Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 62.96 | 63.25 | 62.55 | 62.98 | 1,034,725 | -0.20(-0.32%) |
Mar 30, 2010 | 63.01 | 63.19 | 62.93 | 63.18 | 652,245 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.12 | 62.78 | 63.06 | 706,953 | +0.19(+0.30%) |
Mar 26, 2010 | 63.21 | 63.21 | 62.21 | 62.87 | 1,277,088 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.44 | 61.41 | 62.31 | 1,287,191 | +0.77(+1.24%) |
Mar 24, 2010 | 61.77 | 62.12 | 61.37 | 61.54 | 1,395,356 | -0.29(-0.47%) |
Mar 23, 2010 | 62.44 | 62.72 | 61.60 | 61.83 | 1,753,319 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,183 | +0.62(+0.99%) |
Mar 19, 2010 | 62.92 | 63.35 | 62.53 | 62.81 | 1,416,010 | -0.55(-0.87%) |
Mar 18, 2010 | 63.23 | 63.43 | 62.78 | 63.36 | 811,596 | +0.38(+0.61%) |
Mar 17, 2010 | 62.48 | 63.22 | 62.39 | 62.98 | 1,231,013 | +0.59(+0.95%) |
Mar 16, 2010 | 62.08 | 62.47 | 61.72 | 62.39 | 843,903 | +0.27(+0.44%) |
Mar 15, 2010 | 61.69 | 62.12 | 61.69 | 62.12 | 1,359,513 | +0.81(+1.32%) |
Mar 12, 2010 | 61.30 | 61.78 | 61.14 | 61.31 | 813,371 | -0.07(-0.11%) |
Mar 11, 2010 | 60.11 | 61.39 | 59.97 | 61.38 | 1,345,955 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.16 | 901,279 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.00 | 59.60 | 59.80 | 700,150 | -0.12(-0.21%) |
Mar 08, 2010 | 60.09 | 60.19 | 59.78 | 59.93 | 1,282,197 | -0.34(-0.57%) |
Mar 05, 2010 | 60.55 | 60.67 | 59.95 | 60.27 | 1,756,299 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.30 | 60.05 | 60.39 | 1,157,348 | -0.57(-0.94%) |
Mar 03, 2010 | 61.94 | 61.98 | 60.62 | 60.96 | 2,450,949 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.83 | 62.10 | 789,375 | +0.38(+0.62%) |
Mar 01, 2010 | 61.03 | 61.75 | 60.93 | 61.72 | 1,003,092 | +0.73(+1.20%) |
Feb 26, 2010 | 60.84 | 61.44 | 60.79 | 60.98 | 855,691 | +0.15(+0.25%) |
Feb 25, 2010 | 60.93 | 60.93 | 60.29 | 60.83 | 1,365,375 | -0.31(-0.50%) |
Feb 24, 2010 | 61.31 | 61.40 | 60.93 | 61.14 | 840,571 | +0.08(+0.14%) |
Feb 23, 2010 | 61.30 | 61.69 | 60.87 | 61.06 | 1,349,773 | -0.47(-0.77%) |
Feb 22, 2010 | 61.70 | 61.95 | 61.28 | 61.53 | 708,149 | -0.01(-0.01%) |
Feb 19, 2010 | 60.73 | 61.64 | 60.55 | 61.54 | 1,127,920 | +0.72(+1.18%) |
Feb 18, 2010 | 60.88 | 60.99 | 60.54 | 60.83 | 1,381,618 | -0.02(-0.04%) |
Feb 17, 2010 | 60.30 | 61.14 | 60.30 | 60.85 | 1,228,172 | +0.60(+0.99%) |
Feb 16, 2010 | 60.20 | 60.26 | 59.50 | 60.25 | 1,019,712 | +0.56(+0.93%) |
Feb 12, 2010 | 59.35 | 59.70 | 59.70 | 59.70 | 1,298,754 | +0.17(+0.28%) |
Feb 11, 2010 | 58.06 | 59.60 | 57.81 | 59.53 | 1,902,060 | +0.49(+0.83%) |
Feb 10, 2010 | 58.16 | 59.20 | 57.92 | 59.04 | 2,079,656 | +0.68(+1.17%) |
Feb 09, 2010 | 58.66 | 59.04 | 58.23 | 58.36 | 1,702,042 | +0.01(+0.01%) |
Feb 08, 2010 | 58.72 | 58.92 | 58.21 | 58.35 | 759,615 | -0.42(-0.71%) |
Feb 05, 2010 | 58.60 | 58.82 | 57.91 | 58.76 | 1,220,085 | +0.08(+0.14%) |
Feb 04, 2010 | 59.24 | 59.73 | 58.61 | 58.68 | 1,660,198 | -1.05(-1.75%) |
Feb 03, 2010 | 60.18 | 60.20 | 59.55 | 59.73 | 648,515 | -0.67(-1.10%) |
Feb 02, 2010 | 59.61 | 60.47 | 59.40 | 60.39 | 1,530,768 | +0.90(+1.52%) |
Feb 01, 2010 | 59.66 | 59.75 | 58.95 | 59.49 | 1,249,576 | +0.35(+0.58%) |
Jan 29, 2010 | 59.20 | 59.79 | 58.50 | 59.15 | 1,904,768 | +0.05(+0.08%) |
Jan 28, 2010 | 60.29 | 60.51 | 58.98 | 59.10 | 1,378,061 | -0.96(-1.59%) |
Jan 27, 2010 | 60.67 | 61.03 | 59.77 | 60.05 | 1,777,677 | -0.82(-1.35%) |
Jan 26, 2010 | 60.30 | 61.34 | 60.30 | 60.88 | 1,430,643 | +0.11(+0.18%) |
Jan 25, 2010 | 60.18 | 60.83 | 58.40 | 60.77 | 2,943,078 | +0.65(+1.08%) |
Jan 22, 2010 | 62.07 | 62.08 | 59.94 | 60.12 | 2,658,383 | -1.94(-3.12%) |
Jan 21, 2010 | 63.27 | 63.30 | 61.64 | 62.06 | 1,011,291 | -0.98(-1.56%) |
Jan 20, 2010 | 63.54 | 64.13 | 62.81 | 63.04 | 2,009,913 | -0.66(-1.03%) |
Jan 19, 2010 | 63.16 | 64.05 | 63.16 | 63.70 | 1,061,394 | +0.68(+1.08%) |
Jan 15, 2010 | 63.98 | 63.01 | 63.01 | 63.01 | 937,041 | -0.97(-1.52%) |
Jan 14, 2010 | 62.78 | 64.05 | 62.52 | 63.99 | 1,609,791 | +1.30(+2.07%) |
Jan 13, 2010 | 61.63 | 62.86 | 61.63 | 62.69 | 1,242,128 | +1.29(+2.10%) |
Jan 12, 2010 | 62.19 | 62.57 | 61.33 | 61.40 | 1,344,848 | -0.90(-1.44%) |
Jan 11, 2010 | 62.06 | 62.58 | 61.87 | 62.30 | 1,013,396 | +0.69(+1.12%) |
Jan 08, 2010 | 61.68 | 61.91 | 61.41 | 61.61 | 914,860 | -0.09(-0.15%) |
Jan 07, 2010 | 61.40 | 61.77 | 61.04 | 61.70 | 1,869,061 | -0.02(-0.03%) |
Jan 06, 2010 | 62.67 | 63.06 | 61.40 | 61.72 | 2,381,273 | -1.04(-1.66%) |
Jan 05, 2010 | 63.27 | 63.53 | 62.68 | 62.76 | 1,039,274 | -0.77(-1.22%) |
Jan 04, 2010 | 62.78 | 63.64 | 62.25 | 63.53 | 1,061,918 | +1.27(+2.04%) |
Dec 31, 2009 | 62.76 | 62.26 | 62.26 | 62.26 | 599,610 | -0.39(-0.62%) |
Dec 30, 2009 | 62.94 | 63.04 | 62.37 | 62.65 | 661,887 | -0.31(-0.49%) |
Dec 29, 2009 | 63.57 | 63.63 | 62.93 | 62.96 | 582,652 | -0.39(-0.62%) |
Dec 28, 2009 | 63.43 | 63.46 | 63.16 | 63.35 | 508,507 | +0.05(+0.08%) |
Dec 24, 2009 | 63.70 | 63.84 | 63.25 | 63.30 | 272,546 | -0.30(-0.47%) |
Dec 23, 2009 | 63.26 | 63.68 | 63.06 | 63.60 | 483,443 | +0.47(+0.75%) |
Dec 22, 2009 | 62.69 | 63.29 | 62.69 | 63.12 | 1,145,962 | +0.40(+0.64%) |
Dec 21, 2009 | 62.50 | 63.11 | 62.24 | 62.72 | 597,993 | +0.80(+1.29%) |
Dec 18, 2009 | 62.26 | 62.49 | 61.63 | 61.92 | 1,219,413 | -0.34(-0.55%) |
Dec 17, 2009 | 62.92 | 62.92 | 61.95 | 62.27 | 790,041 | -0.78(-1.24%) |
Dec 16, 2009 | 62.98 | 63.83 | 62.36 | 63.05 | 1,084,067 | -0.11(-0.17%) |
Dec 15, 2009 | 62.18 | 63.23 | 61.92 | 63.16 | 920,732 | +0.97(+1.57%) |
Dec 14, 2009 | 62.27 | 62.28 | 62.00 | 62.18 | 1,049,122 | +0.78(+1.27%) |
Dec 11, 2009 | 61.33 | 61.86 | 61.25 | 61.40 | 778,389 | +0.26(+0.42%) |
Dec 10, 2009 | 61.18 | 61.36 | 60.74 | 61.14 | 818,020 | +0.37(+0.60%) |
Dec 09, 2009 | 61.18 | 61.33 | 60.64 | 60.78 | 856,065 | -0.31(-0.50%) |
Dec 08, 2009 | 61.08 | 61.43 | 60.65 | 61.08 | 655,568 | -0.10(-0.16%) |
Dec 07, 2009 | 60.62 | 61.49 | 60.52 | 61.18 | 652,115 | +0.42(+0.68%) |
Dec 04, 2009 | 60.65 | 61.54 | 60.35 | 60.77 | 561,402 | +0.36(+0.59%) |
Dec 03, 2009 | 61.33 | 61.53 | 60.34 | 60.41 | 709,075 | -0.82(-1.33%) |
Dec 02, 2009 | 61.41 | 61.56 | 60.90 | 61.23 | 813,644 | -0.17(-0.27%) |
Dec 01, 2009 | 61.18 | 61.79 | 60.69 | 61.39 | 1,212,273 | +0.70(+1.15%) |
Nov 30, 2009 | 61.14 | 61.14 | 60.41 | 60.69 | 859,114 | -0.27(-0.45%) |
Nov 27, 2009 | 60.90 | 61.32 | 60.38 | 60.97 | 432,053 | -0.85(-1.37%) |
Nov 25, 2009 | 61.99 | 62.09 | 61.63 | 61.82 | 473,513 | -0.24(-0.39%) |
Nov 24, 2009 | 61.70 | 62.22 | 61.59 | 62.06 | 506,540 | +0.09(+0.15%) |
Nov 23, 2009 | 61.42 | 62.16 | 61.42 | 61.97 | 504,445 | +0.69(+1.13%) |
Nov 20, 2009 | 60.83 | 61.46 | 60.83 | 61.28 | 679,448 | +0.24(+0.40%) |
Nov 19, 2009 | 61.77 | 61.77 | 60.56 | 61.03 | 753,987 | -0.57(-0.92%) |
Nov 18, 2009 | 61.83 | 62.02 | 61.35 | 61.60 | 492,981 | -0.12(-0.19%) |
Nov 17, 2009 | 61.27 | 61.81 | 61.12 | 61.72 | 954,040 | +0.14(+0.23%) |
Nov 16, 2009 | 60.59 | 61.64 | 60.59 | 61.58 | 960,285 | +1.03(+1.70%) |
Nov 13, 2009 | 60.41 | 60.81 | 60.14 | 60.54 | 701,211 | +0.20(+0.33%) |
Nov 12, 2009 | 60.98 | 61.14 | 60.26 | 60.34 | 593,257 | -0.58(-0.96%) |
Nov 11, 2009 | 60.94 | 61.23 | 60.43 | 60.93 | 680,603 | -0.01(-0.01%) |
Nov 10, 2009 | 60.62 | 61.18 | 60.62 | 60.93 | 875,488 | +0.00(+0.00%) |
Nov 09, 2009 | 59.94 | 60.93 | 59.62 | 60.93 | 1,135,767 | +1.25(+2.09%) |
Nov 06, 2009 | 59.30 | 59.80 | 59.05 | 59.69 | 1,125,180 | +0.40(+0.67%) |
Nov 05, 2009 | 58.56 | 59.49 | 58.45 | 59.29 | 1,058,622 | +0.81(+1.38%) |
Nov 04, 2009 | 58.53 | 59.15 | 58.37 | 58.48 | 1,002,728 | +0.19(+0.33%) |
Nov 03, 2009 | 58.03 | 58.36 | 57.72 | 58.29 | 997,038 | +0.06(+0.10%) |
Nov 02, 2009 | 57.37 | 58.58 | 57.37 | 58.23 | 1,328,297 | +0.92(+1.61%) |
Oct 30, 2009 | 57.90 | 58.15 | 56.97 | 57.31 | 2,045,343 | -0.77(-1.33%) |
Oct 29, 2009 | 58.28 | 58.28 | 57.77 | 58.08 | 1,889,116 | -0.15(-0.26%) |
Oct 28, 2009 | 59.30 | 59.40 | 58.07 | 58.23 | 1,872,230 | -1.00(-1.69%) |
Oct 27, 2009 | 58.87 | 59.74 | 58.52 | 59.23 | 1,520,805 | +0.50(+0.85%) |
Oct 26, 2009 | 58.82 | 59.50 | 58.49 | 58.73 | 1,500,368 | -0.11(-0.18%) |
Oct 23, 2009 | 58.90 | 59.15 | 58.64 | 58.84 | 1,084,578 | -0.37(-0.63%) |
Oct 22, 2009 | 57.57 | 59.41 | 57.49 | 59.21 | 2,476,673 | +1.94(+3.38%) |
Oct 21, 2009 | 58.23 | 58.70 | 57.27 | 57.27 | 1,810,753 | -1.11(-1.90%) |
Oct 20, 2009 | 57.95 | 58.55 | 57.88 | 58.38 | 1,911,768 | +0.27(+0.47%) |
Oct 19, 2009 | 56.40 | 58.21 | 56.32 | 58.11 | 2,111,433 | +1.91(+3.39%) |
Oct 16, 2009 | 56.40 | 56.48 | 55.79 | 56.20 | 1,516,625 | -0.61(-1.07%) |
Oct 15, 2009 | 56.48 | 56.87 | 56.26 | 56.81 | 874,739 | +0.28(+0.50%) |
Oct 14, 2009 | 55.35 | 56.83 | 55.13 | 56.53 | 2,241,584 | +1.33(+2.41%) |
Oct 13, 2009 | 55.74 | 55.74 | 55.07 | 55.19 | 1,001,005 | -0.62(-1.12%) |
Oct 12, 2009 | 56.06 | 56.23 | 55.74 | 55.82 | 602,776 | -0.36(-0.64%) |
Oct 09, 2009 | 55.51 | 56.22 | 55.46 | 56.18 | 917,382 | +0.86(+1.55%) |
Oct 08, 2009 | 55.31 | 55.68 | 55.11 | 55.32 | 860,756 | +0.21(+0.38%) |
Oct 07, 2009 | 54.80 | 55.44 | 54.66 | 55.11 | 1,076,034 | +0.31(+0.56%) |
Oct 06, 2009 | 54.37 | 55.11 | 54.15 | 54.80 | 1,144,997 | +0.45(+0.83%) |
Oct 05, 2009 | 53.54 | 54.48 | 53.17 | 54.35 | 1,291,410 | +0.82(+1.54%) |
Oct 02, 2009 | 53.74 | 53.85 | 53.08 | 53.53 | 1,554,137 | -0.35(-0.65%) |
Oct 01, 2009 | 54.59 | 54.65 | 53.88 | 53.88 | 1,642,409 | -0.77(-1.42%) |
Sep 30, 2009 | 55.00 | 55.06 | 54.12 | 54.65 | 1,982,924 | -0.15(-0.27%) |
Sep 29, 2009 | 55.41 | 55.43 | 54.71 | 54.80 | 2,701,650 | -0.79(-1.42%) |
Sep 28, 2009 | 54.75 | 55.72 | 54.52 | 55.59 | 1,520,067 | +0.84(+1.53%) |
Sep 25, 2009 | 55.09 | 55.39 | 54.56 | 54.75 | 1,425,325 | -0.23(-0.42%) |
Sep 24, 2009 | 55.35 | 55.68 | 54.84 | 54.99 | 1,438,299 | -0.37(-0.66%) |
Sep 23, 2009 | 55.23 | 56.23 | 54.80 | 55.35 | 1,764,380 | -0.16(-0.28%) |
Sep 22, 2009 | 53.21 | 56.98 | 52.96 | 55.51 | 8,322,617 | +2.08(+3.89%) |
Sep 21, 2009 | 52.60 | 53.59 | 52.15 | 53.43 | 2,513,919 | +0.61(+1.15%) |
Sep 18, 2009 | 53.16 | 53.86 | 52.77 | 52.82 | 2,558,407 | -0.20(-0.38%) |
Sep 17, 2009 | 54.59 | 54.69 | 51.63 | 53.02 | 6,851,736 | -2.54(-4.57%) |
Sep 16, 2009 | 55.91 | 55.93 | 54.21 | 55.56 | 5,088,628 | -1.36(-2.40%) |
Sep 15, 2009 | 57.53 | 57.69 | 56.93 | 56.93 | 1,510,382 | -0.77(-1.33%) |
Sep 14, 2009 | 57.59 | 58.02 | 57.42 | 57.69 | 1,194,775 | +0.10(+0.17%) |
Sep 11, 2009 | 57.27 | 57.88 | 57.10 | 57.59 | 1,122,044 | +0.36(+0.62%) |
Sep 10, 2009 | 56.85 | 57.26 | 56.41 | 57.23 | 1,050,958 | +0.29(+0.51%) |
Sep 09, 2009 | 56.89 | 57.21 | 56.21 | 56.94 | 2,082,406 | +0.05(+0.09%) |
Sep 08, 2009 | 57.95 | 58.04 | 56.65 | 56.89 | 1,474,103 | -0.92(-1.60%) |
Sep 04, 2009 | 57.38 | 58.10 | 57.21 | 57.82 | 890,956 | +0.34(+0.59%) |
Sep 03, 2009 | 57.27 | 58.51 | 56.80 | 57.47 | 2,352,608 | +0.18(+0.32%) |
Sep 02, 2009 | 57.02 | 57.66 | 56.90 | 57.29 | 1,513,695 | +0.11(+0.19%) |
Sep 01, 2009 | 57.26 | 57.69 | 56.46 | 57.18 | 2,134,248 | -0.87(-1.50%) |
Aug 31, 2009 | 58.50 | 58.86 | 57.76 | 58.06 | 1,028,977 | -0.56(-0.95%) |
Aug 28, 2009 | 59.07 | 59.07 | 58.36 | 58.61 | 969,962 | -0.24(-0.41%) |
Aug 27, 2009 | 58.90 | 59.15 | 58.40 | 58.86 | 695,158 | +0.00(+0.00%) |
Aug 26, 2009 | 58.70 | 59.30 | 58.46 | 58.86 | 1,340,230 | +0.22(+0.37%) |
Aug 25, 2009 | 58.30 | 58.96 | 58.01 | 58.64 | 894,467 | +0.52(+0.89%) |
Aug 24, 2009 | 58.38 | 58.38 | 57.87 | 58.12 | 594,750 | +0.02(+0.04%) |
Aug 21, 2009 | 57.98 | 58.22 | 57.45 | 58.10 | 1,000,547 | +0.35(+0.61%) |
Aug 20, 2009 | 57.37 | 57.85 | 56.95 | 57.75 | 691,589 | +0.42(+0.74%) |
Aug 19, 2009 | 56.37 | 57.33 | 56.37 | 57.32 | 1,168,767 | +0.37(+0.66%) |
Aug 18, 2009 | 57.46 | 57.62 | 56.58 | 56.95 | 745,602 | -0.26(-0.46%) |
Aug 17, 2009 | 56.69 | 57.86 | 56.68 | 57.21 | 1,034,599 | +0.34(+0.60%) |
Aug 14, 2009 | 57.11 | 57.59 | 56.37 | 56.87 | 718,234 | -0.32(-0.57%) |
Aug 13, 2009 | 57.08 | 57.25 | 56.41 | 57.19 | 900,246 | +0.20(+0.35%) |
Aug 12, 2009 | 56.36 | 57.39 | 56.08 | 56.99 | 1,108,878 | +0.33(+0.59%) |
Aug 11, 2009 | 56.10 | 56.83 | 56.04 | 56.66 | 1,479,616 | +0.31(+0.55%) |
Aug 10, 2009 | 55.91 | 56.35 | 55.61 | 56.35 | 940,708 | +0.37(+0.67%) |
Aug 07, 2009 | 55.54 | 56.22 | 55.54 | 55.98 | 1,102,519 | +0.53(+0.96%) |
Aug 06, 2009 | 55.55 | 55.56 | 54.92 | 55.44 | 874,541 | -0.12(-0.21%) |
Aug 05, 2009 | 56.23 | 56.43 | 55.49 | 55.56 | 947,386 | -0.87(-1.53%) |
Aug 04, 2009 | 56.08 | 56.60 | 55.89 | 56.43 | 902,031 | +0.19(+0.34%) |
Aug 03, 2009 | 56.34 | 56.38 | 55.39 | 56.23 | 1,418,625 | +0.34(+0.61%) |
Jul 31, 2009 | 56.11 | 56.63 | 55.65 | 55.89 | 1,684,879 | -0.18(-0.33%) |
Jul 30, 2009 | 57.12 | 57.20 | 55.94 | 56.08 | 1,489,917 | -0.40(-0.71%) |
Jul 29, 2009 | 55.59 | 57.07 | 55.48 | 56.48 | 3,985,185 | +1.35(+2.44%) |
Jul 28, 2009 | 56.83 | 57.41 | 54.18 | 55.13 | 5,881,431 | -1.55(-2.73%) |
Jul 27, 2009 | 57.17 | 57.17 | 56.31 | 56.68 | 1,465,655 | -0.38(-0.67%) |
Jul 24, 2009 | 56.78 | 57.21 | 56.52 | 57.06 | 864,499 | +0.19(+0.34%) |
Jul 23, 2009 | 56.53 | 57.38 | 55.89 | 56.87 | 1,966,194 | +0.46(+0.81%) |
Jul 22, 2009 | 56.06 | 56.66 | 56.06 | 56.41 | 1,259,753 | +0.00(+0.00%) |
Jul 21, 2009 | 56.02 | 56.58 | 55.76 | 56.41 | 2,087,908 | +0.85(+1.53%) |
Jul 20, 2009 | 55.84 | 55.84 | 55.07 | 55.56 | 1,296,793 | -0.15(-0.27%) |
Jul 17, 2009 | 55.79 | 56.02 | 55.28 | 55.71 | 1,679,198 | -0.31(-0.55%) |
Jul 16, 2009 | 55.87 | 56.31 | 55.33 | 56.02 | 1,234,526 | +0.16(+0.28%) |
Jul 15, 2009 | 55.74 | 55.94 | 55.31 | 55.86 | 1,918,442 | +0.34(+0.61%) |
Jul 14, 2009 | 55.70 | 56.05 | 55.08 | 55.52 | 1,319,603 | -0.22(-0.39%) |
Jul 13, 2009 | 55.07 | 55.86 | 55.03 | 55.74 | 933,261 | +0.62(+1.12%) |
Jul 10, 2009 | 55.93 | 56.08 | 54.81 | 55.12 | 1,296,541 | -0.93(-1.66%) |
Jul 09, 2009 | 56.57 | 56.57 | 55.21 | 56.05 | 1,154,555 | -0.17(-0.30%) |
Jul 08, 2009 | 56.62 | 56.69 | 55.42 | 56.22 | 1,877,121 | -0.14(-0.25%) |
Jul 07, 2009 | 55.92 | 56.65 | 55.91 | 56.36 | 2,487,068 | +0.32(+0.58%) |
Jul 06, 2009 | 55.05 | 56.09 | 54.94 | 56.03 | 1,483,279 | +0.54(+0.97%) |
Jul 02, 2009 | 55.80 | 56.21 | 54.65 | 55.49 | 1,510,721 | -0.78(-1.39%) |
Jul 01, 2009 | 56.57 | 56.80 | 55.91 | 56.28 | 1,236,692 | -0.12(-0.21%) |
Jun 30, 2009 | 55.74 | 56.64 | 55.74 | 56.39 | 1,825,790 | +0.45(+0.80%) |
Jun 29, 2009 | 55.82 | 56.08 | 55.00 | 55.94 | 1,791,472 | +0.18(+0.33%) |
Jun 26, 2009 | 55.99 | 56.26 | 55.24 | 55.76 | 1,298,240 | -0.27(-0.48%) |
Jun 25, 2009 | 55.32 | 56.37 | 55.28 | 56.03 | 2,362,962 | +0.96(+1.74%) |
Jun 24, 2009 | 54.64 | 55.07 | 54.12 | 55.07 | 1,869,496 | +0.62(+1.15%) |
Jun 23, 2009 | 54.82 | 54.95 | 53.78 | 54.45 | 1,788,941 | -0.22(-0.40%) |
Jun 22, 2009 | 55.12 | 55.12 | 54.32 | 54.66 | 1,843,975 | -0.87(-1.57%) |
Jun 19, 2009 | 55.57 | 56.18 | 54.90 | 55.54 | 2,026,638 | -0.10(-0.18%) |
Jun 18, 2009 | 54.08 | 55.78 | 54.01 | 55.64 | 2,492,316 | +1.58(+2.92%) |
Jun 17, 2009 | 52.01 | 54.13 | 51.50 | 54.06 | 3,113,841 | +2.05(+3.95%) |
Jun 16, 2009 | 51.74 | 52.37 | 51.37 | 52.00 | 2,297,538 | +0.89(+1.73%) |
Jun 15, 2009 | 51.49 | 51.86 | 50.84 | 51.11 | 2,376,001 | -0.76(-1.47%) |
Jun 12, 2009 | 50.41 | 51.90 | 50.31 | 51.88 | 2,387,129 | +1.10(+2.16%) |
Jun 11, 2009 | 50.38 | 51.04 | 50.18 | 50.78 | 1,677,255 | +0.67(+1.33%) |
Jun 10, 2009 | 50.62 | 50.70 | 49.71 | 50.11 | 1,469,785 | -0.21(-0.41%) |
Jun 09, 2009 | 50.90 | 51.08 | 49.98 | 50.32 | 1,048,939 | -0.31(-0.61%) |
Jun 08, 2009 | 50.51 | 50.95 | 50.48 | 50.63 | 989,542 | -0.32(-0.64%) |
Jun 05, 2009 | 51.35 | 51.70 | 50.80 | 50.95 | 1,691,115 | -0.28(-0.55%) |
Jun 04, 2009 | 51.07 | 51.27 | 50.67 | 51.24 | 1,807,597 | +0.16(+0.31%) |
Jun 03, 2009 | 51.19 | 51.53 | 50.81 | 51.08 | 1,679,059 | -0.37(-0.71%) |
Jun 02, 2009 | 51.28 | 51.99 | 50.92 | 51.44 | 1,949,959 | -0.05(-0.10%) |
Jun 01, 2009 | 51.14 | 51.63 | 51.04 | 51.49 | 1,994,281 | +0.78(+1.54%) |
May 29, 2009 | 51.04 | 51.16 | 50.43 | 50.71 | 3,044,395 | -0.18(-0.36%) |
May 28, 2009 | 50.86 | 51.24 | 50.36 | 50.89 | 1,951,902 | +0.44(+0.87%) |
May 27, 2009 | 50.74 | 50.98 | 50.32 | 50.45 | 1,124,015 | -0.29(-0.57%) |
May 26, 2009 | 49.65 | 50.94 | 49.21 | 50.74 | 1,786,872 | +0.99(+1.99%) |
May 22, 2009 | 50.09 | 50.58 | 49.74 | 49.75 | 1,197,663 | -0.33(-0.66%) |
May 21, 2009 | 50.97 | 51.19 | 49.75 | 50.09 | 1,995,604 | -1.06(-2.07%) |
May 20, 2009 | 51.73 | 51.96 | 51.06 | 51.14 | 1,388,119 | -0.35(-0.68%) |
May 19, 2009 | 51.91 | 52.20 | 51.43 | 51.49 | 1,214,971 | -0.08(-0.16%) |
May 18, 2009 | 51.55 | 51.80 | 50.79 | 51.58 | 1,966,170 | +0.28(+0.55%) |
May 15, 2009 | 52.52 | 52.66 | 51.14 | 51.29 | 2,508,694 | -1.38(-2.62%) |
May 14, 2009 | 53.32 | 53.61 | 52.35 | 52.67 | 2,326,991 | -0.56(-1.05%) |
May 13, 2009 | 53.22 | 53.88 | 52.84 | 53.23 | 1,321,317 | -0.45(-0.84%) |
May 12, 2009 | 54.06 | 54.36 | 53.08 | 53.68 | 1,590,829 | -0.25(-0.46%) |
May 11, 2009 | 53.80 | 54.70 | 53.55 | 53.93 | 1,591,221 | -0.36(-0.66%) |
May 08, 2009 | 53.78 | 54.90 | 50.38 | 54.29 | 1,918,578 | +0.38(+0.71%) |
May 07, 2009 | 53.68 | 54.64 | 53.64 | 53.91 | 1,436,975 | +0.32(+0.59%) |
May 06, 2009 | 53.95 | 54.07 | 52.98 | 53.59 | 1,162,596 | -0.18(-0.34%) |
May 05, 2009 | 53.20 | 54.04 | 52.79 | 53.77 | 1,393,536 | +0.53(+1.00%) |
May 04, 2009 | 53.05 | 53.24 | 52.91 | 53.24 | 1,581,172 | +0.87(+1.67%) |
May 01, 2009 | 53.26 | 53.31 | 52.11 | 52.37 | 1,768,707 | -1.00(-1.87%) |
Apr 30, 2009 | 53.14 | 53.72 | 53.02 | 53.36 | 1,575,818 | +0.50(+0.94%) |
Apr 29, 2009 | 52.99 | 53.26 | 52.23 | 52.87 | 1,233,007 | +0.39(+0.75%) |
Apr 28, 2009 | 51.78 | 52.95 | 51.31 | 52.47 | 1,382,685 | +0.61(+1.17%) |
Apr 27, 2009 | 50.65 | 52.26 | 50.60 | 51.87 | 1,970,044 | +1.02(+2.01%) |
Apr 24, 2009 | 51.28 | 51.63 | 50.54 | 50.84 | 1,908,235 | -0.38(-0.75%) |
Apr 23, 2009 | 52.46 | 53.20 | 49.57 | 51.23 | 3,992,438 | -0.99(-1.90%) |
Apr 22, 2009 | 52.37 | 52.73 | 51.82 | 52.22 | 1,531,435 | -0.43(-0.82%) |
Apr 21, 2009 | 51.63 | 52.77 | 51.63 | 52.65 | 2,321,776 | +1.27(+2.48%) |
Apr 20, 2009 | 51.58 | 52.47 | 51.35 | 51.38 | 1,658,114 | -0.56(-1.07%) |
Apr 17, 2009 | 51.66 | 52.03 | 51.35 | 51.93 | 1,822,833 | +0.72(+1.40%) |
Apr 16, 2009 | 50.64 | 51.47 | 50.37 | 51.22 | 1,287,401 | +0.57(+1.12%) |
Apr 15, 2009 | 49.67 | 50.67 | 49.67 | 50.65 | 1,045,014 | +0.87(+1.75%) |
Apr 14, 2009 | 49.14 | 49.97 | 49.03 | 49.78 | 757,011 | +0.20(+0.40%) |
Apr 13, 2009 | 49.42 | 49.79 | 49.27 | 49.58 | 723,690 | -0.08(-0.17%) |
Apr 09, 2009 | 50.00 | 50.14 | 49.11 | 49.66 | 878,020 | +0.52(+1.05%) |
Apr 08, 2009 | 49.31 | 49.75 | 48.56 | 49.15 | 829,543 | -0.08(-0.17%) |
Apr 07, 2009 | 49.07 | 49.85 | 48.90 | 49.23 | 931,581 | -0.61(-1.22%) |
Apr 06, 2009 | 49.05 | 50.01 | 48.82 | 49.84 | 1,146,764 | +0.62(+1.25%) |
Apr 03, 2009 | 49.91 | 49.91 | 48.40 | 49.22 | 1,373,677 | -0.40(-0.80%) |
Apr 02, 2009 | 49.49 | 50.02 | 48.86 | 49.62 | 1,485,499 | +0.87(+1.77%) |