Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 69.79 | 70.45 | 68.23 | 69.79 | 62,351 | +0.00(+0.00%) |
May 27, 2010 | 71.39 | 71.39 | 68.91 | 69.79 | 94,621 | +0.16(+0.23%) |
May 26, 2010 | 69.39 | 70.91 | 69.15 | 69.63 | 137,777 | +0.60(+0.87%) |
May 25, 2010 | 67.04 | 69.47 | 66.08 | 69.03 | 41,988 | +0.12(+0.17%) |
May 24, 2010 | 70.67 | 71.54 | 68.59 | 68.91 | 25,635 | -1.60(-2.26%) |
May 21, 2010 | 68.23 | 71.46 | 67.91 | 70.51 | 51,485 | +1.56(+2.26%) |
May 20, 2010 | 69.91 | 71.78 | 68.95 | 68.95 | 58,225 | -4.51(-6.14%) |
May 19, 2010 | 73.14 | 73.86 | 72.14 | 73.46 | 37,635 | -0.12(-0.16%) |
May 18, 2010 | 76.17 | 76.25 | 72.86 | 73.58 | 32,264 | -1.20(-1.60%) |
May 17, 2010 | 74.66 | 76.85 | 73.31 | 74.78 | 24,534 | +0.71(+0.96%) |
May 14, 2010 | 73.79 | 76.16 | 73.08 | 74.07 | 28,788 | -1.11(-1.47%) |
May 13, 2010 | 75.65 | 77.46 | 74.34 | 75.17 | 47,203 | -1.07(-1.40%) |
May 12, 2010 | 72.76 | 76.59 | 72.17 | 76.24 | 51,857 | +3.87(+5.35%) |
May 11, 2010 | 71.97 | 73.71 | 70.23 | 72.37 | 37,371 | +0.24(+0.33%) |
May 10, 2010 | 71.02 | 73.39 | 68.97 | 72.13 | 94,110 | +2.02(+2.87%) |
May 07, 2010 | 70.75 | 72.41 | 68.49 | 70.11 | 64,060 | -0.63(-0.89%) |
May 06, 2010 | 73.35 | 73.87 | 65.13 | 70.75 | 68,442 | -2.96(-4.02%) |
May 05, 2010 | 73.55 | 74.58 | 72.72 | 73.71 | 40,758 | -0.79(-1.06%) |
May 04, 2010 | 76.83 | 76.95 | 73.87 | 74.50 | 56,313 | -3.48(-4.46%) |
May 03, 2010 | 75.84 | 78.02 | 74.93 | 77.98 | 31,547 | +2.73(+3.62%) |
Apr 30, 2010 | 77.03 | 77.50 | 75.17 | 75.25 | 84,358 | -1.54(-2.01%) |
Apr 29, 2010 | 76.36 | 77.70 | 76.00 | 76.79 | 60,529 | +0.79(+1.04%) |
Apr 28, 2010 | 76.44 | 77.03 | 75.61 | 76.00 | 73,525 | -0.20(-0.26%) |
Apr 27, 2010 | 78.22 | 78.53 | 75.09 | 76.20 | 116,813 | -2.57(-3.26%) |
Apr 26, 2010 | 79.16 | 79.95 | 78.57 | 78.77 | 73,914 | -0.55(-0.70%) |
Apr 23, 2010 | 77.58 | 79.76 | 77.03 | 79.32 | 74,099 | +2.02(+2.61%) |
Apr 22, 2010 | 76.08 | 77.82 | 76.08 | 77.31 | 75,065 | +0.24(+0.31%) |
Apr 21, 2010 | 76.12 | 77.27 | 75.84 | 77.07 | 40,699 | +0.95(+1.25%) |
Apr 20, 2010 | 75.45 | 76.48 | 74.62 | 76.12 | 45,104 | +0.79(+1.05%) |
Apr 19, 2010 | 72.96 | 75.73 | 72.96 | 75.33 | 164,049 | +1.70(+2.31%) |
Apr 16, 2010 | 74.34 | 74.50 | 73.12 | 73.63 | 30,532 | -0.71(-0.96%) |
Apr 15, 2010 | 74.42 | 74.90 | 73.51 | 74.34 | 27,267 | -0.36(-0.48%) |
Apr 14, 2010 | 74.50 | 74.70 | 73.08 | 74.70 | 35,008 | +0.79(+1.07%) |
Apr 13, 2010 | 73.51 | 74.10 | 72.52 | 73.91 | 23,790 | +0.00(+0.00%) |
Apr 12, 2010 | 73.75 | 74.34 | 73.60 | 73.91 | 45,025 | +0.40(+0.54%) |
Apr 09, 2010 | 73.91 | 74.50 | 72.64 | 73.51 | 37,227 | -0.59(-0.80%) |
Apr 08, 2010 | 73.35 | 74.86 | 73.35 | 74.10 | 40,687 | +0.28(+0.37%) |
Apr 07, 2010 | 73.83 | 74.34 | 72.52 | 73.83 | 57,958 | -0.32(-0.43%) |
Apr 06, 2010 | 72.29 | 74.62 | 72.25 | 74.14 | 36,540 | +1.23(+1.68%) |
Apr 05, 2010 | 70.98 | 72.96 | 70.15 | 72.92 | 53,503 | +3.12(+4.47%) |
Apr 01, 2010 | 68.53 | 69.80 | 69.80 | 69.80 | 49,844 | +1.58(+2.32%) |
Mar 31, 2010 | 69.60 | 70.55 | 68.22 | 68.22 | 37,965 | -1.86(-2.65%) |
Mar 30, 2010 | 70.75 | 70.98 | 69.01 | 70.07 | 32,550 | -0.36(-0.51%) |
Mar 29, 2010 | 72.92 | 73.51 | 69.80 | 70.43 | 43,633 | -2.09(-2.89%) |
Mar 26, 2010 | 71.73 | 73.12 | 71.18 | 72.52 | 30,138 | +1.26(+1.77%) |
Mar 25, 2010 | 72.01 | 73.00 | 70.98 | 71.26 | 28,980 | -0.20(-0.28%) |
Mar 24, 2010 | 73.24 | 74.07 | 71.18 | 71.46 | 32,927 | -2.29(-3.11%) |
Mar 23, 2010 | 72.96 | 73.91 | 72.41 | 73.75 | 40,591 | +1.03(+1.41%) |
Mar 22, 2010 | 70.63 | 72.88 | 69.48 | 72.72 | 31,080 | +1.78(+2.51%) |
Mar 19, 2010 | 70.86 | 71.50 | 70.27 | 70.94 | 53,926 | +0.47(+0.67%) |
Mar 18, 2010 | 70.90 | 71.77 | 70.35 | 70.47 | 47,914 | -0.63(-0.89%) |
Mar 17, 2010 | 70.31 | 71.30 | 69.16 | 71.10 | 30,522 | +0.71(+1.01%) |
Mar 16, 2010 | 69.09 | 70.47 | 68.77 | 70.39 | 106,401 | +1.82(+2.65%) |
Mar 15, 2010 | 67.71 | 69.12 | 67.24 | 68.57 | 46,345 | +0.08(+0.11%) |
Mar 12, 2010 | 67.67 | 69.24 | 67.46 | 68.49 | 80,667 | +0.74(+1.10%) |
Mar 11, 2010 | 67.32 | 67.87 | 66.38 | 67.75 | 45,152 | -0.16(-0.23%) |
Mar 10, 2010 | 67.20 | 68.85 | 67.20 | 67.91 | 64,196 | +0.31(+0.46%) |
Mar 09, 2010 | 64.22 | 68.73 | 64.22 | 67.59 | 73,681 | +3.52(+5.50%) |
Mar 08, 2010 | 62.97 | 65.40 | 62.54 | 64.07 | 48,235 | +0.90(+1.43%) |
Mar 05, 2010 | 62.78 | 63.52 | 62.19 | 63.17 | 55,680 | +0.51(+0.81%) |
Mar 04, 2010 | 61.76 | 62.93 | 61.25 | 62.66 | 17,682 | +0.90(+1.46%) |
Mar 03, 2010 | 62.97 | 63.17 | 61.64 | 61.76 | 26,693 | -0.90(-1.44%) |
Mar 02, 2010 | 63.01 | 63.44 | 62.46 | 62.66 | 45,656 | -0.23(-0.37%) |
Mar 01, 2010 | 63.52 | 63.72 | 62.31 | 62.89 | 37,872 | -0.12(-0.19%) |
Feb 26, 2010 | 63.87 | 64.11 | 62.74 | 63.01 | 25,873 | -1.02(-1.59%) |
Feb 25, 2010 | 63.72 | 64.85 | 63.48 | 64.03 | 25,182 | -0.67(-1.03%) |
Feb 24, 2010 | 63.83 | 64.97 | 63.83 | 64.69 | 24,919 | +0.86(+1.35%) |
Feb 23, 2010 | 63.01 | 63.87 | 62.23 | 63.83 | 29,932 | +0.55(+0.87%) |
Feb 22, 2010 | 64.62 | 64.73 | 63.07 | 63.28 | 18,495 | -1.29(-2.00%) |
Feb 19, 2010 | 64.22 | 65.48 | 63.72 | 64.58 | 26,621 | +0.39(+0.61%) |
Feb 18, 2010 | 62.62 | 64.30 | 62.38 | 64.19 | 22,294 | +1.68(+2.69%) |
Feb 17, 2010 | 63.79 | 63.79 | 62.08 | 62.50 | 28,754 | -1.02(-1.60%) |
Feb 16, 2010 | 61.64 | 63.56 | 60.97 | 63.52 | 26,355 | +1.92(+3.12%) |
Feb 12, 2010 | 60.00 | 61.60 | 61.60 | 61.60 | 25,382 | +0.86(+1.42%) |
Feb 11, 2010 | 59.76 | 61.05 | 59.21 | 60.74 | 20,339 | +0.63(+1.04%) |
Feb 10, 2010 | 61.44 | 61.48 | 59.80 | 60.11 | 29,798 | -1.76(-2.85%) |
Feb 09, 2010 | 61.09 | 62.11 | 60.62 | 61.88 | 43,785 | +1.33(+2.20%) |
Feb 08, 2010 | 60.39 | 62.50 | 60.39 | 60.54 | 38,922 | +0.27(+0.45%) |
Feb 05, 2010 | 55.92 | 60.65 | 55.92 | 60.27 | 83,571 | +4.54(+8.15%) |
Feb 04, 2010 | 59.29 | 59.29 | 55.61 | 55.73 | 47,772 | -4.15(-6.93%) |
Feb 03, 2010 | 59.72 | 60.31 | 58.55 | 59.88 | 22,666 | +0.08(+0.13%) |
Feb 02, 2010 | 60.19 | 60.19 | 59.17 | 59.80 | 38,166 | -0.16(-0.26%) |
Feb 01, 2010 | 58.74 | 60.94 | 58.59 | 59.96 | 36,901 | +1.29(+2.20%) |
Jan 29, 2010 | 60.86 | 60.86 | 58.39 | 58.66 | 40,489 | -1.88(-3.10%) |
Jan 28, 2010 | 60.35 | 60.83 | 58.47 | 60.54 | 30,054 | +0.47(+0.78%) |
Jan 27, 2010 | 58.66 | 60.66 | 58.51 | 60.07 | 29,556 | +1.29(+2.20%) |
Jan 26, 2010 | 60.39 | 61.25 | 58.62 | 58.78 | 57,602 | -1.61(-2.66%) |
Jan 25, 2010 | 61.64 | 62.07 | 60.35 | 60.39 | 50,242 | -0.94(-1.53%) |
Jan 22, 2010 | 60.47 | 61.95 | 60.23 | 61.33 | 30,079 | +0.67(+1.10%) |
Jan 21, 2010 | 62.66 | 62.89 | 59.64 | 60.66 | 42,185 | -1.72(-2.76%) |
Jan 20, 2010 | 65.87 | 66.54 | 62.38 | 62.38 | 51,802 | -4.15(-6.24%) |
Jan 19, 2010 | 64.66 | 67.01 | 63.43 | 66.54 | 22,684 | +2.08(+3.22%) |
Jan 15, 2010 | 66.69 | 64.46 | 64.46 | 64.46 | 33,604 | -2.00(-3.01%) |
Jan 14, 2010 | 66.34 | 67.18 | 65.83 | 66.46 | 15,779 | -0.04(-0.06%) |
Jan 13, 2010 | 65.05 | 66.85 | 64.54 | 66.50 | 22,485 | +1.88(+2.91%) |
Jan 12, 2010 | 65.56 | 66.77 | 64.07 | 64.62 | 61,027 | -1.61(-2.42%) |
Jan 11, 2010 | 67.63 | 67.87 | 65.60 | 66.22 | 33,087 | -1.10(-1.63%) |
Jan 08, 2010 | 66.57 | 68.02 | 66.57 | 67.32 | 24,015 | +0.35(+0.53%) |
Jan 07, 2010 | 67.32 | 67.32 | 65.20 | 66.97 | 31,746 | -0.47(-0.70%) |
Jan 06, 2010 | 68.10 | 70.10 | 67.20 | 67.44 | 65,761 | -0.55(-0.81%) |
Jan 05, 2010 | 66.18 | 69.24 | 66.14 | 67.98 | 87,667 | +1.53(+2.30%) |
Jan 04, 2010 | 65.79 | 66.46 | 65.24 | 66.46 | 27,758 | +1.57(+2.41%) |
Dec 31, 2009 | 66.30 | 64.89 | 64.89 | 64.89 | 23,824 | -1.25(-1.89%) |
Dec 30, 2009 | 65.71 | 66.57 | 64.38 | 66.14 | 29,310 | +0.35(+0.54%) |
Dec 29, 2009 | 65.01 | 65.87 | 64.42 | 65.79 | 18,662 | +1.10(+1.69%) |
Dec 28, 2009 | 65.01 | 65.09 | 64.26 | 64.69 | 19,755 | -0.16(-0.24%) |
Dec 24, 2009 | 64.66 | 64.97 | 64.03 | 64.85 | 9,574 | +0.31(+0.49%) |
Dec 23, 2009 | 60.27 | 64.81 | 60.27 | 64.54 | 63,200 | +4.50(+7.50%) |
Dec 22, 2009 | 58.82 | 60.62 | 58.41 | 60.03 | 28,656 | +1.14(+1.93%) |
Dec 21, 2009 | 58.19 | 59.29 | 57.68 | 58.90 | 29,390 | +0.82(+1.42%) |
Dec 18, 2009 | 57.25 | 58.08 | 57.04 | 58.08 | 76,432 | +1.25(+2.21%) |
Dec 17, 2009 | 57.29 | 57.88 | 56.27 | 56.82 | 18,539 | -1.06(-1.83%) |
Dec 16, 2009 | 58.39 | 58.59 | 56.78 | 57.88 | 44,249 | +0.08(+0.14%) |
Dec 15, 2009 | 58.86 | 59.72 | 57.76 | 57.80 | 47,945 | -1.06(-1.80%) |
Dec 14, 2009 | 57.21 | 59.06 | 56.47 | 58.86 | 55,462 | +0.74(+1.28%) |
Dec 11, 2009 | 57.06 | 58.23 | 56.78 | 58.12 | 23,582 | +1.29(+2.27%) |
Dec 10, 2009 | 58.78 | 59.84 | 56.55 | 56.82 | 55,754 | -1.53(-2.62%) |
Dec 09, 2009 | 59.41 | 60.00 | 57.53 | 58.35 | 40,065 | -0.82(-1.39%) |
Dec 08, 2009 | 59.06 | 60.60 | 58.90 | 59.17 | 41,419 | -0.55(-0.92%) |
Dec 07, 2009 | 60.66 | 61.64 | 59.49 | 59.72 | 26,791 | -1.14(-1.87%) |
Dec 04, 2009 | 59.88 | 61.88 | 58.04 | 60.86 | 39,478 | +2.43(+4.16%) |
Dec 03, 2009 | 59.21 | 60.27 | 58.12 | 58.43 | 19,181 | -0.70(-1.19%) |
Dec 02, 2009 | 59.13 | 60.82 | 58.62 | 59.13 | 31,917 | +0.20(+0.33%) |
Dec 01, 2009 | 57.76 | 59.25 | 57.65 | 58.94 | 42,416 | +1.72(+3.01%) |
Nov 30, 2009 | 57.76 | 58.74 | 55.10 | 57.21 | 42,010 | -0.78(-1.35%) |
Nov 27, 2009 | 56.71 | 58.86 | 56.71 | 58.00 | 21,126 | -0.78(-1.33%) |
Nov 25, 2009 | 58.39 | 59.41 | 58.39 | 58.78 | 21,609 | +0.51(+0.87%) |
Nov 24, 2009 | 59.64 | 59.64 | 57.61 | 58.27 | 24,425 | -1.37(-2.30%) |
Nov 23, 2009 | 58.78 | 60.54 | 56.51 | 59.64 | 22,583 | +1.88(+3.25%) |
Nov 20, 2009 | 58.74 | 60.50 | 57.18 | 57.76 | 40,072 | -1.61(-2.70%) |
Nov 19, 2009 | 59.09 | 59.64 | 58.19 | 59.37 | 29,801 | -0.08(-0.13%) |
Nov 18, 2009 | 60.03 | 60.23 | 58.82 | 59.45 | 19,956 | -0.67(-1.11%) |
Nov 17, 2009 | 59.68 | 60.23 | 58.66 | 60.11 | 44,267 | -0.04(-0.07%) |
Nov 16, 2009 | 60.03 | 60.58 | 58.98 | 60.15 | 64,134 | +0.63(+1.05%) |
Nov 13, 2009 | 58.94 | 59.72 | 58.15 | 59.53 | 53,872 | +0.20(+0.33%) |
Nov 12, 2009 | 61.72 | 62.07 | 59.02 | 59.33 | 40,486 | -2.55(-4.11%) |
Nov 11, 2009 | 62.58 | 62.58 | 61.17 | 61.88 | 44,626 | +0.12(+0.19%) |
Nov 10, 2009 | 62.07 | 62.46 | 61.09 | 61.76 | 67,987 | -0.51(-0.82%) |
Nov 09, 2009 | 58.66 | 63.13 | 57.80 | 62.27 | 108,234 | +4.31(+7.43%) |
Nov 06, 2009 | 56.31 | 58.35 | 56.29 | 57.96 | 105,016 | -1.41(-2.37%) |
Nov 05, 2009 | 60.39 | 61.33 | 58.94 | 59.37 | 117,572 | -0.59(-0.98%) |
Nov 04, 2009 | 62.70 | 62.81 | 59.76 | 59.96 | 59,318 | -2.35(-3.77%) |
Nov 03, 2009 | 61.17 | 62.46 | 60.15 | 62.31 | 38,393 | +0.74(+1.21%) |
Nov 02, 2009 | 62.93 | 63.21 | 60.51 | 61.56 | 66,855 | -1.10(-1.75%) |
Oct 30, 2009 | 62.62 | 63.68 | 62.11 | 62.66 | 62,167 | -0.23(-0.37%) |
Oct 29, 2009 | 63.28 | 63.48 | 62.66 | 62.89 | 45,801 | +0.23(+0.38%) |
Oct 28, 2009 | 64.54 | 64.97 | 62.03 | 62.66 | 59,310 | -2.19(-3.38%) |
Oct 27, 2009 | 64.66 | 65.56 | 63.64 | 64.85 | 63,495 | +0.47(+0.73%) |
Oct 26, 2009 | 63.56 | 66.10 | 63.56 | 64.38 | 80,654 | +1.10(+1.73%) |
Oct 23, 2009 | 62.89 | 65.56 | 62.50 | 63.28 | 40,418 | -2.04(-3.12%) |
Oct 22, 2009 | 63.95 | 65.79 | 62.66 | 65.32 | 39,976 | +1.45(+2.27%) |
Oct 21, 2009 | 65.05 | 67.32 | 63.32 | 63.87 | 43,033 | -1.17(-1.81%) |
Oct 20, 2009 | 64.34 | 65.63 | 63.95 | 65.05 | 41,383 | +0.08(+0.12%) |
Oct 19, 2009 | 63.87 | 65.09 | 62.63 | 64.97 | 81,348 | +1.64(+2.60%) |
Oct 16, 2009 | 64.26 | 64.89 | 62.23 | 63.32 | 58,262 | -1.29(-2.00%) |
Oct 15, 2009 | 65.16 | 65.32 | 63.13 | 64.62 | 64,753 | -1.29(-1.96%) |
Oct 14, 2009 | 66.30 | 66.69 | 64.54 | 65.91 | 69,858 | -0.39(-0.59%) |
Oct 13, 2009 | 66.93 | 67.28 | 64.89 | 66.30 | 34,399 | -0.51(-0.76%) |
Oct 12, 2009 | 66.57 | 67.44 | 66.14 | 66.81 | 27,660 | -0.04(-0.06%) |
Oct 09, 2009 | 65.79 | 66.93 | 65.40 | 66.85 | 39,615 | +1.21(+1.85%) |
Oct 08, 2009 | 64.38 | 66.85 | 63.48 | 65.63 | 42,834 | +2.00(+3.14%) |
Oct 07, 2009 | 64.54 | 65.32 | 63.04 | 63.64 | 39,681 | -1.17(-1.81%) |
Oct 06, 2009 | 65.20 | 65.20 | 63.44 | 64.81 | 32,733 | +0.27(+0.42%) |
Oct 05, 2009 | 64.73 | 65.48 | 63.36 | 64.54 | 39,100 | +0.35(+0.55%) |
Oct 02, 2009 | 64.19 | 64.81 | 62.97 | 64.19 | 62,060 | -0.39(-0.61%) |
Oct 01, 2009 | 66.26 | 66.42 | 64.26 | 64.58 | 50,312 | -1.88(-2.83%) |
Sep 30, 2009 | 65.56 | 66.97 | 63.60 | 66.46 | 113,037 | +2.27(+3.54%) |
Sep 29, 2009 | 63.60 | 64.81 | 63.13 | 64.19 | 27,584 | +0.47(+0.74%) |
Sep 28, 2009 | 62.07 | 64.62 | 61.91 | 63.72 | 40,367 | +1.88(+3.04%) |
Sep 25, 2009 | 61.72 | 62.19 | 59.17 | 61.84 | 44,320 | -0.12(-0.19%) |
Sep 24, 2009 | 63.72 | 63.93 | 60.78 | 61.95 | 23,750 | -1.25(-1.98%) |
Sep 23, 2009 | 63.25 | 64.81 | 62.70 | 63.21 | 58,502 | +0.51(+0.81%) |
Sep 22, 2009 | 67.91 | 67.91 | 62.66 | 62.70 | 103,709 | -4.46(-6.65%) |
Sep 21, 2009 | 66.30 | 69.63 | 66.30 | 67.16 | 109,320 | -0.04(-0.06%) |
Sep 18, 2009 | 66.18 | 67.24 | 65.16 | 67.20 | 100,136 | +1.29(+1.96%) |
Sep 17, 2009 | 64.26 | 65.95 | 63.32 | 65.91 | 42,390 | +1.33(+2.06%) |
Sep 16, 2009 | 61.91 | 64.73 | 61.21 | 64.58 | 52,471 | +3.09(+5.03%) |
Sep 15, 2009 | 60.70 | 62.27 | 60.70 | 61.48 | 58,938 | +0.63(+1.03%) |
Sep 14, 2009 | 58.94 | 61.09 | 58.94 | 60.86 | 28,848 | +1.61(+2.71%) |
Sep 11, 2009 | 58.74 | 59.41 | 57.53 | 59.25 | 17,134 | +0.43(+0.73%) |
Sep 10, 2009 | 59.68 | 60.43 | 57.57 | 58.82 | 38,279 | -0.74(-1.25%) |
Sep 09, 2009 | 58.12 | 60.03 | 57.92 | 59.56 | 57,572 | +1.61(+2.77%) |
Sep 08, 2009 | 58.98 | 59.72 | 57.21 | 57.96 | 106,365 | -0.70(-1.20%) |
Sep 04, 2009 | 57.57 | 58.82 | 57.25 | 58.66 | 28,968 | +1.14(+1.97%) |
Sep 03, 2009 | 57.72 | 58.39 | 56.12 | 57.53 | 23,723 | -0.04(-0.07%) |
Sep 02, 2009 | 57.68 | 58.47 | 57.21 | 57.57 | 25,367 | -0.12(-0.20%) |
Sep 01, 2009 | 58.23 | 59.29 | 57.06 | 57.68 | 39,682 | -1.06(-1.80%) |
Aug 31, 2009 | 60.00 | 60.31 | 58.15 | 58.74 | 46,555 | -1.57(-2.60%) |
Aug 28, 2009 | 60.74 | 60.94 | 59.11 | 60.31 | 44,118 | -0.12(-0.19%) |
Aug 27, 2009 | 59.64 | 60.50 | 58.55 | 60.43 | 38,113 | +0.43(+0.72%) |
Aug 26, 2009 | 61.09 | 61.64 | 58.59 | 60.00 | 48,061 | -1.33(-2.17%) |
Aug 25, 2009 | 60.50 | 62.85 | 60.50 | 61.33 | 30,080 | +1.02(+1.69%) |
Aug 24, 2009 | 59.06 | 60.86 | 59.06 | 60.31 | 52,076 | +1.61(+2.74%) |
Aug 21, 2009 | 58.74 | 59.60 | 57.96 | 58.70 | 65,025 | +0.82(+1.42%) |
Aug 20, 2009 | 56.74 | 58.90 | 56.71 | 57.88 | 43,052 | +1.14(+2.00%) |
Aug 19, 2009 | 54.75 | 57.14 | 54.75 | 56.74 | 21,689 | +1.41(+2.55%) |
Aug 18, 2009 | 53.77 | 55.65 | 53.77 | 55.34 | 43,660 | +1.76(+3.29%) |
Aug 17, 2009 | 53.38 | 54.87 | 52.75 | 53.57 | 34,247 | -0.74(-1.37%) |
Aug 14, 2009 | 55.18 | 55.18 | 52.95 | 54.32 | 36,920 | -0.78(-1.42%) |
Aug 13, 2009 | 56.27 | 57.84 | 54.43 | 55.10 | 38,483 | -0.90(-1.61%) |
Aug 12, 2009 | 56.12 | 57.06 | 55.45 | 56.00 | 37,795 | +0.12(+0.21%) |
Aug 11, 2009 | 56.82 | 57.37 | 55.41 | 55.88 | 54,861 | -1.14(-1.99%) |
Aug 10, 2009 | 57.68 | 58.55 | 56.59 | 57.02 | 65,279 | -1.57(-2.67%) |
Aug 07, 2009 | 56.74 | 58.94 | 53.93 | 58.59 | 119,706 | +0.43(+0.74%) |
Aug 06, 2009 | 59.17 | 60.07 | 56.39 | 58.15 | 55,482 | -0.55(-0.93%) |
Aug 05, 2009 | 59.13 | 59.49 | 57.18 | 58.70 | 81,025 | -0.20(-0.33%) |
Aug 04, 2009 | 58.00 | 59.17 | 57.65 | 58.90 | 58,071 | +0.23(+0.40%) |
Aug 03, 2009 | 58.12 | 59.21 | 57.45 | 58.66 | 89,427 | +1.06(+1.84%) |
Jul 31, 2009 | 57.37 | 58.74 | 56.47 | 57.61 | 56,361 | -0.16(-0.27%) |
Jul 30, 2009 | 57.45 | 57.80 | 56.55 | 57.76 | 56,079 | +1.33(+2.36%) |
Jul 29, 2009 | 58.70 | 58.70 | 56.31 | 56.43 | 72,667 | -1.84(-3.16%) |
Jul 28, 2009 | 56.35 | 59.29 | 54.47 | 58.27 | 59,184 | +1.61(+2.83%) |
Jul 27, 2009 | 57.29 | 57.76 | 54.63 | 56.67 | 87,898 | -1.06(-1.83%) |
Jul 24, 2009 | 58.23 | 58.94 | 57.18 | 57.72 | 30,844 | -0.90(-1.54%) |
Jul 23, 2009 | 56.90 | 58.94 | 56.51 | 58.62 | 81,582 | +1.49(+2.60%) |
Jul 22, 2009 | 56.67 | 58.19 | 56.24 | 57.14 | 40,237 | +0.31(+0.55%) |
Jul 21, 2009 | 56.98 | 57.25 | 55.41 | 56.82 | 35,576 | +0.16(+0.28%) |
Jul 20, 2009 | 56.00 | 56.98 | 54.83 | 56.67 | 71,678 | +0.94(+1.69%) |
Jul 17, 2009 | 55.41 | 56.59 | 54.90 | 55.73 | 55,727 | +0.47(+0.85%) |
Jul 16, 2009 | 53.73 | 55.73 | 53.26 | 55.26 | 53,515 | +1.17(+2.17%) |
Jul 15, 2009 | 52.44 | 54.79 | 52.44 | 54.08 | 79,732 | +2.62(+5.10%) |
Jul 14, 2009 | 51.93 | 52.05 | 50.75 | 51.46 | 41,053 | -0.35(-0.68%) |
Jul 13, 2009 | 50.64 | 52.44 | 49.19 | 51.81 | 59,770 | +1.80(+3.60%) |
Jul 10, 2009 | 49.81 | 50.99 | 49.30 | 50.01 | 39,961 | +0.00(+0.00%) |
Jul 09, 2009 | 49.70 | 51.89 | 49.42 | 50.01 | 35,095 | +0.82(+1.67%) |
Jul 08, 2009 | 49.11 | 49.66 | 47.70 | 49.19 | 66,476 | +0.47(+0.96%) |
Jul 07, 2009 | 51.61 | 51.61 | 48.48 | 48.72 | 65,686 | -2.70(-5.26%) |
Jul 06, 2009 | 52.40 | 52.71 | 49.85 | 51.42 | 52,861 | -1.10(-2.09%) |
Jul 02, 2009 | 54.43 | 55.10 | 51.26 | 52.52 | 90,513 | -2.82(-5.10%) |
Jul 01, 2009 | 54.51 | 56.47 | 54.00 | 55.34 | 57,573 | +1.45(+2.69%) |
Jun 30, 2009 | 54.71 | 55.80 | 53.69 | 53.89 | 62,673 | -0.23(-0.43%) |
Jun 29, 2009 | 56.59 | 56.59 | 53.73 | 54.12 | 56,072 | -2.58(-4.56%) |
Jun 26, 2009 | 52.71 | 57.14 | 52.44 | 56.71 | 469,612 | +3.52(+6.63%) |
Jun 25, 2009 | 51.93 | 54.00 | 49.85 | 53.18 | 76,848 | +2.94(+5.85%) |
Jun 24, 2009 | 50.40 | 51.65 | 49.34 | 50.24 | 53,016 | +0.51(+1.02%) |
Jun 23, 2009 | 49.46 | 50.13 | 47.14 | 49.73 | 53,645 | +1.10(+2.25%) |
Jun 22, 2009 | 52.05 | 52.05 | 48.56 | 48.64 | 66,425 | -3.99(-7.59%) |
Jun 19, 2009 | 54.79 | 55.06 | 51.69 | 52.63 | 82,526 | -1.10(-2.04%) |
Jun 18, 2009 | 51.46 | 53.85 | 50.52 | 53.73 | 50,137 | +2.04(+3.94%) |
Jun 17, 2009 | 50.20 | 52.59 | 49.66 | 51.69 | 44,122 | +1.37(+2.72%) |
Jun 16, 2009 | 52.55 | 53.06 | 49.38 | 50.32 | 30,070 | -1.45(-2.80%) |
Jun 15, 2009 | 53.06 | 53.73 | 50.99 | 51.77 | 73,416 | -1.84(-3.43%) |
Jun 12, 2009 | 52.52 | 53.75 | 51.50 | 53.61 | 42,817 | +0.55(+1.03%) |
Jun 11, 2009 | 53.77 | 55.18 | 53.02 | 53.06 | 41,652 | -0.47(-0.88%) |
Jun 10, 2009 | 54.67 | 55.45 | 53.06 | 53.53 | 64,543 | -0.78(-1.44%) |
Jun 09, 2009 | 53.85 | 54.75 | 52.40 | 54.32 | 26,265 | +0.98(+1.84%) |
Jun 08, 2009 | 52.83 | 54.71 | 52.75 | 53.34 | 66,953 | -1.61(-2.92%) |
Jun 05, 2009 | 54.51 | 55.49 | 51.97 | 54.94 | 87,574 | +0.82(+1.52%) |
Jun 04, 2009 | 53.69 | 54.79 | 52.63 | 54.12 | 46,979 | +0.94(+1.77%) |
Jun 03, 2009 | 51.69 | 53.30 | 51.26 | 53.18 | 61,658 | +1.14(+2.18%) |
Jun 02, 2009 | 51.14 | 52.87 | 49.27 | 52.05 | 48,017 | +0.47(+0.91%) |