Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 59.15 | 59.19 | 58.70 | 58.70 | 1,644,568 | -0.68(-1.14%) |
Oct 28, 2010 | 59.87 | 60.02 | 59.15 | 59.38 | 1,119,963 | +0.19(+0.32%) |
Oct 27, 2010 | 59.35 | 59.55 | 58.79 | 59.19 | 1,456,631 | -0.59(-0.99%) |
Oct 25, 2010 | 59.60 | 60.04 | 59.60 | 59.78 | 1,500,390 | +0.40(+0.67%) |
Oct 22, 2010 | 59.86 | 60.06 | 59.32 | 59.39 | 1,260,988 | -0.47(-0.78%) |
Oct 21, 2010 | 59.85 | 60.35 | 59.64 | 59.85 | 2,115,944 | +0.08(+0.13%) |
Oct 20, 2010 | 59.43 | 59.86 | 59.40 | 59.78 | 1,411,702 | +0.43(+0.72%) |
Oct 19, 2010 | 59.28 | 59.56 | 58.98 | 59.35 | 1,901,891 | -0.37(-0.61%) |
Oct 18, 2010 | 59.25 | 59.74 | 59.16 | 59.71 | 1,005,418 | +0.54(+0.91%) |
Oct 15, 2010 | 59.47 | 59.47 | 58.77 | 59.18 | 1,282,651 | +0.04(+0.07%) |
Oct 14, 2010 | 59.21 | 59.36 | 58.87 | 59.14 | 1,205,867 | +0.05(+0.08%) |
Oct 13, 2010 | 58.88 | 59.20 | 58.67 | 59.09 | 1,162,649 | +0.37(+0.62%) |
Oct 12, 2010 | 58.07 | 58.81 | 57.82 | 58.73 | 1,165,657 | +0.49(+0.84%) |
Oct 11, 2010 | 58.23 | 58.67 | 58.14 | 58.24 | 498,661 | +0.13(+0.23%) |
Oct 08, 2010 | 58.10 | 58.30 | 57.87 | 58.10 | 1,172,233 | +0.18(+0.31%) |
Oct 07, 2010 | 58.55 | 58.68 | 57.72 | 57.93 | 1,347,689 | -0.47(-0.81%) |
Oct 06, 2010 | 58.24 | 58.60 | 58.07 | 58.40 | 826,547 | +0.20(+0.35%) |
Oct 05, 2010 | 57.60 | 58.37 | 57.55 | 58.20 | 1,029 | +0.93(+1.63%) |
Oct 04, 2010 | 57.64 | 57.75 | 57.05 | 57.27 | 1,069,336 | -0.49(-0.85%) |
Oct 01, 2010 | 57.76 | 58.08 | 57.28 | 57.76 | 1,452,183 | +0.16(+0.27%) |
Sep 30, 2010 | 57.60 | 58.17 | 57.50 | 57.60 | 7,855 | -0.06(-0.10%) |
Sep 29, 2010 | 57.94 | 58.07 | 57.41 | 57.65 | 1,506,659 | -0.51(-0.87%) |
Sep 28, 2010 | 57.87 | 58.19 | 57.50 | 58.16 | 1,582,496 | +0.47(+0.81%) |
Sep 27, 2010 | 58.07 | 58.22 | 57.68 | 57.69 | 1,059,477 | -0.05(-0.08%) |
Sep 24, 2010 | 57.30 | 57.76 | 57.18 | 57.74 | 937,424 | +0.91(+1.60%) |
Sep 23, 2010 | 56.83 | 57.23 | 56.67 | 56.83 | 887,229 | -0.29(-0.50%) |
Sep 22, 2010 | 57.29 | 57.75 | 56.77 | 57.12 | 1,321,873 | -0.18(-0.31%) |
Sep 21, 2010 | 57.37 | 57.52 | 57.00 | 57.30 | 1,132,905 | +0.10(+0.18%) |
Sep 20, 2010 | 57.18 | 57.28 | 56.55 | 57.20 | 1,381,738 | +0.08(+0.14%) |
Sep 17, 2010 | 57.12 | 57.13 | 56.64 | 57.12 | 1,823,413 | +0.72(+1.28%) |
Sep 15, 2010 | 55.38 | 56.57 | 55.38 | 56.39 | 1,222,457 | +0.75(+1.34%) |
Sep 14, 2010 | 55.35 | 55.92 | 55.08 | 55.65 | 892,379 | +0.31(+0.56%) |
Sep 13, 2010 | 55.73 | 56.01 | 55.15 | 55.34 | 1,049,581 | -0.06(-0.11%) |
Sep 10, 2010 | 55.03 | 55.49 | 54.88 | 55.40 | 921,738 | +0.34(+0.62%) |
Sep 09, 2010 | 54.56 | 55.19 | 54.35 | 55.06 | 1,651,542 | +0.87(+1.61%) |
Sep 08, 2010 | 54.30 | 54.45 | 54.05 | 54.19 | 1,055,638 | -0.09(-0.17%) |
Sep 07, 2010 | 54.33 | 54.71 | 54.11 | 54.28 | 320 | -0.33(-0.60%) |
Sep 03, 2010 | 54.59 | 54.66 | 54.10 | 54.61 | 1,270,169 | +0.27(+0.50%) |
Sep 02, 2010 | 53.77 | 54.34 | 53.77 | 54.34 | 241 | +0.58(+1.08%) |
Sep 01, 2010 | 53.23 | 53.97 | 53.22 | 53.76 | 2,044,254 | +1.05(+2.00%) |
Aug 31, 2010 | 52.70 | 53.57 | 52.63 | 52.70 | 45,974 | -0.88(-1.65%) |
Aug 30, 2010 | 53.76 | 54.06 | 53.56 | 53.59 | 1,215,905 | -0.32(-0.60%) |
Aug 27, 2010 | 53.91 | 53.97 | 53.11 | 53.91 | 1,184,438 | +0.29(+0.55%) |
Aug 26, 2010 | 53.62 | 54.09 | 53.21 | 53.62 | 129 | -0.32(-0.60%) |
Aug 25, 2010 | 53.35 | 54.19 | 53.31 | 53.94 | 1,261,509 | +0.36(+0.66%) |
Aug 24, 2010 | 54.40 | 54.40 | 53.40 | 53.59 | 402 | -1.32(-2.41%) |
Aug 23, 2010 | 54.95 | 55.52 | 54.89 | 54.91 | 1,761,765 | +0.15(+0.27%) |
Aug 20, 2010 | 54.80 | 55.26 | 54.09 | 54.76 | 1,569,551 | -0.38(-0.69%) |
Aug 19, 2010 | 55.64 | 55.70 | 54.68 | 55.14 | 402 | -0.79(-1.41%) |
Aug 18, 2010 | 55.65 | 56.20 | 55.34 | 55.93 | 1,217,184 | +0.27(+0.49%) |
Aug 17, 2010 | 54.83 | 55.91 | 54.65 | 55.66 | 434 | +1.04(+1.91%) |
Aug 16, 2010 | 54.61 | 54.75 | 54.24 | 54.61 | 889,248 | -0.26(-0.47%) |
Aug 13, 2010 | 54.87 | 55.10 | 54.62 | 54.87 | 864,427 | -0.08(-0.14%) |
Aug 12, 2010 | 54.30 | 55.07 | 54.30 | 54.95 | 1,347,361 | -0.03(-0.06%) |
Aug 11, 2010 | 55.36 | 55.50 | 54.54 | 54.98 | 1,249 | -1.00(-1.78%) |
Aug 10, 2010 | 55.24 | 56.21 | 54.95 | 55.98 | 129 | +0.39(+0.71%) |
Aug 09, 2010 | 55.36 | 55.67 | 55.28 | 55.58 | 855,497 | +0.15(+0.28%) |
Aug 06, 2010 | 55.43 | 55.52 | 54.51 | 55.43 | 1,570,803 | +0.05(+0.10%) |
Aug 05, 2010 | 54.90 | 55.50 | 54.70 | 55.37 | 1,772,439 | +0.32(+0.59%) |
Aug 04, 2010 | 54.61 | 55.11 | 54.32 | 55.05 | 1,585,744 | +0.56(+1.04%) |
Aug 03, 2010 | 54.41 | 54.81 | 54.21 | 54.48 | 875 | +0.05(+0.09%) |
Aug 02, 2010 | 53.78 | 54.51 | 53.51 | 54.44 | 2,917,289 | +1.24(+2.33%) |
Jul 30, 2010 | 53.20 | 53.47 | 51.71 | 53.20 | 2,735,928 | +0.97(+1.87%) |
Jul 29, 2010 | 53.60 | 54.07 | 51.91 | 52.23 | 2,701,642 | -0.61(-1.16%) |
Jul 28, 2010 | 52.84 | 53.20 | 52.11 | 52.84 | 240 | +0.05(+0.09%) |
Jul 27, 2010 | 52.79 | 53.56 | 52.65 | 52.79 | 322 | -0.22(-0.41%) |
Jul 26, 2010 | 51.85 | 53.08 | 51.59 | 53.01 | 2,478,942 | +1.28(+2.48%) |
Jul 23, 2010 | 51.86 | 51.86 | 51.40 | 51.72 | 3,584,747 | -0.39(-0.76%) |
Jul 22, 2010 | 52.01 | 52.77 | 51.88 | 52.12 | 3,052,603 | +0.37(+0.72%) |
Jul 21, 2010 | 52.78 | 52.78 | 51.53 | 51.75 | 2,427,007 | -0.94(-1.78%) |
Jul 20, 2010 | 52.68 | 52.71 | 51.92 | 52.68 | 2,243,191 | +0.05(+0.10%) |
Jul 19, 2010 | 52.57 | 52.87 | 52.43 | 52.63 | 990,222 | +0.24(+0.46%) |
Jul 16, 2010 | 52.39 | 53.61 | 52.29 | 52.39 | 1,579,160 | -1.24(-2.32%) |
Jul 15, 2010 | 53.59 | 53.89 | 53.25 | 53.63 | 1,235,001 | -0.18(-0.33%) |
Jul 14, 2010 | 53.57 | 53.81 | 52.98 | 53.81 | 1,778,408 | +0.05(+0.10%) |
Jul 13, 2010 | 53.78 | 54.19 | 53.66 | 53.76 | 129 | +0.34(+0.64%) |
Jul 12, 2010 | 53.67 | 53.71 | 53.22 | 53.42 | 1,610,284 | -0.29(-0.55%) |
Jul 09, 2010 | 53.71 | 54.20 | 53.39 | 53.71 | 1,309,201 | -0.39(-0.71%) |
Jul 08, 2010 | 54.53 | 54.92 | 53.69 | 54.10 | 30,520 | -0.25(-0.46%) |
Jul 07, 2010 | 52.69 | 54.36 | 52.50 | 54.34 | 646 | +1.62(+3.08%) |
Jul 06, 2010 | 53.07 | 53.22 | 52.26 | 52.72 | 982 | +0.16(+0.31%) |
Jul 02, 2010 | 52.56 | 52.86 | 52.03 | 52.56 | 1,923,431 | +0.53(+1.01%) |
Jul 01, 2010 | 52.37 | 52.37 | 51.52 | 52.03 | 2,952,785 | -0.26(-0.49%) |
Jun 30, 2010 | 51.99 | 52.69 | 51.85 | 52.29 | 170 | +0.24(+0.46%) |
Jun 29, 2010 | 52.05 | 52.83 | 51.81 | 52.05 | 129 | -1.35(-2.52%) |
Jun 25, 2010 | 53.39 | 54.07 | 53.15 | 53.39 | 3,404,345 | -0.29(-0.53%) |
Jun 24, 2010 | 54.14 | 54.36 | 53.61 | 53.68 | 2,005,835 | -0.49(-0.90%) |
Jun 23, 2010 | 55.06 | 55.10 | 54.05 | 54.17 | 2,808,581 | -0.86(-1.56%) |
Jun 22, 2010 | 55.27 | 56.11 | 55.02 | 55.02 | 1,949,531 | -0.25(-0.45%) |
Jun 21, 2010 | 55.47 | 55.79 | 55.09 | 55.27 | 2,175,703 | +0.12(+0.22%) |
Jun 18, 2010 | 55.15 | 55.70 | 55.11 | 55.15 | 2,506,204 | -0.46(-0.83%) |
Jun 17, 2010 | 55.74 | 55.84 | 55.26 | 55.61 | 1,704,422 | -0.10(-0.18%) |
Jun 16, 2010 | 54.82 | 55.71 | 54.50 | 55.71 | 1,725,969 | +0.73(+1.32%) |
Jun 15, 2010 | 54.48 | 54.99 | 54.28 | 54.99 | 1,780,523 | +0.71(+1.31%) |
Jun 14, 2010 | 54.93 | 54.93 | 54.20 | 54.27 | 2,144,107 | +0.39(+0.72%) |
Jun 11, 2010 | 53.78 | 53.99 | 53.49 | 53.89 | 1,898,422 | -0.05(-0.10%) |
Jun 10, 2010 | 53.67 | 53.97 | 53.52 | 53.94 | 1,837,960 | +0.87(+1.63%) |
Jun 09, 2010 | 53.41 | 53.88 | 52.97 | 53.08 | 2,163,680 | -0.22(-0.41%) |
Jun 08, 2010 | 53.41 | 53.65 | 52.67 | 53.29 | 3,412,009 | -0.29(-0.53%) |
Jun 07, 2010 | 54.41 | 54.55 | 53.56 | 53.58 | 1,995,373 | -0.32(-0.60%) |
Jun 04, 2010 | 53.90 | 55.06 | 53.80 | 53.90 | 2,216,925 | -1.78(-3.19%) |
Jun 03, 2010 | 55.53 | 56.06 | 55.18 | 55.68 | 1,289,326 | -0.01(-0.01%) |
Jun 02, 2010 | 54.33 | 55.74 | 54.03 | 55.69 | 11,369 | +1.30(+2.39%) |
Jun 01, 2010 | 54.68 | 55.28 | 54.36 | 54.39 | 1,645,383 | -0.45(-0.83%) |
May 28, 2010 | 54.84 | 55.56 | 54.74 | 54.84 | 1,966,781 | -0.70(-1.26%) |
May 27, 2010 | 55.04 | 55.57 | 54.68 | 55.54 | 1,935,925 | +1.19(+2.19%) |
May 26, 2010 | 55.06 | 55.60 | 54.32 | 54.35 | 1,886,335 | -0.60(-1.09%) |
May 25, 2010 | 54.23 | 55.03 | 53.52 | 54.95 | 2,531,192 | +0.08(+0.15%) |
May 24, 2010 | 54.93 | 55.49 | 54.80 | 54.86 | 1,345,336 | -0.12(-0.22%) |
May 21, 2010 | 54.78 | 55.23 | 53.80 | 54.99 | 2,959,610 | -0.12(-0.22%) |
May 20, 2010 | 55.45 | 55.78 | 55.11 | 55.11 | 2,981,138 | -1.60(-2.82%) |
May 19, 2010 | 57.06 | 57.35 | 56.36 | 56.71 | 2,897,556 | -0.44(-0.77%) |
May 18, 2010 | 57.39 | 57.77 | 57.03 | 57.15 | 2,714,617 | +0.40(+0.70%) |
May 17, 2010 | 56.23 | 56.96 | 56.23 | 56.75 | 1,870,985 | +0.40(+0.71%) |
May 14, 2010 | 56.35 | 57.15 | 56.01 | 56.35 | 2,591,629 | -0.93(-1.62%) |
May 13, 2010 | 57.86 | 58.22 | 57.23 | 57.28 | 1,927,444 | -0.48(-0.84%) |
May 12, 2010 | 57.70 | 57.92 | 57.12 | 57.76 | 1,731,574 | +0.27(+0.47%) |
May 11, 2010 | 57.63 | 57.93 | 57.45 | 57.50 | 1,957,628 | -0.63(-1.09%) |
May 10, 2010 | 57.48 | 58.14 | 57.48 | 58.13 | 2,094,691 | +1.47(+2.59%) |
May 07, 2010 | 57.68 | 57.73 | 56.24 | 56.66 | 3,462,331 | -0.96(-1.67%) |
May 06, 2010 | 57.62 | 58.37 | 55.75 | 57.62 | 1,250 | -0.04(-0.07%) |
May 05, 2010 | 57.97 | 58.25 | 57.50 | 57.66 | 1,966,516 | -0.37(-0.63%) |
May 04, 2010 | 58.10 | 58.38 | 57.66 | 58.03 | 1,797,267 | -0.60(-1.02%) |
May 03, 2010 | 58.75 | 58.86 | 57.80 | 58.63 | 2,381,404 | -0.12(-0.20%) |
Apr 30, 2010 | 59.03 | 59.34 | 58.49 | 58.74 | 2,771,519 | -0.18(-0.30%) |
Apr 29, 2010 | 57.90 | 60.28 | 57.90 | 58.92 | 3,633,853 | -0.08(-0.13%) |
Apr 28, 2010 | 58.53 | 59.26 | 58.46 | 58.99 | 2,186,784 | +0.51(+0.87%) |
Apr 27, 2010 | 58.99 | 58.99 | 58.16 | 58.49 | 1,990,210 | -0.28(-0.47%) |
Apr 26, 2010 | 59.67 | 60.06 | 58.75 | 58.76 | 1,964,021 | -0.88(-1.48%) |
Apr 23, 2010 | 59.65 | 60.27 | 59.33 | 59.65 | 2,109,436 | +0.22(+0.36%) |
Apr 22, 2010 | 59.66 | 59.86 | 58.48 | 59.43 | 3,306,912 | -0.99(-1.64%) |
Apr 21, 2010 | 60.43 | 61.47 | 60.27 | 60.43 | 13,293 | -0.85(-1.38%) |
Apr 20, 2010 | 60.53 | 61.42 | 60.46 | 61.27 | 1,930,791 | +0.92(+1.53%) |
Apr 19, 2010 | 59.86 | 60.51 | 59.86 | 60.35 | 2,238,438 | +0.55(+0.93%) |
Apr 16, 2010 | 59.98 | 60.30 | 59.58 | 59.79 | 3,172,620 | -0.24(-0.40%) |
Apr 15, 2010 | 60.18 | 60.57 | 59.97 | 60.03 | 2,005,096 | -0.34(-0.56%) |
Apr 14, 2010 | 60.41 | 60.59 | 60.09 | 60.37 | 1,653,024 | -0.18(-0.29%) |
Apr 13, 2010 | 60.71 | 60.76 | 60.16 | 60.55 | 1,177,288 | -0.22(-0.35%) |
Apr 12, 2010 | 60.78 | 60.97 | 60.55 | 60.76 | 831,681 | +0.07(+0.11%) |
Apr 09, 2010 | 60.58 | 60.74 | 60.28 | 60.69 | 999,775 | +0.22(+0.36%) |
Apr 08, 2010 | 60.43 | 60.71 | 60.16 | 60.48 | 1,002,471 | +0.10(+0.17%) |
Apr 07, 2010 | 60.00 | 60.91 | 60.00 | 60.38 | 1,516,051 | +0.05(+0.09%) |
Apr 06, 2010 | 60.32 | 60.64 | 60.08 | 60.33 | 1,367,142 | -0.48(-0.78%) |
Apr 05, 2010 | 60.93 | 60.93 | 60.32 | 60.80 | 1,519,338 | +0.07(+0.11%) |
Apr 01, 2010 | 60.71 | 60.73 | 60.73 | 60.73 | 1,180,759 | +0.18(+0.29%) |
Mar 31, 2010 | 60.75 | 61.07 | 60.30 | 60.56 | 1,184,011 | -0.25(-0.40%) |
Mar 30, 2010 | 60.89 | 60.89 | 60.69 | 60.80 | 1,429,248 | +0.04(+0.06%) |
Mar 29, 2010 | 60.35 | 60.89 | 60.30 | 60.76 | 1,123,582 | +0.38(+0.62%) |
Mar 26, 2010 | 60.68 | 60.76 | 60.18 | 60.39 | 1,299,496 | -0.28(-0.46%) |
Mar 25, 2010 | 61.10 | 61.27 | 60.56 | 60.66 | 1,215,083 | -0.11(-0.18%) |
Mar 24, 2010 | 61.09 | 61.28 | 60.60 | 60.77 | 1,935,669 | -0.54(-0.88%) |
Mar 23, 2010 | 61.66 | 61.88 | 61.00 | 61.31 | 1,134,101 | -0.33(-0.54%) |
Mar 22, 2010 | 60.83 | 61.96 | 60.76 | 61.64 | 1,863,278 | +0.80(+1.31%) |
Mar 19, 2010 | 61.28 | 61.28 | 60.54 | 60.84 | 1,782,099 | -0.22(-0.37%) |
Mar 18, 2010 | 60.76 | 61.21 | 60.70 | 61.06 | 898,773 | +0.12(+0.19%) |
Mar 17, 2010 | 61.19 | 61.19 | 60.65 | 60.95 | 1,095,047 | +0.16(+0.27%) |
Mar 16, 2010 | 60.89 | 61.20 | 60.59 | 60.79 | 1,104,439 | +0.02(+0.04%) |
Mar 15, 2010 | 60.51 | 60.77 | 60.39 | 60.76 | 912,120 | +0.48(+0.80%) |
Mar 12, 2010 | 60.53 | 60.53 | 59.83 | 60.28 | 1,180,779 | -0.07(-0.11%) |
Mar 11, 2010 | 60.78 | 60.78 | 59.65 | 60.35 | 1,415,082 | -0.35(-0.58%) |
Mar 10, 2010 | 60.36 | 60.84 | 60.22 | 60.70 | 1,647,059 | +0.35(+0.57%) |
Mar 09, 2010 | 59.91 | 60.49 | 59.80 | 60.36 | 1,403,611 | +0.40(+0.67%) |
Mar 08, 2010 | 60.50 | 60.50 | 59.82 | 59.96 | 1,380,288 | -0.22(-0.36%) |
Mar 05, 2010 | 60.22 | 60.23 | 59.90 | 60.17 | 2,091,775 | +0.08(+0.13%) |
Mar 04, 2010 | 60.23 | 60.49 | 59.87 | 60.10 | 2,178,268 | -0.14(-0.23%) |
Mar 03, 2010 | 60.26 | 60.64 | 60.19 | 60.23 | 1,378,966 | -0.35(-0.58%) |
Mar 02, 2010 | 60.49 | 60.96 | 60.27 | 60.59 | 1,769,060 | +0.09(+0.15%) |
Mar 01, 2010 | 59.80 | 60.49 | 59.62 | 60.49 | 2,195,104 | +0.88(+1.48%) |
Feb 26, 2010 | 60.27 | 60.40 | 59.52 | 59.61 | 1,772,621 | -0.50(-0.83%) |
Feb 25, 2010 | 60.03 | 60.19 | 59.51 | 60.11 | 1,951,987 | -0.21(-0.35%) |
Feb 24, 2010 | 59.64 | 60.37 | 59.39 | 60.32 | 2,466,465 | +0.71(+1.19%) |
Feb 23, 2010 | 59.26 | 59.76 | 58.76 | 59.61 | 2,038,062 | +0.28(+0.48%) |
Feb 22, 2010 | 59.54 | 59.64 | 59.02 | 59.33 | 1,240,509 | -0.03(-0.05%) |
Feb 19, 2010 | 59.27 | 59.64 | 58.70 | 59.36 | 2,114,382 | -0.32(-0.54%) |
Feb 18, 2010 | 59.44 | 59.71 | 58.92 | 59.68 | 1,509,946 | +0.46(+0.78%) |
Feb 17, 2010 | 59.12 | 59.51 | 58.89 | 59.22 | 1,675,421 | +0.34(+0.59%) |
Feb 16, 2010 | 58.13 | 58.92 | 57.67 | 58.88 | 1,808,190 | +0.82(+1.41%) |
Feb 12, 2010 | 57.22 | 58.06 | 58.06 | 58.06 | 2,255,387 | +0.47(+0.82%) |
Feb 11, 2010 | 57.19 | 57.64 | 56.86 | 57.58 | 2,393,663 | +0.44(+0.78%) |
Feb 10, 2010 | 57.50 | 57.61 | 56.86 | 57.14 | 1,631,974 | -0.47(-0.82%) |
Feb 09, 2010 | 57.78 | 57.92 | 56.90 | 57.61 | 1,549,001 | +0.44(+0.78%) |
Feb 08, 2010 | 57.18 | 57.53 | 56.70 | 57.17 | 1,678,030 | -0.16(-0.28%) |
Feb 05, 2010 | 57.08 | 57.36 | 56.54 | 57.33 | 2,498,973 | +0.14(+0.24%) |
Feb 04, 2010 | 58.27 | 58.47 | 57.17 | 57.19 | 1,920,692 | -1.48(-2.52%) |
Feb 03, 2010 | 58.90 | 58.90 | 58.27 | 58.67 | 1,905,433 | -0.29(-0.49%) |
Feb 02, 2010 | 58.13 | 58.99 | 57.71 | 58.96 | 1,813,777 | +1.16(+2.00%) |
Feb 01, 2010 | 57.75 | 58.27 | 57.27 | 57.81 | 1,053,081 | +0.11(+0.19%) |
Jan 29, 2010 | 58.75 | 58.81 | 57.50 | 57.70 | 1,424,179 | -0.85(-1.45%) |
Jan 28, 2010 | 60.19 | 60.19 | 57.88 | 58.55 | 2,060,032 | +0.37(+0.63%) |
Jan 27, 2010 | 57.65 | 58.44 | 57.22 | 58.18 | 1,541,272 | +0.33(+0.57%) |
Jan 26, 2010 | 57.78 | 58.03 | 57.44 | 57.85 | 973,787 | -0.16(-0.28%) |
Jan 25, 2010 | 57.61 | 58.48 | 57.51 | 58.01 | 1,128,604 | +0.54(+0.93%) |
Jan 22, 2010 | 57.49 | 58.49 | 57.23 | 57.48 | 2,005,298 | -0.82(-1.41%) |
Jan 21, 2010 | 59.10 | 59.18 | 58.24 | 58.30 | 1,571,595 | -0.49(-0.83%) |
Jan 20, 2010 | 59.25 | 59.41 | 58.19 | 58.79 | 1,805,286 | -0.38(-0.65%) |
Jan 19, 2010 | 58.50 | 59.46 | 58.46 | 59.17 | 2,210,566 | +0.77(+1.31%) |
Jan 15, 2010 | 58.76 | 58.40 | 58.40 | 58.40 | 1,805,772 | -0.57(-0.97%) |
Jan 14, 2010 | 58.56 | 59.14 | 58.27 | 58.98 | 2,742,958 | -0.35(-0.59%) |
Jan 13, 2010 | 59.19 | 59.70 | 59.19 | 59.33 | 1,819,600 | +0.19(+0.32%) |
Jan 12, 2010 | 59.93 | 59.93 | 59.05 | 59.14 | 1,845,411 | -0.89(-1.48%) |
Jan 11, 2010 | 59.98 | 60.17 | 59.54 | 60.03 | 2,005,777 | +0.38(+0.64%) |
Jan 08, 2010 | 59.46 | 59.95 | 59.24 | 59.64 | 1,547,907 | +0.21(+0.35%) |
Jan 07, 2010 | 59.29 | 59.63 | 58.96 | 59.44 | 2,961,075 | -0.02(-0.03%) |
Jan 06, 2010 | 59.70 | 59.77 | 59.16 | 59.45 | 1,577,957 | -0.16(-0.27%) |
Jan 05, 2010 | 60.02 | 60.26 | 59.53 | 59.61 | 1,465,846 | -0.56(-0.93%) |
Jan 04, 2010 | 60.47 | 61.00 | 59.91 | 60.17 | 2,342,258 | -0.20(-0.33%) |
Dec 31, 2009 | 60.85 | 60.37 | 60.37 | 60.37 | 1,096,082 | -0.64(-1.04%) |
Dec 30, 2009 | 61.00 | 61.01 | 60.56 | 61.01 | 747,734 | -0.02(-0.04%) |
Dec 29, 2009 | 60.94 | 61.22 | 60.58 | 61.03 | 862,402 | +0.12(+0.20%) |
Dec 28, 2009 | 60.81 | 60.99 | 60.62 | 60.91 | 881,586 | +0.27(+0.44%) |
Dec 24, 2009 | 60.75 | 60.75 | 60.29 | 60.64 | 521,493 | +0.05(+0.08%) |
Dec 23, 2009 | 60.08 | 60.72 | 59.99 | 60.59 | 2,111,925 | +0.59(+0.98%) |
Dec 22, 2009 | 58.53 | 60.07 | 58.40 | 60.00 | 2,150,976 | +1.68(+2.87%) |
Dec 21, 2009 | 57.34 | 58.44 | 57.34 | 58.33 | 2,091,729 | +1.02(+1.78%) |
Dec 18, 2009 | 58.19 | 58.19 | 56.26 | 57.31 | 4,565,786 | -0.47(-0.82%) |
Dec 17, 2009 | 59.02 | 59.02 | 57.78 | 57.78 | 2,365,357 | -1.42(-2.40%) |
Dec 16, 2009 | 59.54 | 59.58 | 59.03 | 59.21 | 1,712,781 | -0.24(-0.40%) |
Dec 15, 2009 | 59.38 | 59.79 | 58.99 | 59.44 | 1,191,615 | +0.07(+0.12%) |
Dec 14, 2009 | 59.74 | 59.87 | 59.37 | 59.38 | 1,549,207 | +0.08(+0.14%) |
Dec 11, 2009 | 59.51 | 59.90 | 59.20 | 59.29 | 1,362,184 | -0.16(-0.27%) |
Dec 10, 2009 | 59.08 | 59.83 | 58.77 | 59.45 | 1,404,708 | +0.52(+0.88%) |
Dec 09, 2009 | 59.06 | 59.31 | 58.65 | 58.93 | 1,476,782 | -0.30(-0.50%) |
Dec 08, 2009 | 59.70 | 59.70 | 58.87 | 59.23 | 1,325,325 | -0.48(-0.81%) |
Dec 07, 2009 | 59.84 | 60.19 | 59.48 | 59.71 | 1,369,751 | -0.04(-0.06%) |
Dec 04, 2009 | 59.33 | 60.33 | 59.28 | 59.75 | 2,657,895 | +0.57(+0.96%) |
Dec 03, 2009 | 58.79 | 59.70 | 57.52 | 59.18 | 2,572,331 | +0.62(+1.06%) |
Dec 02, 2009 | 58.36 | 58.87 | 57.61 | 58.56 | 1,853,926 | +0.38(+0.66%) |
Dec 01, 2009 | 57.61 | 58.46 | 57.54 | 58.18 | 1,740,088 | +0.92(+1.60%) |
Nov 30, 2009 | 57.29 | 57.38 | 56.85 | 57.26 | 1,582,845 | +0.06(+0.11%) |
Nov 27, 2009 | 56.89 | 57.42 | 56.28 | 57.20 | 804,022 | -0.62(-1.07%) |
Nov 25, 2009 | 57.85 | 58.18 | 57.57 | 57.82 | 1,262,137 | +0.02(+0.03%) |
Nov 24, 2009 | 58.14 | 58.25 | 57.61 | 57.81 | 2,272,662 | +0.20(+0.35%) |
Nov 23, 2009 | 56.93 | 57.62 | 56.73 | 57.61 | 3,032,061 | +1.19(+2.10%) |
Nov 20, 2009 | 57.40 | 57.40 | 56.08 | 56.42 | 2,154,660 | +0.18(+0.33%) |
Nov 19, 2009 | 56.38 | 56.45 | 55.66 | 56.24 | 2,143,123 | -0.08(-0.15%) |
Nov 18, 2009 | 56.65 | 56.97 | 56.10 | 56.32 | 2,078,050 | -0.18(-0.33%) |
Nov 17, 2009 | 56.11 | 56.57 | 55.98 | 56.50 | 1,875,057 | +0.40(+0.71%) |
Nov 16, 2009 | 55.66 | 56.19 | 55.56 | 56.11 | 1,970,569 | +0.44(+0.78%) |
Nov 13, 2009 | 55.32 | 55.73 | 55.12 | 55.67 | 1,467,944 | +0.40(+0.72%) |
Nov 12, 2009 | 55.29 | 55.61 | 54.65 | 55.27 | 2,237,298 | -0.47(-0.85%) |
Nov 11, 2009 | 55.05 | 56.01 | 54.96 | 55.75 | 2,598,310 | +0.73(+1.32%) |
Nov 10, 2009 | 54.87 | 55.12 | 54.58 | 55.02 | 2,454,061 | +0.18(+0.32%) |
Nov 09, 2009 | 54.22 | 54.97 | 54.11 | 54.84 | 2,206,005 | +0.84(+1.56%) |
Nov 06, 2009 | 52.79 | 54.33 | 52.61 | 54.00 | 3,435,393 | +1.29(+2.45%) |
Nov 05, 2009 | 52.56 | 52.82 | 52.16 | 52.71 | 3,739,382 | +0.26(+0.50%) |
Nov 04, 2009 | 53.80 | 54.33 | 52.32 | 52.45 | 4,287,424 | -1.07(-2.00%) |
Nov 03, 2009 | 52.82 | 53.52 | 51.80 | 53.52 | 4,010,851 | +0.73(+1.39%) |