Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 63.99 | 64.77 | 63.50 | 63.99 | 7,709,202 | -0.68(-1.05%) |
May 27, 2010 | 63.74 | 64.74 | 63.32 | 64.67 | 2,937,711 | +2.49(+4.01%) |
May 26, 2010 | 62.43 | 63.84 | 61.89 | 62.18 | 4,544,821 | +0.09(+0.14%) |
May 25, 2010 | 60.80 | 62.14 | 59.76 | 62.09 | 2,008 | -0.06(-0.10%) |
May 24, 2010 | 62.47 | 63.13 | 62.12 | 62.15 | 2,606,541 | -0.54(-0.86%) |
May 21, 2010 | 60.93 | 63.31 | 60.76 | 62.69 | 4,651,898 | +0.65(+1.04%) |
May 20, 2010 | 62.05 | 63.32 | 61.88 | 62.04 | 111 | -2.95(-4.54%) |
May 19, 2010 | 65.43 | 66.05 | 64.13 | 64.99 | 4,497,129 | -0.82(-1.25%) |
May 18, 2010 | 67.65 | 67.89 | 65.53 | 65.81 | 3,250,798 | -0.98(-1.46%) |
May 17, 2010 | 66.97 | 67.47 | 65.03 | 66.79 | 2,627,426 | +0.22(+0.32%) |
May 14, 2010 | 66.58 | 67.45 | 65.75 | 66.58 | 2,540,315 | -1.29(-1.90%) |
May 13, 2010 | 68.25 | 68.99 | 67.56 | 67.87 | 2,005,601 | -0.53(-0.77%) |
May 12, 2010 | 66.78 | 68.49 | 66.67 | 68.40 | 2,100,705 | +2.00(+3.01%) |
May 11, 2010 | 66.59 | 67.32 | 66.31 | 66.40 | 3,107,962 | +0.52(+0.79%) |
May 10, 2010 | 65.12 | 65.89 | 64.95 | 65.88 | 3,177,344 | +3.24(+5.17%) |
May 07, 2010 | 64.01 | 64.69 | 61.90 | 62.64 | 5,402,792 | -1.94(-3.00%) |
May 06, 2010 | 64.76 | 68.12 | 49.86 | 64.58 | 8,166 | -2.03(-3.05%) |
May 05, 2010 | 67.02 | 67.82 | 66.53 | 66.61 | 3,438,250 | -1.35(-1.98%) |
May 04, 2010 | 68.99 | 68.99 | 67.51 | 67.96 | 2,514,358 | -1.99(-2.84%) |
May 03, 2010 | 68.85 | 69.99 | 68.84 | 69.95 | 1,805,392 | +1.50(+2.19%) |
Apr 30, 2010 | 70.44 | 70.59 | 68.44 | 68.45 | 6,620,038 | -1.92(-2.73%) |
Apr 29, 2010 | 69.57 | 70.39 | 69.14 | 70.37 | 4,221,136 | +1.27(+1.84%) |
Apr 28, 2010 | 69.35 | 69.53 | 68.68 | 69.09 | 3,074,848 | +0.02(+0.03%) |
Apr 27, 2010 | 70.17 | 70.81 | 68.92 | 69.08 | 4,186,365 | -1.34(-1.90%) |
Apr 26, 2010 | 70.72 | 71.09 | 70.41 | 70.41 | 1,475,536 | -0.28(-0.39%) |
Apr 23, 2010 | 70.34 | 70.71 | 69.88 | 70.69 | 1,536,356 | +0.56(+0.79%) |
Apr 22, 2010 | 68.94 | 70.29 | 68.48 | 70.13 | 5,547,165 | +0.55(+0.79%) |
Apr 21, 2010 | 69.40 | 69.70 | 69.00 | 69.59 | 1,330,699 | +0.33(+0.48%) |
Apr 20, 2010 | 68.72 | 69.30 | 68.42 | 69.26 | 2,185,001 | +0.89(+1.30%) |
Apr 19, 2010 | 68.46 | 69.05 | 67.55 | 68.37 | 2,392,686 | -0.48(-0.69%) |
Apr 16, 2010 | 69.41 | 69.69 | 68.31 | 68.84 | 3,022,609 | -0.70(-1.01%) |
Apr 15, 2010 | 69.22 | 69.71 | 69.22 | 69.54 | 1,277,180 | +0.24(+0.35%) |
Apr 14, 2010 | 68.32 | 69.31 | 68.18 | 69.30 | 920,911 | +1.45(+2.14%) |
Apr 13, 2010 | 67.54 | 67.90 | 67.26 | 67.85 | 1,694,714 | +0.15(+0.23%) |
Apr 12, 2010 | 67.49 | 67.83 | 67.31 | 67.70 | 1,410,743 | +0.27(+0.40%) |
Apr 09, 2010 | 67.21 | 67.45 | 66.75 | 67.43 | 2,773,611 | +0.31(+0.47%) |
Apr 08, 2010 | 66.94 | 67.43 | 66.46 | 67.11 | 2,505,085 | -0.07(-0.11%) |
Apr 07, 2010 | 67.42 | 67.55 | 66.76 | 67.19 | 2,825,267 | -0.30(-0.44%) |
Apr 06, 2010 | 67.05 | 67.68 | 66.94 | 67.48 | 2,323,883 | +0.41(+0.61%) |
Apr 05, 2010 | 66.39 | 67.30 | 66.21 | 67.07 | 1,413,491 | +0.89(+1.34%) |
Apr 01, 2010 | 66.15 | 66.18 | 66.18 | 66.18 | 2,243,915 | +0.54(+0.82%) |
Mar 31, 2010 | 65.96 | 66.57 | 65.64 | 65.64 | 2,662,948 | -0.56(-0.85%) |
Mar 30, 2010 | 66.08 | 66.54 | 65.71 | 66.21 | 1,668,828 | +0.17(+0.26%) |
Mar 29, 2010 | 65.97 | 66.21 | 65.70 | 66.04 | 1,913,299 | +0.36(+0.55%) |
Mar 26, 2010 | 66.02 | 66.37 | 65.44 | 65.68 | 2,617,097 | -0.06(-0.10%) |
Mar 25, 2010 | 66.67 | 67.18 | 65.73 | 65.74 | 2,260,179 | -0.35(-0.53%) |
Mar 24, 2010 | 66.66 | 66.84 | 66.08 | 66.09 | 5,003,481 | -0.93(-1.38%) |
Mar 23, 2010 | 66.23 | 67.02 | 65.96 | 67.02 | 1,871,112 | +0.92(+1.39%) |
Mar 22, 2010 | 64.63 | 66.24 | 64.50 | 66.10 | 1,785,742 | +0.98(+1.51%) |
Mar 19, 2010 | 66.09 | 66.19 | 64.92 | 65.11 | 1,743,669 | -0.84(-1.28%) |
Mar 18, 2010 | 66.06 | 66.36 | 65.85 | 65.95 | 1,743,427 | -0.15(-0.23%) |
Mar 17, 2010 | 65.96 | 66.52 | 65.94 | 66.11 | 2,057,869 | +0.29(+0.43%) |
Mar 16, 2010 | 65.64 | 65.83 | 65.20 | 65.82 | 1,692,529 | +0.51(+0.78%) |
Mar 15, 2010 | 65.06 | 65.50 | 65.00 | 65.31 | 1,414,600 | -0.26(-0.40%) |
Mar 12, 2010 | 65.95 | 65.96 | 65.10 | 65.57 | 2,047,719 | -0.04(-0.05%) |
Mar 11, 2010 | 65.08 | 65.68 | 64.79 | 65.60 | 1,862,989 | +0.24(+0.37%) |
Mar 10, 2010 | 64.84 | 65.67 | 64.84 | 65.36 | 1,998,515 | +0.60(+0.93%) |
Mar 09, 2010 | 64.39 | 65.31 | 64.38 | 64.76 | 1,360,691 | +0.24(+0.37%) |
Mar 08, 2010 | 64.47 | 64.77 | 64.41 | 64.52 | 1,535,688 | +0.05(+0.08%) |
Mar 05, 2010 | 63.64 | 64.59 | 63.51 | 64.47 | 2,039,884 | +1.23(+1.94%) |
Mar 04, 2010 | 63.11 | 63.30 | 62.82 | 63.24 | 2,369,733 | +0.21(+0.34%) |
Mar 03, 2010 | 63.01 | 63.47 | 62.78 | 63.03 | 1,501,720 | +0.27(+0.43%) |
Mar 02, 2010 | 62.50 | 63.13 | 62.42 | 62.76 | 1,953,408 | +0.47(+0.76%) |
Mar 01, 2010 | 61.23 | 62.33 | 61.18 | 62.28 | 2,385,585 | +1.48(+2.43%) |
Feb 26, 2010 | 61.02 | 61.08 | 60.44 | 60.81 | 4,095,019 | -0.14(-0.23%) |
Feb 25, 2010 | 60.13 | 60.97 | 59.99 | 60.95 | 4,370,656 | +0.02(+0.03%) |
Feb 24, 2010 | 60.67 | 61.25 | 60.54 | 60.93 | 5,758,306 | +0.52(+0.86%) |
Feb 23, 2010 | 60.97 | 61.06 | 60.16 | 60.41 | 4,261,074 | -0.68(-1.11%) |
Feb 22, 2010 | 61.36 | 61.43 | 61.00 | 61.09 | 1,884,285 | +0.00(+0.00%) |
Feb 19, 2010 | 60.91 | 61.34 | 60.71 | 61.09 | 3,300,934 | +0.00(+0.00%) |
Feb 18, 2010 | 60.67 | 61.11 | 60.47 | 61.09 | 1,156,076 | +0.35(+0.57%) |
Feb 17, 2010 | 60.61 | 60.84 | 60.30 | 60.75 | 1,578,751 | +0.46(+0.76%) |
Feb 16, 2010 | 60.07 | 60.35 | 59.51 | 60.29 | 1,438,167 | +0.78(+1.31%) |
Feb 12, 2010 | 58.41 | 59.51 | 59.51 | 59.51 | 1,913,346 | +0.49(+0.83%) |
Feb 11, 2010 | 57.87 | 59.05 | 57.44 | 59.02 | 2,346,620 | +1.01(+1.74%) |
Feb 10, 2010 | 57.71 | 58.11 | 57.13 | 58.01 | 3,678,652 | +0.15(+0.26%) |
Feb 09, 2010 | 57.73 | 58.20 | 57.19 | 57.86 | 3,260,701 | +0.59(+1.03%) |
Feb 08, 2010 | 57.34 | 57.88 | 57.00 | 57.27 | 2,390,039 | -0.33(-0.57%) |
Feb 05, 2010 | 57.48 | 57.60 | 56.36 | 57.60 | 3,125,340 | +0.16(+0.28%) |
Feb 04, 2010 | 58.93 | 58.95 | 57.35 | 57.44 | 2,735,690 | -1.95(-3.28%) |
Feb 03, 2010 | 59.31 | 59.82 | 58.91 | 59.39 | 2,074,577 | -0.25(-0.42%) |
Feb 02, 2010 | 59.05 | 59.68 | 58.82 | 59.64 | 2,072,636 | +1.12(+1.91%) |
Feb 01, 2010 | 58.46 | 59.08 | 58.29 | 58.52 | 3,439,387 | +0.18(+0.31%) |
Jan 29, 2010 | 59.13 | 59.73 | 58.14 | 58.34 | 3,411,681 | -0.54(-0.91%) |
Jan 28, 2010 | 60.16 | 60.16 | 58.45 | 58.88 | 3,636,302 | -1.10(-1.83%) |
Jan 27, 2010 | 59.20 | 60.13 | 59.05 | 59.98 | 3,214,163 | +0.45(+0.75%) |
Jan 26, 2010 | 59.73 | 60.14 | 59.36 | 59.53 | 5,464,511 | -0.38(-0.63%) |
Jan 25, 2010 | 60.26 | 60.44 | 59.57 | 59.90 | 6,607,509 | -0.09(-0.15%) |
Jan 22, 2010 | 61.00 | 61.27 | 59.78 | 59.99 | 3,851,362 | -1.07(-1.76%) |
Jan 21, 2010 | 62.23 | 62.66 | 60.84 | 61.07 | 2,998,089 | -1.13(-1.81%) |
Jan 20, 2010 | 62.62 | 62.64 | 61.46 | 62.20 | 2,731,074 | -0.81(-1.29%) |
Jan 19, 2010 | 62.28 | 63.05 | 62.21 | 63.01 | 1,088,030 | +0.98(+1.59%) |
Jan 15, 2010 | 62.95 | 62.03 | 62.03 | 62.03 | 2,124,016 | -0.89(-1.42%) |
Jan 14, 2010 | 62.62 | 63.13 | 62.45 | 62.92 | 1,928,355 | +0.20(+0.31%) |
Jan 13, 2010 | 62.20 | 62.89 | 61.67 | 62.72 | 2,165,788 | +0.79(+1.27%) |
Jan 12, 2010 | 62.37 | 62.59 | 61.72 | 61.94 | 926,376 | -0.80(-1.27%) |
Jan 11, 2010 | 63.17 | 63.24 | 62.37 | 62.73 | 1,168,453 | -0.08(-0.13%) |
Jan 08, 2010 | 62.29 | 62.81 | 62.16 | 62.81 | 1,521,087 | +0.25(+0.40%) |
Jan 07, 2010 | 62.42 | 62.64 | 61.72 | 62.56 | 2,797,050 | +0.16(+0.26%) |
Jan 06, 2010 | 62.38 | 62.74 | 62.16 | 62.40 | 6,213,456 | +0.11(+0.17%) |
Jan 05, 2010 | 62.42 | 62.74 | 62.06 | 62.29 | 3,043,614 | -0.16(-0.26%) |
Jan 04, 2010 | 61.74 | 62.49 | 61.68 | 62.45 | 1,076,455 | +1.55(+2.54%) |
Dec 31, 2009 | 61.71 | 60.91 | 60.91 | 60.91 | 1,120,067 | -0.71(-1.15%) |
Dec 30, 2009 | 61.47 | 61.89 | 61.14 | 61.61 | 2,901,512 | -0.04(-0.07%) |
Dec 29, 2009 | 61.89 | 61.92 | 61.59 | 61.66 | 959,744 | -0.13(-0.20%) |
Dec 28, 2009 | 62.01 | 62.01 | 61.42 | 61.78 | 2,669,685 | +0.05(+0.09%) |
Dec 24, 2009 | 61.74 | 61.81 | 61.54 | 61.73 | 439,448 | +0.12(+0.19%) |
Dec 23, 2009 | 61.10 | 61.62 | 60.79 | 61.61 | 1,661,756 | +0.79(+1.29%) |
Dec 22, 2009 | 60.41 | 60.96 | 60.21 | 60.83 | 1,931,831 | +0.56(+0.94%) |
Dec 21, 2009 | 59.74 | 60.35 | 59.74 | 60.26 | 1,550,302 | +0.90(+1.52%) |
Dec 18, 2009 | 59.32 | 59.43 | 58.54 | 59.36 | 1,735,441 | +0.46(+0.77%) |
Dec 17, 2009 | 59.28 | 59.49 | 58.51 | 58.90 | 1,373,889 | -0.64(-1.07%) |
Dec 16, 2009 | 59.62 | 59.90 | 59.29 | 59.54 | 1,564,320 | +0.29(+0.48%) |
Dec 15, 2009 | 59.19 | 59.84 | 59.06 | 59.25 | 1,316,325 | -0.05(-0.09%) |
Dec 14, 2009 | 58.96 | 59.41 | 58.89 | 59.31 | 789,492 | +0.87(+1.49%) |
Dec 11, 2009 | 58.51 | 58.67 | 57.85 | 58.44 | 1,405,726 | +0.36(+0.62%) |
Dec 10, 2009 | 58.56 | 58.88 | 57.83 | 58.08 | 2,116,466 | -0.28(-0.48%) |
Dec 09, 2009 | 58.35 | 58.45 | 57.69 | 58.36 | 1,332,910 | +0.00(+0.00%) |
Dec 08, 2009 | 58.48 | 58.80 | 57.77 | 58.36 | 1,741,592 | -0.45(-0.76%) |
Dec 07, 2009 | 58.71 | 59.17 | 58.47 | 58.80 | 2,085,796 | +0.04(+0.08%) |
Dec 04, 2009 | 58.63 | 59.24 | 57.71 | 58.76 | 4,595,911 | +1.36(+2.37%) |
Dec 03, 2009 | 58.30 | 58.71 | 57.40 | 57.40 | 2,319,607 | -0.65(-1.13%) |
Dec 02, 2009 | 57.43 | 58.57 | 57.40 | 58.05 | 2,105,352 | +0.74(+1.30%) |
Dec 01, 2009 | 56.90 | 57.61 | 56.82 | 57.31 | 2,292,681 | +0.89(+1.59%) |
Nov 30, 2009 | 56.25 | 56.45 | 55.32 | 56.42 | 2,372,449 | -0.03(-0.05%) |
Nov 27, 2009 | 55.62 | 57.12 | 55.40 | 56.44 | 1,165,164 | -1.20(-2.08%) |
Nov 25, 2009 | 58.05 | 58.11 | 57.62 | 57.64 | 854,134 | -0.01(-0.02%) |
Nov 24, 2009 | 57.86 | 57.88 | 57.01 | 57.65 | 1,009,973 | -0.26(-0.45%) |
Nov 23, 2009 | 57.63 | 58.53 | 57.61 | 57.91 | 1,212,143 | +1.03(+1.81%) |
Nov 20, 2009 | 56.53 | 57.19 | 56.46 | 56.88 | 1,549,825 | -0.16(-0.28%) |
Nov 19, 2009 | 57.89 | 57.99 | 56.60 | 57.04 | 1,838,212 | -1.41(-2.42%) |
Nov 18, 2009 | 58.80 | 58.88 | 58.03 | 58.46 | 1,777,423 | -0.34(-0.58%) |
Nov 17, 2009 | 58.61 | 58.91 | 58.32 | 58.80 | 1,392,507 | -0.03(-0.05%) |
Nov 16, 2009 | 57.78 | 59.16 | 57.73 | 58.82 | 1,614,693 | +1.48(+2.57%) |
Nov 13, 2009 | 56.89 | 57.60 | 56.33 | 57.35 | 1,556,906 | +0.52(+0.91%) |
Nov 12, 2009 | 57.81 | 58.29 | 56.67 | 56.83 | 1,087,718 | -1.06(-1.82%) |
Nov 11, 2009 | 58.02 | 58.37 | 57.41 | 57.88 | 1,698,630 | +0.40(+0.70%) |
Nov 10, 2009 | 57.64 | 58.12 | 57.05 | 57.48 | 2,059,249 | -0.37(-0.63%) |
Nov 09, 2009 | 57.31 | 57.85 | 57.21 | 57.85 | 1,618,445 | +1.10(+1.94%) |
Nov 06, 2009 | 56.15 | 57.27 | 55.95 | 56.75 | 1,448,576 | +0.56(+1.00%) |
Nov 05, 2009 | 55.56 | 56.82 | 55.48 | 56.18 | 1,815,560 | +1.17(+2.13%) |
Nov 04, 2009 | 55.99 | 56.13 | 54.95 | 55.01 | 2,083,371 | -0.64(-1.14%) |
Nov 03, 2009 | 54.37 | 55.69 | 54.24 | 55.65 | 2,877,195 | +0.86(+1.57%) |
Nov 02, 2009 | 55.10 | 55.50 | 53.98 | 54.79 | 2,599,213 | +0.11(+0.20%) |
Oct 30, 2009 | 55.77 | 55.97 | 54.38 | 54.68 | 3,952,301 | -1.38(-2.46%) |
Oct 29, 2009 | 55.56 | 56.36 | 55.30 | 56.06 | 3,849,186 | +0.99(+1.80%) |
Oct 28, 2009 | 56.95 | 57.04 | 54.87 | 55.06 | 2,419,255 | -2.01(-3.53%) |
Oct 27, 2009 | 57.98 | 58.21 | 56.99 | 57.08 | 3,237,432 | -0.81(-1.39%) |
Oct 26, 2009 | 58.55 | 59.48 | 57.66 | 57.88 | 2,208,248 | -0.59(-1.01%) |
Oct 23, 2009 | 58.73 | 58.84 | 58.29 | 58.47 | 2,082,229 | -1.09(-1.83%) |
Oct 22, 2009 | 58.71 | 59.80 | 58.12 | 59.56 | 1,722,836 | +0.70(+1.19%) |
Oct 21, 2009 | 59.47 | 60.58 | 58.72 | 58.87 | 3,004,951 | -0.78(-1.31%) |
Oct 20, 2009 | 59.33 | 59.76 | 59.29 | 59.65 | 2,563,799 | -0.76(-1.26%) |
Oct 19, 2009 | 60.13 | 60.75 | 59.71 | 60.41 | 1,240,457 | +0.44(+0.73%) |
Oct 16, 2009 | 60.00 | 60.25 | 59.41 | 59.97 | 1,454,878 | -0.38(-0.64%) |
Oct 15, 2009 | 60.07 | 60.58 | 60.07 | 60.35 | 1,366,834 | -0.09(-0.15%) |
Oct 14, 2009 | 60.27 | 60.57 | 59.73 | 60.44 | 1,587,643 | +1.07(+1.81%) |
Oct 13, 2009 | 59.48 | 59.70 | 58.89 | 59.37 | 1,847,266 | -0.22(-0.38%) |
Oct 12, 2009 | 60.07 | 60.11 | 59.29 | 59.59 | 928,766 | +0.04(+0.08%) |
Oct 09, 2009 | 58.86 | 59.64 | 58.80 | 59.55 | 758,956 | +0.77(+1.31%) |
Oct 08, 2009 | 59.00 | 59.45 | 58.64 | 58.78 | 1,744,813 | +0.37(+0.63%) |
Oct 07, 2009 | 58.29 | 58.65 | 58.12 | 58.41 | 882,574 | +0.05(+0.09%) |
Oct 06, 2009 | 57.84 | 58.65 | 57.71 | 58.36 | 2,706,432 | +0.94(+1.64%) |
Oct 05, 2009 | 56.74 | 57.64 | 56.48 | 57.42 | 1,734,215 | +1.00(+1.78%) |
Oct 02, 2009 | 56.23 | 56.88 | 56.11 | 56.42 | 1,852,763 | -0.30(-0.52%) |
Oct 01, 2009 | 58.48 | 58.56 | 56.71 | 56.71 | 1,963,868 | -1.83(-3.12%) |
Sep 30, 2009 | 59.19 | 59.36 | 57.80 | 58.54 | 2,864,420 | -0.65(-1.10%) |
Sep 29, 2009 | 59.39 | 59.82 | 59.06 | 59.19 | 891,700 | -0.13(-0.23%) |
Sep 28, 2009 | 58.43 | 59.70 | 58.28 | 59.32 | 688,884 | +1.22(+2.09%) |
Sep 25, 2009 | 58.13 | 58.47 | 57.75 | 58.11 | 1,865,625 | -0.33(-0.57%) |
Sep 24, 2009 | 59.65 | 59.77 | 58.05 | 58.44 | 1,816,584 | -1.14(-1.91%) |
Sep 23, 2009 | 60.14 | 60.54 | 59.43 | 59.57 | 1,884,237 | -0.48(-0.80%) |
Sep 22, 2009 | 60.21 | 60.25 | 59.69 | 60.06 | 3,052,748 | +0.25(+0.42%) |
Sep 21, 2009 | 59.21 | 60.00 | 59.09 | 59.81 | 1,242,971 | +0.09(+0.15%) |
Sep 18, 2009 | 59.80 | 59.91 | 59.15 | 59.72 | 1,124,624 | +0.47(+0.79%) |
Sep 17, 2009 | 59.38 | 60.00 | 59.23 | 59.25 | 1,269,552 | +0.53(+0.90%) |
Sep 16, 2009 | 58.79 | 59.53 | 58.46 | 58.72 | 682,433 | +0.26(+0.44%) |
Sep 15, 2009 | 58.22 | 58.65 | 57.91 | 58.46 | 1,235,788 | +0.29(+0.49%) |
Sep 14, 2009 | 57.26 | 58.25 | 57.08 | 58.18 | 2,432,847 | +0.59(+1.03%) |
Sep 11, 2009 | 57.82 | 58.12 | 57.32 | 57.59 | 1,298,653 | -0.17(-0.29%) |
Sep 10, 2009 | 57.06 | 57.81 | 56.69 | 57.76 | 1,276,467 | +0.73(+1.29%) |
Sep 09, 2009 | 56.12 | 57.28 | 55.91 | 57.02 | 1,725,483 | +1.01(+1.81%) |
Sep 08, 2009 | 55.98 | 56.03 | 55.35 | 56.01 | 1,339,480 | +0.61(+1.10%) |
Sep 04, 2009 | 54.47 | 55.49 | 54.32 | 55.40 | 1,630,194 | +0.86(+1.57%) |
Sep 03, 2009 | 54.19 | 54.63 | 53.61 | 54.55 | 1,635,462 | +0.57(+1.06%) |
Sep 02, 2009 | 53.87 | 54.30 | 53.83 | 53.97 | 2,856,324 | -0.04(-0.07%) |
Sep 01, 2009 | 54.86 | 56.06 | 53.91 | 54.01 | 1,928,813 | -1.18(-2.14%) |
Aug 31, 2009 | 55.27 | 55.40 | 54.82 | 55.19 | 2,029,587 | -0.64(-1.15%) |
Aug 28, 2009 | 56.73 | 56.90 | 55.45 | 55.83 | 979,659 | -0.36(-0.64%) |
Aug 27, 2009 | 56.22 | 56.33 | 55.12 | 56.19 | 775,325 | -0.06(-0.11%) |
Aug 26, 2009 | 56.09 | 56.59 | 55.90 | 56.25 | 1,956,388 | +0.06(+0.11%) |
Aug 25, 2009 | 56.20 | 56.75 | 56.03 | 56.19 | 1,264,148 | +0.22(+0.40%) |
Aug 24, 2009 | 56.25 | 56.52 | 55.73 | 55.97 | 856,152 | +0.10(+0.18%) |
Aug 21, 2009 | 55.46 | 56.16 | 55.26 | 55.87 | 1,561,990 | +0.99(+1.81%) |
Aug 20, 2009 | 54.28 | 55.03 | 54.03 | 54.88 | 2,354,023 | +0.44(+0.81%) |
Aug 19, 2009 | 52.98 | 54.44 | 52.89 | 54.44 | 1,167,879 | +0.76(+1.42%) |
Aug 18, 2009 | 53.31 | 53.91 | 53.07 | 53.68 | 2,001,058 | +0.74(+1.39%) |
Aug 17, 2009 | 53.27 | 53.44 | 52.81 | 52.94 | 1,586,833 | -1.53(-2.82%) |
Aug 14, 2009 | 55.48 | 55.48 | 53.91 | 54.47 | 1,801,870 | -1.01(-1.82%) |
Aug 13, 2009 | 55.41 | 55.67 | 54.68 | 55.48 | 1,313,230 | +0.42(+0.76%) |
Aug 12, 2009 | 54.22 | 55.73 | 54.22 | 55.06 | 1,678,307 | +0.71(+1.30%) |
Aug 11, 2009 | 54.77 | 54.99 | 54.03 | 54.36 | 3,542,473 | -0.61(-1.11%) |
Aug 10, 2009 | 54.81 | 55.32 | 54.65 | 54.97 | 1,529,264 | -0.13(-0.24%) |
Aug 07, 2009 | 54.82 | 55.60 | 54.44 | 55.10 | 2,002,280 | +1.07(+1.99%) |
Aug 06, 2009 | 55.20 | 55.26 | 53.94 | 54.03 | 2,081,745 | -0.86(-1.56%) |
Aug 05, 2009 | 55.68 | 55.79 | 54.52 | 54.88 | 1,933,895 | -0.86(-1.54%) |
Aug 04, 2009 | 55.03 | 55.85 | 54.94 | 55.74 | 1,743,114 | +0.50(+0.91%) |
Aug 03, 2009 | 55.22 | 55.31 | 54.46 | 55.24 | 1,291,571 | +0.64(+1.16%) |
Jul 31, 2009 | 54.70 | 55.27 | 54.61 | 54.61 | 1,768,624 | -0.19(-0.34%) |
Jul 30, 2009 | 54.91 | 55.73 | 54.74 | 54.80 | 2,324,353 | +0.51(+0.94%) |
Jul 29, 2009 | 54.04 | 54.44 | 53.84 | 54.29 | 1,768,814 | -0.24(-0.44%) |
Jul 28, 2009 | 54.03 | 54.58 | 53.63 | 54.53 | 1,521,210 | +0.52(+0.96%) |
Jul 27, 2009 | 54.20 | 54.55 | 53.70 | 54.01 | 1,866,514 | -0.30(-0.56%) |
Jul 24, 2009 | 53.57 | 54.31 | 53.37 | 54.31 | 1,418,572 | +0.29(+0.53%) |
Jul 23, 2009 | 52.54 | 54.30 | 52.39 | 54.03 | 2,420,319 | +1.55(+2.95%) |
Jul 22, 2009 | 51.92 | 52.81 | 51.82 | 52.48 | 2,128,800 | +0.38(+0.74%) |
Jul 21, 2009 | 52.48 | 52.59 | 51.42 | 52.09 | 2,320,930 | -0.04(-0.09%) |
Jul 20, 2009 | 51.83 | 52.24 | 51.57 | 52.14 | 2,199,576 | +0.74(+1.45%) |
Jul 17, 2009 | 51.65 | 51.71 | 51.18 | 51.40 | 1,662,176 | -0.14(-0.28%) |
Jul 16, 2009 | 50.73 | 51.74 | 50.62 | 51.54 | 2,291,785 | +0.65(+1.28%) |
Jul 15, 2009 | 50.10 | 51.03 | 49.84 | 50.89 | 1,557,068 | +1.73(+3.51%) |
Jul 14, 2009 | 48.82 | 49.31 | 48.59 | 49.16 | 2,340,884 | +0.34(+0.70%) |
Jul 13, 2009 | 47.85 | 48.87 | 47.82 | 48.82 | 3,980,399 | +0.90(+1.89%) |
Jul 10, 2009 | 47.44 | 48.12 | 47.18 | 47.91 | 2,169,236 | +0.22(+0.47%) |
Jul 09, 2009 | 47.99 | 48.13 | 47.53 | 47.69 | 3,685,552 | -0.08(-0.17%) |
Jul 08, 2009 | 48.38 | 48.45 | 47.07 | 47.77 | 3,165,417 | -0.42(-0.87%) |
Jul 07, 2009 | 49.09 | 49.19 | 48.16 | 48.19 | 2,687,757 | -1.02(-2.07%) |
Jul 06, 2009 | 49.32 | 49.57 | 48.44 | 49.21 | 3,076,638 | -0.70(-1.40%) |
Jul 02, 2009 | 50.65 | 51.56 | 49.56 | 49.91 | 2,825,486 | -1.65(-3.19%) |
Jul 01, 2009 | 51.15 | 51.92 | 51.08 | 51.56 | 1,874,581 | +0.83(+1.64%) |
Jun 30, 2009 | 51.14 | 51.48 | 50.63 | 50.72 | 2,451,858 | -0.21(-0.42%) |
Jun 29, 2009 | 50.98 | 51.41 | 50.27 | 50.94 | 1,850,008 | +0.20(+0.39%) |
Jun 26, 2009 | 50.46 | 51.23 | 50.24 | 50.74 | 1,453,420 | -0.04(-0.07%) |
Jun 25, 2009 | 49.88 | 50.78 | 49.79 | 50.78 | 1,478,615 | +1.50(+3.05%) |
Jun 24, 2009 | 49.11 | 49.88 | 49.04 | 49.27 | 2,819,761 | +0.54(+1.10%) |
Jun 23, 2009 | 49.30 | 49.43 | 48.58 | 48.74 | 2,653,901 | -0.24(-0.49%) |
Jun 22, 2009 | 50.68 | 50.68 | 48.98 | 48.98 | 1,989,130 | -1.98(-3.88%) |
Jun 19, 2009 | 51.29 | 51.54 | 50.80 | 50.96 | 1,661,517 | +0.21(+0.42%) |
Jun 18, 2009 | 50.38 | 50.87 | 49.90 | 50.74 | 2,284,470 | +0.05(+0.11%) |
Jun 17, 2009 | 49.94 | 50.89 | 49.61 | 50.69 | 2,040,471 | +0.71(+1.41%) |
Jun 16, 2009 | 51.14 | 51.31 | 49.84 | 49.98 | 2,943,413 | -0.91(-1.79%) |
Jun 15, 2009 | 51.48 | 51.57 | 50.28 | 50.89 | 2,532,599 | -1.34(-2.57%) |
Jun 12, 2009 | 51.82 | 52.27 | 51.38 | 52.24 | 1,708,073 | +0.18(+0.34%) |
Jun 11, 2009 | 52.04 | 52.93 | 52.03 | 52.06 | 3,464,214 | -0.04(-0.09%) |
Jun 10, 2009 | 52.59 | 52.62 | 50.98 | 52.10 | 2,236,295 | +0.00(+0.00%) |
Jun 09, 2009 | 51.93 | 52.45 | 51.74 | 52.10 | 1,845,041 | +0.46(+0.88%) |
Jun 08, 2009 | 51.36 | 52.23 | 51.02 | 51.65 | 2,236,009 | -0.38(-0.74%) |
Jun 05, 2009 | 52.76 | 52.76 | 51.75 | 52.03 | 2,656,039 | -0.26(-0.50%) |
Jun 04, 2009 | 51.66 | 52.33 | 51.14 | 52.29 | 3,544,753 | +0.81(+1.58%) |
Jun 03, 2009 | 50.96 | 51.48 | 50.74 | 51.48 | 2,994,796 | -0.14(-0.28%) |
Jun 02, 2009 | 50.96 | 51.94 | 50.66 | 51.62 | 3,858,234 | +0.60(+1.18%) |