Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.35 | 59.35 | 58.90 | 59.00 | 310 | -0.40(-0.67%) |
Apr 29, 2010 | 59.65 | 60.05 | 59.30 | 59.40 | 455 | +1.10(+1.89%) |
Apr 28, 2010 | 59.50 | 59.50 | 58.25 | 58.30 | 1,758 | -1.20(-2.02%) |
Apr 27, 2010 | 60.15 | 60.70 | 59.50 | 59.50 | 2,784 | -1.80(-2.94%) |
Apr 26, 2010 | 61.35 | 61.70 | 61.20 | 61.30 | 251 | -0.35(-0.57%) |
Apr 23, 2010 | 61.15 | 61.65 | 61.15 | 61.65 | 22 | +0.45(+0.74%) |
Apr 22, 2010 | 61.10 | 61.20 | 60.70 | 61.20 | 678 | -2.25(-3.55%) |
Apr 21, 2010 | 64.30 | 64.30 | 63.45 | 63.45 | 537 | -1.35(-2.08%) |
Apr 20, 2010 | 64.30 | 64.85 | 64.30 | 64.80 | 806 | +1.20(+1.89%) |
Apr 19, 2010 | 63.68 | 64.15 | 63.20 | 63.60 | 74 | -0.55(-0.86%) |
Apr 16, 2010 | 64.70 | 64.70 | 64.15 | 64.15 | 31 | -0.85(-1.31%) |
Apr 15, 2010 | 64.45 | 65.00 | 64.45 | 65.00 | 5 | +0.60(+0.93%) |
Apr 14, 2010 | 64.84 | 64.90 | 64.40 | 64.40 | 793 | +0.10(+0.16%) |
Apr 13, 2010 | 64.45 | 64.45 | 63.75 | 64.30 | 36 | -0.15(-0.23%) |
Apr 12, 2010 | 64.75 | 65.00 | 64.35 | 64.45 | 2,248 | +1.10(+1.74%) |
Apr 09, 2010 | 63.15 | 63.35 | 63.15 | 63.35 | 9 | +0.00(+0.00%) |
Apr 08, 2010 | 63.00 | 63.35 | 63.00 | 63.35 | 203 | -0.80(-1.25%) |
Apr 07, 2010 | 64.10 | 64.15 | 63.55 | 64.15 | 245 | +0.70(+1.10%) |
Apr 06, 2010 | 63.65 | 63.75 | 63.20 | 63.45 | 8,794 | -0.15(-0.24%) |
Apr 05, 2010 | 63.05 | 63.60 | 63.00 | 63.60 | 625 | -0.15(-0.24%) |
Apr 01, 2010 | 63.75 | 63.75 | 63.75 | 0 | +1.00(+1.59%) | |
Mar 31, 2010 | 61.95 | 62.75 | 61.69 | 62.75 | 1,004 | -0.25(-0.40%) |
Mar 30, 2010 | 63.10 | 63.10 | 62.60 | 63.00 | 877 | -0.40(-0.63%) |
Mar 29, 2010 | 63.15 | 63.80 | 63.08 | 63.40 | 2,692 | -0.60(-0.94%) |
Mar 26, 2010 | 64.20 | 64.55 | 64.00 | 64.00 | 547 | +0.90(+1.43%) |
Mar 25, 2010 | 63.87 | 63.90 | 63.10 | 63.10 | 1,376 | -0.25(-0.39%) |
Mar 24, 2010 | 63.00 | 63.35 | 62.90 | 63.35 | 43 | -1.55(-2.39%) |
Mar 23, 2010 | 64.85 | 64.90 | 64.85 | 64.90 | 120 | +0.50(+0.78%) |
Mar 22, 2010 | 63.95 | 64.70 | 63.95 | 64.40 | 684 | -0.30(-0.46%) |
Mar 19, 2010 | 65.40 | 65.40 | 64.60 | 64.70 | 133 | -1.50(-2.27%) |
Mar 18, 2010 | 67.00 | 67.10 | 66.10 | 66.20 | 68,334 | -1.25(-1.85%) |
Mar 17, 2010 | 67.05 | 67.55 | 67.05 | 67.45 | 424 | +0.10(+0.15%) |
Mar 16, 2010 | 66.85 | 67.50 | 66.75 | 67.35 | 179 | +0.90(+1.35%) |
Mar 15, 2010 | 66.45 | 66.45 | 66.45 | 66.45 | 2,742 | -1.15(-1.70%) |
Mar 12, 2010 | 67.45 | 67.65 | 67.45 | 67.60 | 150 | +0.65(+0.97%) |
Mar 11, 2010 | 67.45 | 67.55 | 66.95 | 66.95 | 250 | -2.30(-3.32%) |
Mar 10, 2010 | 68.35 | 69.25 | 68.35 | 69.25 | 73 | +1.75(+2.59%) |
Mar 09, 2010 | 66.95 | 68.10 | 66.95 | 67.50 | 498 | +0.15(+0.22%) |
Mar 08, 2010 | 68.00 | 68.00 | 67.30 | 67.35 | 34 | +0.20(+0.30%) |
Mar 05, 2010 | 67.05 | 67.50 | 67.05 | 67.15 | 118 | +1.30(+1.97%) |
Mar 04, 2010 | 66.55 | 66.75 | 65.85 | 65.85 | 1,999 | -1.15(-1.72%) |
Mar 03, 2010 | 67.05 | 67.65 | 66.75 | 67.00 | 1,106 | +1.15(+1.75%) |
Mar 02, 2010 | 66.00 | 66.25 | 65.85 | 65.85 | 244 | +1.45(+2.25%) |
Mar 01, 2010 | 64.55 | 64.90 | 64.40 | 64.40 | 296 | +0.55(+0.86%) |
Feb 26, 2010 | 64.07 | 64.35 | 63.85 | 63.85 | 448 | +0.10(+0.16%) |
Feb 25, 2010 | 63.25 | 63.75 | 63.25 | 63.75 | 40 | -0.85(-1.32%) |
Feb 24, 2010 | 65.15 | 65.15 | 64.60 | 64.60 | 38 | -0.10(-0.15%) |
Feb 23, 2010 | 64.25 | 64.70 | 64.15 | 64.70 | 195 | -0.20(-0.31%) |
Feb 22, 2010 | 65.60 | 65.60 | 64.90 | 64.90 | 877 | +0.25(+0.39%) |
Feb 19, 2010 | 65.00 | 65.00 | 64.45 | 64.65 | 142 | +0.40(+0.62%) |
Feb 18, 2010 | 64.35 | 64.70 | 64.10 | 64.25 | 85 | +0.25(+0.39%) |
Feb 17, 2010 | 64.10 | 64.55 | 64.00 | 64.00 | 629 | +0.50(+0.79%) |
Feb 16, 2010 | 62.45 | 64.00 | 62.40 | 63.50 | 1,055 | +2.05(+3.34%) |
Feb 12, 2010 | 61.45 | 61.45 | 61.45 | 0 | -2.00(-3.15%) | |
Feb 11, 2010 | 62.15 | 63.45 | 62.15 | 63.45 | 156 | -0.05(-0.08%) |
Feb 10, 2010 | 64.00 | 64.00 | 63.20 | 63.50 | 1,386 | -1.55(-2.38%) |
Feb 09, 2010 | 66.00 | 66.30 | 64.80 | 65.05 | 201 | +1.00(+1.56%) |
Feb 08, 2010 | 64.00 | 64.05 | 63.50 | 64.05 | 63 | +0.05(+0.08%) |
Feb 05, 2010 | 63.55 | 64.00 | 62.05 | 64.00 | 434 | -1.70(-2.59%) |
Feb 04, 2010 | 67.75 | 67.75 | 65.70 | 65.70 | 163 | -2.90(-4.23%) |
Feb 03, 2010 | 69.15 | 69.30 | 68.60 | 68.60 | 98 | -0.55(-0.80%) |
Feb 02, 2010 | 68.35 | 69.65 | 68.35 | 69.15 | 779 | +1.45(+2.14%) |
Feb 01, 2010 | 67.70 | 68.30 | 67.70 | 67.70 | 294 | +0.00(+0.00%) |
Jan 29, 2010 | 68.00 | 68.05 | 67.15 | 67.70 | 1,258 | +0.80(+1.20%) |
Jan 28, 2010 | 68.00 | 68.00 | 66.00 | 66.90 | 571 | -2.10(-3.04%) |
Jan 27, 2010 | 69.50 | 69.50 | 68.32 | 69.00 | 318 | -0.50(-0.72%) |
Jan 26, 2010 | 68.85 | 70.20 | 68.85 | 69.50 | 129 | -0.15(-0.22%) |
Jan 25, 2010 | 69.95 | 70.25 | 69.60 | 69.65 | 85 | +0.20(+0.29%) |
Jan 22, 2010 | 70.25 | 70.95 | 69.45 | 69.45 | 247 | +0.50(+0.73%) |
Jan 21, 2010 | 69.00 | 69.95 | 68.95 | 68.95 | 146 | -2.05(-2.89%) |
Jan 20, 2010 | 71.20 | 71.65 | 70.50 | 71.00 | 1,098 | -4.10(-5.46%) |
Jan 19, 2010 | 75.02 | 75.70 | 75.01 | 75.10 | 231 | -1.65(-2.15%) |
Jan 15, 2010 | 76.75 | 76.75 | 76.75 | 0 | -1.25(-1.60%) | |
Jan 14, 2010 | 77.20 | 78.00 | 77.20 | 78.00 | 535 | +1.70(+2.23%) |
Jan 13, 2010 | 77.10 | 77.10 | 76.30 | 76.30 | 249 | +0.50(+0.66%) |
Jan 12, 2010 | 74.80 | 75.80 | 74.80 | 75.80 | 15,260 | -1.80(-2.32%) |
Jan 11, 2010 | 78.25 | 78.25 | 77.55 | 77.60 | 73 | +1.35(+1.77%) |
Jan 08, 2010 | 75.50 | 76.80 | 75.50 | 76.25 | 649 | +1.90(+2.56%) |
Jan 07, 2010 | 74.25 | 75.00 | 74.25 | 74.35 | 682 | -0.25(-0.34%) |
Jan 06, 2010 | 74.80 | 75.10 | 74.45 | 74.60 | 103 | +0.10(+0.13%) |
Jan 05, 2010 | 74.30 | 74.75 | 74.10 | 74.50 | 326 | -0.05(-0.07%) |
Jan 04, 2010 | 72.60 | 74.55 | 72.60 | 74.55 | 799 | +4.80(+6.88%) |
Dec 31, 2009 | 69.75 | 69.75 | 69.75 | 0 | -0.90(-1.27%) | |
Dec 30, 2009 | 70.70 | 71.25 | 70.65 | 70.65 | 616 | -0.15(-0.21%) |
Dec 29, 2009 | 70.95 | 71.25 | 70.75 | 70.80 | 73 | +0.00(+0.00%) |
Dec 28, 2009 | 70.75 | 71.45 | 70.75 | 70.80 | 520 | +0.35(+0.50%) |
Dec 24, 2009 | 70.45 | 71.00 | 70.45 | 70.45 | 317 | -0.40(-0.56%) |
Dec 23, 2009 | 70.25 | 70.85 | 70.25 | 70.85 | 46 | +0.30(+0.43%) |
Dec 22, 2009 | 69.85 | 70.55 | 69.85 | 70.55 | 80 | +0.55(+0.79%) |
Dec 21, 2009 | 69.90 | 70.65 | 69.90 | 70.00 | 38,240 | +1.20(+1.74%) |
Dec 18, 2009 | 69.75 | 69.75 | 68.75 | 68.80 | 29 | -1.10(-1.57%) |
Dec 17, 2009 | 69.85 | 69.90 | 69.75 | 69.90 | 83 | -1.10(-1.55%) |
Dec 16, 2009 | 71.60 | 71.80 | 71.00 | 71.00 | 43 | +0.25(+0.35%) |
Dec 15, 2009 | 70.65 | 71.35 | 70.65 | 70.75 | 236 | -0.40(-0.56%) |
Dec 14, 2009 | 71.50 | 72.00 | 71.10 | 71.15 | 190 | +0.65(+0.92%) |
Dec 11, 2009 | 71.10 | 71.10 | 70.40 | 70.50 | 131 | -0.80(-1.12%) |
Dec 10, 2009 | 71.05 | 72.10 | 71.05 | 71.30 | 399 | +1.30(+1.86%) |
Dec 09, 2009 | 70.10 | 70.40 | 69.85 | 70.00 | 430 | -1.80(-2.51%) |
Dec 08, 2009 | 71.65 | 71.95 | 71.00 | 71.80 | 149 | -2.30(-3.10%) |
Dec 07, 2009 | 74.10 | 74.20 | 73.50 | 74.10 | 1,700 | -0.35(-0.47%) |
Dec 04, 2009 | 74.45 | 75.15 | 74.45 | 74.45 | 886 | +0.00(+0.00%) |
Dec 03, 2009 | 74.45 | 74.75 | 74.40 | 74.45 | 919 | +0.05(+0.07%) |
Dec 02, 2009 | 74.95 | 75.15 | 74.40 | 74.40 | 1,143 | -0.45(-0.60%) |
Dec 01, 2009 | 74.75 | 75.45 | 74.75 | 74.85 | 542 | +5.05(+7.23%) |
Nov 30, 2009 | 70.35 | 70.35 | 69.80 | 69.80 | 37 | -2.25(-3.12%) |
Nov 27, 2009 | 70.70 | 72.05 | 70.70 | 72.05 | 195 | -1.70(-2.31%) |
Nov 25, 2009 | 73.25 | 74.15 | 73.25 | 73.75 | 348 | +0.75(+1.03%) |
Nov 24, 2009 | 73.40 | 73.85 | 72.70 | 73.00 | 97 | +0.25(+0.34%) |
Nov 23, 2009 | 73.75 | 73.75 | 72.75 | 72.75 | 391 | +1.75(+2.46%) |
Nov 20, 2009 | 71.75 | 71.75 | 71.00 | 71.00 | 280 | -1.15(-1.59%) |
Nov 19, 2009 | 71.95 | 72.15 | 71.95 | 72.15 | 144 | -1.50(-2.04%) |
Nov 18, 2009 | 73.85 | 74.50 | 73.65 | 73.65 | 362 | +2.10(+2.94%) |
Nov 17, 2009 | 72.20 | 72.20 | 71.55 | 71.55 | 1,158 | +0.05(+0.07%) |
Nov 16, 2009 | 71.50 | 71.95 | 71.50 | 71.50 | 530 | +0.35(+0.49%) |
Nov 13, 2009 | 72.05 | 71.85 | 71.00 | 71.15 | 99 | -0.90(-1.25%) |
Nov 12, 2009 | 72.50 | 72.50 | 72.05 | 72.05 | 62 | -0.15(-0.21%) |
Nov 11, 2009 | 73.15 | 73.15 | 72.20 | 72.20 | 70 | -1.35(-1.84%) |
Nov 10, 2009 | 73.30 | 73.59 | 72.75 | 73.55 | 1,970 | +0.05(+0.07%) |
Nov 09, 2009 | 73.10 | 74.00 | 73.10 | 73.50 | 213 | +1.40(+1.94%) |
Nov 06, 2009 | 72.50 | 72.85 | 72.10 | 72.10 | 191 | +0.70(+0.98%) |
Nov 05, 2009 | 71.25 | 72.00 | 71.25 | 71.40 | 8,790 | +1.00(+1.42%) |
Nov 04, 2009 | 70.65 | 71.20 | 70.40 | 70.40 | 54 | +0.90(+1.29%) |
Nov 03, 2009 | 69.50 | 70.05 | 69.50 | 69.50 | 50 | -0.20(-0.29%) |
Nov 02, 2009 | 70.40 | 71.30 | 69.70 | 69.70 | 587 | +0.35(+0.50%) |
Oct 30, 2009 | 71.50 | 71.50 | 69.35 | 69.35 | 151 | -2.35(-3.28%) |
Oct 29, 2009 | 71.40 | 72.40 | 71.40 | 71.70 | 295 | +3.50(+5.13%) |
Oct 28, 2009 | 70.20 | 70.45 | 68.20 | 68.20 | 1,889 | -3.25(-4.55%) |
Oct 27, 2009 | 72.65 | 72.65 | 71.45 | 71.45 | 836 | -0.60(-0.83%) |
Oct 26, 2009 | 74.60 | 74.80 | 72.05 | 72.05 | 514 | -1.40(-1.91%) |
Oct 23, 2009 | 73.45 | 73.45 | 73.45 | 73.45 | 1,673 | +0.15(+0.20%) |
Oct 22, 2009 | 73.75 | 73.85 | 73.20 | 73.30 | 165 | -1.45(-1.94%) |
Oct 21, 2009 | 73.85 | 75.10 | 73.45 | 74.75 | 202 | -0.20(-0.27%) |
Oct 20, 2009 | 74.30 | 74.95 | 74.30 | 74.95 | 284 | -2.00(-2.60%) |
Oct 19, 2009 | 76.10 | 76.95 | 76.10 | 76.95 | 147 | +2.25(+3.01%) |
Oct 16, 2009 | 75.45 | 75.45 | 74.65 | 74.70 | 323 | -2.20(-2.86%) |
Oct 15, 2009 | 76.95 | 77.55 | 76.90 | 76.90 | 248 | -0.95(-1.22%) |
Oct 14, 2009 | 77.75 | 78.60 | 77.70 | 77.85 | 1,066 | +2.80(+3.73%) |
Oct 13, 2009 | 75.00 | 75.80 | 74.95 | 75.05 | 381 | -1.40(-1.83%) |
Oct 12, 2009 | 75.90 | 76.55 | 75.90 | 76.45 | 1,664 | +2.10(+2.82%) |
Oct 09, 2009 | 74.75 | 74.90 | 74.35 | 74.35 | 328 | -0.80(-1.06%) |
Oct 08, 2009 | 74.70 | 75.75 | 74.70 | 75.15 | 533 | +2.90(+4.01%) |
Oct 07, 2009 | 71.95 | 72.85 | 71.95 | 72.25 | 221 | -0.80(-1.10%) |
Oct 06, 2009 | 72.90 | 73.75 | 72.90 | 73.05 | 204 | +3.30(+4.73%) |
Oct 05, 2009 | 70.40 | 70.40 | 69.70 | 69.75 | 238 | +0.50(+0.72%) |
Oct 02, 2009 | 69.25 | 69.95 | 69.25 | 69.25 | 516 | -0.65(-0.93%) |
Oct 01, 2009 | 71.00 | 71.00 | 69.90 | 69.90 | 1,234 | -4.05(-5.48%) |
Sep 30, 2009 | 73.40 | 73.95 | 72.05 | 73.95 | 1,251 | +0.45(+0.61%) |
Sep 29, 2009 | 74.05 | 74.05 | 73.35 | 73.50 | 197 | -1.90(-2.52%) |
Sep 28, 2009 | 75.30 | 75.70 | 74.70 | 75.40 | 210 | +1.60(+2.17%) |
Sep 25, 2009 | 74.30 | 74.50 | 73.80 | 73.80 | 585 | -2.10(-2.77%) |
Sep 24, 2009 | 77.55 | 77.70 | 75.20 | 75.90 | 762 | -1.80(-2.32%) |
Sep 23, 2009 | 77.40 | 77.85 | 77.05 | 77.70 | 231 | +1.50(+1.97%) |
Sep 22, 2009 | 76.15 | 76.95 | 76.15 | 76.20 | 1,248 | +2.65(+3.60%) |
Sep 21, 2009 | 73.95 | 74.25 | 73.45 | 73.55 | 713 | -2.20(-2.90%) |
Sep 18, 2009 | 76.40 | 76.40 | 75.65 | 75.75 | 184 | -0.75(-0.98%) |
Sep 17, 2009 | 76.55 | 77.55 | 76.35 | 76.50 | 641 | -1.50(-1.92%) |
Sep 16, 2009 | 77.75 | 78.00 | 76.70 | 78.00 | 139 | +2.75(+3.65%) |
Sep 15, 2009 | 75.15 | 75.25 | 74.55 | 75.25 | 33 | +1.10(+1.48%) |
Sep 14, 2009 | 73.85 | 74.70 | 73.85 | 74.15 | 447 | -0.20(-0.27%) |
Sep 11, 2009 | 75.20 | 75.20 | 74.35 | 74.35 | 163 | -0.10(-0.13%) |
Sep 10, 2009 | 74.40 | 75.10 | 74.35 | 74.45 | 725 | +0.05(+0.07%) |
Sep 09, 2009 | 74.50 | 74.55 | 73.80 | 74.40 | 555 | +1.05(+1.43%) |
Sep 08, 2009 | 72.95 | 73.40 | 72.60 | 73.35 | 939 | +4.20(+6.07%) |
Sep 04, 2009 | 68.80 | 69.50 | 68.70 | 69.15 | 405 | +1.65(+2.44%) |
Sep 03, 2009 | 67.95 | 68.20 | 67.15 | 67.50 | 257 | -0.25(-0.37%) |
Sep 02, 2009 | 66.85 | 68.25 | 66.85 | 67.75 | 592 | -0.25(-0.37%) |
Sep 01, 2009 | 68.55 | 68.55 | 68.00 | 68.00 | 201 | -2.65(-3.75%) |
Aug 31, 2009 | 70.40 | 70.65 | 69.55 | 70.65 | 380 | -0.40(-0.56%) |
Aug 28, 2009 | 72.40 | 72.40 | 71.05 | 71.05 | 807 | +1.60(+2.30%) |
Aug 27, 2009 | 69.00 | 69.45 | 69.00 | 69.45 | 94 | -0.60(-0.86%) |
Aug 26, 2009 | 70.30 | 70.65 | 70.00 | 70.05 | 540 | -1.95(-2.71%) |
Aug 25, 2009 | 70.80 | 72.10 | 70.79 | 72.00 | 1,094 | +0.30(+0.42%) |
Aug 24, 2009 | 71.45 | 72.40 | 71.45 | 71.70 | 764 | +1.05(+1.49%) |
Aug 21, 2009 | 69.65 | 70.65 | 69.65 | 70.65 | 4,820 | +4.85(+7.37%) |
Aug 20, 2009 | 66.25 | 66.25 | 65.70 | 65.80 | 107 | +0.80(+1.23%) |
Aug 19, 2009 | 64.60 | 65.95 | 64.60 | 65.00 | 316 | -0.50(-0.76%) |
Aug 18, 2009 | 64.10 | 65.50 | 64.10 | 65.50 | 421 | +0.25(+0.38%) |
Aug 17, 2009 | 65.55 | 65.55 | 64.70 | 65.25 | 654 | -1.00(-1.51%) |
Aug 14, 2009 | 67.95 | 67.95 | 66.25 | 66.25 | 261 | -2.30(-3.36%) |
Aug 13, 2009 | 68.90 | 68.90 | 67.95 | 68.55 | 515 | +1.45(+2.16%) |
Aug 12, 2009 | 67.05 | 68.15 | 67.05 | 67.10 | 159 | +1.75(+2.68%) |
Aug 11, 2009 | 65.80 | 66.00 | 65.30 | 65.35 | 287 | -1.80(-2.68%) |
Aug 10, 2009 | 67.60 | 67.80 | 67.15 | 67.15 | 746 | -0.75(-1.10%) |
Aug 07, 2009 | 67.90 | 68.45 | 67.90 | 67.90 | 1,309 | -0.70(-1.02%) |
Aug 06, 2009 | 69.80 | 69.80 | 68.60 | 68.60 | 401 | -1.20(-1.72%) |
Aug 05, 2009 | 69.15 | 70.40 | 69.15 | 69.80 | 1,345 | -0.15(-0.21%) |
Aug 04, 2009 | 69.95 | 70.90 | 69.95 | 69.95 | 1,243 | -2.05(-2.85%) |
Aug 03, 2009 | 70.00 | 72.00 | 69.95 | 72.00 | 1,329 | +3.00(+4.35%) |
Jul 31, 2009 | 69.00 | 69.00 | 68.40 | 69.00 | 159 | +1.00(+1.47%) |
Jul 30, 2009 | 68.70 | 68.70 | 67.85 | 68.00 | 35 | +2.05(+3.11%) |
Jul 29, 2009 | 66.20 | 66.99 | 65.35 | 65.95 | 16,770 | -0.60(-0.90%) |
Jul 28, 2009 | 67.65 | 67.65 | 66.40 | 66.55 | 819 | -1.10(-1.63%) |
Jul 27, 2009 | 67.45 | 68.10 | 67.45 | 67.65 | 286 | -0.85(-1.24%) |
Jul 24, 2009 | 68.65 | 69.10 | 68.50 | 68.50 | 666 | +2.75(+4.18%) |
Jul 23, 2009 | 64.40 | 66.45 | 64.40 | 65.75 | 276 | +3.20(+5.12%) |
Jul 22, 2009 | 62.70 | 63.25 | 62.55 | 62.55 | 313 | -1.20(-1.88%) |
Jul 21, 2009 | 64.55 | 64.55 | 63.00 | 63.75 | 1,112 | +0.35(+0.55%) |
Jul 20, 2009 | 63.60 | 63.90 | 63.40 | 63.40 | 1,565 | +1.90(+3.09%) |
Jul 17, 2009 | 61.85 | 61.85 | 60.95 | 61.50 | 532 | +0.20(+0.33%) |
Jul 16, 2009 | 62.20 | 62.20 | 61.25 | 61.30 | 517 | +0.85(+1.41%) |
Jul 15, 2009 | 59.85 | 61.10 | 59.45 | 60.45 | 923 | +2.85(+4.95%) |
Jul 14, 2009 | 57.60 | 57.60 | 56.35 | 57.60 | 219 | +1.25(+2.22%) |
Jul 13, 2009 | 56.30 | 56.90 | 56.30 | 56.35 | 938 | +1.80(+3.30%) |
Jul 10, 2009 | 54.65 | 55.05 | 54.55 | 54.55 | 380 | -1.80(-3.19%) |
Jul 09, 2009 | 56.60 | 56.90 | 56.30 | 56.35 | 169 | +1.50(+2.73%) |
Jul 08, 2009 | 56.40 | 56.40 | 54.70 | 54.85 | 1,338 | -2.30(-4.02%) |
Jul 07, 2009 | 57.30 | 57.30 | 56.60 | 57.15 | 246 | -1.20(-2.06%) |
Jul 06, 2009 | 58.90 | 59.30 | 58.35 | 58.35 | 743 | -0.70(-1.19%) |
Jul 02, 2009 | 59.85 | 60.20 | 59.00 | 59.05 | 659 | -1.30(-2.15%) |
Jul 01, 2009 | 60.10 | 61.10 | 60.10 | 60.35 | 561 | +1.60(+2.72%) |
Jun 30, 2009 | 58.85 | 59.40 | 58.70 | 58.75 | 311 | -0.50(-0.84%) |
Jun 29, 2009 | 59.10 | 60.00 | 59.10 | 59.25 | 900 | +1.55(+2.69%) |
Jun 26, 2009 | 58.50 | 58.75 | 57.65 | 57.70 | 538 | -1.45(-2.45%) |
Jun 25, 2009 | 58.05 | 59.20 | 58.05 | 59.15 | 1,513 | -0.40(-0.67%) |
Jun 24, 2009 | 59.55 | 60.25 | 59.55 | 59.55 | 585 | +2.00(+3.48%) |
Jun 23, 2009 | 56.80 | 58.20 | 56.80 | 57.55 | 1,943 | +0.15(+0.26%) |
Jun 22, 2009 | 58.40 | 58.60 | 57.40 | 57.40 | 398 | -3.25(-5.36%) |
Jun 19, 2009 | 59.80 | 61.00 | 59.70 | 60.65 | 193 | +2.65(+4.57%) |
Jun 18, 2009 | 57.75 | 58.85 | 57.75 | 58.00 | 848 | -0.15(-0.26%) |
Jun 17, 2009 | 57.90 | 58.15 | 57.00 | 58.15 | 575 | -2.25(-3.73%) |
Jun 16, 2009 | 61.15 | 61.15 | 60.00 | 60.40 | 864 | +0.40(+0.67%) |
Jun 15, 2009 | 60.65 | 60.75 | 60.00 | 60.00 | 767 | -2.20(-3.54%) |
Jun 12, 2009 | 62.85 | 63.39 | 62.20 | 62.20 | 463 | -0.45(-0.72%) |
Jun 11, 2009 | 62.35 | 63.50 | 62.35 | 62.65 | 884 | +0.55(+0.89%) |
Jun 10, 2009 | 62.85 | 62.85 | 61.15 | 62.10 | 783 | +0.00(+0.00%) |
Jun 09, 2009 | 62.00 | 63.05 | 61.80 | 62.10 | 363 | -1.40(-2.20%) |
Jun 08, 2009 | 63.45 | 63.50 | 62.90 | 63.50 | 421 | -2.95(-4.44%) |
Jun 05, 2009 | 66.55 | 67.10 | 66.45 | 66.45 | 498 | -1.25(-1.85%) |
Jun 04, 2009 | 66.80 | 67.80 | 66.50 | 67.70 | 2,063 | -0.25(-0.37%) |
Jun 03, 2009 | 68.30 | 68.30 | 67.00 | 67.95 | 3,022 | -2.45(-3.48%) |
Jun 02, 2009 | 70.00 | 70.60 | 69.55 | 70.40 | 1,725 | +1.15(+1.66%) |
Jun 01, 2009 | 67.10 | 69.25 | 66.90 | 69.25 | 1,260 | +6.65(+10.62%) |
May 29, 2009 | 63.20 | 63.25 | 62.60 | 62.60 | 270 | +0.60(+0.97%) |
May 28, 2009 | 62.50 | 62.95 | 61.95 | 62.00 | 990 | -1.15(-1.82%) |
May 27, 2009 | 64.05 | 64.15 | 62.85 | 63.15 | 234 | -1.65(-2.55%) |
May 26, 2009 | 64.55 | 64.80 | 63.90 | 64.80 | 1,104 | +0.25(+0.39%) |
May 22, 2009 | 64.30 | 65.50 | 64.30 | 64.55 | 449 | -0.40(-0.62%) |
May 21, 2009 | 63.90 | 65.05 | 63.90 | 64.95 | 441 | -0.50(-0.76%) |
May 20, 2009 | 65.30 | 65.45 | 64.35 | 65.45 | 975 | +1.50(+2.35%) |
May 19, 2009 | 63.50 | 63.95 | 63.45 | 63.95 | 168 | +1.50(+2.40%) |
May 18, 2009 | 60.70 | 62.45 | 60.70 | 62.45 | 704 | +2.50(+4.17%) |
May 15, 2009 | 61.20 | 61.20 | 59.95 | 59.95 | 260 | -0.70(-1.15%) |
May 14, 2009 | 59.70 | 60.65 | 59.55 | 60.65 | 2,024 | +2.40(+4.12%) |
May 13, 2009 | 59.10 | 59.55 | 58.15 | 58.25 | 2,108 | -4.25(-6.80%) |
May 12, 2009 | 62.60 | 62.60 | 61.45 | 62.50 | 490 | +1.00(+1.63%) |
May 11, 2009 | 62.15 | 62.15 | 61.40 | 61.50 | 449 | -2.60(-4.06%) |
May 08, 2009 | 65.05 | 65.95 | 64.10 | 64.10 | 257 | +1.40(+2.23%) |
May 07, 2009 | 64.80 | 64.90 | 61.75 | 62.70 | 770 | -0.35(-0.56%) |
May 06, 2009 | 63.85 | 63.91 | 62.05 | 63.05 | 9,239 | -0.20(-0.32%) |
May 05, 2009 | 65.00 | 65.60 | 63.25 | 63.25 | 9,502 | -4.50(-6.64%) |
May 04, 2009 | 67.40 | 67.75 | 67.40 | 67.75 | 1,736 | +4.90(+7.80%) |