Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.93 | 62.32 | 61.30 | 61.99 | 4,882,390 | +0.37(+0.60%) |
Apr 29, 2010 | 63.43 | 63.47 | 60.64 | 61.62 | 7,358,579 | +1.99(+3.34%) |
Apr 28, 2010 | 58.40 | 60.04 | 57.95 | 59.63 | 5,018,500 | +1.24(+2.12%) |
Apr 27, 2010 | 58.90 | 60.02 | 58.21 | 58.39 | 3,506,223 | -0.62(-1.05%) |
Apr 26, 2010 | 60.40 | 60.59 | 58.95 | 59.01 | 3,070,650 | -0.80(-1.34%) |
Apr 23, 2010 | 58.75 | 59.82 | 58.55 | 59.81 | 3,292,331 | +1.15(+1.96%) |
Apr 22, 2010 | 58.70 | 58.93 | 57.00 | 58.66 | 5,766,550 | -0.41(-0.69%) |
Apr 21, 2010 | 60.90 | 60.95 | 58.45 | 59.07 | 7,219,170 | -2.04(-3.34%) |
Apr 20, 2010 | 61.02 | 61.21 | 60.60 | 61.11 | 2,526,143 | +0.44(+0.73%) |
Apr 19, 2010 | 60.83 | 61.10 | 60.16 | 60.67 | 2,132,441 | -0.21(-0.34%) |
Apr 16, 2010 | 60.31 | 61.03 | 60.18 | 60.88 | 4,108,273 | +0.26(+0.43%) |
Apr 15, 2010 | 60.28 | 60.91 | 60.12 | 60.62 | 2,714,099 | +0.33(+0.55%) |
Apr 14, 2010 | 61.32 | 61.42 | 59.81 | 60.29 | 4,440,437 | -1.19(-1.94%) |
Apr 13, 2010 | 60.59 | 61.78 | 60.45 | 61.48 | 2,821,819 | +1.09(+1.80%) |
Apr 12, 2010 | 61.80 | 61.89 | 60.11 | 60.39 | 5,031,065 | -1.50(-2.42%) |
Apr 09, 2010 | 62.07 | 62.50 | 61.22 | 61.89 | 4,775,165 | -1.23(-1.95%) |
Apr 08, 2010 | 63.53 | 63.72 | 62.05 | 63.12 | 4,317,756 | -0.12(-0.19%) |
Apr 07, 2010 | 63.57 | 64.00 | 63.04 | 63.24 | 4,048,002 | -0.16(-0.25%) |
Apr 06, 2010 | 62.72 | 63.76 | 62.72 | 63.40 | 3,549,407 | +1.37(+2.21%) |
Apr 05, 2010 | 62.09 | 62.67 | 61.75 | 62.03 | 2,432,788 | -0.05(-0.08%) |
Apr 01, 2010 | 62.12 | 62.08 | 62.08 | 62.08 | 4,481,000 | +0.12(+0.19%) |
Mar 31, 2010 | 62.20 | 62.37 | 61.74 | 61.96 | 2,582,790 | -0.53(-0.85%) |
Mar 30, 2010 | 62.85 | 63.11 | 61.98 | 62.49 | 3,426,350 | +0.01(+0.02%) |
Mar 29, 2010 | 62.31 | 62.79 | 62.00 | 62.48 | 2,627,301 | +0.34(+0.55%) |
Mar 26, 2010 | 62.99 | 63.05 | 61.45 | 62.14 | 3,498,538 | -0.56(-0.89%) |
Mar 25, 2010 | 63.67 | 63.75 | 62.70 | 62.70 | 3,080,929 | -0.65(-1.03%) |
Mar 24, 2010 | 64.30 | 64.64 | 63.19 | 63.35 | 3,018,233 | -1.06(-1.65%) |
Mar 23, 2010 | 64.50 | 64.61 | 63.74 | 64.41 | 2,693,618 | +0.01(+0.02%) |
Mar 22, 2010 | 64.45 | 65.46 | 63.67 | 64.40 | 3,693,744 | +0.08(+0.12%) |
Mar 19, 2010 | 65.79 | 65.79 | 63.56 | 64.32 | 5,394,894 | -0.70(-1.08%) |
Mar 18, 2010 | 64.77 | 65.07 | 64.35 | 65.02 | 3,161,178 | +0.31(+0.48%) |
Mar 17, 2010 | 62.76 | 64.93 | 62.59 | 64.71 | 4,997,911 | +1.89(+3.01%) |
Mar 16, 2010 | 62.30 | 63.10 | 61.91 | 62.82 | 2,568,093 | +0.87(+1.40%) |
Mar 15, 2010 | 61.58 | 62.19 | 61.31 | 61.95 | 2,307,353 | +0.58(+0.95%) |
Mar 12, 2010 | 61.79 | 61.91 | 60.96 | 61.37 | 2,140,534 | +0.07(+0.11%) |
Mar 11, 2010 | 61.55 | 61.92 | 60.74 | 61.30 | 3,000,003 | -0.61(-0.99%) |
Mar 10, 2010 | 61.81 | 62.16 | 61.44 | 61.91 | 1,928,795 | +0.15(+0.24%) |
Mar 09, 2010 | 61.50 | 62.15 | 61.32 | 61.76 | 1,586,710 | +0.17(+0.28%) |
Mar 08, 2010 | 61.87 | 61.94 | 61.34 | 61.59 | 1,579,625 | -0.32(-0.52%) |
Mar 05, 2010 | 61.06 | 61.96 | 61.02 | 61.91 | 1,621,683 | +0.92(+1.51%) |
Mar 04, 2010 | 61.09 | 61.60 | 60.67 | 60.99 | 1,984,493 | -0.23(-0.38%) |
Mar 03, 2010 | 61.77 | 62.09 | 61.09 | 61.22 | 2,320,027 | -0.27(-0.44%) |
Mar 02, 2010 | 61.32 | 61.85 | 61.12 | 61.49 | 2,100,602 | +0.19(+0.31%) |
Mar 01, 2010 | 60.10 | 61.50 | 59.71 | 61.30 | 3,031,502 | +1.78(+2.99%) |
Feb 26, 2010 | 59.26 | 59.66 | 58.68 | 59.52 | 1,580,577 | +0.23(+0.39%) |
Feb 25, 2010 | 58.79 | 59.30 | 58.15 | 59.29 | 2,364,850 | -0.20(-0.34%) |
Feb 24, 2010 | 59.71 | 60.19 | 59.09 | 59.49 | 2,240,573 | +0.35(+0.59%) |
Feb 23, 2010 | 59.41 | 60.49 | 58.78 | 59.14 | 2,861,193 | -0.54(-0.90%) |
Feb 22, 2010 | 60.37 | 60.37 | 59.34 | 59.68 | 2,516,195 | -0.36(-0.60%) |
Feb 19, 2010 | 59.94 | 60.43 | 59.20 | 60.04 | 3,791,368 | +0.15(+0.25%) |
Feb 18, 2010 | 58.99 | 60.50 | 58.98 | 59.89 | 5,661,926 | +0.81(+1.37%) |
Feb 17, 2010 | 57.95 | 59.38 | 57.71 | 59.08 | 2,876,825 | +1.15(+1.99%) |
Feb 16, 2010 | 57.22 | 57.93 | 56.22 | 57.93 | 2,798,179 | +1.04(+1.83%) |
Feb 12, 2010 | 56.33 | 56.89 | 56.89 | 56.89 | 5,884,000 | -0.28(-0.49%) |
Feb 11, 2010 | 56.33 | 57.50 | 55.68 | 57.17 | 3,158,592 | +0.55(+0.97%) |
Feb 10, 2010 | 55.69 | 57.21 | 55.48 | 56.62 | 4,060,607 | +1.12(+2.02%) |
Feb 09, 2010 | 55.34 | 56.33 | 55.01 | 55.50 | 2,926,769 | +0.73(+1.33%) |
Feb 08, 2010 | 55.18 | 55.31 | 54.10 | 54.77 | 2,335,564 | -0.39(-0.71%) |
Feb 05, 2010 | 55.94 | 56.14 | 54.03 | 55.16 | 4,711,702 | -0.67(-1.20%) |
Feb 04, 2010 | 57.50 | 57.77 | 55.55 | 55.83 | 4,317,845 | -2.48(-4.25%) |
Feb 03, 2010 | 57.35 | 58.57 | 57.15 | 58.31 | 3,445,114 | +0.56(+0.97%) |
Feb 02, 2010 | 56.85 | 57.92 | 56.31 | 57.75 | 2,776,527 | +0.79(+1.39%) |
Feb 01, 2010 | 56.85 | 57.40 | 56.42 | 56.96 | 2,367,655 | +0.18(+0.32%) |
Jan 29, 2010 | 57.07 | 57.60 | 56.31 | 56.78 | 3,243,541 | -0.02(-0.04%) |
Jan 28, 2010 | 57.52 | 58.00 | 56.59 | 56.80 | 4,925,253 | -1.31(-2.25%) |
Jan 27, 2010 | 57.45 | 58.19 | 57.35 | 58.11 | 3,622,896 | +0.25(+0.43%) |
Jan 26, 2010 | 57.71 | 58.42 | 57.57 | 57.86 | 2,920,137 | -0.45(-0.77%) |
Jan 25, 2010 | 58.66 | 58.81 | 58.00 | 58.31 | 4,290,792 | -0.26(-0.44%) |
Jan 22, 2010 | 58.01 | 59.08 | 57.45 | 58.57 | 5,743,612 | +0.78(+1.35%) |
Jan 21, 2010 | 58.49 | 58.49 | 57.14 | 57.79 | 3,796,507 | -0.23(-0.40%) |
Jan 20, 2010 | 58.68 | 59.67 | 57.21 | 58.02 | 3,484,940 | -0.72(-1.23%) |
Jan 19, 2010 | 57.28 | 59.25 | 57.17 | 58.74 | 3,996,388 | +1.22(+2.12%) |
Jan 15, 2010 | 58.40 | 57.52 | 57.52 | 57.52 | 8,987,200 | -0.61(-1.05%) |
Jan 14, 2010 | 57.47 | 58.76 | 57.40 | 58.13 | 3,422,885 | +0.45(+0.78%) |
Jan 13, 2010 | 57.48 | 57.98 | 56.86 | 57.68 | 3,908,250 | +0.69(+1.21%) |
Jan 12, 2010 | 57.05 | 57.49 | 55.61 | 56.99 | 5,379,031 | -0.28(-0.49%) |
Jan 11, 2010 | 57.59 | 58.66 | 54.38 | 57.27 | 9,027,882 | +0.00(+0.00%) |
Jan 08, 2010 | 56.06 | 57.43 | 55.42 | 57.27 | 4,620,555 | +1.38(+2.47%) |
Jan 07, 2010 | 56.11 | 56.74 | 55.75 | 55.89 | 2,500,272 | -0.50(-0.89%) |
Jan 06, 2010 | 55.40 | 56.96 | 55.39 | 56.39 | 4,135,629 | +1.30(+2.36%) |
Jan 05, 2010 | 55.51 | 55.73 | 54.59 | 55.09 | 3,352,819 | -0.65(-1.17%) |
Jan 04, 2010 | 56.64 | 56.64 | 55.33 | 55.74 | 2,415,943 | +0.06(+0.11%) |
Dec 31, 2009 | 56.55 | 55.68 | 55.68 | 55.68 | 2,746,800 | -0.74(-1.31%) |
Dec 30, 2009 | 56.13 | 56.72 | 56.05 | 56.42 | 1,168,543 | +0.30(+0.53%) |
Dec 29, 2009 | 56.73 | 56.79 | 56.10 | 56.12 | 1,717,753 | -0.62(-1.09%) |
Dec 28, 2009 | 56.60 | 56.79 | 56.40 | 56.74 | 1,468,578 | +0.36(+0.64%) |
Dec 24, 2009 | 56.60 | 56.95 | 56.09 | 56.38 | 787,834 | -0.42(-0.74%) |
Dec 23, 2009 | 56.41 | 57.14 | 56.38 | 56.80 | 2,185,642 | +0.51(+0.91%) |
Dec 22, 2009 | 55.98 | 56.51 | 55.71 | 56.29 | 3,154,050 | +0.20(+0.36%) |
Dec 21, 2009 | 56.28 | 56.60 | 55.92 | 56.09 | 3,747,189 | +0.14(+0.25%) |
Dec 18, 2009 | 54.36 | 56.16 | 54.02 | 55.95 | 14,044,707 | +5.33(+10.53%) |
Dec 17, 2009 | 51.62 | 51.77 | 50.59 | 50.62 | 3,824,509 | -1.16(-2.24%) |
Dec 16, 2009 | 52.95 | 53.25 | 51.61 | 51.78 | 4,370,485 | -1.09(-2.06%) |
Dec 15, 2009 | 53.78 | 53.99 | 52.50 | 52.87 | 3,854,057 | -1.01(-1.87%) |
Dec 14, 2009 | 53.99 | 54.18 | 52.81 | 53.88 | 3,568,431 | +1.12(+2.12%) |
Dec 11, 2009 | 53.45 | 53.58 | 52.36 | 52.76 | 4,108,609 | -0.63(-1.18%) |
Dec 10, 2009 | 54.19 | 54.24 | 53.05 | 53.39 | 4,240,632 | -0.34(-0.63%) |
Dec 09, 2009 | 54.00 | 54.00 | 52.75 | 53.73 | 4,360,362 | -0.59(-1.09%) |
Dec 08, 2009 | 53.03 | 54.64 | 53.00 | 54.32 | 9,962,480 | -1.21(-2.18%) |
Dec 07, 2009 | 56.16 | 57.07 | 54.55 | 55.53 | 11,085,483 | -0.44(-0.79%) |
Dec 04, 2009 | 57.17 | 57.49 | 55.15 | 55.97 | 4,347,886 | -0.56(-0.99%) |
Dec 03, 2009 | 57.50 | 57.79 | 56.35 | 56.53 | 3,230,107 | -0.79(-1.38%) |
Dec 02, 2009 | 56.50 | 57.33 | 56.25 | 57.32 | 3,877,064 | +1.02(+1.81%) |
Dec 01, 2009 | 56.02 | 56.50 | 55.70 | 56.30 | 3,718,839 | +0.85(+1.53%) |
Nov 30, 2009 | 54.81 | 55.55 | 54.62 | 55.45 | 3,345,030 | +0.48(+0.87%) |
Nov 27, 2009 | 53.93 | 55.68 | 53.72 | 54.97 | 1,325,760 | -0.78(-1.40%) |
Nov 25, 2009 | 55.28 | 55.80 | 55.17 | 55.75 | 2,181,273 | +0.38(+0.69%) |
Nov 24, 2009 | 55.70 | 55.80 | 54.89 | 55.37 | 2,949,451 | -0.28(-0.50%) |
Nov 23, 2009 | 55.32 | 55.87 | 54.98 | 55.65 | 2,951,221 | +0.74(+1.35%) |
Nov 20, 2009 | 54.67 | 55.12 | 54.28 | 54.91 | 3,146,572 | +0.36(+0.66%) |
Nov 19, 2009 | 55.00 | 55.19 | 54.31 | 54.55 | 2,886,912 | -0.72(-1.30%) |
Nov 18, 2009 | 55.24 | 55.37 | 54.67 | 55.27 | 3,027,944 | +0.02(+0.04%) |
Nov 17, 2009 | 53.65 | 55.63 | 53.53 | 55.25 | 4,256,156 | +1.24(+2.30%) |
Nov 16, 2009 | 53.50 | 54.14 | 53.25 | 54.01 | 2,198,295 | +0.53(+0.99%) |
Nov 13, 2009 | 53.73 | 54.06 | 53.08 | 53.48 | 1,751,566 | -0.25(-0.47%) |
Nov 12, 2009 | 53.96 | 54.12 | 53.25 | 53.73 | 1,846,740 | -0.13(-0.24%) |
Nov 11, 2009 | 54.60 | 54.89 | 53.23 | 53.86 | 2,313,337 | +0.21(+0.39%) |
Nov 10, 2009 | 54.22 | 54.84 | 53.23 | 53.65 | 5,560,073 | -0.49(-0.91%) |
Nov 09, 2009 | 52.77 | 54.17 | 52.48 | 54.14 | 5,488,810 | +1.09(+2.05%) |
Nov 06, 2009 | 51.67 | 53.26 | 51.55 | 53.05 | 3,220,929 | +1.22(+2.35%) |
Nov 05, 2009 | 51.99 | 52.14 | 51.06 | 51.83 | 3,009,522 | +0.94(+1.85%) |
Nov 04, 2009 | 51.19 | 51.62 | 50.66 | 50.89 | 3,707,004 | +0.19(+0.37%) |
Nov 03, 2009 | 49.91 | 50.83 | 49.77 | 50.70 | 3,276,183 | +0.49(+0.98%) |
Nov 02, 2009 | 51.06 | 51.96 | 49.74 | 50.21 | 4,572,454 | -0.84(-1.65%) |
Oct 30, 2009 | 51.09 | 52.33 | 50.85 | 51.05 | 4,850,858 | -0.22(-0.43%) |
Oct 29, 2009 | 50.49 | 51.63 | 50.09 | 51.27 | 3,329,582 | +0.82(+1.63%) |
Oct 28, 2009 | 51.62 | 51.99 | 50.33 | 50.45 | 3,139,304 | -1.34(-2.59%) |
Oct 27, 2009 | 52.68 | 53.15 | 51.35 | 51.79 | 5,007,658 | -0.83(-1.58%) |
Oct 26, 2009 | 54.38 | 55.04 | 51.51 | 52.62 | 7,003,506 | -1.59(-2.93%) |
Oct 23, 2009 | 54.35 | 56.74 | 54.02 | 54.21 | 4,304,684 | -1.70(-3.04%) |
Oct 22, 2009 | 56.46 | 57.45 | 55.00 | 55.91 | 8,011,900 | +1.33(+2.44%) |
Oct 21, 2009 | 55.64 | 55.64 | 54.28 | 54.58 | 4,349,174 | -1.13(-2.03%) |
Oct 20, 2009 | 55.79 | 56.63 | 55.50 | 55.71 | 2,926,551 | -0.85(-1.50%) |
Oct 19, 2009 | 56.57 | 56.91 | 55.93 | 56.56 | 2,763,342 | +0.14(+0.25%) |
Oct 16, 2009 | 56.35 | 56.97 | 55.75 | 56.42 | 3,444,490 | -0.05(-0.09%) |
Oct 15, 2009 | 55.11 | 56.50 | 54.80 | 56.47 | 3,255,115 | +1.13(+2.04%) |
Oct 14, 2009 | 54.79 | 55.49 | 54.62 | 55.34 | 2,223,100 | +0.79(+1.45%) |
Oct 13, 2009 | 54.94 | 55.57 | 54.26 | 54.55 | 2,908,494 | -0.57(-1.03%) |
Oct 12, 2009 | 55.34 | 55.44 | 54.50 | 55.12 | 2,072,538 | +0.34(+0.62%) |
Oct 09, 2009 | 54.57 | 55.23 | 54.17 | 54.78 | 1,715,001 | +0.24(+0.44%) |
Oct 08, 2009 | 54.36 | 55.16 | 54.25 | 54.54 | 3,786,493 | +0.85(+1.58%) |
Oct 07, 2009 | 53.85 | 54.09 | 53.21 | 53.69 | 2,162,546 | -0.35(-0.65%) |
Oct 06, 2009 | 53.42 | 54.79 | 53.24 | 54.04 | 3,266,203 | +0.62(+1.16%) |
Oct 05, 2009 | 53.59 | 54.02 | 53.11 | 53.42 | 3,195,956 | -0.58(-1.07%) |
Oct 02, 2009 | 54.43 | 55.00 | 53.95 | 54.00 | 2,512,971 | -0.99(-1.80%) |
Oct 01, 2009 | 55.54 | 56.66 | 54.71 | 54.99 | 4,422,916 | -0.91(-1.63%) |
Sep 30, 2009 | 55.07 | 56.12 | 54.55 | 55.90 | 4,247,523 | +0.79(+1.43%) |
Sep 29, 2009 | 55.64 | 55.65 | 54.65 | 55.11 | 2,426,116 | -0.57(-1.02%) |
Sep 28, 2009 | 55.03 | 56.19 | 54.86 | 55.68 | 2,457,734 | +1.14(+2.09%) |
Sep 25, 2009 | 53.46 | 54.99 | 53.36 | 54.54 | 3,157,445 | +0.67(+1.24%) |
Sep 24, 2009 | 54.08 | 54.31 | 53.40 | 53.87 | 2,012,490 | +0.29(+0.54%) |
Sep 23, 2009 | 54.66 | 54.83 | 53.56 | 53.58 | 2,969,688 | -0.89(-1.63%) |
Sep 22, 2009 | 55.40 | 55.54 | 54.11 | 54.47 | 2,842,048 | -0.72(-1.30%) |
Sep 21, 2009 | 53.53 | 55.95 | 53.28 | 55.19 | 6,079,863 | +2.65(+5.04%) |
Sep 18, 2009 | 53.08 | 53.31 | 52.48 | 52.54 | 4,118,074 | -0.49(-0.92%) |
Sep 17, 2009 | 53.65 | 53.65 | 52.48 | 53.03 | 3,624,637 | -0.65(-1.21%) |
Sep 16, 2009 | 52.50 | 53.98 | 52.16 | 53.68 | 4,242,612 | +1.36(+2.60%) |
Sep 15, 2009 | 51.81 | 53.18 | 51.55 | 52.32 | 2,916,081 | +0.26(+0.50%) |
Sep 14, 2009 | 51.74 | 52.60 | 51.71 | 52.06 | 3,016,391 | +0.04(+0.08%) |
Sep 11, 2009 | 51.58 | 52.07 | 51.18 | 52.02 | 3,453,665 | +0.52(+1.01%) |
Sep 10, 2009 | 51.51 | 51.83 | 51.18 | 51.50 | 3,629,853 | -0.34(-0.66%) |
Sep 09, 2009 | 51.20 | 52.06 | 51.16 | 51.84 | 2,804,456 | +0.19(+0.37%) |
Sep 08, 2009 | 51.74 | 51.89 | 50.93 | 51.65 | 2,371,977 | -0.09(-0.17%) |
Sep 04, 2009 | 51.15 | 51.89 | 50.94 | 51.74 | 2,114,352 | +0.75(+1.47%) |
Sep 03, 2009 | 50.74 | 51.12 | 50.12 | 50.99 | 2,914,835 | -0.06(-0.12%) |
Sep 02, 2009 | 50.74 | 51.71 | 50.60 | 51.05 | 2,604,731 | +0.08(+0.16%) |
Sep 01, 2009 | 51.84 | 53.39 | 50.88 | 50.97 | 3,760,237 | -1.20(-2.30%) |
Aug 31, 2009 | 52.30 | 52.81 | 51.69 | 52.17 | 2,160,768 | -0.55(-1.04%) |
Aug 28, 2009 | 53.72 | 53.98 | 52.02 | 52.72 | 2,186,410 | -0.81(-1.51%) |
Aug 27, 2009 | 53.75 | 53.98 | 52.45 | 53.53 | 3,169,865 | -0.54(-1.00%) |
Aug 26, 2009 | 53.31 | 54.77 | 53.21 | 54.07 | 2,721,062 | +0.68(+1.27%) |
Aug 25, 2009 | 53.33 | 54.07 | 52.91 | 53.39 | 3,404,973 | +0.39(+0.74%) |
Aug 24, 2009 | 53.15 | 53.38 | 52.49 | 53.00 | 2,689,030 | -0.15(-0.28%) |
Aug 21, 2009 | 53.04 | 53.84 | 52.47 | 53.15 | 3,082,798 | +0.52(+0.99%) |
Aug 20, 2009 | 53.25 | 53.26 | 52.35 | 52.63 | 3,397,600 | -0.43(-0.81%) |
Aug 19, 2009 | 52.06 | 53.19 | 51.60 | 53.06 | 2,509,547 | +1.07(+2.06%) |
Aug 18, 2009 | 52.00 | 52.49 | 51.62 | 51.99 | 2,431,263 | -0.10(-0.19%) |
Aug 17, 2009 | 52.10 | 52.24 | 51.45 | 52.09 | 2,987,104 | -0.65(-1.23%) |
Aug 14, 2009 | 52.92 | 52.94 | 51.31 | 52.74 | 3,562,776 | +0.00(+0.00%) |
Aug 13, 2009 | 53.91 | 54.13 | 52.45 | 52.74 | 3,741,207 | -1.17(-2.17%) |
Aug 12, 2009 | 52.87 | 54.89 | 52.87 | 53.91 | 3,224,326 | +0.56(+1.05%) |
Aug 11, 2009 | 53.06 | 53.69 | 52.59 | 53.35 | 3,433,048 | +0.20(+0.38%) |
Aug 10, 2009 | 54.20 | 54.30 | 52.81 | 53.15 | 5,250,132 | -1.77(-3.22%) |
Aug 07, 2009 | 55.40 | 55.50 | 54.17 | 54.92 | 2,804,178 | +0.12(+0.22%) |
Aug 06, 2009 | 55.50 | 55.55 | 54.22 | 54.80 | 5,522,014 | -1.70(-3.01%) |
Aug 05, 2009 | 57.92 | 58.16 | 56.17 | 56.50 | 2,510,753 | -1.29(-2.23%) |
Aug 04, 2009 | 56.92 | 58.02 | 56.84 | 57.79 | 2,530,126 | +0.51(+0.89%) |
Aug 03, 2009 | 57.30 | 57.39 | 56.22 | 57.28 | 3,418,836 | +0.32(+0.56%) |
Jul 31, 2009 | 57.95 | 58.00 | 56.81 | 56.96 | 3,609,225 | -0.72(-1.25%) |
Jul 30, 2009 | 57.91 | 58.31 | 57.16 | 57.68 | 3,888,558 | +0.36(+0.63%) |
Jul 29, 2009 | 56.90 | 57.53 | 56.15 | 57.32 | 4,249,766 | +0.27(+0.47%) |
Jul 28, 2009 | 54.55 | 57.17 | 54.41 | 57.05 | 5,462,874 | +2.06(+3.75%) |
Jul 27, 2009 | 54.39 | 55.29 | 53.89 | 54.99 | 3,932,180 | +0.35(+0.64%) |
Jul 24, 2009 | 55.79 | 55.94 | 53.95 | 54.64 | 6,384,301 | -1.33(-2.38%) |
Jul 23, 2009 | 53.58 | 56.11 | 53.50 | 55.97 | 15,924,068 | +8.79(+18.63%) |
Jul 22, 2009 | 47.59 | 48.40 | 47.14 | 47.18 | 4,976,478 | -0.21(-0.44%) |
Jul 21, 2009 | 47.35 | 47.64 | 46.54 | 47.39 | 3,459,190 | +0.28(+0.59%) |
Jul 20, 2009 | 46.84 | 47.24 | 46.15 | 47.11 | 3,079,242 | +0.28(+0.60%) |
Jul 17, 2009 | 47.06 | 47.37 | 46.64 | 46.83 | 3,214,059 | -0.21(-0.45%) |
Jul 16, 2009 | 46.29 | 47.15 | 46.09 | 47.04 | 2,867,439 | +0.72(+1.55%) |
Jul 15, 2009 | 46.40 | 46.51 | 45.31 | 46.32 | 4,344,181 | +0.30(+0.65%) |
Jul 14, 2009 | 46.96 | 47.41 | 45.86 | 46.02 | 4,093,161 | -1.13(-2.40%) |
Jul 13, 2009 | 46.00 | 47.25 | 45.27 | 47.15 | 4,633,169 | +1.05(+2.28%) |
Jul 10, 2009 | 46.13 | 46.59 | 45.62 | 46.10 | 2,675,722 | -0.39(-0.84%) |
Jul 09, 2009 | 46.19 | 46.73 | 45.71 | 46.49 | 3,058,218 | +0.27(+0.58%) |
Jul 08, 2009 | 46.24 | 47.20 | 45.84 | 46.22 | 6,330,607 | -0.02(-0.04%) |
Jul 07, 2009 | 47.13 | 47.56 | 45.75 | 46.24 | 3,813,583 | -1.08(-2.28%) |
Jul 06, 2009 | 46.60 | 47.66 | 46.33 | 47.32 | 3,192,164 | +0.59(+1.26%) |
Jul 02, 2009 | 47.40 | 47.59 | 46.50 | 46.73 | 3,753,631 | -1.37(-2.85%) |
Jul 01, 2009 | 48.25 | 48.52 | 47.68 | 48.10 | 3,158,525 | +0.26(+0.54%) |
Jun 30, 2009 | 48.11 | 48.77 | 47.43 | 47.84 | 3,881,044 | -0.49(-1.01%) |
Jun 29, 2009 | 47.92 | 48.54 | 46.77 | 48.33 | 3,773,791 | +0.30(+0.62%) |
Jun 26, 2009 | 47.95 | 48.08 | 47.27 | 48.03 | 3,263,080 | +0.06(+0.13%) |
Jun 25, 2009 | 47.34 | 47.98 | 46.51 | 47.97 | 3,664,869 | +0.94(+2.00%) |
Jun 24, 2009 | 46.72 | 47.29 | 46.53 | 47.03 | 3,892,104 | +0.19(+0.41%) |
Jun 23, 2009 | 46.43 | 47.78 | 46.40 | 46.84 | 4,477,868 | +0.38(+0.82%) |
Jun 22, 2009 | 46.50 | 46.86 | 46.02 | 46.46 | 4,597,950 | -0.48(-1.02%) |
Jun 19, 2009 | 46.45 | 47.93 | 46.42 | 46.94 | 6,787,730 | +0.73(+1.58%) |
Jun 18, 2009 | 45.20 | 46.39 | 44.87 | 46.21 | 5,285,472 | +1.27(+2.83%) |
Jun 17, 2009 | 42.98 | 45.75 | 42.98 | 44.94 | 7,256,471 | +1.82(+4.22%) |
Jun 16, 2009 | 42.59 | 43.31 | 42.13 | 43.12 | 5,113,286 | +0.89(+2.11%) |
Jun 15, 2009 | 42.62 | 43.00 | 42.00 | 42.23 | 3,088,304 | -1.00(-2.31%) |
Jun 12, 2009 | 43.64 | 43.64 | 42.68 | 43.23 | 3,608,868 | -0.09(-0.21%) |
Jun 11, 2009 | 43.31 | 43.70 | 42.48 | 43.32 | 4,943,507 | +0.09(+0.21%) |
Jun 10, 2009 | 44.36 | 44.55 | 42.69 | 43.23 | 5,061,569 | -1.02(-2.31%) |
Jun 09, 2009 | 44.38 | 44.68 | 43.67 | 44.25 | 3,170,621 | +0.24(+0.55%) |
Jun 08, 2009 | 44.20 | 45.29 | 43.74 | 44.01 | 4,227,503 | -0.34(-0.77%) |
Jun 05, 2009 | 45.24 | 45.24 | 43.53 | 44.35 | 4,895,162 | -0.76(-1.68%) |
Jun 04, 2009 | 45.74 | 46.08 | 44.50 | 45.11 | 4,616,392 | -0.17(-0.38%) |
Jun 03, 2009 | 44.11 | 45.65 | 44.00 | 45.28 | 4,831,143 | +1.00(+2.26%) |
Jun 02, 2009 | 42.61 | 44.58 | 42.51 | 44.28 | 6,194,178 | +1.68(+3.94%) |
Jun 01, 2009 | 42.41 | 43.00 | 42.12 | 42.60 | 3,633,551 | +0.36(+0.85%) |
May 29, 2009 | 41.50 | 42.24 | 41.00 | 42.24 | 3,657,261 | +0.47(+1.13%) |
May 28, 2009 | 40.82 | 42.17 | 40.82 | 41.77 | 5,500,628 | +0.86(+2.10%) |
May 27, 2009 | 40.50 | 41.44 | 40.02 | 40.91 | 4,755,502 | +0.46(+1.14%) |
May 26, 2009 | 38.90 | 40.60 | 38.55 | 40.45 | 3,781,041 | +1.02(+2.59%) |
May 22, 2009 | 39.86 | 40.16 | 39.36 | 39.43 | 3,015,638 | -0.23(-0.58%) |
May 21, 2009 | 39.80 | 40.30 | 39.34 | 39.66 | 3,506,910 | -0.66(-1.64%) |
May 20, 2009 | 40.38 | 40.75 | 39.82 | 40.32 | 4,116,812 | +0.86(+2.18%) |
May 19, 2009 | 39.65 | 39.84 | 39.07 | 39.46 | 5,048,449 | -0.52(-1.30%) |
May 18, 2009 | 39.93 | 40.00 | 39.03 | 39.98 | 4,795,259 | +0.19(+0.48%) |
May 15, 2009 | 40.10 | 40.71 | 39.42 | 39.79 | 6,069,944 | -0.91(-2.24%) |
May 14, 2009 | 40.00 | 41.50 | 40.00 | 40.70 | 4,509,150 | +0.12(+0.30%) |
May 13, 2009 | 40.81 | 41.69 | 40.08 | 40.58 | 4,422,051 | -1.13(-2.71%) |
May 12, 2009 | 41.59 | 42.06 | 40.66 | 41.71 | 4,373,806 | +0.10(+0.24%) |
May 11, 2009 | 40.40 | 42.76 | 40.40 | 41.61 | 4,845,054 | +0.19(+0.46%) |
May 08, 2009 | 40.17 | 42.54 | 40.10 | 41.42 | 9,082,259 | -0.38(-0.91%) |
May 07, 2009 | 39.47 | 42.07 | 39.35 | 41.80 | 9,254,192 | +2.69(+6.88%) |
May 06, 2009 | 39.63 | 39.75 | 38.50 | 39.11 | 4,833,881 | -0.33(-0.84%) |
May 05, 2009 | 38.92 | 39.93 | 38.88 | 39.44 | 3,778,915 | +0.30(+0.77%) |
May 04, 2009 | 38.64 | 40.10 | 38.50 | 39.14 | 8,037,696 | -0.40(-1.01%) |