.14(-0.27%) |
Jul 30, 2009 | 53.66 | 54.00 | 50.37 | 52.31 | 2,270,625 | -3.53(-6.32%) |
Jul 29, 2009 | 56.26 | 56.91 | 54.85 | 55.84 | 838,221 | -0.62(-1.10%) |
Jul 28, 2009 | 56.08 | 57.20 | 55.83 | 56.46 | 540,822 | +0.29(+0.52%) |
Jul 27, 2009 | 56.75 | 56.84 | 55.03 | 56.17 | 596,317 | +0.14(+0.25%) |
Jul 24, 2009 | 54.36 | 56.47 | 54.10 | 56.03 | 1,247,586 | +1.02(+1.85%) |
Jul 23, 2009 | 55.41 | 55.41 | 54.41 | 55.01 | 1,000,749 | -0.38(-0.69%) |
Jul 22, 2009 | 55.69 | 56.14 | 55.20 | 55.39 | 348,761 | -0.60(-1.07%) |
Jul 21, 2009 | 56.09 | 56.85 | 55.44 | 55.99 | 443,174 | +0.23(+0.41%) |
Jul 20, 2009 | 54.42 | 55.80 | 54.29 | 55.76 | 368,239 | +1.17(+2.14%) |
Jul 17, 2009 | 55.27 | 55.30 | 54.17 | 54.59 | 224,269 | -0.51(-0.93%) |
Jul 16, 2009 | 54.38 | 55.23 | 54.05 | 55.10 | 323,013 | +0.96(+1.77%) |
Jul 15, 2009 | 53.22 | 54.48 | 52.55 | 54.14 | 433,342 | +1.99(+3.82%) |
Jul 14, 2009 | 52.11 | 52.49 | 51.41 | 52.15 | 482,397 | -0.15(-0.29%) |
Jul 13, 2009 | 51.31 | 52.31 | 50.85 | 52.30 | 459,072 | +0.94(+1.83%) |
Jul 10, 2009 | 50.42 | 51.40 | 50.42 | 51.36 | 528,519 | +0.48(+0.94%) |
Jul 09, 2009 | 50.93 | 51.41 | 50.26 | 50.88 | 412,471 | -0.01(-0.02%) |
Jul 08, 2009 | 51.59 | 52.23 | 50.15 | 50.89 | 698,476 | -0.35(-0.68%) |
Jul 07, 2009 | 51.64 | 52.47 | 51.15 | 51.24 | 754,841 | -0.62(-1.20%) |
Jul 06, 2009 | 52.98 | 53.24 | 51.03 | 51.86 | 539,081 | -1.60(-2.99%) |
Jul 02, 2009 | 54.58 | 54.73 | 53.06 | 53.46 | 432,754 | -1.81(-3.27%) |
Jul 01, 2009 | 54.86 | 56.25 | 54.04 | 55.27 | 420,684 | +0.20(+0.36%) |
Jun 30, 2009 | 55.76 | 55.82 | 54.42 | 55.07 | 467,119 | -0.34(-0.61%) |
Jun 29, 2009 | 54.44 | 55.92 | 54.20 | 55.41 | 512,235 | +1.01(+1.86%) |
Jun 26, 2009 | 53.80 | 54.65 | 52.88 | 54.40 | 559,704 | +0.70(+1.30%) |
Jun 25, 2009 | 53.90 | 54.24 | 52.82 | 53.70 | 425,824 | +0.21(+0.39%) |
Jun 24, 2009 | 53.04 | 55.20 | 52.96 | 53.49 | 774,680 | +0.98(+1.87%) |
Jun 23, 2009 | 54.44 | 54.56 | 52.05 | 52.51 | 680,690 | -1.75(-3.23%) |
Jun 22, 2009 | 55.52 | 55.95 | 54.13 | 54.26 | 727,681 | -2.33(-4.12%) |
Jun 19, 2009 | 57.50 | 57.96 | 55.96 | 56.59 | 490,100 | -0.01(-0.02%) |
Jun 18, 2009 | 56.98 | 57.76 | 56.29 | 56.60 | 378,027 | -0.75(-1.31%) |
Jun 17, 2009 | 56.10 | 58.36 | 55.77 | 57.35 | 551,647 | +0.95(+1.68%) |
Jun 16, 2009 | 58.92 | 59.25 | 56.04 | 56.40 | 587,752 | -1.92(-3.29%) |
Jun 15, 2009 | 59.76 | 59.76 | 57.24 | 58.32 | 561,733 | -2.48(-4.08%) |
Jun 12, 2009 | 61.20 | 61.20 | 59.20 | 60.80 | 372,745 | +0.00(+0.00%) |
Jun 11, 2009 | 59.95 | 61.58 | 59.81 | 60.80 | 680,389 | +1.28(+2.15%) |
Jun 10, 2009 | 60.56 | 61.17 | 58.25 | 59.52 | 579,264 | -0.98(-1.62%) |
Jun 09, 2009 | 60.35 | 60.61 | 58.47 | 60.50 | 620,063 | +0.99(+1.66%) |
Jun 08, 2009 | 58.34 | 60.51 | 57.66 | 59.51 | 974,532 | +2.23(+3.89%) |
Jun 05, 2009 | 59.12 | 59.27 | 56.54 | 57.28 | 602,291 | -1.46(-2.49%) |
Jun 04, 2009 | 59.20 | 59.86 | 58.24 | 58.74 | 562,824 | -0.73(-1.23%) |
Jun 03, 2009 | 61.62 | 62.00 | 58.36 | 59.47 | 636,692 | -1.31(-2.16%) |
Jun 02, 2009 | 59.77 | 62.19 | 59.33 | 60.78 | 1,331,967 | +1.58(+2.67%) |
Jun 01, 2009 | 58.52 | 60.14 | 58.52 | 59.20 | 1,162,121 | +0.86(+1.47%) |
May 29, 2009 | 55.00 | 58.34 | 54.18 | 58.34 | 3,037,823 | +2.53(+4.53%) |
May 28, 2009 | 57.52 | 57.77 | 55.16 | 55.81 | 856,083 | -0.58(-1.03%) |
May 27, 2009 | 57.53 | 58.24 | 55.72 | 56.39 | 1,051,597 | -1.83(-3.14%) |
May 26, 2009 | 56.40 | 58.37 | 56.16 | 58.22 | 790,751 | +1.44(+2.54%) |
May 22, 2009 | 58.51 | 58.59 | 56.71 | 56.78 | 505,162 | -1.19(-2.05%) |
May 21, 2009 | 58.13 | 58.96 | 56.63 | 57.97 | 826,241 | -0.36(-0.62%) |
May 20, 2009 | 57.32 | 59.22 | 56.72 | 58.33 | 1,892,289 | +1.91(+3.39%) |
May 19, 2009 | 50.78 | 57.65 | 50.25 | 56.42 | 2,574,869 | +6.42(+12.84%) |
May 18, 2009 | 48.94 | 50.03 | 47.95 | 50.00 | 653,131 | +1.32(+2.71%) |
May 15, 2009 | 47.78 | 49.36 | 47.78 | 48.68 | 563,901 | +0.99(+2.08%) |
May 14, 2009 | 46.00 | 48.03 | 46.00 | 47.69 | 470,201 | +0.98(+2.10%) |
May 13, 2009 | 47.88 | 48.41 | 46.20 | 46.71 | 549,370 | -1.40(-2.91%) |
May 12, 2009 | 48.78 | 49.19 | 47.23 | 48.11 | 427,589 | -0.63(-1.29%) |
May 11, 2009 | 47.70 | 49.23 | 47.70 | 48.74 | 468,256 | -0.11(-0.23%) |
May 08, 2009 | 48.58 | 49.19 | 47.37 | 48.85 | 385,833 | +0.65(+1.35%) |
May 07, 2009 | 50.15 | 50.20 | 47.28 | 48.20 | 825,482 | -1.29(-2.61%) |
May 06, 2009 | 49.90 | 50.16 | 48.90 | 49.49 | 726,570 | -0.06(-0.12%) |
May 05, 2009 | 49.03 | 49.79 | 48.63 | 49.55 | 721,368 | -0.27(-0.54%) |
May 04, 2009 | 49.91 | 50.00 | 46.54 | 49.82 | 1,217,281 | +3.04(+6.50%) |