Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.08 | 61.11 | 60.42 | 60.68 | 880,121 | +0.83(+1.39%) |
Apr 29, 2010 | 59.62 | 60.34 | 59.43 | 59.85 | 1,287,456 | -0.70(-1.16%) |
Apr 28, 2010 | 60.51 | 60.56 | 59.68 | 60.55 | 1,031,902 | +1.66(+2.82%) |
Apr 27, 2010 | 59.40 | 60.10 | 58.83 | 58.89 | 648,134 | -0.23(-0.39%) |
Apr 26, 2010 | 59.22 | 59.64 | 59.11 | 59.12 | 354,555 | -0.67(-1.12%) |
Apr 23, 2010 | 58.54 | 59.79 | 58.51 | 59.79 | 527,896 | +0.88(+1.49%) |
Apr 22, 2010 | 58.51 | 59.01 | 58.22 | 58.91 | 672,795 | -0.55(-0.92%) |
Apr 21, 2010 | 59.64 | 59.75 | 59.25 | 59.46 | 716,840 | -0.14(-0.23%) |
Apr 20, 2010 | 59.63 | 59.74 | 59.46 | 59.60 | 363,562 | +0.76(+1.29%) |
Apr 19, 2010 | 58.08 | 58.90 | 58.06 | 58.84 | 578,053 | -0.02(-0.03%) |
Apr 16, 2010 | 59.36 | 59.61 | 58.48 | 58.86 | 567,732 | -0.78(-1.31%) |
Apr 15, 2010 | 59.40 | 59.75 | 59.32 | 59.64 | 302,320 | +0.00(+0.00%) |
Apr 14, 2010 | 59.36 | 59.69 | 59.30 | 59.64 | 398,960 | +1.27(+2.18%) |
Apr 13, 2010 | 58.64 | 58.66 | 57.95 | 58.37 | 461,674 | -0.02(-0.03%) |
Apr 12, 2010 | 58.36 | 58.73 | 58.31 | 58.39 | 282,621 | -0.07(-0.12%) |
Apr 09, 2010 | 57.75 | 58.53 | 57.74 | 58.46 | 525,177 | +1.48(+2.60%) |
Apr 08, 2010 | 56.00 | 57.04 | 55.87 | 56.98 | 889,787 | +0.54(+0.96%) |
Apr 07, 2010 | 56.94 | 56.98 | 56.32 | 56.44 | 673,213 | -0.63(-1.10%) |
Apr 06, 2010 | 57.20 | 57.12 | 56.38 | 57.07 | 1,533,528 | -0.13(-0.23%) |
Apr 05, 2010 | 56.55 | 57.21 | 56.37 | 57.20 | 938,374 | +0.90(+1.60%) |
Apr 01, 2010 | 55.68 | 56.30 | 56.30 | 56.30 | 724,600 | +0.97(+1.75%) |
Mar 31, 2010 | 54.98 | 55.58 | 54.91 | 55.33 | 615,719 | +0.26(+0.47%) |
Mar 30, 2010 | 55.27 | 55.41 | 54.83 | 55.07 | 371,595 | -0.07(-0.13%) |
Mar 29, 2010 | 54.70 | 55.22 | 54.70 | 55.14 | 377,190 | +0.13(+0.24%) |
Mar 26, 2010 | 54.90 | 55.15 | 54.76 | 55.01 | 496,373 | +0.33(+0.60%) |
Mar 25, 2010 | 55.19 | 55.32 | 54.67 | 54.68 | 813,587 | -0.73(-1.32%) |
Mar 24, 2010 | 55.42 | 55.53 | 55.07 | 55.41 | 681,782 | -0.82(-1.46%) |
Mar 23, 2010 | 55.73 | 56.30 | 55.61 | 56.23 | 605,762 | +0.33(+0.59%) |
Mar 22, 2010 | 55.06 | 55.96 | 55.01 | 55.90 | 329,474 | -0.23(-0.41%) |
Mar 19, 2010 | 56.90 | 56.91 | 55.68 | 56.13 | 2,360,812 | -1.23(-2.14%) |
Mar 18, 2010 | 57.80 | 57.84 | 57.12 | 57.36 | 845,959 | -0.27(-0.47%) |
Mar 17, 2010 | 57.66 | 57.93 | 57.51 | 57.63 | 409,761 | +0.84(+1.48%) |
Mar 16, 2010 | 56.35 | 56.83 | 56.09 | 56.79 | 344,152 | +1.21(+2.18%) |
Mar 15, 2010 | 55.37 | 55.68 | 55.34 | 55.58 | 327,157 | -0.45(-0.80%) |
Mar 12, 2010 | 56.28 | 56.33 | 55.96 | 56.03 | 644,703 | +0.28(+0.50%) |
Mar 11, 2010 | 55.46 | 55.78 | 55.27 | 55.75 | 568,457 | +0.51(+0.92%) |
Mar 10, 2010 | 55.10 | 55.75 | 55.00 | 55.24 | 737,981 | +0.19(+0.35%) |
Mar 09, 2010 | 54.51 | 55.20 | 54.45 | 55.05 | 255,143 | +0.16(+0.29%) |
Mar 08, 2010 | 55.00 | 55.19 | 54.70 | 54.89 | 515,684 | -0.04(-0.07%) |
Mar 05, 2010 | 54.04 | 55.04 | 54.03 | 54.93 | 566,171 | +1.00(+1.85%) |
Mar 04, 2010 | 54.24 | 54.43 | 53.62 | 53.93 | 610,935 | -0.19(-0.35%) |
Mar 03, 2010 | 53.82 | 54.56 | 53.77 | 54.12 | 402,728 | +0.79(+1.48%) |
Mar 02, 2010 | 53.19 | 53.68 | 53.07 | 53.33 | 1,278,510 | +0.11(+0.21%) |
Mar 01, 2010 | 52.70 | 53.34 | 52.48 | 53.22 | 831,913 | +0.60(+1.14%) |
Feb 26, 2010 | 51.88 | 52.72 | 51.81 | 52.62 | 1,076,357 | -0.07(-0.13%) |
Feb 25, 2010 | 51.75 | 52.76 | 51.59 | 52.69 | 1,048,081 | -0.69(-1.29%) |
Feb 24, 2010 | 52.97 | 53.59 | 52.75 | 53.38 | 661,619 | +0.79(+1.50%) |
Feb 23, 2010 | 53.26 | 53.38 | 52.51 | 52.59 | 564,053 | -0.99(-1.85%) |
Feb 22, 2010 | 53.74 | 53.84 | 53.35 | 53.58 | 332,389 | -0.17(-0.32%) |
Feb 19, 2010 | 53.28 | 53.84 | 53.09 | 53.75 | 405,175 | -0.14(-0.26%) |
Feb 18, 2010 | 53.47 | 54.00 | 53.39 | 53.89 | 348,731 | +0.56(+1.05%) |
Feb 17, 2010 | 53.72 | 53.85 | 53.17 | 53.33 | 370,730 | -0.32(-0.60%) |
Feb 16, 2010 | 52.52 | 53.87 | 52.52 | 53.65 | 376,465 | +1.12(+2.13%) |
Feb 12, 2010 | 52.33 | 52.53 | 52.53 | 52.53 | 1,268,000 | -0.96(-1.79%) |
Feb 11, 2010 | 52.65 | 53.59 | 52.23 | 53.49 | 736,322 | +1.64(+3.16%) |
Feb 10, 2010 | 52.02 | 52.14 | 51.55 | 51.85 | 994,491 | -1.29(-2.43%) |
Feb 09, 2010 | 52.37 | 53.62 | 52.26 | 53.14 | 922,525 | +1.24(+2.39%) |
Feb 08, 2010 | 52.21 | 52.98 | 51.90 | 51.90 | 418,012 | -0.51(-0.97%) |
Feb 05, 2010 | 52.27 | 52.46 | 51.30 | 52.41 | 2,237,027 | +0.09(+0.17%) |
Feb 04, 2010 | 53.03 | 53.07 | 52.32 | 52.32 | 1,672,753 | -2.27(-4.16%) |
Feb 03, 2010 | 54.83 | 55.13 | 54.46 | 54.59 | 370,447 | -0.75(-1.36%) |
Feb 02, 2010 | 54.22 | 55.41 | 53.96 | 55.34 | 2,139,570 | +1.12(+2.07%) |
Feb 01, 2010 | 54.01 | 54.61 | 53.84 | 54.22 | 674,603 | +0.84(+1.57%) |
Jan 29, 2010 | 54.29 | 54.56 | 53.23 | 53.38 | 854,788 | -1.00(-1.84%) |
Jan 28, 2010 | 55.14 | 55.14 | 53.89 | 54.38 | 693,506 | -1.34(-2.40%) |
Jan 27, 2010 | 55.50 | 55.75 | 55.05 | 55.72 | 296,820 | -0.28(-0.50%) |
Jan 26, 2010 | 55.77 | 56.50 | 55.48 | 56.00 | 630,632 | -0.11(-0.20%) |
Jan 25, 2010 | 56.12 | 56.40 | 55.82 | 56.11 | 304,146 | +0.62(+1.12%) |
Jan 22, 2010 | 56.34 | 56.63 | 55.47 | 55.49 | 572,151 | -1.60(-2.80%) |
Jan 21, 2010 | 58.11 | 58.29 | 56.75 | 57.09 | 419,015 | -1.24(-2.13%) |
Jan 20, 2010 | 58.19 | 58.38 | 57.69 | 58.33 | 546,742 | -1.24(-2.08%) |
Jan 19, 2010 | 58.26 | 59.57 | 58.26 | 59.57 | 802,325 | +1.13(+1.93%) |
Jan 15, 2010 | 58.89 | 58.44 | 58.44 | 58.44 | 947,100 | -0.47(-0.80%) |
Jan 14, 2010 | 58.47 | 59.10 | 58.44 | 58.91 | 1,996,601 | +0.09(+0.15%) |
Jan 13, 2010 | 58.65 | 58.97 | 58.30 | 58.82 | 2,175,078 | -0.11(-0.19%) |
Jan 12, 2010 | 58.75 | 59.33 | 58.60 | 58.93 | 2,077,711 | -1.21(-2.01%) |
Jan 11, 2010 | 60.23 | 60.28 | 59.95 | 60.14 | 1,024,110 | +0.90(+1.52%) |
Jan 08, 2010 | 58.95 | 59.29 | 58.72 | 59.24 | 730,018 | -0.28(-0.47%) |
Jan 07, 2010 | 59.30 | 59.58 | 58.93 | 59.52 | 426,090 | -0.25(-0.42%) |
Jan 06, 2010 | 59.94 | 60.06 | 59.60 | 59.77 | 1,242,320 | -0.45(-0.75%) |
Jan 05, 2010 | 60.58 | 60.71 | 60.04 | 60.22 | 392,671 | +0.02(+0.03%) |
Jan 04, 2010 | 59.68 | 60.31 | 59.66 | 60.20 | 382,295 | +2.07(+3.56%) |
Dec 31, 2009 | 58.41 | 58.13 | 58.13 | 58.13 | 92,600 | -0.48(-0.82%) |
Dec 30, 2009 | 58.19 | 58.62 | 58.12 | 58.61 | 194,007 | +0.03(+0.05%) |
Dec 29, 2009 | 59.29 | 59.29 | 58.45 | 58.58 | 211,857 | -0.23(-0.39%) |
Dec 28, 2009 | 59.10 | 59.12 | 58.64 | 58.81 | 103,865 | +0.11(+0.19%) |
Dec 24, 2009 | 58.42 | 58.75 | 58.29 | 58.70 | 126,734 | +0.39(+0.67%) |
Dec 23, 2009 | 58.41 | 58.68 | 58.15 | 58.31 | 385,096 | +0.35(+0.60%) |
Dec 22, 2009 | 58.34 | 58.39 | 57.79 | 57.96 | 366,359 | +0.94(+1.65%) |
Dec 21, 2009 | 56.98 | 57.53 | 56.94 | 57.02 | 311,959 | +1.19(+2.13%) |
Dec 18, 2009 | 56.46 | 56.59 | 55.53 | 55.83 | 568,866 | -0.31(-0.55%) |
Dec 17, 2009 | 56.64 | 56.77 | 55.92 | 56.14 | 593,023 | -1.33(-2.31%) |
Dec 16, 2009 | 57.49 | 57.89 | 57.43 | 57.47 | 529,824 | +0.41(+0.72%) |
Dec 15, 2009 | 56.90 | 57.28 | 56.87 | 57.06 | 937,145 | -0.70(-1.21%) |
Dec 14, 2009 | 57.67 | 57.88 | 57.65 | 57.76 | 304,411 | +0.54(+0.94%) |
Dec 11, 2009 | 57.44 | 57.50 | 56.97 | 57.22 | 279,500 | +0.06(+0.10%) |
Dec 10, 2009 | 57.55 | 57.68 | 57.00 | 57.16 | 821,468 | -0.53(-0.92%) |
Dec 09, 2009 | 57.35 | 57.77 | 56.77 | 57.69 | 642,495 | +0.43(+0.75%) |
Dec 08, 2009 | 57.64 | 57.67 | 57.06 | 57.26 | 763,970 | -1.34(-2.29%) |
Dec 07, 2009 | 58.58 | 59.21 | 58.53 | 58.60 | 280,842 | -0.19(-0.32%) |
Dec 04, 2009 | 59.74 | 59.97 | 58.50 | 58.79 | 429,121 | +0.18(+0.31%) |
Dec 03, 2009 | 59.08 | 59.26 | 58.50 | 58.61 | 436,112 | -0.22(-0.37%) |
Dec 02, 2009 | 58.90 | 59.44 | 58.72 | 58.83 | 648,244 | -0.24(-0.41%) |
Dec 01, 2009 | 58.72 | 59.39 | 58.60 | 59.07 | 431,053 | +1.23(+2.13%) |
Nov 30, 2009 | 57.71 | 58.30 | 57.16 | 57.84 | 796,141 | -1.00(-1.70%) |
Nov 27, 2009 | 57.48 | 59.08 | 57.45 | 58.84 | 1,182,138 | -1.55(-2.57%) |
Nov 25, 2009 | 59.98 | 60.57 | 59.70 | 60.39 | 913,789 | +0.36(+0.60%) |
Nov 24, 2009 | 60.11 | 60.11 | 59.38 | 60.03 | 605,299 | +0.04(+0.07%) |
Nov 23, 2009 | 59.96 | 60.58 | 59.90 | 59.99 | 454,272 | +0.97(+1.64%) |
Nov 20, 2009 | 58.71 | 59.05 | 58.65 | 59.02 | 236,576 | -1.13(-1.88%) |
Nov 19, 2009 | 60.22 | 60.26 | 59.43 | 60.15 | 351,326 | -1.07(-1.75%) |
Nov 18, 2009 | 61.63 | 61.63 | 60.83 | 61.22 | 335,039 | -0.35(-0.57%) |
Nov 17, 2009 | 61.30 | 61.67 | 61.06 | 61.57 | 238,237 | +0.22(+0.36%) |
Nov 16, 2009 | 60.89 | 61.83 | 60.85 | 61.35 | 314,587 | +0.81(+1.34%) |
Nov 13, 2009 | 59.82 | 60.64 | 59.45 | 60.54 | 274,740 | +0.86(+1.44%) |
Nov 12, 2009 | 60.52 | 60.76 | 59.50 | 59.68 | 435,752 | -0.99(-1.63%) |
Nov 11, 2009 | 61.16 | 61.52 | 60.47 | 60.67 | 525,009 | -0.05(-0.08%) |
Nov 10, 2009 | 60.72 | 61.26 | 60.38 | 60.72 | 492,080 | -0.01(-0.02%) |
Nov 09, 2009 | 59.99 | 60.79 | 59.98 | 60.73 | 1,451,079 | +2.01(+3.42%) |
Nov 06, 2009 | 57.81 | 58.76 | 57.76 | 58.72 | 616,067 | -0.14(-0.24%) |
Nov 05, 2009 | 58.37 | 59.18 | 58.16 | 58.86 | 247,991 | +1.10(+1.90%) |
Nov 04, 2009 | 57.84 | 58.44 | 57.58 | 57.76 | 1,053,748 | -0.89(-1.52%) |
Nov 03, 2009 | 57.62 | 58.71 | 57.51 | 58.65 | 843,178 | +0.57(+0.98%) |
Nov 02, 2009 | 57.63 | 58.56 | 57.48 | 58.08 | 763,617 | -0.08(-0.14%) |
Oct 30, 2009 | 59.71 | 59.80 | 57.73 | 58.16 | 1,290,477 | -1.97(-3.28%) |
Oct 29, 2009 | 59.33 | 60.50 | 59.33 | 60.13 | 632,086 | -0.43(-0.71%) |
Oct 28, 2009 | 61.66 | 61.93 | 60.42 | 60.56 | 697,570 | -0.92(-1.50%) |
Oct 27, 2009 | 61.84 | 62.18 | 61.20 | 61.48 | 847,652 | +1.06(+1.75%) |
Oct 26, 2009 | 61.25 | 62.00 | 60.21 | 60.42 | 759,756 | -0.33(-0.54%) |
Oct 23, 2009 | 60.93 | 61.02 | 60.45 | 60.75 | 415,734 | -0.88(-1.43%) |
Oct 22, 2009 | 60.77 | 61.70 | 60.36 | 61.63 | 670,686 | +0.36(+0.59%) |
Oct 21, 2009 | 61.00 | 62.26 | 61.00 | 61.27 | 852,064 | +0.47(+0.77%) |
Oct 20, 2009 | 60.40 | 60.84 | 60.39 | 60.80 | 519,551 | -0.01(-0.02%) |
Oct 19, 2009 | 60.50 | 61.18 | 60.32 | 60.81 | 542,482 | +1.07(+1.79%) |
Oct 16, 2009 | 59.39 | 59.95 | 58.98 | 59.74 | 652,392 | +0.85(+1.44%) |
Oct 15, 2009 | 58.29 | 58.96 | 58.21 | 58.89 | 1,063,434 | +0.65(+1.12%) |
Oct 14, 2009 | 58.06 | 58.36 | 57.74 | 58.24 | 351,179 | +1.68(+2.97%) |
Oct 13, 2009 | 56.69 | 56.69 | 56.20 | 56.56 | 370,902 | +0.15(+0.27%) |
Oct 12, 2009 | 56.75 | 56.78 | 56.31 | 56.41 | 232,537 | +0.46(+0.82%) |
Oct 09, 2009 | 55.81 | 56.15 | 55.65 | 55.95 | 441,594 | +0.22(+0.39%) |
Oct 08, 2009 | 55.53 | 56.00 | 55.25 | 55.73 | 475,843 | +0.40(+0.72%) |
Oct 07, 2009 | 55.24 | 55.44 | 54.84 | 55.33 | 701,975 | -0.40(-0.72%) |
Oct 06, 2009 | 55.13 | 56.04 | 55.10 | 55.73 | 942,395 | +1.17(+2.14%) |
Oct 05, 2009 | 53.84 | 54.72 | 53.73 | 54.56 | 737,441 | +0.37(+0.68%) |
Oct 02, 2009 | 54.10 | 54.70 | 54.00 | 54.19 | 442,561 | -0.41(-0.75%) |
Oct 01, 2009 | 55.88 | 55.89 | 54.57 | 54.60 | 1,046,295 | -1.17(-2.10%) |
Sep 30, 2009 | 56.37 | 56.37 | 55.14 | 55.77 | 709,765 | -0.45(-0.80%) |
Sep 29, 2009 | 56.54 | 56.75 | 55.89 | 56.22 | 528,031 | -0.64(-1.13%) |
Sep 28, 2009 | 55.70 | 57.11 | 55.68 | 56.86 | 1,096,584 | +0.55(+0.98%) |
Sep 25, 2009 | 56.26 | 56.77 | 55.88 | 56.31 | 1,963,445 | -0.36(-0.64%) |
Sep 24, 2009 | 57.03 | 57.16 | 55.74 | 56.67 | 2,355,675 | -0.43(-0.75%) |
Sep 23, 2009 | 57.86 | 58.16 | 56.95 | 57.10 | 945,748 | -0.97(-1.67%) |
Sep 22, 2009 | 57.88 | 58.15 | 57.64 | 58.07 | 465,998 | +1.09(+1.91%) |
Sep 21, 2009 | 56.46 | 57.13 | 56.25 | 56.98 | 593,301 | -0.17(-0.30%) |
Sep 18, 2009 | 57.23 | 57.30 | 56.76 | 57.15 | 460,471 | +0.01(+0.02%) |
Sep 17, 2009 | 57.08 | 57.40 | 56.64 | 57.14 | 859,919 | +0.34(+0.60%) |
Sep 16, 2009 | 56.92 | 57.14 | 56.37 | 56.80 | 641,145 | +0.14(+0.25%) |
Sep 15, 2009 | 56.34 | 56.89 | 55.92 | 56.66 | 335,274 | +0.29(+0.51%) |
Sep 14, 2009 | 55.68 | 56.46 | 55.68 | 56.37 | 266,530 | -0.17(-0.30%) |
Sep 11, 2009 | 57.01 | 57.15 | 56.10 | 56.54 | 1,128,648 | -0.73(-1.27%) |
Sep 10, 2009 | 56.55 | 57.37 | 56.28 | 57.27 | 535,306 | +0.91(+1.61%) |
Sep 09, 2009 | 56.36 | 56.90 | 56.12 | 56.36 | 738,336 | +0.61(+1.09%) |
Sep 08, 2009 | 55.58 | 56.06 | 55.36 | 55.75 | 289,272 | +1.42(+2.61%) |
Sep 04, 2009 | 53.85 | 54.62 | 53.50 | 54.33 | 315,132 | +0.01(+0.02%) |
Sep 03, 2009 | 54.37 | 54.72 | 53.91 | 54.32 | 386,313 | +0.06(+0.11%) |
Sep 02, 2009 | 53.59 | 54.52 | 53.40 | 54.26 | 575,538 | +0.96(+1.80%) |
Sep 01, 2009 | 53.82 | 54.58 | 53.16 | 53.30 | 522,717 | -0.84(-1.55%) |
Aug 31, 2009 | 54.13 | 54.27 | 53.87 | 54.14 | 279,385 | -0.46(-0.84%) |
Aug 28, 2009 | 55.23 | 55.38 | 54.38 | 54.60 | 246,084 | -0.22(-0.40%) |
Aug 27, 2009 | 54.13 | 54.97 | 53.56 | 54.82 | 279,629 | +0.73(+1.35%) |
Aug 26, 2009 | 53.74 | 54.20 | 53.56 | 54.09 | 719,751 | -0.22(-0.41%) |
Aug 25, 2009 | 54.10 | 54.69 | 53.78 | 54.31 | 890,756 | +0.54(+1.00%) |
Aug 24, 2009 | 54.33 | 54.51 | 53.59 | 53.77 | 513,067 | -0.40(-0.74%) |
Aug 21, 2009 | 53.89 | 54.50 | 53.73 | 54.17 | 428,210 | +1.62(+3.08%) |
Aug 20, 2009 | 52.16 | 52.64 | 52.05 | 52.55 | 267,605 | +0.83(+1.60%) |
Aug 19, 2009 | 50.65 | 52.16 | 50.63 | 51.72 | 630,888 | +0.50(+0.98%) |
Aug 18, 2009 | 50.85 | 51.39 | 50.65 | 51.22 | 383,186 | +0.89(+1.77%) |
Aug 17, 2009 | 50.71 | 50.77 | 50.16 | 50.33 | 287,566 | -1.65(-3.17%) |
Aug 14, 2009 | 52.76 | 52.80 | 51.56 | 51.98 | 257,006 | -0.35(-0.67%) |
Aug 13, 2009 | 52.38 | 52.51 | 52.01 | 52.33 | 310,439 | -0.06(-0.11%) |
Aug 12, 2009 | 51.77 | 52.67 | 51.77 | 52.39 | 469,933 | +1.14(+2.22%) |
Aug 11, 2009 | 51.21 | 51.42 | 50.86 | 51.25 | 744,837 | +0.26(+0.51%) |
Aug 10, 2009 | 50.99 | 51.16 | 50.52 | 50.99 | 248,897 | -0.48(-0.93%) |
Aug 07, 2009 | 51.78 | 51.99 | 51.39 | 51.47 | 343,720 | +0.42(+0.82%) |
Aug 06, 2009 | 51.63 | 51.69 | 50.74 | 51.05 | 624,315 | -0.55(-1.07%) |
Aug 05, 2009 | 51.90 | 51.96 | 51.20 | 51.60 | 437,845 | -1.79(-3.35%) |
Aug 04, 2009 | 52.87 | 53.54 | 52.65 | 53.39 | 313,152 | +0.29(+0.55%) |
Aug 03, 2009 | 52.70 | 53.56 | 52.69 | 53.10 | 450,980 | +0.57(+1.09%) |
Jul 31, 2009 | 51.88 | 52.68 | 51.59 | 52.53 | 411,416 | -0.07(-0.13%) |
Jul 30, 2009 | 52.42 | 52.95 | 52.22 | 52.60 | 281,635 | -0.09(-0.17%) |
Jul 29, 2009 | 52.98 | 53.28 | 52.16 | 52.69 | 366,178 | +0.01(+0.02%) |
Jul 28, 2009 | 52.64 | 52.95 | 51.88 | 52.68 | 618,327 | -0.15(-0.28%) |
Jul 27, 2009 | 52.49 | 52.93 | 52.27 | 52.83 | 342,031 | +0.76(+1.46%) |
Jul 24, 2009 | 51.97 | 52.12 | 51.45 | 52.07 | 1,459 | +0.35(+0.68%) |
Jul 23, 2009 | 50.85 | 52.15 | 50.81 | 51.72 | 784,404 | +0.95(+1.87%) |
Jul 22, 2009 | 50.70 | 51.38 | 50.61 | 50.77 | 1,717,938 | -0.54(-1.05%) |
Jul 21, 2009 | 51.51 | 51.62 | 50.70 | 51.31 | 688,826 | -0.08(-0.16%) |
Jul 20, 2009 | 51.25 | 51.47 | 50.78 | 51.39 | 596,210 | +1.14(+2.27%) |
Jul 17, 2009 | 50.30 | 50.61 | 50.17 | 50.25 | 355,295 | -0.37(-0.73%) |
Jul 16, 2009 | 50.19 | 50.77 | 49.91 | 50.62 | 484,554 | +0.82(+1.65%) |
Jul 15, 2009 | 49.09 | 49.96 | 48.98 | 49.80 | 443,060 | +1.96(+4.10%) |
Jul 14, 2009 | 48.26 | 48.38 | 47.51 | 47.84 | 843,006 | +0.33(+0.69%) |
Jul 13, 2009 | 47.42 | 47.79 | 47.29 | 47.51 | 2,334,103 | +0.26(+0.55%) |
Jul 10, 2009 | 47.08 | 47.36 | 46.82 | 47.25 | 304,711 | -0.20(-0.42%) |
Jul 09, 2009 | 47.78 | 48.13 | 47.35 | 47.45 | 619,860 | +0.39(+0.83%) |
Jul 08, 2009 | 47.32 | 47.54 | 46.40 | 47.06 | 274,660 | -0.02(-0.04%) |
Jul 07, 2009 | 47.86 | 47.93 | 46.98 | 47.08 | 319,009 | -1.08(-2.24%) |
Jul 06, 2009 | 47.40 | 48.20 | 47.37 | 48.16 | 764,769 | -0.17(-0.35%) |
Jul 02, 2009 | 49.67 | 49.89 | 48.33 | 48.33 | 419,397 | -3.05(-5.94%) |
Jul 01, 2009 | 51.46 | 52.23 | 51.28 | 51.38 | 1,184,583 | +0.52(+1.02%) |
Jun 30, 2009 | 51.44 | 51.61 | 50.09 | 50.86 | 512,765 | -0.56(-1.09%) |
Jun 29, 2009 | 51.03 | 51.66 | 50.86 | 51.42 | 217,216 | +1.11(+2.21%) |
Jun 26, 2009 | 50.72 | 50.72 | 49.84 | 50.31 | 314,135 | -0.17(-0.34%) |
Jun 25, 2009 | 49.48 | 50.55 | 49.32 | 50.48 | 1,193,824 | +0.02(+0.04%) |
Jun 24, 2009 | 51.06 | 51.31 | 50.11 | 50.46 | 774,697 | -0.75(-1.46%) |
Jun 23, 2009 | 51.21 | 51.55 | 50.49 | 51.21 | 1,233,215 | +0.57(+1.13%) |
Jun 22, 2009 | 51.44 | 51.47 | 50.49 | 50.64 | 1,201,304 | -2.16(-4.09%) |
Jun 19, 2009 | 52.95 | 53.31 | 52.60 | 52.80 | 438,515 | +0.96(+1.85%) |
Jun 18, 2009 | 51.69 | 52.43 | 51.50 | 51.84 | 514,988 | -0.63(-1.20%) |
Jun 17, 2009 | 52.18 | 52.82 | 51.65 | 52.47 | 321,891 | -0.39(-0.74%) |
Jun 16, 2009 | 53.36 | 53.66 | 52.66 | 52.86 | 536,047 | -0.32(-0.60%) |
Jun 15, 2009 | 53.96 | 53.99 | 52.62 | 53.18 | 316,742 | -2.59(-4.64%) |
Jun 12, 2009 | 55.40 | 55.85 | 55.07 | 55.77 | 547,679 | -1.05(-1.85%) |
Jun 11, 2009 | 56.07 | 57.45 | 56.04 | 56.82 | 2,144,905 | +0.14(+0.25%) |
Jun 10, 2009 | 57.55 | 57.67 | 56.11 | 56.68 | 3,066,923 | +0.77(+1.38%) |
Jun 09, 2009 | 55.85 | 56.18 | 55.22 | 55.91 | 1,233,790 | +0.45(+0.81%) |
Jun 08, 2009 | 54.69 | 55.73 | 54.48 | 55.46 | 619,980 | +0.21(+0.38%) |
Jun 05, 2009 | 55.78 | 55.88 | 54.79 | 55.25 | 1,920,061 | -0.38(-0.68%) |
Jun 04, 2009 | 55.03 | 55.81 | 54.91 | 55.63 | 1,143,349 | +0.12(+0.22%) |
Jun 03, 2009 | 55.39 | 55.68 | 55.00 | 55.51 | 1,057,273 | -1.61(-2.82%) |
Jun 02, 2009 | 56.33 | 57.34 | 56.19 | 57.12 | 717,217 | +0.33(+0.58%) |
Jun 01, 2009 | 56.25 | 57.11 | 56.06 | 56.79 | 783,368 | +2.21(+4.05%) |
May 29, 2009 | 55.09 | 55.28 | 54.04 | 54.58 | 557,910 | +0.75(+1.39%) |
May 28, 2009 | 53.24 | 53.95 | 52.42 | 53.83 | 1,578,039 | +1.60(+3.06%) |
May 27, 2009 | 52.91 | 53.39 | 52.12 | 52.23 | 3,439,399 | -1.39(-2.59%) |
May 26, 2009 | 51.40 | 53.71 | 51.36 | 53.62 | 1,493,916 | +1.64(+3.16%) |
May 22, 2009 | 52.17 | 52.40 | 51.86 | 51.98 | 1,097,871 | +0.03(+0.06%) |
May 21, 2009 | 51.40 | 52.00 | 51.10 | 51.95 | 602,595 | +0.22(+0.43%) |
May 20, 2009 | 52.12 | 52.66 | 51.68 | 51.73 | 1,195,971 | +0.76(+1.49%) |
May 19, 2009 | 50.72 | 51.39 | 50.50 | 50.97 | 595,036 | +0.21(+0.41%) |
May 18, 2009 | 49.87 | 50.79 | 49.70 | 50.76 | 1,115,752 | +1.81(+3.70%) |
May 15, 2009 | 48.51 | 49.20 | 48.50 | 48.95 | 2,295,762 | -0.40(-0.81%) |
May 14, 2009 | 48.86 | 49.71 | 48.59 | 49.35 | 526,195 | +0.02(+0.04%) |
May 13, 2009 | 49.95 | 50.37 | 49.13 | 49.33 | 751,760 | -0.30(-0.60%) |
May 12, 2009 | 49.10 | 49.89 | 48.91 | 49.63 | 648,489 | +1.89(+3.96%) |
May 11, 2009 | 47.59 | 47.95 | 47.50 | 47.74 | 824,004 | -2.26(-4.52%) |
May 08, 2009 | 48.65 | 50.15 | 48.56 | 50.00 | 632,853 | +2.20(+4.60%) |
May 07, 2009 | 48.33 | 48.46 | 47.21 | 47.80 | 1,010,659 | -0.35(-0.73%) |
May 06, 2009 | 47.95 | 48.34 | 47.14 | 48.15 | 483,432 | +0.09(+0.19%) |
May 05, 2009 | 47.84 | 48.11 | 47.39 | 48.06 | 768,872 | -0.46(-0.95%) |
May 04, 2009 | 47.33 | 48.53 | 47.15 | 48.52 | 909,368 | +1.78(+3.81%) |