Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 58.88 | 59.61 | 58.45 | 58.94 | 11,582 | -0.22(-0.36%) |
Aug 30, 2010 | 60.28 | 60.50 | 59.10 | 59.15 | 1,186,427 | -1.35(-2.23%) |
Aug 27, 2010 | 60.50 | 60.63 | 58.40 | 60.50 | 1,797,370 | +1.11(+1.87%) |
Aug 26, 2010 | 59.39 | 60.03 | 58.67 | 59.39 | 111 | +0.09(+0.15%) |
Aug 25, 2010 | 57.94 | 59.43 | 57.67 | 59.30 | 1,484,173 | +0.83(+1.43%) |
Aug 24, 2010 | 58.34 | 59.12 | 57.65 | 58.46 | 1,916,657 | -0.73(-1.23%) |
Aug 23, 2010 | 60.31 | 60.68 | 59.14 | 59.19 | 1,456,199 | -0.73(-1.21%) |
Aug 20, 2010 | 59.59 | 59.95 | 58.95 | 59.92 | 1,805,167 | +0.04(+0.07%) |
Aug 19, 2010 | 61.19 | 61.33 | 59.66 | 59.87 | 1,370,986 | -1.59(-2.58%) |
Aug 18, 2010 | 61.05 | 62.03 | 60.57 | 61.46 | 1,172,449 | +0.26(+0.43%) |
Aug 17, 2010 | 60.70 | 61.68 | 60.42 | 61.20 | 1,554,094 | +1.13(+1.88%) |
Aug 16, 2010 | 59.15 | 60.45 | 58.96 | 60.07 | 984,582 | +0.49(+0.83%) |
Aug 13, 2010 | 59.58 | 60.20 | 59.51 | 59.58 | 1,311,379 | -0.59(-0.98%) |
Aug 12, 2010 | 59.38 | 60.65 | 59.38 | 60.17 | 1,793,049 | -0.47(-0.77%) |
Aug 11, 2010 | 61.83 | 61.86 | 60.44 | 60.63 | 1,569,500 | -2.48(-3.93%) |
Aug 10, 2010 | 63.70 | 63.79 | 62.60 | 63.11 | 2,548,412 | -1.21(-1.88%) |
Aug 09, 2010 | 64.01 | 64.54 | 63.63 | 64.32 | 1,542,364 | +0.69(+1.09%) |
Aug 06, 2010 | 63.63 | 63.87 | 62.37 | 63.63 | 1,424,420 | -0.41(-0.64%) |
Aug 05, 2010 | 64.13 | 64.66 | 63.94 | 64.05 | 565,161 | -0.71(-1.10%) |
Aug 04, 2010 | 64.40 | 64.94 | 64.19 | 64.75 | 2,496 | +0.61(+0.95%) |
Aug 03, 2010 | 64.52 | 64.97 | 63.62 | 64.14 | 1,128,084 | -0.48(-0.75%) |
Aug 02, 2010 | 64.62 | 65.03 | 64.13 | 64.63 | 1,330,654 | +1.08(+1.69%) |
Jul 30, 2010 | 63.55 | 63.97 | 62.26 | 63.55 | 1,970,709 | +0.14(+0.23%) |
Jul 29, 2010 | 64.07 | 64.47 | 62.46 | 63.41 | 1,716,759 | -0.20(-0.31%) |
Jul 28, 2010 | 64.60 | 64.96 | 63.28 | 63.61 | 1,741,080 | -1.19(-1.84%) |
Jul 27, 2010 | 65.84 | 65.91 | 64.54 | 64.80 | 2,007,760 | -0.46(-0.70%) |
Jul 26, 2010 | 64.00 | 65.31 | 63.73 | 65.26 | 1,788,169 | +1.44(+2.25%) |
Jul 23, 2010 | 61.79 | 63.88 | 61.77 | 63.82 | 2,587,657 | +1.66(+2.67%) |
Jul 22, 2010 | 61.01 | 62.29 | 60.88 | 62.16 | 1,023 | +2.07(+3.45%) |
Jul 21, 2010 | 61.49 | 61.59 | 59.92 | 60.09 | 1,371,776 | -0.97(-1.59%) |
Jul 20, 2010 | 59.27 | 61.18 | 58.98 | 61.06 | 1,573,350 | +1.00(+1.66%) |
Jul 19, 2010 | 60.10 | 60.26 | 58.98 | 60.06 | 1,592,733 | +0.22(+0.36%) |
Jul 16, 2010 | 59.84 | 61.73 | 59.69 | 59.84 | 1,917,267 | -2.25(-3.63%) |
Jul 15, 2010 | 62.77 | 62.77 | 61.41 | 62.10 | 2,020,742 | -0.62(-0.99%) |
Jul 14, 2010 | 62.55 | 63.08 | 62.20 | 62.72 | 1,516,267 | -0.04(-0.06%) |
Jul 13, 2010 | 61.62 | 63.00 | 61.43 | 62.76 | 28,854 | +1.92(+3.15%) |
Jul 12, 2010 | 61.42 | 61.88 | 60.32 | 60.84 | 1,256,002 | -0.76(-1.24%) |
Jul 09, 2010 | 61.60 | 61.60 | 60.54 | 61.60 | 1,380,192 | +0.87(+1.43%) |
Jul 08, 2010 | 60.56 | 60.86 | 59.80 | 60.73 | 1,989,362 | +0.88(+1.47%) |
Jul 07, 2010 | 58.14 | 59.93 | 57.99 | 59.85 | 4,002,458 | +1.99(+3.44%) |
Jul 06, 2010 | 59.59 | 60.17 | 57.54 | 57.86 | 2,301,849 | -0.75(-1.27%) |
Jul 02, 2010 | 58.61 | 59.62 | 58.27 | 58.61 | 2,208,372 | -0.64(-1.09%) |
Jul 01, 2010 | 59.63 | 59.78 | 57.64 | 59.25 | 4,557,409 | -0.41(-0.69%) |
Jun 30, 2010 | 60.16 | 61.06 | 59.49 | 59.66 | 3,907,319 | -0.60(-1.00%) |
Jun 29, 2010 | 61.79 | 61.79 | 59.86 | 60.26 | 3,247,857 | -2.55(-4.07%) |
Jun 25, 2010 | 62.82 | 63.09 | 61.44 | 62.82 | 2,965,739 | +1.01(+1.64%) |
Jun 24, 2010 | 62.34 | 62.68 | 61.69 | 61.80 | 2,405,391 | -0.96(-1.53%) |
Jun 23, 2010 | 62.74 | 63.37 | 62.02 | 62.76 | 3,021,582 | -0.16(-0.26%) |
Jun 22, 2010 | 64.35 | 65.10 | 62.82 | 62.92 | 6,015,719 | -1.25(-1.94%) |
Jun 21, 2010 | 65.77 | 66.00 | 63.81 | 64.17 | 3,108,613 | -0.70(-1.08%) |
Jun 18, 2010 | 64.87 | 65.45 | 64.61 | 64.87 | 908,979 | -0.01(-0.01%) |
Jun 17, 2010 | 65.21 | 65.28 | 64.12 | 64.88 | 2,332,227 | +0.10(+0.15%) |
Jun 16, 2010 | 64.40 | 65.40 | 64.33 | 64.78 | 2,084,649 | -0.13(-0.21%) |
Jun 15, 2010 | 64.03 | 65.11 | 63.76 | 64.91 | 2,987,596 | +1.46(+2.30%) |
Jun 14, 2010 | 63.88 | 64.53 | 63.34 | 63.45 | 2,422,674 | +0.30(+0.48%) |
Jun 11, 2010 | 61.47 | 63.17 | 61.20 | 63.15 | 1,710,380 | +0.96(+1.54%) |
Jun 10, 2010 | 61.23 | 62.19 | 61.08 | 62.19 | 25,048 | +1.91(+3.17%) |
Jun 09, 2010 | 60.59 | 61.61 | 59.97 | 60.28 | 2,905,342 | +0.19(+0.31%) |
Jun 08, 2010 | 60.40 | 60.82 | 59.09 | 60.09 | 3,556,916 | -0.13(-0.22%) |
Jun 07, 2010 | 62.32 | 62.38 | 60.20 | 60.23 | 3,020,309 | -1.74(-2.81%) |
Jun 04, 2010 | 61.96 | 63.93 | 61.76 | 61.96 | 5,353,091 | -2.98(-4.58%) |
Jun 03, 2010 | 64.24 | 65.14 | 64.01 | 64.94 | 2,191,737 | +0.82(+1.27%) |
Jun 02, 2010 | 62.54 | 64.12 | 62.05 | 64.12 | 2,706,917 | +1.86(+2.98%) |
Jun 01, 2010 | 63.30 | 64.21 | 62.17 | 62.27 | 3,744,320 | -1.71(-2.68%) |
May 28, 2010 | 63.98 | 64.76 | 63.50 | 63.98 | 7,709,840 | -0.68(-1.05%) |
May 27, 2010 | 63.73 | 64.73 | 63.32 | 64.66 | 2,937,955 | +2.49(+4.01%) |
May 26, 2010 | 62.42 | 63.84 | 61.88 | 62.17 | 4,545,198 | +0.09(+0.14%) |
May 25, 2010 | 60.79 | 62.13 | 59.76 | 62.08 | 2,008 | -0.06(-0.10%) |
May 24, 2010 | 62.47 | 63.13 | 62.12 | 62.14 | 2,606,757 | -0.54(-0.86%) |
May 21, 2010 | 60.92 | 63.31 | 60.75 | 62.68 | 4,652,283 | +0.65(+1.04%) |
May 20, 2010 | 62.05 | 63.32 | 61.87 | 62.04 | 111 | -2.95(-4.54%) |
May 19, 2010 | 65.42 | 66.04 | 64.12 | 64.98 | 4,497,502 | -0.82(-1.25%) |
May 18, 2010 | 67.65 | 67.88 | 65.52 | 65.81 | 3,251,067 | -0.98(-1.46%) |
May 17, 2010 | 66.97 | 67.47 | 65.03 | 66.79 | 2,627,643 | +0.22(+0.32%) |
May 14, 2010 | 66.57 | 67.44 | 65.75 | 66.57 | 2,540,525 | -1.29(-1.90%) |
May 13, 2010 | 68.25 | 68.98 | 67.56 | 67.86 | 2,005,767 | -0.53(-0.77%) |
May 12, 2010 | 66.78 | 68.48 | 66.67 | 68.39 | 2,100,879 | +2.00(+3.01%) |
May 11, 2010 | 66.58 | 67.31 | 66.30 | 66.39 | 3,108,219 | +0.52(+0.79%) |
May 10, 2010 | 65.11 | 65.88 | 64.95 | 65.87 | 3,177,607 | +3.24(+5.17%) |
May 07, 2010 | 64.01 | 64.69 | 61.89 | 62.64 | 5,403,239 | -1.94(-3.00%) |
May 06, 2010 | 64.75 | 68.11 | 49.86 | 64.57 | 8,167 | -2.03(-3.05%) |
May 05, 2010 | 67.01 | 67.82 | 66.53 | 66.61 | 3,438,535 | -1.35(-1.98%) |
May 04, 2010 | 68.98 | 68.98 | 67.50 | 67.95 | 2,514,566 | -1.99(-2.84%) |
May 03, 2010 | 68.85 | 69.99 | 68.83 | 69.94 | 1,805,542 | +1.50(+2.19%) |
Apr 30, 2010 | 70.43 | 70.59 | 68.44 | 68.44 | 6,620,586 | -1.92(-2.73%) |
Apr 29, 2010 | 69.56 | 70.39 | 69.13 | 70.36 | 4,221,486 | +1.27(+1.84%) |
Apr 28, 2010 | 69.34 | 69.53 | 68.68 | 69.09 | 3,075,102 | +0.02(+0.03%) |
Apr 27, 2010 | 70.16 | 70.80 | 68.91 | 69.07 | 4,186,711 | -1.34(-1.90%) |
Apr 26, 2010 | 70.71 | 71.09 | 70.41 | 70.41 | 1,475,658 | -0.28(-0.39%) |
Apr 23, 2010 | 70.34 | 70.70 | 69.88 | 70.68 | 1,536,484 | +0.56(+0.79%) |
Apr 22, 2010 | 68.94 | 70.28 | 68.47 | 70.13 | 5,547,624 | +0.55(+0.79%) |
Apr 21, 2010 | 69.39 | 69.70 | 68.99 | 69.58 | 1,330,809 | +0.33(+0.48%) |
Apr 20, 2010 | 68.71 | 69.30 | 68.42 | 69.25 | 2,185,182 | +0.89(+1.30%) |
Apr 19, 2010 | 68.45 | 69.04 | 67.55 | 68.36 | 2,392,884 | -0.47(-0.69%) |
Apr 16, 2010 | 69.40 | 69.68 | 68.30 | 68.84 | 3,022,859 | -0.70(-1.01%) |
Apr 15, 2010 | 69.21 | 69.71 | 69.21 | 69.54 | 1,277,286 | +0.24(+0.35%) |
Apr 14, 2010 | 68.31 | 69.30 | 68.18 | 69.30 | 920,987 | +1.45(+2.14%) |
Apr 13, 2010 | 67.54 | 67.90 | 67.25 | 67.84 | 1,694,854 | +0.15(+0.23%) |
Apr 12, 2010 | 67.49 | 67.83 | 67.31 | 67.69 | 1,410,860 | +0.27(+0.40%) |
Apr 09, 2010 | 67.21 | 67.44 | 66.74 | 67.42 | 2,773,840 | +0.31(+0.47%) |
Apr 08, 2010 | 66.94 | 67.42 | 66.45 | 67.11 | 2,505,292 | -0.07(-0.11%) |
Apr 07, 2010 | 67.41 | 67.55 | 66.76 | 67.18 | 2,825,501 | -0.30(-0.44%) |
Apr 06, 2010 | 67.05 | 67.67 | 66.94 | 67.48 | 2,324,075 | +0.41(+0.61%) |
Apr 05, 2010 | 66.38 | 67.30 | 66.21 | 67.06 | 1,413,608 | +0.89(+1.34%) |
Apr 01, 2010 | 66.14 | 66.18 | 66.18 | 66.18 | 2,244,101 | +0.54(+0.82%) |
Mar 31, 2010 | 65.95 | 66.56 | 65.64 | 65.64 | 2,663,168 | -0.56(-0.85%) |
Mar 30, 2010 | 66.08 | 66.54 | 65.70 | 66.20 | 1,668,966 | +0.17(+0.26%) |
Mar 29, 2010 | 65.96 | 66.20 | 65.69 | 66.03 | 1,913,457 | +0.36(+0.55%) |
Mar 26, 2010 | 66.02 | 66.36 | 65.43 | 65.67 | 2,617,313 | -0.06(-0.10%) |
Mar 25, 2010 | 66.67 | 67.17 | 65.73 | 65.74 | 2,260,366 | -0.35(-0.53%) |
Mar 24, 2010 | 66.65 | 66.83 | 66.08 | 66.09 | 5,003,895 | -0.93(-1.38%) |
Mar 23, 2010 | 66.23 | 67.01 | 65.96 | 67.01 | 1,871,267 | +0.92(+1.39%) |
Mar 22, 2010 | 64.62 | 66.23 | 64.50 | 66.09 | 1,785,890 | +0.98(+1.51%) |
Mar 19, 2010 | 66.08 | 66.19 | 64.91 | 65.11 | 1,743,813 | -0.84(-1.28%) |
Mar 18, 2010 | 66.06 | 66.36 | 65.84 | 65.95 | 1,743,572 | -0.15(-0.23%) |
Mar 17, 2010 | 65.96 | 66.51 | 65.94 | 66.10 | 2,058,039 | +0.29(+0.44%) |
Mar 16, 2010 | 65.63 | 65.82 | 65.20 | 65.81 | 1,692,669 | +0.51(+0.78%) |
Mar 15, 2010 | 65.05 | 65.49 | 64.99 | 65.30 | 1,414,717 | -0.26(-0.40%) |
Mar 12, 2010 | 65.95 | 65.96 | 65.10 | 65.56 | 2,047,888 | -0.04(-0.05%) |
Mar 11, 2010 | 65.07 | 65.68 | 64.78 | 65.60 | 1,863,143 | +0.24(+0.37%) |
Mar 10, 2010 | 64.84 | 65.66 | 64.84 | 65.36 | 1,998,680 | +0.60(+0.93%) |
Mar 09, 2010 | 64.38 | 65.30 | 64.37 | 64.76 | 1,360,803 | +0.24(+0.37%) |
Mar 08, 2010 | 64.46 | 64.77 | 64.41 | 64.52 | 1,535,815 | +0.05(+0.08%) |
Mar 05, 2010 | 63.64 | 64.59 | 63.50 | 64.46 | 2,040,053 | +1.23(+1.94%) |
Mar 04, 2010 | 63.10 | 63.30 | 62.82 | 63.24 | 2,369,929 | +0.21(+0.34%) |
Mar 03, 2010 | 63.00 | 63.47 | 62.77 | 63.02 | 1,501,844 | +0.27(+0.43%) |
Mar 02, 2010 | 62.49 | 63.12 | 62.41 | 62.75 | 1,953,570 | +0.47(+0.76%) |
Mar 01, 2010 | 61.22 | 62.32 | 61.18 | 62.28 | 2,385,783 | +1.48(+2.43%) |
Feb 26, 2010 | 61.02 | 61.07 | 60.44 | 60.80 | 4,095,358 | -0.14(-0.23%) |
Feb 25, 2010 | 60.12 | 60.96 | 59.99 | 60.95 | 4,371,018 | +0.02(+0.03%) |
Feb 24, 2010 | 60.66 | 61.24 | 60.53 | 60.93 | 5,758,783 | +0.52(+0.86%) |
Feb 23, 2010 | 60.96 | 61.05 | 60.15 | 60.41 | 4,261,427 | -0.68(-1.11%) |
Feb 22, 2010 | 61.36 | 61.42 | 60.99 | 61.09 | 1,884,441 | +0.00(+0.00%) |
Feb 19, 2010 | 60.90 | 61.33 | 60.70 | 61.09 | 3,301,207 | +0.00(+0.00%) |
Feb 18, 2010 | 60.67 | 61.11 | 60.46 | 61.09 | 1,156,171 | +0.35(+0.57%) |
Feb 17, 2010 | 60.61 | 60.84 | 60.29 | 60.74 | 1,578,882 | +0.46(+0.76%) |
Feb 16, 2010 | 60.07 | 60.35 | 59.51 | 60.28 | 1,438,286 | +0.78(+1.31%) |
Feb 12, 2010 | 58.41 | 59.51 | 59.51 | 59.51 | 1,913,505 | +0.49(+0.83%) |
Feb 11, 2010 | 57.87 | 59.04 | 57.44 | 59.01 | 2,346,814 | +1.01(+1.74%) |
Feb 10, 2010 | 57.71 | 58.10 | 57.13 | 58.00 | 3,678,957 | +0.15(+0.26%) |
Feb 09, 2010 | 57.73 | 58.19 | 57.19 | 57.85 | 3,260,971 | +0.59(+1.03%) |
Feb 08, 2010 | 57.33 | 57.88 | 56.99 | 57.26 | 2,390,237 | -0.33(-0.57%) |
Feb 05, 2010 | 57.48 | 57.59 | 56.36 | 57.59 | 3,125,598 | +0.16(+0.28%) |
Feb 04, 2010 | 58.92 | 58.94 | 57.34 | 57.43 | 2,735,916 | -1.95(-3.28%) |
Feb 03, 2010 | 59.30 | 59.82 | 58.91 | 59.38 | 2,074,749 | -0.25(-0.42%) |
Feb 02, 2010 | 59.04 | 59.67 | 58.82 | 59.63 | 2,072,807 | +1.12(+1.91%) |
Feb 01, 2010 | 58.46 | 59.07 | 58.28 | 58.51 | 3,439,671 | +0.18(+0.31%) |
Jan 29, 2010 | 59.12 | 59.73 | 58.14 | 58.33 | 3,411,964 | -0.54(-0.91%) |
Jan 28, 2010 | 60.15 | 60.15 | 58.44 | 58.87 | 3,636,603 | -1.10(-1.84%) |
Jan 27, 2010 | 59.19 | 60.12 | 59.04 | 59.97 | 3,214,429 | +0.45(+0.75%) |
Jan 26, 2010 | 59.72 | 60.13 | 59.35 | 59.52 | 5,464,964 | -0.38(-0.63%) |
Jan 25, 2010 | 60.26 | 60.44 | 59.57 | 59.90 | 6,608,056 | -0.09(-0.15%) |
Jan 22, 2010 | 60.99 | 61.27 | 59.77 | 59.99 | 3,851,681 | -1.07(-1.76%) |
Jan 21, 2010 | 62.23 | 62.66 | 60.84 | 61.06 | 2,998,337 | -1.13(-1.81%) |
Jan 20, 2010 | 62.62 | 62.64 | 61.46 | 62.19 | 2,731,300 | -0.81(-1.29%) |
Jan 19, 2010 | 62.27 | 63.04 | 62.21 | 63.00 | 1,088,120 | +0.98(+1.59%) |
Jan 15, 2010 | 62.94 | 62.02 | 62.02 | 62.02 | 2,124,191 | -0.89(-1.42%) |
Jan 14, 2010 | 62.61 | 63.13 | 62.45 | 62.91 | 1,928,514 | +0.20(+0.31%) |
Jan 13, 2010 | 62.19 | 62.89 | 61.66 | 62.72 | 2,165,968 | +0.79(+1.27%) |
Jan 12, 2010 | 62.36 | 62.58 | 61.72 | 61.93 | 926,452 | -0.80(-1.27%) |
Jan 11, 2010 | 63.17 | 63.24 | 62.36 | 62.73 | 1,168,550 | -0.08(-0.13%) |
Jan 08, 2010 | 62.29 | 62.81 | 62.15 | 62.81 | 1,521,213 | +0.25(+0.40%) |
Jan 07, 2010 | 62.41 | 62.64 | 61.72 | 62.56 | 2,797,281 | +0.16(+0.26%) |
Jan 06, 2010 | 62.38 | 62.74 | 62.15 | 62.40 | 6,213,970 | +0.11(+0.17%) |
Jan 05, 2010 | 62.41 | 62.74 | 62.06 | 62.29 | 3,043,867 | -0.16(-0.26%) |
Jan 04, 2010 | 61.73 | 62.49 | 61.67 | 62.45 | 1,076,544 | +1.55(+2.54%) |
Dec 31, 2009 | 61.71 | 60.90 | 60.90 | 60.90 | 1,120,160 | -0.71(-1.15%) |
Dec 30, 2009 | 61.47 | 61.89 | 61.13 | 61.61 | 2,901,752 | -0.04(-0.07%) |
Dec 29, 2009 | 61.89 | 61.91 | 61.58 | 61.65 | 959,824 | -0.13(-0.20%) |
Dec 28, 2009 | 62.00 | 62.00 | 61.41 | 61.78 | 2,669,906 | +0.05(+0.09%) |
Dec 24, 2009 | 61.73 | 61.81 | 61.54 | 61.72 | 439,484 | +0.12(+0.19%) |
Dec 23, 2009 | 61.10 | 61.62 | 60.79 | 61.61 | 1,661,893 | +0.79(+1.29%) |
Dec 22, 2009 | 60.40 | 60.96 | 60.20 | 60.82 | 1,931,991 | +0.56(+0.94%) |
Dec 21, 2009 | 59.74 | 60.35 | 59.74 | 60.26 | 1,550,430 | +0.90(+1.52%) |
Dec 18, 2009 | 59.32 | 59.43 | 58.53 | 59.35 | 1,735,584 | +0.46(+0.77%) |
Dec 17, 2009 | 59.27 | 59.49 | 58.50 | 58.90 | 1,374,002 | -0.64(-1.07%) |
Dec 16, 2009 | 59.61 | 59.90 | 59.28 | 59.53 | 1,564,450 | +0.29(+0.48%) |
Dec 15, 2009 | 59.18 | 59.84 | 59.06 | 59.25 | 1,316,434 | -0.05(-0.09%) |
Dec 14, 2009 | 58.95 | 59.41 | 58.89 | 59.30 | 789,557 | +0.87(+1.49%) |
Dec 11, 2009 | 58.50 | 58.66 | 57.84 | 58.43 | 1,405,842 | +0.36(+0.62%) |
Dec 10, 2009 | 58.56 | 58.87 | 57.82 | 58.07 | 2,116,641 | -0.28(-0.48%) |
Dec 09, 2009 | 58.34 | 58.44 | 57.69 | 58.35 | 1,333,021 | +0.00(+0.00%) |
Dec 08, 2009 | 58.48 | 58.79 | 57.76 | 58.35 | 1,741,736 | -0.45(-0.76%) |
Dec 07, 2009 | 58.70 | 59.17 | 58.47 | 58.80 | 2,085,968 | +0.04(+0.08%) |
Dec 04, 2009 | 58.62 | 59.24 | 57.71 | 58.75 | 4,596,292 | +1.36(+2.37%) |
Dec 03, 2009 | 58.30 | 58.71 | 57.39 | 57.39 | 2,319,799 | -0.65(-1.13%) |
Dec 02, 2009 | 57.42 | 58.57 | 57.39 | 58.05 | 2,105,526 | +0.74(+1.30%) |
Dec 01, 2009 | 56.89 | 57.60 | 56.81 | 57.31 | 2,292,871 | +0.89(+1.59%) |
Nov 30, 2009 | 56.25 | 56.45 | 55.31 | 56.41 | 2,372,645 | -0.03(-0.05%) |
Nov 27, 2009 | 55.61 | 57.12 | 55.40 | 56.44 | 1,165,260 | -1.20(-2.08%) |
Nov 25, 2009 | 58.05 | 58.10 | 57.62 | 57.64 | 854,205 | -0.01(-0.02%) |
Nov 24, 2009 | 57.85 | 57.88 | 57.01 | 57.65 | 1,010,056 | -0.26(-0.45%) |
Nov 23, 2009 | 57.63 | 58.52 | 57.60 | 57.90 | 1,212,243 | +1.03(+1.81%) |
Nov 20, 2009 | 56.53 | 57.19 | 56.46 | 56.88 | 1,549,953 | -0.16(-0.28%) |
Nov 19, 2009 | 57.89 | 57.99 | 56.60 | 57.04 | 1,838,364 | -1.41(-2.42%) |
Nov 18, 2009 | 58.79 | 58.87 | 58.03 | 58.45 | 1,777,570 | -0.34(-0.58%) |
Nov 17, 2009 | 58.60 | 58.91 | 58.32 | 58.79 | 1,392,622 | -0.03(-0.05%) |
Nov 16, 2009 | 57.78 | 59.16 | 57.73 | 58.82 | 1,614,827 | +1.48(+2.57%) |
Nov 13, 2009 | 56.88 | 57.59 | 56.33 | 57.34 | 1,557,035 | +0.52(+0.91%) |
Nov 12, 2009 | 57.81 | 58.28 | 56.67 | 56.82 | 1,087,808 | -1.06(-1.82%) |
Nov 11, 2009 | 58.01 | 58.37 | 57.40 | 57.88 | 1,698,771 | +0.40(+0.70%) |
Nov 10, 2009 | 57.64 | 58.11 | 57.05 | 57.48 | 2,059,419 | -0.37(-0.63%) |
Nov 09, 2009 | 57.31 | 57.84 | 57.21 | 57.84 | 1,618,579 | +1.10(+1.94%) |
Nov 06, 2009 | 56.14 | 57.27 | 55.95 | 56.74 | 1,448,696 | +0.56(+1.00%) |
Nov 05, 2009 | 55.55 | 56.81 | 55.47 | 56.18 | 1,815,710 | +1.17(+2.13%) |
Nov 04, 2009 | 55.98 | 56.12 | 54.94 | 55.01 | 2,083,544 | -0.64(-1.14%) |
Nov 03, 2009 | 54.36 | 55.69 | 54.24 | 55.64 | 2,877,433 | +0.86(+1.57%) |
Nov 02, 2009 | 55.10 | 55.50 | 53.98 | 54.78 | 2,599,428 | +0.11(+0.20%) |
Oct 30, 2009 | 55.77 | 55.96 | 54.37 | 54.67 | 3,952,628 | -1.38(-2.46%) |
Oct 29, 2009 | 55.55 | 56.36 | 55.29 | 56.05 | 3,849,505 | +0.99(+1.80%) |
Oct 28, 2009 | 56.95 | 57.04 | 54.86 | 55.06 | 2,419,456 | -2.01(-3.53%) |
Oct 27, 2009 | 57.98 | 58.21 | 56.98 | 57.07 | 3,237,701 | -0.81(-1.39%) |
Oct 26, 2009 | 58.55 | 59.47 | 57.65 | 57.88 | 2,208,430 | -0.59(-1.01%) |
Oct 23, 2009 | 58.73 | 58.84 | 58.29 | 58.47 | 2,082,402 | -1.09(-1.83%) |
Oct 22, 2009 | 58.70 | 59.79 | 58.12 | 59.56 | 1,722,979 | +0.70(+1.19%) |
Oct 21, 2009 | 59.46 | 60.57 | 58.72 | 58.86 | 3,005,200 | -0.78(-1.31%) |
Oct 20, 2009 | 59.33 | 59.76 | 59.28 | 59.64 | 2,564,012 | -0.76(-1.26%) |
Oct 19, 2009 | 60.12 | 60.74 | 59.70 | 60.40 | 1,240,560 | +0.44(+0.73%) |
Oct 16, 2009 | 60.00 | 60.25 | 59.41 | 59.96 | 1,454,999 | -0.38(-0.64%) |
Oct 15, 2009 | 60.06 | 60.58 | 60.06 | 60.35 | 1,366,947 | -0.09(-0.15%) |
Oct 14, 2009 | 60.27 | 60.57 | 59.73 | 60.44 | 1,587,774 | +1.07(+1.81%) |
Oct 13, 2009 | 59.48 | 59.69 | 58.89 | 59.36 | 1,847,419 | -0.22(-0.38%) |
Oct 12, 2009 | 60.06 | 60.11 | 59.28 | 59.59 | 928,843 | +0.04(+0.08%) |
Oct 09, 2009 | 58.85 | 59.63 | 58.79 | 59.54 | 759,018 | +0.77(+1.31%) |
Oct 08, 2009 | 59.00 | 59.44 | 58.64 | 58.77 | 1,744,958 | +0.37(+0.63%) |
Oct 07, 2009 | 58.28 | 58.65 | 58.12 | 58.41 | 882,647 | +0.05(+0.09%) |
Oct 06, 2009 | 57.83 | 58.65 | 57.71 | 58.35 | 2,706,656 | +0.94(+1.64%) |
Oct 05, 2009 | 56.73 | 57.64 | 56.47 | 57.41 | 1,734,358 | +1.00(+1.78%) |
Oct 02, 2009 | 56.22 | 56.88 | 56.11 | 56.41 | 1,852,916 | -0.30(-0.52%) |
Oct 01, 2009 | 58.48 | 58.56 | 56.71 | 56.71 | 1,964,030 | -1.83(-3.12%) |
Sep 30, 2009 | 59.18 | 59.35 | 57.80 | 58.53 | 2,864,658 | -0.65(-1.10%) |
Sep 29, 2009 | 59.38 | 59.81 | 59.06 | 59.18 | 891,773 | -0.13(-0.23%) |
Sep 28, 2009 | 58.42 | 59.69 | 58.27 | 59.32 | 688,941 | +1.22(+2.09%) |
Sep 25, 2009 | 58.13 | 58.47 | 57.74 | 58.10 | 1,865,780 | -0.33(-0.57%) |
Sep 24, 2009 | 59.65 | 59.77 | 58.05 | 58.43 | 1,816,734 | -1.14(-1.91%) |
Sep 23, 2009 | 60.13 | 60.53 | 59.43 | 59.57 | 1,884,393 | -0.48(-0.80%) |
Sep 22, 2009 | 60.20 | 60.25 | 59.69 | 60.05 | 3,053,000 | +0.25(+0.42%) |
Sep 21, 2009 | 59.20 | 60.00 | 59.09 | 59.80 | 1,243,074 | +0.09(+0.15%) |
Sep 18, 2009 | 59.79 | 59.91 | 59.15 | 59.71 | 1,124,717 | +0.47(+0.79%) |
Sep 17, 2009 | 59.37 | 60.00 | 59.23 | 59.25 | 1,269,657 | +0.53(+0.90%) |
Sep 16, 2009 | 58.78 | 59.52 | 58.46 | 58.72 | 682,489 | +0.26(+0.44%) |
Sep 15, 2009 | 58.22 | 58.65 | 57.90 | 58.46 | 1,235,890 | +0.29(+0.49%) |
Sep 14, 2009 | 57.25 | 58.24 | 57.07 | 58.17 | 2,433,048 | +0.59(+1.03%) |
Sep 11, 2009 | 57.82 | 58.12 | 57.31 | 57.58 | 1,298,761 | -0.17(-0.29%) |
Sep 10, 2009 | 57.05 | 57.81 | 56.69 | 57.75 | 1,276,572 | +0.73(+1.29%) |
Sep 09, 2009 | 56.12 | 57.28 | 55.90 | 57.02 | 1,725,626 | +1.01(+1.81%) |
Sep 08, 2009 | 55.97 | 56.03 | 55.35 | 56.01 | 1,339,591 | +0.61(+1.10%) |
Sep 04, 2009 | 54.47 | 55.49 | 54.32 | 55.40 | 1,630,329 | +0.86(+1.57%) |
Sep 03, 2009 | 54.18 | 54.63 | 53.60 | 54.54 | 1,635,597 | +0.57(+1.06%) |
Sep 02, 2009 | 53.86 | 54.30 | 53.82 | 53.97 | 2,856,561 | -0.04(-0.07%) |