Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.61 | 54.72 | 53.75 | 53.80 | 22,140 | -1.04(-1.89%) |
Apr 29, 2010 | 55.23 | 55.36 | 54.71 | 54.84 | 7,314 | -0.35(-0.64%) |
Apr 28, 2010 | 54.79 | 55.29 | 54.71 | 55.19 | 8,508 | +1.01(+1.86%) |
Apr 27, 2010 | 55.16 | 55.23 | 54.07 | 54.18 | 20,678 | -1.73(-3.10%) |
Apr 26, 2010 | 55.67 | 55.97 | 55.55 | 55.91 | 8,454 | -0.11(-0.20%) |
Apr 23, 2010 | 56.00 | 56.18 | 55.88 | 56.02 | 7,532 | +0.52(+0.93%) |
Apr 22, 2010 | 54.98 | 55.56 | 54.75 | 55.51 | 8,195 | +0.31(+0.57%) |
Apr 21, 2010 | 55.64 | 55.70 | 55.10 | 55.19 | 29,232 | -0.67(-1.19%) |
Apr 20, 2010 | 56.01 | 56.13 | 55.85 | 55.86 | 25,353 | -0.06(-0.10%) |
Apr 19, 2010 | 55.61 | 56.02 | 55.61 | 55.91 | 9,763 | +0.35(+0.63%) |
Apr 16, 2010 | 56.18 | 56.50 | 55.44 | 55.56 | 21,479 | -0.97(-1.72%) |
Apr 15, 2010 | 57.17 | 57.23 | 56.46 | 56.53 | 14,137 | -0.39(-0.68%) |
Apr 14, 2010 | 56.34 | 56.92 | 56.23 | 56.92 | 13,006 | +0.56(+0.99%) |
Apr 13, 2010 | 56.13 | 56.51 | 56.06 | 56.37 | 10,084 | -0.37(-0.65%) |
Apr 12, 2010 | 56.88 | 57.04 | 56.57 | 56.74 | 11,582 | -0.55(-0.95%) |
Apr 09, 2010 | 57.71 | 57.85 | 57.17 | 57.28 | 5,002 | -0.10(-0.18%) |
Apr 08, 2010 | 56.94 | 57.46 | 56.69 | 57.38 | 6,579 | +0.28(+0.50%) |
Apr 07, 2010 | 58.47 | 58.50 | 57.01 | 57.10 | 27,426 | -1.37(-2.34%) |
Apr 06, 2010 | 58.23 | 58.69 | 58.17 | 58.47 | 11,786 | -0.43(-0.72%) |
Apr 05, 2010 | 58.51 | 59.19 | 58.33 | 58.89 | 25,492 | +1.57(+2.75%) |
Apr 01, 2010 | 57.23 | 57.32 | 57.32 | 57.32 | 6,050 | +0.52(+0.92%) |
Mar 31, 2010 | 56.81 | 56.93 | 56.60 | 56.80 | 17,989 | -0.45(-0.78%) |
Mar 30, 2010 | 57.57 | 57.77 | 57.25 | 57.25 | 19,575 | -0.17(-0.29%) |
Mar 29, 2010 | 57.16 | 57.50 | 57.16 | 57.41 | 9,507 | +0.18(+0.31%) |
Mar 26, 2010 | 57.77 | 57.85 | 57.08 | 57.24 | 27,394 | -0.41(-0.71%) |
Mar 25, 2010 | 57.30 | 58.23 | 57.22 | 57.64 | 16,221 | +0.67(+1.17%) |
Mar 24, 2010 | 56.09 | 57.11 | 55.99 | 56.98 | 22,586 | +1.94(+3.53%) |
Mar 23, 2010 | 54.86 | 55.08 | 54.65 | 55.03 | 7,438 | +0.19(+0.34%) |
Mar 22, 2010 | 54.94 | 54.96 | 54.83 | 54.85 | 3,565 | -0.45(-0.82%) |
Mar 19, 2010 | 55.36 | 55.42 | 54.85 | 55.30 | 5,267 | +0.28(+0.50%) |
Mar 18, 2010 | 54.82 | 55.13 | 54.82 | 55.02 | 1,318 | +0.31(+0.56%) |
Mar 17, 2010 | 54.73 | 54.81 | 54.58 | 54.72 | 3,446 | -0.15(-0.27%) |
Mar 16, 2010 | 55.39 | 55.39 | 54.79 | 54.87 | 5,510 | -0.73(-1.31%) |
Mar 15, 2010 | 55.63 | 55.63 | 55.60 | 55.60 | 6,990 | -0.03(-0.05%) |
Mar 12, 2010 | 56.07 | 56.07 | 55.45 | 55.63 | 4,132 | -0.40(-0.71%) |
Mar 11, 2010 | 55.99 | 56.29 | 55.80 | 56.02 | 10,820 | +0.15(+0.27%) |
Mar 10, 2010 | 56.04 | 56.24 | 55.88 | 55.88 | 7,718 | +0.25(+0.45%) |
Mar 09, 2010 | 55.53 | 55.90 | 55.53 | 55.63 | 7,876 | -0.23(-0.41%) |
Mar 08, 2010 | 55.95 | 55.99 | 55.82 | 55.86 | 6,963 | +0.32(+0.58%) |
Mar 05, 2010 | 55.19 | 55.70 | 55.19 | 55.53 | 12,722 | +1.03(+1.88%) |
Mar 04, 2010 | 54.95 | 55.08 | 54.38 | 54.51 | 8,427 | -0.26(-0.48%) |
Mar 03, 2010 | 54.82 | 55.08 | 54.71 | 54.77 | 11,690 | +0.23(+0.42%) |
Mar 02, 2010 | 55.01 | 55.01 | 54.54 | 54.54 | 4,851 | -0.09(-0.17%) |
Mar 01, 2010 | 54.60 | 54.83 | 54.52 | 54.64 | 5,416 | +0.00(+0.00%) |
Feb 26, 2010 | 54.86 | 54.86 | 54.42 | 54.64 | 13,939 | -0.46(-0.84%) |
Feb 25, 2010 | 55.14 | 55.30 | 55.06 | 55.10 | 3,673 | -0.70(-1.26%) |
Feb 24, 2010 | 55.76 | 55.93 | 55.45 | 55.80 | 6,730 | +0.05(+0.08%) |
Feb 23, 2010 | 57.10 | 57.12 | 55.76 | 55.76 | 19,366 | -1.55(-2.70%) |
Feb 22, 2010 | 57.31 | 57.45 | 57.09 | 57.30 | 2,976 | +0.16(+0.28%) |
Feb 19, 2010 | 57.31 | 57.75 | 57.12 | 57.14 | 5,164 | -0.21(-0.37%) |
Feb 18, 2010 | 56.85 | 57.55 | 56.79 | 57.36 | 15,028 | +0.80(+1.41%) |
Feb 17, 2010 | 56.03 | 56.92 | 56.03 | 56.56 | 18,475 | +0.92(+1.65%) |
Feb 16, 2010 | 56.38 | 56.38 | 55.61 | 55.64 | 25,411 | -0.37(-0.66%) |
Feb 12, 2010 | 55.90 | 56.01 | 56.01 | 56.01 | 7,779 | -0.57(-1.01%) |
Feb 11, 2010 | 56.33 | 56.92 | 56.30 | 56.59 | 7,446 | +0.36(+0.64%) |
Feb 10, 2010 | 55.51 | 56.37 | 55.28 | 56.23 | 5,699 | +0.62(+1.12%) |
Feb 09, 2010 | 54.86 | 55.61 | 54.86 | 55.61 | 4,213 | +0.84(+1.54%) |
Feb 08, 2010 | 54.62 | 54.93 | 54.62 | 54.77 | 2,890 | +0.17(+0.31%) |
Feb 05, 2010 | 55.06 | 55.14 | 54.34 | 54.60 | 11,695 | -0.38(-0.69%) |
Feb 04, 2010 | 55.77 | 55.77 | 54.98 | 54.98 | 29,560 | -1.61(-2.85%) |
Feb 03, 2010 | 56.27 | 56.63 | 56.24 | 56.59 | 13,236 | +0.90(+1.61%) |
Feb 02, 2010 | 55.81 | 55.94 | 55.67 | 55.69 | 6,482 | -0.21(-0.37%) |
Feb 01, 2010 | 55.76 | 56.09 | 55.61 | 55.90 | 8,335 | +0.54(+0.98%) |
Jan 29, 2010 | 56.21 | 56.31 | 55.31 | 55.36 | 193,468 | -0.81(-1.45%) |
Jan 28, 2010 | 56.21 | 56.32 | 55.92 | 56.17 | 20,092 | +0.25(+0.45%) |
Jan 27, 2010 | 55.49 | 55.97 | 55.09 | 55.92 | 139,475 | +0.19(+0.33%) |
Jan 26, 2010 | 55.34 | 55.79 | 55.24 | 55.74 | 17,173 | -0.06(-0.10%) |
Jan 25, 2010 | 55.79 | 55.83 | 55.62 | 55.79 | 17,853 | +0.38(+0.68%) |
Jan 22, 2010 | 55.83 | 55.85 | 55.37 | 55.41 | 15,633 | -0.01(-0.03%) |
Jan 21, 2010 | 56.43 | 56.43 | 55.41 | 55.43 | 7,876 | -0.81(-1.44%) |
Jan 20, 2010 | 56.29 | 56.41 | 56.04 | 56.24 | 6,590 | -0.65(-1.14%) |
Jan 19, 2010 | 57.28 | 57.28 | 56.88 | 56.88 | 5,166 | +0.12(+0.21%) |
Jan 15, 2010 | 56.74 | 56.76 | 56.76 | 56.76 | 12,641 | -0.69(-1.21%) |
Jan 14, 2010 | 57.86 | 58.07 | 57.28 | 57.46 | 8,653 | -0.79(-1.35%) |
Jan 13, 2010 | 57.75 | 58.39 | 57.45 | 58.25 | 14,289 | +0.99(+1.73%) |
Jan 12, 2010 | 57.54 | 57.65 | 57.25 | 57.25 | 44,557 | -1.72(-2.92%) |
Jan 11, 2010 | 58.96 | 59.15 | 58.56 | 58.98 | 11,940 | +0.11(+0.19%) |
Jan 08, 2010 | 58.89 | 59.35 | 58.74 | 58.87 | 23,542 | -0.26(-0.44%) |
Jan 07, 2010 | 59.21 | 59.21 | 58.71 | 59.12 | 56,037 | -0.06(-0.09%) |
Jan 06, 2010 | 58.25 | 59.22 | 58.25 | 59.18 | 11,533 | +1.07(+1.85%) |
Jan 05, 2010 | 58.62 | 58.62 | 57.99 | 58.11 | 5,828 | -0.99(-1.68%) |
Jan 04, 2010 | 59.37 | 59.56 | 58.96 | 59.10 | 14,855 | -0.48(-0.81%) |
Dec 31, 2009 | 59.63 | 59.58 | 59.58 | 59.58 | 19,555 | +0.86(+1.47%) |
Dec 30, 2009 | 58.97 | 59.12 | 58.69 | 58.72 | 5,048 | -0.32(-0.55%) |
Dec 29, 2009 | 59.43 | 59.61 | 58.94 | 59.04 | 18,988 | -0.64(-1.07%) |
Dec 28, 2009 | 59.56 | 59.72 | 59.27 | 59.68 | 22,286 | +0.62(+1.05%) |
Dec 24, 2009 | 58.54 | 59.06 | 58.45 | 59.06 | 2,836 | +0.67(+1.14%) |
Dec 23, 2009 | 57.92 | 58.39 | 57.43 | 58.39 | 47,971 | +0.17(+0.29%) |
Dec 22, 2009 | 58.12 | 58.47 | 58.12 | 58.23 | 13,397 | +0.79(+1.37%) |
Dec 21, 2009 | 56.48 | 57.50 | 56.45 | 57.44 | 42,434 | +1.95(+3.52%) |
Dec 18, 2009 | 55.07 | 55.57 | 54.89 | 55.49 | 18,583 | +0.76(+1.39%) |
Dec 17, 2009 | 55.33 | 55.38 | 54.71 | 54.73 | 17,901 | -1.55(-2.75%) |
Dec 16, 2009 | 55.99 | 56.34 | 55.63 | 56.27 | 17,897 | +0.06(+0.12%) |
Dec 15, 2009 | 56.25 | 56.53 | 56.18 | 56.21 | 11,398 | +0.43(+0.78%) |
Dec 14, 2009 | 55.61 | 55.80 | 55.53 | 55.77 | 18,432 | +0.09(+0.17%) |
Dec 11, 2009 | 55.67 | 56.16 | 55.51 | 55.68 | 31,547 | +0.74(+1.35%) |
Dec 10, 2009 | 54.76 | 55.14 | 54.63 | 54.94 | 8,631 | +0.79(+1.45%) |
Dec 09, 2009 | 53.57 | 54.15 | 53.57 | 54.15 | 864 | +0.35(+0.65%) |
Dec 08, 2009 | 53.44 | 53.88 | 53.21 | 53.80 | 5,996 | -0.49(-0.90%) |
Dec 07, 2009 | 54.91 | 55.07 | 54.18 | 54.29 | 7,577 | -0.60(-1.10%) |
Dec 04, 2009 | 54.44 | 55.45 | 54.44 | 54.89 | 25,065 | +1.38(+2.58%) |
Dec 03, 2009 | 53.92 | 53.92 | 53.45 | 53.52 | 5,688 | +0.73(+1.39%) |
Dec 02, 2009 | 52.61 | 52.85 | 52.34 | 52.78 | 5,294 | +0.45(+0.87%) |
Dec 01, 2009 | 51.95 | 52.33 | 51.77 | 52.33 | 9,374 | +1.05(+2.04%) |
Nov 30, 2009 | 51.89 | 51.90 | 51.28 | 51.28 | 5,672 | -0.38(-0.73%) |
Nov 27, 2009 | 51.62 | 51.91 | 51.47 | 51.66 | 25,627 | -0.62(-1.19%) |
Nov 25, 2009 | 52.90 | 53.32 | 52.28 | 52.28 | 19,548 | -0.56(-1.05%) |
Nov 24, 2009 | 53.29 | 53.42 | 52.84 | 52.84 | 9,048 | -0.77(-1.43%) |
Nov 23, 2009 | 53.97 | 54.24 | 53.59 | 53.61 | 11,786 | -0.09(-0.17%) |
Nov 20, 2009 | 53.64 | 53.99 | 53.39 | 53.70 | 15,490 | -4.61(-7.90%) |
Nov 19, 2009 | 58.32 | 58.34 | 57.82 | 58.31 | 5,065 | -0.23(-0.40%) |
Nov 18, 2009 | 58.57 | 58.57 | 58.20 | 58.54 | 3,133 | +0.51(+0.88%) |
Nov 17, 2009 | 58.50 | 58.69 | 57.94 | 58.03 | 4,982 | -0.19(-0.32%) |
Nov 16, 2009 | 59.05 | 59.09 | 58.07 | 58.22 | 16,446 | -1.26(-2.12%) |
Nov 13, 2009 | 59.52 | 59.75 | 59.44 | 59.48 | 5,456 | -0.18(-0.29%) |
Nov 12, 2009 | 59.86 | 60.38 | 59.65 | 59.65 | 8,025 | -0.02(-0.03%) |
Nov 11, 2009 | 59.50 | 59.87 | 59.47 | 59.67 | 2,007 | -0.69(-1.15%) |
Nov 10, 2009 | 59.86 | 60.54 | 59.74 | 60.36 | 15,532 | +0.18(+0.29%) |
Nov 09, 2009 | 60.54 | 60.54 | 60.05 | 60.19 | 19,523 | -0.47(-0.78%) |
Nov 06, 2009 | 60.52 | 61.35 | 60.40 | 60.66 | 7,584 | -0.43(-0.71%) |
Nov 05, 2009 | 61.34 | 61.34 | 61.10 | 61.10 | 4,511 | +0.04(+0.06%) |
Nov 04, 2009 | 60.54 | 61.58 | 60.54 | 61.06 | 13,613 | +0.71(+1.18%) |
Nov 03, 2009 | 59.26 | 60.49 | 59.26 | 60.35 | 7,912 | +0.63(+1.05%) |
Nov 02, 2009 | 59.08 | 59.72 | 59.08 | 59.72 | 7,103 | +0.43(+0.72%) |
Oct 30, 2009 | 60.03 | 60.07 | 59.12 | 59.29 | 7,258 | -1.30(-2.14%) |
Oct 29, 2009 | 60.29 | 60.99 | 60.05 | 60.59 | 23,159 | +1.04(+1.74%) |
Oct 28, 2009 | 60.16 | 60.23 | 59.28 | 59.55 | 11,657 | -0.61(-1.02%) |
Oct 27, 2009 | 61.43 | 62.73 | 60.16 | 60.16 | 20,044 | -1.85(-2.99%) |
Oct 26, 2009 | 61.21 | 62.03 | 61.14 | 62.01 | 26,020 | +1.18(+1.95%) |
Oct 23, 2009 | 60.72 | 60.83 | 60.58 | 60.83 | 24,417 | +0.85(+1.42%) |
Oct 22, 2009 | 59.66 | 60.09 | 59.66 | 59.98 | 1,620 | +0.70(+1.19%) |
Oct 21, 2009 | 59.39 | 59.89 | 59.27 | 59.27 | 8,592 | +0.58(+1.00%) |
Oct 20, 2009 | 58.88 | 58.88 | 58.49 | 58.69 | 6,767 | -0.70(-1.17%) |
Oct 19, 2009 | 59.97 | 60.15 | 59.38 | 59.38 | 15,642 | -0.42(-0.70%) |
Oct 16, 2009 | 60.16 | 60.59 | 59.76 | 59.80 | 40,840 | -0.87(-1.43%) |
Oct 15, 2009 | 60.75 | 60.89 | 59.85 | 60.67 | 37,773 | +0.59(+0.99%) |
Oct 14, 2009 | 59.61 | 60.25 | 59.25 | 60.08 | 28,876 | +1.38(+2.35%) |
Oct 13, 2009 | 58.50 | 58.96 | 58.38 | 58.70 | 19,610 | -0.52(-0.88%) |
Oct 12, 2009 | 59.31 | 60.11 | 59.17 | 59.22 | 4,537 | -0.40(-0.67%) |
Oct 09, 2009 | 58.51 | 59.85 | 58.51 | 59.61 | 16,221 | +1.72(+2.97%) |
Oct 08, 2009 | 56.66 | 57.89 | 56.55 | 57.89 | 27,662 | +1.15(+2.02%) |
Oct 07, 2009 | 57.26 | 57.32 | 56.74 | 56.75 | 12,014 | -1.17(-2.02%) |
Oct 06, 2009 | 57.75 | 57.99 | 57.75 | 57.91 | 4,954 | +0.53(+0.92%) |
Oct 05, 2009 | 57.02 | 57.49 | 56.88 | 57.38 | 16,768 | -0.17(-0.29%) |
Oct 02, 2009 | 56.26 | 57.65 | 56.26 | 57.55 | 22,052 | +0.35(+0.61%) |
Oct 01, 2009 | 57.97 | 58.03 | 56.90 | 57.20 | 18,259 | -1.54(-2.62%) |
Sep 30, 2009 | 58.91 | 59.01 | 58.54 | 58.74 | 8,540 | -0.08(-0.14%) |
Sep 29, 2009 | 59.24 | 59.24 | 58.54 | 58.82 | 22,905 | +0.19(+0.33%) |
Sep 28, 2009 | 58.99 | 59.22 | 58.62 | 58.62 | 27,357 | -0.54(-0.91%) |
Sep 25, 2009 | 59.83 | 60.34 | 59.13 | 59.16 | 38,130 | -0.74(-1.23%) |
Sep 24, 2009 | 60.82 | 60.82 | 59.50 | 59.90 | 43,143 | -0.82(-1.36%) |
Sep 23, 2009 | 61.47 | 61.52 | 60.50 | 60.73 | 7,647 | -0.37(-0.61%) |
Sep 22, 2009 | 61.38 | 61.60 | 61.02 | 61.10 | 14,315 | -0.34(-0.56%) |
Sep 21, 2009 | 61.01 | 61.68 | 60.58 | 61.44 | 36,410 | -0.06(-0.09%) |
Sep 18, 2009 | 60.98 | 61.70 | 60.66 | 61.49 | 59,788 | +1.15(+1.90%) |
Sep 17, 2009 | 61.40 | 61.83 | 60.20 | 60.35 | 36,302 | -1.27(-2.06%) |
Sep 16, 2009 | 61.11 | 61.86 | 61.09 | 61.61 | 58,294 | +0.28(+0.45%) |
Sep 15, 2009 | 61.54 | 61.68 | 61.12 | 61.34 | 3,684 | +0.46(+0.76%) |
Sep 14, 2009 | 60.30 | 60.89 | 59.99 | 60.87 | 2,160 | +1.05(+1.75%) |
Sep 11, 2009 | 59.47 | 59.83 | 59.04 | 59.83 | 22,083 | -0.25(-0.42%) |
Sep 10, 2009 | 61.09 | 61.09 | 59.70 | 60.08 | 18,432 | -1.80(-2.92%) |
Sep 09, 2009 | 62.40 | 62.72 | 61.83 | 61.88 | 31,278 | +0.07(+0.12%) |
Sep 08, 2009 | 61.88 | 61.88 | 61.36 | 61.81 | 2,809 | +0.28(+0.45%) |
Sep 04, 2009 | 60.23 | 61.53 | 60.23 | 61.53 | 16,314 | +1.48(+2.47%) |
Sep 03, 2009 | 59.85 | 60.05 | 59.79 | 60.05 | 7,130 | +0.64(+1.07%) |
Sep 02, 2009 | 60.30 | 60.43 | 59.31 | 59.41 | 22,497 | -1.15(-1.90%) |
Sep 01, 2009 | 61.10 | 61.87 | 60.56 | 60.56 | 26,686 | -0.42(-0.68%) |
Aug 31, 2009 | 61.46 | 61.46 | 60.86 | 60.98 | 9,843 | -0.71(-1.16%) |
Aug 28, 2009 | 62.66 | 62.66 | 61.63 | 61.69 | 2,160 | -0.33(-0.54%) |
Aug 27, 2009 | 62.10 | 62.36 | 61.52 | 62.02 | 16,125 | +0.52(+0.84%) |
Aug 26, 2009 | 61.55 | 61.93 | 61.32 | 61.50 | 20,837 | -0.28(-0.45%) |
Aug 25, 2009 | 62.43 | 62.64 | 61.78 | 61.78 | 9,719 | -0.54(-0.86%) |
Aug 24, 2009 | 64.41 | 64.41 | 62.31 | 62.32 | 18,303 | -1.53(-2.40%) |
Aug 21, 2009 | 61.87 | 63.85 | 61.73 | 63.85 | 14,041 | +1.77(+2.84%) |
Aug 20, 2009 | 62.20 | 62.63 | 62.09 | 62.09 | 4,064 | -0.14(-0.22%) |
Aug 19, 2009 | 61.70 | 62.26 | 61.69 | 62.22 | 5,132 | -0.74(-1.18%) |
Aug 18, 2009 | 62.38 | 63.07 | 62.38 | 62.97 | 3,611 | +0.71(+1.14%) |
Aug 17, 2009 | 62.63 | 62.65 | 62.23 | 62.25 | 8,778 | -1.62(-2.54%) |
Aug 14, 2009 | 63.97 | 63.97 | 62.93 | 63.87 | 4,703 | -0.60(-0.93%) |
Aug 13, 2009 | 65.35 | 65.81 | 64.27 | 64.47 | 7,757 | -1.62(-2.45%) |
Aug 12, 2009 | 65.29 | 66.87 | 65.26 | 66.09 | 3,673 | +0.37(+0.56%) |
Aug 11, 2009 | 65.83 | 66.35 | 65.72 | 65.72 | 7,346 | -1.55(-2.30%) |
Aug 10, 2009 | 68.41 | 68.57 | 67.12 | 67.27 | 9,070 | -1.36(-1.98%) |
Aug 07, 2009 | 68.15 | 69.07 | 68.15 | 68.63 | 5,012 | +1.41(+2.09%) |
Aug 06, 2009 | 67.30 | 67.82 | 66.47 | 67.22 | 2,507 | +0.04(+0.06%) |
Aug 05, 2009 | 66.78 | 67.23 | 65.59 | 67.19 | 7,574 | +1.33(+2.02%) |
Aug 04, 2009 | 64.60 | 66.64 | 64.60 | 65.85 | 7,671 | +0.77(+1.18%) |
Aug 03, 2009 | 64.22 | 65.47 | 64.14 | 65.08 | 11,736 | +2.18(+3.47%) |
Jul 31, 2009 | 64.34 | 64.67 | 62.86 | 62.90 | 11,427 | -2.17(-3.34%) |
Jul 30, 2009 | 66.28 | 66.73 | 65.08 | 65.08 | 6,281 | -0.99(-1.50%) |
Jul 29, 2009 | 65.53 | 66.07 | 65.53 | 66.07 | 702 | -0.85(-1.27%) |
Jul 28, 2009 | 66.18 | 66.92 | 65.54 | 66.92 | 7,995 | +0.04(+0.06%) |
Jul 27, 2009 | 67.31 | 67.31 | 66.66 | 66.88 | 4,888 | +0.94(+1.43%) |
Jul 24, 2009 | 66.53 | 66.58 | 65.94 | 65.94 | 1,366 | -0.59(-0.89%) |
Jul 23, 2009 | 64.88 | 66.88 | 64.88 | 66.53 | 34,374 | +2.29(+3.56%) |
Jul 22, 2009 | 63.36 | 64.33 | 63.29 | 64.24 | 13,316 | +1.35(+2.15%) |
Jul 21, 2009 | 64.63 | 64.63 | 62.86 | 62.89 | 5,916 | -2.49(-3.81%) |
Jul 20, 2009 | 66.70 | 66.70 | 64.97 | 65.38 | 18,609 | -0.76(-1.15%) |
Jul 17, 2009 | 65.73 | 66.24 | 65.44 | 66.14 | 10,350 | +1.46(+2.26%) |
Jul 16, 2009 | 64.80 | 64.94 | 63.97 | 64.68 | 19,717 | -1.26(-1.91%) |
Jul 15, 2009 | 64.46 | 65.95 | 64.34 | 65.94 | 29,320 | +2.80(+4.43%) |
Jul 14, 2009 | 62.39 | 63.49 | 62.38 | 63.14 | 5,106 | +1.44(+2.34%) |
Jul 13, 2009 | 60.69 | 61.84 | 60.69 | 61.70 | 8,837 | +0.97(+1.60%) |
Jul 10, 2009 | 61.44 | 61.47 | 60.41 | 60.73 | 18,358 | -1.43(-2.29%) |
Jul 09, 2009 | 62.11 | 62.72 | 61.89 | 62.15 | 9,130 | +1.09(+1.79%) |
Jul 08, 2009 | 63.13 | 63.25 | 60.90 | 61.06 | 16,151 | -2.42(-3.81%) |
Jul 07, 2009 | 64.70 | 64.79 | 63.32 | 63.47 | 5,358 | -0.87(-1.35%) |
Jul 06, 2009 | 64.66 | 65.02 | 64.19 | 64.34 | 3,909 | +0.52(+0.81%) |
Jul 02, 2009 | 64.63 | 64.63 | 63.83 | 63.83 | 2,559 | -1.23(-1.89%) |
Jul 01, 2009 | 65.75 | 65.98 | 65.06 | 65.06 | 2,268 | +0.32(+0.50%) |
Jun 30, 2009 | 65.51 | 65.54 | 64.06 | 64.73 | 3,662 | +0.57(+0.89%) |
Jun 29, 2009 | 63.85 | 64.54 | 63.76 | 64.16 | 10,210 | -0.47(-0.73%) |
Jun 26, 2009 | 65.05 | 65.06 | 64.50 | 64.63 | 4,201 | -0.46(-0.71%) |
Jun 25, 2009 | 67.70 | 67.80 | 64.96 | 65.09 | 9,110 | -2.60(-3.83%) |
Jun 24, 2009 | 67.58 | 68.00 | 66.50 | 67.69 | 6,327 | +0.72(+1.07%) |
Jun 23, 2009 | 68.06 | 68.06 | 66.80 | 66.97 | 26,020 | -0.91(-1.34%) |
Jun 22, 2009 | 67.91 | 68.59 | 67.76 | 67.88 | 8,157 | -1.74(-2.50%) |
Jun 19, 2009 | 71.08 | 71.08 | 69.31 | 69.62 | 6,666 | -1.00(-1.42%) |
Jun 18, 2009 | 68.83 | 70.66 | 65.75 | 70.62 | 26,292 | +2.88(+4.25%) |
Jun 17, 2009 | 67.09 | 67.76 | 66.36 | 67.74 | 19,091 | +0.32(+0.48%) |
Jun 16, 2009 | 69.14 | 69.14 | 67.42 | 67.42 | 11,949 | -1.25(-1.82%) |
Jun 15, 2009 | 69.15 | 69.17 | 68.38 | 68.67 | 13,882 | -1.28(-1.83%) |
Jun 12, 2009 | 71.12 | 71.12 | 69.42 | 69.94 | 10,301 | -1.61(-2.25%) |
Jun 11, 2009 | 73.18 | 73.31 | 70.34 | 71.55 | 27,300 | -1.44(-1.98%) |
Jun 10, 2009 | 72.43 | 73.72 | 71.64 | 73.00 | 14,807 | +1.54(+2.15%) |
Jun 09, 2009 | 71.08 | 71.73 | 70.95 | 71.46 | 4,967 | -0.72(-1.00%) |
Jun 08, 2009 | 71.17 | 72.18 | 70.93 | 72.18 | 22,640 | +1.18(+1.67%) |
Jun 05, 2009 | 69.80 | 71.42 | 69.80 | 71.00 | 7,827 | +2.13(+3.09%) |
Jun 04, 2009 | 67.73 | 68.89 | 67.46 | 68.87 | 2,485 | +2.59(+3.91%) |
Jun 03, 2009 | 67.20 | 67.20 | 65.96 | 66.28 | 12,592 | -1.56(-2.31%) |
Jun 02, 2009 | 68.07 | 68.93 | 67.78 | 67.84 | 2,647 | -0.78(-1.13%) |
Jun 01, 2009 | 67.82 | 69.17 | 67.20 | 68.62 | 5,227 | +3.72(+5.73%) |
May 29, 2009 | 67.87 | 67.87 | 64.76 | 64.90 | 4,699 | -3.11(-4.57%) |
May 28, 2009 | 68.21 | 69.88 | 67.29 | 68.01 | 5,000 | -1.13(-1.63%) |
May 27, 2009 | 66.64 | 69.45 | 66.55 | 69.14 | 10,307 | +2.70(+4.07%) |
May 26, 2009 | 64.30 | 66.46 | 64.30 | 66.44 | 6,884 | +1.49(+2.29%) |
May 22, 2009 | 64.76 | 65.19 | 64.07 | 64.95 | 2,618 | +1.40(+2.21%) |
May 21, 2009 | 60.42 | 63.64 | 60.42 | 63.54 | 827 | +2.56(+4.20%) |
May 20, 2009 | 61.60 | 61.60 | 60.98 | 60.98 | 324 | -0.92(-1.48%) |
May 19, 2009 | 61.85 | 62.20 | 61.83 | 61.90 | 1,188 | +0.42(+0.69%) |
May 18, 2009 | 60.28 | 61.48 | 60.28 | 61.48 | 2,863 | +1.79(+2.99%) |
May 14, 2009 | 60.29 | 60.29 | 59.64 | 59.69 | 4,624 | +0.09(+0.15%) |
May 13, 2009 | 59.69 | 59.70 | 59.61 | 59.61 | 1,836 | -1.15(-1.89%) |
May 12, 2009 | 61.10 | 61.10 | 60.75 | 60.75 | 810 | -0.43(-0.70%) |
May 11, 2009 | 60.91 | 61.18 | 60.91 | 61.18 | 972 | -1.34(-2.14%) |
May 08, 2009 | 62.62 | 62.86 | 62.52 | 62.52 | 1,404 | -0.02(-0.03%) |
May 07, 2009 | 62.20 | 62.88 | 61.58 | 62.53 | 5,078 | +1.50(+2.46%) |
May 06, 2009 | 61.21 | 61.21 | 61.03 | 61.03 | 270 | +0.05(+0.08%) |
May 05, 2009 | 60.99 | 61.40 | 60.67 | 60.98 | 9,237 | +0.19(+0.30%) |
May 04, 2009 | 60.90 | 61.09 | 60.80 | 60.80 | 3,511 | -0.28(-0.45%) |