Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 60.69 | 60.68 | 60.68 | 60.68 | 513,169 | -0.10(-0.16%) |
Dec 30, 2009 | 60.78 | 60.81 | 60.73 | 60.78 | 870,307 | -0.00(-0.00%) |
Dec 29, 2009 | 60.73 | 60.79 | 60.66 | 60.78 | 874,880 | +0.05(+0.09%) |
Dec 28, 2009 | 60.80 | 60.80 | 60.71 | 60.73 | 694,555 | -0.06(-0.10%) |
Dec 24, 2009 | 60.90 | 60.92 | 60.76 | 60.79 | 400,467 | -0.24(-0.40%) |
Dec 23, 2009 | 61.03 | 61.06 | 60.94 | 61.03 | 1,293,741 | +0.01(+0.01%) |
Dec 22, 2009 | 61.06 | 61.13 | 60.94 | 61.02 | 818,412 | -0.09(-0.15%) |
Dec 21, 2009 | 61.17 | 61.20 | 61.07 | 61.12 | 490,884 | -0.14(-0.22%) |
Dec 18, 2009 | 61.26 | 61.28 | 61.19 | 61.25 | 556,830 | -0.08(-0.12%) |
Dec 17, 2009 | 61.22 | 61.34 | 61.19 | 61.33 | 817,199 | +0.17(+0.27%) |
Dec 16, 2009 | 61.19 | 61.22 | 61.09 | 61.16 | 932,099 | +0.02(+0.04%) |
Dec 15, 2009 | 61.12 | 61.15 | 61.06 | 61.14 | 393,160 | -0.04(-0.06%) |
Dec 14, 2009 | 61.22 | 61.22 | 61.14 | 61.18 | 413,939 | -0.05(-0.07%) |
Dec 11, 2009 | 61.19 | 61.25 | 61.14 | 61.22 | 616,183 | -0.04(-0.06%) |
Dec 10, 2009 | 61.27 | 61.30 | 61.19 | 61.26 | 664,553 | -0.03(-0.05%) |
Dec 09, 2009 | 61.35 | 61.38 | 61.23 | 61.29 | 447,484 | -0.03(-0.05%) |
Dec 08, 2009 | 61.25 | 61.35 | 61.25 | 61.32 | 522,570 | +0.07(+0.11%) |
Dec 07, 2009 | 61.17 | 61.25 | 61.07 | 61.25 | 591,148 | +0.12(+0.20%) |
Dec 04, 2009 | 61.19 | 61.19 | 61.02 | 61.13 | 626,864 | -0.14(-0.22%) |
Dec 03, 2009 | 61.24 | 61.28 | 61.19 | 61.27 | 478,858 | -0.02(-0.02%) |
Dec 02, 2009 | 61.38 | 61.41 | 61.24 | 61.28 | 482,027 | -0.08(-0.14%) |
Dec 01, 2009 | 61.45 | 61.45 | 61.35 | 61.37 | 862,872 | -0.09(-0.15%) |
Nov 30, 2009 | 61.49 | 61.55 | 61.46 | 61.46 | 699,618 | -0.04(-0.06%) |
Nov 27, 2009 | 61.53 | 61.53 | 61.28 | 61.50 | 113,067 | +0.08(+0.12%) |
Nov 25, 2009 | 61.41 | 61.43 | 61.31 | 61.42 | 522,950 | +0.04(+0.06%) |
Nov 24, 2009 | 61.33 | 61.40 | 61.29 | 61.38 | 739,093 | +0.11(+0.17%) |
Nov 23, 2009 | 61.30 | 61.30 | 61.12 | 61.28 | 1,157,194 | -0.01(-0.01%) |
Nov 20, 2009 | 61.37 | 61.37 | 61.26 | 61.28 | 491,091 | -0.04(-0.06%) |
Nov 19, 2009 | 61.29 | 61.35 | 61.27 | 61.32 | 775,671 | +0.06(+0.10%) |
Nov 18, 2009 | 61.28 | 61.28 | 61.19 | 61.26 | 449,810 | +0.07(+0.11%) |
Nov 17, 2009 | 61.25 | 61.25 | 61.15 | 61.19 | 585,532 | -0.03(-0.05%) |
Nov 16, 2009 | 61.19 | 61.23 | 61.11 | 61.22 | 412,529 | +0.14(+0.24%) |
Nov 13, 2009 | 61.12 | 61.16 | 61.08 | 61.08 | 426,899 | -0.04(-0.07%) |
Nov 12, 2009 | 61.17 | 61.17 | 61.05 | 61.12 | 656,534 | -0.06(-0.10%) |
Nov 11, 2009 | 61.15 | 61.20 | 61.00 | 61.19 | 465,756 | +0.19(+0.31%) |
Nov 10, 2009 | 61.12 | 61.14 | 60.99 | 60.99 | 813,582 | -0.03(-0.05%) |
Nov 09, 2009 | 61.03 | 61.03 | 60.96 | 61.02 | 380,281 | +0.01(+0.01%) |
Nov 06, 2009 | 60.96 | 61.02 | 60.87 | 61.02 | 544,447 | +0.08(+0.14%) |
Nov 05, 2009 | 60.95 | 60.97 | 60.84 | 60.93 | 584,439 | +0.02(+0.02%) |
Nov 04, 2009 | 60.95 | 61.06 | 60.86 | 60.92 | 760,348 | -0.03(-0.05%) |
Nov 03, 2009 | 60.97 | 60.98 | 60.92 | 60.95 | 576,139 | +0.00(+0.00%) |
Nov 02, 2009 | 60.99 | 61.00 | 60.87 | 60.95 | 554,434 | -0.13(-0.21%) |
Oct 30, 2009 | 61.04 | 61.11 | 60.99 | 61.08 | 652,699 | +0.10(+0.16%) |
Oct 29, 2009 | 60.99 | 61.07 | 60.92 | 60.98 | 714,910 | -0.02(-0.03%) |
Oct 28, 2009 | 60.96 | 61.02 | 60.90 | 60.99 | 637,853 | +0.03(+0.05%) |
Oct 27, 2009 | 60.83 | 60.96 | 60.76 | 60.96 | 289,515 | +0.17(+0.28%) |
Oct 26, 2009 | 60.86 | 60.86 | 60.76 | 60.80 | 490,519 | -0.09(-0.15%) |
Oct 23, 2009 | 60.89 | 60.91 | 60.84 | 60.89 | 759,642 | -0.11(-0.18%) |
Oct 22, 2009 | 61.00 | 61.00 | 60.89 | 60.99 | 629,496 | +0.06(+0.10%) |
Oct 21, 2009 | 60.99 | 61.00 | 60.92 | 60.93 | 331,999 | -0.10(-0.16%) |
Oct 20, 2009 | 60.99 | 61.03 | 60.96 | 61.03 | 756,640 | +0.10(+0.16%) |
Oct 19, 2009 | 60.89 | 60.93 | 60.80 | 60.93 | 570,441 | +0.00(+0.00%) |
Oct 16, 2009 | 60.93 | 60.96 | 60.82 | 60.93 | 351,700 | +0.00(+0.00%) |
Oct 15, 2009 | 60.92 | 60.99 | 60.86 | 60.93 | 1,892,286 | -0.02(-0.03%) |
Oct 14, 2009 | 60.90 | 61.00 | 60.89 | 60.95 | 567,647 | -0.02(-0.04%) |
Oct 13, 2009 | 61.06 | 61.06 | 60.92 | 60.97 | 425,683 | -0.02(-0.04%) |
Oct 12, 2009 | 60.93 | 61.10 | 60.90 | 60.99 | 295,330 | +0.04(+0.06%) |
Oct 09, 2009 | 61.00 | 61.02 | 60.89 | 60.96 | 276,803 | -0.04(-0.06%) |
Oct 08, 2009 | 61.09 | 61.14 | 60.94 | 60.99 | 318,887 | -0.10(-0.16%) |
Oct 07, 2009 | 61.09 | 61.13 | 60.98 | 61.09 | 322,063 | +0.14(+0.23%) |
Oct 06, 2009 | 61.06 | 61.07 | 60.93 | 60.96 | 374,412 | -0.21(-0.35%) |
Oct 05, 2009 | 61.18 | 61.28 | 61.05 | 61.17 | 548,638 | +0.02(+0.04%) |
Oct 02, 2009 | 61.23 | 61.25 | 60.98 | 61.15 | 460,632 | +0.13(+0.21%) |
Oct 01, 2009 | 61.11 | 61.11 | 60.97 | 61.02 | 405,609 | -0.05(-0.09%) |
Sep 30, 2009 | 61.02 | 61.14 | 60.86 | 61.07 | 510,221 | +0.04(+0.06%) |
Sep 29, 2009 | 61.02 | 61.05 | 60.94 | 61.03 | 511,530 | +0.09(+0.14%) |
Sep 28, 2009 | 61.03 | 61.09 | 60.89 | 60.95 | 408,974 | -0.06(-0.10%) |
Sep 25, 2009 | 61.09 | 61.09 | 60.91 | 61.01 | 430,447 | -0.04(-0.06%) |
Sep 24, 2009 | 61.06 | 61.12 | 60.90 | 61.05 | 597,361 | +0.07(+0.12%) |
Sep 23, 2009 | 60.78 | 60.99 | 60.78 | 60.97 | 459,835 | +0.14(+0.23%) |
Sep 22, 2009 | 60.82 | 60.93 | 60.80 | 60.83 | 575,865 | -0.08(-0.13%) |
Sep 21, 2009 | 60.93 | 60.95 | 60.81 | 60.91 | 529,702 | -0.02(-0.02%) |
Sep 18, 2009 | 60.93 | 60.99 | 60.84 | 60.93 | 468,481 | +0.02(+0.02%) |
Sep 17, 2009 | 60.92 | 60.93 | 60.79 | 60.91 | 497,735 | +0.11(+0.19%) |
Sep 16, 2009 | 60.91 | 60.91 | 60.74 | 60.80 | 547,100 | +0.02(+0.03%) |
Sep 15, 2009 | 60.94 | 61.02 | 60.74 | 60.78 | 707,891 | -0.14(-0.24%) |
Sep 14, 2009 | 60.98 | 60.98 | 60.85 | 60.93 | 579,372 | +0.01(+0.01%) |
Sep 11, 2009 | 61.08 | 61.09 | 60.89 | 60.92 | 549,631 | -0.08(-0.13%) |
Sep 10, 2009 | 60.97 | 61.05 | 60.80 | 60.99 | 895,187 | +0.15(+0.25%) |
Sep 09, 2009 | 60.79 | 60.93 | 60.73 | 60.84 | 970,065 | +0.15(+0.25%) |
Sep 08, 2009 | 60.95 | 60.95 | 60.69 | 60.69 | 599,277 | -0.24(-0.40%) |
Sep 04, 2009 | 60.93 | 60.98 | 60.92 | 60.93 | 410,088 | -0.02(-0.04%) |
Sep 03, 2009 | 60.90 | 60.99 | 60.86 | 60.96 | 344,087 | -0.02(-0.04%) |
Sep 02, 2009 | 61.00 | 61.04 | 60.85 | 60.98 | 483,225 | +0.15(+0.25%) |
Sep 01, 2009 | 60.89 | 60.99 | 60.77 | 60.83 | 556,771 | -0.09(-0.15%) |
Aug 31, 2009 | 60.93 | 60.94 | 60.85 | 60.92 | 436,636 | +0.07(+0.11%) |
Aug 28, 2009 | 60.77 | 60.87 | 60.73 | 60.85 | 459,349 | +0.09(+0.14%) |
Aug 27, 2009 | 60.79 | 60.83 | 60.72 | 60.77 | 416,205 | +0.00(+0.00%) |
Aug 26, 2009 | 60.81 | 60.85 | 60.68 | 60.77 | 496,781 | -0.03(-0.05%) |
Aug 25, 2009 | 60.57 | 60.89 | 60.57 | 60.80 | 633,952 | +0.03(+0.05%) |
Aug 24, 2009 | 60.66 | 60.78 | 60.57 | 60.77 | 450,564 | +0.14(+0.23%) |
Aug 21, 2009 | 60.77 | 60.77 | 60.55 | 60.63 | 440,721 | -0.16(-0.26%) |
Aug 20, 2009 | 60.72 | 60.79 | 60.67 | 60.79 | 541,548 | +0.17(+0.28%) |
Aug 19, 2009 | 60.77 | 60.83 | 60.58 | 60.62 | 537,635 | -0.12(-0.20%) |
Aug 18, 2009 | 60.77 | 60.77 | 60.68 | 60.74 | 343,334 | +0.05(+0.08%) |
Aug 17, 2009 | 60.73 | 60.83 | 60.68 | 60.70 | 289,927 | +0.03(+0.05%) |
Aug 14, 2009 | 60.68 | 60.75 | 60.55 | 60.67 | 284,685 | +0.04(+0.06%) |
Aug 13, 2009 | 60.54 | 60.69 | 60.46 | 60.63 | 513,215 | +0.24(+0.40%) |
Aug 12, 2009 | 60.46 | 60.53 | 60.27 | 60.38 | 401,146 | +0.06(+0.10%) |
Aug 11, 2009 | 60.46 | 60.48 | 60.28 | 60.32 | 316,875 | -0.11(-0.18%) |
Aug 10, 2009 | 60.36 | 60.43 | 60.19 | 60.43 | 343,445 | +0.22(+0.37%) |
Aug 07, 2009 | 60.25 | 60.34 | 60.14 | 60.21 | 446,080 | -0.14(-0.23%) |
Aug 06, 2009 | 60.42 | 60.64 | 60.30 | 60.35 | 359,158 | -0.05(-0.08%) |
Aug 05, 2009 | 60.35 | 60.53 | 60.27 | 60.39 | 634,711 | +0.01(+0.01%) |
Aug 04, 2009 | 60.49 | 60.49 | 60.23 | 60.38 | 457,309 | -0.02(-0.03%) |
Aug 03, 2009 | 60.54 | 60.54 | 60.24 | 60.40 | 258,674 | -0.31(-0.50%) |
Jul 31, 2009 | 60.64 | 60.74 | 60.50 | 60.70 | 303,497 | +0.07(+0.11%) |
Jul 30, 2009 | 60.50 | 60.64 | 60.38 | 60.64 | 413,002 | +0.25(+0.42%) |
Jul 29, 2009 | 60.53 | 60.59 | 60.38 | 60.38 | 376,407 | -0.11(-0.18%) |
Jul 28, 2009 | 60.54 | 60.57 | 60.39 | 60.49 | 355,498 | -0.02(-0.04%) |
Jul 27, 2009 | 60.42 | 60.53 | 60.36 | 60.51 | 385,147 | +0.06(+0.10%) |
Jul 24, 2009 | 60.48 | 60.57 | 60.39 | 60.45 | 1,384 | -0.13(-0.21%) |
Jul 23, 2009 | 60.69 | 60.73 | 60.50 | 60.58 | 314,762 | -0.07(-0.11%) |
Jul 22, 2009 | 60.77 | 60.77 | 60.61 | 60.65 | 326,020 | -0.04(-0.06%) |
Jul 21, 2009 | 60.54 | 60.74 | 60.48 | 60.69 | 288,830 | +0.11(+0.18%) |
Jul 20, 2009 | 60.46 | 60.61 | 60.35 | 60.58 | 251,586 | +0.11(+0.19%) |
Jul 17, 2009 | 60.32 | 60.48 | 60.32 | 60.47 | 342,544 | +0.05(+0.08%) |
Jul 16, 2009 | 60.44 | 60.45 | 60.32 | 60.42 | 437,435 | +0.07(+0.11%) |
Jul 15, 2009 | 60.47 | 60.48 | 60.35 | 60.35 | 278,906 | -0.11(-0.19%) |
Jul 14, 2009 | 60.49 | 60.49 | 60.36 | 60.47 | 406,325 | -0.15(-0.25%) |
Jul 13, 2009 | 60.63 | 60.68 | 60.51 | 60.62 | 279,587 | -0.03(-0.05%) |
Jul 10, 2009 | 60.62 | 60.76 | 60.48 | 60.65 | 334,761 | +0.08(+0.13%) |
Jul 09, 2009 | 60.51 | 60.59 | 60.35 | 60.57 | 283,326 | +0.19(+0.31%) |
Jul 08, 2009 | 60.41 | 60.49 | 60.32 | 60.39 | 226,658 | -0.02(-0.03%) |
Jul 07, 2009 | 60.45 | 60.51 | 60.38 | 60.41 | 278,670 | +0.04(+0.06%) |
Jul 06, 2009 | 60.43 | 60.43 | 60.30 | 60.37 | 214,342 | -0.05(-0.08%) |
Jul 02, 2009 | 60.35 | 60.46 | 60.25 | 60.41 | 312,846 | +0.24(+0.39%) |
Jul 01, 2009 | 60.13 | 60.28 | 60.04 | 60.18 | 780,837 | -0.14(-0.24%) |
Jun 30, 2009 | 60.30 | 60.41 | 60.18 | 60.32 | 344,750 | +0.10(+0.16%) |
Jun 29, 2009 | 60.40 | 60.44 | 60.22 | 60.22 | 458,063 | +0.01(+0.02%) |
Jun 26, 2009 | 60.31 | 60.38 | 60.19 | 60.21 | 250,438 | -0.11(-0.18%) |
Jun 25, 2009 | 60.06 | 60.35 | 60.02 | 60.32 | 356,767 | +0.11(+0.19%) |
Jun 24, 2009 | 60.17 | 60.28 | 60.08 | 60.21 | 224,339 | +0.06(+0.10%) |
Jun 23, 2009 | 60.12 | 60.29 | 60.09 | 60.15 | 487,531 | -0.05(-0.08%) |
Jun 22, 2009 | 60.05 | 60.22 | 60.03 | 60.19 | 415,396 | +0.12(+0.20%) |
Jun 19, 2009 | 60.03 | 60.11 | 59.82 | 60.07 | 360,001 | +0.04(+0.06%) |
Jun 18, 2009 | 60.03 | 60.12 | 59.89 | 60.03 | 293,003 | -0.07(-0.11%) |
Jun 17, 2009 | 60.18 | 60.19 | 60.03 | 60.10 | 332,490 | +0.10(+0.17%) |
Jun 16, 2009 | 60.07 | 60.12 | 59.97 | 60.00 | 620,710 | -0.05(-0.09%) |
Jun 15, 2009 | 60.08 | 60.09 | 59.91 | 60.06 | 221,404 | +0.05(+0.08%) |
Jun 12, 2009 | 59.70 | 60.03 | 59.70 | 60.01 | 201,853 | +0.28(+0.47%) |
Jun 11, 2009 | 59.75 | 59.91 | 59.63 | 59.73 | 376,987 | -0.05(-0.09%) |
Jun 10, 2009 | 59.70 | 59.83 | 59.70 | 59.78 | 239,359 | -0.08(-0.13%) |
Jun 09, 2009 | 59.68 | 59.91 | 59.60 | 59.86 | 289,612 | +0.22(+0.37%) |
Jun 08, 2009 | 59.70 | 59.81 | 59.59 | 59.64 | 205,281 | -0.18(-0.29%) |
Jun 05, 2009 | 59.91 | 59.97 | 59.70 | 59.81 | 377,475 | -0.40(-0.66%) |
Jun 04, 2009 | 60.35 | 60.35 | 60.21 | 60.21 | 229,561 | -0.14(-0.23%) |
Jun 03, 2009 | 60.32 | 60.42 | 60.16 | 60.35 | 351,262 | +0.17(+0.28%) |
Jun 02, 2009 | 60.22 | 60.28 | 60.04 | 60.18 | 234,305 | -0.09(-0.15%) |
Jun 01, 2009 | 60.31 | 60.31 | 60.09 | 60.27 | 246,912 | -0.21(-0.34%) |
May 29, 2009 | 60.41 | 60.49 | 60.27 | 60.48 | 299,329 | +0.18(+0.30%) |
May 28, 2009 | 60.25 | 60.35 | 60.20 | 60.29 | 175,941 | +0.05(+0.08%) |
May 27, 2009 | 60.27 | 60.36 | 60.19 | 60.25 | 243,537 | -0.07(-0.11%) |
May 26, 2009 | 60.35 | 60.39 | 60.23 | 60.32 | 212,821 | -0.08(-0.13%) |
May 22, 2009 | 60.38 | 60.42 | 60.29 | 60.39 | 224,067 | -0.03(-0.05%) |
May 21, 2009 | 60.46 | 60.52 | 60.19 | 60.42 | 335,453 | -0.08(-0.14%) |
May 20, 2009 | 60.39 | 60.57 | 60.29 | 60.51 | 367,023 | +0.15(+0.25%) |
May 19, 2009 | 60.37 | 60.42 | 60.23 | 60.35 | 441,171 | -0.03(-0.05%) |
May 18, 2009 | 60.46 | 60.46 | 60.27 | 60.38 | 228,181 | +0.04(+0.06%) |
May 15, 2009 | 60.28 | 60.45 | 60.28 | 60.35 | 375,965 | -0.11(-0.19%) |
May 14, 2009 | 60.43 | 60.57 | 60.38 | 60.46 | 340,636 | -0.10(-0.16%) |
May 13, 2009 | 60.35 | 60.73 | 60.34 | 60.56 | 293,509 | +0.21(+0.34%) |
May 12, 2009 | 60.30 | 60.47 | 60.24 | 60.35 | 242,705 | +0.11(+0.19%) |
May 11, 2009 | 60.31 | 60.35 | 60.19 | 60.24 | 161,899 | +0.08(+0.14%) |
May 08, 2009 | 60.27 | 114.44 | 60.12 | 60.16 | 353,497 | +0.04(+0.06%) |
May 07, 2009 | 60.24 | 60.26 | 60.12 | 60.12 | 192,963 | -0.11(-0.19%) |
May 06, 2009 | 60.16 | 60.28 | 60.12 | 60.23 | 248,682 | +0.01(+0.01%) |
May 05, 2009 | 60.18 | 60.23 | 60.12 | 60.22 | 230,221 | +0.03(+0.05%) |
May 04, 2009 | 60.15 | 60.19 | 60.02 | 60.19 | 204,491 | +0.06(+0.10%) |
May 01, 2009 | 60.09 | 60.13 | 59.89 | 60.13 | 244,170 | -0.09(-0.15%) |
Apr 30, 2009 | 60.22 | 60.31 | 60.12 | 60.22 | 188,698 | +0.02(+0.03%) |
Apr 29, 2009 | 60.27 | 60.62 | 60.12 | 60.21 | 220,337 | -0.05(-0.08%) |
Apr 28, 2009 | 60.35 | 60.35 | 60.13 | 60.25 | 281,863 | +0.00(+0.00%) |
Apr 27, 2009 | 60.06 | 60.31 | 60.00 | 60.25 | 279,009 | +0.13(+0.22%) |
Apr 24, 2009 | 60.15 | 60.35 | 60.00 | 60.12 | 224,161 | -0.09(-0.15%) |
Apr 23, 2009 | 59.95 | 60.22 | 59.95 | 60.22 | 234,084 | +0.27(+0.45%) |
Apr 22, 2009 | 60.12 | 60.13 | 59.93 | 59.95 | 292,050 | -0.06(-0.10%) |
Apr 21, 2009 | 60.16 | 60.18 | 59.96 | 60.01 | 233,443 | -0.15(-0.25%) |
Apr 20, 2009 | 59.92 | 60.16 | 59.92 | 60.16 | 182,961 | +0.28(+0.47%) |
Apr 17, 2009 | 59.96 | 60.12 | 59.81 | 59.88 | 227,283 | -0.20(-0.33%) |
Apr 16, 2009 | 60.08 | 60.16 | 59.99 | 60.08 | 185,245 | -0.06(-0.10%) |
Apr 15, 2009 | 60.15 | 60.17 | 60.02 | 60.14 | 203,646 | +0.02(+0.04%) |
Apr 14, 2009 | 60.06 | 60.13 | 59.87 | 60.12 | 217,713 | +0.10(+0.17%) |
Apr 13, 2009 | 59.97 | 60.08 | 59.85 | 60.02 | 341,169 | +0.13(+0.22%) |
Apr 09, 2009 | 59.92 | 59.98 | 59.82 | 59.89 | 260,421 | +0.02(+0.03%) |
Apr 08, 2009 | 59.87 | 59.92 | 59.71 | 59.87 | 362,565 | +0.15(+0.26%) |
Apr 07, 2009 | 59.77 | 59.78 | 59.70 | 59.72 | 201,554 | +0.10(+0.17%) |
Apr 06, 2009 | 59.77 | 59.81 | 59.58 | 59.62 | 170,654 | -0.13(-0.22%) |
Apr 03, 2009 | 59.87 | 59.90 | 59.62 | 59.75 | 232,697 | -0.10(-0.17%) |
Apr 02, 2009 | 59.97 | 59.97 | 59.81 | 59.85 | 310,712 | -0.08(-0.13%) |
Apr 01, 2009 | 59.99 | 60.02 | 59.89 | 59.93 | 328,605 | -0.19(-0.32%) |
Mar 31, 2009 | 60.04 | 60.13 | 59.98 | 60.12 | 299,139 | +0.14(+0.24%) |
Mar 30, 2009 | 59.91 | 60.77 | 59.86 | 59.97 | 330,005 | +0.26(+0.44%) |
Mar 26, 2009 | 59.75 | 59.84 | 59.62 | 59.71 | 563,886 | -0.02(-0.04%) |
Mar 25, 2009 | 59.90 | 59.90 | 59.70 | 59.74 | 243,589 | -0.05(-0.09%) |
Mar 24, 2009 | 59.93 | 59.93 | 59.67 | 59.79 | 219,105 | -0.17(-0.29%) |
Mar 23, 2009 | 59.96 | 60.02 | 59.85 | 59.96 | 183,727 | -0.02(-0.04%) |
Mar 20, 2009 | 60.02 | 60.09 | 59.78 | 59.99 | 244,985 | -0.18(-0.29%) |
Mar 19, 2009 | 60.44 | 60.44 | 59.85 | 60.16 | 181,942 | -0.05(-0.08%) |
Mar 18, 2009 | 59.52 | 60.77 | 59.38 | 60.21 | 218,207 | +0.73(+1.23%) |
Mar 17, 2009 | 59.58 | 59.66 | 59.35 | 59.48 | 216,805 | -0.08(-0.13%) |
Mar 16, 2009 | 59.58 | 59.62 | 59.41 | 59.55 | 209,606 | -0.09(-0.15%) |
Mar 13, 2009 | 59.74 | 59.74 | 59.35 | 59.64 | 0 | +0.18(+0.31%) |
Mar 12, 2009 | 59.54 | 59.54 | 59.36 | 59.46 | 238,342 | -0.06(-0.10%) |
Mar 11, 2009 | 59.65 | 59.65 | 59.44 | 59.52 | 337,680 | +0.06(+0.10%) |
Mar 10, 2009 | 59.47 | 59.75 | 59.45 | 59.46 | 350,428 | -0.10(-0.16%) |
Mar 09, 2009 | 59.63 | 59.66 | 59.39 | 59.56 | 312,428 | -0.11(-0.18%) |
Mar 06, 2009 | 60.16 | 60.16 | 59.66 | 59.67 | 0 | -0.09(-0.15%) |
Mar 05, 2009 | 59.72 | 59.77 | 59.55 | 59.76 | 343,632 | +0.00(+0.01%) |
Mar 04, 2009 | 59.79 | 59.79 | 59.39 | 59.75 | 387,521 | -0.16(-0.27%) |
Mar 02, 2009 | 59.93 | 60.15 | 59.83 | 59.92 | 296,987 | -0.10(-0.17%) |
Feb 27, 2009 | 60.04 | 60.16 | 59.83 | 60.02 | 0 | +0.15(+0.25%) |
Feb 26, 2009 | 59.99 | 59.99 | 59.74 | 59.87 | 235,352 | -0.07(-0.11%) |
Feb 25, 2009 | 59.94 | 60.24 | 59.65 | 59.93 | 432,593 | -0.12(-0.20%) |
Feb 24, 2009 | 60.00 | 60.42 | 59.90 | 60.06 | 253,975 | +0.01(+0.01%) |
Feb 23, 2009 | 60.35 | 60.41 | 60.05 | 60.05 | 272,766 | -0.34(-0.56%) |
Feb 20, 2009 | 59.98 | 60.38 | 59.98 | 60.38 | 350,524 | +0.19(+0.32%) |
Feb 19, 2009 | 60.21 | 60.30 | 59.80 | 60.19 | 266,283 | +0.05(+0.08%) |
Feb 18, 2009 | 60.24 | 60.53 | 60.15 | 60.15 | 249,447 | -0.30(-0.49%) |
Feb 17, 2009 | 60.45 | 60.60 | 60.12 | 60.45 | 297,213 | -0.02(-0.04%) |
Feb 13, 2009 | 60.74 | 60.74 | 59.81 | 60.47 | 289,047 | -0.06(-0.10%) |
Feb 12, 2009 | 60.71 | 60.71 | 60.32 | 60.53 | 251,955 | -0.16(-0.26%) |
Feb 11, 2009 | 60.33 | 60.70 | 60.12 | 60.69 | 227,268 | +0.60(+0.99%) |
Feb 10, 2009 | 60.31 | 60.57 | 60.04 | 60.09 | 394,758 | -0.48(-0.79%) |
Feb 09, 2009 | 60.27 | 60.64 | 60.27 | 60.57 | 195,873 | -0.02(-0.03%) |
Feb 06, 2009 | 60.61 | 60.64 | 60.28 | 60.59 | 328,693 | +0.31(+0.52%) |
Feb 05, 2009 | 60.42 | 60.54 | 59.96 | 60.28 | 414,422 | -0.17(-0.28%) |
Feb 04, 2009 | 60.61 | 60.62 | 60.27 | 60.45 | 310,094 | -0.04(-0.06%) |
Feb 03, 2009 | 60.64 | 60.64 | 60.36 | 60.48 | 218,850 | +0.07(+0.11%) |
Feb 02, 2009 | 60.68 | 60.68 | 60.27 | 60.41 | 181,504 | -0.37(-0.60%) |
Jan 30, 2009 | 60.83 | 60.88 | 60.64 | 60.78 | 0 | -0.01(-0.01%) |
Jan 29, 2009 | 60.96 | 60.96 | 60.66 | 60.79 | 141,274 | -0.05(-0.08%) |
Jan 28, 2009 | 61.14 | 61.14 | 60.63 | 60.83 | 183,611 | -0.10(-0.16%) |
Jan 27, 2009 | 60.21 | 60.99 | 60.00 | 60.93 | 213,250 | +0.92(+1.53%) |
Jan 26, 2009 | 60.77 | 60.80 | 59.89 | 60.01 | 313,012 | -0.41(-0.68%) |
Jan 23, 2009 | 60.80 | 60.80 | 60.29 | 60.42 | 217,084 | -0.27(-0.45%) |
Jan 22, 2009 | 60.70 | 60.83 | 60.12 | 60.70 | 199,175 | +0.40(+0.67%) |
Jan 21, 2009 | 61.24 | 61.24 | 60.12 | 60.29 | 297,493 | -0.44(-0.73%) |
Jan 20, 2009 | 61.24 | 61.28 | 60.73 | 60.73 | 198,887 | -0.56(-0.91%) |
Jan 16, 2009 | 61.36 | 61.41 | 61.05 | 61.29 | 164,771 | -0.16(-0.27%) |
Jan 15, 2009 | 61.50 | 61.52 | 61.23 | 61.46 | 180,614 | +0.00(+0.00%) |
Jan 14, 2009 | 61.19 | 61.46 | 60.69 | 61.46 | 207,251 | +0.44(+0.73%) |
Jan 13, 2009 | 61.19 | 61.19 | 60.70 | 61.02 | 129,064 | +0.03(+0.05%) |
Jan 12, 2009 | 60.80 | 61.01 | 60.50 | 60.99 | 166,825 | +0.48(+0.80%) |
Jan 09, 2009 | 60.80 | 60.84 | 60.38 | 60.51 | 161,448 | +0.02(+0.04%) |
Jan 08, 2009 | 61.20 | 61.20 | 60.43 | 60.48 | 155,682 | -0.02(-0.03%) |
Jan 07, 2009 | 61.09 | 61.37 | 60.46 | 60.50 | 200,979 | -0.75(-1.22%) |
Jan 06, 2009 | 60.88 | 61.26 | 60.65 | 61.25 | 188,560 | +0.82(+1.36%) |
Jan 05, 2009 | 60.99 | 61.01 | 60.33 | 60.42 | 196,953 | -0.04(-0.06%) |
Jan 02, 2009 | 61.22 | 61.23 | 60.46 | 60.46 | 0 | -0.99(-1.61%) |