Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 55.77 | 56.63 | 55.64 | 55.77 | 84,376 | -0.73(-1.30%) |
May 27, 2010 | 54.25 | 56.50 | 54.25 | 56.50 | 149,376 | +2.99(+5.58%) |
May 26, 2010 | 54.14 | 54.67 | 53.47 | 53.51 | 192,457 | -0.43(-0.79%) |
May 25, 2010 | 53.87 | 53.94 | 52.47 | 53.94 | 251,550 | -0.66(-1.21%) |
May 24, 2010 | 55.36 | 56.13 | 54.57 | 54.60 | 764,199 | -1.28(-2.30%) |
May 21, 2010 | 53.62 | 55.88 | 53.62 | 55.88 | 233,744 | +1.56(+2.88%) |
May 20, 2010 | 55.03 | 55.28 | 54.08 | 54.32 | 104,763 | -2.60(-4.57%) |
May 19, 2010 | 56.78 | 57.13 | 56.01 | 56.92 | 46,888 | -0.32(-0.55%) |
May 18, 2010 | 59.03 | 59.05 | 56.96 | 57.24 | 59,205 | -1.46(-2.49%) |
May 17, 2010 | 59.15 | 59.15 | 57.54 | 58.70 | 48,983 | -0.47(-0.79%) |
May 14, 2010 | 59.16 | 59.91 | 58.72 | 59.16 | 46,013 | -1.23(-2.03%) |
May 13, 2010 | 60.99 | 61.15 | 60.36 | 60.39 | 48,923 | -0.65(-1.07%) |
May 12, 2010 | 60.32 | 61.14 | 60.32 | 61.04 | 28,637 | +0.90(+1.49%) |
May 11, 2010 | 60.66 | 60.95 | 60.12 | 60.15 | 75,756 | -0.58(-0.95%) |
May 10, 2010 | 60.65 | 60.73 | 60.10 | 60.73 | 74,339 | +3.66(+6.42%) |
May 07, 2010 | 57.36 | 58.13 | 55.77 | 57.07 | 102,406 | -0.87(-1.51%) |
May 06, 2010 | 59.39 | 60.08 | 54.30 | 57.94 | 143,733 | -1.98(-3.31%) |
May 05, 2010 | 59.91 | 60.55 | 59.74 | 59.92 | 125,530 | -1.30(-2.12%) |
May 04, 2010 | 62.43 | 62.43 | 61.10 | 61.22 | 85,953 | -2.66(-4.17%) |
May 03, 2010 | 63.58 | 64.09 | 63.46 | 63.88 | 35,979 | +0.50(+0.79%) |
Apr 30, 2010 | 64.16 | 64.22 | 63.29 | 63.38 | 49,287 | -0.66(-1.03%) |
Apr 29, 2010 | 63.69 | 64.15 | 63.69 | 64.04 | 43,923 | +1.06(+1.69%) |
Apr 28, 2010 | 63.26 | 63.57 | 62.26 | 62.98 | 60,258 | -0.11(-0.17%) |
Apr 27, 2010 | 64.58 | 64.84 | 62.88 | 63.09 | 106,609 | -2.23(-3.41%) |
Apr 26, 2010 | 65.49 | 65.58 | 65.28 | 65.31 | 59,284 | -0.10(-0.15%) |
Apr 23, 2010 | 64.62 | 65.41 | 64.45 | 65.41 | 47,413 | +0.68(+1.04%) |
Apr 22, 2010 | 64.20 | 64.74 | 63.85 | 64.73 | 34,038 | +0.05(+0.08%) |
Apr 21, 2010 | 64.65 | 64.74 | 64.29 | 64.68 | 35,011 | -0.01(-0.01%) |
Apr 20, 2010 | 64.57 | 64.74 | 64.37 | 64.69 | 37,557 | +0.84(+1.31%) |
Apr 19, 2010 | 63.58 | 64.02 | 63.22 | 63.85 | 35,525 | -0.51(-0.80%) |
Apr 16, 2010 | 65.04 | 65.14 | 63.86 | 64.37 | 70,982 | -1.20(-1.82%) |
Apr 15, 2010 | 65.43 | 65.69 | 65.31 | 65.56 | 43,298 | -0.12(-0.19%) |
Apr 14, 2010 | 65.07 | 65.69 | 65.00 | 65.69 | 43,399 | +0.90(+1.39%) |
Apr 13, 2010 | 64.94 | 64.94 | 64.34 | 64.79 | 71,264 | -0.21(-0.33%) |
Apr 12, 2010 | 65.15 | 65.17 | 64.91 | 65.00 | 48,259 | -0.02(-0.03%) |
Apr 09, 2010 | 64.71 | 65.02 | 64.57 | 65.02 | 32,674 | +0.71(+1.11%) |
Apr 08, 2010 | 63.85 | 64.37 | 63.55 | 64.31 | 35,972 | +0.32(+0.50%) |
Apr 07, 2010 | 64.32 | 64.38 | 63.82 | 63.99 | 65,381 | -0.41(-0.64%) |
Apr 06, 2010 | 64.17 | 64.49 | 63.96 | 64.40 | 42,192 | +0.12(+0.18%) |
Apr 05, 2010 | 64.12 | 64.34 | 63.88 | 64.28 | 86,570 | +0.43(+0.67%) |
Apr 01, 2010 | 63.51 | 63.85 | 63.85 | 63.85 | 31,616 | +1.11(+1.77%) |
Mar 31, 2010 | 62.70 | 62.92 | 62.47 | 62.75 | 24,702 | +0.11(+0.18%) |
Mar 30, 2010 | 62.91 | 62.91 | 62.42 | 62.64 | 41,622 | -0.01(-0.02%) |
Mar 29, 2010 | 62.30 | 62.65 | 62.25 | 62.65 | 41,373 | +0.68(+1.09%) |
Mar 26, 2010 | 61.87 | 62.13 | 61.58 | 61.98 | 63,426 | +0.63(+1.03%) |
Mar 25, 2010 | 62.08 | 62.08 | 61.31 | 61.34 | 48,309 | -0.15(-0.24%) |
Mar 24, 2010 | 61.67 | 61.70 | 61.32 | 61.49 | 35,800 | -0.82(-1.32%) |
Mar 23, 2010 | 62.08 | 62.42 | 61.85 | 62.31 | 154,168 | +0.31(+0.50%) |
Mar 22, 2010 | 61.09 | 62.06 | 60.98 | 62.00 | 30,518 | +0.23(+0.38%) |
Mar 19, 2010 | 62.56 | 62.56 | 61.44 | 61.77 | 35,638 | -0.71(-1.14%) |
Mar 18, 2010 | 62.80 | 62.80 | 62.22 | 62.48 | 51,986 | -0.32(-0.51%) |
Mar 17, 2010 | 60.65 | 63.06 | 60.65 | 62.80 | 43,928 | +0.39(+0.62%) |
Mar 16, 2010 | 62.04 | 62.42 | 61.69 | 62.41 | 41,231 | +0.82(+1.33%) |
Mar 15, 2010 | 61.28 | 61.61 | 61.25 | 61.59 | 51,998 | -0.26(-0.42%) |
Mar 12, 2010 | 61.81 | 62.01 | 61.70 | 61.85 | 31,784 | +0.34(+0.56%) |
Mar 11, 2010 | 61.30 | 61.61 | 61.08 | 61.51 | 145,504 | -0.07(-0.12%) |
Mar 10, 2010 | 61.16 | 61.58 | 60.94 | 61.58 | 55,768 | +0.73(+1.19%) |
Mar 09, 2010 | 60.62 | 61.16 | 60.32 | 60.85 | 28,316 | -0.23(-0.38%) |
Mar 08, 2010 | 61.31 | 61.32 | 60.87 | 61.09 | 74,099 | -0.04(-0.07%) |
Mar 05, 2010 | 60.66 | 61.15 | 60.60 | 61.13 | 54,923 | +1.09(+1.82%) |
Mar 04, 2010 | 60.32 | 60.32 | 59.73 | 60.04 | 42,124 | -0.16(-0.27%) |
Mar 03, 2010 | 60.10 | 60.46 | 59.80 | 60.20 | 55,151 | +0.73(+1.22%) |
Mar 02, 2010 | 59.52 | 59.87 | 59.26 | 59.47 | 38,995 | +0.69(+1.17%) |
Mar 01, 2010 | 58.38 | 59.10 | 58.38 | 58.78 | 53,823 | +0.44(+0.75%) |
Feb 26, 2010 | 57.75 | 58.44 | 57.60 | 58.34 | 38,370 | +0.27(+0.47%) |
Feb 25, 2010 | 57.46 | 58.07 | 56.87 | 58.07 | 51,129 | -0.12(-0.21%) |
Feb 24, 2010 | 58.19 | 58.51 | 58.01 | 58.20 | 17,208 | +0.23(+0.39%) |
Feb 23, 2010 | 58.67 | 58.67 | 57.85 | 57.97 | 30,654 | -0.85(-1.45%) |
Feb 22, 2010 | 59.13 | 59.13 | 58.70 | 58.82 | 69,628 | +0.13(+0.23%) |
Feb 19, 2010 | 58.42 | 58.90 | 58.11 | 58.69 | 70,498 | -0.46(-0.78%) |
Feb 18, 2010 | 58.62 | 59.16 | 58.62 | 59.15 | 29,392 | +0.36(+0.61%) |
Feb 17, 2010 | 58.90 | 58.94 | 58.49 | 58.79 | 25,893 | +0.03(+0.05%) |
Feb 16, 2010 | 58.03 | 58.81 | 57.75 | 58.76 | 51,640 | +1.08(+1.87%) |
Feb 12, 2010 | 57.39 | 57.68 | 57.68 | 57.68 | 76,998 | -0.43(-0.75%) |
Feb 11, 2010 | 57.24 | 58.17 | 57.10 | 58.12 | 60,449 | +0.80(+1.40%) |
Feb 10, 2010 | 57.51 | 57.51 | 56.81 | 57.32 | 31,193 | -0.10(-0.17%) |
Feb 09, 2010 | 56.40 | 57.90 | 56.40 | 57.41 | 82,963 | +1.75(+3.14%) |
Feb 08, 2010 | 56.35 | 56.66 | 55.64 | 55.66 | 54,400 | -0.82(-1.45%) |
Feb 05, 2010 | 56.61 | 57.24 | 55.38 | 56.48 | 178,823 | -0.81(-1.41%) |
Feb 04, 2010 | 58.78 | 58.78 | 57.25 | 57.29 | 96,415 | -2.22(-3.74%) |
Feb 03, 2010 | 59.82 | 59.98 | 59.30 | 59.51 | 53,105 | -0.54(-0.90%) |
Feb 02, 2010 | 59.47 | 60.09 | 59.31 | 60.05 | 66,447 | +1.01(+1.70%) |
Feb 01, 2010 | 58.34 | 59.05 | 58.34 | 59.05 | 59,728 | +0.97(+1.67%) |
Jan 29, 2010 | 58.97 | 58.98 | 57.79 | 58.08 | 55,431 | -0.62(-1.05%) |
Jan 28, 2010 | 59.62 | 59.62 | 58.25 | 58.70 | 59,715 | -0.57(-0.97%) |
Jan 27, 2010 | 59.07 | 59.27 | 58.33 | 59.27 | 98,518 | +0.03(+0.05%) |
Jan 26, 2010 | 59.26 | 59.85 | 59.08 | 59.24 | 54,011 | -0.72(-1.20%) |
Jan 25, 2010 | 59.93 | 60.42 | 59.88 | 59.96 | 47,083 | +0.76(+1.29%) |
Jan 22, 2010 | 60.16 | 60.30 | 59.16 | 59.19 | 64,880 | -1.23(-2.04%) |
Jan 21, 2010 | 61.75 | 62.40 | 60.30 | 60.43 | 58,590 | -1.56(-2.52%) |
Jan 20, 2010 | 62.43 | 62.47 | 61.45 | 61.99 | 77,736 | -1.51(-2.38%) |
Jan 19, 2010 | 62.75 | 63.57 | 62.75 | 63.50 | 53,853 | +0.60(+0.96%) |
Jan 15, 2010 | 63.36 | 62.90 | 62.90 | 62.90 | 75,499 | -0.70(-1.10%) |
Jan 14, 2010 | 63.21 | 63.64 | 63.14 | 63.60 | 79,651 | +0.26(+0.41%) |
Jan 13, 2010 | 64.27 | 64.27 | 62.62 | 63.34 | 47,651 | +0.83(+1.33%) |
Jan 12, 2010 | 63.11 | 63.11 | 62.36 | 62.51 | 117,471 | -1.06(-1.66%) |
Jan 11, 2010 | 63.59 | 63.70 | 63.30 | 63.57 | 271,860 | +0.51(+0.81%) |
Jan 08, 2010 | 62.61 | 63.06 | 62.39 | 63.05 | 65,835 | +0.62(+0.99%) |
Jan 07, 2010 | 62.32 | 62.53 | 62.03 | 62.44 | 54,036 | -0.07(-0.12%) |
Jan 06, 2010 | 62.16 | 62.63 | 62.00 | 62.51 | 25,964 | +0.48(+0.78%) |
Jan 05, 2010 | 61.98 | 62.33 | 61.75 | 62.03 | 69,712 | +0.25(+0.40%) |
Jan 04, 2010 | 60.70 | 61.86 | 60.70 | 61.78 | 65,993 | +1.81(+3.02%) |
Dec 31, 2009 | 60.59 | 59.96 | 59.96 | 59.96 | 55,329 | -0.15(-0.24%) |
Dec 30, 2009 | 59.89 | 60.15 | 59.75 | 60.11 | 65,522 | +0.03(+0.05%) |
Dec 29, 2009 | 60.30 | 60.33 | 59.97 | 60.08 | 45,501 | +0.21(+0.34%) |
Dec 28, 2009 | 60.02 | 60.02 | 59.61 | 59.88 | 88,640 | +0.16(+0.27%) |
Dec 24, 2009 | 59.78 | 59.78 | 59.40 | 59.72 | 26,787 | -0.58(-0.96%) |
Dec 23, 2009 | 60.26 | 60.49 | 59.90 | 60.30 | 69,076 | +0.52(+0.87%) |
Dec 22, 2009 | 59.90 | 59.99 | 59.44 | 59.77 | 54,995 | +0.08(+0.14%) |
Dec 21, 2009 | 59.86 | 60.07 | 59.50 | 59.69 | 31,570 | +0.03(+0.05%) |
Dec 18, 2009 | 59.66 | 59.69 | 59.05 | 59.66 | 38,856 | +0.28(+0.47%) |
Dec 17, 2009 | 59.77 | 59.77 | 59.22 | 59.39 | 60,802 | -1.13(-1.87%) |
Dec 16, 2009 | 60.28 | 60.76 | 60.28 | 60.52 | 21,051 | +0.41(+0.68%) |
Dec 15, 2009 | 60.06 | 60.26 | 59.88 | 60.10 | 66,251 | -0.48(-0.80%) |
Dec 14, 2009 | 60.57 | 60.68 | 60.38 | 60.59 | 30,995 | +0.50(+0.83%) |
Dec 11, 2009 | 60.38 | 60.38 | 59.88 | 60.09 | 50,844 | -0.04(-0.06%) |
Dec 10, 2009 | 60.39 | 60.39 | 59.91 | 60.13 | 40,153 | +0.12(+0.20%) |
Dec 09, 2009 | 59.86 | 60.01 | 59.35 | 60.01 | 22,144 | +0.26(+0.43%) |
Dec 08, 2009 | 60.32 | 60.32 | 59.63 | 59.75 | 52,437 | -1.18(-1.94%) |
Dec 07, 2009 | 60.91 | 61.40 | 60.71 | 60.93 | 25,816 | -0.15(-0.25%) |
Dec 04, 2009 | 62.02 | 62.06 | 60.62 | 61.09 | 30,344 | -0.31(-0.50%) |
Dec 03, 2009 | 61.98 | 62.12 | 61.35 | 61.40 | 18,960 | -0.29(-0.46%) |
Dec 02, 2009 | 61.64 | 61.95 | 61.39 | 61.68 | 37,686 | +0.18(+0.29%) |
Dec 01, 2009 | 60.62 | 61.64 | 60.62 | 61.51 | 26,547 | +1.62(+2.71%) |
Nov 30, 2009 | 59.79 | 59.94 | 59.25 | 59.88 | 64,784 | +0.33(+0.55%) |
Nov 27, 2009 | 61.26 | 61.26 | 58.71 | 59.55 | 50,170 | -1.72(-2.80%) |
Nov 25, 2009 | 61.08 | 61.34 | 60.89 | 61.27 | 592,851 | +0.54(+0.89%) |
Nov 24, 2009 | 60.90 | 60.90 | 60.44 | 60.73 | 34,808 | -0.26(-0.43%) |
Nov 23, 2009 | 60.90 | 61.33 | 60.79 | 60.99 | 39,468 | +0.81(+1.35%) |
Nov 20, 2009 | 59.92 | 60.19 | 59.72 | 60.18 | 24,201 | -0.32(-0.52%) |
Nov 19, 2009 | 60.84 | 60.98 | 59.91 | 60.49 | 51,118 | -1.08(-1.75%) |
Nov 18, 2009 | 61.82 | 61.82 | 61.26 | 61.57 | 40,541 | -0.07(-0.11%) |
Nov 17, 2009 | 61.45 | 61.66 | 60.96 | 61.64 | 51,115 | -0.55(-0.89%) |
Nov 16, 2009 | 61.47 | 62.50 | 61.08 | 62.19 | 71,144 | +1.12(+1.84%) |
Nov 13, 2009 | 60.52 | 61.22 | 60.30 | 61.07 | 30,781 | +0.86(+1.43%) |
Nov 12, 2009 | 60.16 | 60.90 | 60.02 | 60.21 | 49,109 | -0.84(-1.37%) |
Nov 11, 2009 | 61.30 | 61.38 | 60.75 | 61.04 | 42,178 | +0.25(+0.41%) |
Nov 10, 2009 | 60.96 | 60.98 | 60.18 | 60.79 | 76,980 | -0.63(-1.03%) |
Nov 09, 2009 | 60.89 | 62.83 | 60.88 | 61.42 | 110,995 | +1.58(+2.65%) |
Nov 06, 2009 | 59.36 | 59.94 | 59.11 | 59.84 | 158,646 | -0.02(-0.04%) |
Nov 05, 2009 | 59.50 | 59.88 | 59.34 | 59.86 | 228,388 | +0.95(+1.62%) |
Nov 04, 2009 | 58.66 | 59.44 | 58.66 | 58.91 | 44,074 | +0.98(+1.70%) |
Nov 03, 2009 | 57.40 | 57.95 | 57.03 | 57.92 | 41,321 | +0.13(+0.23%) |
Nov 02, 2009 | 57.95 | 58.45 | 57.04 | 57.79 | 24,632 | +0.45(+0.78%) |
Oct 30, 2009 | 58.83 | 58.87 | 57.16 | 57.35 | 51,601 | -1.89(-3.20%) |
Oct 29, 2009 | 57.75 | 59.35 | 57.75 | 59.24 | 615,810 | +2.22(+3.90%) |
Oct 28, 2009 | 57.84 | 59.14 | 56.83 | 57.02 | 109,848 | -2.10(-3.55%) |
Oct 27, 2009 | 59.83 | 59.83 | 58.96 | 59.11 | 31,908 | -0.80(-1.33%) |
Oct 26, 2009 | 61.06 | 61.40 | 59.74 | 59.91 | 43,407 | -0.99(-1.63%) |
Oct 23, 2009 | 61.25 | 61.25 | 60.71 | 60.90 | 58,577 | -0.87(-1.41%) |
Oct 22, 2009 | 61.29 | 61.85 | 60.84 | 61.78 | 40,954 | +0.41(+0.67%) |
Oct 21, 2009 | 61.23 | 62.31 | 61.23 | 61.36 | 49,852 | -0.33(-0.53%) |
Oct 20, 2009 | 61.27 | 61.71 | 61.26 | 61.69 | 48,799 | -0.59(-0.95%) |
Oct 19, 2009 | 62.37 | 63.19 | 61.70 | 62.28 | 103,260 | +0.72(+1.17%) |
Oct 16, 2009 | 61.41 | 61.78 | 61.03 | 61.56 | 67,281 | -0.53(-0.85%) |
Oct 15, 2009 | 61.73 | 62.12 | 61.54 | 62.09 | 76,528 | -0.02(-0.04%) |
Oct 14, 2009 | 61.52 | 62.74 | 61.52 | 62.11 | 52,542 | +1.33(+2.18%) |
Oct 13, 2009 | 60.82 | 60.88 | 60.41 | 60.79 | 36,510 | +0.05(+0.08%) |
Oct 12, 2009 | 61.13 | 61.18 | 60.54 | 60.74 | 57,536 | +0.28(+0.46%) |
Oct 09, 2009 | 60.31 | 60.51 | 59.98 | 60.46 | 114,240 | +0.13(+0.22%) |
Oct 08, 2009 | 60.98 | 60.98 | 59.74 | 60.32 | 115,243 | +0.87(+1.47%) |
Oct 07, 2009 | 60.22 | 60.22 | 59.05 | 59.45 | 759,733 | +0.31(+0.52%) |
Oct 06, 2009 | 58.42 | 59.68 | 58.42 | 59.14 | 57,664 | +1.13(+1.95%) |
Oct 05, 2009 | 57.03 | 58.10 | 57.03 | 58.01 | 48,000 | +1.20(+2.11%) |
Oct 02, 2009 | 56.71 | 57.10 | 56.26 | 56.82 | 49,565 | -0.62(-1.08%) |
Oct 01, 2009 | 58.68 | 58.68 | 57.35 | 57.44 | 88,558 | -1.51(-2.56%) |
Sep 30, 2009 | 59.05 | 59.41 | 58.15 | 58.94 | 87,497 | +0.53(+0.90%) |
Sep 29, 2009 | 58.29 | 59.03 | 58.09 | 58.42 | 189,805 | -0.23(-0.40%) |
Sep 28, 2009 | 58.09 | 58.93 | 57.84 | 58.65 | 175,294 | +0.68(+1.18%) |
Sep 25, 2009 | 57.90 | 58.24 | 57.72 | 57.97 | 141,616 | -0.16(-0.28%) |
Sep 24, 2009 | 59.30 | 59.30 | 57.76 | 58.13 | 687,258 | -0.85(-1.44%) |
Sep 23, 2009 | 59.69 | 60.04 | 58.98 | 58.98 | 110,333 | -0.59(-1.00%) |
Sep 22, 2009 | 59.27 | 60.75 | 59.27 | 59.58 | 60,959 | +0.89(+1.51%) |
Sep 21, 2009 | 58.59 | 59.14 | 58.14 | 58.69 | 75,161 | -0.62(-1.04%) |
Sep 18, 2009 | 59.45 | 59.52 | 58.97 | 59.30 | 39,710 | +0.10(+0.17%) |
Sep 17, 2009 | 59.37 | 59.85 | 59.03 | 59.20 | 47,774 | -0.47(-0.79%) |
Sep 16, 2009 | 58.92 | 59.76 | 58.92 | 59.67 | 92,404 | +1.08(+1.84%) |
Sep 15, 2009 | 58.23 | 58.69 | 57.79 | 58.59 | 63,430 | +0.34(+0.59%) |
Sep 14, 2009 | 57.59 | 58.25 | 57.47 | 58.25 | 60,309 | +0.14(+0.24%) |
Sep 11, 2009 | 58.64 | 58.64 | 57.92 | 58.11 | 36,645 | +0.02(+0.04%) |
Sep 10, 2009 | 57.66 | 58.10 | 57.15 | 58.09 | 64,074 | +0.86(+1.50%) |
Sep 09, 2009 | 58.50 | 58.50 | 57.21 | 57.23 | 85,319 | +0.26(+0.45%) |
Sep 08, 2009 | 56.62 | 58.11 | 56.62 | 56.97 | 74,994 | +1.09(+1.95%) |
Sep 04, 2009 | 55.27 | 55.93 | 54.95 | 55.88 | 31,217 | +0.95(+1.72%) |
Sep 03, 2009 | 55.88 | 55.88 | 54.53 | 54.94 | 34,590 | +0.94(+1.75%) |
Sep 02, 2009 | 53.73 | 54.17 | 53.60 | 53.99 | 21,560 | +0.31(+0.58%) |
Sep 01, 2009 | 54.40 | 55.14 | 53.68 | 53.68 | 37,257 | -1.43(-2.59%) |
Aug 31, 2009 | 55.00 | 55.11 | 54.42 | 55.11 | 37,158 | -0.45(-0.82%) |
Aug 28, 2009 | 56.15 | 56.15 | 55.38 | 55.56 | 22,926 | +0.05(+0.09%) |
Aug 27, 2009 | 54.81 | 55.64 | 54.46 | 55.51 | 38,741 | +0.42(+0.76%) |
Aug 26, 2009 | 56.13 | 56.13 | 54.67 | 55.09 | 43,717 | -0.40(-0.71%) |
Aug 25, 2009 | 55.97 | 55.97 | 55.39 | 55.49 | 36,562 | +0.29(+0.52%) |
Aug 24, 2009 | 55.61 | 55.62 | 55.01 | 55.20 | 42,391 | +0.08(+0.15%) |
Aug 21, 2009 | 54.67 | 55.27 | 54.66 | 55.12 | 45,942 | +0.97(+1.79%) |
Aug 20, 2009 | 53.56 | 54.29 | 53.56 | 54.15 | 29,365 | +0.59(+1.11%) |
Aug 19, 2009 | 52.69 | 53.81 | 52.42 | 53.56 | 45,894 | +0.31(+0.58%) |
Aug 18, 2009 | 52.52 | 53.33 | 52.52 | 53.25 | 32,435 | +0.84(+1.60%) |
Aug 17, 2009 | 53.57 | 53.57 | 51.54 | 52.41 | 28,919 | -1.89(-3.49%) |
Aug 14, 2009 | 54.78 | 54.78 | 53.89 | 54.31 | 30,026 | -0.21(-0.38%) |
Aug 13, 2009 | 54.27 | 55.39 | 53.96 | 54.51 | 18,179 | +0.98(+1.82%) |
Aug 12, 2009 | 53.00 | 53.87 | 53.00 | 53.54 | 37,001 | +0.59(+1.12%) |
Aug 11, 2009 | 53.15 | 53.15 | 52.64 | 52.94 | 32,145 | -0.30(-0.56%) |
Aug 10, 2009 | 53.94 | 53.94 | 52.86 | 53.24 | 51,396 | -0.37(-0.68%) |
Aug 07, 2009 | 53.82 | 53.93 | 53.50 | 53.61 | 64,799 | +0.00(+0.00%) |
Aug 06, 2009 | 54.07 | 54.07 | 53.29 | 53.61 | 28,151 | -0.40(-0.73%) |
Aug 05, 2009 | 53.95 | 54.18 | 53.28 | 54.01 | 46,076 | +0.06(+0.11%) |
Aug 04, 2009 | 53.49 | 54.08 | 53.49 | 53.95 | 46,077 | -0.14(-0.26%) |
Aug 03, 2009 | 54.04 | 54.21 | 53.23 | 54.09 | 52,308 | +1.59(+3.03%) |
Jul 31, 2009 | 52.03 | 52.71 | 51.91 | 52.49 | 63,848 | +0.76(+1.48%) |
Jul 30, 2009 | 51.64 | 52.09 | 51.47 | 51.73 | 50,922 | +0.78(+1.53%) |
Jul 29, 2009 | 51.06 | 51.06 | 50.57 | 50.95 | 29,379 | -0.25(-0.49%) |
Jul 28, 2009 | 51.05 | 51.33 | 50.71 | 51.20 | 21,693 | -0.53(-1.02%) |
Jul 27, 2009 | 51.48 | 51.73 | 51.23 | 51.73 | 30,797 | +0.08(+0.16%) |
Jul 24, 2009 | 51.31 | 51.65 | 51.12 | 51.65 | 1,335 | +0.26(+0.50%) |
Jul 23, 2009 | 50.53 | 51.70 | 50.53 | 51.39 | 35,772 | +0.77(+1.52%) |
Jul 22, 2009 | 50.21 | 50.81 | 50.21 | 50.62 | 25,786 | +0.21(+0.42%) |
Jul 21, 2009 | 50.76 | 50.76 | 49.97 | 50.41 | 42,993 | +0.04(+0.09%) |
Jul 20, 2009 | 293.51 | 50.43 | 49.93 | 50.37 | 36,513 | +1.07(+2.17%) |
Jul 17, 2009 | 49.10 | 49.34 | 48.97 | 49.30 | 16,160 | -0.05(-0.10%) |
Jul 16, 2009 | 48.91 | 49.50 | 48.74 | 49.35 | 80,381 | +0.08(+0.16%) |
Jul 15, 2009 | 49.65 | 49.65 | 48.59 | 49.27 | 32,186 | +1.67(+3.52%) |
Jul 14, 2009 | 47.44 | 47.65 | 47.26 | 47.59 | 45,036 | +0.39(+0.82%) |
Jul 13, 2009 | 46.53 | 47.28 | 46.14 | 47.20 | 49,682 | +0.44(+0.94%) |
Jul 10, 2009 | 46.57 | 47.17 | 46.28 | 46.76 | 20,064 | -0.41(-0.87%) |
Jul 09, 2009 | 47.20 | 47.42 | 47.00 | 47.17 | 26,296 | +0.61(+1.32%) |
Jul 08, 2009 | 47.09 | 47.09 | 46.11 | 46.56 | 49,704 | -0.46(-0.97%) |
Jul 07, 2009 | 47.74 | 47.74 | 46.96 | 47.02 | 17,795 | -0.83(-1.73%) |
Jul 06, 2009 | 48.05 | 48.05 | 47.23 | 47.85 | 25,203 | -0.18(-0.38%) |
Jul 02, 2009 | 48.26 | 48.31 | 47.89 | 48.03 | 34,591 | -0.84(-1.71%) |
Jul 01, 2009 | 48.97 | 49.24 | 48.83 | 48.87 | 41,719 | +0.59(+1.23%) |
Jun 30, 2009 | 48.70 | 48.80 | 47.92 | 48.28 | 39,209 | -0.49(-1.01%) |
Jun 29, 2009 | 48.66 | 48.80 | 48.36 | 48.77 | 35,911 | +0.18(+0.38%) |
Jun 26, 2009 | 48.45 | 48.64 | 48.30 | 48.58 | 22,210 | +0.33(+0.68%) |
Jun 25, 2009 | 47.45 | 48.31 | 47.45 | 48.25 | 15,606 | +1.09(+2.30%) |
Jun 24, 2009 | 47.48 | 47.85 | 46.98 | 47.17 | 27,916 | +0.37(+0.78%) |
Jun 23, 2009 | 46.54 | 46.87 | 46.20 | 46.80 | 42,319 | +0.73(+1.59%) |
Jun 22, 2009 | 47.03 | 47.06 | 46.06 | 46.07 | 58,075 | -1.48(-3.12%) |
Jun 19, 2009 | 47.62 | 47.73 | 47.33 | 47.55 | 26,416 | +0.13(+0.28%) |
Jun 18, 2009 | 47.40 | 47.74 | 47.23 | 47.42 | 34,632 | -0.05(-0.11%) |
Jun 17, 2009 | 47.53 | 47.68 | 46.96 | 47.47 | 30,926 | -0.18(-0.38%) |
Jun 16, 2009 | 48.51 | 48.51 | 47.57 | 47.65 | 110,110 | -0.60(-1.25%) |
Jun 15, 2009 | 48.88 | 48.88 | 47.90 | 48.25 | 138,987 | -1.47(-2.95%) |
Jun 12, 2009 | 49.44 | 49.72 | 49.30 | 49.72 | 57,429 | -0.31(-0.62%) |
Jun 11, 2009 | 49.64 | 50.53 | 49.21 | 50.03 | 43,793 | +0.81(+1.65%) |
Jun 10, 2009 | 49.72 | 50.95 | 48.60 | 49.21 | 61,706 | +0.11(+0.22%) |
Jun 09, 2009 | 48.96 | 49.35 | 48.79 | 49.10 | 39,442 | +0.40(+0.83%) |
Jun 08, 2009 | 48.24 | 48.90 | 47.95 | 48.70 | 33,379 | -0.21(-0.44%) |
Jun 05, 2009 | 49.57 | 49.57 | 48.67 | 48.91 | 41,821 | -0.65(-1.32%) |
Jun 04, 2009 | 49.21 | 49.63 | 49.02 | 49.57 | 55,416 | +0.54(+1.09%) |
Jun 03, 2009 | 49.75 | 49.75 | 48.58 | 49.03 | 33,543 | -1.45(-2.88%) |
Jun 02, 2009 | 50.05 | 50.61 | 50.01 | 50.48 | 69,930 | +0.65(+1.31%) |