Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 81.92 | 82.03 | 80.76 | 80.76 | 15,345 | -1.29(-1.57%) |
Apr 29, 2010 | 81.68 | 82.12 | 81.63 | 82.05 | 5,173 | +1.05(+1.30%) |
Apr 28, 2010 | 81.20 | 81.26 | 80.75 | 81.00 | 14,386 | +0.13(+0.16%) |
Apr 27, 2010 | 82.41 | 82.84 | 80.82 | 80.87 | 27,789 | -1.95(-2.35%) |
Apr 26, 2010 | 82.95 | 83.17 | 82.76 | 82.82 | 4,612 | -0.07(-0.08%) |
Apr 23, 2010 | 82.24 | 82.94 | 81.96 | 82.89 | 21,096 | +0.76(+0.93%) |
Apr 22, 2010 | 80.65 | 82.16 | 80.23 | 82.12 | 8,542 | +0.81(+1.00%) |
Apr 21, 2010 | 81.26 | 81.31 | 80.89 | 81.31 | 2,888 | +0.02(+0.02%) |
Apr 20, 2010 | 80.58 | 81.29 | 80.58 | 81.29 | 7,626 | +1.19(+1.49%) |
Apr 19, 2010 | 80.45 | 80.53 | 79.33 | 80.10 | 11,185 | -0.66(-0.82%) |
Apr 16, 2010 | 81.50 | 81.56 | 80.11 | 80.76 | 11,080 | -0.97(-1.19%) |
Apr 15, 2010 | 81.52 | 81.94 | 81.40 | 81.73 | 13,041 | +0.17(+0.21%) |
Apr 14, 2010 | 80.93 | 81.56 | 80.89 | 81.56 | 29,041 | +1.05(+1.31%) |
Apr 13, 2010 | 80.26 | 80.53 | 79.97 | 80.51 | 5,782 | +0.28(+0.35%) |
Apr 12, 2010 | 80.20 | 80.46 | 80.11 | 80.23 | 10,528 | +0.22(+0.27%) |
Apr 09, 2010 | 79.60 | 80.01 | 79.60 | 80.01 | 3,050 | +0.62(+0.78%) |
Apr 08, 2010 | 78.62 | 79.43 | 78.60 | 79.39 | 11,195 | +0.11(+0.13%) |
Apr 07, 2010 | 79.74 | 79.74 | 78.98 | 79.28 | 321,523 | -0.46(-0.58%) |
Apr 06, 2010 | 79.37 | 79.90 | 79.33 | 79.74 | 4,063 | +0.16(+0.20%) |
Apr 05, 2010 | 79.19 | 79.68 | 79.19 | 79.58 | 7,439 | +1.01(+1.29%) |
Apr 01, 2010 | 78.81 | 78.57 | 78.57 | 78.57 | 2,720 | +0.71(+0.91%) |
Mar 31, 2010 | 77.86 | 78.34 | 77.86 | 77.86 | 5,917 | -0.30(-0.38%) |
Mar 30, 2010 | 78.10 | 78.20 | 77.72 | 78.16 | 10,906 | +0.23(+0.29%) |
Mar 29, 2010 | 77.70 | 78.05 | 77.70 | 77.93 | 47,382 | +0.73(+0.94%) |
Mar 26, 2010 | 77.76 | 77.76 | 76.97 | 77.20 | 4,934 | -0.25(-0.32%) |
Mar 25, 2010 | 78.24 | 78.47 | 77.38 | 77.45 | 25,456 | -0.43(-0.55%) |
Mar 24, 2010 | 78.12 | 78.20 | 77.75 | 77.88 | 5,842 | -0.46(-0.59%) |
Mar 23, 2010 | 77.88 | 78.34 | 77.72 | 78.34 | 2,316 | +0.54(+0.70%) |
Mar 22, 2010 | 76.43 | 77.89 | 76.43 | 77.80 | 15,701 | +0.78(+1.01%) |
Mar 19, 2010 | 77.95 | 78.03 | 76.89 | 77.02 | 12,355 | -0.70(-0.90%) |
Mar 18, 2010 | 78.09 | 78.09 | 77.61 | 77.72 | 13,244 | -0.38(-0.48%) |
Mar 17, 2010 | 78.10 | 78.29 | 77.91 | 78.09 | 6,744 | +0.32(+0.41%) |
Mar 16, 2010 | 77.08 | 77.77 | 77.06 | 77.77 | 23,224 | +0.79(+1.03%) |
Mar 15, 2010 | 76.59 | 76.98 | 76.59 | 76.98 | 19,041 | -0.35(-0.45%) |
Mar 12, 2010 | 77.39 | 77.39 | 77.04 | 77.33 | 8,918 | +0.18(+0.24%) |
Mar 11, 2010 | 76.68 | 77.19 | 76.51 | 77.14 | 21,857 | +0.25(+0.32%) |
Mar 10, 2010 | 76.33 | 76.95 | 76.33 | 76.90 | 10,146 | +0.58(+0.76%) |
Mar 09, 2010 | 76.06 | 76.67 | 76.06 | 76.32 | 85,500 | +0.13(+0.17%) |
Mar 08, 2010 | 76.19 | 76.32 | 76.05 | 76.19 | 17,396 | +0.02(+0.03%) |
Mar 05, 2010 | 75.49 | 76.17 | 75.49 | 76.17 | 8,157 | +1.14(+1.52%) |
Mar 04, 2010 | 75.09 | 75.31 | 74.78 | 75.03 | 10,342 | +0.01(+0.01%) |
Mar 03, 2010 | 75.19 | 75.53 | 75.00 | 75.02 | 362,498 | +0.07(+0.09%) |
Mar 02, 2010 | 74.65 | 75.18 | 74.65 | 74.96 | 15,021 | +0.54(+0.73%) |
Mar 01, 2010 | 73.35 | 74.43 | 73.35 | 74.41 | 3,384 | +1.43(+1.96%) |
Feb 26, 2010 | 72.58 | 72.98 | 72.58 | 72.98 | 10,684 | +0.30(+0.41%) |
Feb 25, 2010 | 71.35 | 72.68 | 71.35 | 72.68 | 8,580 | +0.28(+0.38%) |
Feb 24, 2010 | 72.37 | 72.68 | 72.25 | 72.41 | 15,177 | +0.50(+0.69%) |
Feb 23, 2010 | 72.71 | 72.71 | 71.77 | 71.91 | 82,066 | -1.01(-1.39%) |
Feb 22, 2010 | 73.22 | 73.22 | 72.63 | 72.92 | 29,365 | -0.05(-0.07%) |
Feb 19, 2010 | 72.46 | 73.05 | 72.46 | 72.97 | 7,894 | +0.45(+0.62%) |
Feb 18, 2010 | 72.03 | 72.55 | 72.02 | 72.52 | 11,162 | +0.46(+0.63%) |
Feb 17, 2010 | 71.87 | 72.06 | 71.77 | 72.06 | 7,462 | +0.54(+0.76%) |
Feb 16, 2010 | 70.97 | 71.53 | 70.90 | 71.52 | 46,409 | +1.28(+1.82%) |
Feb 12, 2010 | 69.09 | 70.24 | 70.24 | 70.24 | 24,801 | +0.30(+0.42%) |
Feb 11, 2010 | 68.49 | 70.00 | 68.49 | 69.95 | 5,089 | +1.02(+1.48%) |
Feb 10, 2010 | 68.84 | 69.09 | 68.34 | 68.93 | 5,252 | -0.33(-0.48%) |
Feb 09, 2010 | 68.87 | 69.46 | 68.35 | 69.26 | 5,202 | +0.94(+1.37%) |
Feb 08, 2010 | 68.29 | 68.86 | 67.79 | 68.32 | 4,019 | -0.08(-0.11%) |
Feb 05, 2010 | 68.30 | 68.41 | 66.80 | 68.40 | 19,655 | +0.11(+0.15%) |
Feb 04, 2010 | 69.91 | 69.92 | 68.30 | 68.30 | 12,995 | -2.58(-3.64%) |
Feb 03, 2010 | 70.78 | 71.06 | 70.71 | 70.87 | 9,348 | -0.24(-0.34%) |
Feb 02, 2010 | 70.37 | 71.20 | 70.19 | 71.11 | 23,878 | +0.86(+1.22%) |
Feb 01, 2010 | 69.54 | 70.25 | 69.45 | 70.25 | 7,500 | +1.29(+1.87%) |
Jan 29, 2010 | 70.14 | 70.68 | 68.95 | 68.96 | 58,081 | -0.94(-1.34%) |
Jan 28, 2010 | 70.75 | 70.80 | 69.29 | 69.90 | 23,134 | -0.66(-0.93%) |
Jan 27, 2010 | 70.30 | 70.56 | 69.75 | 70.56 | 9,457 | +0.26(+0.37%) |
Jan 26, 2010 | 70.24 | 70.93 | 70.15 | 70.30 | 7,128 | -0.48(-0.67%) |
Jan 25, 2010 | 70.94 | 71.05 | 70.44 | 70.78 | 6,611 | +0.42(+0.60%) |
Jan 22, 2010 | 71.97 | 71.97 | 70.27 | 70.36 | 6,931 | -1.75(-2.42%) |
Jan 21, 2010 | 73.10 | 73.25 | 71.98 | 72.11 | 9,757 | -0.94(-1.28%) |
Jan 20, 2010 | 73.05 | 73.25 | 72.62 | 73.04 | 8,421 | -0.66(-0.89%) |
Jan 19, 2010 | 73.25 | 73.79 | 73.25 | 73.70 | 10,370 | +0.54(+0.74%) |
Jan 15, 2010 | 73.35 | 73.16 | 73.16 | 73.16 | 8,581 | -1.12(-1.51%) |
Jan 14, 2010 | 74.19 | 74.28 | 73.94 | 74.28 | 4,941 | +0.29(+0.39%) |
Jan 13, 2010 | 73.57 | 73.99 | 73.07 | 73.99 | 3,801 | +0.57(+0.78%) |
Jan 12, 2010 | 73.94 | 73.94 | 73.05 | 73.42 | 11,112 | -1.14(-1.53%) |
Jan 11, 2010 | 74.38 | 74.55 | 74.28 | 74.55 | 6,971 | -0.05(-0.06%) |
Jan 08, 2010 | 73.90 | 74.60 | 73.90 | 74.60 | 5,744 | +0.40(+0.54%) |
Jan 07, 2010 | 74.02 | 74.20 | 73.58 | 74.20 | 5,972 | +0.03(+0.04%) |
Jan 06, 2010 | 73.95 | 74.26 | 73.94 | 74.17 | 12,192 | +0.36(+0.49%) |
Jan 05, 2010 | 73.30 | 73.82 | 73.30 | 73.81 | 14,774 | +0.48(+0.65%) |
Jan 04, 2010 | 73.04 | 73.44 | 73.04 | 73.33 | 4,194 | +1.09(+1.51%) |
Dec 31, 2009 | 73.02 | 72.24 | 72.24 | 72.24 | 1,988 | -0.62(-0.85%) |
Dec 30, 2009 | 72.77 | 72.95 | 72.56 | 72.86 | 11,460 | -0.10(-0.13%) |
Dec 29, 2009 | 73.27 | 73.27 | 72.90 | 72.96 | 6,389 | -0.16(-0.22%) |
Dec 28, 2009 | 73.37 | 73.38 | 72.89 | 73.12 | 12,194 | +0.14(+0.19%) |
Dec 24, 2009 | 72.99 | 73.07 | 72.89 | 72.98 | 1,875 | +0.19(+0.26%) |
Dec 23, 2009 | 72.50 | 72.86 | 72.22 | 72.80 | 9,148 | +0.62(+0.86%) |
Dec 22, 2009 | 71.87 | 72.23 | 71.81 | 72.18 | 9,482 | +0.55(+0.77%) |
Dec 21, 2009 | 71.21 | 71.70 | 71.12 | 71.62 | 7,801 | +1.22(+1.74%) |
Dec 18, 2009 | 70.58 | 70.74 | 70.27 | 70.40 | 9,187 | +0.02(+0.02%) |
Dec 17, 2009 | 70.50 | 70.51 | 70.19 | 70.38 | 2,314 | -0.56(-0.79%) |
Dec 16, 2009 | 70.95 | 71.24 | 70.79 | 70.94 | 4,011 | +0.47(+0.66%) |
Dec 15, 2009 | 70.57 | 70.71 | 70.42 | 70.47 | 3,546 | -0.02(-0.03%) |
Dec 14, 2009 | 69.69 | 70.49 | 69.69 | 70.49 | 5,562 | +1.16(+1.67%) |
Dec 11, 2009 | 69.45 | 69.70 | 69.11 | 69.34 | 4,586 | +0.17(+0.25%) |
Dec 10, 2009 | 68.75 | 69.45 | 68.75 | 69.16 | 7,287 | +0.60(+0.87%) |
Dec 09, 2009 | 68.32 | 68.68 | 68.05 | 68.57 | 3,613 | +0.01(+0.02%) |
Dec 08, 2009 | 68.44 | 68.73 | 68.26 | 68.56 | 5,904 | -0.41(-0.59%) |
Dec 07, 2009 | 69.15 | 69.36 | 68.78 | 68.96 | 8,278 | -0.04(-0.06%) |
Dec 04, 2009 | 69.69 | 69.83 | 68.61 | 69.00 | 5,383 | +0.58(+0.85%) |
Dec 03, 2009 | 69.33 | 69.44 | 68.32 | 68.42 | 11,793 | -0.65(-0.94%) |
Dec 02, 2009 | 68.68 | 69.18 | 68.68 | 69.07 | 4,104 | +0.38(+0.56%) |
Dec 01, 2009 | 68.62 | 68.90 | 68.34 | 68.69 | 7,191 | +1.00(+1.48%) |
Nov 30, 2009 | 67.86 | 67.86 | 67.06 | 67.68 | 2,483 | -0.30(-0.45%) |
Nov 27, 2009 | 66.63 | 68.23 | 66.41 | 67.99 | 1,288 | -1.09(-1.58%) |
Nov 25, 2009 | 68.71 | 69.08 | 68.65 | 69.08 | 1,719 | +0.64(+0.94%) |
Nov 24, 2009 | 68.45 | 68.46 | 67.89 | 68.44 | 4,894 | +0.11(+0.17%) |
Nov 23, 2009 | 68.53 | 69.10 | 68.29 | 68.32 | 4,040 | +0.58(+0.86%) |
Nov 20, 2009 | 67.80 | 67.85 | 67.40 | 67.74 | 6,193 | -0.50(-0.73%) |
Nov 19, 2009 | 68.86 | 68.88 | 67.83 | 68.24 | 10,498 | -1.18(-1.69%) |
Nov 18, 2009 | 69.89 | 69.96 | 69.18 | 69.41 | 6,293 | -0.62(-0.89%) |
Nov 17, 2009 | 69.83 | 70.03 | 69.53 | 70.03 | 4,739 | -0.07(-0.10%) |
Nov 16, 2009 | 69.75 | 70.48 | 69.48 | 70.10 | 5,511 | +1.05(+1.53%) |
Nov 13, 2009 | 68.73 | 69.33 | 68.49 | 69.05 | 6,119 | +0.65(+0.95%) |
Nov 12, 2009 | 69.53 | 69.61 | 68.40 | 68.40 | 16,291 | -1.03(-1.48%) |
Nov 11, 2009 | 69.50 | 69.89 | 69.10 | 69.43 | 11,629 | +0.27(+0.40%) |
Nov 10, 2009 | 68.91 | 69.33 | 68.84 | 69.16 | 3,463 | +0.07(+0.10%) |
Nov 09, 2009 | 68.03 | 69.09 | 68.03 | 69.09 | 6,016 | +1.72(+2.55%) |
Nov 06, 2009 | 67.20 | 67.77 | 66.98 | 67.37 | 3,628 | +0.05(+0.08%) |
Nov 05, 2009 | 66.59 | 67.44 | 66.55 | 67.32 | 10,250 | +1.24(+1.87%) |
Nov 04, 2009 | 66.72 | 67.09 | 66.08 | 66.08 | 23,633 | -0.00(-0.00%) |
Nov 03, 2009 | 64.86 | 66.09 | 64.86 | 66.08 | 15,142 | +0.74(+1.14%) |
Nov 02, 2009 | 65.24 | 65.98 | 64.49 | 65.34 | 15,283 | -0.00(-0.00%) |
Oct 30, 2009 | 66.72 | 66.72 | 64.93 | 65.34 | 15,741 | -1.56(-2.33%) |
Oct 29, 2009 | 65.96 | 67.01 | 65.96 | 66.90 | 12,422 | +1.41(+2.16%) |
Oct 28, 2009 | 67.34 | 67.34 | 65.45 | 65.49 | 9,967 | -2.04(-3.01%) |
Oct 27, 2009 | 68.73 | 68.73 | 67.52 | 67.52 | 8,047 | -0.78(-1.15%) |
Oct 26, 2009 | 69.48 | 69.48 | 68.25 | 68.31 | 4,649 | -0.62(-0.90%) |
Oct 23, 2009 | 69.05 | 69.05 | 68.78 | 68.93 | 7,771 | -0.98(-1.40%) |
Oct 22, 2009 | 69.19 | 69.91 | 68.76 | 69.91 | 7,932 | +0.62(+0.89%) |
Oct 21, 2009 | 69.74 | 70.51 | 69.29 | 69.29 | 4,084 | -0.54(-0.78%) |
Oct 20, 2009 | 69.70 | 69.83 | 69.65 | 69.83 | 10,490 | -0.64(-0.91%) |
Oct 19, 2009 | 69.64 | 70.62 | 69.64 | 70.47 | 6,097 | +0.82(+1.18%) |
Oct 16, 2009 | 69.61 | 69.81 | 69.15 | 69.65 | 13,853 | -0.51(-0.72%) |
Oct 15, 2009 | 69.39 | 70.16 | 69.39 | 70.16 | 7,923 | +0.31(+0.44%) |
Oct 14, 2009 | 69.47 | 69.90 | 69.16 | 69.85 | 17,604 | +1.18(+1.73%) |
Oct 13, 2009 | 68.65 | 68.85 | 68.23 | 68.67 | 10,688 | -0.07(-0.10%) |
Oct 12, 2009 | 69.25 | 69.25 | 68.52 | 68.73 | 23,923 | +0.23(+0.33%) |
Oct 09, 2009 | 67.98 | 68.55 | 67.98 | 68.51 | 56,191 | +0.38(+0.56%) |
Oct 08, 2009 | 67.94 | 68.35 | 67.53 | 68.12 | 5,218 | +0.93(+1.39%) |
Oct 07, 2009 | 67.12 | 67.29 | 66.95 | 67.19 | 5,750 | -0.02(-0.04%) |
Oct 06, 2009 | 66.74 | 67.41 | 66.74 | 67.22 | 10,983 | +1.04(+1.57%) |
Oct 05, 2009 | 65.16 | 66.21 | 65.16 | 66.18 | 6,406 | +1.15(+1.77%) |
Oct 02, 2009 | 64.68 | 65.33 | 64.68 | 65.03 | 15,019 | -0.30(-0.45%) |
Oct 01, 2009 | 67.26 | 67.26 | 65.32 | 65.32 | 5,343 | -2.24(-3.32%) |
Sep 30, 2009 | 66.62 | 67.97 | 66.62 | 67.57 | 3,338 | -0.10(-0.15%) |
Sep 29, 2009 | 67.76 | 68.03 | 67.40 | 67.66 | 17,836 | +0.21(+0.32%) |
Sep 28, 2009 | 66.57 | 67.67 | 66.49 | 67.45 | 4,244 | +1.10(+1.67%) |
Sep 25, 2009 | 66.41 | 66.68 | 66.06 | 66.35 | 17,158 | -0.41(-0.62%) |
Sep 24, 2009 | 67.91 | 68.01 | 66.32 | 66.76 | 23,832 | -0.89(-1.32%) |
Sep 23, 2009 | 68.57 | 68.80 | 67.66 | 67.66 | 24,581 | -0.84(-1.23%) |
Sep 22, 2009 | 68.54 | 68.61 | 68.42 | 68.50 | 15,004 | +0.44(+0.65%) |
Sep 21, 2009 | 67.37 | 68.20 | 67.37 | 68.06 | 4,836 | +0.07(+0.10%) |
Sep 18, 2009 | 68.32 | 68.32 | 67.60 | 67.99 | 17,691 | +0.11(+0.15%) |
Sep 17, 2009 | 67.88 | 68.60 | 67.79 | 67.88 | 8,700 | -0.14(-0.20%) |
Sep 16, 2009 | 67.38 | 68.05 | 67.31 | 68.02 | 8,361 | +0.88(+1.31%) |
Sep 15, 2009 | 66.59 | 67.14 | 66.42 | 67.14 | 9,501 | +0.49(+0.74%) |
Sep 14, 2009 | 65.76 | 66.64 | 65.76 | 66.64 | 25,110 | +0.46(+0.70%) |
Sep 11, 2009 | 66.32 | 66.52 | 65.89 | 66.18 | 158,666 | +0.48(+0.74%) |
Sep 10, 2009 | 65.33 | 65.89 | 65.33 | 65.70 | 1,807 | +0.48(+0.73%) |
Sep 09, 2009 | 64.39 | 65.45 | 64.39 | 65.22 | 10,977 | +0.76(+1.18%) |
Sep 08, 2009 | 64.34 | 64.46 | 63.99 | 64.46 | 18,424 | +0.91(+1.43%) |
Sep 04, 2009 | 62.57 | 63.56 | 62.57 | 63.56 | 3,226 | +1.16(+1.87%) |
Sep 03, 2009 | 62.21 | 62.39 | 61.71 | 62.39 | 37,207 | +0.63(+1.02%) |
Sep 02, 2009 | 61.80 | 62.01 | 61.48 | 61.76 | 41,769 | -0.29(-0.46%) |
Sep 01, 2009 | 63.45 | 63.95 | 62.04 | 62.05 | 8,574 | -1.15(-1.81%) |
Aug 31, 2009 | 63.46 | 63.55 | 62.96 | 63.19 | 3,520 | -0.82(-1.28%) |
Aug 28, 2009 | 64.49 | 64.73 | 63.73 | 64.01 | 2,376 | +0.13(+0.21%) |
Aug 27, 2009 | 63.77 | 64.02 | 62.80 | 63.88 | 12,833 | +0.26(+0.41%) |
Aug 26, 2009 | 63.44 | 63.95 | 63.44 | 63.62 | 2,006 | -0.13(-0.20%) |
Aug 25, 2009 | 64.07 | 64.20 | 63.63 | 63.74 | 33,648 | +0.02(+0.03%) |
Aug 24, 2009 | 64.31 | 64.50 | 63.73 | 63.73 | 4,403 | -0.32(-0.50%) |
Aug 21, 2009 | 63.33 | 64.06 | 63.28 | 64.05 | 14,120 | +1.09(+1.72%) |
Aug 20, 2009 | 61.95 | 62.96 | 61.95 | 62.96 | 16,986 | +0.60(+0.97%) |
Aug 19, 2009 | 61.13 | 62.45 | 61.13 | 62.36 | 6,876 | +0.52(+0.85%) |
Aug 18, 2009 | 61.41 | 61.90 | 61.29 | 61.84 | 3,622 | +0.72(+1.18%) |
Aug 17, 2009 | 61.93 | 61.93 | 61.02 | 61.12 | 8,695 | -1.70(-2.71%) |
Aug 14, 2009 | 63.60 | 63.60 | 62.46 | 62.82 | 4,231 | -0.90(-1.41%) |
Aug 13, 2009 | 63.46 | 63.72 | 62.91 | 63.72 | 3,712 | +0.13(+0.21%) |
Aug 12, 2009 | 62.36 | 63.61 | 62.36 | 63.58 | 25,485 | +1.26(+2.02%) |
Aug 11, 2009 | 62.79 | 62.81 | 62.12 | 62.33 | 7,067 | -0.60(-0.95%) |
Aug 10, 2009 | 62.85 | 63.31 | 62.64 | 62.92 | 7,674 | -0.19(-0.30%) |
Aug 07, 2009 | 62.93 | 63.43 | 62.61 | 63.12 | 16,786 | +1.15(+1.85%) |
Aug 06, 2009 | 62.93 | 62.93 | 61.82 | 61.97 | 5,786 | -0.84(-1.34%) |
Aug 05, 2009 | 63.20 | 63.26 | 62.31 | 62.81 | 6,536 | -0.25(-0.39%) |
Aug 04, 2009 | 62.87 | 63.43 | 62.64 | 63.06 | 12,636 | +0.07(+0.12%) |
Aug 03, 2009 | 62.20 | 62.98 | 62.14 | 62.98 | 4,321 | +1.32(+2.14%) |
Jul 31, 2009 | 61.82 | 61.98 | 61.66 | 61.66 | 5,936 | -0.14(-0.23%) |
Jul 30, 2009 | 62.01 | 62.43 | 61.81 | 61.81 | 13,589 | +0.63(+1.03%) |
Jul 29, 2009 | 61.27 | 61.27 | 60.80 | 61.18 | 4,628 | -0.33(-0.54%) |
Jul 28, 2009 | 61.13 | 61.68 | 60.92 | 61.51 | 5,649 | -0.11(-0.19%) |
Jul 27, 2009 | 61.59 | 61.70 | 61.08 | 61.63 | 15,381 | -0.14(-0.23%) |
Jul 24, 2009 | 60.82 | 61.77 | 60.76 | 61.77 | 939 | +0.51(+0.83%) |
Jul 23, 2009 | 59.82 | 61.51 | 59.75 | 61.26 | 28,271 | +1.44(+2.41%) |
Jul 22, 2009 | 59.44 | 60.05 | 59.32 | 59.82 | 36,522 | +0.28(+0.47%) |
Jul 21, 2009 | 59.60 | 59.72 | 58.78 | 59.54 | 43,264 | +0.28(+0.47%) |
Jul 20, 2009 | 58.92 | 59.33 | 58.57 | 59.27 | 26,269 | +0.99(+1.69%) |
Jul 17, 2009 | 58.24 | 58.40 | 57.81 | 58.28 | 34,617 | +0.09(+0.15%) |
Jul 16, 2009 | 57.59 | 58.41 | 57.36 | 58.19 | 20,657 | +0.61(+1.06%) |
Jul 15, 2009 | 56.56 | 57.61 | 56.56 | 57.58 | 19,150 | +1.71(+3.06%) |
Jul 14, 2009 | 55.31 | 55.88 | 55.31 | 55.87 | 12,320 | +0.54(+0.97%) |
Jul 13, 2009 | 54.33 | 55.41 | 54.33 | 55.34 | 36,281 | +0.85(+1.56%) |
Jul 10, 2009 | 54.53 | 54.57 | 54.15 | 54.49 | 15,863 | -0.01(-0.02%) |
Jul 09, 2009 | 54.39 | 54.86 | 54.31 | 54.50 | 16,942 | +0.41(+0.76%) |
Jul 08, 2009 | 54.51 | 54.60 | 53.39 | 54.09 | 42,632 | -0.18(-0.33%) |
Jul 07, 2009 | 55.49 | 55.49 | 54.20 | 54.27 | 14,523 | -1.26(-2.27%) |
Jul 06, 2009 | 55.68 | 55.69 | 54.90 | 55.53 | 17,616 | -0.72(-1.27%) |
Jul 02, 2009 | 56.99 | 56.99 | 56.21 | 56.25 | 9,986 | -1.59(-2.74%) |
Jul 01, 2009 | 58.07 | 58.35 | 57.76 | 57.83 | 14,033 | +0.00(+0.00%) |
Jun 30, 2009 | 58.09 | 58.40 | 57.44 | 57.83 | 12,429 | -0.22(-0.38%) |
Jun 29, 2009 | 58.02 | 58.31 | 57.76 | 58.05 | 15,822 | +0.26(+0.45%) |
Jun 26, 2009 | 57.70 | 58.00 | 57.56 | 57.79 | 924,597 | -0.17(-0.30%) |
Jun 25, 2009 | 57.27 | 57.97 | 57.27 | 57.97 | 17,552 | +1.59(+2.81%) |
Jun 24, 2009 | 56.02 | 56.85 | 55.99 | 56.38 | 10,186 | +0.77(+1.39%) |
Jun 23, 2009 | 55.98 | 56.02 | 55.08 | 55.61 | 19,942 | -0.13(-0.24%) |
Jun 22, 2009 | 57.28 | 57.28 | 55.74 | 55.74 | 20,471 | -2.14(-3.70%) |
Jun 19, 2009 | 58.28 | 58.37 | 57.67 | 57.88 | 11,466 | +0.15(+0.26%) |
Jun 18, 2009 | 57.51 | 57.81 | 56.94 | 57.73 | 47,987 | +0.17(+0.30%) |
Jun 17, 2009 | 56.99 | 57.94 | 56.96 | 57.55 | 117,841 | +0.13(+0.23%) |
Jun 16, 2009 | 58.71 | 58.84 | 57.31 | 57.42 | 16,490 | -0.95(-1.62%) |
Jun 15, 2009 | 58.89 | 58.89 | 57.93 | 58.37 | 19,530 | -1.48(-2.47%) |
Jun 12, 2009 | 59.25 | 59.85 | 59.12 | 59.85 | 9,877 | -0.25(-0.41%) |
Jun 11, 2009 | 59.80 | 60.58 | 59.80 | 60.10 | 24,893 | +0.73(+1.22%) |
Jun 10, 2009 | 59.32 | 59.39 | 58.64 | 59.37 | 10,316 | -0.24(-0.40%) |
Jun 09, 2009 | 59.15 | 59.87 | 59.03 | 59.61 | 15,852 | +0.92(+1.56%) |
Jun 08, 2009 | 58.38 | 59.03 | 57.90 | 58.69 | 41,721 | -0.45(-0.76%) |
Jun 05, 2009 | 59.89 | 59.89 | 58.84 | 59.14 | 26,728 | -0.05(-0.08%) |
Jun 04, 2009 | 59.04 | 59.21 | 58.47 | 59.19 | 67,929 | +0.52(+0.88%) |
Jun 03, 2009 | 59.31 | 59.31 | 58.09 | 58.67 | 16,215 | -1.21(-2.03%) |
Jun 02, 2009 | 59.33 | 60.18 | 59.30 | 59.89 | 24,864 | +0.25(+0.42%) |
Jun 01, 2009 | 58.80 | 59.87 | 58.71 | 59.64 | 33,462 | +2.06(+3.58%) |
May 29, 2009 | 56.84 | 57.57 | 56.78 | 57.57 | 50,911 | +0.87(+1.53%) |
May 28, 2009 | 56.43 | 56.78 | 55.48 | 56.70 | 39,867 | +0.75(+1.35%) |
May 27, 2009 | 56.43 | 57.22 | 55.95 | 55.95 | 31,586 | -0.72(-1.26%) |
May 26, 2009 | 54.29 | 56.71 | 54.29 | 56.67 | 22,559 | +1.76(+3.20%) |
May 22, 2009 | 54.97 | 55.53 | 54.61 | 54.91 | 72,049 | +0.07(+0.12%) |
May 21, 2009 | 55.44 | 55.58 | 54.40 | 54.84 | 41,291 | -1.30(-2.31%) |
May 20, 2009 | 56.80 | 57.70 | 56.13 | 56.14 | 64,695 | -0.28(-0.49%) |
May 19, 2009 | 56.01 | 56.93 | 55.72 | 56.42 | 107,802 | +0.37(+0.66%) |
May 18, 2009 | 54.87 | 56.09 | 54.70 | 56.04 | 43,511 | +1.61(+2.95%) |
May 15, 2009 | 54.53 | 55.24 | 54.19 | 54.44 | 41,200 | -0.28(-0.51%) |
May 14, 2009 | 54.12 | 55.18 | 53.02 | 54.72 | 30,130 | +0.49(+0.90%) |
May 13, 2009 | 55.51 | 55.51 | 54.13 | 54.23 | 391,904 | -2.17(-3.85%) |
May 12, 2009 | 56.77 | 56.77 | 55.56 | 56.40 | 33,937 | -0.43(-0.76%) |
May 11, 2009 | 56.57 | 57.25 | 56.14 | 56.83 | 269,449 | -0.70(-1.21%) |
May 08, 2009 | 57.17 | 57.70 | 56.52 | 57.53 | 176,463 | +1.43(+2.56%) |
May 07, 2009 | 58.32 | 58.32 | 55.78 | 56.09 | 89,716 | -1.30(-2.26%) |
May 06, 2009 | 57.55 | 57.56 | 56.52 | 57.39 | 81,662 | +0.09(+0.15%) |
May 05, 2009 | 57.23 | 57.33 | 56.38 | 57.31 | 190,237 | -0.05(-0.08%) |
May 04, 2009 | 55.79 | 57.35 | 55.60 | 57.35 | 194,837 | +2.20(+3.98%) |