Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 56.16 | 56.55 | 53.31 | 56.16 | 6,412,643 | -0.95(-1.66%) |
Jul 29, 2010 | 57.66 | 58.16 | 56.59 | 57.11 | 3,592,569 | -1.15(-1.98%) |
Jul 28, 2010 | 58.26 | 58.75 | 56.56 | 58.26 | 241 | +0.00(+0.00%) |
Jul 27, 2010 | 58.26 | 59.11 | 57.08 | 58.26 | 323 | -0.82(-1.39%) |
Jul 26, 2010 | 58.72 | 59.42 | 58.72 | 59.08 | 2,195,837 | +0.41(+0.70%) |
Jul 23, 2010 | 57.84 | 59.63 | 57.71 | 58.67 | 4,623,888 | +0.97(+1.67%) |
Jul 22, 2010 | 59.99 | 60.43 | 56.86 | 57.71 | 10,537,350 | -1.70(-2.86%) |
Jul 21, 2010 | 60.67 | 60.67 | 59.20 | 59.41 | 3,303,988 | -0.87(-1.44%) |
Jul 20, 2010 | 60.27 | 60.31 | 59.31 | 60.27 | 2,253,217 | +0.30(+0.51%) |
Jul 19, 2010 | 61.01 | 61.01 | 59.85 | 59.97 | 2,835,754 | -0.82(-1.35%) |
Jul 16, 2010 | 60.79 | 61.93 | 60.67 | 60.79 | 2,461,867 | -1.25(-2.02%) |
Jul 15, 2010 | 61.23 | 62.12 | 61.00 | 62.04 | 2,726,540 | +0.67(+1.09%) |
Jul 14, 2010 | 59.97 | 61.81 | 59.89 | 61.37 | 2,476,177 | +1.29(+2.14%) |
Jul 13, 2010 | 60.31 | 60.71 | 59.95 | 60.09 | 3,905,857 | +0.13(+0.21%) |
Jul 12, 2010 | 60.16 | 60.26 | 59.74 | 59.96 | 1,610,810 | -0.32(-0.53%) |
Jul 09, 2010 | 60.28 | 61.03 | 59.93 | 60.28 | 2,117,533 | -0.50(-0.82%) |
Jul 08, 2010 | 61.04 | 61.31 | 60.22 | 60.78 | 2,329,390 | -0.08(-0.13%) |
Jul 07, 2010 | 60.43 | 60.93 | 59.90 | 60.86 | 3,485,029 | +0.38(+0.64%) |
Jul 06, 2010 | 60.35 | 61.07 | 59.98 | 60.48 | 1,050 | +0.44(+0.73%) |
Jul 02, 2010 | 60.04 | 60.50 | 59.60 | 60.04 | 2,071,797 | +0.13(+0.22%) |
Jul 01, 2010 | 59.90 | 59.99 | 58.23 | 59.91 | 4,292,959 | -0.13(-0.22%) |
Jun 30, 2010 | 60.11 | 61.24 | 59.86 | 60.04 | 2,248 | -0.26(-0.43%) |
Jun 29, 2010 | 60.43 | 60.85 | 59.93 | 60.30 | 3,461,921 | -0.63(-1.04%) |
Jun 25, 2010 | 60.94 | 61.25 | 59.88 | 60.94 | 3,099,269 | +0.40(+0.66%) |
Jun 24, 2010 | 60.91 | 61.17 | 60.08 | 60.53 | 2,292,155 | -0.64(-1.05%) |
Jun 23, 2010 | 61.09 | 61.55 | 60.63 | 61.18 | 1,958,814 | -0.02(-0.03%) |
Jun 22, 2010 | 62.34 | 62.70 | 61.09 | 61.19 | 2,782,270 | -1.23(-1.98%) |
Jun 21, 2010 | 63.14 | 63.61 | 62.15 | 62.43 | 3,164,344 | -0.23(-0.37%) |
Jun 18, 2010 | 62.66 | 63.52 | 62.58 | 62.66 | 3,238,383 | -0.90(-1.42%) |
Jun 17, 2010 | 63.72 | 63.72 | 62.99 | 63.56 | 2,380,797 | +0.39(+0.62%) |
Jun 16, 2010 | 62.61 | 63.37 | 62.52 | 63.17 | 2,529,718 | +0.16(+0.26%) |
Jun 15, 2010 | 62.98 | 63.17 | 62.59 | 63.01 | 2,646,428 | +0.60(+0.96%) |
Jun 14, 2010 | 62.39 | 62.96 | 62.09 | 62.41 | 2,669,799 | +0.13(+0.20%) |
Jun 11, 2010 | 61.69 | 62.37 | 61.22 | 62.29 | 1,967,664 | -0.03(-0.04%) |
Jun 10, 2010 | 61.98 | 62.48 | 61.68 | 62.31 | 1,565 | +1.02(+1.66%) |
Jun 09, 2010 | 61.23 | 62.35 | 61.05 | 61.29 | 2,379,792 | +0.30(+0.48%) |
Jun 08, 2010 | 61.63 | 61.63 | 60.35 | 61.00 | 2,744,518 | -0.48(-0.79%) |
Jun 07, 2010 | 61.22 | 62.12 | 60.97 | 61.48 | 3,292,680 | +0.35(+0.57%) |
Jun 04, 2010 | 61.13 | 62.56 | 60.83 | 61.13 | 3,331,137 | -2.43(-3.82%) |
Jun 03, 2010 | 62.86 | 63.74 | 62.86 | 63.56 | 2,987,103 | +0.92(+1.47%) |
Jun 02, 2010 | 61.67 | 62.64 | 61.37 | 62.64 | 8,094 | +1.28(+2.09%) |
Jun 01, 2010 | 62.11 | 62.61 | 61.21 | 61.36 | 2,553,367 | -1.06(-1.70%) |
May 28, 2010 | 62.42 | 63.19 | 61.90 | 62.42 | 2,682,259 | -0.06(-0.10%) |
May 27, 2010 | 61.49 | 62.49 | 61.19 | 62.48 | 2,462,081 | +1.95(+3.23%) |
May 26, 2010 | 60.71 | 61.94 | 60.39 | 60.53 | 112 | +0.06(+0.10%) |
May 25, 2010 | 59.71 | 60.62 | 59.04 | 60.46 | 4,427,084 | -0.30(-0.50%) |
May 24, 2010 | 60.62 | 61.77 | 59.93 | 60.77 | 4,079,308 | -0.16(-0.26%) |
May 21, 2010 | 59.04 | 60.97 | 58.87 | 60.93 | 4,556,535 | +0.62(+1.02%) |
May 20, 2010 | 60.82 | 61.45 | 60.31 | 60.31 | 4,136,482 | -1.98(-3.18%) |
May 19, 2010 | 61.55 | 62.63 | 60.96 | 62.29 | 3,450,624 | +0.46(+0.75%) |
May 18, 2010 | 61.85 | 63.41 | 61.78 | 61.83 | 647,436 | +0.66(+1.08%) |
May 17, 2010 | 60.70 | 61.38 | 59.80 | 61.17 | 3,066,888 | +0.78(+1.30%) |
May 14, 2010 | 60.38 | 62.14 | 59.47 | 60.38 | 2,912,288 | -1.13(-1.84%) |
May 13, 2010 | 61.45 | 62.38 | 61.00 | 61.52 | 4,271,106 | -0.06(-0.10%) |
May 12, 2010 | 60.20 | 61.61 | 59.40 | 61.58 | 4,626,861 | +2.64(+4.48%) |
May 11, 2010 | 59.55 | 59.63 | 58.79 | 58.94 | 2,381,203 | -0.35(-0.59%) |
May 10, 2010 | 58.83 | 59.29 | 58.81 | 59.29 | 3,413,324 | +2.46(+4.33%) |
May 07, 2010 | 58.78 | 58.78 | 56.26 | 56.83 | 4,467,878 | -2.07(-3.51%) |
May 06, 2010 | 59.76 | 60.37 | 56.12 | 58.89 | 5,076,214 | -0.94(-1.56%) |
May 05, 2010 | 60.15 | 60.51 | 59.50 | 59.83 | 3,182,240 | -0.39(-0.65%) |
May 04, 2010 | 60.54 | 60.79 | 59.07 | 60.22 | 1,457 | +2.38(+4.12%) |
May 03, 2010 | 57.83 | 58.07 | 57.11 | 57.84 | 3,240,700 | +0.05(+0.09%) |
Apr 30, 2010 | 59.40 | 59.68 | 57.77 | 57.79 | 2,384,219 | -1.49(-2.51%) |
Apr 29, 2010 | 59.45 | 60.02 | 59.16 | 59.28 | 2,024,081 | +0.21(+0.35%) |
Apr 28, 2010 | 59.01 | 59.40 | 58.60 | 59.07 | 1,761,644 | +0.21(+0.36%) |
Apr 27, 2010 | 59.48 | 59.82 | 58.75 | 58.86 | 2,985,285 | -0.98(-1.64%) |
Apr 26, 2010 | 60.68 | 60.80 | 59.68 | 59.84 | 2,377,553 | -0.82(-1.35%) |
Apr 23, 2010 | 59.53 | 60.66 | 59.14 | 60.66 | 2,831,326 | +1.13(+1.90%) |
Apr 22, 2010 | 58.38 | 59.67 | 58.25 | 59.53 | 3,414,573 | +1.11(+1.91%) |
Apr 21, 2010 | 58.83 | 59.06 | 58.07 | 58.41 | 13,107 | -0.42(-0.71%) |
Apr 20, 2010 | 57.82 | 58.98 | 57.59 | 58.83 | 1,830,910 | +1.38(+2.41%) |
Apr 19, 2010 | 57.06 | 57.58 | 56.89 | 57.45 | 1,934,417 | +0.21(+0.37%) |
Apr 16, 2010 | 57.62 | 57.84 | 56.86 | 57.24 | 2,418,633 | -0.53(-0.91%) |
Apr 15, 2010 | 57.84 | 57.93 | 57.55 | 57.76 | 1,560,471 | -0.08(-0.14%) |
Apr 14, 2010 | 58.50 | 58.50 | 57.54 | 57.84 | 2,272,723 | -0.33(-0.57%) |
Apr 13, 2010 | 58.38 | 58.46 | 57.47 | 58.17 | 3,446,896 | -0.21(-0.35%) |
Apr 12, 2010 | 59.34 | 59.35 | 58.21 | 58.38 | 2,827,515 | -0.97(-1.64%) |
Apr 09, 2010 | 59.29 | 59.65 | 58.93 | 59.35 | 1,977,685 | -0.04(-0.06%) |
Apr 08, 2010 | 59.21 | 59.40 | 58.67 | 59.39 | 2,892,356 | +0.38(+0.65%) |
Apr 07, 2010 | 59.33 | 59.39 | 58.74 | 59.00 | 2,397,817 | -0.40(-0.68%) |
Apr 06, 2010 | 59.07 | 59.48 | 58.94 | 59.40 | 1,718,136 | -0.01(-0.01%) |
Apr 05, 2010 | 59.48 | 59.70 | 59.04 | 59.41 | 1,869,524 | +0.24(+0.41%) |
Apr 01, 2010 | 58.76 | 59.17 | 59.17 | 59.17 | 2,020,587 | +0.57(+0.97%) |
Mar 31, 2010 | 59.27 | 59.27 | 58.32 | 58.60 | 3,816,117 | -0.89(-1.50%) |
Mar 30, 2010 | 58.04 | 59.72 | 57.83 | 59.49 | 5,155,178 | +1.36(+2.35%) |
Mar 29, 2010 | 56.73 | 58.32 | 56.60 | 58.13 | 2,590,356 | +1.40(+2.47%) |
Mar 26, 2010 | 57.29 | 57.51 | 56.47 | 56.73 | 1,950,642 | -0.49(-0.86%) |
Mar 25, 2010 | 57.09 | 57.68 | 57.05 | 57.22 | 1,664,254 | +0.14(+0.25%) |
Mar 24, 2010 | 57.99 | 58.15 | 56.95 | 57.08 | 1,505,331 | -0.82(-1.42%) |
Mar 23, 2010 | 57.73 | 57.93 | 57.02 | 57.90 | 1,962,583 | +0.27(+0.46%) |
Mar 22, 2010 | 56.89 | 58.55 | 56.86 | 57.63 | 2,784,593 | +0.50(+0.87%) |
Mar 19, 2010 | 57.26 | 57.31 | 56.24 | 57.13 | 4,030,649 | +0.68(+1.20%) |
Mar 18, 2010 | 56.09 | 56.52 | 55.54 | 56.45 | 2,087,430 | +0.31(+0.56%) |
Mar 17, 2010 | 54.58 | 56.14 | 54.58 | 56.14 | 3,211,463 | +1.49(+2.72%) |
Mar 16, 2010 | 54.17 | 54.80 | 54.05 | 54.65 | 1,813,353 | +0.48(+0.89%) |
Mar 15, 2010 | 54.00 | 54.22 | 53.99 | 54.17 | 1,717,246 | -0.29(-0.54%) |
Mar 12, 2010 | 54.13 | 54.96 | 54.13 | 54.46 | 2,617,553 | +0.55(+1.03%) |
Mar 11, 2010 | 53.86 | 53.99 | 53.17 | 53.91 | 2,093,201 | -0.12(-0.21%) |
Mar 10, 2010 | 53.73 | 54.28 | 53.57 | 54.03 | 2,010,753 | +0.14(+0.26%) |
Mar 09, 2010 | 54.22 | 54.52 | 53.72 | 53.88 | 2,169,344 | -0.50(-0.92%) |
Mar 08, 2010 | 55.20 | 55.27 | 54.37 | 54.38 | 1,896,910 | -0.97(-1.76%) |
Mar 05, 2010 | 54.77 | 55.36 | 54.77 | 55.35 | 1,589,387 | +0.70(+1.29%) |
Mar 04, 2010 | 54.18 | 54.74 | 54.24 | 54.65 | 1,636,711 | +0.47(+0.87%) |
Mar 03, 2010 | 55.05 | 55.12 | 54.01 | 54.18 | 1,876,829 | -0.84(-1.52%) |
Mar 02, 2010 | 54.21 | 55.24 | 54.04 | 55.02 | 3,074,565 | +1.16(+2.15%) |
Mar 01, 2010 | 52.93 | 54.03 | 52.93 | 53.86 | 1,645,218 | +1.11(+2.11%) |
Feb 26, 2010 | 52.88 | 53.11 | 52.61 | 52.74 | 1,467,468 | +0.01(+0.02%) |
Feb 25, 2010 | 52.16 | 52.80 | 51.99 | 52.73 | 2,507,029 | -0.01(-0.02%) |
Feb 24, 2010 | 52.11 | 52.81 | 51.87 | 52.74 | 2,549,274 | +0.66(+1.26%) |
Feb 23, 2010 | 52.45 | 52.94 | 51.74 | 52.08 | 3,920,255 | -1.25(-2.34%) |
Feb 22, 2010 | 53.96 | 54.02 | 53.26 | 53.33 | 2,224,170 | -0.73(-1.35%) |
Feb 19, 2010 | 53.72 | 54.14 | 53.35 | 54.06 | 1,975,824 | +0.04(+0.07%) |
Feb 18, 2010 | 53.64 | 54.03 | 53.43 | 54.02 | 1,649,111 | +0.39(+0.73%) |
Feb 17, 2010 | 53.35 | 53.84 | 52.77 | 53.63 | 2,280,692 | +0.35(+0.65%) |
Feb 16, 2010 | 52.58 | 53.39 | 52.54 | 53.29 | 2,003,082 | +0.79(+1.51%) |
Feb 12, 2010 | 52.09 | 52.49 | 52.49 | 52.49 | 2,201,792 | +0.00(+0.00%) |
Feb 11, 2010 | 52.16 | 52.76 | 51.67 | 52.49 | 2,695,802 | +0.34(+0.65%) |
Feb 10, 2010 | 52.33 | 52.44 | 51.43 | 52.16 | 2,093,947 | -0.12(-0.24%) |
Feb 09, 2010 | 51.94 | 52.72 | 51.94 | 52.28 | 1,902,676 | +0.39(+0.75%) |
Feb 08, 2010 | 51.98 | 52.24 | 51.22 | 51.89 | 2,580,433 | +0.03(+0.05%) |
Feb 05, 2010 | 52.07 | 52.11 | 50.93 | 51.86 | 3,606,987 | -0.28(-0.55%) |
Feb 04, 2010 | 53.29 | 53.49 | 52.05 | 52.15 | 2,918,379 | -1.42(-2.66%) |
Feb 03, 2010 | 53.70 | 53.70 | 53.32 | 53.57 | 2,280,432 | -0.23(-0.43%) |
Feb 02, 2010 | 53.01 | 53.83 | 52.80 | 53.80 | 2,205,277 | +0.81(+1.54%) |
Feb 01, 2010 | 52.49 | 53.21 | 51.75 | 52.99 | 2,208,764 | +0.65(+1.23%) |
Jan 29, 2010 | 53.85 | 53.96 | 52.24 | 52.34 | 3,539,697 | -1.33(-2.47%) |
Jan 28, 2010 | 53.04 | 54.52 | 53.04 | 53.67 | 3,279,441 | +0.70(+1.33%) |
Jan 27, 2010 | 53.53 | 54.73 | 51.88 | 52.96 | 9,208,347 | -2.52(-4.54%) |
Jan 26, 2010 | 54.75 | 55.72 | 54.20 | 55.48 | 3,347,067 | +0.81(+1.48%) |
Jan 25, 2010 | 54.42 | 54.79 | 53.74 | 54.67 | 2,524,765 | +0.77(+1.44%) |
Jan 22, 2010 | 54.30 | 54.72 | 53.87 | 53.90 | 1,891,630 | -0.68(-1.24%) |
Jan 21, 2010 | 55.54 | 55.82 | 54.22 | 54.58 | 2,320,685 | -0.95(-1.71%) |
Jan 20, 2010 | 56.23 | 56.48 | 55.23 | 55.53 | 1,495,681 | -0.68(-1.20%) |
Jan 19, 2010 | 55.39 | 56.48 | 54.98 | 56.20 | 3,109,006 | +1.10(+2.00%) |
Jan 15, 2010 | 55.07 | 55.10 | 55.10 | 55.10 | 2,980,224 | -0.06(-0.11%) |
Jan 14, 2010 | 55.69 | 55.73 | 55.11 | 55.16 | 2,075,383 | -0.46(-0.83%) |
Jan 13, 2010 | 55.47 | 55.96 | 55.10 | 55.63 | 2,319,730 | +0.17(+0.30%) |
Jan 12, 2010 | 54.66 | 55.57 | 54.24 | 55.46 | 4,025,261 | +0.77(+1.40%) |
Jan 11, 2010 | 54.04 | 54.81 | 54.04 | 54.69 | 1,434,028 | +0.61(+1.14%) |
Jan 08, 2010 | 54.47 | 54.62 | 53.61 | 54.08 | 2,931,287 | -0.32(-0.59%) |
Jan 07, 2010 | 55.29 | 55.29 | 53.75 | 54.40 | 4,258,262 | +0.12(+0.21%) |
Jan 06, 2010 | 55.84 | 55.84 | 54.08 | 54.28 | 4,753,447 | -2.30(-4.07%) |
Jan 05, 2010 | 56.34 | 56.63 | 56.28 | 56.59 | 2,397,114 | +0.20(+0.36%) |
Jan 04, 2010 | 56.05 | 56.49 | 55.62 | 56.38 | 2,286,983 | +0.77(+1.38%) |
Dec 31, 2009 | 56.26 | 55.62 | 55.62 | 55.62 | 1,044,988 | -0.83(-1.47%) |
Dec 30, 2009 | 57.00 | 57.00 | 56.08 | 56.44 | 784,243 | -0.44(-0.78%) |
Dec 29, 2009 | 56.54 | 56.95 | 56.46 | 56.89 | 1,279,190 | +0.43(+0.76%) |
Dec 28, 2009 | 56.28 | 56.50 | 55.95 | 56.46 | 1,169,688 | +0.56(+1.00%) |
Dec 24, 2009 | 56.20 | 56.27 | 55.66 | 55.90 | 663,174 | +0.01(+0.02%) |
Dec 23, 2009 | 56.28 | 56.51 | 55.84 | 55.89 | 1,232,524 | -0.14(-0.25%) |
Dec 22, 2009 | 56.58 | 56.98 | 55.95 | 56.03 | 1,748,633 | -0.56(-0.99%) |
Dec 21, 2009 | 56.76 | 57.40 | 56.51 | 56.60 | 2,327,405 | +0.26(+0.46%) |
Dec 18, 2009 | 56.93 | 56.93 | 56.03 | 56.34 | 2,168,960 | -0.32(-0.57%) |
Dec 17, 2009 | 56.42 | 56.78 | 55.92 | 56.66 | 2,339,827 | -0.02(-0.03%) |
Dec 16, 2009 | 57.00 | 57.03 | 56.36 | 56.68 | 2,324,959 | -0.04(-0.08%) |
Dec 15, 2009 | 56.17 | 57.05 | 55.82 | 56.72 | 2,728,924 | +0.67(+1.19%) |
Dec 14, 2009 | 56.14 | 56.27 | 55.94 | 56.05 | 1,639,263 | +0.67(+1.21%) |
Dec 11, 2009 | 55.65 | 55.96 | 55.16 | 55.39 | 1,814,927 | -0.13(-0.24%) |
Dec 10, 2009 | 54.17 | 55.71 | 54.07 | 55.52 | 2,658,836 | +1.35(+2.50%) |
Dec 09, 2009 | 54.51 | 54.51 | 53.58 | 54.17 | 3,552,148 | -0.36(-0.67%) |
Dec 08, 2009 | 54.11 | 54.69 | 54.00 | 54.53 | 3,922,743 | +0.34(+0.62%) |
Dec 07, 2009 | 54.14 | 55.04 | 54.09 | 54.19 | 2,243,080 | -0.04(-0.07%) |
Dec 04, 2009 | 54.42 | 55.09 | 53.86 | 54.23 | 2,256,169 | -0.04(-0.08%) |
Dec 03, 2009 | 55.17 | 55.47 | 54.19 | 54.27 | 2,769,695 | -0.88(-1.60%) |
Dec 02, 2009 | 55.32 | 55.88 | 55.13 | 55.15 | 2,274,144 | -0.44(-0.80%) |
Dec 01, 2009 | 55.27 | 55.90 | 55.27 | 55.60 | 2,682,774 | +0.41(+0.74%) |
Nov 30, 2009 | 55.95 | 55.95 | 55.15 | 55.19 | 1,890,217 | -0.65(-1.16%) |
Nov 27, 2009 | 55.59 | 56.25 | 55.05 | 55.84 | 723,679 | -0.73(-1.29%) |
Nov 25, 2009 | 57.13 | 57.14 | 56.47 | 56.57 | 1,136,602 | +0.02(+0.03%) |
Nov 24, 2009 | 55.98 | 56.78 | 55.84 | 56.55 | 1,996,865 | +0.46(+0.82%) |
Nov 23, 2009 | 56.64 | 56.84 | 55.92 | 56.09 | 2,107,526 | -0.08(-0.14%) |
Nov 20, 2009 | 55.81 | 56.60 | 55.55 | 56.17 | 2,273,528 | +0.06(+0.11%) |
Nov 19, 2009 | 56.55 | 56.83 | 55.63 | 56.11 | 1,816,425 | -0.57(-1.01%) |
Nov 18, 2009 | 56.77 | 56.88 | 56.20 | 56.68 | 1,155,608 | -0.04(-0.08%) |
Nov 17, 2009 | 57.16 | 57.16 | 56.63 | 56.72 | 1,976,612 | -0.50(-0.87%) |
Nov 16, 2009 | 57.05 | 57.82 | 56.91 | 57.22 | 1,849,091 | +0.05(+0.09%) |
Nov 13, 2009 | 56.95 | 57.40 | 56.60 | 57.16 | 1,372,383 | +0.34(+0.60%) |
Nov 12, 2009 | 56.92 | 57.46 | 56.66 | 56.83 | 1,738,369 | +0.05(+0.09%) |
Nov 11, 2009 | 57.08 | 57.34 | 56.51 | 56.77 | 1,780,977 | -0.42(-0.73%) |
Nov 10, 2009 | 56.80 | 57.40 | 56.76 | 57.19 | 1,731,183 | +0.31(+0.55%) |
Nov 09, 2009 | 56.06 | 56.95 | 55.79 | 56.88 | 2,468,384 | +1.19(+2.14%) |
Nov 06, 2009 | 54.94 | 55.71 | 53.83 | 55.69 | 1,948,631 | +0.69(+1.26%) |
Nov 05, 2009 | 54.17 | 55.23 | 54.17 | 54.99 | 2,894,140 | +0.94(+1.75%) |
Nov 04, 2009 | 53.93 | 54.59 | 53.57 | 54.05 | 3,313,383 | +0.44(+0.81%) |
Nov 03, 2009 | 52.90 | 53.79 | 52.59 | 53.61 | 3,732,337 | +0.63(+1.19%) |
Nov 02, 2009 | 52.52 | 52.98 | 52.27 | 52.98 | 2,814,141 | +0.72(+1.38%) |
Oct 30, 2009 | 52.31 | 52.87 | 52.03 | 52.26 | 3,070,560 | -0.15(-0.29%) |
Oct 29, 2009 | 51.20 | 52.56 | 51.20 | 52.41 | 3,124,741 | +0.37(+0.72%) |
Oct 28, 2009 | 53.85 | 53.85 | 49.67 | 52.04 | 6,661,968 | -1.01(-1.91%) |
Oct 27, 2009 | 53.83 | 54.00 | 52.88 | 53.05 | 3,991,361 | -0.71(-1.32%) |
Oct 26, 2009 | 53.71 | 54.95 | 53.59 | 53.77 | 2,799,020 | +0.10(+0.18%) |
Oct 23, 2009 | 53.85 | 53.97 | 53.45 | 53.67 | 2,657,345 | -0.41(-0.76%) |
Oct 22, 2009 | 54.15 | 54.47 | 53.80 | 54.08 | 2,444,643 | -0.09(-0.16%) |
Oct 21, 2009 | 54.94 | 55.09 | 54.07 | 54.17 | 3,187,702 | -0.93(-1.68%) |
Oct 20, 2009 | 55.02 | 55.47 | 55.00 | 55.09 | 3,471,548 | +0.58(+1.06%) |
Oct 19, 2009 | 54.46 | 54.71 | 53.94 | 54.51 | 2,099,130 | +0.17(+0.31%) |
Oct 16, 2009 | 54.10 | 54.54 | 53.73 | 54.34 | 2,597,278 | -0.20(-0.36%) |
Oct 15, 2009 | 54.66 | 55.13 | 54.34 | 54.54 | 2,632,661 | -0.25(-0.45%) |
Oct 14, 2009 | 54.18 | 54.97 | 54.11 | 54.79 | 2,135,264 | +0.95(+1.77%) |
Oct 13, 2009 | 54.37 | 54.37 | 53.60 | 53.84 | 1,970,050 | -0.55(-1.01%) |
Oct 12, 2009 | 54.51 | 55.01 | 53.91 | 54.39 | 3,039,340 | +0.56(+1.04%) |
Oct 09, 2009 | 52.83 | 54.16 | 52.83 | 53.83 | 3,232,730 | +0.85(+1.60%) |
Oct 08, 2009 | 53.10 | 53.39 | 52.95 | 52.98 | 2,640,969 | +0.21(+0.40%) |
Oct 07, 2009 | 51.71 | 52.93 | 51.64 | 52.77 | 3,222,251 | +1.12(+2.17%) |
Oct 06, 2009 | 51.58 | 52.24 | 51.11 | 51.65 | 2,247,644 | +0.44(+0.85%) |
Oct 05, 2009 | 51.49 | 51.49 | 51.02 | 51.21 | 1,769,187 | -0.13(-0.26%) |
Oct 02, 2009 | 51.63 | 52.06 | 51.19 | 51.35 | 1,808,561 | -0.60(-1.15%) |
Oct 01, 2009 | 53.04 | 53.27 | 51.90 | 51.94 | 2,315,974 | -1.05(-1.98%) |
Sep 30, 2009 | 52.64 | 53.35 | 52.28 | 52.99 | 3,249,450 | +0.69(+1.31%) |
Sep 29, 2009 | 52.78 | 53.11 | 52.10 | 52.31 | 2,154,463 | -0.60(-1.13%) |
Sep 28, 2009 | 51.67 | 53.15 | 51.43 | 52.90 | 1,808,998 | +1.48(+2.87%) |
Sep 25, 2009 | 51.63 | 52.07 | 51.24 | 51.43 | 2,447,040 | -0.25(-0.48%) |
Sep 24, 2009 | 51.77 | 52.15 | 51.23 | 51.67 | 1,460,353 | -0.04(-0.09%) |
Sep 23, 2009 | 51.96 | 52.46 | 51.62 | 51.72 | 1,497,178 | -0.26(-0.50%) |
Sep 22, 2009 | 52.99 | 52.99 | 51.71 | 51.98 | 2,131,985 | -0.82(-1.55%) |
Sep 21, 2009 | 51.79 | 53.12 | 51.63 | 52.80 | 2,057,634 | +0.77(+1.49%) |
Sep 18, 2009 | 51.88 | 52.14 | 51.34 | 52.02 | 3,083,850 | +0.50(+0.97%) |
Sep 17, 2009 | 51.33 | 51.96 | 51.18 | 51.52 | 2,699,545 | +0.18(+0.35%) |
Sep 16, 2009 | 51.75 | 51.75 | 50.69 | 51.35 | 2,468,518 | +0.01(+0.02%) |
Sep 15, 2009 | 52.15 | 52.35 | 50.89 | 51.34 | 1,715,829 | -0.48(-0.93%) |
Sep 14, 2009 | 51.27 | 51.91 | 50.99 | 51.82 | 2,402,062 | +0.60(+1.16%) |
Sep 11, 2009 | 50.93 | 51.71 | 50.65 | 51.22 | 3,336,530 | +0.38(+0.75%) |
Sep 10, 2009 | 50.70 | 50.94 | 50.38 | 50.84 | 2,604,995 | -0.11(-0.21%) |
Sep 09, 2009 | 49.80 | 51.43 | 49.65 | 50.94 | 2,635,298 | +1.10(+2.21%) |
Sep 08, 2009 | 50.23 | 50.34 | 49.30 | 49.84 | 1,881,054 | -0.11(-0.21%) |
Sep 04, 2009 | 49.50 | 50.00 | 49.27 | 49.95 | 1,838,274 | +0.57(+1.15%) |
Sep 03, 2009 | 49.48 | 49.58 | 48.59 | 49.38 | 3,033,419 | -0.20(-0.41%) |
Sep 02, 2009 | 49.39 | 50.05 | 49.35 | 49.58 | 2,514,573 | -0.02(-0.04%) |
Sep 01, 2009 | 50.39 | 51.10 | 49.45 | 49.60 | 2,431,385 | -1.00(-1.97%) |
Aug 31, 2009 | 49.84 | 50.69 | 49.68 | 50.60 | 2,116,250 | +0.57(+1.14%) |
Aug 28, 2009 | 50.83 | 51.06 | 49.69 | 50.03 | 2,412,311 | -0.69(-1.35%) |
Aug 27, 2009 | 50.21 | 50.91 | 49.98 | 50.71 | 1,675,417 | +0.43(+0.85%) |
Aug 26, 2009 | 50.38 | 50.88 | 49.87 | 50.29 | 2,048,209 | -0.08(-0.16%) |
Aug 25, 2009 | 50.37 | 50.77 | 50.16 | 50.37 | 2,422,835 | +0.20(+0.41%) |
Aug 24, 2009 | 50.29 | 50.43 | 49.87 | 50.16 | 2,130,065 | +0.12(+0.23%) |
Aug 21, 2009 | 49.73 | 50.16 | 49.45 | 50.05 | 2,561,170 | +0.70(+1.42%) |
Aug 20, 2009 | 49.06 | 49.45 | 48.91 | 49.34 | 2,282,360 | +0.43(+0.87%) |
Aug 19, 2009 | 48.10 | 49.25 | 48.10 | 48.92 | 2,255,317 | +0.44(+0.92%) |
Aug 18, 2009 | 48.55 | 48.84 | 48.05 | 48.47 | 2,497,631 | -0.04(-0.07%) |
Aug 17, 2009 | 48.20 | 48.81 | 47.83 | 48.51 | 3,110,887 | -0.44(-0.89%) |
Aug 14, 2009 | 49.30 | 49.60 | 48.18 | 48.94 | 2,677,552 | -0.51(-1.03%) |
Aug 13, 2009 | 48.32 | 49.49 | 47.90 | 49.45 | 3,571,464 | +1.13(+2.34%) |
Aug 12, 2009 | 48.16 | 48.72 | 47.67 | 48.32 | 2,181,460 | +0.34(+0.70%) |
Aug 11, 2009 | 48.35 | 48.47 | 47.79 | 47.98 | 1,930,775 | -0.36(-0.75%) |
Aug 10, 2009 | 47.40 | 48.39 | 47.12 | 48.35 | 2,894,284 | +1.09(+2.30%) |
Aug 07, 2009 | 47.10 | 47.50 | 46.81 | 47.26 | 2,602,680 | +0.49(+1.05%) |
Aug 06, 2009 | 47.41 | 47.79 | 46.43 | 46.77 | 3,246,286 | -0.66(-1.39%) |
Aug 05, 2009 | 48.47 | 48.71 | 46.85 | 47.43 | 3,703,903 | -0.93(-1.93%) |
Aug 04, 2009 | 46.97 | 48.47 | 46.72 | 48.36 | 5,496,040 | +1.35(+2.88%) |