Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 71.92 | 72.90 | 71.22 | 71.92 | 2,686,083 | -0.58(-0.80%) |
May 27, 2010 | 71.64 | 72.61 | 70.75 | 72.50 | 3,029,252 | +2.17(+3.09%) |
May 26, 2010 | 70.16 | 71.25 | 69.79 | 70.33 | 3,690,706 | +0.80(+1.15%) |
May 25, 2010 | 68.15 | 69.68 | 67.44 | 69.53 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.21 | 71.91 | 70.13 | 70.18 | 2,744,527 | -1.37(-1.91%) |
May 21, 2010 | 69.04 | 71.80 | 68.41 | 71.55 | 4,933,430 | +1.69(+2.42%) |
May 20, 2010 | 70.26 | 71.62 | 69.80 | 69.86 | 6,628 | -2.58(-3.56%) |
May 19, 2010 | 71.73 | 72.97 | 70.74 | 72.44 | 3,436,709 | +0.03(+0.04%) |
May 18, 2010 | 74.05 | 74.80 | 72.16 | 72.41 | 8,527 | -1.58(-2.13%) |
May 17, 2010 | 74.20 | 74.91 | 72.36 | 73.99 | 2,734,877 | -0.02(-0.02%) |
May 14, 2010 | 74.01 | 75.31 | 73.23 | 74.01 | 3,119,519 | -1.78(-2.35%) |
May 13, 2010 | 76.97 | 77.20 | 75.52 | 75.79 | 2,187,851 | -1.53(-1.98%) |
May 12, 2010 | 76.34 | 77.46 | 75.81 | 77.32 | 2,065,469 | +1.42(+1.87%) |
May 11, 2010 | 76.66 | 77.20 | 75.84 | 75.90 | 3,360,371 | +0.34(+0.44%) |
May 10, 2010 | 74.40 | 75.70 | 74.17 | 75.57 | 4,082,562 | +3.95(+5.51%) |
May 07, 2010 | 74.22 | 74.22 | 70.47 | 71.62 | 5,656,929 | -0.34(-0.48%) |
May 06, 2010 | 75.76 | 76.91 | 70.21 | 71.97 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.46 | 77.22 | 75.81 | 75.87 | 2,582,324 | -1.12(-1.45%) |
May 04, 2010 | 78.42 | 78.60 | 76.10 | 76.99 | 10,115 | -2.67(-3.35%) |
May 03, 2010 | 78.12 | 79.89 | 77.81 | 79.66 | 3,475,644 | +2.12(+2.73%) |
Apr 30, 2010 | 79.62 | 80.80 | 77.44 | 77.54 | 3,091,031 | -2.21(-2.78%) |
Apr 29, 2010 | 78.80 | 79.94 | 78.63 | 79.75 | 2,699,574 | +1.50(+1.92%) |
Apr 28, 2010 | 77.85 | 78.75 | 77.24 | 78.25 | 2,831,681 | +0.96(+1.25%) |
Apr 27, 2010 | 79.02 | 79.87 | 77.04 | 77.29 | 12,892 | -2.39(-3.01%) |
Apr 26, 2010 | 80.14 | 80.97 | 79.49 | 79.68 | 2,409,755 | -0.27(-0.33%) |
Apr 23, 2010 | 79.19 | 79.97 | 78.65 | 79.95 | 3,342,803 | +0.95(+1.20%) |
Apr 22, 2010 | 78.40 | 79.20 | 77.44 | 79.00 | 3,833,041 | +0.18(+0.23%) |
Apr 21, 2010 | 79.24 | 79.68 | 78.50 | 78.82 | 15,758 | -0.47(-0.59%) |
Apr 20, 2010 | 80.41 | 80.60 | 78.87 | 79.29 | 4,116,969 | -0.44(-0.55%) |
Apr 19, 2010 | 80.39 | 81.21 | 79.19 | 79.73 | 3,326,934 | -1.14(-1.41%) |
Apr 16, 2010 | 82.04 | 82.17 | 80.47 | 80.86 | 4,425,874 | -1.51(-1.83%) |
Apr 15, 2010 | 82.10 | 84.21 | 82.10 | 82.37 | 5,041,242 | +1.39(+1.71%) |
Apr 14, 2010 | 78.50 | 81.17 | 78.19 | 80.99 | 5,517,794 | +2.83(+3.63%) |
Apr 13, 2010 | 78.13 | 78.35 | 77.46 | 78.15 | 1,577,011 | -0.09(-0.11%) |
Apr 12, 2010 | 78.45 | 79.00 | 78.03 | 78.24 | 1,790,273 | -0.38(-0.48%) |
Apr 09, 2010 | 77.94 | 78.94 | 77.77 | 78.62 | 2,177,652 | +0.47(+0.60%) |
Apr 08, 2010 | 77.92 | 78.34 | 77.38 | 78.15 | 2,720,924 | +0.04(+0.06%) |
Apr 07, 2010 | 79.28 | 79.56 | 77.70 | 78.11 | 2,928,002 | -1.46(-1.84%) |
Apr 06, 2010 | 79.33 | 79.98 | 79.05 | 79.57 | 2,082,801 | +0.06(+0.08%) |
Apr 05, 2010 | 79.36 | 79.80 | 78.96 | 79.51 | 2,428,280 | +0.11(+0.14%) |
Apr 01, 2010 | 80.99 | 79.40 | 79.40 | 79.40 | 2,934,339 | -1.06(-1.32%) |
Mar 31, 2010 | 79.40 | 80.68 | 78.91 | 80.46 | 4,838,888 | +0.49(+0.61%) |
Mar 30, 2010 | 79.70 | 80.31 | 78.98 | 79.97 | 4,619,923 | +0.52(+0.65%) |
Mar 29, 2010 | 79.04 | 79.62 | 78.25 | 79.45 | 3,972,599 | +0.76(+0.96%) |
Mar 26, 2010 | 78.56 | 79.15 | 77.82 | 78.69 | 4,384,476 | +0.35(+0.45%) |
Mar 25, 2010 | 78.55 | 79.20 | 77.54 | 78.34 | 6,639,881 | +0.60(+0.78%) |
Mar 24, 2010 | 78.75 | 78.82 | 77.62 | 77.74 | 5,174,964 | -1.20(-1.52%) |
Mar 23, 2010 | 77.24 | 79.26 | 77.22 | 78.94 | 4,777,897 | +1.68(+2.17%) |
Mar 22, 2010 | 77.96 | 78.39 | 77.12 | 77.26 | 4,532,004 | -1.18(-1.50%) |
Mar 19, 2010 | 79.27 | 79.40 | 77.84 | 78.44 | 6,515,706 | -1.40(-1.75%) |
Mar 18, 2010 | 75.68 | 80.08 | 74.95 | 79.83 | 15,361,802 | +2.47(+3.20%) |
Mar 17, 2010 | 76.71 | 77.97 | 76.71 | 77.36 | 5,671,473 | +1.01(+1.32%) |
Mar 16, 2010 | 75.84 | 76.62 | 75.53 | 76.35 | 3,248,377 | +0.69(+0.91%) |
Mar 15, 2010 | 74.96 | 75.66 | 74.94 | 75.66 | 2,921,536 | +1.42(+1.91%) |
Mar 12, 2010 | 74.54 | 74.68 | 73.05 | 74.24 | 4,184,998 | -0.27(-0.36%) |
Mar 11, 2010 | 74.61 | 74.95 | 73.78 | 74.51 | 5,028,309 | -0.75(-1.00%) |
Mar 10, 2010 | 74.96 | 76.10 | 74.84 | 75.26 | 2,968,771 | +0.44(+0.59%) |
Mar 09, 2010 | 74.50 | 75.24 | 73.78 | 74.82 | 2,348,593 | +0.25(+0.33%) |
Mar 08, 2010 | 75.08 | 75.32 | 74.11 | 74.57 | 2,237,067 | -0.24(-0.32%) |
Mar 05, 2010 | 74.87 | 75.50 | 74.53 | 74.81 | 2,112,570 | +0.51(+0.68%) |
Mar 04, 2010 | 74.11 | 75.26 | 73.54 | 74.30 | 2,845,435 | +0.19(+0.26%) |
Mar 03, 2010 | 73.84 | 75.54 | 73.70 | 74.11 | 4,160,484 | +0.63(+0.85%) |
Mar 02, 2010 | 74.37 | 74.95 | 73.31 | 73.48 | 3,683,671 | -0.34(-0.47%) |
Mar 01, 2010 | 73.06 | 74.38 | 72.98 | 73.83 | 2,811,507 | +0.90(+1.24%) |
Feb 26, 2010 | 71.52 | 73.11 | 70.82 | 72.92 | 3,521,743 | +1.36(+1.90%) |
Feb 25, 2010 | 70.15 | 71.64 | 69.06 | 71.56 | 3,495,053 | +0.09(+0.12%) |
Feb 24, 2010 | 70.32 | 71.93 | 70.32 | 71.48 | 3,583,822 | +1.37(+1.95%) |
Feb 23, 2010 | 70.60 | 71.51 | 69.62 | 70.11 | 2,577,137 | -0.75(-1.06%) |
Feb 22, 2010 | 70.76 | 71.53 | 70.14 | 70.86 | 2,578,849 | +0.52(+0.73%) |
Feb 19, 2010 | 68.91 | 70.93 | 68.91 | 70.34 | 3,486,875 | +1.43(+2.07%) |
Feb 18, 2010 | 68.51 | 69.16 | 68.29 | 68.91 | 1,992,423 | +0.14(+0.20%) |
Feb 17, 2010 | 68.74 | 69.25 | 67.91 | 68.78 | 2,887,618 | -0.03(-0.04%) |
Feb 16, 2010 | 67.90 | 69.00 | 67.90 | 68.80 | 3,079,125 | +1.22(+1.81%) |
Feb 12, 2010 | 67.45 | 67.58 | 67.58 | 67.58 | 3,373,001 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.64 | 66.63 | 68.42 | 2,641,675 | +1.07(+1.58%) |
Feb 10, 2010 | 68.11 | 68.22 | 66.70 | 67.36 | 2,553,250 | -0.80(-1.17%) |
Feb 09, 2010 | 66.48 | 68.59 | 66.21 | 68.16 | 5,456,478 | +2.30(+3.49%) |
Feb 08, 2010 | 66.09 | 66.91 | 64.79 | 65.86 | 3,448,319 | -0.12(-0.18%) |
Feb 05, 2010 | 67.84 | 68.18 | 64.67 | 65.98 | 6,433,668 | -1.86(-2.74%) |
Feb 04, 2010 | 70.00 | 70.33 | 67.75 | 67.84 | 4,451,623 | -2.81(-3.98%) |
Feb 03, 2010 | 70.26 | 71.28 | 69.61 | 70.65 | 3,014,624 | -0.18(-0.25%) |
Feb 02, 2010 | 69.75 | 71.02 | 69.14 | 70.83 | 3,739,565 | +2.10(+3.06%) |
Feb 01, 2010 | 67.81 | 69.46 | 67.76 | 68.73 | 3,552,986 | +1.32(+1.96%) |
Jan 29, 2010 | 68.55 | 69.43 | 67.37 | 67.41 | 3,649,234 | -0.62(-0.91%) |
Jan 28, 2010 | 69.67 | 69.67 | 68.03 | 68.03 | 2,304,052 | -1.16(-1.68%) |
Jan 27, 2010 | 69.47 | 69.49 | 67.63 | 69.19 | 4,096,134 | -0.29(-0.42%) |
Jan 26, 2010 | 69.22 | 69.89 | 68.41 | 69.48 | 2,641,015 | +0.06(+0.09%) |
Jan 25, 2010 | 69.88 | 69.88 | 68.10 | 69.42 | 2,183,350 | +0.34(+0.50%) |
Jan 22, 2010 | 69.96 | 70.43 | 68.99 | 69.08 | 2,965,972 | -1.13(-1.61%) |
Jan 21, 2010 | 72.57 | 72.68 | 69.95 | 70.21 | 3,330,544 | -2.12(-2.93%) |
Jan 20, 2010 | 72.92 | 72.96 | 71.48 | 72.32 | 3,246,348 | -1.58(-2.14%) |
Jan 19, 2010 | 73.10 | 74.21 | 73.10 | 73.91 | 2,660,636 | +0.68(+0.93%) |
Jan 15, 2010 | 74.28 | 73.23 | 73.23 | 73.23 | 5,078,913 | -1.02(-1.37%) |
Jan 14, 2010 | 73.63 | 74.38 | 73.21 | 74.24 | 2,445,793 | +0.40(+0.55%) |
Jan 13, 2010 | 74.81 | 75.14 | 73.26 | 73.84 | 3,319,085 | -0.65(-0.88%) |
Jan 12, 2010 | 74.37 | 76.30 | 73.65 | 74.49 | 3,887,954 | -0.58(-0.77%) |
Jan 11, 2010 | 73.64 | 75.96 | 73.47 | 75.07 | 7,127,114 | +1.94(+2.66%) |
Jan 08, 2010 | 72.34 | 73.35 | 71.37 | 73.12 | 5,057,305 | +1.77(+2.48%) |
Jan 07, 2010 | 72.14 | 72.14 | 70.89 | 71.35 | 3,595,163 | -0.78(-1.09%) |
Jan 06, 2010 | 72.55 | 73.23 | 71.93 | 72.13 | 2,895,292 | -0.60(-0.83%) |
Jan 05, 2010 | 71.79 | 72.78 | 71.10 | 72.73 | 2,897,928 | +0.94(+1.31%) |
Jan 04, 2010 | 72.45 | 73.13 | 71.50 | 71.80 | 3,736,882 | +0.00(+0.00%) |
Dec 31, 2009 | 72.45 | 71.80 | 71.80 | 71.80 | 2,306,240 | -1.48(-2.02%) |
Dec 30, 2009 | 73.13 | 73.34 | 72.57 | 73.28 | 1,846,822 | +0.01(+0.01%) |
Dec 29, 2009 | 71.44 | 73.42 | 71.28 | 73.27 | 3,389,419 | +1.84(+2.58%) |
Dec 28, 2009 | 71.01 | 71.80 | 70.85 | 71.43 | 2,469,009 | +0.39(+0.55%) |
Dec 24, 2009 | 72.27 | 72.61 | 70.85 | 71.04 | 1,694,752 | -1.02(-1.42%) |
Dec 23, 2009 | 71.63 | 72.27 | 71.29 | 72.06 | 2,523,562 | +0.22(+0.31%) |
Dec 22, 2009 | 72.81 | 73.48 | 71.65 | 71.84 | 4,131,787 | -1.05(-1.44%) |
Dec 21, 2009 | 73.50 | 74.16 | 72.36 | 72.89 | 4,228,020 | -0.20(-0.27%) |
Dec 18, 2009 | 73.21 | 73.78 | 71.87 | 73.09 | 5,583,663 | +0.41(+0.57%) |
Dec 17, 2009 | 74.41 | 74.94 | 72.61 | 72.67 | 9,762,396 | -5.27(-6.77%) |
Dec 16, 2009 | 79.10 | 79.66 | 77.22 | 77.95 | 4,068,534 | -0.65(-0.83%) |
Dec 15, 2009 | 77.83 | 79.14 | 77.43 | 78.60 | 5,723,158 | +0.69(+0.88%) |
Dec 14, 2009 | 76.92 | 77.99 | 76.86 | 77.91 | 3,073,696 | +2.25(+2.98%) |
Dec 11, 2009 | 75.65 | 76.53 | 75.36 | 75.66 | 2,110,011 | -0.09(-0.11%) |
Dec 10, 2009 | 76.80 | 77.44 | 75.43 | 75.75 | 2,761,936 | -0.83(-1.08%) |
Dec 09, 2009 | 77.73 | 77.73 | 75.80 | 76.57 | 3,939,670 | -0.76(-0.98%) |
Dec 08, 2009 | 76.98 | 77.97 | 76.58 | 77.33 | 7,981,143 | +2.03(+2.70%) |
Dec 07, 2009 | 75.72 | 76.09 | 75.19 | 75.30 | 2,639,493 | -0.35(-0.47%) |
Dec 04, 2009 | 74.92 | 75.75 | 74.04 | 75.65 | 3,401,796 | +1.71(+2.32%) |
Dec 03, 2009 | 75.38 | 75.61 | 73.80 | 73.94 | 3,773,269 | -1.00(-1.33%) |
Dec 02, 2009 | 73.89 | 75.09 | 73.60 | 74.94 | 2,876,897 | +1.05(+1.42%) |
Dec 01, 2009 | 73.47 | 74.48 | 72.98 | 73.89 | 3,712,701 | +1.23(+1.69%) |
Nov 30, 2009 | 71.29 | 72.89 | 70.62 | 72.66 | 3,028,293 | +1.55(+2.18%) |
Nov 27, 2009 | 69.94 | 71.87 | 69.55 | 71.11 | 1,738,223 | -0.73(-1.02%) |
Nov 25, 2009 | 70.45 | 71.88 | 70.42 | 71.84 | 2,441,953 | +1.47(+2.09%) |
Nov 24, 2009 | 70.92 | 71.55 | 70.16 | 70.37 | 1,748,369 | -0.71(-0.99%) |
Nov 23, 2009 | 71.41 | 72.11 | 70.64 | 71.07 | 2,595,403 | +0.71(+1.01%) |
Nov 20, 2009 | 70.49 | 71.07 | 69.35 | 70.36 | 2,815,793 | -0.60(-0.85%) |
Nov 19, 2009 | 71.71 | 71.92 | 70.08 | 70.96 | 2,286,539 | -1.06(-1.47%) |
Nov 18, 2009 | 73.14 | 73.34 | 71.70 | 72.02 | 2,711,623 | -1.33(-1.82%) |
Nov 17, 2009 | 72.86 | 73.50 | 72.33 | 73.35 | 4,269,166 | +0.40(+0.54%) |
Nov 16, 2009 | 71.87 | 73.06 | 71.48 | 72.96 | 3,715,910 | +2.43(+3.45%) |
Nov 13, 2009 | 70.11 | 70.74 | 69.62 | 70.52 | 2,253,353 | +1.04(+1.50%) |
Nov 12, 2009 | 70.82 | 71.24 | 69.28 | 69.48 | 2,925,013 | -1.50(-2.11%) |
Nov 11, 2009 | 71.01 | 72.07 | 70.47 | 70.98 | 4,512,013 | +0.32(+0.45%) |
Nov 10, 2009 | 69.42 | 70.79 | 69.09 | 70.66 | 4,032,845 | +0.78(+1.12%) |
Nov 09, 2009 | 66.95 | 69.90 | 66.27 | 69.88 | 4,777,892 | +3.53(+5.32%) |
Nov 06, 2009 | 64.05 | 66.56 | 64.05 | 66.35 | 3,364,819 | +1.82(+2.83%) |
Nov 05, 2009 | 63.26 | 64.80 | 63.25 | 64.53 | 2,562,320 | +1.79(+2.85%) |
Nov 04, 2009 | 64.91 | 64.93 | 62.61 | 62.74 | 3,091,234 | -1.64(-2.55%) |
Nov 03, 2009 | 62.86 | 64.60 | 62.45 | 64.38 | 4,090,380 | +1.69(+2.69%) |
Nov 02, 2009 | 62.81 | 63.50 | 61.76 | 62.69 | 3,191,471 | +0.15(+0.25%) |
Oct 30, 2009 | 64.30 | 65.02 | 62.30 | 62.54 | 3,451,092 | -1.94(-3.02%) |
Oct 29, 2009 | 64.00 | 65.14 | 63.48 | 64.48 | 3,181,215 | +1.21(+1.92%) |
Oct 28, 2009 | 64.10 | 64.91 | 63.06 | 63.27 | 3,320,106 | -1.07(-1.66%) |
Oct 27, 2009 | 66.21 | 66.38 | 64.24 | 64.34 | 4,064,804 | -1.79(-2.71%) |
Oct 26, 2009 | 66.37 | 68.04 | 65.84 | 66.13 | 2,435,495 | -0.21(-0.31%) |
Oct 23, 2009 | 67.22 | 67.38 | 66.02 | 66.33 | 3,329,301 | -1.60(-2.36%) |
Oct 22, 2009 | 68.46 | 68.47 | 66.59 | 67.93 | 2,694,303 | -0.56(-0.82%) |
Oct 21, 2009 | 70.11 | 70.84 | 68.36 | 68.49 | 2,549,901 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.40 | 69.29 | 70.27 | 3,974,868 | +1.45(+2.11%) |
Oct 19, 2009 | 69.10 | 69.40 | 68.58 | 68.82 | 2,423,514 | -0.05(-0.07%) |
Oct 16, 2009 | 68.91 | 69.41 | 68.40 | 68.87 | 3,330,870 | -0.75(-1.08%) |
Oct 15, 2009 | 68.67 | 69.80 | 68.36 | 69.62 | 3,482,456 | +0.54(+0.78%) |
Oct 14, 2009 | 68.11 | 69.17 | 67.89 | 69.08 | 3,526,601 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.29 | 65.90 | 67.27 | 2,929,989 | +0.49(+0.73%) |
Oct 12, 2009 | 67.06 | 67.34 | 66.32 | 66.78 | 1,764,736 | +0.12(+0.18%) |
Oct 09, 2009 | 67.20 | 67.54 | 66.33 | 66.66 | 2,841,503 | -0.59(-0.88%) |
Oct 08, 2009 | 66.02 | 67.88 | 65.57 | 67.25 | 8,109,132 | +1.69(+2.57%) |
Oct 07, 2009 | 64.49 | 65.67 | 64.08 | 65.57 | 2,860,417 | +0.97(+1.51%) |
Oct 06, 2009 | 65.02 | 66.22 | 64.01 | 64.60 | 3,580,647 | -0.32(-0.49%) |
Oct 05, 2009 | 63.48 | 65.09 | 63.05 | 64.91 | 3,652,985 | +1.61(+2.54%) |
Oct 02, 2009 | 62.98 | 63.82 | 62.33 | 63.31 | 3,905,446 | -0.09(-0.14%) |
Oct 01, 2009 | 64.99 | 65.47 | 63.20 | 63.39 | 4,846,257 | -1.32(-2.05%) |
Sep 30, 2009 | 64.52 | 65.48 | 63.43 | 64.72 | 4,122,753 | +0.15(+0.24%) |
Sep 29, 2009 | 65.42 | 65.67 | 64.41 | 64.56 | 2,999,293 | -0.46(-0.70%) |
Sep 28, 2009 | 63.25 | 65.67 | 63.18 | 65.02 | 3,844,990 | +1.89(+2.99%) |
Sep 25, 2009 | 64.42 | 64.98 | 62.72 | 63.13 | 3,478,203 | -1.73(-2.67%) |
Sep 24, 2009 | 64.79 | 65.58 | 63.92 | 64.86 | 3,627,330 | +0.09(+0.15%) |
Sep 23, 2009 | 65.79 | 66.25 | 64.72 | 64.77 | 3,415,298 | -0.76(-1.16%) |
Sep 22, 2009 | 65.50 | 66.10 | 65.39 | 65.53 | 3,403,138 | +0.49(+0.75%) |
Sep 21, 2009 | 65.15 | 65.39 | 63.88 | 65.03 | 3,367,863 | -0.50(-0.76%) |
Sep 18, 2009 | 66.11 | 66.16 | 64.96 | 65.53 | 4,990,191 | -0.25(-0.38%) |
Sep 17, 2009 | 65.77 | 67.53 | 65.00 | 65.78 | 6,978,857 | -1.69(-2.50%) |
Sep 16, 2009 | 68.84 | 68.84 | 66.59 | 67.47 | 5,165,926 | -0.95(-1.40%) |
Sep 15, 2009 | 68.28 | 68.83 | 67.56 | 68.42 | 5,414,793 | +0.56(+0.82%) |
Sep 14, 2009 | 66.25 | 67.96 | 65.99 | 67.87 | 5,886,023 | +1.34(+2.02%) |
Sep 11, 2009 | 65.34 | 67.37 | 65.32 | 66.52 | 12,896,241 | +4.01(+6.41%) |
Sep 10, 2009 | 62.09 | 62.55 | 61.40 | 62.51 | 2,810,747 | +0.53(+0.86%) |
Sep 09, 2009 | 61.71 | 62.26 | 61.05 | 61.98 | 4,102,857 | +0.96(+1.56%) |
Sep 08, 2009 | 61.66 | 61.90 | 60.17 | 61.03 | 3,564,985 | +0.06(+0.10%) |
Sep 04, 2009 | 60.12 | 61.04 | 60.07 | 60.97 | 2,279,405 | +0.96(+1.61%) |
Sep 03, 2009 | 59.57 | 60.07 | 58.70 | 60.00 | 2,275,671 | +1.06(+1.80%) |
Sep 02, 2009 | 59.15 | 59.92 | 58.56 | 58.94 | 3,534,645 | -0.42(-0.71%) |
Sep 01, 2009 | 59.24 | 61.38 | 59.09 | 59.36 | 6,284,382 | +0.25(+0.42%) |
Aug 31, 2009 | 59.50 | 59.71 | 58.76 | 59.12 | 2,118,009 | -0.99(-1.65%) |
Aug 28, 2009 | 59.49 | 60.46 | 59.24 | 60.10 | 3,831,292 | +1.14(+1.94%) |
Aug 27, 2009 | 58.39 | 59.26 | 57.09 | 58.96 | 3,236,752 | +0.66(+1.14%) |
Aug 26, 2009 | 58.70 | 59.09 | 57.98 | 58.30 | 2,392,528 | -0.43(-0.73%) |
Aug 25, 2009 | 58.85 | 59.62 | 58.59 | 58.73 | 3,161,128 | +0.36(+0.62%) |
Aug 24, 2009 | 58.50 | 59.17 | 58.19 | 58.37 | 2,124,783 | -0.03(-0.04%) |
Aug 21, 2009 | 57.39 | 58.63 | 57.03 | 58.39 | 3,448,398 | +1.52(+2.68%) |
Aug 20, 2009 | 56.29 | 57.12 | 56.21 | 56.87 | 1,991,173 | +0.39(+0.69%) |
Aug 19, 2009 | 56.10 | 56.83 | 55.24 | 56.48 | 2,402,121 | -0.10(-0.18%) |
Aug 18, 2009 | 55.30 | 56.78 | 55.21 | 56.59 | 3,137,822 | +1.17(+2.11%) |
Aug 17, 2009 | 56.22 | 56.22 | 54.67 | 55.42 | 2,738,067 | -1.38(-2.42%) |
Aug 14, 2009 | 57.46 | 57.76 | 55.91 | 56.79 | 2,127,491 | -0.77(-1.35%) |
Aug 13, 2009 | 57.95 | 57.95 | 56.59 | 57.57 | 2,454,387 | +0.46(+0.80%) |
Aug 12, 2009 | 56.78 | 57.81 | 56.38 | 57.11 | 2,846,104 | +0.35(+0.62%) |
Aug 11, 2009 | 57.37 | 57.64 | 56.47 | 56.76 | 3,713,606 | -0.99(-1.71%) |
Aug 10, 2009 | 57.35 | 58.37 | 57.35 | 57.75 | 3,185,844 | -0.64(-1.09%) |
Aug 07, 2009 | 57.82 | 59.17 | 57.58 | 58.38 | 5,613,649 | +1.28(+2.24%) |
Aug 06, 2009 | 58.32 | 58.32 | 56.93 | 57.10 | 3,727,993 | -0.87(-1.50%) |
Aug 05, 2009 | 58.97 | 59.21 | 57.55 | 57.97 | 3,971,430 | -0.91(-1.55%) |
Aug 04, 2009 | 58.94 | 59.20 | 58.35 | 58.88 | 3,614,125 | -0.37(-0.62%) |
Aug 03, 2009 | 58.81 | 59.69 | 58.08 | 59.25 | 3,023,062 | +0.89(+1.52%) |
Jul 31, 2009 | 57.97 | 58.93 | 57.73 | 58.37 | 2,945,522 | +0.40(+0.68%) |
Jul 30, 2009 | 57.25 | 59.03 | 56.83 | 57.97 | 4,068,477 | +1.40(+2.48%) |
Jul 29, 2009 | 56.05 | 57.36 | 55.61 | 56.57 | 2,993,468 | +0.12(+0.21%) |
Jul 28, 2009 | 56.72 | 57.40 | 56.01 | 56.45 | 3,386,867 | -0.46(-0.80%) |
Jul 27, 2009 | 56.35 | 57.33 | 55.49 | 56.90 | 3,499,880 | +1.00(+1.79%) |
Jul 24, 2009 | 54.80 | 55.92 | 54.60 | 55.91 | 3,905,436 | +0.64(+1.15%) |
Jul 23, 2009 | 52.73 | 55.63 | 52.48 | 55.27 | 5,327,941 | +2.10(+3.95%) |
Jul 22, 2009 | 51.49 | 53.53 | 51.21 | 53.17 | 3,448,078 | +1.14(+2.20%) |
Jul 21, 2009 | 53.34 | 53.45 | 51.29 | 52.03 | 3,955,971 | -1.05(-1.98%) |
Jul 20, 2009 | 52.20 | 53.16 | 51.85 | 53.08 | 3,752,125 | +1.05(+2.02%) |
Jul 17, 2009 | 52.76 | 53.54 | 51.77 | 52.03 | 6,350,074 | -1.14(-2.14%) |
Jul 16, 2009 | 49.16 | 53.78 | 49.10 | 53.16 | 11,355,175 | +3.81(+7.72%) |
Jul 15, 2009 | 48.45 | 49.42 | 48.23 | 49.35 | 5,448,822 | +1.57(+3.28%) |
Jul 14, 2009 | 47.98 | 48.26 | 46.97 | 47.78 | 2,611,973 | -0.22(-0.47%) |
Jul 13, 2009 | 47.02 | 48.01 | 47.00 | 48.01 | 3,020,394 | +0.79(+1.68%) |
Jul 10, 2009 | 46.18 | 47.49 | 46.18 | 47.22 | 2,729,981 | +0.82(+1.76%) |
Jul 09, 2009 | 46.11 | 46.89 | 45.91 | 46.40 | 2,821,246 | +0.49(+1.07%) |
Jul 08, 2009 | 47.14 | 48.10 | 45.24 | 45.91 | 6,310,598 | -0.83(-1.77%) |
Jul 07, 2009 | 48.12 | 48.12 | 46.73 | 46.73 | 3,265,365 | -1.48(-3.07%) |
Jul 06, 2009 | 46.56 | 48.30 | 46.44 | 48.21 | 5,978,055 | +1.48(+3.17%) |
Jul 02, 2009 | 47.45 | 47.79 | 46.52 | 46.73 | 3,592,374 | -1.60(-3.31%) |
Jul 01, 2009 | 48.02 | 49.20 | 47.97 | 48.34 | 2,686,124 | +0.48(+1.01%) |
Jun 30, 2009 | 48.98 | 49.00 | 47.42 | 47.85 | 4,820,665 | -0.01(-0.02%) |
Jun 29, 2009 | 47.79 | 48.42 | 47.10 | 47.86 | 2,921,396 | +0.19(+0.40%) |
Jun 26, 2009 | 47.85 | 48.27 | 47.37 | 47.67 | 3,840,599 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.43 | 7,478,451 | +2.93(+6.43%) |
Jun 24, 2009 | 44.02 | 46.48 | 43.71 | 45.50 | 7,603,722 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.49 | 43.66 | 5,569,882 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.09 | 42.90 | 43.06 | 5,142,067 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.23 | 43.88 | 44.27 | 3,479,327 | -0.44(-0.98%) |
Jun 18, 2009 | 44.42 | 45.02 | 43.53 | 44.70 | 4,811,923 | +1.08(+2.49%) |
Jun 17, 2009 | 43.26 | 44.48 | 42.81 | 43.62 | 10,600,083 | -0.62(-1.40%) |
Jun 16, 2009 | 44.65 | 45.83 | 43.65 | 44.24 | 5,820,529 | -0.51(-1.13%) |
Jun 15, 2009 | 46.19 | 46.39 | 44.51 | 44.75 | 4,721,608 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.37 | 46.14 | 46.80 | 4,468,261 | -1.52(-3.15%) |
Jun 11, 2009 | 48.91 | 49.51 | 48.18 | 48.32 | 4,090,783 | -0.94(-1.90%) |
Jun 10, 2009 | 50.27 | 50.27 | 48.21 | 49.26 | 2,881,685 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.53 | 48.27 | 49.09 | 2,625,995 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.95 | 47.90 | 48.58 | 2,895,251 | -0.56(-1.14%) |
Jun 05, 2009 | 49.66 | 50.66 | 48.94 | 49.14 | 4,432,224 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.91 | 49.04 | 2,216,626 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.40 | 47.92 | 48.44 | 3,113,358 | -1.16(-2.34%) |
Jun 02, 2009 | 49.89 | 51.09 | 49.20 | 49.60 | 2,709,999 | -0.20(-0.40%) |