Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 57.56 | 57.62 | 57.29 | 57.50 | 1,889,961 | -0.04(-0.06%) |
Apr 29, 2009 | 57.61 | 57.83 | 57.27 | 57.54 | 1,823,278 | +0.27(+0.48%) |
Apr 28, 2009 | 57.55 | 57.62 | 57.23 | 57.26 | 2,456,119 | -0.19(-0.32%) |
Apr 27, 2009 | 57.49 | 57.59 | 57.18 | 57.45 | 2,010,029 | -0.07(-0.12%) |
Apr 24, 2009 | 57.41 | 57.67 | 57.31 | 57.52 | 2,578,631 | +0.13(+0.22%) |
Apr 23, 2009 | 57.53 | 57.60 | 57.15 | 57.40 | 2,179,268 | -0.05(-0.08%) |
Apr 22, 2009 | 57.46 | 57.56 | 57.22 | 57.44 | 2,980,599 | -0.10(-0.18%) |
Apr 21, 2009 | 57.53 | 57.64 | 57.19 | 57.55 | 2,439,227 | +0.14(+0.24%) |
Apr 20, 2009 | 57.98 | 57.98 | 56.93 | 57.41 | 3,204,151 | -0.32(-0.55%) |
Apr 17, 2009 | 57.79 | 57.95 | 57.41 | 57.73 | 2,878,187 | -0.07(-0.12%) |
Apr 16, 2009 | 57.50 | 57.80 | 57.41 | 57.80 | 2,951,759 | +0.24(+0.43%) |
Apr 15, 2009 | 57.22 | 57.55 | 56.93 | 57.55 | 3,215,988 | +0.44(+0.77%) |
Apr 14, 2009 | 57.05 | 57.13 | 56.73 | 57.11 | 2,822,477 | +0.15(+0.26%) |
Apr 13, 2009 | 56.57 | 57.00 | 56.39 | 56.96 | 2,645,968 | +0.54(+0.96%) |
Apr 09, 2009 | 55.98 | 56.57 | 55.96 | 56.42 | 2,333,692 | +0.38(+0.67%) |
Apr 08, 2009 | 55.73 | 56.06 | 55.57 | 56.04 | 1,900,243 | +0.56(+1.00%) |
Apr 07, 2009 | 55.47 | 55.56 | 55.28 | 55.48 | 2,083,079 | -0.02(-0.04%) |
Apr 06, 2009 | 55.67 | 55.69 | 55.42 | 55.51 | 1,525,035 | -0.03(-0.05%) |
Apr 03, 2009 | 55.88 | 55.98 | 55.48 | 55.54 | 2,274,158 | -0.35(-0.62%) |
Apr 02, 2009 | 56.03 | 56.17 | 55.75 | 55.88 | 2,063,810 | +0.02(+0.03%) |
Apr 01, 2009 | 55.99 | 56.16 | 55.75 | 55.87 | 2,344,105 | -0.39(-0.70%) |
Mar 31, 2009 | 55.94 | 56.27 | 55.89 | 56.26 | 1,828,481 | +0.46(+0.82%) |
Mar 30, 2009 | 56.00 | 56.02 | 55.66 | 55.80 | 1,579,516 | +0.13(+0.24%) |
Mar 26, 2009 | 55.50 | 55.80 | 55.26 | 55.67 | 2,486,031 | +0.29(+0.52%) |
Mar 25, 2009 | 55.86 | 55.90 | 55.27 | 55.38 | 2,329,855 | -0.27(-0.48%) |
Mar 24, 2009 | 55.93 | 56.00 | 55.65 | 55.65 | 2,041,035 | -0.56(-0.99%) |
Mar 23, 2009 | 56.10 | 56.22 | 56.00 | 56.21 | 2,729,578 | +0.17(+0.31%) |
Mar 20, 2009 | 56.81 | 57.13 | 55.92 | 56.03 | 2,163,403 | -0.57(-1.01%) |
Mar 19, 2009 | 56.79 | 58.41 | 56.39 | 56.61 | 7,226,856 | +0.12(+0.21%) |
Mar 18, 2009 | 55.33 | 57.01 | 55.14 | 56.49 | 3,236,067 | +1.18(+2.13%) |
Mar 17, 2009 | 55.45 | 55.56 | 55.13 | 55.31 | 3,194,764 | -0.15(-0.27%) |
Mar 16, 2009 | 55.20 | 55.53 | 55.08 | 55.46 | 1,604,708 | +0.08(+0.14%) |
Mar 13, 2009 | 55.03 | 55.42 | 54.87 | 55.38 | 0 | +0.51(+0.93%) |
Mar 12, 2009 | 54.83 | 54.99 | 54.63 | 54.87 | 1,854,278 | -0.05(-0.09%) |
Mar 11, 2009 | 55.00 | 55.00 | 54.40 | 54.92 | 3,645,220 | +0.02(+0.03%) |
Mar 10, 2009 | 54.55 | 54.99 | 54.40 | 54.90 | 3,534,655 | +0.78(+1.45%) |
Mar 09, 2009 | 55.52 | 55.74 | 54.10 | 54.12 | 4,483,769 | -1.53(-2.75%) |
Mar 06, 2009 | 55.81 | 56.21 | 55.47 | 55.65 | 0 | -0.04(-0.08%) |
Mar 05, 2009 | 55.54 | 55.98 | 55.30 | 55.69 | 2,751,993 | +0.01(+0.02%) |
Mar 04, 2009 | 55.72 | 55.85 | 55.59 | 55.68 | 1,985,072 | -0.32(-0.58%) |
Mar 02, 2009 | 56.36 | 56.48 | 55.62 | 56.00 | 3,239,016 | -0.28(-0.50%) |
Feb 27, 2009 | 56.67 | 56.82 | 56.19 | 56.28 | 0 | -0.39(-0.70%) |
Feb 26, 2009 | 57.04 | 57.04 | 56.68 | 56.68 | 2,284,816 | -0.36(-0.64%) |
Feb 25, 2009 | 57.93 | 57.95 | 56.79 | 57.04 | 3,571,125 | -0.79(-1.36%) |
Feb 24, 2009 | 58.20 | 58.42 | 57.70 | 57.83 | 2,973,113 | -0.21(-0.36%) |
Feb 23, 2009 | 57.97 | 58.10 | 57.74 | 58.04 | 1,959,774 | -0.20(-0.34%) |
Feb 20, 2009 | 58.29 | 58.37 | 57.77 | 58.24 | 3,405,560 | -0.25(-0.42%) |
Feb 19, 2009 | 58.51 | 58.96 | 58.11 | 58.48 | 2,257,072 | -0.48(-0.82%) |
Feb 18, 2009 | 59.39 | 59.40 | 58.91 | 58.97 | 2,155,589 | -0.29(-0.49%) |
Feb 17, 2009 | 59.18 | 59.44 | 58.93 | 59.26 | 1,900,666 | +0.32(+0.55%) |
Feb 13, 2009 | 59.21 | 59.37 | 58.70 | 58.94 | 2,090,423 | -0.45(-0.76%) |
Feb 12, 2009 | 59.45 | 59.61 | 59.25 | 59.39 | 1,757,236 | +0.05(+0.08%) |
Feb 11, 2009 | 59.35 | 59.57 | 59.18 | 59.34 | 1,871,119 | +0.20(+0.35%) |
Feb 10, 2009 | 58.68 | 59.28 | 58.68 | 59.14 | 1,855,905 | +0.29(+0.49%) |
Feb 09, 2009 | 58.64 | 58.89 | 58.40 | 58.86 | 1,460,192 | +0.11(+0.18%) |
Feb 06, 2009 | 58.41 | 58.83 | 58.29 | 58.75 | 3,103,591 | +0.35(+0.59%) |
Feb 05, 2009 | 59.00 | 59.00 | 58.34 | 58.40 | 3,045,376 | -0.51(-0.87%) |
Feb 04, 2009 | 58.88 | 59.05 | 58.82 | 58.91 | 7,038,423 | +0.02(+0.04%) |
Feb 03, 2009 | 59.17 | 59.17 | 58.73 | 58.89 | 3,009,768 | -0.20(-0.33%) |
Feb 02, 2009 | 59.17 | 59.54 | 59.06 | 59.09 | 2,704,525 | -0.58(-0.97%) |
Jan 30, 2009 | 59.48 | 60.01 | 59.36 | 59.67 | 0 | +0.42(+0.71%) |
Jan 29, 2009 | 59.74 | 60.13 | 59.23 | 59.25 | 1,836,787 | -0.72(-1.20%) |
Jan 28, 2009 | 59.92 | 60.37 | 59.57 | 59.97 | 2,403,162 | +0.47(+0.79%) |
Jan 27, 2009 | 58.71 | 59.70 | 58.61 | 59.49 | 2,724,698 | +1.10(+1.88%) |
Jan 26, 2009 | 58.71 | 59.03 | 58.17 | 58.39 | 2,745,183 | -0.53(-0.89%) |
Jan 23, 2009 | 58.62 | 59.11 | 58.62 | 58.92 | 2,264,448 | -0.39(-0.67%) |
Jan 22, 2009 | 59.58 | 59.60 | 58.75 | 59.32 | 2,192,798 | -0.22(-0.37%) |
Jan 21, 2009 | 59.78 | 59.91 | 59.24 | 59.54 | 3,086,743 | -0.30(-0.50%) |
Jan 20, 2009 | 60.45 | 60.64 | 59.78 | 59.84 | 2,440,084 | -0.90(-1.48%) |
Jan 16, 2009 | 60.35 | 60.75 | 60.08 | 60.73 | 2,483,008 | +0.00(+0.00%) |
Jan 15, 2009 | 60.61 | 60.78 | 60.31 | 60.73 | 3,489,728 | +0.12(+0.20%) |
Jan 14, 2009 | 60.77 | 60.94 | 60.09 | 60.61 | 3,357,510 | -0.27(-0.44%) |
Jan 13, 2009 | 60.74 | 60.91 | 60.61 | 60.88 | 1,949,521 | -0.13(-0.22%) |
Jan 12, 2009 | 61.09 | 61.23 | 60.73 | 61.01 | 1,762,007 | -0.32(-0.52%) |
Jan 09, 2009 | 60.74 | 61.33 | 60.58 | 61.33 | 3,734,975 | +0.75(+1.24%) |
Jan 08, 2009 | 60.13 | 60.58 | 60.10 | 60.58 | 2,417,665 | +0.43(+0.72%) |
Jan 07, 2009 | 60.52 | 60.55 | 59.92 | 60.15 | 2,805,559 | -0.51(-0.84%) |
Jan 06, 2009 | 60.52 | 60.89 | 60.19 | 60.65 | 3,407,077 | +0.10(+0.17%) |
Jan 05, 2009 | 59.87 | 60.82 | 59.84 | 60.55 | 4,915,733 | +0.41(+0.69%) |
Jan 02, 2009 | 60.67 | 60.77 | 60.07 | 60.14 | 0 | -0.62(-1.02%) |
Jan 01, 2009 | 60.59 | 60.82 | 60.02 | 60.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 60.59 | 60.82 | 60.02 | 60.76 | 2,062,226 | +0.11(+0.19%) |
Dec 30, 2008 | 59.88 | 60.65 | 59.88 | 60.65 | 1,889,322 | +0.53(+0.87%) |
Dec 29, 2008 | 59.89 | 60.37 | 59.83 | 60.12 | 2,515,904 | -0.07(-0.11%) |
Dec 26, 2008 | 59.84 | 60.33 | 59.84 | 60.19 | 862,309 | +0.11(+0.19%) |
Dec 24, 2008 | 59.57 | 60.82 | 59.54 | 60.07 | 1,482,610 | +0.15(+0.25%) |
Dec 23, 2008 | 59.45 | 60.03 | 59.42 | 59.92 | 2,806,964 | +0.20(+0.33%) |
Dec 22, 2008 | 59.61 | 59.84 | 59.18 | 59.73 | 4,286,745 | +0.71(+1.21%) |
Dec 19, 2008 | 59.22 | 59.82 | 58.64 | 59.02 | 2,792,070 | -0.89(-1.49%) |
Dec 18, 2008 | 59.07 | 60.36 | 58.98 | 59.91 | 4,663,812 | +1.42(+2.42%) |
Dec 17, 2008 | 58.15 | 58.77 | 57.98 | 58.49 | 3,540,286 | +0.85(+1.48%) |
Dec 16, 2008 | 56.64 | 57.67 | 56.36 | 57.64 | 2,645,702 | +1.16(+2.05%) |
Dec 15, 2008 | 56.40 | 56.50 | 56.25 | 56.48 | 1,515,583 | -0.02(-0.03%) |
Dec 12, 2008 | 56.25 | 56.51 | 55.75 | 56.49 | 1,581,354 | +0.30(+0.54%) |
Dec 11, 2008 | 56.16 | 56.27 | 55.74 | 56.19 | 1,589,834 | +0.19(+0.34%) |
Dec 10, 2008 | 55.69 | 56.00 | 55.52 | 56.00 | 1,350,226 | +0.13(+0.24%) |
Dec 09, 2008 | 55.59 | 55.90 | 55.44 | 55.87 | 2,409,417 | +0.38(+0.68%) |
Dec 08, 2008 | 55.17 | 55.70 | 54.99 | 55.49 | 2,840,145 | +0.57(+1.03%) |
Dec 05, 2008 | 55.02 | 55.24 | 54.70 | 54.92 | 2,241,189 | -0.38(-0.68%) |
Dec 04, 2008 | 54.85 | 55.46 | 54.83 | 55.30 | 1,780,950 | +0.05(+0.10%) |
Dec 03, 2008 | 54.92 | 55.24 | 54.57 | 55.24 | 1,236,246 | +0.38(+0.70%) |
Dec 02, 2008 | 54.60 | 55.05 | 54.31 | 54.86 | 1,588,534 | +0.41(+0.76%) |
Dec 01, 2008 | 54.39 | 54.49 | 53.51 | 54.45 | 2,737,762 | +0.57(+1.05%) |
Nov 28, 2008 | 54.39 | 54.46 | 53.86 | 53.88 | 1,380,496 | -0.16(-0.29%) |
Nov 26, 2008 | 54.59 | 54.59 | 53.80 | 54.04 | 3,712,843 | -0.29(-0.53%) |
Nov 25, 2008 | 54.53 | 54.66 | 53.88 | 54.32 | 1,676,472 | +0.26(+0.48%) |
Nov 24, 2008 | 54.84 | 55.01 | 53.80 | 54.07 | 1,821,338 | -0.24(-0.44%) |
Nov 21, 2008 | 54.16 | 54.63 | 53.74 | 54.31 | 1,265,507 | +0.62(+1.16%) |
Nov 20, 2008 | 54.44 | 54.95 | 53.59 | 53.68 | 1,265,719 | -0.59(-1.09%) |
Nov 19, 2008 | 54.26 | 54.46 | 53.98 | 54.28 | 814,893 | +0.08(+0.15%) |
Nov 18, 2008 | 53.93 | 54.50 | 53.93 | 54.19 | 753,281 | +0.07(+0.12%) |
Nov 17, 2008 | 54.09 | 54.16 | 53.80 | 54.13 | 602,701 | +0.39(+0.72%) |
Nov 14, 2008 | 53.45 | 53.94 | 52.00 | 53.74 | 684,823 | -0.01(-0.02%) |
Nov 13, 2008 | 54.04 | 54.07 | 53.50 | 53.75 | 1,435,818 | -0.37(-0.68%) |
Nov 12, 2008 | 53.91 | 54.19 | 53.91 | 54.12 | 3,037,534 | -0.01(-0.02%) |
Nov 11, 2008 | 54.05 | 54.77 | 53.98 | 54.13 | 1,038,865 | +0.17(+0.32%) |
Nov 10, 2008 | 53.89 | 54.19 | 53.64 | 53.96 | 756,304 | +0.02(+0.04%) |
Nov 07, 2008 | 54.19 | 54.50 | 53.86 | 53.94 | 3,557,545 | -0.38(-0.70%) |
Nov 06, 2008 | 54.37 | 54.47 | 53.80 | 54.32 | 4,708,002 | +0.37(+0.69%) |
Nov 05, 2008 | 52.99 | 54.07 | 52.99 | 53.95 | 1,094,788 | +1.03(+1.94%) |
Nov 04, 2008 | 52.78 | 53.28 | 52.60 | 52.92 | 2,302,619 | +0.36(+0.68%) |
Nov 03, 2008 | 52.30 | 52.66 | 52.12 | 52.56 | 625,985 | +0.17(+0.32%) |
Oct 31, 2008 | 53.04 | 53.04 | 52.06 | 52.39 | 1,064,417 | -0.22(-0.41%) |
Oct 30, 2008 | 53.00 | 53.23 | 52.60 | 52.61 | 2,039,921 | -0.39(-0.74%) |
Oct 29, 2008 | 51.65 | 53.34 | 51.41 | 53.00 | 3,296,583 | +0.88(+1.69%) |
Oct 28, 2008 | 52.51 | 52.70 | 51.73 | 52.12 | 1,224,544 | -0.35(-0.66%) |
Oct 27, 2008 | 52.60 | 52.60 | 51.96 | 52.47 | 1,631,457 | -0.34(-0.65%) |
Oct 24, 2008 | 51.41 | 52.90 | 51.41 | 52.81 | 2,973,196 | +0.21(+0.40%) |
Oct 23, 2008 | 52.43 | 53.01 | 52.39 | 52.60 | 1,950,772 | +0.33(+0.63%) |
Oct 22, 2008 | 52.16 | 52.82 | 51.41 | 52.27 | 1,156,731 | -0.61(-1.15%) |
Oct 21, 2008 | 52.47 | 53.14 | 51.71 | 52.88 | 1,754,337 | +0.52(+0.99%) |
Oct 20, 2008 | 51.50 | 52.51 | 51.11 | 52.36 | 1,581,910 | +1.55(+3.05%) |
Oct 17, 2008 | 51.41 | 51.93 | 50.35 | 50.82 | 827,629 | -0.44(-0.85%) |
Oct 16, 2008 | 51.47 | 52.64 | 50.78 | 51.25 | 370,533 | +0.53(+1.05%) |
Oct 15, 2008 | 50.09 | 51.99 | 49.93 | 50.72 | 399,619 | +0.00(+0.00%) |
Oct 14, 2008 | 54.10 | 54.54 | 50.23 | 50.72 | 1,020,928 | -0.81(-1.57%) |
Oct 13, 2008 | 47.56 | 52.12 | 47.56 | 51.53 | 804,847 | +2.69(+5.51%) |
Oct 10, 2008 | 47.82 | 52.00 | 45.46 | 48.84 | 1,514,767 | -2.85(-5.51%) |
Oct 09, 2008 | 53.74 | 53.74 | 50.66 | 51.68 | 592,019 | -1.41(-2.66%) |
Oct 08, 2008 | 52.29 | 53.79 | 51.59 | 53.10 | 875,974 | -0.38(-0.72%) |
Oct 07, 2008 | 52.60 | 54.61 | 52.60 | 53.48 | 972,278 | +0.98(+1.87%) |
Oct 06, 2008 | 52.96 | 53.14 | 50.48 | 52.50 | 636,900 | -0.62(-1.16%) |
Oct 03, 2008 | 53.89 | 53.89 | 52.67 | 53.12 | 457,373 | -0.02(-0.04%) |
Oct 02, 2008 | 52.78 | 53.62 | 52.60 | 53.14 | 569,448 | -0.78(-1.45%) |
Oct 01, 2008 | 53.01 | 53.98 | 52.32 | 53.92 | 1,070,015 | +0.25(+0.47%) |
Sep 30, 2008 | 51.35 | 53.67 | 50.87 | 53.67 | 1,514,101 | +4.78(+9.77%) |
Sep 29, 2008 | 52.90 | 53.49 | 47.82 | 48.90 | 1,261,652 | -4.90(-9.11%) |
Sep 26, 2008 | 54.81 | 54.99 | 52.15 | 53.80 | 0 | -1.49(-2.70%) |
Sep 25, 2008 | 54.92 | 55.41 | 54.84 | 55.29 | 592,755 | +0.24(+0.43%) |
Sep 24, 2008 | 55.97 | 55.97 | 54.83 | 55.05 | 347,597 | -0.14(-0.26%) |
Sep 23, 2008 | 55.97 | 56.16 | 55.11 | 55.20 | 521,739 | -0.57(-1.03%) |
Sep 22, 2008 | 56.15 | 56.28 | 55.00 | 55.77 | 1,441,961 | +0.33(+0.59%) |
Sep 19, 2008 | 55.33 | 55.88 | 54.84 | 55.44 | 0 | +1.81(+3.37%) |
Sep 18, 2008 | 53.40 | 55.55 | 52.00 | 53.64 | 1,338,677 | +0.60(+1.12%) |
Sep 17, 2008 | 55.67 | 56.03 | 50.83 | 53.04 | 1,662,704 | -2.55(-4.58%) |
Sep 16, 2008 | 58.42 | 59.14 | 54.33 | 55.59 | 4,842,363 | -3.77(-6.35%) |
Sep 15, 2008 | 59.83 | 59.83 | 58.62 | 59.35 | 380,288 | -0.44(-0.74%) |
Sep 12, 2008 | 60.03 | 60.09 | 59.61 | 59.79 | 379,027 | -0.46(-0.76%) |
Sep 11, 2008 | 60.06 | 60.48 | 60.04 | 60.25 | 732,768 | -0.47(-0.78%) |
Sep 10, 2008 | 60.27 | 60.92 | 60.26 | 60.73 | 1,395,843 | -0.02(-0.04%) |
Sep 09, 2008 | 60.58 | 60.88 | 60.41 | 60.75 | 440,962 | +0.21(+0.35%) |
Sep 08, 2008 | 60.50 | 60.77 | 60.27 | 60.54 | 596,231 | +0.10(+0.17%) |
Sep 05, 2008 | 60.69 | 60.79 | 60.38 | 60.44 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 60.38 | 60.60 | 60.21 | 60.50 | 558,440 | +0.02(+0.03%) |
Sep 03, 2008 | 60.48 | 60.59 | 60.31 | 60.48 | 376,731 | +0.12(+0.20%) |
Sep 02, 2008 | 60.31 | 60.53 | 59.98 | 60.36 | 224,436 | -0.04(-0.06%) |
Aug 29, 2008 | 60.71 | 60.71 | 59.82 | 60.40 | 894,868 | -0.12(-0.20%) |
Aug 28, 2008 | 60.54 | 60.54 | 60.28 | 60.52 | 240,667 | -0.01(-0.02%) |
Aug 27, 2008 | 60.30 | 60.56 | 60.21 | 60.53 | 275,221 | -0.10(-0.16%) |
Aug 26, 2008 | 60.50 | 60.68 | 60.32 | 60.62 | 1,216,759 | +0.07(+0.12%) |
Aug 25, 2008 | 60.56 | 60.59 | 60.40 | 60.55 | 170,014 | +0.39(+0.65%) |
Aug 22, 2008 | 60.46 | 60.46 | 59.82 | 60.16 | 313,279 | +0.02(+0.04%) |
Aug 21, 2008 | 60.56 | 60.56 | 60.09 | 60.14 | 392,407 | -0.36(-0.59%) |
Aug 20, 2008 | 60.26 | 60.54 | 60.15 | 60.50 | 851,760 | +0.01(+0.01%) |
Aug 19, 2008 | 60.62 | 60.62 | 60.37 | 60.49 | 268,073 | -0.10(-0.16%) |
Aug 18, 2008 | 60.46 | 60.59 | 60.37 | 60.59 | 180,453 | +0.02(+0.04%) |
Aug 15, 2008 | 60.57 | 60.61 | 60.33 | 60.56 | 0 | +0.14(+0.23%) |
Aug 14, 2008 | 60.46 | 60.54 | 60.11 | 60.43 | 366,398 | +0.17(+0.29%) |
Aug 13, 2008 | 60.40 | 60.55 | 60.07 | 60.25 | 236,515 | -0.32(-0.52%) |
Aug 12, 2008 | 60.44 | 60.57 | 60.22 | 60.57 | 315,753 | +0.36(+0.61%) |
Aug 11, 2008 | 60.64 | 60.64 | 59.95 | 60.21 | 284,399 | -0.27(-0.45%) |
Aug 08, 2008 | 60.41 | 60.49 | 60.21 | 60.48 | 595,449 | +0.06(+0.10%) |
Aug 07, 2008 | 59.97 | 60.46 | 59.91 | 60.42 | 283,927 | +0.50(+0.83%) |
Aug 06, 2008 | 60.01 | 60.01 | 59.79 | 59.92 | 469,445 | +0.09(+0.15%) |
Aug 05, 2008 | 59.84 | 60.05 | 59.84 | 59.84 | 189,475 | -0.26(-0.44%) |
Aug 04, 2008 | 60.07 | 60.22 | 59.85 | 60.10 | 408,373 | +0.01(+0.01%) |
Aug 01, 2008 | 60.31 | 60.43 | 59.84 | 60.09 | 183,560 | -0.50(-0.82%) |
Jul 31, 2008 | 60.10 | 60.59 | 60.10 | 60.59 | 1,803,297 | +0.38(+0.63%) |
Jul 30, 2008 | 59.95 | 60.26 | 59.79 | 60.21 | 490,293 | +0.29(+0.48%) |
Jul 29, 2008 | 59.92 | 59.98 | 59.75 | 59.92 | 225,736 | -0.15(-0.25%) |
Jul 28, 2008 | 59.83 | 60.22 | 59.83 | 60.07 | 442,784 | +0.35(+0.58%) |
Jul 25, 2008 | 59.80 | 59.91 | 59.60 | 59.73 | 247,511 | -0.32(-0.53%) |
Jul 24, 2008 | 59.72 | 60.06 | 59.58 | 60.04 | 153,912 | +0.53(+0.88%) |
Jul 23, 2008 | 59.64 | 59.75 | 59.33 | 59.52 | 388,552 | -0.21(-0.35%) |
Jul 22, 2008 | 59.38 | 59.81 | 59.38 | 59.73 | 1,192,768 | +0.38(+0.64%) |
Jul 21, 2008 | 59.21 | 59.70 | 59.19 | 59.34 | 362,953 | +0.07(+0.11%) |
Jul 18, 2008 | 59.12 | 59.66 | 59.12 | 59.28 | 292,943 | -0.11(-0.18%) |
Jul 17, 2008 | 59.87 | 59.87 | 59.12 | 59.39 | 327,721 | -0.20(-0.34%) |
Jul 16, 2008 | 60.07 | 60.13 | 59.48 | 59.59 | 441,755 | -0.47(-0.79%) |
Jul 15, 2008 | 59.84 | 60.34 | 59.84 | 60.06 | 243,832 | -0.01(-0.02%) |
Jul 14, 2008 | 60.61 | 60.64 | 59.99 | 60.07 | 346,689 | +0.03(+0.05%) |
Jul 11, 2008 | 60.69 | 60.69 | 59.99 | 60.04 | 266,529 | -0.47(-0.77%) |
Jul 10, 2008 | 60.59 | 60.91 | 60.31 | 60.51 | 461,104 | -0.35(-0.57%) |
Jul 09, 2008 | 60.83 | 61.01 | 60.51 | 60.86 | 226,251 | +0.04(+0.07%) |
Jul 08, 2008 | 60.28 | 60.83 | 60.24 | 60.82 | 589,009 | +0.33(+0.54%) |
Jul 07, 2008 | 60.59 | 60.59 | 60.13 | 60.49 | 615,213 | +0.28(+0.47%) |
Jul 04, 2008 | 60.34 | 60.43 | 60.14 | 60.21 | 83,423 | +0.00(+0.00%) |
Jul 03, 2008 | 60.34 | 60.43 | 60.14 | 60.21 | 83,423 | -0.08(-0.13%) |
Jul 02, 2008 | 60.46 | 60.60 | 60.21 | 60.28 | 355,020 | -0.04(-0.07%) |
Jul 01, 2008 | 60.76 | 60.81 | 60.28 | 60.33 | 516,297 | -0.29(-0.47%) |
Jun 30, 2008 | 60.95 | 60.99 | 60.61 | 60.61 | 163,366 | -0.17(-0.29%) |
Jun 27, 2008 | 60.94 | 60.98 | 60.65 | 60.79 | 340,702 | -0.06(-0.10%) |
Jun 26, 2008 | 61.23 | 61.27 | 60.78 | 60.85 | 572,586 | +0.05(+0.08%) |
Jun 25, 2008 | 60.86 | 61.04 | 60.32 | 60.80 | 382,013 | +0.05(+0.08%) |
Jun 24, 2008 | 60.86 | 60.99 | 60.65 | 60.75 | 256,282 | -0.04(-0.06%) |
Jun 23, 2008 | 60.78 | 60.98 | 60.62 | 60.79 | 215,459 | -0.02(-0.04%) |
Jun 20, 2008 | 60.91 | 61.01 | 60.67 | 60.81 | 123,781 | +0.04(+0.06%) |
Jun 19, 2008 | 60.93 | 61.04 | 60.61 | 60.77 | 163,821 | -0.32(-0.52%) |
Jun 18, 2008 | 60.99 | 61.12 | 60.83 | 61.09 | 501,930 | +0.30(+0.50%) |
Jun 17, 2008 | 60.88 | 60.94 | 60.65 | 60.79 | 454,125 | +0.20(+0.33%) |
Jun 16, 2008 | 60.76 | 60.76 | 60.41 | 60.59 | 206,531 | +0.22(+0.36%) |
Jun 13, 2008 | 60.82 | 60.97 | 60.32 | 60.37 | 361,068 | -0.32(-0.52%) |
Jun 12, 2008 | 60.71 | 61.09 | 60.68 | 60.69 | 317,476 | -0.52(-0.85%) |
Jun 11, 2008 | 61.26 | 61.47 | 60.92 | 61.21 | 386,070 | -0.02(-0.04%) |
Jun 10, 2008 | 61.31 | 61.66 | 61.12 | 61.23 | 227,325 | -0.35(-0.57%) |
Jun 09, 2008 | 61.65 | 61.80 | 61.40 | 61.59 | 207,766 | -0.05(-0.09%) |
Jun 06, 2008 | 61.59 | 61.93 | 61.59 | 61.64 | 198,779 | +0.30(+0.50%) |
Jun 05, 2008 | 61.42 | 61.57 | 61.33 | 61.34 | 198,514 | -0.33(-0.53%) |
Jun 04, 2008 | 62.07 | 62.07 | 61.57 | 61.66 | 213,418 | -0.19(-0.31%) |
Jun 03, 2008 | 61.83 | 61.93 | 61.33 | 61.86 | 256,324 | +0.24(+0.39%) |
Jun 02, 2008 | 61.29 | 61.87 | 61.14 | 61.62 | 254,040 | -0.07(-0.12%) |
May 30, 2008 | 61.73 | 61.80 | 61.59 | 61.69 | 287,523 | +0.25(+0.40%) |
May 29, 2008 | 61.66 | 61.66 | 61.37 | 61.44 | 265,875 | -0.30(-0.49%) |
May 28, 2008 | 62.03 | 62.09 | 61.71 | 61.74 | 252,916 | -0.40(-0.64%) |
May 27, 2008 | 62.36 | 62.47 | 62.09 | 62.14 | 251,434 | -0.38(-0.60%) |
May 26, 2008 | 62.38 | 62.54 | 62.21 | 62.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.38 | 62.54 | 62.21 | 62.52 | 216,604 | +0.29(+0.46%) |
May 22, 2008 | 62.69 | 62.76 | 62.03 | 62.23 | 367,363 | -0.69(-1.10%) |
May 21, 2008 | 63.10 | 63.21 | 62.85 | 62.92 | 308,683 | -0.28(-0.44%) |
May 20, 2008 | 63.31 | 63.37 | 63.08 | 63.20 | 266,967 | +0.02(+0.03%) |
May 19, 2008 | 63.31 | 63.36 | 63.03 | 63.18 | 344,717 | +0.01(+0.02%) |
May 16, 2008 | 63.08 | 63.51 | 63.03 | 63.16 | 259,742 | -0.08(-0.13%) |
May 15, 2008 | 62.85 | 63.25 | 62.80 | 63.25 | 407,724 | +0.42(+0.67%) |
May 14, 2008 | 62.94 | 62.97 | 62.59 | 62.83 | 542,029 | +0.04(+0.06%) |
May 13, 2008 | 62.94 | 63.06 | 62.72 | 62.79 | 462,215 | -0.36(-0.57%) |
May 12, 2008 | 63.59 | 63.59 | 63.12 | 63.16 | 343,079 | -0.06(-0.09%) |
May 09, 2008 | 63.31 | 63.35 | 63.09 | 63.21 | 255,377 | +0.00(+0.00%) |
May 08, 2008 | 63.08 | 63.26 | 62.92 | 63.21 | 233,642 | +0.28(+0.44%) |
May 07, 2008 | 62.91 | 62.99 | 62.49 | 62.93 | 671,983 | +0.17(+0.27%) |
May 06, 2008 | 63.36 | 63.38 | 62.76 | 62.76 | 240,058 | -0.41(-0.64%) |
May 05, 2008 | 63.12 | 63.36 | 63.07 | 63.17 | 217,189 | +0.09(+0.14%) |
May 02, 2008 | 62.76 | 63.67 | 62.76 | 63.08 | 396,156 | -0.37(-0.58%) |