Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 60.51 | 60.64 | 59.76 | 59.85 | 1,765,641 | -0.50(-0.83%) |
Feb 25, 2010 | 60.27 | 60.43 | 59.74 | 60.35 | 1,944,301 | -0.21(-0.35%) |
Feb 24, 2010 | 59.87 | 60.61 | 59.63 | 60.56 | 2,456,753 | +0.71(+1.19%) |
Feb 23, 2010 | 59.50 | 59.99 | 58.99 | 59.85 | 2,030,037 | +0.28(+0.48%) |
Feb 22, 2010 | 59.77 | 59.87 | 59.26 | 59.56 | 1,235,625 | -0.03(-0.05%) |
Feb 19, 2010 | 59.50 | 59.87 | 58.93 | 59.59 | 2,106,057 | -0.32(-0.54%) |
Feb 18, 2010 | 59.67 | 59.95 | 59.15 | 59.92 | 1,504,001 | +0.46(+0.78%) |
Feb 17, 2010 | 59.35 | 59.75 | 59.13 | 59.46 | 1,668,823 | +0.35(+0.59%) |
Feb 16, 2010 | 58.36 | 59.15 | 57.90 | 59.11 | 1,801,070 | +0.82(+1.41%) |
Feb 12, 2010 | 57.45 | 58.29 | 58.29 | 58.29 | 2,246,506 | +0.48(+0.82%) |
Feb 11, 2010 | 57.42 | 57.87 | 57.08 | 57.81 | 2,384,238 | +0.45(+0.78%) |
Feb 10, 2010 | 57.73 | 57.84 | 57.09 | 57.37 | 1,625,548 | -0.48(-0.82%) |
Feb 09, 2010 | 58.00 | 58.15 | 57.13 | 57.84 | 1,542,902 | +0.45(+0.78%) |
Feb 08, 2010 | 57.40 | 57.75 | 56.93 | 57.40 | 1,671,423 | -0.16(-0.28%) |
Feb 05, 2010 | 57.30 | 57.59 | 56.76 | 57.56 | 2,489,133 | +0.14(+0.24%) |
Feb 04, 2010 | 58.50 | 58.70 | 57.40 | 57.42 | 1,913,129 | -1.48(-2.52%) |
Feb 03, 2010 | 59.13 | 59.13 | 58.50 | 58.90 | 1,897,930 | -0.29(-0.49%) |
Feb 02, 2010 | 58.36 | 59.23 | 57.93 | 59.20 | 1,806,635 | +1.16(+2.00%) |
Feb 01, 2010 | 57.97 | 58.50 | 57.50 | 58.03 | 1,048,934 | +0.11(+0.19%) |
Jan 29, 2010 | 58.98 | 59.04 | 57.73 | 57.93 | 1,418,571 | -0.85(-1.45%) |
Jan 28, 2010 | 60.43 | 60.43 | 58.10 | 58.78 | 2,051,920 | +0.37(+0.63%) |
Jan 27, 2010 | 57.87 | 58.67 | 57.45 | 58.41 | 1,535,203 | +0.33(+0.57%) |
Jan 26, 2010 | 58.00 | 58.26 | 57.67 | 58.08 | 969,953 | -0.16(-0.28%) |
Jan 25, 2010 | 57.84 | 58.71 | 57.74 | 58.24 | 1,124,160 | +0.54(+0.93%) |
Jan 22, 2010 | 57.72 | 58.72 | 57.46 | 57.70 | 1,997,402 | -0.82(-1.41%) |
Jan 21, 2010 | 59.33 | 59.42 | 58.47 | 58.53 | 1,565,407 | -0.49(-0.83%) |
Jan 20, 2010 | 59.49 | 59.64 | 58.42 | 59.02 | 1,798,178 | -0.38(-0.65%) |
Jan 19, 2010 | 58.73 | 59.69 | 58.69 | 59.40 | 2,201,862 | +0.77(+1.31%) |
Jan 15, 2010 | 59.00 | 58.63 | 58.63 | 58.63 | 1,798,662 | -0.58(-0.97%) |
Jan 14, 2010 | 58.80 | 59.37 | 58.50 | 59.21 | 2,732,158 | -0.35(-0.59%) |
Jan 13, 2010 | 59.43 | 59.94 | 59.43 | 59.56 | 1,812,435 | +0.19(+0.32%) |
Jan 12, 2010 | 60.16 | 60.16 | 59.29 | 59.37 | 1,838,144 | -0.89(-1.48%) |
Jan 11, 2010 | 60.22 | 60.41 | 59.77 | 60.26 | 1,997,880 | +0.38(+0.64%) |
Jan 08, 2010 | 59.69 | 60.19 | 59.47 | 59.88 | 1,541,812 | +0.21(+0.35%) |
Jan 07, 2010 | 59.53 | 59.86 | 59.20 | 59.67 | 2,949,415 | -0.02(-0.03%) |
Jan 06, 2010 | 59.94 | 60.01 | 59.40 | 59.69 | 1,571,743 | -0.16(-0.27%) |
Jan 05, 2010 | 60.26 | 60.50 | 59.77 | 59.85 | 1,460,074 | -0.56(-0.93%) |
Jan 04, 2010 | 60.71 | 61.24 | 60.15 | 60.41 | 2,333,035 | -0.20(-0.33%) |
Dec 31, 2009 | 61.09 | 60.61 | 60.61 | 60.61 | 1,091,766 | -0.64(-1.04%) |
Dec 30, 2009 | 61.24 | 61.26 | 60.80 | 61.25 | 744,789 | -0.02(-0.04%) |
Dec 29, 2009 | 61.18 | 61.46 | 60.82 | 61.27 | 859,006 | +0.12(+0.20%) |
Dec 28, 2009 | 61.06 | 61.23 | 60.86 | 61.15 | 878,115 | +0.27(+0.44%) |
Dec 24, 2009 | 60.99 | 60.99 | 60.53 | 60.88 | 519,440 | +0.05(+0.08%) |
Dec 23, 2009 | 60.32 | 60.96 | 60.23 | 60.83 | 2,103,610 | +0.59(+0.98%) |
Dec 22, 2009 | 58.76 | 60.31 | 58.63 | 60.24 | 2,142,506 | +1.68(+2.87%) |
Dec 21, 2009 | 57.57 | 58.67 | 57.57 | 58.56 | 2,083,493 | +1.02(+1.78%) |
Dec 18, 2009 | 58.42 | 58.42 | 56.48 | 57.54 | 4,547,807 | -0.48(-0.82%) |
Dec 17, 2009 | 59.26 | 59.26 | 58.01 | 58.01 | 2,356,043 | -1.43(-2.40%) |
Dec 16, 2009 | 59.78 | 59.82 | 59.26 | 59.44 | 1,706,037 | -0.24(-0.40%) |
Dec 15, 2009 | 59.61 | 60.03 | 59.23 | 59.68 | 1,186,923 | +0.07(+0.12%) |
Dec 14, 2009 | 59.98 | 60.10 | 59.60 | 59.61 | 1,543,107 | +0.08(+0.14%) |
Dec 11, 2009 | 59.74 | 60.14 | 59.43 | 59.53 | 1,356,820 | -0.16(-0.27%) |
Dec 10, 2009 | 59.31 | 60.06 | 59.00 | 59.69 | 1,399,176 | +0.52(+0.88%) |
Dec 09, 2009 | 59.30 | 59.55 | 58.88 | 59.16 | 1,470,967 | -0.30(-0.50%) |
Dec 08, 2009 | 59.93 | 59.93 | 59.10 | 59.46 | 1,320,106 | -0.48(-0.81%) |
Dec 07, 2009 | 60.08 | 60.43 | 59.71 | 59.95 | 1,364,357 | -0.04(-0.06%) |
Dec 04, 2009 | 59.56 | 60.57 | 59.52 | 59.99 | 2,647,429 | +0.57(+0.96%) |
Dec 03, 2009 | 59.03 | 59.94 | 57.75 | 59.42 | 2,562,202 | +0.62(+1.06%) |
Dec 02, 2009 | 58.59 | 59.10 | 57.84 | 58.80 | 1,846,626 | +0.38(+0.66%) |
Dec 01, 2009 | 57.84 | 58.70 | 57.77 | 58.41 | 1,733,237 | +0.92(+1.60%) |
Nov 30, 2009 | 57.52 | 57.61 | 57.07 | 57.49 | 1,576,612 | +0.06(+0.11%) |
Nov 27, 2009 | 57.11 | 57.64 | 56.51 | 57.43 | 800,856 | -0.62(-1.07%) |
Nov 25, 2009 | 58.08 | 58.41 | 57.80 | 58.05 | 1,257,167 | +0.02(+0.03%) |
Nov 24, 2009 | 58.37 | 58.48 | 57.84 | 58.03 | 2,263,713 | +0.20(+0.35%) |
Nov 23, 2009 | 57.16 | 57.85 | 56.95 | 57.84 | 3,020,122 | +1.19(+2.10%) |
Nov 20, 2009 | 57.63 | 57.63 | 56.30 | 56.64 | 2,146,176 | +0.18(+0.33%) |
Nov 19, 2009 | 56.61 | 56.67 | 55.88 | 56.46 | 2,134,684 | -0.08(-0.15%) |
Nov 18, 2009 | 56.87 | 57.20 | 56.32 | 56.54 | 2,069,868 | -0.18(-0.33%) |
Nov 17, 2009 | 56.33 | 56.80 | 56.20 | 56.73 | 1,867,674 | +0.40(+0.71%) |
Nov 16, 2009 | 55.88 | 56.41 | 55.78 | 56.33 | 1,962,809 | +0.44(+0.78%) |
Nov 13, 2009 | 55.54 | 55.95 | 55.34 | 55.89 | 1,462,163 | +0.40(+0.72%) |
Nov 12, 2009 | 55.51 | 55.83 | 54.87 | 55.49 | 2,228,488 | -0.48(-0.85%) |
Nov 11, 2009 | 55.27 | 56.24 | 55.18 | 55.97 | 2,588,079 | +0.73(+1.32%) |
Nov 10, 2009 | 55.08 | 55.34 | 54.79 | 55.24 | 2,444,398 | +0.18(+0.32%) |
Nov 09, 2009 | 54.43 | 55.18 | 54.32 | 55.06 | 2,197,318 | +0.85(+1.56%) |
Nov 06, 2009 | 53.00 | 54.55 | 52.82 | 54.22 | 3,421,866 | +1.30(+2.45%) |
Nov 05, 2009 | 52.77 | 53.03 | 52.37 | 52.92 | 3,724,658 | +0.26(+0.50%) |
Nov 04, 2009 | 54.02 | 54.55 | 52.52 | 52.65 | 4,270,542 | -1.08(-2.00%) |
Nov 03, 2009 | 53.03 | 53.73 | 52.01 | 53.73 | 3,995,058 | +0.74(+1.39%) |
Nov 02, 2009 | 52.47 | 53.22 | 52.18 | 52.99 | 2,954,578 | +0.45(+0.86%) |
Oct 30, 2009 | 52.10 | 52.82 | 51.90 | 52.54 | 3,282,748 | +0.22(+0.43%) |
Oct 29, 2009 | 50.93 | 52.36 | 50.88 | 52.32 | 3,402,810 | +1.13(+2.21%) |
Oct 28, 2009 | 51.73 | 51.96 | 51.15 | 51.19 | 3,423,113 | -0.65(-1.25%) |
Oct 27, 2009 | 51.63 | 52.24 | 51.63 | 51.83 | 2,348,737 | -0.05(-0.09%) |
Oct 26, 2009 | 51.87 | 52.06 | 51.52 | 51.88 | 3,359,595 | +0.00(+0.00%) |
Oct 23, 2009 | 51.98 | 52.09 | 51.86 | 51.88 | 2,565,416 | -0.41(-0.79%) |
Oct 22, 2009 | 51.86 | 52.66 | 51.65 | 52.29 | 2,172,924 | +0.43(+0.83%) |
Oct 21, 2009 | 52.26 | 52.68 | 51.76 | 51.86 | 2,955,683 | -0.03(-0.06%) |
Oct 20, 2009 | 51.96 | 52.06 | 51.82 | 51.89 | 3,049,580 | -1.06(-2.00%) |
Oct 19, 2009 | 53.23 | 53.39 | 52.88 | 52.95 | 1,734,761 | -0.28(-0.52%) |
Oct 16, 2009 | 52.42 | 53.38 | 52.42 | 53.23 | 2,063,569 | +0.70(+1.33%) |
Oct 15, 2009 | 52.50 | 52.83 | 52.25 | 52.53 | 2,280,516 | -0.16(-0.31%) |
Oct 14, 2009 | 53.03 | 53.03 | 52.50 | 52.69 | 2,084,439 | -0.19(-0.36%) |
Oct 13, 2009 | 52.73 | 53.19 | 52.62 | 52.89 | 1,932,082 | +0.15(+0.29%) |
Oct 12, 2009 | 52.75 | 53.02 | 52.57 | 52.73 | 882,834 | -0.11(-0.20%) |
Oct 09, 2009 | 52.57 | 53.15 | 52.57 | 52.84 | 1,414,126 | +0.22(+0.42%) |
Oct 08, 2009 | 52.19 | 53.35 | 52.12 | 52.62 | 1,802,965 | +0.57(+1.09%) |
Oct 07, 2009 | 51.88 | 52.10 | 51.72 | 52.05 | 1,576,944 | +0.12(+0.24%) |
Oct 06, 2009 | 51.98 | 52.19 | 51.65 | 51.92 | 2,745,658 | +0.23(+0.45%) |
Oct 05, 2009 | 51.96 | 51.96 | 51.31 | 51.69 | 1,897,514 | -0.03(-0.06%) |
Oct 02, 2009 | 52.31 | 52.66 | 51.39 | 51.72 | 2,686,695 | -0.76(-1.45%) |
Oct 01, 2009 | 53.42 | 53.65 | 52.49 | 52.49 | 2,408,592 | -1.12(-2.09%) |
Sep 30, 2009 | 53.68 | 53.74 | 52.75 | 53.61 | 4,210,973 | -0.48(-0.88%) |
Sep 29, 2009 | 54.20 | 54.25 | 53.79 | 54.08 | 2,272,376 | +0.22(+0.41%) |
Sep 28, 2009 | 52.87 | 54.64 | 52.68 | 53.86 | 2,024,798 | +1.21(+2.31%) |
Sep 25, 2009 | 52.75 | 53.03 | 52.36 | 52.65 | 1,303,694 | -0.16(-0.31%) |
Sep 24, 2009 | 53.47 | 53.47 | 52.52 | 52.81 | 1,314,055 | -0.48(-0.91%) |
Sep 23, 2009 | 54.15 | 54.15 | 53.25 | 53.29 | 1,361,633 | -0.68(-1.25%) |
Sep 22, 2009 | 54.44 | 54.76 | 53.71 | 53.97 | 1,319,195 | -0.25(-0.45%) |
Sep 21, 2009 | 53.82 | 54.57 | 53.79 | 54.22 | 1,522,590 | +0.22(+0.40%) |
Sep 18, 2009 | 53.75 | 54.31 | 53.58 | 54.00 | 1,875,949 | +0.24(+0.44%) |
Sep 17, 2009 | 53.96 | 54.32 | 53.42 | 53.76 | 1,822,492 | -0.11(-0.20%) |
Sep 16, 2009 | 54.40 | 54.57 | 53.61 | 53.87 | 2,183,606 | -0.32(-0.58%) |
Sep 15, 2009 | 54.51 | 54.58 | 53.65 | 54.18 | 1,335,195 | -0.20(-0.37%) |
Sep 14, 2009 | 54.84 | 54.94 | 54.31 | 54.38 | 1,537,910 | -0.45(-0.81%) |
Sep 11, 2009 | 54.68 | 55.02 | 54.50 | 54.83 | 2,021,622 | +0.30(+0.55%) |
Sep 10, 2009 | 54.28 | 54.61 | 53.94 | 54.53 | 1,894,447 | +0.46(+0.85%) |
Sep 09, 2009 | 53.22 | 54.26 | 53.22 | 54.07 | 2,170,532 | +0.90(+1.69%) |
Sep 08, 2009 | 53.87 | 53.99 | 53.02 | 53.17 | 2,851,750 | -0.86(-1.59%) |
Sep 04, 2009 | 53.06 | 54.03 | 52.88 | 54.03 | 2,386,332 | +1.00(+1.88%) |
Sep 03, 2009 | 52.78 | 53.68 | 52.65 | 53.03 | 1,500,099 | +0.51(+0.97%) |
Sep 02, 2009 | 52.27 | 53.30 | 52.27 | 52.52 | 2,795,510 | +0.05(+0.09%) |
Sep 01, 2009 | 53.44 | 53.58 | 52.29 | 52.48 | 3,154,210 | -1.03(-1.92%) |
Aug 31, 2009 | 54.05 | 54.51 | 53.15 | 53.51 | 3,500,128 | -0.68(-1.26%) |
Aug 28, 2009 | 54.31 | 55.02 | 53.80 | 54.19 | 3,381,275 | +0.47(+0.87%) |
Aug 27, 2009 | 53.92 | 53.95 | 53.08 | 53.72 | 2,604,249 | +0.05(+0.10%) |
Aug 26, 2009 | 52.99 | 53.95 | 52.75 | 53.67 | 3,165,833 | +0.70(+1.32%) |
Aug 25, 2009 | 53.00 | 53.41 | 52.79 | 52.97 | 1,998,675 | +0.20(+0.38%) |
Aug 24, 2009 | 53.72 | 53.72 | 52.58 | 52.77 | 2,270,142 | -0.15(-0.28%) |
Aug 21, 2009 | 52.49 | 52.99 | 51.88 | 52.92 | 2,806,717 | +0.85(+1.64%) |
Aug 20, 2009 | 50.80 | 52.26 | 50.65 | 52.06 | 3,227,554 | +1.60(+3.17%) |
Aug 19, 2009 | 50.26 | 50.73 | 49.51 | 50.46 | 4,283,017 | +0.01(+0.02%) |
Aug 18, 2009 | 51.26 | 51.69 | 50.13 | 50.46 | 3,138,867 | -1.04(-2.02%) |
Aug 17, 2009 | 51.88 | 51.90 | 50.90 | 51.50 | 3,668,576 | +0.47(+0.93%) |
Aug 14, 2009 | 50.73 | 51.09 | 50.32 | 51.03 | 2,139,967 | +0.46(+0.91%) |
Aug 13, 2009 | 51.73 | 51.73 | 50.43 | 50.56 | 2,609,776 | -1.14(-2.20%) |
Aug 12, 2009 | 50.76 | 52.10 | 50.76 | 51.70 | 2,903,522 | +0.98(+1.92%) |
Aug 11, 2009 | 50.36 | 51.10 | 50.16 | 50.73 | 2,703,722 | +0.22(+0.44%) |
Aug 10, 2009 | 49.57 | 50.55 | 49.57 | 50.50 | 2,057,223 | +0.99(+2.00%) |
Aug 07, 2009 | 49.40 | 49.94 | 49.09 | 49.51 | 2,796,106 | +0.52(+1.05%) |
Aug 06, 2009 | 50.16 | 50.21 | 48.74 | 49.00 | 4,027,757 | -1.08(-2.16%) |
Aug 05, 2009 | 50.30 | 50.63 | 49.53 | 50.08 | 3,111,741 | -0.30(-0.59%) |
Aug 04, 2009 | 50.30 | 50.71 | 49.89 | 50.38 | 2,870,529 | +0.06(+0.11%) |
Aug 03, 2009 | 50.14 | 50.50 | 49.27 | 50.32 | 4,709,573 | +0.25(+0.50%) |
Jul 31, 2009 | 50.85 | 51.15 | 49.96 | 50.07 | 8,863,576 | -1.72(-3.32%) |
Jul 30, 2009 | 57.39 | 57.84 | 50.49 | 51.79 | 15,103,953 | -4.77(-8.44%) |
Jul 29, 2009 | 55.18 | 56.95 | 55.06 | 56.57 | 3,203,565 | +1.19(+2.15%) |
Jul 28, 2009 | 55.43 | 56.05 | 55.06 | 55.38 | 1,924,003 | +0.04(+0.07%) |
Jul 27, 2009 | 55.43 | 55.57 | 54.71 | 55.34 | 1,162,320 | +0.20(+0.36%) |
Jul 24, 2009 | 54.64 | 55.24 | 54.57 | 55.14 | 1,324 | +0.25(+0.45%) |
Jul 23, 2009 | 53.59 | 55.20 | 53.59 | 54.89 | 2,648,798 | +1.16(+2.16%) |
Jul 22, 2009 | 53.85 | 54.43 | 53.60 | 53.73 | 2,366,647 | -0.05(-0.10%) |
Jul 21, 2009 | 53.73 | 54.15 | 53.33 | 53.78 | 1,846,665 | +0.25(+0.46%) |
Jul 20, 2009 | 53.57 | 53.61 | 52.99 | 53.54 | 1,222,835 | +0.13(+0.24%) |
Jul 17, 2009 | 54.39 | 54.61 | 53.10 | 53.41 | 1,766,800 | -1.08(-1.97%) |
Jul 16, 2009 | 54.43 | 54.88 | 54.11 | 54.48 | 2,344,566 | +0.05(+0.08%) |
Jul 15, 2009 | 53.84 | 54.46 | 53.42 | 54.44 | 1,919,937 | +0.85(+1.58%) |
Jul 14, 2009 | 53.04 | 53.65 | 52.81 | 53.59 | 1,474,430 | +0.50(+0.94%) |
Jul 13, 2009 | 52.17 | 53.19 | 52.16 | 53.09 | 1,656,559 | +1.04(+1.99%) |
Jul 10, 2009 | 52.05 | 52.49 | 51.88 | 52.06 | 1,506,568 | -0.32(-0.62%) |
Jul 09, 2009 | 52.89 | 52.95 | 52.07 | 52.38 | 1,669,080 | -0.40(-0.76%) |
Jul 08, 2009 | 53.38 | 53.63 | 52.42 | 52.78 | 1,782,788 | -0.57(-1.07%) |
Jul 07, 2009 | 53.97 | 54.28 | 53.25 | 53.35 | 1,399,796 | -0.71(-1.31%) |
Jul 06, 2009 | 52.99 | 54.13 | 52.84 | 54.05 | 1,281,489 | +0.98(+1.85%) |
Jul 02, 2009 | 54.11 | 54.11 | 53.07 | 53.07 | 1,603,726 | -1.27(-2.33%) |
Jul 01, 2009 | 54.95 | 54.99 | 53.95 | 54.34 | 1,564,893 | -0.47(-0.86%) |
Jun 30, 2009 | 55.15 | 55.15 | 54.30 | 54.81 | 2,124,218 | -0.31(-0.56%) |
Jun 29, 2009 | 54.71 | 55.29 | 53.81 | 55.11 | 1,404,134 | +0.59(+1.09%) |
Jun 26, 2009 | 54.48 | 54.75 | 54.05 | 54.52 | 1,635,641 | +0.02(+0.04%) |
Jun 25, 2009 | 53.87 | 54.68 | 53.82 | 54.50 | 2,339,344 | +1.85(+3.52%) |
Jun 24, 2009 | 52.65 | 53.18 | 52.27 | 52.65 | 1,367,862 | +0.19(+0.37%) |
Jun 23, 2009 | 52.72 | 53.10 | 52.22 | 52.45 | 1,305,881 | +0.02(+0.03%) |
Jun 22, 2009 | 52.60 | 52.93 | 52.12 | 52.44 | 1,597,646 | -0.71(-1.33%) |
Jun 19, 2009 | 53.31 | 54.04 | 51.84 | 53.15 | 2,370,082 | -0.12(-0.23%) |
Jun 18, 2009 | 52.29 | 53.63 | 52.15 | 53.27 | 1,530,553 | +0.95(+1.82%) |
Jun 17, 2009 | 51.43 | 53.01 | 51.43 | 52.32 | 1,706,813 | +0.85(+1.66%) |
Jun 16, 2009 | 51.59 | 51.84 | 51.43 | 51.46 | 2,092,203 | -0.13(-0.25%) |
Jun 15, 2009 | 52.23 | 52.42 | 51.49 | 51.59 | 1,464,239 | -0.94(-1.78%) |
Jun 12, 2009 | 52.05 | 52.93 | 52.05 | 52.53 | 1,722,373 | +0.05(+0.10%) |
Jun 11, 2009 | 51.93 | 53.19 | 51.89 | 52.48 | 1,820,221 | +0.53(+1.02%) |
Jun 10, 2009 | 52.62 | 52.78 | 51.65 | 51.95 | 2,068,358 | -0.32(-0.62%) |
Jun 09, 2009 | 51.96 | 52.65 | 51.65 | 52.27 | 2,364,486 | +0.59(+1.15%) |
Jun 08, 2009 | 51.49 | 52.15 | 51.32 | 51.68 | 2,328,130 | -0.06(-0.12%) |
Jun 05, 2009 | 51.91 | 52.11 | 51.57 | 51.74 | 2,425,058 | -0.15(-0.30%) |
Jun 04, 2009 | 53.08 | 53.17 | 51.49 | 51.89 | 3,405,004 | -1.09(-2.06%) |
Jun 03, 2009 | 52.66 | 53.09 | 52.32 | 52.99 | 1,885,762 | +0.10(+0.19%) |
Jun 02, 2009 | 52.28 | 53.14 | 52.03 | 52.89 | 1,740,679 | +0.61(+1.18%) |
Jun 01, 2009 | 52.10 | 52.59 | 52.03 | 52.27 | 2,400,924 | +0.25(+0.49%) |
May 29, 2009 | 51.46 | 52.06 | 50.73 | 52.02 | 2,754,781 | +0.52(+1.01%) |
May 28, 2009 | 51.69 | 52.04 | 51.29 | 51.49 | 2,838,170 | -0.10(-0.19%) |
May 27, 2009 | 51.66 | 52.04 | 51.32 | 51.59 | 5,056,486 | +0.00(+0.00%) |
May 26, 2009 | 50.11 | 51.73 | 49.92 | 51.59 | 2,370,228 | +0.95(+1.87%) |
May 22, 2009 | 49.96 | 50.94 | 49.86 | 50.65 | 1,539,158 | +0.67(+1.34%) |
May 21, 2009 | 49.93 | 50.15 | 49.50 | 49.98 | 2,199,074 | -0.02(-0.05%) |
May 20, 2009 | 50.02 | 50.58 | 49.78 | 50.00 | 1,507,281 | +0.38(+0.76%) |
May 19, 2009 | 49.86 | 50.30 | 49.47 | 49.63 | 2,317,193 | -0.28(-0.55%) |
May 18, 2009 | 50.33 | 50.33 | 49.53 | 49.90 | 3,660,384 | -0.18(-0.35%) |
May 15, 2009 | 50.65 | 50.92 | 49.93 | 50.08 | 3,069,013 | -0.56(-1.11%) |
May 14, 2009 | 50.17 | 51.21 | 49.99 | 50.64 | 3,376,318 | +0.43(+0.86%) |
May 13, 2009 | 48.70 | 50.43 | 48.70 | 50.21 | 3,615,497 | +0.96(+1.95%) |
May 12, 2009 | 48.49 | 49.34 | 48.16 | 49.25 | 5,174,667 | +1.18(+2.46%) |
May 11, 2009 | 47.83 | 48.55 | 47.51 | 48.07 | 3,860,756 | -0.22(-0.45%) |
May 08, 2009 | 47.73 | 48.61 | 47.34 | 48.28 | 5,422,683 | +0.94(+1.98%) |
May 07, 2009 | 47.65 | 47.87 | 46.89 | 47.34 | 4,898,286 | +0.11(+0.23%) |
May 06, 2009 | 47.88 | 48.06 | 46.82 | 47.24 | 3,601,312 | -0.54(-1.13%) |
May 05, 2009 | 46.74 | 47.84 | 46.42 | 47.77 | 4,642,978 | +0.99(+2.12%) |
May 04, 2009 | 46.80 | 46.88 | 46.64 | 46.78 | 5,540,668 | -0.24(-0.51%) |
May 01, 2009 | 46.58 | 47.23 | 46.51 | 47.02 | 4,357,580 | +0.54(+1.16%) |
Apr 30, 2009 | 47.23 | 47.87 | 46.48 | 46.48 | 5,004,239 | -0.34(-0.72%) |
Apr 29, 2009 | 48.20 | 48.20 | 46.54 | 46.82 | 5,715,989 | -0.95(-1.99%) |
Apr 28, 2009 | 49.27 | 49.80 | 47.47 | 47.77 | 4,508,780 | -2.10(-4.21%) |
Apr 27, 2009 | 48.02 | 50.38 | 48.01 | 49.87 | 3,866,023 | +1.86(+3.87%) |
Apr 24, 2009 | 49.33 | 49.39 | 47.85 | 48.01 | 3,994,456 | -1.20(-2.44%) |
Apr 23, 2009 | 51.11 | 51.34 | 48.48 | 49.21 | 4,321,826 | -2.26(-4.39%) |
Apr 22, 2009 | 51.79 | 52.60 | 51.26 | 51.47 | 2,560,927 | -0.58(-1.11%) |
Apr 21, 2009 | 52.08 | 53.79 | 51.53 | 52.05 | 1,834,755 | -0.53(-1.01%) |
Apr 20, 2009 | 52.29 | 53.45 | 52.22 | 52.58 | 2,033,486 | +0.10(+0.19%) |
Apr 17, 2009 | 52.26 | 52.88 | 51.77 | 52.48 | 2,271,102 | +0.29(+0.56%) |
Apr 16, 2009 | 52.16 | 52.41 | 51.32 | 52.19 | 1,581,599 | +0.32(+0.62%) |
Apr 15, 2009 | 52.50 | 52.96 | 51.30 | 51.86 | 1,863,844 | -0.63(-1.20%) |
Apr 14, 2009 | 51.53 | 53.00 | 51.51 | 52.49 | 2,988,146 | +0.81(+1.56%) |
Apr 13, 2009 | 51.57 | 52.09 | 51.20 | 51.69 | 1,762,657 | +0.01(+0.01%) |
Apr 09, 2009 | 51.64 | 51.89 | 51.25 | 51.68 | 1,549,194 | +0.63(+1.23%) |
Apr 08, 2009 | 50.34 | 51.28 | 50.21 | 51.05 | 1,608,950 | +0.79(+1.58%) |
Apr 07, 2009 | 49.79 | 50.77 | 49.40 | 50.26 | 1,285,393 | -0.05(-0.11%) |
Apr 06, 2009 | 50.43 | 51.37 | 49.93 | 50.31 | 1,444,254 | -0.39(-0.77%) |
Apr 03, 2009 | 51.36 | 51.69 | 50.20 | 50.70 | 1,731,438 | -0.64(-1.24%) |
Apr 02, 2009 | 52.10 | 52.42 | 51.08 | 51.34 | 1,989,666 | +0.31(+0.60%) |
Apr 01, 2009 | 51.25 | 51.28 | 49.93 | 51.03 | 2,446,409 | -0.65(-1.25%) |
Mar 31, 2009 | 51.46 | 52.54 | 50.62 | 51.68 | 1,889,035 | +0.66(+1.30%) |
Mar 30, 2009 | 51.76 | 52.55 | 50.73 | 51.02 | 2,045,024 | +0.08(+0.17%) |
Mar 26, 2009 | 51.11 | 51.56 | 49.43 | 50.93 | 2,479,491 | -0.11(-0.21%) |
Mar 25, 2009 | 51.19 | 51.96 | 50.39 | 51.04 | 2,127,758 | +0.28(+0.55%) |
Mar 24, 2009 | 50.65 | 51.52 | 50.65 | 50.76 | 1,591,618 | -0.28(-0.56%) |
Mar 23, 2009 | 50.10 | 51.09 | 50.03 | 51.05 | 1,858,456 | +1.42(+2.87%) |
Mar 20, 2009 | 49.33 | 50.87 | 48.88 | 49.63 | 3,103,655 | +0.88(+1.81%) |
Mar 19, 2009 | 50.97 | 50.97 | 48.42 | 48.74 | 2,648,608 | -1.81(-3.57%) |
Mar 18, 2009 | 50.31 | 51.23 | 49.68 | 50.55 | 1,540,228 | +0.08(+0.17%) |
Mar 17, 2009 | 50.14 | 50.48 | 49.56 | 50.46 | 1,648,142 | +0.45(+0.91%) |
Mar 16, 2009 | 50.33 | 51.16 | 49.96 | 50.01 | 1,521,316 | -0.08(-0.17%) |
Mar 13, 2009 | 49.23 | 50.33 | 48.95 | 50.10 | 0 | +0.95(+1.92%) |
Mar 12, 2009 | 47.61 | 49.23 | 47.01 | 49.15 | 2,557,359 | +1.83(+3.87%) |
Mar 11, 2009 | 48.78 | 48.78 | 47.27 | 47.32 | 2,203,611 | -0.93(-1.93%) |
Mar 10, 2009 | 48.66 | 48.68 | 47.75 | 48.25 | 2,630,374 | +0.34(+0.71%) |
Mar 09, 2009 | 48.95 | 49.24 | 47.61 | 47.91 | 3,173,799 | -1.39(-2.82%) |
Mar 06, 2009 | 48.93 | 49.99 | 48.38 | 49.30 | 0 | +0.15(+0.31%) |
Mar 05, 2009 | 49.22 | 49.73 | 48.75 | 49.15 | 3,053,833 | -0.81(-1.63%) |
Mar 04, 2009 | 50.08 | 50.78 | 49.45 | 49.96 | 2,389,565 | +1.00(+2.04%) |