Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 56.30 | 56.49 | 55.85 | 56.40 | 2,244,328 | +0.70(+1.26%) |
Feb 25, 2010 | 55.35 | 55.85 | 54.88 | 55.70 | 3,183,536 | -0.48(-0.85%) |
Feb 24, 2010 | 54.58 | 56.21 | 54.50 | 56.18 | 7,898,562 | +2.25(+4.17%) |
Feb 23, 2010 | 54.79 | 54.85 | 53.69 | 53.93 | 5,023,128 | -1.04(-1.89%) |
Feb 22, 2010 | 55.16 | 55.37 | 54.81 | 54.97 | 2,028,745 | -0.32(-0.57%) |
Feb 19, 2010 | 55.36 | 55.57 | 54.94 | 55.28 | 2,646,160 | -0.07(-0.12%) |
Feb 18, 2010 | 54.95 | 55.77 | 54.64 | 55.35 | 4,148,580 | -0.54(-0.96%) |
Feb 17, 2010 | 56.52 | 56.52 | 54.83 | 55.89 | 5,812,386 | -1.40(-2.45%) |
Feb 16, 2010 | 57.84 | 58.02 | 57.13 | 57.29 | 2,606,430 | -0.78(-1.35%) |
Feb 12, 2010 | 57.48 | 58.07 | 58.07 | 58.07 | 3,137,688 | +0.79(+1.38%) |
Feb 11, 2010 | 57.24 | 57.28 | 56.49 | 57.28 | 2,901,043 | +0.23(+0.41%) |
Feb 10, 2010 | 57.15 | 57.37 | 56.53 | 57.05 | 3,997,485 | +0.82(+1.46%) |
Feb 09, 2010 | 56.53 | 56.94 | 55.89 | 56.23 | 6,009,806 | +1.32(+2.40%) |
Feb 08, 2010 | 55.72 | 55.93 | 54.58 | 54.91 | 4,830,873 | -1.40(-2.49%) |
Feb 05, 2010 | 55.09 | 56.38 | 54.33 | 56.31 | 9,983,996 | +2.21(+4.08%) |
Feb 04, 2010 | 54.60 | 55.26 | 53.51 | 54.10 | 14,532,410 | -2.25(-3.99%) |
Feb 03, 2010 | 57.06 | 57.46 | 54.19 | 56.35 | 24,494,982 | -2.58(-4.37%) |
Feb 02, 2010 | 60.67 | 60.89 | 57.78 | 58.92 | 4,671,471 | -1.57(-2.59%) |
Feb 01, 2010 | 59.54 | 60.74 | 59.37 | 60.49 | 3,962,585 | +2.46(+4.24%) |
Jan 29, 2010 | 58.71 | 58.71 | 57.67 | 58.04 | 3,357,457 | -0.51(-0.86%) |
Jan 28, 2010 | 58.91 | 60.07 | 57.76 | 58.54 | 5,359,704 | -1.58(-2.63%) |
Jan 27, 2010 | 61.37 | 62.29 | 59.39 | 60.12 | 4,620,073 | -5.28(-8.08%) |
Jan 26, 2010 | 65.38 | 65.83 | 65.08 | 65.41 | 368,512 | -0.70(-1.06%) |
Jan 25, 2010 | 66.61 | 66.70 | 65.76 | 66.11 | 440,167 | -0.35(-0.52%) |
Jan 22, 2010 | 67.67 | 67.67 | 66.33 | 66.45 | 701,218 | -1.70(-2.49%) |
Jan 21, 2010 | 68.72 | 68.96 | 67.56 | 68.15 | 734,737 | +0.79(+1.17%) |
Jan 20, 2010 | 68.38 | 68.38 | 66.99 | 67.36 | 550,578 | -1.82(-2.63%) |
Jan 19, 2010 | 68.56 | 69.32 | 68.56 | 69.18 | 365,589 | +0.48(+0.70%) |
Jan 15, 2010 | 69.25 | 68.69 | 68.69 | 68.69 | 791,288 | +0.16(+0.23%) |
Jan 14, 2010 | 67.47 | 68.81 | 67.47 | 68.53 | 741,373 | +1.31(+1.95%) |
Jan 13, 2010 | 67.07 | 67.51 | 66.78 | 67.22 | 389,205 | -0.23(-0.35%) |
Jan 12, 2010 | 67.40 | 67.51 | 66.74 | 67.46 | 1,202,979 | +2.49(+3.83%) |
Jan 11, 2010 | 64.92 | 65.20 | 64.33 | 64.97 | 433,718 | +0.33(+0.51%) |
Jan 08, 2010 | 63.69 | 64.74 | 63.69 | 64.64 | 466,853 | +1.48(+2.35%) |
Jan 07, 2010 | 62.64 | 63.19 | 62.64 | 63.15 | 501,036 | -0.79(-1.24%) |
Jan 06, 2010 | 63.58 | 64.12 | 63.46 | 63.94 | 517,374 | +0.81(+1.28%) |
Jan 05, 2010 | 62.69 | 63.24 | 62.57 | 63.14 | 618,225 | -0.99(-1.54%) |
Jan 04, 2010 | 63.88 | 64.19 | 63.85 | 64.13 | 343,277 | +0.69(+1.09%) |
Dec 31, 2009 | 64.19 | 63.43 | 63.43 | 63.43 | 296,401 | -0.19(-0.30%) |
Dec 30, 2009 | 63.24 | 63.71 | 63.24 | 63.62 | 141,455 | -0.49(-0.76%) |
Dec 29, 2009 | 63.76 | 64.12 | 63.76 | 64.11 | 200,990 | +0.38(+0.60%) |
Dec 28, 2009 | 63.57 | 63.98 | 63.44 | 63.73 | 173,934 | -0.27(-0.42%) |
Dec 24, 2009 | 63.71 | 64.03 | 63.69 | 64.00 | 207,435 | +0.87(+1.39%) |
Dec 23, 2009 | 63.02 | 63.41 | 62.79 | 63.12 | 268,358 | +0.26(+0.41%) |
Dec 22, 2009 | 62.49 | 62.97 | 62.26 | 62.87 | 451,734 | +0.79(+1.27%) |
Dec 21, 2009 | 62.38 | 62.47 | 61.94 | 62.08 | 325,914 | -0.42(-0.68%) |
Dec 18, 2009 | 62.38 | 62.70 | 62.18 | 62.50 | 344,426 | -0.14(-0.23%) |
Dec 17, 2009 | 62.57 | 62.84 | 62.41 | 62.64 | 246,758 | -0.84(-1.32%) |
Dec 16, 2009 | 63.50 | 63.69 | 63.23 | 63.48 | 367,776 | +0.78(+1.24%) |
Dec 15, 2009 | 62.51 | 62.87 | 61.93 | 62.70 | 434,307 | -0.23(-0.36%) |
Dec 14, 2009 | 62.88 | 63.01 | 62.76 | 62.93 | 467,214 | -0.64(-1.01%) |
Dec 11, 2009 | 63.31 | 63.68 | 63.18 | 63.57 | 529,991 | +0.69(+1.10%) |
Dec 10, 2009 | 63.12 | 63.31 | 62.80 | 62.87 | 323,045 | -0.45(-0.71%) |
Dec 09, 2009 | 62.95 | 63.39 | 62.78 | 63.33 | 749,929 | +0.32(+0.50%) |
Dec 08, 2009 | 63.25 | 63.31 | 62.56 | 63.01 | 759,472 | +0.53(+0.84%) |
Dec 07, 2009 | 63.27 | 63.27 | 62.29 | 62.48 | 791,138 | -1.06(-1.66%) |
Dec 04, 2009 | 63.92 | 64.59 | 63.14 | 63.54 | 985,543 | -0.22(-0.34%) |
Dec 03, 2009 | 64.19 | 64.51 | 63.62 | 63.76 | 915,134 | +1.97(+3.18%) |
Dec 02, 2009 | 61.22 | 62.08 | 61.22 | 61.79 | 610,998 | +0.40(+0.65%) |
Dec 01, 2009 | 60.35 | 61.48 | 60.17 | 61.39 | 843,139 | +2.19(+3.71%) |
Nov 30, 2009 | 59.59 | 59.62 | 58.86 | 59.20 | 652,461 | +1.15(+1.97%) |
Nov 27, 2009 | 57.21 | 58.26 | 57.21 | 58.05 | 246,242 | -0.63(-1.08%) |
Nov 25, 2009 | 58.43 | 58.68 | 58.05 | 58.68 | 426,467 | +1.42(+2.49%) |
Nov 24, 2009 | 57.67 | 58.03 | 57.12 | 57.26 | 487,901 | -1.14(-1.95%) |
Nov 23, 2009 | 58.52 | 58.97 | 58.08 | 58.40 | 596,500 | +0.38(+0.66%) |
Nov 20, 2009 | 58.53 | 58.53 | 57.96 | 58.01 | 391,873 | -0.41(-0.70%) |
Nov 19, 2009 | 59.30 | 59.30 | 58.04 | 58.42 | 588,635 | -1.42(-2.37%) |
Nov 18, 2009 | 60.10 | 60.15 | 59.47 | 59.84 | 317,015 | -0.69(-1.15%) |
Nov 17, 2009 | 60.31 | 60.53 | 59.87 | 60.53 | 269,213 | +0.08(+0.14%) |
Nov 16, 2009 | 59.54 | 60.81 | 59.32 | 60.45 | 473,102 | +1.47(+2.49%) |
Nov 13, 2009 | 58.68 | 59.24 | 58.61 | 58.98 | 442,594 | +0.40(+0.68%) |
Nov 12, 2009 | 58.66 | 59.16 | 58.43 | 58.58 | 668,978 | +0.70(+1.21%) |
Nov 11, 2009 | 57.73 | 58.41 | 57.66 | 57.88 | 850,036 | +0.29(+0.51%) |
Nov 10, 2009 | 57.42 | 57.88 | 57.37 | 57.58 | 875,473 | -2.05(-3.44%) |
Nov 09, 2009 | 58.56 | 59.75 | 58.56 | 59.63 | 421,441 | +0.72(+1.23%) |
Nov 06, 2009 | 58.71 | 59.02 | 58.32 | 58.91 | 769,136 | -1.82(-3.00%) |
Nov 05, 2009 | 60.68 | 60.85 | 60.30 | 60.73 | 589,147 | +0.84(+1.41%) |
Nov 04, 2009 | 59.99 | 60.58 | 59.75 | 59.89 | 1,064,398 | +0.29(+0.49%) |
Nov 03, 2009 | 59.06 | 59.66 | 58.82 | 59.60 | 467,775 | -0.04(-0.06%) |
Nov 02, 2009 | 60.30 | 60.30 | 59.08 | 59.63 | 838,534 | +0.17(+0.29%) |
Oct 30, 2009 | 60.45 | 60.63 | 58.75 | 59.46 | 989,005 | -0.90(-1.49%) |
Oct 29, 2009 | 59.63 | 60.60 | 59.63 | 60.36 | 903,031 | +1.77(+3.02%) |
Oct 28, 2009 | 59.00 | 59.38 | 58.50 | 58.59 | 613,150 | -1.07(-1.79%) |
Oct 27, 2009 | 59.65 | 60.03 | 59.23 | 59.66 | 768,361 | +0.68(+1.15%) |
Oct 26, 2009 | 59.84 | 60.06 | 58.62 | 58.98 | 490,550 | +0.44(+0.76%) |
Oct 23, 2009 | 58.71 | 58.82 | 58.24 | 58.53 | 730,338 | -1.68(-2.79%) |
Oct 22, 2009 | 59.75 | 60.35 | 59.22 | 60.21 | 480,476 | +0.77(+1.29%) |
Oct 21, 2009 | 59.33 | 60.14 | 59.33 | 59.44 | 402,480 | +0.07(+0.11%) |
Oct 20, 2009 | 58.90 | 59.41 | 58.90 | 59.38 | 481,698 | -1.15(-1.91%) |
Oct 19, 2009 | 60.22 | 60.75 | 59.88 | 60.53 | 407,259 | +0.88(+1.48%) |
Oct 16, 2009 | 59.74 | 59.86 | 59.25 | 59.65 | 513,179 | -1.09(-1.79%) |
Oct 15, 2009 | 60.35 | 60.85 | 60.35 | 60.73 | 655,982 | +0.16(+0.26%) |
Oct 14, 2009 | 60.36 | 60.67 | 60.30 | 60.58 | 449,355 | +0.33(+0.55%) |
Oct 13, 2009 | 60.24 | 60.58 | 60.00 | 60.24 | 563,768 | +0.75(+1.27%) |
Oct 12, 2009 | 59.60 | 59.86 | 59.19 | 59.49 | 507,686 | +0.47(+0.80%) |
Oct 09, 2009 | 59.03 | 59.29 | 58.62 | 59.02 | 612,911 | -0.38(-0.65%) |
Oct 08, 2009 | 59.37 | 59.91 | 59.20 | 59.40 | 777,944 | +1.05(+1.80%) |
Oct 07, 2009 | 58.02 | 58.71 | 57.83 | 58.35 | 707,987 | +0.11(+0.19%) |
Oct 06, 2009 | 58.03 | 58.38 | 57.42 | 58.24 | 1,201,119 | +1.66(+2.93%) |
Oct 05, 2009 | 56.53 | 56.67 | 55.88 | 56.58 | 1,120,758 | -0.09(-0.16%) |
Oct 02, 2009 | 56.69 | 57.09 | 56.53 | 56.67 | 753,453 | -1.24(-2.15%) |
Oct 01, 2009 | 59.07 | 59.07 | 57.87 | 57.91 | 926,031 | -1.30(-2.20%) |
Sep 30, 2009 | 59.51 | 60.00 | 58.99 | 59.22 | 1,172,682 | -0.57(-0.95%) |
Sep 29, 2009 | 60.09 | 60.14 | 59.46 | 59.78 | 666,838 | -0.99(-1.62%) |
Sep 28, 2009 | 60.51 | 61.19 | 60.37 | 60.77 | 544,218 | -0.35(-0.58%) |
Sep 25, 2009 | 61.46 | 62.03 | 60.76 | 61.13 | 922,230 | -0.85(-1.37%) |
Sep 24, 2009 | 63.27 | 63.27 | 61.53 | 61.98 | 994,825 | -0.07(-0.11%) |
Sep 23, 2009 | 62.56 | 62.56 | 61.85 | 62.05 | 1,601,372 | -0.43(-0.69%) |
Sep 22, 2009 | 62.81 | 63.04 | 62.41 | 62.47 | 924,829 | +0.15(+0.24%) |
Sep 21, 2009 | 62.35 | 62.63 | 62.14 | 62.32 | 428,459 | -0.67(-1.06%) |
Sep 18, 2009 | 63.89 | 63.89 | 62.81 | 62.99 | 292,618 | +0.73(+1.17%) |
Sep 17, 2009 | 62.08 | 62.61 | 61.89 | 62.26 | 440,409 | +0.49(+0.79%) |
Sep 16, 2009 | 62.38 | 62.39 | 61.62 | 61.77 | 1,101,383 | -0.57(-0.92%) |
Sep 15, 2009 | 61.81 | 62.56 | 61.81 | 62.35 | 493,376 | -0.29(-0.47%) |
Sep 14, 2009 | 62.53 | 62.80 | 62.18 | 62.64 | 485,043 | -0.64(-1.01%) |
Sep 11, 2009 | 63.19 | 63.97 | 63.06 | 63.28 | 426,475 | -1.13(-1.76%) |
Sep 10, 2009 | 63.70 | 64.53 | 63.50 | 64.41 | 426,344 | +1.66(+2.64%) |
Sep 09, 2009 | 62.63 | 63.06 | 62.46 | 62.75 | 460,621 | -0.42(-0.67%) |
Sep 08, 2009 | 63.09 | 63.37 | 62.69 | 63.18 | 423,502 | -0.06(-0.10%) |
Sep 04, 2009 | 62.22 | 63.44 | 62.22 | 63.24 | 452,021 | +0.69(+1.11%) |
Sep 03, 2009 | 63.09 | 63.24 | 62.09 | 62.54 | 1,016,652 | -0.91(-1.44%) |
Sep 02, 2009 | 63.36 | 63.67 | 62.99 | 63.45 | 494,540 | -0.32(-0.50%) |
Sep 01, 2009 | 64.47 | 65.05 | 63.52 | 63.77 | 646,222 | -0.44(-0.68%) |
Aug 31, 2009 | 64.29 | 64.52 | 63.94 | 64.21 | 438,140 | -0.81(-1.24%) |
Aug 28, 2009 | 65.69 | 65.69 | 64.71 | 65.01 | 307,320 | -0.39(-0.60%) |
Aug 27, 2009 | 65.38 | 65.69 | 64.59 | 65.41 | 367,500 | -0.10(-0.15%) |
Aug 26, 2009 | 65.17 | 65.71 | 65.17 | 65.50 | 668,639 | +0.23(+0.36%) |
Aug 25, 2009 | 64.91 | 65.69 | 64.87 | 65.27 | 461,290 | +0.64(+0.99%) |
Aug 24, 2009 | 64.97 | 65.28 | 64.50 | 64.63 | 435,881 | -0.44(-0.68%) |
Aug 21, 2009 | 64.45 | 65.48 | 64.45 | 65.08 | 504,531 | -0.82(-1.25%) |
Aug 20, 2009 | 65.94 | 65.99 | 65.25 | 65.90 | 497,910 | +0.60(+0.92%) |
Aug 19, 2009 | 63.73 | 65.47 | 63.73 | 65.29 | 420,497 | +0.58(+0.90%) |
Aug 18, 2009 | 63.93 | 64.84 | 63.76 | 64.71 | 664,772 | +1.50(+2.37%) |
Aug 17, 2009 | 63.16 | 63.43 | 62.84 | 63.21 | 534,824 | -1.42(-2.19%) |
Aug 14, 2009 | 64.96 | 65.13 | 64.15 | 64.63 | 508,232 | -0.11(-0.16%) |
Aug 13, 2009 | 64.82 | 64.86 | 64.07 | 64.74 | 405,423 | +0.63(+0.99%) |
Aug 12, 2009 | 64.12 | 64.47 | 63.58 | 64.10 | 877,407 | -0.08(-0.13%) |
Aug 11, 2009 | 64.25 | 64.31 | 63.53 | 64.19 | 597,466 | +0.29(+0.45%) |
Aug 10, 2009 | 65.23 | 65.23 | 63.31 | 63.90 | 651,102 | -0.41(-0.63%) |
Aug 07, 2009 | 64.83 | 65.46 | 64.29 | 64.31 | 1,435,386 | -0.54(-0.83%) |
Aug 06, 2009 | 65.44 | 65.57 | 64.56 | 64.84 | 656,992 | +1.38(+2.17%) |
Aug 05, 2009 | 63.24 | 63.70 | 62.91 | 63.46 | 829,914 | -1.70(-2.60%) |
Aug 04, 2009 | 64.71 | 65.43 | 63.82 | 65.16 | 1,135,767 | -0.59(-0.89%) |
Aug 03, 2009 | 64.82 | 66.08 | 64.68 | 65.75 | 892,322 | +2.30(+3.62%) |
Jul 31, 2009 | 63.69 | 63.82 | 62.88 | 63.45 | 881,406 | -0.21(-0.33%) |
Jul 30, 2009 | 63.15 | 64.16 | 62.60 | 63.66 | 1,629,790 | +1.39(+2.23%) |
Jul 29, 2009 | 60.60 | 62.41 | 60.60 | 62.27 | 1,046,217 | +1.71(+2.83%) |
Jul 28, 2009 | 59.57 | 60.58 | 59.55 | 60.56 | 377,343 | +0.35(+0.59%) |
Jul 27, 2009 | 59.85 | 60.28 | 59.54 | 60.21 | 437,673 | -0.14(-0.22%) |
Jul 24, 2009 | 59.28 | 60.48 | 59.28 | 60.34 | 551 | +0.62(+1.03%) |
Jul 23, 2009 | 58.39 | 60.21 | 58.30 | 59.72 | 1,117,527 | +1.38(+2.36%) |
Jul 22, 2009 | 57.49 | 58.77 | 57.49 | 58.34 | 397,549 | -0.08(-0.14%) |
Jul 21, 2009 | 58.29 | 58.49 | 57.77 | 58.43 | 526,617 | +1.06(+1.85%) |
Jul 20, 2009 | 56.90 | 57.58 | 56.76 | 57.36 | 363,461 | +0.61(+1.08%) |
Jul 17, 2009 | 56.54 | 56.86 | 56.31 | 56.75 | 241,460 | -0.13(-0.23%) |
Jul 16, 2009 | 56.84 | 57.16 | 56.47 | 56.88 | 656,194 | -0.11(-0.19%) |
Jul 15, 2009 | 56.42 | 57.12 | 56.29 | 56.99 | 1,692,089 | +0.12(+0.21%) |
Jul 14, 2009 | 56.43 | 56.99 | 56.38 | 56.87 | 535,299 | +0.65(+1.15%) |
Jul 13, 2009 | 55.75 | 56.36 | 55.74 | 56.22 | 397,244 | +0.63(+1.13%) |
Jul 10, 2009 | 55.20 | 55.77 | 55.04 | 55.59 | 269,065 | +0.08(+0.15%) |
Jul 09, 2009 | 55.52 | 55.88 | 55.07 | 55.51 | 401,373 | -0.01(-0.01%) |
Jul 08, 2009 | 55.79 | 55.79 | 54.95 | 55.52 | 956,267 | -0.60(-1.06%) |
Jul 07, 2009 | 57.11 | 57.11 | 55.94 | 56.11 | 514,448 | -0.87(-1.53%) |
Jul 06, 2009 | 56.76 | 57.26 | 56.73 | 56.99 | 536,096 | +1.15(+2.05%) |
Jul 02, 2009 | 56.20 | 56.53 | 55.50 | 55.84 | 788,087 | -0.91(-1.61%) |
Jul 01, 2009 | 56.55 | 57.43 | 56.55 | 56.75 | 706,287 | -0.17(-0.30%) |
Jun 30, 2009 | 57.77 | 57.77 | 56.46 | 56.93 | 921,337 | +0.03(+0.05%) |
Jun 29, 2009 | 56.41 | 57.13 | 56.41 | 56.90 | 719,497 | -0.64(-1.11%) |
Jun 26, 2009 | 57.51 | 58.14 | 57.37 | 57.54 | 789,823 | -1.00(-1.71%) |
Jun 25, 2009 | 57.61 | 58.70 | 57.53 | 58.54 | 811,278 | +1.21(+2.12%) |
Jun 24, 2009 | 57.18 | 58.26 | 56.92 | 57.33 | 748,490 | +0.69(+1.21%) |
Jun 23, 2009 | 56.82 | 57.01 | 56.38 | 56.64 | 799,005 | +0.36(+0.64%) |
Jun 22, 2009 | 57.98 | 57.98 | 56.04 | 56.28 | 1,080,332 | -1.46(-2.53%) |
Jun 19, 2009 | 57.88 | 57.97 | 57.44 | 57.74 | 796,580 | +0.26(+0.45%) |
Jun 18, 2009 | 57.65 | 57.84 | 57.06 | 57.49 | 454,792 | -0.35(-0.60%) |
Jun 17, 2009 | 58.04 | 58.16 | 56.91 | 57.83 | 684,896 | +0.76(+1.33%) |
Jun 16, 2009 | 57.67 | 58.12 | 57.00 | 57.07 | 721,397 | -0.72(-1.24%) |
Jun 15, 2009 | 58.83 | 58.83 | 57.33 | 57.79 | 972,284 | -1.64(-2.75%) |
Jun 12, 2009 | 59.28 | 59.42 | 58.79 | 59.42 | 308,453 | -0.18(-0.30%) |
Jun 11, 2009 | 59.73 | 60.33 | 59.40 | 59.60 | 555,237 | +0.03(+0.05%) |
Jun 10, 2009 | 60.30 | 60.36 | 58.95 | 59.57 | 619,518 | -0.36(-0.60%) |
Jun 09, 2009 | 59.31 | 60.37 | 59.31 | 59.93 | 718,793 | -0.25(-0.41%) |
Jun 08, 2009 | 59.69 | 60.57 | 59.54 | 60.18 | 716,776 | +0.04(+0.06%) |
Jun 05, 2009 | 60.89 | 61.00 | 59.87 | 60.15 | 1,013,224 | +0.12(+0.20%) |
Jun 04, 2009 | 59.72 | 60.31 | 59.51 | 60.03 | 598,034 | +0.53(+0.89%) |
Jun 03, 2009 | 60.11 | 60.18 | 58.95 | 59.50 | 815,668 | -1.55(-2.53%) |
Jun 02, 2009 | 61.59 | 61.72 | 60.77 | 61.04 | 1,038,890 | -0.55(-0.89%) |
Jun 01, 2009 | 61.04 | 61.99 | 60.85 | 61.59 | 1,388,620 | +1.18(+1.96%) |
May 29, 2009 | 59.82 | 60.52 | 59.30 | 60.41 | 957,323 | +0.48(+0.80%) |
May 28, 2009 | 59.32 | 60.21 | 59.09 | 59.93 | 1,200,717 | +1.97(+3.39%) |
May 27, 2009 | 59.38 | 59.38 | 57.70 | 57.96 | 639,628 | -0.67(-1.14%) |
May 26, 2009 | 57.62 | 59.02 | 56.90 | 58.63 | 1,071,585 | +1.86(+3.28%) |
May 22, 2009 | 57.30 | 57.58 | 56.72 | 56.77 | 656,242 | -0.38(-0.67%) |
May 21, 2009 | 57.11 | 57.68 | 56.70 | 57.15 | 1,115,582 | -0.33(-0.58%) |
May 20, 2009 | 58.57 | 58.86 | 57.34 | 57.49 | 1,260,095 | -0.41(-0.72%) |
May 19, 2009 | 58.59 | 58.59 | 57.72 | 57.90 | 715,538 | +0.26(+0.46%) |
May 18, 2009 | 56.60 | 57.82 | 56.60 | 57.64 | 1,069,983 | +1.56(+2.78%) |
May 15, 2009 | 56.07 | 56.78 | 55.51 | 56.08 | 750,245 | +0.66(+1.20%) |
May 14, 2009 | 55.25 | 55.96 | 54.64 | 55.41 | 945,095 | -0.02(-0.03%) |
May 13, 2009 | 56.99 | 57.09 | 54.85 | 55.43 | 2,168,263 | -2.65(-4.56%) |
May 12, 2009 | 58.12 | 58.47 | 57.36 | 58.07 | 940,298 | +0.20(+0.34%) |
May 11, 2009 | 58.19 | 58.37 | 57.50 | 57.88 | 1,202,841 | -1.79(-3.01%) |
May 08, 2009 | 59.48 | 60.09 | 58.43 | 59.67 | 1,701,296 | -0.35(-0.59%) |
May 07, 2009 | 61.80 | 62.81 | 60.00 | 60.03 | 1,672,433 | -2.94(-4.67%) |
May 06, 2009 | 63.14 | 63.27 | 62.22 | 62.96 | 1,371,777 | +0.98(+1.58%) |
May 05, 2009 | 60.76 | 62.14 | 60.76 | 61.98 | 1,035,608 | +0.49(+0.80%) |
May 04, 2009 | 60.29 | 61.60 | 60.27 | 61.49 | 1,241,881 | +1.82(+3.06%) |
May 01, 2009 | 59.73 | 59.84 | 59.21 | 59.67 | 1,161,669 | +0.01(+0.01%) |
Apr 30, 2009 | 60.13 | 60.83 | 59.26 | 59.66 | 1,868,717 | +0.63(+1.06%) |
Apr 29, 2009 | 57.96 | 59.72 | 57.67 | 59.04 | 1,372,080 | +1.06(+1.82%) |
Apr 28, 2009 | 57.67 | 58.62 | 57.49 | 57.98 | 1,183,881 | -1.25(-2.11%) |
Apr 27, 2009 | 58.86 | 60.29 | 58.81 | 59.23 | 944,439 | -1.76(-2.88%) |
Apr 24, 2009 | 60.30 | 61.73 | 59.50 | 60.99 | 2,475,004 | +0.69(+1.15%) |
Apr 23, 2009 | 60.27 | 60.30 | 59.04 | 60.30 | 1,616,103 | +1.29(+2.18%) |
Apr 22, 2009 | 57.38 | 60.01 | 57.38 | 59.01 | 1,621,004 | +1.37(+2.38%) |
Apr 21, 2009 | 56.38 | 57.68 | 56.38 | 57.64 | 700,538 | +0.51(+0.90%) |
Apr 20, 2009 | 58.78 | 58.78 | 56.83 | 57.12 | 1,214,055 | -1.02(-1.75%) |
Apr 17, 2009 | 59.22 | 59.22 | 57.69 | 58.14 | 1,099,546 | +0.34(+0.59%) |
Apr 16, 2009 | 57.16 | 58.16 | 56.82 | 57.80 | 1,369,120 | -0.32(-0.54%) |
Apr 15, 2009 | 57.18 | 58.17 | 57.17 | 58.12 | 731,510 | +0.95(+1.66%) |
Apr 14, 2009 | 57.84 | 57.88 | 56.87 | 57.17 | 1,161,231 | -2.16(-3.63%) |
Apr 13, 2009 | 58.43 | 59.51 | 58.23 | 59.32 | 1,037,189 | -0.36(-0.61%) |
Apr 09, 2009 | 58.98 | 59.78 | 58.94 | 59.69 | 1,251,648 | +2.65(+4.64%) |
Apr 08, 2009 | 56.98 | 57.44 | 56.46 | 57.04 | 1,728,544 | +1.85(+3.35%) |
Apr 07, 2009 | 55.50 | 55.65 | 54.66 | 55.19 | 1,127,029 | -0.33(-0.60%) |
Apr 06, 2009 | 55.91 | 56.05 | 54.89 | 55.53 | 1,594,920 | -1.09(-1.92%) |
Apr 03, 2009 | 55.56 | 56.78 | 55.50 | 56.61 | 2,460,238 | +2.55(+4.71%) |
Apr 02, 2009 | 52.75 | 54.82 | 52.43 | 54.06 | 2,749,730 | +2.89(+5.64%) |
Apr 01, 2009 | 49.87 | 51.54 | 49.67 | 51.18 | 3,294,231 | +3.47(+7.27%) |
Mar 31, 2009 | 49.06 | 49.06 | 47.59 | 47.71 | 1,566,376 | -0.17(-0.36%) |
Mar 30, 2009 | 48.84 | 48.95 | 47.48 | 47.88 | 1,326,052 | -2.67(-5.28%) |
Mar 26, 2009 | 50.24 | 50.70 | 49.28 | 50.55 | 2,018,380 | +0.83(+1.67%) |
Mar 25, 2009 | 49.15 | 50.39 | 48.55 | 49.72 | 2,033,769 | +1.79(+3.74%) |
Mar 24, 2009 | 48.60 | 48.81 | 47.73 | 47.93 | 1,302,543 | -1.35(-2.74%) |
Mar 23, 2009 | 48.40 | 49.28 | 48.35 | 49.28 | 1,378,165 | +3.60(+7.89%) |
Mar 20, 2009 | 46.35 | 46.84 | 45.54 | 45.67 | 859,628 | -1.21(-2.59%) |
Mar 19, 2009 | 47.76 | 47.76 | 46.69 | 46.89 | 1,017,192 | -0.80(-1.68%) |
Mar 18, 2009 | 46.53 | 48.16 | 45.51 | 47.69 | 1,372,135 | +0.66(+1.39%) |
Mar 17, 2009 | 45.61 | 47.03 | 45.36 | 47.03 | 1,351,204 | +1.46(+3.21%) |
Mar 16, 2009 | 45.97 | 46.93 | 45.46 | 45.57 | 1,423,935 | +0.05(+0.12%) |
Mar 13, 2009 | 46.12 | 46.12 | 44.72 | 45.52 | 0 | +0.47(+1.04%) |
Mar 12, 2009 | 44.01 | 45.22 | 43.56 | 45.05 | 1,187,424 | +0.11(+0.25%) |
Mar 11, 2009 | 44.78 | 45.52 | 44.48 | 44.94 | 1,758,526 | -0.42(-0.93%) |
Mar 10, 2009 | 43.81 | 45.57 | 43.74 | 45.36 | 1,409,308 | +1.88(+4.33%) |
Mar 09, 2009 | 43.98 | 44.06 | 42.80 | 43.47 | 1,628,149 | -0.43(-0.98%) |
Mar 06, 2009 | 44.54 | 44.85 | 42.93 | 43.90 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 45.03 | 45.45 | 43.50 | 43.90 | 1,136,790 | -2.04(-4.45%) |
Mar 04, 2009 | 46.40 | 46.54 | 45.49 | 45.94 | 1,569,504 | +0.22(+0.48%) |