Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 79.63 | 80.82 | 77.46 | 77.55 | 3,090,599 | -2.21(-2.78%) |
Apr 29, 2010 | 78.81 | 79.95 | 78.64 | 79.76 | 2,699,197 | +1.50(+1.92%) |
Apr 28, 2010 | 77.86 | 78.77 | 77.25 | 78.27 | 2,831,286 | +0.97(+1.25%) |
Apr 27, 2010 | 79.03 | 79.88 | 77.05 | 77.30 | 12,890 | -2.40(-3.01%) |
Apr 26, 2010 | 80.15 | 80.98 | 79.50 | 79.70 | 2,409,419 | -0.27(-0.33%) |
Apr 23, 2010 | 79.20 | 79.98 | 78.66 | 79.96 | 3,342,336 | +0.95(+1.20%) |
Apr 22, 2010 | 78.41 | 79.21 | 77.46 | 79.02 | 3,832,505 | +0.18(+0.23%) |
Apr 21, 2010 | 79.25 | 79.70 | 78.51 | 78.83 | 15,756 | -0.47(-0.59%) |
Apr 20, 2010 | 80.42 | 80.61 | 78.88 | 79.30 | 4,116,394 | -0.44(-0.55%) |
Apr 19, 2010 | 80.40 | 81.22 | 79.20 | 79.74 | 3,326,469 | -1.14(-1.41%) |
Apr 16, 2010 | 82.06 | 82.19 | 80.48 | 80.88 | 4,425,256 | -1.51(-1.83%) |
Apr 15, 2010 | 82.11 | 84.22 | 82.11 | 82.38 | 5,040,537 | +1.39(+1.71%) |
Apr 14, 2010 | 78.51 | 81.19 | 78.21 | 81.00 | 5,517,023 | +2.83(+3.63%) |
Apr 13, 2010 | 78.14 | 78.36 | 77.47 | 78.16 | 1,576,791 | -0.09(-0.11%) |
Apr 12, 2010 | 78.46 | 79.01 | 78.04 | 78.25 | 1,790,023 | -0.38(-0.48%) |
Apr 09, 2010 | 77.96 | 78.95 | 77.78 | 78.63 | 2,177,348 | +0.47(+0.60%) |
Apr 08, 2010 | 77.93 | 78.35 | 77.39 | 78.16 | 2,720,544 | +0.04(+0.06%) |
Apr 07, 2010 | 79.29 | 79.57 | 77.71 | 78.12 | 2,927,593 | -1.46(-1.84%) |
Apr 06, 2010 | 79.34 | 79.99 | 79.06 | 79.58 | 2,082,510 | +0.06(+0.08%) |
Apr 05, 2010 | 79.37 | 79.81 | 78.97 | 79.52 | 2,427,940 | +0.11(+0.14%) |
Apr 01, 2010 | 81.00 | 79.41 | 79.41 | 79.41 | 2,933,929 | -1.06(-1.32%) |
Mar 31, 2010 | 79.41 | 80.70 | 78.92 | 80.47 | 4,838,213 | +0.49(+0.61%) |
Mar 30, 2010 | 79.71 | 80.32 | 78.99 | 79.98 | 4,619,278 | +0.52(+0.65%) |
Mar 29, 2010 | 79.05 | 79.64 | 78.27 | 79.46 | 3,972,044 | +0.76(+0.96%) |
Mar 26, 2010 | 78.57 | 79.16 | 77.83 | 78.70 | 4,383,863 | +0.35(+0.45%) |
Mar 25, 2010 | 78.56 | 79.21 | 77.55 | 78.35 | 6,638,953 | +0.60(+0.78%) |
Mar 24, 2010 | 78.77 | 78.83 | 77.63 | 77.75 | 5,174,241 | -1.20(-1.52%) |
Mar 23, 2010 | 77.25 | 79.27 | 77.23 | 78.95 | 4,777,230 | +1.68(+2.17%) |
Mar 22, 2010 | 77.97 | 78.40 | 77.13 | 77.27 | 4,531,371 | -1.18(-1.50%) |
Mar 19, 2010 | 79.28 | 79.41 | 77.85 | 78.45 | 6,514,796 | -1.40(-1.75%) |
Mar 18, 2010 | 75.69 | 80.09 | 74.96 | 79.84 | 15,359,656 | +2.47(+3.20%) |
Mar 17, 2010 | 76.72 | 77.98 | 76.72 | 77.37 | 5,670,681 | +1.01(+1.32%) |
Mar 16, 2010 | 75.85 | 76.63 | 75.54 | 76.36 | 3,247,924 | +0.69(+0.91%) |
Mar 15, 2010 | 74.97 | 75.67 | 74.95 | 75.67 | 2,921,128 | +1.42(+1.91%) |
Mar 12, 2010 | 74.55 | 74.69 | 73.06 | 74.25 | 4,184,413 | -0.27(-0.36%) |
Mar 11, 2010 | 74.62 | 74.96 | 73.79 | 74.52 | 5,027,606 | -0.75(-1.00%) |
Mar 10, 2010 | 74.97 | 76.11 | 74.85 | 75.27 | 2,968,357 | +0.44(+0.59%) |
Mar 09, 2010 | 74.51 | 75.25 | 73.79 | 74.83 | 2,348,265 | +0.25(+0.34%) |
Mar 08, 2010 | 75.09 | 75.33 | 74.12 | 74.58 | 2,236,755 | -0.24(-0.32%) |
Mar 05, 2010 | 74.88 | 75.51 | 74.54 | 74.82 | 2,112,276 | +0.51(+0.68%) |
Mar 04, 2010 | 74.12 | 75.27 | 73.55 | 74.31 | 2,845,038 | +0.19(+0.26%) |
Mar 03, 2010 | 73.85 | 75.55 | 73.71 | 74.12 | 4,159,903 | +0.63(+0.85%) |
Mar 02, 2010 | 74.38 | 74.97 | 73.32 | 73.49 | 3,683,157 | -0.34(-0.47%) |
Mar 01, 2010 | 73.07 | 74.39 | 72.99 | 73.84 | 2,811,115 | +0.90(+1.24%) |
Feb 26, 2010 | 71.53 | 73.12 | 70.83 | 72.93 | 3,521,251 | +1.36(+1.90%) |
Feb 25, 2010 | 70.16 | 71.65 | 69.07 | 71.57 | 3,494,565 | +0.09(+0.12%) |
Feb 24, 2010 | 70.33 | 71.94 | 70.33 | 71.49 | 3,583,322 | +1.37(+1.95%) |
Feb 23, 2010 | 70.61 | 71.52 | 69.63 | 70.12 | 2,576,777 | -0.75(-1.06%) |
Feb 22, 2010 | 70.77 | 71.54 | 70.15 | 70.87 | 2,578,489 | +0.52(+0.73%) |
Feb 19, 2010 | 68.92 | 70.94 | 68.92 | 70.35 | 3,486,388 | +1.43(+2.07%) |
Feb 18, 2010 | 68.52 | 69.17 | 68.30 | 68.92 | 1,992,145 | +0.14(+0.20%) |
Feb 17, 2010 | 68.75 | 69.26 | 67.92 | 68.79 | 2,887,215 | -0.03(-0.04%) |
Feb 16, 2010 | 67.91 | 69.01 | 67.91 | 68.81 | 3,078,695 | +1.22(+1.81%) |
Feb 12, 2010 | 67.46 | 67.59 | 67.59 | 67.59 | 3,372,531 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.65 | 66.64 | 68.43 | 2,641,306 | +1.07(+1.58%) |
Feb 10, 2010 | 68.12 | 68.23 | 66.70 | 67.37 | 2,552,894 | -0.80(-1.17%) |
Feb 09, 2010 | 66.49 | 68.60 | 66.22 | 68.17 | 5,455,716 | +2.30(+3.49%) |
Feb 08, 2010 | 66.10 | 66.92 | 64.80 | 65.87 | 3,447,837 | -0.12(-0.18%) |
Feb 05, 2010 | 67.85 | 68.19 | 64.68 | 65.99 | 6,432,770 | -1.86(-2.74%) |
Feb 04, 2010 | 70.01 | 70.34 | 67.76 | 67.85 | 4,451,002 | -2.81(-3.98%) |
Feb 03, 2010 | 70.27 | 71.29 | 69.62 | 70.66 | 3,014,203 | -0.18(-0.26%) |
Feb 02, 2010 | 69.76 | 71.03 | 69.15 | 70.84 | 3,739,043 | +2.10(+3.06%) |
Feb 01, 2010 | 67.81 | 69.47 | 67.77 | 68.74 | 3,552,490 | +1.32(+1.96%) |
Jan 29, 2010 | 68.56 | 69.44 | 67.38 | 67.42 | 3,648,725 | -0.62(-0.91%) |
Jan 28, 2010 | 69.68 | 69.68 | 68.04 | 68.04 | 2,303,730 | -1.16(-1.68%) |
Jan 27, 2010 | 69.48 | 69.50 | 67.64 | 69.20 | 4,095,562 | -0.29(-0.42%) |
Jan 26, 2010 | 69.23 | 69.90 | 68.42 | 69.49 | 2,640,646 | +0.06(+0.09%) |
Jan 25, 2010 | 69.89 | 69.89 | 68.11 | 69.43 | 2,183,045 | +0.34(+0.50%) |
Jan 22, 2010 | 69.97 | 70.44 | 69.00 | 69.09 | 2,965,558 | -1.13(-1.61%) |
Jan 21, 2010 | 72.58 | 72.69 | 69.96 | 70.22 | 3,330,079 | -2.12(-2.93%) |
Jan 20, 2010 | 72.93 | 72.97 | 71.49 | 72.33 | 3,245,895 | -1.58(-2.14%) |
Jan 19, 2010 | 73.12 | 74.23 | 73.12 | 73.92 | 2,660,264 | +0.68(+0.93%) |
Jan 15, 2010 | 74.29 | 73.24 | 73.24 | 73.24 | 5,078,204 | -1.02(-1.37%) |
Jan 14, 2010 | 73.64 | 74.39 | 73.22 | 74.25 | 2,445,452 | +0.40(+0.55%) |
Jan 13, 2010 | 74.82 | 75.15 | 73.27 | 73.85 | 3,318,621 | -0.65(-0.88%) |
Jan 12, 2010 | 74.38 | 76.31 | 73.66 | 74.50 | 3,887,411 | -0.58(-0.77%) |
Jan 11, 2010 | 73.65 | 75.97 | 73.49 | 75.08 | 7,126,120 | +1.94(+2.66%) |
Jan 08, 2010 | 72.35 | 73.36 | 71.38 | 73.13 | 5,056,599 | +1.77(+2.48%) |
Jan 07, 2010 | 72.15 | 72.15 | 70.90 | 71.36 | 3,594,661 | -0.78(-1.09%) |
Jan 06, 2010 | 72.56 | 73.24 | 71.94 | 72.14 | 2,894,888 | -0.60(-0.83%) |
Jan 05, 2010 | 71.80 | 72.79 | 71.11 | 72.75 | 2,897,523 | +0.94(+1.31%) |
Jan 04, 2010 | 72.46 | 73.14 | 71.51 | 71.81 | 3,736,361 | +0.00(+0.00%) |
Dec 31, 2009 | 72.46 | 71.81 | 71.81 | 71.81 | 2,305,918 | -1.48(-2.02%) |
Dec 30, 2009 | 73.14 | 73.35 | 72.58 | 73.29 | 1,846,564 | +0.01(+0.01%) |
Dec 29, 2009 | 71.45 | 73.43 | 71.29 | 73.28 | 3,388,946 | +1.84(+2.58%) |
Dec 28, 2009 | 71.02 | 71.81 | 70.86 | 71.44 | 2,468,664 | +0.39(+0.55%) |
Dec 24, 2009 | 72.28 | 72.62 | 70.86 | 71.05 | 1,694,515 | -1.02(-1.42%) |
Dec 23, 2009 | 71.64 | 72.28 | 71.30 | 72.07 | 2,523,210 | +0.22(+0.31%) |
Dec 22, 2009 | 72.82 | 73.49 | 71.66 | 71.85 | 4,131,211 | -1.05(-1.44%) |
Dec 21, 2009 | 73.51 | 74.17 | 72.38 | 72.90 | 4,227,430 | -0.20(-0.27%) |
Dec 18, 2009 | 73.22 | 73.79 | 71.88 | 73.10 | 5,582,883 | +0.41(+0.57%) |
Dec 17, 2009 | 74.42 | 74.95 | 72.62 | 72.68 | 9,761,033 | -5.27(-6.77%) |
Dec 16, 2009 | 79.11 | 79.67 | 77.23 | 77.96 | 4,067,966 | -0.65(-0.83%) |
Dec 15, 2009 | 77.84 | 79.16 | 77.44 | 78.61 | 5,722,359 | +0.69(+0.88%) |
Dec 14, 2009 | 76.93 | 78.00 | 76.88 | 77.93 | 3,073,267 | +2.25(+2.98%) |
Dec 11, 2009 | 75.66 | 76.54 | 75.37 | 75.67 | 2,109,717 | -0.09(-0.11%) |
Dec 10, 2009 | 76.81 | 77.45 | 75.44 | 75.76 | 2,761,551 | -0.83(-1.08%) |
Dec 09, 2009 | 77.74 | 77.74 | 75.81 | 76.58 | 3,939,121 | -0.76(-0.98%) |
Dec 08, 2009 | 76.99 | 77.98 | 76.59 | 77.34 | 7,980,029 | +2.03(+2.70%) |
Dec 07, 2009 | 75.73 | 76.10 | 75.20 | 75.31 | 2,639,125 | -0.35(-0.47%) |
Dec 04, 2009 | 74.93 | 75.76 | 74.05 | 75.66 | 3,401,322 | +1.71(+2.32%) |
Dec 03, 2009 | 75.39 | 75.62 | 73.81 | 73.95 | 3,772,743 | -1.00(-1.33%) |
Dec 02, 2009 | 73.90 | 75.10 | 73.61 | 74.95 | 2,876,496 | +1.05(+1.42%) |
Dec 01, 2009 | 73.48 | 74.49 | 72.99 | 73.90 | 3,712,182 | +1.23(+1.69%) |
Nov 30, 2009 | 71.30 | 72.90 | 70.63 | 72.67 | 3,027,870 | +1.55(+2.18%) |
Nov 27, 2009 | 69.95 | 71.88 | 69.56 | 71.12 | 1,737,980 | -0.73(-1.02%) |
Nov 25, 2009 | 70.46 | 71.89 | 70.43 | 71.85 | 2,441,612 | +1.47(+2.09%) |
Nov 24, 2009 | 70.93 | 71.56 | 70.17 | 70.38 | 1,748,125 | -0.71(-0.99%) |
Nov 23, 2009 | 71.42 | 72.12 | 70.65 | 71.08 | 2,595,040 | +0.71(+1.01%) |
Nov 20, 2009 | 70.50 | 71.08 | 69.35 | 70.37 | 2,815,399 | -0.60(-0.85%) |
Nov 19, 2009 | 71.72 | 71.93 | 70.09 | 70.97 | 2,286,220 | -1.06(-1.47%) |
Nov 18, 2009 | 73.15 | 73.35 | 71.71 | 72.03 | 2,711,245 | -1.33(-1.82%) |
Nov 17, 2009 | 72.87 | 73.51 | 72.34 | 73.36 | 4,268,570 | +0.40(+0.54%) |
Nov 16, 2009 | 71.88 | 73.07 | 71.49 | 72.97 | 3,715,391 | +2.44(+3.45%) |
Nov 13, 2009 | 70.12 | 70.75 | 69.63 | 70.53 | 2,253,039 | +1.04(+1.50%) |
Nov 12, 2009 | 70.83 | 71.25 | 69.29 | 69.49 | 2,924,605 | -1.50(-2.11%) |
Nov 11, 2009 | 71.02 | 72.08 | 70.48 | 70.99 | 4,511,383 | +0.32(+0.45%) |
Nov 10, 2009 | 69.43 | 70.80 | 69.10 | 70.67 | 4,032,282 | +0.78(+1.12%) |
Nov 09, 2009 | 66.96 | 69.91 | 66.27 | 69.89 | 4,777,225 | +3.53(+5.32%) |
Nov 06, 2009 | 64.06 | 66.57 | 64.06 | 66.36 | 3,364,349 | +1.82(+2.83%) |
Nov 05, 2009 | 63.27 | 64.81 | 63.25 | 64.54 | 2,561,962 | +1.79(+2.85%) |
Nov 04, 2009 | 64.91 | 64.94 | 62.62 | 62.75 | 3,090,802 | -1.64(-2.55%) |
Nov 03, 2009 | 62.87 | 64.61 | 62.46 | 64.39 | 4,089,809 | +1.69(+2.69%) |
Nov 02, 2009 | 62.82 | 63.51 | 61.77 | 62.70 | 3,191,025 | +0.15(+0.25%) |
Oct 30, 2009 | 64.31 | 65.03 | 62.31 | 62.55 | 3,450,610 | -1.94(-3.02%) |
Oct 29, 2009 | 64.01 | 65.15 | 63.49 | 64.49 | 3,180,771 | +1.21(+1.92%) |
Oct 28, 2009 | 64.11 | 64.91 | 63.06 | 63.28 | 3,319,643 | -1.07(-1.66%) |
Oct 27, 2009 | 66.22 | 66.39 | 64.25 | 64.35 | 4,064,237 | -1.79(-2.71%) |
Oct 26, 2009 | 66.38 | 68.05 | 65.85 | 66.14 | 2,435,155 | -0.21(-0.31%) |
Oct 23, 2009 | 67.23 | 67.39 | 66.02 | 66.34 | 3,328,837 | -1.60(-2.36%) |
Oct 22, 2009 | 68.47 | 68.48 | 66.60 | 67.94 | 2,693,927 | -0.56(-0.82%) |
Oct 21, 2009 | 70.12 | 70.85 | 68.37 | 68.50 | 2,549,545 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.41 | 69.30 | 70.28 | 3,974,314 | +1.45(+2.11%) |
Oct 19, 2009 | 69.11 | 69.41 | 68.59 | 68.83 | 2,423,176 | -0.05(-0.07%) |
Oct 16, 2009 | 68.92 | 69.42 | 68.41 | 68.88 | 3,330,405 | -0.75(-1.08%) |
Oct 15, 2009 | 68.68 | 69.81 | 68.37 | 69.63 | 3,481,969 | +0.54(+0.78%) |
Oct 14, 2009 | 68.12 | 69.18 | 67.90 | 69.09 | 3,526,109 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.30 | 65.90 | 67.28 | 2,929,580 | +0.49(+0.73%) |
Oct 12, 2009 | 67.07 | 67.35 | 66.33 | 66.79 | 1,764,490 | +0.12(+0.18%) |
Oct 09, 2009 | 67.21 | 67.55 | 66.34 | 66.67 | 2,841,106 | -0.59(-0.88%) |
Oct 08, 2009 | 66.03 | 67.89 | 65.58 | 67.26 | 8,108,000 | +1.69(+2.57%) |
Oct 07, 2009 | 64.50 | 65.68 | 64.09 | 65.58 | 2,860,018 | +0.97(+1.51%) |
Oct 06, 2009 | 65.03 | 66.23 | 64.02 | 64.60 | 3,580,147 | -0.32(-0.49%) |
Oct 05, 2009 | 63.49 | 65.10 | 63.06 | 64.92 | 3,652,475 | +1.61(+2.54%) |
Oct 02, 2009 | 62.99 | 63.83 | 62.34 | 63.31 | 3,904,901 | -0.09(-0.14%) |
Oct 01, 2009 | 65.00 | 65.48 | 63.21 | 63.40 | 4,845,581 | -1.33(-2.05%) |
Sep 30, 2009 | 64.53 | 65.49 | 63.43 | 64.73 | 4,122,177 | +0.15(+0.24%) |
Sep 29, 2009 | 65.43 | 65.68 | 64.42 | 64.57 | 2,998,875 | -0.46(-0.70%) |
Sep 28, 2009 | 63.26 | 65.68 | 63.19 | 65.03 | 3,844,454 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.99 | 62.73 | 63.14 | 3,477,717 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.59 | 63.93 | 64.87 | 3,626,823 | +0.09(+0.15%) |
Sep 23, 2009 | 65.80 | 66.26 | 64.73 | 64.78 | 3,414,821 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.11 | 65.40 | 65.53 | 3,402,663 | +0.49(+0.75%) |
Sep 21, 2009 | 65.16 | 65.40 | 63.89 | 65.04 | 3,367,393 | -0.50(-0.76%) |
Sep 18, 2009 | 66.12 | 66.17 | 64.97 | 65.54 | 4,989,494 | -0.25(-0.38%) |
Sep 17, 2009 | 65.78 | 67.54 | 65.01 | 65.79 | 6,977,883 | -1.69(-2.50%) |
Sep 16, 2009 | 68.85 | 68.85 | 66.60 | 67.48 | 5,165,205 | -0.96(-1.40%) |
Sep 15, 2009 | 68.29 | 68.84 | 67.57 | 68.43 | 5,414,037 | +0.56(+0.82%) |
Sep 14, 2009 | 66.26 | 67.97 | 66.00 | 67.87 | 5,885,201 | +1.34(+2.02%) |
Sep 11, 2009 | 65.35 | 67.38 | 65.33 | 66.53 | 12,894,441 | +4.01(+6.41%) |
Sep 10, 2009 | 62.10 | 62.56 | 61.41 | 62.52 | 2,810,355 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.06 | 61.99 | 4,102,284 | +0.96(+1.57%) |
Sep 08, 2009 | 61.67 | 61.91 | 60.17 | 61.03 | 3,564,487 | +0.06(+0.10%) |
Sep 04, 2009 | 60.13 | 61.05 | 60.08 | 60.97 | 2,279,087 | +0.96(+1.61%) |
Sep 03, 2009 | 59.58 | 60.08 | 58.71 | 60.01 | 2,275,353 | +1.06(+1.80%) |
Sep 02, 2009 | 59.16 | 59.93 | 58.56 | 58.95 | 3,534,152 | -0.42(-0.71%) |
Sep 01, 2009 | 59.24 | 61.39 | 59.10 | 59.37 | 6,283,505 | +0.25(+0.42%) |
Aug 31, 2009 | 59.51 | 59.72 | 58.77 | 59.12 | 2,117,713 | -0.99(-1.65%) |
Aug 28, 2009 | 59.49 | 60.47 | 59.24 | 60.11 | 3,830,757 | +1.14(+1.94%) |
Aug 27, 2009 | 58.40 | 59.27 | 57.10 | 58.97 | 3,236,300 | +0.66(+1.14%) |
Aug 26, 2009 | 58.71 | 59.10 | 57.99 | 58.31 | 2,392,194 | -0.43(-0.73%) |
Aug 25, 2009 | 58.86 | 59.63 | 58.60 | 58.74 | 3,160,686 | +0.36(+0.62%) |
Aug 24, 2009 | 58.50 | 59.18 | 58.20 | 58.38 | 2,124,486 | -0.03(-0.04%) |
Aug 21, 2009 | 57.40 | 58.64 | 57.04 | 58.40 | 3,447,916 | +1.52(+2.68%) |
Aug 20, 2009 | 56.30 | 57.13 | 56.22 | 56.88 | 1,990,895 | +0.39(+0.69%) |
Aug 19, 2009 | 56.10 | 56.83 | 55.24 | 56.49 | 2,401,786 | -0.10(-0.18%) |
Aug 18, 2009 | 55.31 | 56.79 | 55.22 | 56.59 | 3,137,384 | +1.17(+2.11%) |
Aug 17, 2009 | 56.23 | 56.23 | 54.67 | 55.42 | 2,737,685 | -1.38(-2.42%) |
Aug 14, 2009 | 57.47 | 57.77 | 55.92 | 56.80 | 2,127,194 | -0.77(-1.35%) |
Aug 13, 2009 | 57.95 | 57.95 | 56.59 | 57.57 | 2,454,045 | +0.46(+0.80%) |
Aug 12, 2009 | 56.79 | 57.82 | 56.39 | 57.12 | 2,845,707 | +0.35(+0.62%) |
Aug 11, 2009 | 57.38 | 57.65 | 56.47 | 56.77 | 3,713,088 | -0.99(-1.71%) |
Aug 10, 2009 | 57.36 | 58.38 | 57.36 | 57.76 | 3,185,399 | -0.64(-1.09%) |
Aug 07, 2009 | 57.82 | 59.18 | 57.59 | 58.39 | 5,612,865 | +1.28(+2.25%) |
Aug 06, 2009 | 58.33 | 58.33 | 56.94 | 57.11 | 3,727,473 | -0.87(-1.50%) |
Aug 05, 2009 | 58.98 | 59.22 | 57.56 | 57.98 | 3,970,876 | -0.91(-1.55%) |
Aug 04, 2009 | 58.95 | 59.21 | 58.36 | 58.89 | 3,613,620 | -0.37(-0.62%) |
Aug 03, 2009 | 58.81 | 59.70 | 58.09 | 59.26 | 3,022,640 | +0.89(+1.52%) |
Jul 31, 2009 | 57.98 | 58.94 | 57.74 | 58.38 | 2,945,111 | +0.40(+0.68%) |
Jul 30, 2009 | 57.26 | 59.04 | 56.83 | 57.98 | 4,067,909 | +1.40(+2.48%) |
Jul 29, 2009 | 56.06 | 57.37 | 55.61 | 56.58 | 2,993,050 | +0.12(+0.21%) |
Jul 28, 2009 | 56.73 | 57.41 | 56.02 | 56.46 | 3,386,394 | -0.46(-0.80%) |
Jul 27, 2009 | 56.36 | 57.33 | 55.50 | 56.91 | 3,499,391 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.93 | 54.61 | 55.91 | 3,904,891 | +0.64(+1.15%) |
Jul 23, 2009 | 52.74 | 55.64 | 52.49 | 55.28 | 5,327,197 | +2.10(+3.95%) |
Jul 22, 2009 | 51.50 | 53.54 | 51.22 | 53.18 | 3,447,597 | +1.14(+2.20%) |
Jul 21, 2009 | 53.35 | 53.46 | 51.30 | 52.03 | 3,955,418 | -1.05(-1.98%) |
Jul 20, 2009 | 52.21 | 53.17 | 51.85 | 53.08 | 3,751,601 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.55 | 51.78 | 52.03 | 6,349,188 | -1.14(-2.14%) |
Jul 16, 2009 | 49.17 | 53.79 | 49.11 | 53.17 | 11,353,590 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.43 | 48.24 | 49.36 | 5,448,061 | +1.57(+3.28%) |
Jul 14, 2009 | 47.99 | 48.26 | 46.97 | 47.79 | 2,611,609 | -0.22(-0.47%) |
Jul 13, 2009 | 47.03 | 48.01 | 47.01 | 48.01 | 3,019,972 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.50 | 46.18 | 47.22 | 2,729,600 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.90 | 45.92 | 46.41 | 2,820,852 | +0.49(+1.07%) |
Jul 08, 2009 | 47.15 | 48.11 | 45.24 | 45.92 | 6,309,717 | -0.83(-1.77%) |
Jul 07, 2009 | 48.13 | 48.13 | 46.73 | 46.74 | 3,264,910 | -1.48(-3.07%) |
Jul 06, 2009 | 46.57 | 48.31 | 46.45 | 48.22 | 5,977,221 | +1.48(+3.17%) |
Jul 02, 2009 | 47.46 | 47.80 | 46.53 | 46.74 | 3,591,873 | -1.60(-3.31%) |
Jul 01, 2009 | 48.02 | 49.20 | 47.97 | 48.34 | 2,685,749 | +0.48(+1.01%) |
Jun 30, 2009 | 48.99 | 49.00 | 47.43 | 47.86 | 4,819,992 | -0.01(-0.02%) |
Jun 29, 2009 | 47.80 | 48.43 | 47.11 | 47.87 | 2,920,988 | +0.19(+0.40%) |
Jun 26, 2009 | 47.86 | 48.27 | 47.38 | 47.68 | 3,840,063 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.44 | 7,477,407 | +2.93(+6.43%) |
Jun 24, 2009 | 44.03 | 46.48 | 43.71 | 45.51 | 7,602,661 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.50 | 43.67 | 5,569,105 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.10 | 42.90 | 43.07 | 5,141,349 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.24 | 43.88 | 44.27 | 3,478,841 | -0.44(-0.98%) |
Jun 18, 2009 | 44.43 | 45.03 | 43.54 | 44.71 | 4,811,251 | +1.08(+2.49%) |
Jun 17, 2009 | 43.27 | 44.49 | 42.82 | 43.63 | 10,598,603 | -0.62(-1.40%) |
Jun 16, 2009 | 44.66 | 45.84 | 43.66 | 44.25 | 5,819,717 | -0.51(-1.13%) |
Jun 15, 2009 | 46.20 | 46.40 | 44.51 | 44.75 | 4,720,949 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.38 | 46.15 | 46.80 | 4,467,638 | -1.52(-3.15%) |
Jun 11, 2009 | 48.92 | 49.51 | 48.19 | 48.32 | 4,090,212 | -0.94(-1.90%) |
Jun 10, 2009 | 50.28 | 50.28 | 48.22 | 49.26 | 2,881,282 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.54 | 48.28 | 49.10 | 2,625,629 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.96 | 47.91 | 48.58 | 2,894,847 | -0.56(-1.14%) |
Jun 05, 2009 | 49.67 | 50.67 | 48.94 | 49.14 | 4,431,606 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.92 | 49.05 | 2,216,316 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.41 | 47.93 | 48.45 | 3,112,924 | -1.16(-2.34%) |
Jun 02, 2009 | 49.90 | 51.10 | 49.20 | 49.61 | 2,709,620 | -0.20(-0.40%) |
Jun 01, 2009 | 49.30 | 50.11 | 48.00 | 49.80 | 2,992,338 | +2.11(+4.42%) |
May 29, 2009 | 46.22 | 47.72 | 45.98 | 47.70 | 3,292,164 | +1.59(+3.45%) |
May 28, 2009 | 46.53 | 46.89 | 44.88 | 46.10 | 3,355,325 | +0.19(+0.41%) |
May 27, 2009 | 47.71 | 48.14 | 45.76 | 45.92 | 2,832,472 | -1.71(-3.60%) |
May 26, 2009 | 45.07 | 47.91 | 45.05 | 47.63 | 3,521,765 | +2.16(+4.75%) |
May 22, 2009 | 45.99 | 46.16 | 44.50 | 45.47 | 3,525,041 | -0.51(-1.10%) |
May 21, 2009 | 47.26 | 47.26 | 45.30 | 45.98 | 3,440,591 | -1.94(-4.04%) |
May 20, 2009 | 47.76 | 49.31 | 47.24 | 47.91 | 5,161,791 | +0.89(+1.90%) |
May 19, 2009 | 46.55 | 47.61 | 46.47 | 47.02 | 3,401,581 | +0.50(+1.07%) |
May 18, 2009 | 46.10 | 46.65 | 45.40 | 46.52 | 4,193,627 | +0.93(+2.04%) |
May 15, 2009 | 46.13 | 46.97 | 45.24 | 45.59 | 4,205,524 | -0.37(-0.81%) |
May 14, 2009 | 45.36 | 46.57 | 45.28 | 45.96 | 3,161,148 | +0.60(+1.33%) |
May 13, 2009 | 46.86 | 46.86 | 44.98 | 45.36 | 4,623,047 | -2.07(-4.37%) |
May 12, 2009 | 49.05 | 49.30 | 46.89 | 47.43 | 4,774,698 | -1.76(-3.59%) |
May 11, 2009 | 50.30 | 50.85 | 49.06 | 49.19 | 4,946,486 | -2.49(-4.81%) |
May 08, 2009 | 51.72 | 52.46 | 50.77 | 51.68 | 3,671,062 | +0.64(+1.25%) |
May 07, 2009 | 53.39 | 53.49 | 50.43 | 51.04 | 4,904,714 | -2.06(-3.87%) |
May 06, 2009 | 52.65 | 53.21 | 51.63 | 53.10 | 4,222,031 | +0.82(+1.56%) |
May 05, 2009 | 51.15 | 52.49 | 51.01 | 52.28 | 4,643,077 | +1.08(+2.10%) |
May 04, 2009 | 47.60 | 51.33 | 47.38 | 51.21 | 4,914,410 | +3.77(+7.94%) |