Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 64.61 | 64.75 | 60.39 | 63.97 | 23,046,314 | -0.73(-1.13%) |
Apr 29, 2010 | 67.33 | 67.55 | 64.26 | 64.70 | 12,564,871 | -2.30(-3.43%) |
Apr 28, 2010 | 66.92 | 67.36 | 65.90 | 67.00 | 4,577,476 | +0.45(+0.68%) |
Apr 27, 2010 | 68.50 | 68.68 | 66.32 | 66.55 | 6,106,328 | -2.28(-3.32%) |
Apr 26, 2010 | 69.06 | 69.78 | 68.56 | 68.83 | 5,514,616 | -0.24(-0.35%) |
Apr 23, 2010 | 67.83 | 69.14 | 67.07 | 69.07 | 6,004,778 | +1.02(+1.51%) |
Apr 22, 2010 | 67.22 | 68.19 | 66.61 | 68.04 | 5,096,072 | +0.11(+0.17%) |
Apr 21, 2010 | 67.93 | 68.19 | 67.31 | 67.93 | 23,226 | +0.16(+0.23%) |
Apr 20, 2010 | 66.69 | 68.16 | 66.68 | 67.77 | 5,339,606 | +1.84(+2.79%) |
Apr 19, 2010 | 65.25 | 66.19 | 65.10 | 65.93 | 4,619,104 | -0.16(-0.25%) |
Apr 16, 2010 | 66.21 | 66.94 | 65.52 | 66.09 | 8,643,783 | -0.77(-1.15%) |
Apr 15, 2010 | 67.74 | 67.25 | 65.03 | 66.86 | 15,585,346 | -0.87(-1.29%) |
Apr 14, 2010 | 67.47 | 67.82 | 66.76 | 67.74 | 3,369,260 | +0.80(+1.19%) |
Apr 13, 2010 | 67.07 | 67.07 | 66.02 | 66.94 | 3,313,621 | -0.20(-0.30%) |
Apr 12, 2010 | 66.96 | 67.76 | 66.68 | 67.14 | 4,344,576 | +0.22(+0.33%) |
Apr 09, 2010 | 66.84 | 67.31 | 66.49 | 66.92 | 4,697,096 | +0.29(+0.44%) |
Apr 08, 2010 | 65.68 | 66.75 | 65.41 | 66.63 | 4,523,679 | +0.51(+0.78%) |
Apr 07, 2010 | 66.44 | 66.79 | 65.60 | 66.11 | 6,307,689 | -0.67(-1.00%) |
Apr 06, 2010 | 66.34 | 67.10 | 66.04 | 66.78 | 3,553,797 | +0.39(+0.59%) |
Apr 05, 2010 | 65.33 | 66.79 | 64.91 | 66.39 | 5,543,988 | +1.28(+1.97%) |
Apr 01, 2010 | 64.44 | 65.11 | 65.11 | 65.11 | 5,314,335 | +1.49(+2.33%) |
Mar 31, 2010 | 62.80 | 64.16 | 62.65 | 63.62 | 6,138,572 | +1.12(+1.78%) |
Mar 30, 2010 | 62.73 | 62.83 | 62.06 | 62.51 | 6,416,417 | -0.05(-0.08%) |
Mar 29, 2010 | 62.04 | 62.81 | 61.80 | 62.56 | 7,653,445 | +0.93(+1.52%) |
Mar 26, 2010 | 62.25 | 62.36 | 60.86 | 61.62 | 8,185,959 | -0.48(-0.77%) |
Mar 25, 2010 | 64.88 | 64.98 | 62.04 | 62.10 | 7,336,941 | -2.04(-3.18%) |
Mar 24, 2010 | 64.28 | 64.89 | 63.94 | 64.14 | 5,090,757 | -0.59(-0.91%) |
Mar 23, 2010 | 64.14 | 64.90 | 63.94 | 64.73 | 6,272,739 | +1.93(+3.07%) |
Mar 22, 2010 | 63.08 | 64.00 | 62.75 | 62.80 | 4,617,483 | -0.94(-1.48%) |
Mar 19, 2010 | 65.08 | 65.48 | 63.08 | 63.74 | 6,021,109 | -1.11(-1.71%) |
Mar 18, 2010 | 66.19 | 66.60 | 64.41 | 64.85 | 4,708,817 | -1.71(-2.57%) |
Mar 17, 2010 | 66.10 | 66.85 | 65.91 | 66.56 | 4,256,672 | +0.96(+1.46%) |
Mar 16, 2010 | 65.60 | 65.79 | 64.93 | 65.60 | 4,704,308 | +0.21(+0.32%) |
Mar 15, 2010 | 64.73 | 65.40 | 64.55 | 65.39 | 4,832,803 | -1.59(-2.37%) |
Mar 12, 2010 | 67.28 | 67.69 | 66.51 | 66.98 | 4,293,124 | -0.06(-0.08%) |
Mar 11, 2010 | 66.60 | 67.27 | 66.33 | 67.03 | 3,925,662 | +0.22(+0.33%) |
Mar 10, 2010 | 66.70 | 67.18 | 65.99 | 66.81 | 3,990,280 | +0.24(+0.36%) |
Mar 09, 2010 | 65.98 | 66.92 | 65.98 | 66.58 | 2,759,825 | +0.12(+0.18%) |
Mar 08, 2010 | 67.28 | 67.33 | 66.11 | 66.46 | 3,712,757 | -0.87(-1.29%) |
Mar 05, 2010 | 66.21 | 67.36 | 66.18 | 67.33 | 4,048,672 | +1.64(+2.49%) |
Mar 04, 2010 | 66.45 | 66.74 | 65.40 | 65.69 | 4,272,429 | -0.76(-1.14%) |
Mar 03, 2010 | 66.67 | 67.05 | 66.00 | 66.45 | 4,959,359 | -0.11(-0.16%) |
Mar 02, 2010 | 66.12 | 67.10 | 65.99 | 66.56 | 5,101,566 | +0.72(+1.09%) |
Mar 01, 2010 | 65.20 | 66.06 | 65.01 | 65.84 | 4,194,261 | +0.87(+1.34%) |
Feb 26, 2010 | 64.96 | 65.17 | 64.11 | 64.97 | 3,789,999 | +0.31(+0.48%) |
Feb 25, 2010 | 63.22 | 64.77 | 62.73 | 64.65 | 4,586,652 | +0.55(+0.85%) |
Feb 24, 2010 | 63.99 | 64.29 | 63.31 | 64.11 | 6,094,280 | -0.12(-0.19%) |
Feb 23, 2010 | 64.75 | 65.29 | 63.82 | 64.23 | 7,728,446 | -0.98(-1.50%) |
Feb 22, 2010 | 66.05 | 66.19 | 64.59 | 65.20 | 5,302,029 | -0.62(-0.94%) |
Feb 19, 2010 | 64.62 | 66.02 | 64.25 | 65.82 | 5,238,155 | +1.04(+1.60%) |
Feb 18, 2010 | 63.86 | 65.21 | 63.49 | 64.79 | 5,258,906 | -0.13(-0.21%) |
Feb 17, 2010 | 65.17 | 65.59 | 64.60 | 64.92 | 4,864,306 | -0.07(-0.11%) |
Feb 16, 2010 | 63.93 | 65.25 | 63.22 | 64.99 | 6,888,079 | +2.57(+4.12%) |
Feb 12, 2010 | 61.81 | 62.42 | 62.42 | 62.42 | 4,511,729 | -0.15(-0.24%) |
Feb 11, 2010 | 61.72 | 62.68 | 61.35 | 62.57 | 6,240,576 | +0.80(+1.29%) |
Feb 10, 2010 | 61.45 | 62.15 | 60.38 | 61.77 | 6,429,471 | +0.03(+0.04%) |
Feb 09, 2010 | 61.77 | 62.59 | 61.15 | 61.75 | 6,132,218 | +0.56(+0.92%) |
Feb 08, 2010 | 61.60 | 62.14 | 60.73 | 61.19 | 4,280,656 | -0.50(-0.80%) |
Feb 05, 2010 | 62.09 | 62.67 | 59.64 | 61.68 | 6,609,001 | -0.30(-0.49%) |
Feb 04, 2010 | 64.06 | 64.31 | 61.88 | 61.98 | 4,375,287 | -2.78(-4.30%) |
Feb 03, 2010 | 65.55 | 65.80 | 64.39 | 64.76 | 2,706,665 | -0.82(-1.25%) |
Feb 02, 2010 | 64.20 | 65.78 | 63.80 | 65.59 | 3,545,248 | +2.03(+3.19%) |
Feb 01, 2010 | 62.35 | 64.27 | 62.27 | 63.56 | 3,984,652 | +1.65(+2.66%) |
Jan 29, 2010 | 64.52 | 64.65 | 61.48 | 61.91 | 4,952,218 | -1.83(-2.87%) |
Jan 28, 2010 | 64.59 | 65.42 | 63.08 | 63.74 | 5,295,605 | +0.18(+0.29%) |
Jan 27, 2010 | 64.08 | 64.60 | 62.61 | 63.56 | 5,208,773 | -0.60(-0.94%) |
Jan 26, 2010 | 63.92 | 65.13 | 63.73 | 64.16 | 5,365,194 | -1.03(-1.58%) |
Jan 25, 2010 | 64.44 | 65.79 | 64.29 | 65.19 | 6,089,650 | +1.23(+1.93%) |
Jan 22, 2010 | 65.41 | 65.74 | 63.76 | 63.96 | 7,099,427 | -1.90(-2.88%) |
Jan 21, 2010 | 67.27 | 67.35 | 65.65 | 65.86 | 6,435,098 | -0.88(-1.31%) |
Jan 20, 2010 | 66.91 | 66.91 | 66.24 | 66.73 | 5,085,464 | -1.03(-1.52%) |
Jan 19, 2010 | 66.94 | 67.89 | 66.54 | 67.76 | 4,716,423 | +0.46(+0.69%) |
Jan 15, 2010 | 66.96 | 67.30 | 67.30 | 67.30 | 3,908,346 | +0.16(+0.24%) |
Jan 14, 2010 | 66.94 | 67.32 | 66.52 | 67.14 | 3,033,098 | +0.36(+0.54%) |
Jan 13, 2010 | 65.34 | 66.95 | 65.11 | 66.77 | 3,975,782 | +0.96(+1.45%) |
Jan 12, 2010 | 65.88 | 66.52 | 65.49 | 65.82 | 4,804,052 | -1.01(-1.52%) |
Jan 11, 2010 | 67.17 | 67.65 | 66.18 | 66.83 | 3,763,473 | +0.20(+0.30%) |
Jan 08, 2010 | 66.33 | 66.76 | 65.57 | 66.63 | 6,568,531 | -0.35(-0.52%) |
Jan 07, 2010 | 67.71 | 67.71 | 66.37 | 66.98 | 3,858,850 | -1.03(-1.52%) |
Jan 06, 2010 | 66.75 | 68.09 | 66.37 | 68.01 | 4,630,387 | +1.05(+1.57%) |
Jan 05, 2010 | 66.25 | 66.99 | 65.79 | 66.96 | 3,942,532 | +0.78(+1.18%) |
Jan 04, 2010 | 65.60 | 66.55 | 65.34 | 66.18 | 3,783,177 | +1.69(+2.62%) |
Dec 31, 2009 | 65.11 | 64.49 | 64.49 | 64.49 | 2,363,469 | -0.66(-1.01%) |
Dec 30, 2009 | 64.94 | 65.32 | 64.60 | 65.15 | 2,111,971 | -0.19(-0.29%) |
Dec 29, 2009 | 65.96 | 66.09 | 65.18 | 65.34 | 2,538,656 | -0.38(-0.58%) |
Dec 28, 2009 | 65.92 | 66.55 | 65.27 | 65.72 | 2,419,452 | +0.15(+0.23%) |
Dec 24, 2009 | 65.48 | 65.92 | 65.34 | 65.57 | 763,867 | +0.24(+0.37%) |
Dec 23, 2009 | 64.94 | 65.55 | 64.59 | 65.32 | 3,210,410 | +0.56(+0.87%) |
Dec 22, 2009 | 63.80 | 65.07 | 63.77 | 64.76 | 3,720,933 | +1.13(+1.78%) |
Dec 21, 2009 | 62.60 | 64.07 | 62.60 | 63.63 | 3,788,562 | +1.21(+1.93%) |
Dec 18, 2009 | 63.38 | 63.53 | 62.12 | 62.42 | 5,770,677 | -0.07(-0.11%) |
Dec 17, 2009 | 62.84 | 63.24 | 62.25 | 62.49 | 5,531,759 | -0.82(-1.29%) |
Dec 16, 2009 | 62.38 | 63.65 | 62.20 | 63.31 | 5,770,707 | +1.36(+2.20%) |
Dec 15, 2009 | 61.57 | 62.28 | 61.10 | 61.95 | 5,467,777 | +0.38(+0.61%) |
Dec 14, 2009 | 61.31 | 61.85 | 61.22 | 61.57 | 6,358,457 | +2.42(+4.09%) |
Dec 11, 2009 | 59.80 | 59.89 | 58.93 | 59.15 | 4,701,849 | -0.20(-0.34%) |
Dec 10, 2009 | 58.50 | 59.43 | 58.37 | 59.35 | 5,487,206 | +1.16(+2.00%) |
Dec 09, 2009 | 58.09 | 58.50 | 57.28 | 58.19 | 4,678,285 | +0.36(+0.62%) |
Dec 08, 2009 | 58.03 | 58.28 | 57.45 | 57.83 | 5,567,893 | -0.51(-0.88%) |
Dec 07, 2009 | 58.50 | 59.07 | 57.82 | 58.35 | 5,987,158 | -0.54(-0.91%) |
Dec 04, 2009 | 59.87 | 60.85 | 58.55 | 58.88 | 5,621,507 | -0.44(-0.74%) |
Dec 03, 2009 | 60.13 | 60.78 | 59.22 | 59.32 | 3,186,497 | -0.92(-1.53%) |
Dec 02, 2009 | 60.78 | 61.23 | 60.07 | 60.24 | 3,131,758 | -0.84(-1.38%) |
Dec 01, 2009 | 60.16 | 61.62 | 60.16 | 61.08 | 5,800,125 | +1.53(+2.56%) |
Nov 30, 2009 | 59.52 | 60.36 | 59.10 | 59.56 | 4,126,722 | -0.29(-0.49%) |
Nov 27, 2009 | 59.28 | 60.33 | 58.24 | 59.85 | 3,158,155 | -1.38(-2.25%) |
Nov 25, 2009 | 61.13 | 61.40 | 60.39 | 61.23 | 4,713,022 | +0.95(+1.58%) |
Nov 24, 2009 | 60.84 | 61.12 | 60.08 | 60.28 | 3,897,467 | -0.84(-1.37%) |
Nov 23, 2009 | 61.43 | 62.15 | 60.82 | 61.12 | 3,101,857 | +0.81(+1.35%) |
Nov 20, 2009 | 60.26 | 60.53 | 59.57 | 60.30 | 3,997,449 | -0.38(-0.62%) |
Nov 19, 2009 | 61.89 | 61.97 | 60.11 | 60.68 | 4,215,447 | -1.68(-2.69%) |
Nov 18, 2009 | 63.47 | 63.59 | 62.15 | 62.35 | 5,331,744 | -0.54(-0.86%) |
Nov 17, 2009 | 62.14 | 63.11 | 62.02 | 62.90 | 3,381,696 | +0.14(+0.23%) |
Nov 16, 2009 | 62.04 | 63.13 | 62.04 | 62.75 | 4,386,387 | +1.41(+2.29%) |
Nov 13, 2009 | 61.20 | 61.49 | 60.37 | 61.35 | 4,647,152 | +0.12(+0.19%) |
Nov 12, 2009 | 62.64 | 63.07 | 60.87 | 61.23 | 3,899,377 | -1.68(-2.66%) |
Nov 11, 2009 | 63.30 | 63.48 | 62.41 | 62.90 | 3,136,204 | +0.06(+0.09%) |
Nov 10, 2009 | 62.89 | 63.17 | 61.84 | 62.85 | 5,028,923 | -0.17(-0.28%) |
Nov 09, 2009 | 62.52 | 63.17 | 62.38 | 63.02 | 5,631,518 | +1.22(+1.97%) |
Nov 06, 2009 | 60.87 | 62.27 | 60.74 | 61.80 | 4,243,528 | -0.02(-0.03%) |
Nov 05, 2009 | 61.73 | 62.29 | 61.23 | 61.82 | 4,993,285 | +0.50(+0.82%) |
Nov 04, 2009 | 61.78 | 62.23 | 60.98 | 61.32 | 6,882,333 | +0.23(+0.38%) |
Nov 03, 2009 | 58.92 | 61.35 | 58.54 | 61.09 | 6,628,646 | +1.41(+2.36%) |
Nov 02, 2009 | 59.42 | 60.40 | 58.69 | 59.68 | 6,043,426 | +0.85(+1.45%) |
Oct 30, 2009 | 60.46 | 60.93 | 58.13 | 58.83 | 7,583,282 | -1.86(-3.06%) |
Oct 29, 2009 | 58.31 | 61.42 | 57.88 | 60.69 | 7,495,779 | +2.03(+3.45%) |
Oct 28, 2009 | 60.75 | 60.76 | 58.48 | 58.67 | 6,017,093 | -2.69(-4.39%) |
Oct 27, 2009 | 61.11 | 62.18 | 60.57 | 61.36 | 4,918,335 | +0.21(+0.34%) |
Oct 26, 2009 | 62.46 | 63.59 | 60.92 | 61.15 | 4,688,589 | -0.98(-1.57%) |
Oct 23, 2009 | 62.42 | 62.72 | 61.63 | 62.13 | 6,200,811 | -1.68(-2.64%) |
Oct 22, 2009 | 63.22 | 64.06 | 62.05 | 63.81 | 5,871,309 | +0.39(+0.61%) |
Oct 21, 2009 | 64.58 | 66.00 | 63.41 | 63.42 | 7,108,145 | -1.68(-2.57%) |
Oct 20, 2009 | 63.97 | 65.22 | 63.90 | 65.10 | 4,495,283 | +0.05(+0.08%) |
Oct 19, 2009 | 64.09 | 65.54 | 63.87 | 65.05 | 3,687,485 | +0.82(+1.27%) |
Oct 16, 2009 | 63.92 | 64.43 | 62.98 | 64.23 | 5,290,027 | +0.05(+0.08%) |
Oct 15, 2009 | 62.21 | 64.19 | 61.70 | 64.18 | 6,214,202 | +1.73(+2.76%) |
Oct 14, 2009 | 62.00 | 62.68 | 61.73 | 62.45 | 5,410,113 | +1.19(+1.94%) |
Oct 13, 2009 | 61.71 | 61.71 | 60.26 | 61.27 | 8,268,199 | -0.83(-1.33%) |
Oct 12, 2009 | 63.20 | 63.59 | 61.85 | 62.09 | 5,702,156 | -0.33(-0.53%) |
Oct 09, 2009 | 62.63 | 63.27 | 61.83 | 62.42 | 5,294,158 | -0.41(-0.66%) |
Oct 08, 2009 | 60.97 | 63.03 | 60.65 | 62.83 | 8,246,645 | +1.78(+2.92%) |
Oct 07, 2009 | 60.33 | 61.16 | 59.90 | 61.05 | 8,266,804 | +0.73(+1.21%) |
Oct 06, 2009 | 58.67 | 60.86 | 58.59 | 60.32 | 10,962,296 | +2.49(+4.31%) |
Oct 05, 2009 | 55.99 | 58.17 | 55.84 | 57.83 | 6,774,417 | +1.60(+2.85%) |
Oct 02, 2009 | 55.33 | 56.82 | 55.04 | 56.23 | 6,214,028 | +0.22(+0.39%) |
Oct 01, 2009 | 57.19 | 57.53 | 55.85 | 56.01 | 7,422,970 | -1.39(-2.43%) |
Sep 30, 2009 | 57.70 | 58.13 | 56.57 | 57.40 | 7,523,546 | +0.19(+0.33%) |
Sep 29, 2009 | 57.76 | 58.04 | 56.75 | 57.22 | 5,771,741 | -0.79(-1.36%) |
Sep 28, 2009 | 57.42 | 58.17 | 57.17 | 58.01 | 4,840,252 | +0.51(+0.88%) |
Sep 25, 2009 | 57.99 | 58.40 | 56.57 | 57.50 | 8,048,238 | +0.29(+0.50%) |
Sep 24, 2009 | 57.33 | 57.72 | 56.65 | 57.21 | 7,680,342 | +0.33(+0.58%) |
Sep 23, 2009 | 58.23 | 58.40 | 56.73 | 56.88 | 4,910,164 | -1.33(-2.28%) |
Sep 22, 2009 | 58.51 | 58.51 | 57.70 | 58.20 | 4,917,503 | +0.66(+1.14%) |
Sep 21, 2009 | 57.08 | 57.80 | 56.71 | 57.55 | 5,034,882 | -1.33(-2.26%) |
Sep 18, 2009 | 59.18 | 59.35 | 58.31 | 58.88 | 6,040,647 | -0.23(-0.39%) |
Sep 17, 2009 | 58.97 | 59.87 | 58.42 | 59.11 | 7,801,024 | +1.29(+2.23%) |
Sep 16, 2009 | 57.73 | 59.34 | 57.42 | 57.82 | 6,753,867 | +0.61(+1.06%) |
Sep 15, 2009 | 57.42 | 57.67 | 56.53 | 57.22 | 7,755,151 | +0.09(+0.16%) |
Sep 14, 2009 | 56.48 | 57.48 | 56.35 | 57.12 | 5,831,000 | +0.01(+0.01%) |
Sep 11, 2009 | 56.77 | 58.35 | 56.55 | 57.12 | 10,658,226 | +0.91(+1.62%) |
Sep 10, 2009 | 54.87 | 56.37 | 54.54 | 56.20 | 6,182,008 | +1.53(+2.80%) |
Sep 09, 2009 | 54.38 | 54.99 | 54.17 | 54.67 | 6,459,238 | +0.81(+1.51%) |
Sep 08, 2009 | 53.77 | 54.47 | 53.50 | 53.86 | 5,397,943 | +1.33(+2.53%) |
Sep 04, 2009 | 51.71 | 52.64 | 51.63 | 52.53 | 2,886,844 | +0.56(+1.08%) |
Sep 03, 2009 | 52.26 | 52.58 | 51.45 | 51.96 | 5,123,052 | -0.02(-0.04%) |
Sep 02, 2009 | 52.02 | 52.50 | 51.60 | 51.98 | 4,179,011 | -0.12(-0.23%) |
Sep 01, 2009 | 52.50 | 53.60 | 51.93 | 52.10 | 4,694,190 | -1.00(-1.88%) |
Aug 31, 2009 | 53.63 | 53.75 | 52.66 | 53.10 | 4,051,836 | -1.47(-2.69%) |
Aug 28, 2009 | 54.36 | 54.78 | 53.56 | 54.57 | 4,584,788 | +0.54(+0.99%) |
Aug 27, 2009 | 53.01 | 54.30 | 52.51 | 54.03 | 4,520,780 | +0.44(+0.82%) |
Aug 26, 2009 | 53.46 | 54.00 | 52.75 | 53.60 | 5,170,193 | -0.33(-0.60%) |
Aug 25, 2009 | 55.43 | 55.78 | 53.64 | 53.92 | 4,713,192 | -1.31(-2.38%) |
Aug 24, 2009 | 56.19 | 56.48 | 54.96 | 55.23 | 4,686,321 | -0.32(-0.57%) |
Aug 21, 2009 | 54.30 | 55.69 | 53.83 | 55.55 | 5,823,789 | +1.88(+3.51%) |
Aug 20, 2009 | 54.25 | 54.67 | 53.61 | 53.67 | 5,372,925 | -0.57(-1.05%) |
Aug 19, 2009 | 52.64 | 54.98 | 52.64 | 54.24 | 4,372,355 | +0.61(+1.13%) |
Aug 18, 2009 | 52.69 | 54.00 | 52.51 | 53.63 | 4,254,891 | +1.20(+2.28%) |
Aug 17, 2009 | 53.13 | 53.20 | 52.05 | 52.44 | 3,939,846 | -1.89(-3.48%) |
Aug 14, 2009 | 54.78 | 54.95 | 53.59 | 54.33 | 2,977,280 | -0.64(-1.16%) |
Aug 13, 2009 | 55.18 | 55.40 | 54.07 | 54.96 | 4,367,196 | +0.43(+0.78%) |
Aug 12, 2009 | 53.64 | 55.07 | 53.64 | 54.54 | 4,019,534 | +0.66(+1.22%) |
Aug 11, 2009 | 55.10 | 55.10 | 53.66 | 53.88 | 3,988,377 | -1.38(-2.49%) |
Aug 10, 2009 | 54.30 | 55.30 | 53.76 | 55.26 | 4,815,518 | +0.84(+1.54%) |
Aug 07, 2009 | 54.73 | 55.26 | 54.08 | 54.42 | 6,239,874 | +0.16(+0.30%) |
Aug 06, 2009 | 54.73 | 54.73 | 53.61 | 54.26 | 5,346,836 | -0.20(-0.37%) |
Aug 05, 2009 | 54.74 | 55.20 | 54.15 | 54.46 | 7,285,070 | +0.01(+0.01%) |
Aug 04, 2009 | 53.78 | 55.10 | 53.28 | 54.45 | 6,339,767 | +0.32(+0.59%) |
Aug 03, 2009 | 53.28 | 54.60 | 53.16 | 54.13 | 6,629,593 | +1.66(+3.16%) |
Jul 31, 2009 | 50.90 | 53.11 | 50.90 | 52.48 | 7,571,218 | +1.04(+2.02%) |
Jul 30, 2009 | 50.63 | 51.84 | 50.38 | 51.44 | 8,826,190 | +2.73(+5.61%) |
Jul 29, 2009 | 48.05 | 48.75 | 47.21 | 48.71 | 7,172,382 | -0.40(-0.81%) |
Jul 28, 2009 | 49.06 | 49.25 | 47.95 | 49.11 | 5,201,619 | -0.78(-1.57%) |
Jul 27, 2009 | 49.65 | 50.05 | 49.14 | 49.89 | 3,740,494 | +0.04(+0.08%) |
Jul 24, 2009 | 49.05 | 49.85 | 48.91 | 49.85 | 1,908 | +0.30(+0.61%) |
Jul 23, 2009 | 47.78 | 49.65 | 47.78 | 49.55 | 5,214,926 | +1.80(+3.77%) |
Jul 22, 2009 | 47.97 | 48.28 | 47.34 | 47.75 | 4,985,258 | -0.74(-1.53%) |
Jul 21, 2009 | 48.92 | 49.04 | 47.54 | 48.50 | 5,547,288 | +0.08(+0.17%) |
Jul 20, 2009 | 47.63 | 48.55 | 47.41 | 48.41 | 5,718,922 | +1.22(+2.58%) |
Jul 17, 2009 | 46.99 | 47.76 | 46.52 | 47.19 | 5,588,966 | +0.11(+0.24%) |
Jul 16, 2009 | 45.82 | 47.37 | 45.64 | 47.08 | 5,491,706 | +0.47(+1.01%) |
Jul 15, 2009 | 45.26 | 46.86 | 45.19 | 46.61 | 9,245,978 | +2.14(+4.81%) |
Jul 14, 2009 | 43.76 | 44.59 | 43.69 | 44.48 | 6,619,238 | +1.18(+2.71%) |
Jul 13, 2009 | 42.14 | 43.36 | 41.83 | 43.30 | 5,486,283 | +0.76(+1.79%) |
Jul 10, 2009 | 42.24 | 42.81 | 41.81 | 42.54 | 5,613,631 | -0.64(-1.49%) |
Jul 09, 2009 | 42.47 | 43.44 | 42.05 | 43.18 | 8,652,684 | +1.85(+4.48%) |
Jul 08, 2009 | 41.61 | 42.44 | 40.64 | 41.33 | 10,288,266 | -0.17(-0.41%) |
Jul 07, 2009 | 42.44 | 42.44 | 41.38 | 41.50 | 6,594,436 | -0.70(-1.66%) |
Jul 06, 2009 | 42.04 | 42.26 | 40.99 | 42.20 | 6,580,836 | -0.93(-2.16%) |
Jul 02, 2009 | 43.68 | 43.86 | 42.93 | 43.13 | 6,784,092 | -1.31(-2.94%) |
Jul 01, 2009 | 45.53 | 46.09 | 44.32 | 44.44 | 5,743,702 | -0.66(-1.47%) |
Jun 30, 2009 | 45.38 | 46.14 | 44.31 | 45.10 | 5,878,733 | -0.24(-0.52%) |
Jun 29, 2009 | 45.90 | 46.06 | 45.03 | 45.34 | 4,552,118 | +0.19(+0.43%) |
Jun 26, 2009 | 45.63 | 45.87 | 45.03 | 45.14 | 5,967,259 | -0.62(-1.35%) |
Jun 25, 2009 | 45.32 | 46.26 | 45.28 | 45.76 | 6,527,093 | +1.11(+2.48%) |
Jun 24, 2009 | 44.83 | 46.01 | 44.32 | 44.66 | 6,636,194 | +0.14(+0.31%) |
Jun 23, 2009 | 44.68 | 45.36 | 43.96 | 44.52 | 10,196,400 | +0.14(+0.31%) |
Jun 22, 2009 | 45.93 | 46.12 | 44.34 | 44.38 | 8,039,547 | -2.71(-5.76%) |
Jun 19, 2009 | 49.36 | 49.45 | 46.88 | 47.09 | 9,061,737 | -1.59(-3.27%) |
Jun 18, 2009 | 49.36 | 49.91 | 48.46 | 48.69 | 7,122,071 | -0.63(-1.27%) |
Jun 17, 2009 | 49.93 | 50.15 | 48.47 | 49.31 | 7,179,845 | -0.95(-1.89%) |
Jun 16, 2009 | 52.15 | 52.15 | 49.86 | 50.26 | 5,777,945 | -1.68(-3.24%) |
Jun 15, 2009 | 52.05 | 52.20 | 50.59 | 51.95 | 6,297,449 | -0.68(-1.30%) |
Jun 12, 2009 | 52.71 | 53.08 | 52.15 | 52.63 | 4,238,516 | -0.71(-1.34%) |
Jun 11, 2009 | 52.70 | 54.20 | 52.44 | 53.35 | 6,313,333 | +0.84(+1.61%) |
Jun 10, 2009 | 53.25 | 53.25 | 51.65 | 52.50 | 5,472,756 | +0.18(+0.35%) |
Jun 09, 2009 | 52.66 | 52.83 | 51.58 | 52.32 | 5,365,622 | +0.41(+0.79%) |
Jun 08, 2009 | 51.67 | 52.31 | 50.85 | 51.91 | 4,740,459 | +0.49(+0.95%) |
Jun 05, 2009 | 52.47 | 52.81 | 50.90 | 51.42 | 5,598,018 | -0.64(-1.22%) |
Jun 04, 2009 | 52.32 | 52.60 | 51.19 | 52.06 | 6,255,089 | +0.59(+1.14%) |
Jun 03, 2009 | 53.00 | 53.00 | 50.76 | 51.47 | 6,356,700 | -2.02(-3.77%) |
Jun 02, 2009 | 53.50 | 53.75 | 52.58 | 53.49 | 5,155,500 | -0.27(-0.50%) |
Jun 01, 2009 | 53.66 | 54.41 | 53.40 | 53.76 | 6,906,849 | +1.09(+2.06%) |
May 29, 2009 | 53.03 | 53.13 | 52.00 | 52.67 | 5,695,591 | +0.78(+1.49%) |
May 28, 2009 | 49.73 | 52.32 | 49.73 | 51.90 | 6,974,264 | +2.16(+4.34%) |
May 27, 2009 | 49.90 | 50.98 | 49.58 | 49.74 | 5,225,196 | +0.01(+0.01%) |
May 26, 2009 | 48.04 | 49.93 | 47.23 | 49.73 | 4,935,195 | +1.08(+2.22%) |
May 22, 2009 | 49.13 | 49.66 | 48.58 | 48.65 | 3,681,025 | -0.26(-0.54%) |
May 21, 2009 | 49.70 | 49.70 | 47.99 | 48.91 | 6,328,997 | -1.59(-3.16%) |
May 20, 2009 | 50.46 | 52.18 | 50.08 | 50.51 | 7,456,846 | +0.91(+1.84%) |
May 19, 2009 | 49.39 | 50.40 | 48.90 | 49.60 | 4,779,741 | +0.08(+0.16%) |
May 18, 2009 | 48.83 | 49.75 | 48.81 | 49.51 | 5,280,781 | +1.63(+3.39%) |
May 15, 2009 | 48.86 | 49.38 | 47.53 | 47.89 | 5,173,235 | -1.26(-2.57%) |
May 14, 2009 | 48.33 | 49.77 | 47.74 | 49.15 | 5,764,929 | +0.39(+0.81%) |
May 13, 2009 | 50.04 | 50.36 | 48.30 | 48.76 | 5,805,380 | -1.08(-2.16%) |
May 12, 2009 | 52.21 | 52.21 | 49.52 | 49.83 | 7,008,380 | -1.33(-2.59%) |
May 11, 2009 | 51.93 | 51.94 | 50.27 | 51.16 | 6,086,848 | -1.91(-3.59%) |
May 08, 2009 | 51.57 | 53.68 | 51.35 | 53.06 | 7,456,036 | +2.14(+4.21%) |
May 07, 2009 | 52.30 | 53.58 | 50.10 | 50.92 | 9,675,572 | -0.68(-1.32%) |
May 06, 2009 | 50.79 | 52.10 | 50.26 | 51.60 | 7,948,182 | +2.01(+4.05%) |
May 05, 2009 | 49.53 | 50.10 | 48.06 | 49.60 | 7,427,201 | -0.53(-1.06%) |
May 04, 2009 | 49.73 | 50.13 | 49.53 | 50.13 | 7,592,485 | +2.01(+4.18%) |