Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 68.76 | 69.06 | 66.31 | 67.06 | 3,160,323 | -1.62(-2.36%) |
Apr 29, 2010 | 68.89 | 70.19 | 66.33 | 68.68 | 3,390,543 | -0.58(-0.84%) |
Apr 28, 2010 | 69.38 | 69.75 | 68.54 | 69.26 | 2,288,307 | +0.61(+0.88%) |
Apr 27, 2010 | 70.30 | 70.83 | 68.53 | 68.66 | 1,919,265 | -2.20(-3.11%) |
Apr 26, 2010 | 70.71 | 71.54 | 70.33 | 70.86 | 1,949,233 | +0.07(+0.10%) |
Apr 23, 2010 | 69.54 | 70.80 | 69.13 | 70.79 | 2,381,514 | +1.16(+1.66%) |
Apr 22, 2010 | 68.06 | 70.03 | 67.90 | 69.63 | 1,930,777 | +0.82(+1.19%) |
Apr 21, 2010 | 68.94 | 69.24 | 68.41 | 68.82 | 9,386 | -0.23(-0.33%) |
Apr 20, 2010 | 68.42 | 69.43 | 68.40 | 69.04 | 936 | +1.18(+1.73%) |
Apr 19, 2010 | 67.16 | 68.02 | 66.85 | 67.87 | 1,212,446 | +0.02(+0.03%) |
Apr 16, 2010 | 68.15 | 68.68 | 67.20 | 67.85 | 2,208,579 | -0.89(-1.29%) |
Apr 15, 2010 | 68.94 | 68.98 | 68.26 | 68.74 | 1,229,578 | +0.13(+0.19%) |
Apr 14, 2010 | 67.74 | 68.67 | 67.15 | 68.61 | 1,764,112 | +1.37(+2.04%) |
Apr 13, 2010 | 67.14 | 67.53 | 66.24 | 67.24 | 1,325,858 | +0.06(+0.09%) |
Apr 12, 2010 | 67.25 | 67.81 | 66.80 | 67.17 | 1,729,777 | -0.31(-0.46%) |
Apr 09, 2010 | 67.22 | 67.74 | 66.89 | 67.48 | 1,488,499 | +0.66(+0.99%) |
Apr 08, 2010 | 66.09 | 66.95 | 65.35 | 66.82 | 1,265,787 | +0.23(+0.34%) |
Apr 07, 2010 | 66.32 | 67.29 | 65.83 | 66.59 | 2,624,515 | -0.03(-0.04%) |
Apr 06, 2010 | 67.20 | 67.43 | 66.43 | 66.62 | 2,714,102 | -1.35(-1.99%) |
Apr 05, 2010 | 66.33 | 68.36 | 66.09 | 67.97 | 2,805,367 | +1.90(+2.87%) |
Apr 01, 2010 | 64.85 | 66.08 | 66.08 | 66.08 | 4,856,046 | +2.00(+3.12%) |
Mar 31, 2010 | 62.96 | 64.60 | 62.92 | 64.08 | 2,921,110 | +1.19(+1.90%) |
Mar 30, 2010 | 62.15 | 63.15 | 61.66 | 62.88 | 2,051,398 | +0.31(+0.49%) |
Mar 29, 2010 | 61.28 | 62.61 | 60.99 | 62.57 | 1,694,181 | +1.84(+3.04%) |
Mar 26, 2010 | 61.64 | 61.81 | 60.02 | 60.73 | 3,441,619 | -0.87(-1.41%) |
Mar 25, 2010 | 63.82 | 63.82 | 61.56 | 61.60 | 2,169,984 | -1.64(-2.60%) |
Mar 24, 2010 | 62.68 | 63.52 | 62.15 | 63.24 | 2,616,858 | +0.29(+0.46%) |
Mar 23, 2010 | 63.43 | 63.71 | 62.57 | 62.95 | 3,011,745 | -0.49(-0.77%) |
Mar 22, 2010 | 63.49 | 63.58 | 62.76 | 63.44 | 2,266,999 | -0.80(-1.24%) |
Mar 19, 2010 | 65.33 | 65.81 | 63.61 | 64.24 | 2,860,028 | -1.05(-1.61%) |
Mar 18, 2010 | 66.56 | 67.07 | 65.16 | 65.30 | 2,245,493 | -1.55(-2.32%) |
Mar 17, 2010 | 65.34 | 67.25 | 65.34 | 66.85 | 2,711,237 | +1.83(+2.82%) |
Mar 16, 2010 | 64.67 | 65.04 | 64.14 | 65.02 | 1,306,908 | +0.75(+1.16%) |
Mar 15, 2010 | 63.79 | 64.33 | 63.66 | 64.27 | 1,827,928 | -0.70(-1.08%) |
Mar 12, 2010 | 64.92 | 65.09 | 64.18 | 64.97 | 1,340,385 | +0.48(+0.75%) |
Mar 11, 2010 | 64.30 | 64.69 | 64.05 | 64.49 | 1,483,948 | -0.07(-0.11%) |
Mar 10, 2010 | 64.41 | 64.74 | 64.00 | 64.56 | 2,010,102 | +0.26(+0.41%) |
Mar 09, 2010 | 63.81 | 64.60 | 63.65 | 64.30 | 1,544,213 | +0.24(+0.37%) |
Mar 08, 2010 | 64.49 | 64.60 | 63.84 | 64.06 | 1,003,503 | -0.22(-0.34%) |
Mar 05, 2010 | 63.88 | 64.67 | 63.75 | 64.28 | 1,336,382 | +0.89(+1.40%) |
Mar 04, 2010 | 63.91 | 64.56 | 62.76 | 63.39 | 1,353,526 | -0.52(-0.81%) |
Mar 03, 2010 | 64.42 | 64.83 | 63.57 | 63.91 | 1,691,283 | -0.22(-0.34%) |
Mar 02, 2010 | 64.61 | 65.33 | 63.83 | 64.13 | 2,488,079 | -0.25(-0.40%) |
Mar 01, 2010 | 64.36 | 64.76 | 64.01 | 64.38 | 1,944,993 | +0.62(+0.98%) |
Feb 26, 2010 | 62.77 | 63.96 | 62.29 | 63.76 | 2,093,140 | +1.20(+1.92%) |
Feb 25, 2010 | 61.31 | 62.75 | 60.80 | 62.56 | 1,579,494 | +0.25(+0.39%) |
Feb 24, 2010 | 61.58 | 63.37 | 61.41 | 62.31 | 2,329,395 | +0.04(+0.07%) |
Feb 23, 2010 | 63.18 | 63.67 | 62.06 | 62.27 | 1,865,174 | -1.35(-2.12%) |
Feb 22, 2010 | 65.60 | 65.69 | 63.48 | 63.62 | 1,679,083 | -2.00(-3.05%) |
Feb 19, 2010 | 65.80 | 66.52 | 65.30 | 65.62 | 1,919,792 | -0.50(-0.76%) |
Feb 18, 2010 | 65.17 | 66.67 | 65.14 | 66.12 | 3,072,664 | -0.97(-1.45%) |
Feb 17, 2010 | 67.82 | 67.96 | 66.52 | 67.10 | 2,091,510 | -0.40(-0.59%) |
Feb 16, 2010 | 66.08 | 67.67 | 66.08 | 67.49 | 1,470,635 | +2.21(+3.39%) |
Feb 12, 2010 | 64.97 | 65.28 | 65.28 | 65.28 | 3,180,400 | -0.55(-0.84%) |
Feb 11, 2010 | 64.32 | 65.89 | 64.08 | 65.83 | 1,404,416 | +1.51(+2.35%) |
Feb 10, 2010 | 64.78 | 64.97 | 63.75 | 64.32 | 2,269,784 | -1.01(-1.55%) |
Feb 09, 2010 | 64.64 | 66.39 | 64.47 | 65.33 | 1,431,902 | +1.61(+2.52%) |
Feb 08, 2010 | 64.30 | 64.70 | 63.20 | 63.72 | 1,718,386 | -0.39(-0.62%) |
Feb 05, 2010 | 63.65 | 64.29 | 62.16 | 64.12 | 2,443,574 | +0.30(+0.47%) |
Feb 04, 2010 | 66.55 | 66.55 | 63.66 | 63.82 | 1,518,976 | -3.35(-4.99%) |
Feb 03, 2010 | 67.21 | 67.67 | 66.66 | 67.17 | 1,135,522 | -0.39(-0.57%) |
Feb 02, 2010 | 66.46 | 67.71 | 65.49 | 67.56 | 2,033,951 | +1.47(+2.23%) |
Feb 01, 2010 | 65.36 | 66.39 | 65.12 | 66.09 | 1,886,638 | +1.34(+2.07%) |
Jan 29, 2010 | 65.81 | 66.89 | 64.42 | 64.75 | 2,263,274 | -0.54(-0.83%) |
Jan 28, 2010 | 66.38 | 67.01 | 64.38 | 65.29 | 1,977,685 | -0.39(-0.59%) |
Jan 27, 2010 | 67.22 | 67.49 | 64.65 | 65.68 | 2,353,735 | -1.33(-1.99%) |
Jan 26, 2010 | 67.70 | 68.58 | 66.67 | 67.01 | 3,565,029 | -1.46(-2.14%) |
Jan 25, 2010 | 67.35 | 69.10 | 67.35 | 68.47 | 3,185,207 | +1.64(+2.45%) |
Jan 22, 2010 | 67.39 | 68.78 | 66.62 | 66.83 | 3,474,622 | -0.85(-1.25%) |
Jan 21, 2010 | 68.11 | 68.94 | 66.61 | 67.68 | 2,362,670 | -0.28(-0.41%) |
Jan 20, 2010 | 68.52 | 68.52 | 67.17 | 67.96 | 2,529,195 | -1.25(-1.81%) |
Jan 19, 2010 | 67.97 | 69.35 | 67.35 | 69.21 | 1,305,403 | +1.17(+1.72%) |
Jan 15, 2010 | 68.09 | 68.04 | 68.04 | 68.04 | 4,934,843 | +0.07(+0.10%) |
Jan 14, 2010 | 66.83 | 68.10 | 66.75 | 67.97 | 1,432,705 | +0.76(+1.13%) |
Jan 13, 2010 | 66.75 | 67.51 | 65.45 | 67.21 | 1,447,431 | +0.60(+0.89%) |
Jan 12, 2010 | 65.97 | 67.79 | 65.65 | 66.61 | 2,909,088 | +0.40(+0.61%) |
Jan 11, 2010 | 66.63 | 67.28 | 65.38 | 66.21 | 1,817,321 | +0.30(+0.45%) |
Jan 08, 2010 | 65.06 | 65.96 | 64.20 | 65.91 | 1,314,884 | +0.40(+0.61%) |
Jan 07, 2010 | 66.06 | 66.24 | 64.64 | 65.51 | 1,204,682 | -0.89(-1.35%) |
Jan 06, 2010 | 65.82 | 66.90 | 65.55 | 66.40 | 1,159,196 | +0.62(+0.95%) |
Jan 05, 2010 | 64.30 | 66.02 | 63.79 | 65.78 | 2,011,483 | +1.66(+2.59%) |
Jan 04, 2010 | 63.44 | 64.66 | 63.44 | 64.12 | 1,271,836 | +1.75(+2.81%) |
Dec 31, 2009 | 63.22 | 62.37 | 62.37 | 62.37 | 1,371,944 | -0.60(-0.95%) |
Dec 30, 2009 | 62.43 | 63.20 | 62.25 | 62.96 | 740,120 | -0.02(-0.03%) |
Dec 29, 2009 | 64.05 | 64.14 | 62.95 | 62.98 | 1,040,891 | -0.85(-1.33%) |
Dec 28, 2009 | 64.47 | 64.88 | 63.58 | 63.83 | 948,386 | +0.05(+0.08%) |
Dec 24, 2009 | 63.97 | 64.05 | 63.40 | 63.78 | 420,995 | +0.14(+0.22%) |
Dec 23, 2009 | 63.29 | 63.69 | 62.94 | 63.64 | 1,174,365 | +0.69(+1.10%) |
Dec 22, 2009 | 63.13 | 63.37 | 62.35 | 62.94 | 950,510 | +0.15(+0.24%) |
Dec 21, 2009 | 63.12 | 63.46 | 62.66 | 62.80 | 1,362,023 | +0.20(+0.32%) |
Dec 18, 2009 | 62.86 | 63.51 | 62.05 | 62.59 | 2,199,454 | +0.22(+0.35%) |
Dec 17, 2009 | 61.80 | 62.88 | 61.38 | 62.38 | 1,135,042 | +0.11(+0.17%) |
Dec 16, 2009 | 61.99 | 62.73 | 61.69 | 62.27 | 1,357,238 | +0.67(+1.08%) |
Dec 15, 2009 | 60.96 | 61.67 | 60.38 | 61.60 | 1,556,330 | +0.76(+1.25%) |
Dec 14, 2009 | 61.13 | 61.25 | 60.74 | 60.84 | 1,985,504 | +2.63(+4.51%) |
Dec 11, 2009 | 58.65 | 58.76 | 57.95 | 58.22 | 1,847,883 | -0.31(-0.52%) |
Dec 10, 2009 | 58.13 | 59.00 | 57.74 | 58.52 | 1,806,829 | +0.97(+1.69%) |
Dec 09, 2009 | 57.10 | 57.73 | 56.66 | 57.55 | 2,370,771 | +0.53(+0.94%) |
Dec 08, 2009 | 56.95 | 57.40 | 56.71 | 57.02 | 2,474,955 | -0.50(-0.87%) |
Dec 07, 2009 | 56.47 | 58.56 | 56.47 | 57.52 | 1,886,886 | +0.56(+0.98%) |
Dec 04, 2009 | 57.41 | 58.15 | 56.31 | 56.95 | 2,128,495 | +0.46(+0.81%) |
Dec 03, 2009 | 57.55 | 58.03 | 56.46 | 56.50 | 1,571,975 | -1.22(-2.11%) |
Dec 02, 2009 | 58.00 | 58.71 | 57.35 | 57.72 | 1,078,920 | -0.71(-1.21%) |
Dec 01, 2009 | 57.97 | 58.78 | 57.94 | 58.43 | 1,117,348 | +1.29(+2.25%) |
Nov 30, 2009 | 56.52 | 57.44 | 56.36 | 57.14 | 1,622,256 | +0.29(+0.51%) |
Nov 27, 2009 | 56.53 | 57.27 | 55.90 | 56.85 | 774,070 | -1.50(-2.57%) |
Nov 25, 2009 | 57.60 | 58.55 | 56.72 | 58.35 | 1,277,337 | +0.85(+1.48%) |
Nov 24, 2009 | 57.20 | 57.75 | 56.92 | 57.50 | 1,485,827 | +0.30(+0.52%) |
Nov 23, 2009 | 57.71 | 58.54 | 56.91 | 57.20 | 1,400,423 | +0.48(+0.85%) |
Nov 20, 2009 | 55.90 | 57.04 | 55.60 | 56.72 | 3,082,318 | +0.51(+0.90%) |
Nov 19, 2009 | 57.09 | 57.25 | 55.77 | 56.21 | 2,231,408 | -1.41(-2.45%) |
Nov 18, 2009 | 58.88 | 59.12 | 57.36 | 57.62 | 1,761,578 | -1.10(-1.88%) |
Nov 17, 2009 | 59.32 | 59.42 | 58.37 | 58.72 | 1,698,052 | -0.65(-1.09%) |
Nov 16, 2009 | 58.29 | 59.85 | 58.29 | 59.37 | 1,935,329 | +1.54(+2.67%) |
Nov 13, 2009 | 57.36 | 58.00 | 57.02 | 57.83 | 2,975,399 | -0.70(-1.20%) |
Nov 12, 2009 | 60.41 | 60.87 | 58.27 | 58.53 | 1,943,632 | -2.51(-4.12%) |
Nov 11, 2009 | 61.74 | 62.37 | 60.76 | 61.04 | 1,505,580 | -0.25(-0.41%) |
Nov 10, 2009 | 60.20 | 61.47 | 59.98 | 61.30 | 1,805,765 | +0.71(+1.17%) |
Nov 09, 2009 | 59.60 | 60.69 | 59.41 | 60.59 | 1,469,245 | +2.15(+3.67%) |
Nov 06, 2009 | 57.66 | 59.28 | 57.56 | 58.44 | 1,207,023 | +0.25(+0.42%) |
Nov 05, 2009 | 58.32 | 58.79 | 57.20 | 58.20 | 1,873,012 | +0.28(+0.48%) |
Nov 04, 2009 | 58.84 | 59.45 | 57.68 | 57.92 | 1,706,939 | -0.11(-0.20%) |
Nov 03, 2009 | 56.62 | 58.29 | 56.08 | 58.03 | 2,188,378 | +0.51(+0.88%) |
Nov 02, 2009 | 57.80 | 59.09 | 56.81 | 57.52 | 2,643,724 | +0.05(+0.09%) |
Oct 30, 2009 | 59.84 | 59.96 | 56.70 | 57.47 | 3,294,356 | -2.52(-4.20%) |
Oct 29, 2009 | 59.40 | 61.07 | 58.76 | 59.99 | 2,950,389 | +1.38(+2.36%) |
Oct 28, 2009 | 61.05 | 61.05 | 58.40 | 58.61 | 2,343,043 | -2.99(-4.85%) |
Oct 27, 2009 | 61.89 | 62.58 | 60.72 | 61.60 | 2,211,313 | +0.27(+0.44%) |
Oct 26, 2009 | 61.25 | 64.45 | 61.25 | 61.32 | 2,928,699 | +0.47(+0.78%) |
Oct 23, 2009 | 60.97 | 61.13 | 60.31 | 60.85 | 1,506,390 | -1.42(-2.28%) |
Oct 22, 2009 | 61.13 | 62.40 | 60.59 | 62.27 | 1,632,305 | +0.81(+1.33%) |
Oct 21, 2009 | 62.59 | 63.66 | 61.41 | 61.46 | 3,291,836 | -1.68(-2.66%) |
Oct 20, 2009 | 62.99 | 63.31 | 62.67 | 63.14 | 2,202,688 | -1.37(-2.13%) |
Oct 19, 2009 | 64.30 | 64.82 | 63.98 | 64.51 | 1,469,909 | +0.07(+0.11%) |
Oct 16, 2009 | 63.79 | 64.70 | 63.20 | 64.44 | 1,695,084 | +0.16(+0.25%) |
Oct 15, 2009 | 62.73 | 64.33 | 62.42 | 64.28 | 1,623,761 | +1.02(+1.62%) |
Oct 14, 2009 | 63.34 | 63.38 | 62.52 | 63.26 | 1,280,124 | +0.97(+1.56%) |
Oct 13, 2009 | 62.77 | 62.91 | 61.11 | 62.29 | 1,453,942 | -0.32(-0.52%) |
Oct 12, 2009 | 63.30 | 63.62 | 62.19 | 62.61 | 1,045,918 | +0.73(+1.17%) |
Oct 09, 2009 | 61.58 | 62.03 | 61.20 | 61.89 | 1,214,193 | +0.26(+0.43%) |
Oct 08, 2009 | 59.77 | 61.89 | 59.63 | 61.62 | 1,596,340 | +2.22(+3.74%) |
Oct 07, 2009 | 58.95 | 59.56 | 58.59 | 59.40 | 1,553,659 | +0.18(+0.30%) |
Oct 06, 2009 | 58.62 | 59.62 | 58.38 | 59.22 | 1,699,477 | +1.51(+2.61%) |
Oct 05, 2009 | 56.39 | 57.77 | 55.83 | 57.72 | 1,696,025 | +1.50(+2.66%) |
Oct 02, 2009 | 54.52 | 56.51 | 54.51 | 56.22 | 1,934,825 | +0.67(+1.21%) |
Oct 01, 2009 | 57.64 | 57.94 | 55.52 | 55.55 | 1,544,983 | -2.22(-3.84%) |
Sep 30, 2009 | 58.83 | 58.83 | 57.16 | 57.76 | 2,397,632 | -0.44(-0.75%) |
Sep 29, 2009 | 58.31 | 58.67 | 57.50 | 58.20 | 1,130,558 | -0.29(-0.49%) |
Sep 28, 2009 | 57.93 | 58.52 | 57.35 | 58.49 | 1,044,502 | +0.88(+1.52%) |
Sep 25, 2009 | 57.94 | 58.28 | 56.74 | 57.61 | 1,038,766 | -0.11(-0.18%) |
Sep 24, 2009 | 58.90 | 59.05 | 57.42 | 57.72 | 1,942,881 | -1.14(-1.93%) |
Sep 23, 2009 | 60.41 | 60.41 | 58.33 | 58.86 | 1,754,344 | -1.38(-2.30%) |
Sep 22, 2009 | 60.67 | 60.69 | 59.82 | 60.24 | 1,163,451 | +0.69(+1.16%) |
Sep 21, 2009 | 59.03 | 59.69 | 58.67 | 59.55 | 1,801,864 | -0.77(-1.28%) |
Sep 18, 2009 | 61.31 | 61.36 | 59.79 | 60.32 | 1,818,035 | -0.60(-0.99%) |
Sep 17, 2009 | 61.36 | 61.60 | 60.61 | 60.92 | 1,967,213 | +0.03(+0.04%) |
Sep 16, 2009 | 60.41 | 61.44 | 60.03 | 60.90 | 2,794,579 | +0.78(+1.30%) |
Sep 15, 2009 | 59.02 | 60.42 | 58.79 | 60.12 | 1,738,489 | +1.50(+2.55%) |
Sep 14, 2009 | 57.05 | 58.65 | 56.67 | 58.62 | 1,792,505 | +0.72(+1.24%) |
Sep 11, 2009 | 58.72 | 59.43 | 56.76 | 57.90 | 1,879,602 | -0.46(-0.78%) |
Sep 10, 2009 | 57.18 | 58.52 | 56.52 | 58.36 | 1,703,322 | +1.48(+2.60%) |
Sep 09, 2009 | 55.60 | 57.17 | 55.58 | 56.88 | 2,253,360 | +1.48(+2.67%) |
Sep 08, 2009 | 54.67 | 55.48 | 54.47 | 55.40 | 1,280,906 | +1.92(+3.59%) |
Sep 04, 2009 | 52.52 | 53.48 | 52.32 | 53.48 | 716,502 | +0.85(+1.61%) |
Sep 03, 2009 | 52.70 | 52.91 | 52.19 | 52.63 | 1,256,353 | +0.46(+0.87%) |
Sep 02, 2009 | 51.50 | 52.58 | 51.50 | 52.17 | 1,457,162 | +0.44(+0.85%) |
Sep 01, 2009 | 52.74 | 53.47 | 51.74 | 51.74 | 1,598,258 | -1.21(-2.28%) |
Aug 31, 2009 | 53.55 | 53.55 | 52.50 | 52.94 | 1,109,438 | -1.42(-2.61%) |
Aug 28, 2009 | 54.43 | 55.15 | 54.14 | 54.36 | 1,065,143 | +0.52(+0.96%) |
Aug 27, 2009 | 53.99 | 54.18 | 52.52 | 53.85 | 1,206,184 | -0.45(-0.82%) |
Aug 26, 2009 | 52.98 | 54.29 | 52.98 | 54.29 | 1,631,673 | +0.71(+1.32%) |
Aug 25, 2009 | 54.68 | 55.12 | 53.32 | 53.58 | 1,311,644 | -1.03(-1.89%) |
Aug 24, 2009 | 54.51 | 55.10 | 54.27 | 54.62 | 1,448,002 | +0.67(+1.25%) |
Aug 21, 2009 | 53.27 | 54.33 | 52.98 | 53.94 | 2,215,312 | +0.89(+1.68%) |
Aug 20, 2009 | 52.70 | 53.50 | 52.41 | 53.05 | 1,558,265 | +0.39(+0.75%) |
Aug 19, 2009 | 51.24 | 53.22 | 50.92 | 52.66 | 1,461,495 | +0.92(+1.78%) |
Aug 18, 2009 | 50.94 | 51.94 | 50.72 | 51.74 | 1,006,329 | +0.49(+0.96%) |
Aug 17, 2009 | 51.61 | 51.62 | 50.49 | 51.25 | 1,299,602 | -1.21(-2.30%) |
Aug 14, 2009 | 53.54 | 53.54 | 51.67 | 52.45 | 850,968 | -0.95(-1.79%) |
Aug 13, 2009 | 53.75 | 53.75 | 52.54 | 53.41 | 1,245,143 | +0.22(+0.41%) |
Aug 12, 2009 | 51.90 | 53.70 | 51.67 | 53.19 | 1,641,502 | +1.12(+2.15%) |
Aug 11, 2009 | 52.52 | 52.52 | 51.88 | 52.07 | 1,006,225 | -0.75(-1.43%) |
Aug 10, 2009 | 52.74 | 53.37 | 52.36 | 52.82 | 1,699,485 | -0.08(-0.15%) |
Aug 07, 2009 | 53.51 | 54.19 | 52.70 | 52.90 | 1,518,364 | +0.04(+0.07%) |
Aug 06, 2009 | 52.98 | 53.93 | 52.54 | 52.87 | 1,566,675 | -0.25(-0.46%) |
Aug 05, 2009 | 54.24 | 54.29 | 52.63 | 53.11 | 2,162,799 | -1.34(-2.46%) |
Aug 04, 2009 | 55.64 | 55.64 | 54.11 | 54.45 | 2,188,873 | -1.49(-2.67%) |
Aug 03, 2009 | 54.62 | 56.42 | 54.56 | 55.94 | 2,343,132 | +2.42(+4.52%) |
Jul 31, 2009 | 51.54 | 54.08 | 51.54 | 53.52 | 2,404,036 | +0.98(+1.87%) |
Jul 30, 2009 | 50.61 | 53.40 | 50.32 | 52.54 | 4,279,507 | +2.92(+5.89%) |
Jul 29, 2009 | 49.91 | 50.01 | 48.29 | 49.62 | 2,599,228 | -1.70(-3.31%) |
Jul 28, 2009 | 51.40 | 52.23 | 50.44 | 51.32 | 2,919,939 | -0.80(-1.53%) |
Jul 27, 2009 | 52.27 | 52.67 | 51.49 | 52.11 | 2,342,809 | -0.42(-0.80%) |
Jul 24, 2009 | 52.06 | 52.80 | 51.62 | 52.53 | 182 | -0.05(-0.10%) |
Jul 23, 2009 | 51.53 | 52.83 | 51.18 | 52.59 | 2,417,773 | +1.21(+2.35%) |
Jul 22, 2009 | 51.88 | 52.60 | 51.24 | 51.38 | 2,871,697 | -1.29(-2.44%) |
Jul 21, 2009 | 52.87 | 53.23 | 51.42 | 52.66 | 1,695,969 | +0.40(+0.77%) |
Jul 20, 2009 | 51.60 | 52.49 | 51.48 | 52.26 | 1,583,287 | +1.36(+2.67%) |
Jul 17, 2009 | 51.07 | 51.60 | 50.61 | 50.90 | 1,928,252 | -0.09(-0.17%) |
Jul 16, 2009 | 49.90 | 51.32 | 49.45 | 50.99 | 2,053,762 | +0.67(+1.34%) |
Jul 15, 2009 | 50.27 | 50.57 | 49.76 | 50.32 | 2,284,954 | +0.98(+1.99%) |
Jul 14, 2009 | 49.54 | 49.93 | 48.66 | 49.34 | 1,918,246 | +0.45(+0.91%) |
Jul 13, 2009 | 47.16 | 48.91 | 47.02 | 48.89 | 2,042,681 | +1.05(+2.20%) |
Jul 10, 2009 | 47.13 | 48.06 | 46.53 | 47.84 | 1,986,246 | -0.16(-0.33%) |
Jul 09, 2009 | 46.74 | 48.21 | 46.46 | 48.00 | 3,043,815 | +1.80(+3.91%) |
Jul 08, 2009 | 46.96 | 47.60 | 45.09 | 46.19 | 2,987,151 | -0.49(-1.05%) |
Jul 07, 2009 | 48.14 | 48.36 | 46.60 | 46.68 | 2,359,850 | -1.43(-2.97%) |
Jul 06, 2009 | 47.94 | 48.24 | 46.98 | 48.11 | 2,065,361 | -1.31(-2.66%) |
Jul 02, 2009 | 51.36 | 51.36 | 49.16 | 49.42 | 1,744,497 | -2.93(-5.60%) |
Jul 01, 2009 | 52.34 | 53.15 | 52.24 | 52.36 | 2,792,462 | +0.72(+1.39%) |
Jun 30, 2009 | 51.88 | 52.48 | 50.74 | 51.64 | 2,044,120 | -0.30(-0.57%) |
Jun 29, 2009 | 51.42 | 52.26 | 50.92 | 51.94 | 2,274,666 | +1.07(+2.10%) |
Jun 26, 2009 | 51.04 | 51.61 | 50.47 | 50.87 | 1,955,108 | -0.56(-1.09%) |
Jun 25, 2009 | 50.42 | 51.61 | 50.31 | 51.43 | 2,064,123 | +1.23(+2.44%) |
Jun 24, 2009 | 50.18 | 50.67 | 49.78 | 50.20 | 1,991,226 | +0.43(+0.86%) |
Jun 23, 2009 | 50.55 | 50.55 | 48.59 | 49.77 | 2,018,986 | -0.21(-0.42%) |
Jun 22, 2009 | 51.70 | 51.74 | 48.92 | 49.98 | 2,561,870 | -2.70(-5.12%) |
Jun 19, 2009 | 54.46 | 54.46 | 52.21 | 52.68 | 2,144,376 | -1.10(-2.05%) |
Jun 18, 2009 | 54.44 | 54.88 | 53.20 | 53.78 | 1,248,571 | -0.67(-1.22%) |
Jun 17, 2009 | 55.55 | 55.57 | 53.29 | 54.45 | 1,763,930 | -0.95(-1.72%) |
Jun 16, 2009 | 57.25 | 58.32 | 55.07 | 55.41 | 1,993,107 | -1.85(-3.23%) |
Jun 15, 2009 | 57.56 | 58.00 | 56.46 | 57.25 | 1,515,921 | -1.22(-2.08%) |
Jun 12, 2009 | 57.94 | 58.59 | 57.00 | 58.47 | 1,956,259 | -0.77(-1.30%) |
Jun 11, 2009 | 58.07 | 60.48 | 57.96 | 59.24 | 1,745,318 | +1.18(+2.04%) |
Jun 10, 2009 | 58.26 | 59.01 | 57.22 | 58.06 | 2,033,035 | +0.18(+0.30%) |
Jun 09, 2009 | 56.97 | 58.24 | 56.64 | 57.88 | 2,595,494 | +1.64(+2.91%) |
Jun 08, 2009 | 55.57 | 56.73 | 55.00 | 56.25 | 2,452,847 | +0.24(+0.42%) |
Jun 05, 2009 | 55.97 | 56.89 | 55.10 | 56.01 | 3,227,050 | +0.49(+0.88%) |
Jun 04, 2009 | 54.05 | 56.08 | 53.59 | 55.52 | 2,450,258 | +2.30(+4.33%) |
Jun 03, 2009 | 54.55 | 54.65 | 52.26 | 53.22 | 2,600,566 | -2.41(-4.33%) |
Jun 02, 2009 | 54.55 | 55.93 | 54.10 | 55.62 | 2,662,794 | +0.31(+0.55%) |
Jun 01, 2009 | 53.34 | 55.78 | 53.30 | 55.32 | 2,391,255 | +3.23(+6.20%) |
May 29, 2009 | 52.38 | 53.15 | 51.79 | 52.09 | 4,998,236 | +0.67(+1.29%) |
May 28, 2009 | 50.61 | 51.84 | 49.56 | 51.42 | 2,750,419 | +1.73(+3.49%) |
May 27, 2009 | 50.44 | 51.03 | 49.45 | 49.69 | 2,305,909 | -0.36(-0.72%) |
May 26, 2009 | 48.13 | 50.06 | 47.09 | 50.05 | 3,183,417 | +1.33(+2.73%) |
May 22, 2009 | 49.10 | 49.63 | 48.17 | 48.71 | 2,021,707 | +0.24(+0.49%) |
May 21, 2009 | 49.28 | 49.35 | 47.60 | 48.48 | 2,455,939 | -1.82(-3.62%) |
May 20, 2009 | 50.97 | 51.97 | 50.19 | 50.30 | 2,566,886 | +0.24(+0.47%) |
May 19, 2009 | 48.59 | 50.65 | 47.94 | 50.06 | 3,611,459 | +1.88(+3.91%) |
May 18, 2009 | 46.50 | 48.33 | 46.32 | 48.18 | 2,747,497 | +2.67(+5.87%) |
May 15, 2009 | 47.06 | 47.29 | 44.54 | 45.51 | 3,264,424 | -1.90(-4.01%) |
May 14, 2009 | 47.18 | 47.94 | 46.26 | 47.41 | 1,974,208 | +0.36(+0.76%) |
May 13, 2009 | 48.97 | 49.42 | 46.84 | 47.05 | 2,794,477 | -2.91(-5.82%) |
May 12, 2009 | 50.66 | 51.20 | 48.82 | 49.96 | 2,380,758 | -0.53(-1.06%) |
May 11, 2009 | 51.53 | 51.71 | 49.80 | 50.49 | 2,088,886 | -1.63(-3.13%) |
May 08, 2009 | 51.58 | 53.02 | 51.32 | 52.12 | 3,283,075 | +0.71(+1.38%) |
May 07, 2009 | 54.27 | 54.99 | 50.89 | 51.41 | 3,171,358 | -1.42(-2.69%) |
May 06, 2009 | 52.30 | 52.94 | 51.57 | 52.83 | 2,880,945 | +1.52(+2.95%) |
May 05, 2009 | 53.24 | 53.24 | 49.80 | 51.32 | 2,394,723 | -2.05(-3.84%) |
May 04, 2009 | 52.86 | 53.36 | 52.69 | 53.36 | 2,580,105 | +1.84(+3.57%) |