Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.75 | 61.79 | 61.70 | 61.76 | 394,186 | +0.05(+0.07%) |
Apr 29, 2010 | 61.69 | 61.72 | 61.58 | 61.72 | 762,177 | +0.05(+0.09%) |
Apr 28, 2010 | 61.69 | 61.72 | 61.58 | 61.66 | 525,642 | -0.06(-0.10%) |
Apr 27, 2010 | 61.63 | 61.74 | 61.57 | 61.72 | 617,621 | +0.16(+0.26%) |
Apr 26, 2010 | 61.58 | 61.60 | 61.52 | 61.56 | 355,629 | +0.00(+0.00%) |
Apr 23, 2010 | 61.52 | 61.58 | 61.52 | 61.56 | 461,784 | -0.05(-0.07%) |
Apr 22, 2010 | 61.66 | 61.71 | 61.58 | 61.61 | 465,840 | -0.05(-0.09%) |
Apr 21, 2010 | 61.62 | 61.67 | 61.59 | 61.66 | 677,005 | +0.03(+0.05%) |
Apr 20, 2010 | 61.63 | 61.64 | 61.60 | 61.63 | 799,282 | -0.01(-0.01%) |
Apr 19, 2010 | 61.69 | 61.69 | 61.61 | 61.64 | 581,762 | -0.05(-0.09%) |
Apr 16, 2010 | 61.61 | 61.72 | 61.55 | 61.69 | 480,206 | +0.18(+0.30%) |
Apr 15, 2010 | 61.48 | 61.55 | 61.46 | 61.51 | 467,993 | +0.02(+0.04%) |
Apr 14, 2010 | 61.45 | 61.53 | 61.45 | 61.49 | 421,399 | -0.01(-0.01%) |
Apr 13, 2010 | 61.49 | 61.52 | 61.43 | 61.49 | 553,639 | +0.04(+0.06%) |
Apr 12, 2010 | 61.38 | 61.48 | 61.38 | 61.45 | 457,825 | +0.03(+0.05%) |
Apr 09, 2010 | 61.40 | 61.42 | 61.33 | 61.42 | 468,195 | +0.04(+0.07%) |
Apr 08, 2010 | 61.42 | 61.45 | 61.35 | 61.38 | 492,210 | +0.05(+0.08%) |
Apr 07, 2010 | 61.26 | 61.38 | 61.25 | 61.33 | 1,094,750 | +0.11(+0.18%) |
Apr 06, 2010 | 61.23 | 61.26 | 61.18 | 61.22 | 947,407 | +0.02(+0.04%) |
Apr 05, 2010 | 61.32 | 61.35 | 61.18 | 61.20 | 2,185,306 | -0.25(-0.40%) |
Apr 01, 2010 | 61.50 | 61.45 | 61.45 | 61.45 | 564,212 | +0.00(+0.00%) |
Mar 31, 2010 | 61.44 | 61.49 | 61.39 | 61.44 | 572,954 | +0.03(+0.05%) |
Mar 30, 2010 | 61.43 | 61.44 | 61.34 | 61.41 | 524,240 | +0.03(+0.05%) |
Mar 29, 2010 | 61.44 | 61.44 | 61.34 | 61.38 | 590,281 | -0.04(-0.06%) |
Mar 26, 2010 | 61.38 | 61.42 | 61.33 | 61.42 | 930,315 | +0.05(+0.08%) |
Mar 25, 2010 | 61.39 | 61.39 | 61.30 | 61.38 | 675,101 | -0.02(-0.03%) |
Mar 24, 2010 | 61.48 | 61.49 | 61.36 | 61.39 | 1,133,094 | -0.18(-0.30%) |
Mar 23, 2010 | 61.59 | 61.60 | 61.53 | 61.58 | 605,272 | +0.02(+0.04%) |
Mar 22, 2010 | 61.54 | 61.55 | 61.51 | 61.55 | 580,464 | +0.05(+0.07%) |
Mar 19, 2010 | 61.54 | 61.56 | 61.48 | 61.51 | 672,532 | -0.08(-0.12%) |
Mar 18, 2010 | 61.63 | 61.63 | 61.54 | 61.58 | 502,475 | -0.05(-0.07%) |
Mar 17, 2010 | 61.63 | 61.63 | 61.58 | 61.63 | 448,888 | +0.02(+0.04%) |
Mar 16, 2010 | 61.58 | 61.61 | 61.50 | 61.61 | 669,211 | +0.08(+0.12%) |
Mar 15, 2010 | 61.51 | 61.54 | 61.51 | 61.53 | 541,877 | +0.00(+0.00%) |
Mar 12, 2010 | 61.49 | 61.53 | 61.45 | 61.53 | 738,182 | -0.00(-0.00%) |
Mar 11, 2010 | 61.53 | 61.55 | 61.47 | 61.53 | 543,411 | -0.05(-0.07%) |
Mar 10, 2010 | 61.60 | 61.60 | 61.53 | 61.58 | 875,956 | -0.02(-0.04%) |
Mar 09, 2010 | 61.60 | 61.63 | 61.56 | 61.60 | 559,675 | -0.02(-0.02%) |
Mar 08, 2010 | 61.55 | 61.63 | 61.54 | 61.61 | 938,913 | +0.02(+0.04%) |
Mar 05, 2010 | 61.60 | 61.60 | 61.53 | 61.59 | 721,320 | -0.06(-0.10%) |
Mar 04, 2010 | 61.65 | 61.66 | 61.60 | 61.65 | 763,546 | +0.00(+0.00%) |
Mar 03, 2010 | 61.68 | 61.69 | 61.61 | 61.65 | 612,861 | -0.06(-0.10%) |
Mar 02, 2010 | 61.64 | 61.71 | 61.62 | 61.71 | 797,003 | +0.05(+0.08%) |
Mar 01, 2010 | 61.67 | 61.70 | 61.61 | 61.66 | 522,874 | +0.02(+0.04%) |
Feb 26, 2010 | 61.61 | 61.67 | 61.56 | 61.64 | 575,135 | +0.03(+0.05%) |
Feb 25, 2010 | 61.60 | 61.64 | 61.57 | 61.61 | 627,345 | +0.06(+0.10%) |
Feb 24, 2010 | 61.53 | 61.56 | 61.49 | 61.55 | 603,666 | +0.03(+0.05%) |
Feb 23, 2010 | 61.46 | 61.52 | 61.40 | 61.52 | 474,341 | +0.10(+0.16%) |
Feb 22, 2010 | 61.37 | 61.43 | 61.37 | 61.42 | 589,992 | +0.04(+0.06%) |
Feb 19, 2010 | 61.39 | 61.39 | 61.30 | 61.38 | 674,766 | -0.05(-0.07%) |
Feb 18, 2010 | 61.52 | 61.52 | 61.37 | 61.43 | 1,083,588 | -0.03(-0.05%) |
Feb 17, 2010 | 61.50 | 61.53 | 61.45 | 61.46 | 612,709 | -0.07(-0.11%) |
Feb 16, 2010 | 61.49 | 61.53 | 61.45 | 61.53 | 561,722 | +0.02(+0.03%) |
Feb 12, 2010 | 61.49 | 61.51 | 61.51 | 61.51 | 596,215 | +0.08(+0.14%) |
Feb 11, 2010 | 61.43 | 61.44 | 61.38 | 61.43 | 831,394 | +0.00(+0.00%) |
Feb 10, 2010 | 61.50 | 61.52 | 61.40 | 61.43 | 459,388 | -0.07(-0.11%) |
Feb 09, 2010 | 61.58 | 61.58 | 61.46 | 61.49 | 614,368 | -0.05(-0.07%) |
Feb 08, 2010 | 61.59 | 61.59 | 61.45 | 61.54 | 906,190 | -0.06(-0.10%) |
Feb 05, 2010 | 61.53 | 61.63 | 61.49 | 61.60 | 1,099,028 | +0.10(+0.16%) |
Feb 04, 2010 | 61.43 | 61.52 | 61.41 | 61.51 | 512,496 | +0.13(+0.22%) |
Feb 03, 2010 | 61.45 | 61.45 | 61.34 | 61.37 | 1,718,100 | -0.08(-0.14%) |
Feb 02, 2010 | 61.46 | 61.46 | 61.40 | 61.46 | 634,366 | +0.02(+0.04%) |
Feb 01, 2010 | 61.46 | 61.47 | 61.38 | 61.43 | 874,439 | -0.04(-0.06%) |
Jan 29, 2010 | 61.34 | 61.47 | 61.31 | 61.47 | 870,265 | +0.07(+0.11%) |
Jan 28, 2010 | 61.35 | 61.40 | 61.29 | 61.40 | 628,013 | +0.05(+0.07%) |
Jan 27, 2010 | 61.45 | 61.46 | 61.32 | 61.35 | 462,547 | -0.05(-0.09%) |
Jan 26, 2010 | 61.43 | 61.45 | 61.34 | 61.41 | 608,880 | +0.00(+0.00%) |
Jan 25, 2010 | 61.41 | 61.45 | 61.36 | 61.41 | 540,952 | -0.01(-0.01%) |
Jan 22, 2010 | 61.41 | 61.42 | 61.32 | 61.42 | 553,837 | +0.01(+0.01%) |
Jan 21, 2010 | 61.31 | 61.41 | 61.26 | 61.41 | 518,017 | +0.08(+0.14%) |
Jan 20, 2010 | 61.31 | 61.36 | 61.29 | 61.32 | 765,750 | +0.02(+0.04%) |
Jan 19, 2010 | 61.30 | 61.32 | 61.23 | 61.30 | 575,604 | -0.05(-0.09%) |
Jan 15, 2010 | 61.35 | 61.35 | 61.35 | 61.35 | 736,233 | +0.09(+0.15%) |
Jan 14, 2010 | 61.27 | 61.29 | 61.21 | 61.26 | 385,036 | +0.10(+0.16%) |
Jan 13, 2010 | 61.19 | 61.29 | 61.15 | 61.17 | 433,505 | -0.08(-0.13%) |
Jan 12, 2010 | 61.21 | 61.28 | 61.19 | 61.25 | 534,840 | +0.07(+0.11%) |
Jan 11, 2010 | 61.21 | 61.21 | 61.06 | 61.18 | 547,717 | +0.16(+0.26%) |
Jan 08, 2010 | 61.07 | 61.17 | 61.02 | 61.02 | 470,525 | -0.02(-0.03%) |
Jan 07, 2010 | 61.12 | 61.12 | 60.97 | 61.03 | 541,707 | +0.02(+0.03%) |
Jan 06, 2010 | 61.12 | 61.13 | 60.97 | 61.02 | 456,843 | -0.05(-0.08%) |
Jan 05, 2010 | 60.97 | 61.08 | 60.94 | 61.06 | 616,148 | +0.15(+0.25%) |
Jan 04, 2010 | 60.96 | 60.96 | 60.83 | 60.91 | 801,081 | +0.05(+0.09%) |
Dec 31, 2009 | 60.86 | 60.86 | 60.86 | 60.86 | 511,690 | -0.10(-0.16%) |
Dec 30, 2009 | 60.96 | 60.99 | 60.91 | 60.96 | 867,798 | -0.00(-0.00%) |
Dec 29, 2009 | 60.91 | 60.96 | 60.83 | 60.96 | 872,358 | +0.05(+0.09%) |
Dec 28, 2009 | 60.97 | 60.97 | 60.89 | 60.90 | 692,553 | -0.06(-0.10%) |
Dec 24, 2009 | 61.08 | 61.09 | 60.93 | 60.96 | 399,313 | -0.24(-0.40%) |
Dec 23, 2009 | 61.21 | 61.24 | 61.12 | 61.21 | 1,290,011 | +0.01(+0.01%) |
Dec 22, 2009 | 61.24 | 61.31 | 61.12 | 61.20 | 816,052 | -0.09(-0.15%) |
Dec 21, 2009 | 61.35 | 61.38 | 61.25 | 61.29 | 489,468 | -0.14(-0.22%) |
Dec 18, 2009 | 61.44 | 61.45 | 61.37 | 61.43 | 555,225 | -0.08(-0.12%) |
Dec 17, 2009 | 61.40 | 61.51 | 61.37 | 61.51 | 814,843 | +0.17(+0.27%) |
Dec 16, 2009 | 61.37 | 61.39 | 61.27 | 61.34 | 929,412 | +0.02(+0.04%) |
Dec 15, 2009 | 61.30 | 61.32 | 61.23 | 61.32 | 392,026 | -0.04(-0.06%) |
Dec 14, 2009 | 61.39 | 61.39 | 61.32 | 61.35 | 412,746 | -0.05(-0.07%) |
Dec 11, 2009 | 61.36 | 61.42 | 61.32 | 61.40 | 614,407 | -0.04(-0.06%) |
Dec 10, 2009 | 61.45 | 61.48 | 61.36 | 61.44 | 662,637 | -0.03(-0.05%) |
Dec 09, 2009 | 61.53 | 61.55 | 61.41 | 61.47 | 446,194 | -0.03(-0.05%) |
Dec 08, 2009 | 61.43 | 61.52 | 61.43 | 61.50 | 521,064 | +0.07(+0.11%) |
Dec 07, 2009 | 61.35 | 61.43 | 61.25 | 61.43 | 589,443 | +0.12(+0.20%) |
Dec 04, 2009 | 61.37 | 61.37 | 61.19 | 61.31 | 625,057 | -0.14(-0.22%) |
Dec 03, 2009 | 61.42 | 61.45 | 61.37 | 61.45 | 477,478 | -0.02(-0.02%) |
Dec 02, 2009 | 61.55 | 61.58 | 61.42 | 61.46 | 480,637 | -0.08(-0.14%) |
Dec 01, 2009 | 61.63 | 61.63 | 61.52 | 61.55 | 860,385 | -0.09(-0.15%) |
Nov 30, 2009 | 61.67 | 61.73 | 61.64 | 61.64 | 697,602 | -0.04(-0.06%) |
Nov 27, 2009 | 61.71 | 61.71 | 61.46 | 61.68 | 112,741 | +0.08(+0.12%) |
Nov 25, 2009 | 61.59 | 61.61 | 61.49 | 61.60 | 521,443 | +0.04(+0.06%) |
Nov 24, 2009 | 61.51 | 61.58 | 61.46 | 61.56 | 736,962 | +0.11(+0.17%) |
Nov 23, 2009 | 61.48 | 61.48 | 61.29 | 61.45 | 1,153,858 | -0.01(-0.01%) |
Nov 20, 2009 | 61.55 | 61.55 | 61.44 | 61.46 | 489,675 | -0.04(-0.06%) |
Nov 19, 2009 | 61.47 | 61.52 | 61.45 | 61.50 | 773,435 | +0.06(+0.10%) |
Nov 18, 2009 | 61.45 | 61.45 | 61.37 | 61.44 | 448,514 | +0.07(+0.11%) |
Nov 17, 2009 | 61.43 | 61.43 | 61.32 | 61.37 | 583,844 | -0.03(-0.05%) |
Nov 16, 2009 | 61.37 | 61.41 | 61.29 | 61.40 | 411,340 | +0.15(+0.24%) |
Nov 13, 2009 | 61.29 | 61.34 | 61.25 | 61.25 | 425,668 | -0.04(-0.07%) |
Nov 12, 2009 | 61.35 | 61.35 | 61.22 | 61.30 | 654,642 | -0.06(-0.10%) |
Nov 11, 2009 | 61.33 | 61.38 | 61.18 | 61.36 | 464,413 | +0.19(+0.31%) |
Nov 10, 2009 | 61.29 | 61.32 | 61.17 | 61.17 | 811,236 | -0.03(-0.05%) |
Nov 09, 2009 | 61.21 | 61.21 | 61.13 | 61.20 | 379,185 | +0.01(+0.01%) |
Nov 06, 2009 | 61.14 | 61.20 | 61.05 | 61.19 | 542,878 | +0.08(+0.14%) |
Nov 05, 2009 | 61.12 | 61.15 | 61.02 | 61.11 | 582,754 | +0.02(+0.03%) |
Nov 04, 2009 | 61.12 | 61.23 | 61.03 | 61.09 | 758,156 | -0.03(-0.05%) |
Nov 03, 2009 | 61.15 | 61.16 | 61.10 | 61.12 | 574,478 | +0.00(+0.00%) |
Nov 02, 2009 | 61.16 | 61.18 | 61.05 | 61.12 | 552,836 | -0.13(-0.21%) |
Oct 30, 2009 | 61.22 | 61.29 | 61.17 | 61.25 | 650,818 | +0.10(+0.16%) |
Oct 29, 2009 | 61.16 | 61.25 | 61.09 | 61.16 | 712,849 | -0.02(-0.03%) |
Oct 28, 2009 | 61.14 | 61.20 | 61.07 | 61.17 | 636,014 | +0.03(+0.05%) |
Oct 27, 2009 | 61.01 | 61.14 | 60.93 | 61.14 | 288,681 | +0.17(+0.28%) |
Oct 26, 2009 | 61.04 | 61.04 | 60.93 | 60.97 | 489,105 | -0.09(-0.15%) |
Oct 23, 2009 | 61.06 | 61.09 | 61.02 | 61.06 | 757,452 | -0.11(-0.18%) |
Oct 22, 2009 | 61.18 | 61.18 | 61.06 | 61.17 | 627,681 | +0.06(+0.10%) |
Oct 21, 2009 | 61.16 | 61.18 | 61.09 | 61.11 | 331,042 | -0.10(-0.16%) |
Oct 20, 2009 | 61.16 | 61.21 | 61.13 | 61.21 | 754,459 | +0.10(+0.16%) |
Oct 19, 2009 | 61.06 | 61.11 | 60.97 | 61.11 | 568,797 | +0.00(+0.00%) |
Oct 16, 2009 | 61.10 | 61.14 | 60.99 | 61.11 | 350,686 | +0.00(+0.00%) |
Oct 15, 2009 | 61.09 | 61.16 | 61.04 | 61.11 | 1,886,830 | -0.02(-0.03%) |
Oct 14, 2009 | 61.07 | 61.18 | 61.06 | 61.12 | 566,010 | -0.02(-0.04%) |
Oct 13, 2009 | 61.23 | 61.23 | 61.09 | 61.15 | 424,456 | -0.02(-0.04%) |
Oct 12, 2009 | 61.11 | 61.28 | 61.08 | 61.17 | 294,478 | +0.04(+0.06%) |
Oct 09, 2009 | 61.18 | 61.20 | 61.07 | 61.13 | 276,005 | -0.04(-0.06%) |
Oct 08, 2009 | 61.26 | 61.32 | 61.12 | 61.17 | 317,968 | -0.10(-0.16%) |
Oct 07, 2009 | 61.26 | 61.31 | 61.16 | 61.27 | 321,135 | +0.14(+0.23%) |
Oct 06, 2009 | 61.24 | 61.25 | 61.10 | 61.13 | 373,332 | -0.21(-0.35%) |
Oct 05, 2009 | 61.35 | 61.45 | 61.23 | 61.35 | 547,056 | +0.02(+0.04%) |
Oct 02, 2009 | 61.41 | 61.43 | 61.16 | 61.32 | 459,304 | +0.13(+0.21%) |
Oct 01, 2009 | 61.29 | 61.29 | 61.15 | 61.19 | 404,440 | -0.05(-0.09%) |
Sep 30, 2009 | 61.19 | 61.32 | 61.03 | 61.25 | 508,751 | +0.04(+0.06%) |
Sep 29, 2009 | 61.19 | 61.22 | 61.12 | 61.21 | 510,055 | +0.09(+0.14%) |
Sep 28, 2009 | 61.21 | 61.27 | 61.06 | 61.12 | 407,795 | -0.06(-0.10%) |
Sep 25, 2009 | 61.26 | 61.26 | 61.09 | 61.19 | 429,207 | -0.04(-0.06%) |
Sep 24, 2009 | 61.24 | 61.29 | 61.08 | 61.22 | 595,639 | +0.07(+0.12%) |
Sep 23, 2009 | 60.96 | 61.17 | 60.96 | 61.15 | 458,509 | +0.14(+0.23%) |
Sep 22, 2009 | 60.99 | 61.10 | 60.98 | 61.01 | 574,205 | -0.08(-0.13%) |
Sep 21, 2009 | 61.11 | 61.12 | 60.99 | 61.09 | 528,175 | -0.02(-0.03%) |
Sep 18, 2009 | 61.11 | 61.16 | 61.02 | 61.10 | 467,130 | +0.02(+0.03%) |
Sep 17, 2009 | 61.09 | 61.10 | 60.96 | 61.09 | 496,300 | +0.11(+0.19%) |
Sep 16, 2009 | 61.09 | 61.09 | 60.92 | 60.97 | 545,523 | +0.02(+0.03%) |
Sep 15, 2009 | 61.12 | 61.20 | 60.92 | 60.96 | 705,850 | -0.15(-0.24%) |
Sep 14, 2009 | 61.16 | 61.16 | 61.03 | 61.10 | 577,701 | +0.01(+0.01%) |
Sep 11, 2009 | 61.25 | 61.26 | 61.06 | 61.09 | 548,047 | -0.08(-0.13%) |
Sep 10, 2009 | 61.15 | 61.23 | 60.98 | 61.17 | 892,606 | +0.15(+0.25%) |
Sep 09, 2009 | 60.96 | 61.10 | 60.91 | 61.02 | 967,268 | +0.15(+0.25%) |
Sep 08, 2009 | 61.12 | 61.12 | 60.86 | 60.86 | 597,549 | -0.24(-0.40%) |
Sep 04, 2009 | 61.11 | 61.16 | 61.09 | 61.11 | 408,906 | -0.02(-0.04%) |
Sep 03, 2009 | 61.07 | 61.16 | 61.03 | 61.13 | 343,095 | -0.02(-0.04%) |
Sep 02, 2009 | 61.18 | 61.21 | 61.03 | 61.16 | 481,832 | +0.15(+0.25%) |
Sep 01, 2009 | 61.06 | 61.16 | 60.95 | 61.00 | 555,166 | -0.09(-0.15%) |
Aug 31, 2009 | 61.10 | 61.12 | 61.03 | 61.09 | 435,377 | +0.07(+0.11%) |
Aug 28, 2009 | 60.94 | 61.05 | 60.91 | 61.03 | 458,025 | +0.09(+0.14%) |
Aug 27, 2009 | 60.96 | 61.01 | 60.90 | 60.94 | 415,005 | +0.00(+0.00%) |
Aug 26, 2009 | 60.99 | 61.03 | 60.86 | 60.94 | 495,349 | -0.03(-0.05%) |
Aug 25, 2009 | 60.74 | 61.06 | 60.74 | 60.97 | 632,125 | +0.03(+0.05%) |
Aug 24, 2009 | 60.83 | 60.95 | 60.75 | 60.94 | 449,265 | +0.14(+0.23%) |
Aug 21, 2009 | 60.94 | 60.94 | 60.72 | 60.80 | 439,451 | -0.16(-0.26%) |
Aug 20, 2009 | 60.90 | 60.96 | 60.85 | 60.96 | 539,987 | +0.17(+0.28%) |
Aug 19, 2009 | 60.94 | 61.00 | 60.76 | 60.80 | 536,085 | -0.12(-0.20%) |
Aug 18, 2009 | 60.94 | 60.94 | 60.86 | 60.92 | 342,345 | +0.05(+0.08%) |
Aug 17, 2009 | 60.91 | 61.01 | 60.86 | 60.87 | 289,091 | +0.03(+0.05%) |
Aug 14, 2009 | 60.86 | 60.93 | 60.73 | 60.84 | 283,864 | +0.04(+0.06%) |
Aug 13, 2009 | 60.72 | 60.86 | 60.63 | 60.80 | 511,736 | +0.24(+0.40%) |
Aug 12, 2009 | 60.63 | 60.70 | 60.44 | 60.56 | 399,990 | +0.06(+0.10%) |
Aug 11, 2009 | 60.63 | 60.65 | 60.46 | 60.50 | 315,962 | -0.11(-0.18%) |
Aug 10, 2009 | 60.54 | 60.60 | 60.37 | 60.60 | 342,454 | +0.22(+0.37%) |
Aug 07, 2009 | 60.42 | 60.51 | 60.31 | 60.38 | 444,794 | -0.14(-0.23%) |
Aug 06, 2009 | 60.60 | 60.81 | 60.47 | 60.52 | 358,123 | -0.05(-0.08%) |
Aug 05, 2009 | 60.53 | 60.70 | 60.44 | 60.57 | 632,882 | +0.01(+0.01%) |
Aug 04, 2009 | 60.67 | 60.67 | 60.41 | 60.56 | 455,991 | -0.02(-0.03%) |
Aug 03, 2009 | 60.71 | 60.72 | 60.41 | 60.57 | 257,928 | -0.31(-0.50%) |
Jul 31, 2009 | 60.82 | 60.92 | 60.67 | 60.88 | 302,622 | +0.07(+0.11%) |
Jul 30, 2009 | 60.67 | 60.81 | 60.55 | 60.81 | 411,812 | +0.25(+0.42%) |
Jul 29, 2009 | 60.70 | 60.77 | 60.56 | 60.56 | 375,322 | -0.11(-0.18%) |
Jul 28, 2009 | 60.71 | 60.74 | 60.56 | 60.67 | 354,474 | -0.02(-0.04%) |
Jul 27, 2009 | 60.60 | 60.70 | 60.54 | 60.69 | 384,037 | +0.06(+0.10%) |
Jul 24, 2009 | 60.66 | 60.74 | 60.57 | 60.63 | 1,380 | -0.13(-0.21%) |
Jul 23, 2009 | 60.86 | 60.91 | 60.67 | 60.76 | 313,855 | -0.07(-0.11%) |
Jul 22, 2009 | 60.95 | 60.95 | 60.79 | 60.83 | 325,080 | -0.04(-0.06%) |
Jul 21, 2009 | 60.72 | 60.92 | 60.65 | 60.86 | 287,997 | +0.11(+0.18%) |
Jul 20, 2009 | 60.63 | 60.78 | 60.53 | 60.76 | 250,861 | +0.11(+0.19%) |
Jul 17, 2009 | 60.49 | 60.65 | 60.49 | 60.64 | 341,557 | +0.05(+0.08%) |
Jul 16, 2009 | 60.61 | 60.63 | 60.49 | 60.60 | 436,174 | +0.07(+0.11%) |
Jul 15, 2009 | 60.64 | 60.65 | 60.52 | 60.53 | 278,102 | -0.11(-0.19%) |
Jul 14, 2009 | 60.67 | 60.67 | 60.54 | 60.64 | 405,154 | -0.15(-0.25%) |
Jul 13, 2009 | 60.80 | 60.86 | 60.68 | 60.80 | 278,781 | -0.03(-0.05%) |
Jul 10, 2009 | 60.80 | 60.93 | 60.66 | 60.83 | 333,796 | +0.08(+0.13%) |
Jul 09, 2009 | 60.69 | 60.77 | 60.53 | 60.75 | 282,509 | +0.19(+0.31%) |
Jul 08, 2009 | 60.58 | 60.67 | 60.50 | 60.56 | 226,005 | -0.02(-0.03%) |
Jul 07, 2009 | 60.62 | 60.69 | 60.55 | 60.58 | 277,866 | +0.04(+0.06%) |
Jul 06, 2009 | 60.60 | 60.60 | 60.48 | 60.54 | 213,724 | -0.05(-0.08%) |
Jul 02, 2009 | 60.53 | 60.63 | 60.42 | 60.59 | 311,944 | +0.24(+0.39%) |
Jul 01, 2009 | 60.31 | 60.45 | 60.21 | 60.35 | 778,586 | -0.15(-0.24%) |
Jun 30, 2009 | 60.47 | 60.59 | 60.35 | 60.50 | 343,756 | +0.10(+0.16%) |
Jun 29, 2009 | 60.57 | 60.61 | 60.40 | 60.40 | 456,742 | +0.01(+0.02%) |
Jun 26, 2009 | 60.48 | 60.55 | 60.37 | 60.39 | 249,716 | -0.11(-0.18%) |
Jun 25, 2009 | 60.24 | 60.53 | 60.19 | 60.50 | 355,739 | +0.11(+0.19%) |
Jun 24, 2009 | 60.34 | 60.46 | 60.25 | 60.38 | 223,693 | +0.06(+0.10%) |
Jun 23, 2009 | 60.30 | 60.47 | 60.27 | 60.32 | 486,125 | -0.05(-0.08%) |
Jun 22, 2009 | 60.22 | 60.40 | 60.21 | 60.37 | 414,198 | +0.12(+0.20%) |
Jun 19, 2009 | 60.21 | 60.28 | 59.99 | 60.24 | 358,963 | +0.04(+0.06%) |
Jun 18, 2009 | 60.21 | 60.29 | 60.06 | 60.21 | 292,158 | -0.07(-0.11%) |
Jun 17, 2009 | 60.35 | 60.36 | 60.21 | 60.28 | 331,532 | +0.10(+0.17%) |
Jun 16, 2009 | 60.24 | 60.30 | 60.15 | 60.18 | 618,920 | -0.05(-0.09%) |
Jun 15, 2009 | 60.25 | 60.26 | 60.08 | 60.23 | 220,766 | +0.05(+0.08%) |
Jun 12, 2009 | 59.87 | 60.20 | 59.87 | 60.18 | 201,271 | +0.28(+0.47%) |
Jun 11, 2009 | 59.92 | 60.08 | 59.80 | 59.90 | 375,901 | -0.05(-0.09%) |
Jun 10, 2009 | 59.88 | 60.01 | 59.88 | 59.95 | 238,669 | -0.08(-0.13%) |
Jun 09, 2009 | 59.85 | 60.08 | 59.77 | 60.03 | 288,777 | +0.22(+0.37%) |
Jun 08, 2009 | 59.87 | 59.98 | 59.76 | 59.81 | 204,689 | -0.18(-0.29%) |
Jun 05, 2009 | 60.08 | 60.15 | 59.87 | 59.98 | 376,387 | -0.40(-0.66%) |
Jun 04, 2009 | 60.52 | 60.52 | 60.38 | 60.38 | 228,900 | -0.14(-0.23%) |
Jun 03, 2009 | 60.50 | 60.60 | 60.33 | 60.52 | 350,249 | +0.17(+0.28%) |
Jun 02, 2009 | 60.40 | 60.45 | 60.21 | 60.35 | 233,630 | -0.09(-0.15%) |
Jun 01, 2009 | 60.48 | 60.48 | 60.27 | 60.44 | 246,200 | -0.21(-0.34%) |
May 29, 2009 | 60.59 | 60.67 | 60.44 | 60.65 | 298,466 | +0.18(+0.30%) |
May 28, 2009 | 60.43 | 60.52 | 60.37 | 60.47 | 175,434 | +0.05(+0.08%) |
May 27, 2009 | 60.44 | 60.54 | 60.36 | 60.42 | 242,835 | -0.07(-0.11%) |
May 26, 2009 | 60.53 | 60.57 | 60.41 | 60.49 | 212,208 | -0.08(-0.13%) |
May 22, 2009 | 60.56 | 60.60 | 60.47 | 60.57 | 223,421 | -0.03(-0.05%) |
May 21, 2009 | 60.63 | 60.70 | 60.37 | 60.60 | 334,486 | -0.08(-0.14%) |
May 20, 2009 | 60.57 | 60.75 | 60.47 | 60.68 | 365,965 | +0.15(+0.25%) |
May 19, 2009 | 60.54 | 60.60 | 60.41 | 60.53 | 439,899 | -0.03(-0.05%) |
May 18, 2009 | 60.63 | 60.63 | 60.44 | 60.56 | 227,523 | +0.04(+0.06%) |
May 15, 2009 | 60.46 | 60.63 | 60.45 | 60.52 | 374,881 | -0.11(-0.19%) |
May 14, 2009 | 60.60 | 60.75 | 60.55 | 60.63 | 339,654 | -0.10(-0.16%) |
May 13, 2009 | 60.52 | 60.90 | 60.51 | 60.73 | 292,663 | +0.21(+0.34%) |
May 12, 2009 | 60.47 | 60.64 | 60.41 | 60.53 | 242,005 | +0.11(+0.19%) |
May 11, 2009 | 60.48 | 60.53 | 60.36 | 60.41 | 161,432 | +0.08(+0.14%) |
May 08, 2009 | 60.44 | 114.77 | 60.29 | 60.33 | 352,478 | +0.04(+0.06%) |
May 07, 2009 | 60.41 | 60.44 | 60.29 | 60.29 | 192,407 | -0.11(-0.19%) |
May 06, 2009 | 60.34 | 60.46 | 60.29 | 60.41 | 247,965 | +0.01(+0.01%) |
May 05, 2009 | 60.35 | 60.41 | 60.29 | 60.40 | 229,557 | +0.03(+0.05%) |
May 04, 2009 | 60.32 | 60.37 | 60.19 | 60.37 | 203,902 | +0.06(+0.10%) |