Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 64.37 | 64.72 | 64.34 | 64.37 | 1,707,254 | -0.09(-0.13%) |
May 27, 2010 | 64.54 | 64.55 | 64.33 | 64.46 | 1,257,395 | -0.34(-0.52%) |
May 26, 2010 | 64.79 | 64.83 | 64.56 | 64.80 | 920,599 | +0.04(+0.07%) |
May 25, 2010 | 64.96 | 65.00 | 64.68 | 64.75 | 1,476,711 | -0.31(-0.48%) |
May 24, 2010 | 64.92 | 65.12 | 64.92 | 65.06 | 1,175,759 | +0.17(+0.26%) |
May 21, 2010 | 65.05 | 65.11 | 64.66 | 64.89 | 2,908,615 | -0.11(-0.17%) |
May 20, 2010 | 64.96 | 65.10 | 64.86 | 65.00 | 1,653,467 | -0.15(-0.22%) |
May 19, 2010 | 64.95 | 65.31 | 64.95 | 65.15 | 824,432 | +0.04(+0.06%) |
May 18, 2010 | 65.11 | 65.25 | 64.88 | 65.11 | 953,550 | +0.21(+0.32%) |
May 17, 2010 | 65.02 | 65.19 | 64.70 | 64.91 | 1,436,960 | +0.11(+0.17%) |
May 14, 2010 | 64.80 | 65.12 | 64.69 | 64.80 | 943,111 | -0.02(-0.03%) |
May 13, 2010 | 64.82 | 64.84 | 64.53 | 64.81 | 668 | +0.19(+0.29%) |
May 12, 2010 | 64.57 | 64.73 | 64.46 | 64.63 | 1,695,249 | -0.02(-0.04%) |
May 11, 2010 | 64.39 | 64.68 | 64.32 | 64.65 | 1,634,118 | +0.07(+0.10%) |
May 10, 2010 | 64.54 | 64.67 | 64.47 | 64.58 | 2,090,171 | +0.40(+0.63%) |
May 07, 2010 | 64.45 | 64.78 | 63.99 | 64.18 | 2,880,880 | +0.96(+1.52%) |
May 06, 2010 | 64.34 | 65.08 | 62.55 | 63.22 | 778 | -1.86(-2.85%) |
May 05, 2010 | 65.02 | 65.18 | 64.78 | 65.08 | 2,110,780 | -0.25(-0.38%) |
May 04, 2010 | 65.35 | 65.53 | 65.28 | 65.33 | 1,383,643 | +0.08(+0.12%) |
May 03, 2010 | 65.26 | 65.28 | 65.12 | 65.25 | 812,187 | +0.02(+0.03%) |
Apr 30, 2010 | 65.04 | 65.37 | 64.96 | 65.23 | 1,697,157 | +0.27(+0.41%) |
Apr 29, 2010 | 64.95 | 65.01 | 64.82 | 64.96 | 1,813,850 | +0.17(+0.26%) |
Apr 28, 2010 | 64.64 | 64.95 | 64.58 | 64.80 | 2,748,225 | +0.11(+0.17%) |
Apr 27, 2010 | 64.78 | 65.00 | 64.58 | 64.69 | 971,407 | +0.04(+0.07%) |
Apr 26, 2010 | 64.72 | 64.77 | 64.56 | 64.64 | 1,381,658 | +0.03(+0.05%) |
Apr 23, 2010 | 64.60 | 64.66 | 64.53 | 64.61 | 538,547 | -0.01(-0.02%) |
Apr 22, 2010 | 64.77 | 64.89 | 64.61 | 64.63 | 873,560 | -0.15(-0.23%) |
Apr 21, 2010 | 64.72 | 64.87 | 64.60 | 64.77 | 1,063,702 | +0.22(+0.35%) |
Apr 20, 2010 | 64.54 | 64.56 | 64.44 | 64.55 | 1,518,787 | +0.14(+0.22%) |
Apr 19, 2010 | 64.65 | 64.65 | 64.41 | 64.41 | 1,059,157 | -0.16(-0.25%) |
Apr 16, 2010 | 64.53 | 64.71 | 64.42 | 64.57 | 1,796,034 | +0.15(+0.24%) |
Apr 15, 2010 | 64.30 | 64.52 | 64.23 | 64.42 | 1,260,599 | +0.11(+0.17%) |
Apr 14, 2010 | 64.40 | 64.43 | 64.22 | 64.31 | 1,146,981 | -0.05(-0.08%) |
Apr 13, 2010 | 64.29 | 64.38 | 64.18 | 64.37 | 1,197,771 | +0.23(+0.36%) |
Apr 12, 2010 | 64.04 | 64.19 | 64.01 | 64.13 | 827,074 | +0.18(+0.29%) |
Apr 09, 2010 | 63.98 | 64.07 | 63.84 | 63.95 | 1,082,149 | +0.04(+0.07%) |
Apr 08, 2010 | 64.18 | 64.22 | 63.91 | 63.91 | 1,544,101 | -0.12(-0.19%) |
Apr 07, 2010 | 63.78 | 64.12 | 63.78 | 64.03 | 1,712,787 | +0.32(+0.51%) |
Apr 06, 2010 | 63.76 | 63.91 | 63.67 | 63.71 | 1,933,000 | +0.12(+0.18%) |
Apr 05, 2010 | 63.83 | 63.90 | 63.48 | 63.59 | 2,332,325 | -0.55(-0.86%) |
Apr 01, 2010 | 64.10 | 64.15 | 64.15 | 64.15 | 2,575,630 | +0.16(+0.26%) |
Mar 31, 2010 | 64.04 | 64.15 | 63.98 | 63.98 | 1,648,813 | +0.01(+0.01%) |
Mar 30, 2010 | 63.92 | 64.02 | 63.81 | 63.98 | 1,017,985 | +0.04(+0.06%) |
Mar 29, 2010 | 63.99 | 64.02 | 63.77 | 63.94 | 987,459 | -0.05(-0.09%) |
Mar 26, 2010 | 63.75 | 64.00 | 63.73 | 64.00 | 1,014,577 | +0.19(+0.30%) |
Mar 25, 2010 | 63.94 | 64.02 | 63.69 | 63.80 | 1,628,175 | -0.23(-0.36%) |
Mar 24, 2010 | 64.24 | 64.31 | 63.90 | 64.03 | 1,324,512 | -0.48(-0.74%) |
Mar 23, 2010 | 64.59 | 64.66 | 64.51 | 64.51 | 765,538 | -0.04(-0.07%) |
Mar 22, 2010 | 64.38 | 64.60 | 64.38 | 64.55 | 670,867 | +0.10(+0.16%) |
Mar 19, 2010 | 64.49 | 64.61 | 64.39 | 64.45 | 1,026,908 | -0.05(-0.08%) |
Mar 18, 2010 | 64.60 | 64.64 | 64.50 | 64.50 | 821,452 | -0.13(-0.20%) |
Mar 17, 2010 | 64.50 | 64.66 | 64.39 | 64.62 | 1,625,835 | +0.24(+0.37%) |
Mar 16, 2010 | 64.15 | 64.39 | 64.06 | 64.39 | 1,050,160 | +0.30(+0.46%) |
Mar 15, 2010 | 64.06 | 64.13 | 64.06 | 64.09 | 821,570 | -0.01(-0.02%) |
Mar 12, 2010 | 63.92 | 64.13 | 63.84 | 64.10 | 1,353,433 | +0.13(+0.21%) |
Mar 11, 2010 | 63.89 | 64.00 | 63.81 | 63.97 | 793,025 | -0.02(-0.04%) |
Mar 10, 2010 | 63.84 | 64.00 | 63.77 | 64.00 | 1,137,192 | +0.06(+0.09%) |
Mar 09, 2010 | 63.97 | 64.04 | 63.90 | 63.93 | 1,193,156 | -0.06(-0.09%) |
Mar 08, 2010 | 63.89 | 64.00 | 63.77 | 64.00 | 1,597,466 | +0.10(+0.16%) |
Mar 05, 2010 | 63.92 | 63.93 | 63.61 | 63.89 | 1,298,780 | -0.08(-0.12%) |
Mar 04, 2010 | 63.88 | 64.03 | 63.77 | 63.97 | 813,420 | +0.03(+0.05%) |
Mar 03, 2010 | 63.66 | 63.94 | 63.66 | 63.94 | 1,233,139 | +0.13(+0.21%) |
Mar 02, 2010 | 63.56 | 63.87 | 63.54 | 63.81 | 1,033,660 | +0.13(+0.21%) |
Mar 01, 2010 | 63.66 | 63.72 | 63.48 | 63.67 | 989,204 | +0.08(+0.13%) |
Feb 26, 2010 | 63.27 | 63.61 | 63.27 | 63.59 | 1,335,112 | +0.42(+0.66%) |
Feb 25, 2010 | 63.35 | 63.35 | 63.17 | 63.18 | 949,670 | -0.10(-0.15%) |
Feb 24, 2010 | 63.06 | 63.27 | 63.00 | 63.27 | 1,533,938 | +0.30(+0.48%) |
Feb 23, 2010 | 62.87 | 63.00 | 62.79 | 62.97 | 1,817,564 | +0.15(+0.24%) |
Feb 22, 2010 | 62.74 | 62.82 | 62.68 | 62.82 | 972,200 | +0.04(+0.06%) |
Feb 19, 2010 | 62.49 | 62.79 | 62.47 | 62.79 | 3,033,069 | +0.22(+0.36%) |
Feb 18, 2010 | 62.62 | 62.71 | 62.37 | 62.56 | 2,849,331 | -0.04(-0.07%) |
Feb 17, 2010 | 62.79 | 62.80 | 62.45 | 62.61 | 1,190,055 | -0.21(-0.33%) |
Feb 16, 2010 | 62.44 | 62.82 | 62.37 | 62.82 | 1,708,322 | +0.25(+0.39%) |
Feb 12, 2010 | 62.57 | 62.57 | 62.57 | 62.57 | 1,173,401 | +0.07(+0.12%) |
Feb 11, 2010 | 62.43 | 62.53 | 62.27 | 62.50 | 1,734,863 | +0.14(+0.23%) |
Feb 10, 2010 | 62.80 | 62.86 | 62.30 | 62.35 | 1,954,746 | -0.49(-0.78%) |
Feb 09, 2010 | 63.03 | 63.09 | 62.84 | 62.84 | 1,609,234 | -0.14(-0.23%) |
Feb 08, 2010 | 62.99 | 63.08 | 62.86 | 62.98 | 2,881,610 | +0.06(+0.10%) |
Feb 05, 2010 | 63.05 | 63.10 | 62.80 | 62.92 | 3,658,310 | -0.19(-0.31%) |
Feb 04, 2010 | 63.18 | 63.21 | 63.00 | 63.12 | 1,852,962 | -0.01(-0.01%) |
Feb 03, 2010 | 63.17 | 63.21 | 62.98 | 63.12 | 2,453,856 | -0.07(-0.10%) |
Feb 02, 2010 | 63.06 | 63.32 | 63.06 | 63.19 | 3,236,654 | +0.20(+0.32%) |
Feb 01, 2010 | 63.30 | 63.32 | 62.92 | 62.99 | 1,995,932 | -0.28(-0.45%) |
Jan 29, 2010 | 63.00 | 63.28 | 62.94 | 63.27 | 2,030,824 | +0.40(+0.64%) |
Jan 28, 2010 | 62.98 | 63.15 | 62.86 | 62.87 | 1,931,182 | -0.09(-0.14%) |
Jan 27, 2010 | 63.27 | 63.27 | 62.81 | 62.96 | 2,493,251 | -0.23(-0.36%) |
Jan 26, 2010 | 63.42 | 63.42 | 63.15 | 63.19 | 1,478,599 | -0.17(-0.27%) |
Jan 25, 2010 | 63.33 | 63.38 | 63.26 | 63.36 | 1,274,991 | -0.01(-0.01%) |
Jan 22, 2010 | 63.47 | 63.48 | 63.30 | 63.36 | 1,672,914 | -0.10(-0.15%) |
Jan 21, 2010 | 63.45 | 63.76 | 63.42 | 63.46 | 2,222,123 | +0.17(+0.27%) |
Jan 20, 2010 | 63.42 | 63.51 | 63.26 | 63.29 | 1,853,123 | -0.04(-0.07%) |
Jan 19, 2010 | 63.16 | 63.34 | 63.01 | 63.33 | 1,370,102 | +0.05(+0.09%) |
Jan 15, 2010 | 63.43 | 63.28 | 63.28 | 63.28 | 1,390,442 | -0.02(-0.04%) |
Jan 14, 2010 | 63.28 | 63.30 | 63.02 | 63.30 | 1,455,236 | +0.23(+0.36%) |
Jan 13, 2010 | 63.33 | 63.34 | 63.00 | 63.07 | 1,817,627 | -0.26(-0.42%) |
Jan 12, 2010 | 63.25 | 63.39 | 63.19 | 63.34 | 2,238,358 | +0.12(+0.19%) |
Jan 11, 2010 | 63.00 | 63.23 | 63.00 | 63.22 | 1,362,294 | +0.07(+0.10%) |
Jan 08, 2010 | 63.09 | 63.15 | 62.98 | 63.15 | 1,174,183 | +0.14(+0.22%) |
Jan 07, 2010 | 62.98 | 63.13 | 62.92 | 63.01 | 2,106,731 | +0.08(+0.12%) |
Jan 06, 2010 | 63.24 | 63.27 | 62.89 | 62.94 | 1,675,762 | -0.19(-0.29%) |
Jan 05, 2010 | 62.99 | 63.27 | 62.92 | 63.12 | 1,906,183 | +0.30(+0.48%) |
Jan 04, 2010 | 62.86 | 62.86 | 62.61 | 62.82 | 3,362,460 | +0.33(+0.53%) |
Dec 31, 2009 | 62.42 | 62.49 | 62.49 | 62.49 | 831,799 | -0.09(-0.14%) |
Dec 30, 2009 | 62.58 | 62.72 | 62.45 | 62.58 | 2,342,375 | +0.07(+0.11%) |
Dec 29, 2009 | 62.33 | 62.52 | 62.28 | 62.51 | 1,016,693 | -0.07(-0.12%) |
Dec 28, 2009 | 62.56 | 62.80 | 62.44 | 62.58 | 1,695,877 | -0.17(-0.27%) |
Dec 24, 2009 | 62.82 | 63.00 | 62.73 | 62.75 | 882,008 | -0.29(-0.47%) |
Dec 23, 2009 | 62.99 | 63.13 | 62.91 | 63.04 | 1,129,905 | +0.20(+0.32%) |
Dec 22, 2009 | 63.26 | 63.26 | 62.70 | 62.85 | 2,650,676 | -0.26(-0.42%) |
Dec 21, 2009 | 63.31 | 63.38 | 63.04 | 63.11 | 1,139,488 | -0.31(-0.48%) |
Dec 18, 2009 | 63.61 | 63.72 | 63.39 | 63.42 | 1,320,495 | -0.10(-0.16%) |
Dec 17, 2009 | 63.39 | 63.54 | 63.20 | 63.52 | 2,377,217 | +0.27(+0.43%) |
Dec 16, 2009 | 63.10 | 63.51 | 63.10 | 63.25 | 1,603,724 | +0.24(+0.38%) |
Dec 15, 2009 | 63.25 | 63.28 | 63.01 | 63.01 | 1,473,564 | -0.46(-0.72%) |
Dec 14, 2009 | 63.37 | 63.47 | 63.28 | 63.46 | 1,695,322 | +0.35(+0.55%) |
Dec 11, 2009 | 63.45 | 63.45 | 63.04 | 63.12 | 2,234,481 | -0.30(-0.47%) |
Dec 10, 2009 | 63.20 | 63.55 | 63.20 | 63.42 | 2,088,454 | +0.05(+0.09%) |
Dec 09, 2009 | 63.78 | 63.89 | 63.33 | 63.36 | 2,578,400 | -0.37(-0.57%) |
Dec 08, 2009 | 63.81 | 63.89 | 63.70 | 63.73 | 1,585,951 | +0.27(+0.43%) |
Dec 07, 2009 | 63.57 | 63.57 | 63.30 | 63.46 | 1,879,842 | -0.03(-0.05%) |
Dec 04, 2009 | 63.60 | 63.62 | 63.30 | 63.49 | 2,143,072 | -0.26(-0.41%) |
Dec 03, 2009 | 63.72 | 63.79 | 63.65 | 63.75 | 905,306 | -0.02(-0.03%) |
Dec 02, 2009 | 63.75 | 63.86 | 63.60 | 63.77 | 1,952,468 | +0.01(+0.02%) |
Dec 01, 2009 | 63.95 | 64.03 | 63.76 | 63.76 | 1,445,519 | -0.59(-0.92%) |
Nov 30, 2009 | 64.01 | 64.35 | 63.91 | 64.35 | 2,333,020 | +0.32(+0.50%) |
Nov 27, 2009 | 63.62 | 64.04 | 63.60 | 64.03 | 574,291 | -0.02(-0.03%) |
Nov 25, 2009 | 63.86 | 64.08 | 63.73 | 64.05 | 1,117,987 | +0.23(+0.37%) |
Nov 24, 2009 | 63.57 | 63.93 | 63.57 | 63.82 | 1,279,999 | +0.25(+0.39%) |
Nov 23, 2009 | 63.36 | 63.60 | 63.27 | 63.57 | 1,904,868 | +0.00(+0.00%) |
Nov 20, 2009 | 63.92 | 63.97 | 63.56 | 63.57 | 1,047,600 | -0.30(-0.47%) |
Nov 19, 2009 | 63.80 | 63.98 | 63.71 | 63.87 | 1,425,076 | +0.08(+0.12%) |
Nov 18, 2009 | 63.85 | 64.11 | 63.68 | 63.79 | 1,198,110 | -0.21(-0.33%) |
Nov 17, 2009 | 63.78 | 64.00 | 63.69 | 64.00 | 978,384 | +0.10(+0.15%) |
Nov 16, 2009 | 63.60 | 63.91 | 63.51 | 63.91 | 1,902,600 | +0.30(+0.47%) |
Nov 13, 2009 | 63.37 | 63.61 | 63.33 | 63.61 | 1,092,940 | +0.19(+0.29%) |
Nov 12, 2009 | 63.39 | 63.56 | 63.04 | 63.42 | 1,738,363 | +0.00(+0.00%) |
Nov 11, 2009 | 63.36 | 63.60 | 63.29 | 63.42 | 1,146,776 | +0.23(+0.37%) |
Nov 10, 2009 | 63.30 | 63.40 | 63.17 | 63.19 | 1,010,511 | -0.04(-0.07%) |
Nov 09, 2009 | 63.23 | 63.31 | 63.16 | 63.23 | 990,072 | +0.04(+0.06%) |
Nov 06, 2009 | 63.02 | 63.19 | 62.79 | 63.19 | 1,155,095 | +0.17(+0.27%) |
Nov 05, 2009 | 62.94 | 63.03 | 62.84 | 63.03 | 1,175,750 | +0.04(+0.07%) |
Nov 04, 2009 | 62.71 | 63.01 | 62.70 | 62.98 | 1,266,723 | +0.25(+0.39%) |
Nov 03, 2009 | 63.01 | 63.02 | 62.62 | 62.74 | 1,350,716 | -0.29(-0.46%) |
Nov 02, 2009 | 63.20 | 63.22 | 62.86 | 63.03 | 1,639,194 | -0.38(-0.61%) |
Oct 30, 2009 | 63.06 | 63.41 | 62.96 | 63.41 | 2,366,029 | +0.56(+0.90%) |
Oct 29, 2009 | 63.01 | 63.04 | 62.63 | 62.85 | 1,553,969 | +0.08(+0.12%) |
Oct 28, 2009 | 63.12 | 63.27 | 62.59 | 62.77 | 1,856,962 | -0.43(-0.67%) |
Oct 27, 2009 | 62.97 | 63.28 | 62.73 | 63.19 | 1,220,913 | +0.54(+0.86%) |
Oct 26, 2009 | 63.00 | 63.04 | 62.62 | 62.65 | 1,589,323 | -0.26(-0.42%) |
Oct 23, 2009 | 63.13 | 63.22 | 62.92 | 62.92 | 1,067,304 | -0.35(-0.55%) |
Oct 22, 2009 | 63.08 | 63.27 | 62.89 | 63.27 | 1,178,478 | +0.37(+0.59%) |
Oct 21, 2009 | 63.03 | 63.10 | 62.84 | 62.89 | 1,640,912 | -0.26(-0.42%) |
Oct 20, 2009 | 63.28 | 63.34 | 63.12 | 63.16 | 1,455,513 | +0.40(+0.64%) |
Oct 19, 2009 | 62.57 | 62.93 | 62.47 | 62.76 | 1,375,080 | +0.32(+0.51%) |
Oct 16, 2009 | 62.38 | 62.53 | 62.26 | 62.44 | 1,460,226 | +0.05(+0.08%) |
Oct 15, 2009 | 62.40 | 62.53 | 62.15 | 62.39 | 1,827,078 | -0.01(-0.02%) |
Oct 14, 2009 | 62.55 | 62.74 | 62.40 | 62.40 | 1,969,200 | -0.30(-0.48%) |
Oct 13, 2009 | 62.64 | 62.79 | 62.52 | 62.70 | 1,338,395 | +0.12(+0.19%) |
Oct 12, 2009 | 62.38 | 62.64 | 62.17 | 62.58 | 1,145,141 | +0.22(+0.35%) |
Oct 09, 2009 | 62.93 | 62.93 | 62.25 | 62.37 | 2,495,377 | -0.55(-0.88%) |
Oct 08, 2009 | 63.35 | 63.39 | 62.91 | 62.92 | 1,687,300 | -0.35(-0.56%) |
Oct 07, 2009 | 63.04 | 63.30 | 62.87 | 63.27 | 1,501,196 | +0.40(+0.64%) |
Oct 06, 2009 | 63.24 | 63.24 | 62.83 | 62.87 | 2,450,246 | -0.13(-0.21%) |
Oct 05, 2009 | 62.62 | 63.00 | 62.62 | 63.00 | 1,777,598 | +0.34(+0.54%) |
Oct 02, 2009 | 63.24 | 63.24 | 62.58 | 62.67 | 5,530,318 | -0.41(-0.65%) |
Oct 01, 2009 | 63.69 | 63.73 | 62.88 | 63.07 | 5,085,191 | -0.94(-1.46%) |
Sep 30, 2009 | 63.99 | 64.11 | 63.82 | 64.01 | 2,412,144 | -0.05(-0.08%) |
Sep 29, 2009 | 64.04 | 64.21 | 63.93 | 64.06 | 2,164,916 | -0.02(-0.03%) |
Sep 28, 2009 | 64.20 | 64.32 | 64.03 | 64.08 | 1,219,086 | -0.07(-0.11%) |
Sep 25, 2009 | 63.91 | 64.17 | 63.78 | 64.15 | 1,203,802 | +0.25(+0.38%) |
Sep 24, 2009 | 63.68 | 64.00 | 63.68 | 63.91 | 1,056,525 | +0.10(+0.16%) |
Sep 23, 2009 | 63.69 | 63.84 | 63.51 | 63.81 | 1,634,664 | +0.03(+0.05%) |
Sep 22, 2009 | 63.51 | 63.79 | 63.45 | 63.78 | 1,358,655 | +0.15(+0.24%) |
Sep 21, 2009 | 63.72 | 63.77 | 63.53 | 63.63 | 977,581 | +0.15(+0.24%) |
Sep 18, 2009 | 63.74 | 63.84 | 63.48 | 63.48 | 1,266,036 | -0.40(-0.63%) |
Sep 17, 2009 | 63.57 | 63.88 | 63.45 | 63.88 | 1,641,564 | +0.53(+0.83%) |
Sep 16, 2009 | 63.69 | 63.69 | 63.32 | 63.35 | 1,829,628 | -0.02(-0.03%) |
Sep 15, 2009 | 63.48 | 63.51 | 63.31 | 63.37 | 1,754,454 | -0.04(-0.06%) |
Sep 14, 2009 | 63.68 | 63.73 | 63.30 | 63.40 | 1,417,688 | -0.32(-0.51%) |
Sep 11, 2009 | 63.47 | 63.83 | 63.30 | 63.73 | 1,174,418 | +0.57(+0.90%) |
Sep 10, 2009 | 63.00 | 63.34 | 62.43 | 63.16 | 1,456,085 | +0.41(+0.66%) |
Sep 09, 2009 | 62.77 | 62.80 | 62.60 | 62.74 | 1,456,133 | -0.02(-0.03%) |
Sep 08, 2009 | 62.91 | 63.06 | 62.70 | 62.76 | 1,362,959 | -0.16(-0.26%) |
Sep 04, 2009 | 63.03 | 63.09 | 62.88 | 62.92 | 1,261,849 | +0.04(+0.07%) |
Sep 03, 2009 | 62.81 | 63.10 | 62.67 | 62.88 | 1,442,182 | +0.11(+0.17%) |
Sep 02, 2009 | 62.55 | 63.08 | 62.43 | 62.77 | 2,040,931 | +0.19(+0.30%) |
Sep 01, 2009 | 62.71 | 62.98 | 62.49 | 62.59 | 1,795,751 | -0.61(-0.97%) |
Aug 31, 2009 | 62.75 | 63.21 | 62.62 | 63.20 | 3,536,796 | +0.31(+0.49%) |
Aug 28, 2009 | 62.53 | 62.91 | 62.48 | 62.89 | 1,636,399 | +0.31(+0.50%) |
Aug 27, 2009 | 62.71 | 62.75 | 62.48 | 62.58 | 1,893,577 | -0.29(-0.46%) |
Aug 26, 2009 | 62.68 | 62.88 | 62.53 | 62.87 | 1,169,798 | +0.41(+0.66%) |
Aug 25, 2009 | 62.50 | 62.65 | 62.25 | 62.46 | 2,015,550 | +0.11(+0.17%) |
Aug 24, 2009 | 62.10 | 62.42 | 61.96 | 62.35 | 1,718,396 | +0.32(+0.51%) |
Aug 21, 2009 | 62.40 | 62.40 | 61.96 | 62.03 | 1,206,680 | -0.28(-0.45%) |
Aug 20, 2009 | 62.13 | 62.40 | 61.96 | 62.31 | 1,315,116 | +0.29(+0.47%) |
Aug 19, 2009 | 62.13 | 62.25 | 61.96 | 62.02 | 1,509,461 | +0.20(+0.32%) |
Aug 18, 2009 | 61.88 | 62.02 | 61.64 | 61.82 | 1,450,317 | +0.12(+0.19%) |
Aug 17, 2009 | 61.71 | 62.12 | 61.56 | 61.70 | 1,204,552 | -0.17(-0.28%) |
Aug 14, 2009 | 61.93 | 62.13 | 61.84 | 61.87 | 1,244,008 | -0.01(-0.02%) |
Aug 13, 2009 | 61.59 | 61.96 | 61.26 | 61.89 | 2,022,771 | +0.59(+0.97%) |
Aug 12, 2009 | 61.80 | 61.80 | 61.08 | 61.29 | 2,213,589 | -0.54(-0.87%) |
Aug 11, 2009 | 61.89 | 61.95 | 61.50 | 61.83 | 991,747 | +0.32(+0.52%) |
Aug 10, 2009 | 61.48 | 61.77 | 61.24 | 61.51 | 1,516,364 | +0.19(+0.31%) |
Aug 07, 2009 | 61.11 | 61.41 | 60.93 | 61.32 | 1,576,411 | -0.01(-0.02%) |
Aug 06, 2009 | 61.77 | 61.79 | 61.26 | 61.33 | 1,660,265 | -0.17(-0.27%) |
Aug 05, 2009 | 61.52 | 61.89 | 61.35 | 61.50 | 2,305,803 | +0.01(+0.02%) |
Aug 04, 2009 | 62.14 | 62.14 | 61.38 | 61.49 | 1,839,064 | -0.34(-0.55%) |
Aug 03, 2009 | 62.11 | 62.37 | 61.77 | 61.83 | 2,327,394 | -0.85(-1.35%) |
Jul 31, 2009 | 61.92 | 62.76 | 61.92 | 62.68 | 2,674,126 | +0.87(+1.41%) |
Jul 30, 2009 | 61.54 | 62.01 | 61.30 | 61.80 | 1,864,843 | +0.28(+0.45%) |
Jul 29, 2009 | 61.35 | 61.53 | 61.05 | 61.53 | 1,593,337 | +0.38(+0.63%) |
Jul 28, 2009 | 60.80 | 61.34 | 60.80 | 61.14 | 1,571,660 | +0.31(+0.50%) |
Jul 27, 2009 | 60.73 | 60.91 | 60.68 | 60.84 | 1,052,068 | -0.21(-0.34%) |
Jul 24, 2009 | 60.75 | 61.05 | 60.64 | 61.05 | 866 | +0.17(+0.28%) |
Jul 23, 2009 | 61.02 | 61.12 | 60.60 | 60.88 | 1,337,005 | -0.10(-0.17%) |
Jul 22, 2009 | 61.20 | 61.29 | 60.81 | 60.98 | 1,448,232 | -0.16(-0.26%) |
Jul 21, 2009 | 60.42 | 61.17 | 60.35 | 61.14 | 2,118,158 | +0.85(+1.41%) |
Jul 20, 2009 | 60.29 | 60.59 | 59.89 | 60.29 | 1,473,941 | +0.25(+0.41%) |
Jul 17, 2009 | 60.04 | 60.29 | 59.88 | 60.04 | 2,504,073 | -0.19(-0.31%) |
Jul 16, 2009 | 59.91 | 60.23 | 59.89 | 60.23 | 1,649,350 | +0.41(+0.69%) |
Jul 15, 2009 | 60.21 | 60.34 | 59.71 | 59.82 | 2,785,724 | -0.56(-0.92%) |
Jul 14, 2009 | 60.54 | 60.54 | 60.20 | 60.37 | 1,586,328 | -0.13(-0.22%) |
Jul 13, 2009 | 60.55 | 60.58 | 60.45 | 60.51 | 1,200,145 | -0.04(-0.06%) |
Jul 10, 2009 | 60.14 | 60.54 | 60.06 | 60.54 | 1,378,393 | +0.24(+0.40%) |
Jul 09, 2009 | 60.04 | 60.30 | 60.04 | 60.30 | 1,177,006 | +0.02(+0.04%) |
Jul 08, 2009 | 59.92 | 60.30 | 59.77 | 60.28 | 1,530,978 | +0.55(+0.91%) |
Jul 07, 2009 | 59.76 | 60.01 | 59.64 | 59.73 | 2,071,130 | -0.24(-0.40%) |
Jul 06, 2009 | 59.73 | 60.00 | 59.65 | 59.97 | 2,243,411 | +0.14(+0.24%) |
Jul 02, 2009 | 59.68 | 60.00 | 59.66 | 59.83 | 1,100,964 | +0.01(+0.01%) |
Jul 01, 2009 | 59.56 | 59.87 | 59.53 | 59.82 | 3,790,464 | -0.35(-0.58%) |
Jun 30, 2009 | 60.07 | 60.27 | 59.74 | 60.17 | 1,612,635 | -0.02(-0.03%) |
Jun 29, 2009 | 60.30 | 60.33 | 60.09 | 60.19 | 1,380,648 | -0.07(-0.11%) |
Jun 26, 2009 | 60.29 | 60.30 | 60.02 | 60.25 | 1,539,891 | +0.03(+0.05%) |
Jun 25, 2009 | 59.77 | 60.25 | 59.75 | 60.22 | 1,031,401 | +0.47(+0.78%) |
Jun 24, 2009 | 59.88 | 60.17 | 59.67 | 59.76 | 1,659,210 | -0.10(-0.16%) |
Jun 23, 2009 | 59.65 | 59.85 | 59.43 | 59.85 | 1,360,475 | +0.48(+0.81%) |
Jun 22, 2009 | 59.39 | 59.58 | 59.20 | 59.37 | 1,464,488 | +0.22(+0.37%) |
Jun 19, 2009 | 58.73 | 59.33 | 58.62 | 59.16 | 2,325,504 | +0.44(+0.76%) |
Jun 18, 2009 | 59.23 | 59.23 | 58.62 | 58.71 | 2,272,360 | -0.76(-1.27%) |
Jun 17, 2009 | 59.28 | 59.62 | 59.16 | 59.47 | 1,784,715 | +0.07(+0.12%) |
Jun 16, 2009 | 59.61 | 59.82 | 59.06 | 59.40 | 1,666,673 | -0.04(-0.06%) |
Jun 15, 2009 | 59.40 | 59.65 | 59.11 | 59.43 | 1,348,171 | +0.02(+0.03%) |
Jun 12, 2009 | 59.11 | 59.55 | 58.98 | 59.41 | 1,424,123 | +0.44(+0.74%) |
Jun 11, 2009 | 59.01 | 59.19 | 58.65 | 58.98 | 1,579,798 | +0.20(+0.35%) |
Jun 10, 2009 | 58.77 | 59.24 | 58.59 | 58.77 | 2,543,857 | -0.17(-0.30%) |
Jun 09, 2009 | 58.50 | 58.99 | 58.41 | 58.95 | 1,349,024 | +0.44(+0.76%) |
Jun 08, 2009 | 58.69 | 58.77 | 58.50 | 58.50 | 1,474,852 | -0.12(-0.20%) |
Jun 05, 2009 | 58.84 | 58.88 | 58.32 | 58.62 | 1,889,684 | -0.31(-0.53%) |
Jun 04, 2009 | 59.28 | 59.28 | 58.81 | 58.93 | 1,849,084 | -0.26(-0.44%) |
Jun 03, 2009 | 58.99 | 59.41 | 58.94 | 59.19 | 1,926,925 | +0.30(+0.51%) |
Jun 02, 2009 | 58.60 | 59.14 | 58.59 | 58.89 | 3,137,992 | +0.43(+0.74%) |