Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 65.63 | 66.57 | 65.13 | 65.63 | 750,286 | -1.01(-1.51%) |
May 27, 2010 | 65.08 | 66.66 | 64.85 | 66.64 | 1,262,738 | +3.16(+4.98%) |
May 26, 2010 | 63.69 | 64.97 | 63.22 | 63.48 | 1,030,140 | -0.12(-0.18%) |
May 25, 2010 | 60.57 | 63.60 | 60.57 | 63.60 | 817 | -0.10(-0.15%) |
May 24, 2010 | 64.39 | 64.83 | 63.67 | 63.70 | 1,209,618 | -0.51(-0.79%) |
May 21, 2010 | 60.57 | 64.33 | 60.01 | 64.20 | 1,974,699 | +2.97(+4.85%) |
May 20, 2010 | 61.37 | 62.63 | 61.15 | 61.23 | 1,224,169 | -2.86(-4.46%) |
May 19, 2010 | 63.69 | 64.58 | 62.99 | 64.09 | 699,259 | -0.41(-0.63%) |
May 18, 2010 | 66.16 | 66.68 | 64.11 | 64.50 | 1,074,043 | -1.14(-1.74%) |
May 17, 2010 | 64.98 | 66.08 | 63.77 | 65.64 | 1,069,799 | -0.55(-0.83%) |
May 14, 2010 | 66.19 | 67.51 | 65.10 | 66.19 | 1,043,003 | -1.69(-2.49%) |
May 13, 2010 | 68.30 | 68.74 | 67.66 | 67.88 | 640,347 | -0.49(-0.71%) |
May 12, 2010 | 68.06 | 68.45 | 67.71 | 68.36 | 551,128 | +0.22(+0.32%) |
May 11, 2010 | 68.87 | 69.08 | 68.02 | 68.15 | 838,285 | -1.21(-1.74%) |
May 10, 2010 | 69.00 | 69.42 | 68.68 | 69.36 | 1,332,278 | +3.86(+5.90%) |
May 07, 2010 | 66.69 | 66.87 | 64.09 | 65.49 | 1,726,823 | +0.81(+1.25%) |
May 06, 2010 | 66.62 | 67.14 | 61.28 | 64.68 | 1,539,565 | -1.28(-1.94%) |
May 05, 2010 | 66.72 | 67.67 | 65.90 | 65.96 | 1,132,267 | -1.45(-2.15%) |
May 04, 2010 | 68.79 | 68.79 | 66.63 | 67.41 | 249 | -2.13(-3.06%) |
May 03, 2010 | 69.62 | 69.79 | 68.85 | 69.54 | 790,997 | +0.37(+0.53%) |
Apr 30, 2010 | 70.08 | 70.22 | 69.15 | 69.17 | 632,942 | -0.68(-0.97%) |
Apr 29, 2010 | 69.36 | 70.02 | 69.18 | 69.85 | 633,864 | +0.52(+0.75%) |
Apr 28, 2010 | 69.82 | 69.82 | 68.42 | 69.33 | 718,813 | +1.29(+1.89%) |
Apr 27, 2010 | 70.59 | 70.59 | 67.94 | 68.05 | 332 | -2.71(-3.83%) |
Apr 26, 2010 | 71.37 | 71.43 | 70.71 | 70.76 | 336,047 | -0.36(-0.51%) |
Apr 23, 2010 | 69.91 | 71.18 | 69.88 | 71.12 | 637,784 | +0.52(+0.74%) |
Apr 22, 2010 | 70.28 | 70.73 | 69.34 | 70.59 | 908,057 | +0.10(+0.14%) |
Apr 21, 2010 | 71.63 | 71.63 | 69.91 | 70.50 | 908,223 | -1.45(-2.01%) |
Apr 20, 2010 | 71.66 | 72.22 | 71.61 | 71.95 | 535,001 | +1.12(+1.58%) |
Apr 19, 2010 | 70.59 | 70.86 | 69.64 | 70.83 | 587,316 | -0.10(-0.14%) |
Apr 16, 2010 | 72.56 | 72.72 | 70.75 | 70.93 | 1,192,915 | -2.06(-2.82%) |
Apr 15, 2010 | 72.76 | 73.27 | 72.58 | 72.99 | 512,882 | -0.01(-0.01%) |
Apr 14, 2010 | 72.68 | 73.03 | 72.34 | 73.00 | 723,830 | +0.27(+0.37%) |
Apr 13, 2010 | 72.61 | 72.82 | 71.54 | 72.73 | 740,846 | -0.52(-0.71%) |
Apr 12, 2010 | 73.54 | 73.63 | 72.95 | 73.25 | 652,398 | -0.45(-0.61%) |
Apr 09, 2010 | 73.58 | 74.01 | 73.26 | 73.70 | 788,231 | +1.18(+1.63%) |
Apr 08, 2010 | 71.77 | 72.67 | 71.13 | 72.52 | 550,192 | +0.70(+0.98%) |
Apr 07, 2010 | 72.41 | 72.66 | 71.34 | 71.81 | 677,340 | -1.03(-1.42%) |
Apr 06, 2010 | 72.18 | 73.36 | 72.18 | 72.85 | 610,502 | +0.04(+0.06%) |
Apr 05, 2010 | 72.16 | 73.16 | 71.96 | 72.80 | 577,243 | +1.23(+1.72%) |
Apr 01, 2010 | 71.58 | 71.57 | 71.57 | 71.57 | 770,643 | +1.15(+1.63%) |
Mar 31, 2010 | 70.07 | 70.76 | 70.07 | 70.43 | 434,426 | +0.24(+0.34%) |
Mar 30, 2010 | 69.61 | 70.49 | 69.44 | 70.19 | 708,707 | +1.12(+1.62%) |
Mar 29, 2010 | 68.54 | 69.17 | 68.05 | 69.07 | 546,905 | +1.50(+2.22%) |
Mar 26, 2010 | 67.69 | 67.93 | 66.92 | 67.57 | 720,316 | +0.41(+0.61%) |
Mar 25, 2010 | 67.96 | 69.08 | 66.90 | 67.16 | 1,303,693 | -1.81(-2.62%) |
Mar 24, 2010 | 69.40 | 69.47 | 68.67 | 68.97 | 601,935 | -1.02(-1.45%) |
Mar 23, 2010 | 69.22 | 70.01 | 68.84 | 69.98 | 452,535 | -0.02(-0.03%) |
Mar 22, 2010 | 69.47 | 70.07 | 68.90 | 70.00 | 511,014 | -0.10(-0.15%) |
Mar 19, 2010 | 71.11 | 71.34 | 69.92 | 70.10 | 618,045 | -0.40(-0.57%) |
Mar 18, 2010 | 70.80 | 70.98 | 70.08 | 70.50 | 458,559 | -0.52(-0.74%) |
Mar 17, 2010 | 70.88 | 71.49 | 70.74 | 71.03 | 769,118 | +0.49(+0.70%) |
Mar 16, 2010 | 69.87 | 70.55 | 69.30 | 70.53 | 833,795 | +0.02(+0.03%) |
Mar 15, 2010 | 70.23 | 70.59 | 70.15 | 70.52 | 534,320 | -0.90(-1.26%) |
Mar 12, 2010 | 72.08 | 72.23 | 70.83 | 71.42 | 776,751 | -0.46(-0.64%) |
Mar 11, 2010 | 71.43 | 71.99 | 70.91 | 71.88 | 717,260 | -0.11(-0.15%) |
Mar 10, 2010 | 71.51 | 72.50 | 71.39 | 71.99 | 737,675 | +0.40(+0.56%) |
Mar 09, 2010 | 70.77 | 72.14 | 70.68 | 71.58 | 931,143 | +0.15(+0.21%) |
Mar 08, 2010 | 71.09 | 71.68 | 70.82 | 71.43 | 586,061 | +1.11(+1.58%) |
Mar 05, 2010 | 69.70 | 70.55 | 69.15 | 70.32 | 629,222 | +2.07(+3.03%) |
Mar 04, 2010 | 68.50 | 68.80 | 67.60 | 68.26 | 782,812 | -1.16(-1.67%) |
Mar 03, 2010 | 69.39 | 70.05 | 69.30 | 69.42 | 609,462 | +0.34(+0.50%) |
Mar 02, 2010 | 68.69 | 69.63 | 68.42 | 69.07 | 861,906 | +0.75(+1.10%) |
Mar 01, 2010 | 68.45 | 68.61 | 67.65 | 68.32 | 721,120 | +1.08(+1.61%) |
Feb 26, 2010 | 66.68 | 67.37 | 66.20 | 67.24 | 606,206 | +1.14(+1.72%) |
Feb 25, 2010 | 65.49 | 66.21 | 64.74 | 66.11 | 777,332 | -0.93(-1.38%) |
Feb 24, 2010 | 66.60 | 67.28 | 66.18 | 67.03 | 597,093 | +0.41(+0.61%) |
Feb 23, 2010 | 67.74 | 67.76 | 66.35 | 66.62 | 459,747 | -0.76(-1.13%) |
Feb 22, 2010 | 67.66 | 68.04 | 67.12 | 67.39 | 528,381 | +0.49(+0.73%) |
Feb 19, 2010 | 66.81 | 67.27 | 66.36 | 66.90 | 704,356 | -1.12(-1.65%) |
Feb 18, 2010 | 66.93 | 68.19 | 66.93 | 68.02 | 472,507 | +0.31(+0.46%) |
Feb 17, 2010 | 67.94 | 68.24 | 67.26 | 67.71 | 502,832 | +0.16(+0.23%) |
Feb 16, 2010 | 66.46 | 67.70 | 66.45 | 67.55 | 644,380 | +1.64(+2.49%) |
Feb 12, 2010 | 65.97 | 65.91 | 65.91 | 65.91 | 708,059 | -1.40(-2.08%) |
Feb 11, 2010 | 66.48 | 67.48 | 65.73 | 67.31 | 880,001 | +1.98(+3.03%) |
Feb 10, 2010 | 65.43 | 66.09 | 64.59 | 65.33 | 681,489 | -0.24(-0.37%) |
Feb 09, 2010 | 65.13 | 66.32 | 64.57 | 65.57 | 727,157 | +1.71(+2.67%) |
Feb 08, 2010 | 64.30 | 65.02 | 63.43 | 63.86 | 770,683 | -1.52(-2.32%) |
Feb 05, 2010 | 65.04 | 65.46 | 63.01 | 65.38 | 1,736,094 | -1.21(-1.81%) |
Feb 04, 2010 | 68.50 | 68.54 | 66.42 | 66.59 | 1,501,424 | -3.45(-4.92%) |
Feb 03, 2010 | 70.30 | 70.53 | 69.39 | 70.04 | 578,962 | +0.17(+0.24%) |
Feb 02, 2010 | 68.92 | 70.14 | 68.44 | 69.87 | 870,066 | +1.94(+2.85%) |
Feb 01, 2010 | 67.86 | 68.76 | 67.85 | 67.94 | 509,258 | +0.95(+1.42%) |
Jan 29, 2010 | 68.42 | 68.86 | 66.78 | 66.98 | 658,115 | -0.77(-1.14%) |
Jan 28, 2010 | 68.79 | 69.07 | 67.31 | 67.75 | 670,391 | -0.12(-0.18%) |
Jan 27, 2010 | 68.34 | 68.52 | 67.11 | 67.87 | 1,094,907 | -0.40(-0.59%) |
Jan 26, 2010 | 68.42 | 69.27 | 68.05 | 68.27 | 696,956 | -1.63(-2.33%) |
Jan 25, 2010 | 70.19 | 70.83 | 69.58 | 69.90 | 793,274 | +1.21(+1.76%) |
Jan 22, 2010 | 70.45 | 70.45 | 68.69 | 68.70 | 715,446 | -1.19(-1.70%) |
Jan 21, 2010 | 71.20 | 71.39 | 69.64 | 69.88 | 989,758 | -2.55(-3.52%) |
Jan 20, 2010 | 72.51 | 72.68 | 71.68 | 72.44 | 913,079 | -2.41(-3.22%) |
Jan 19, 2010 | 73.60 | 74.93 | 73.50 | 74.85 | 615,485 | +1.45(+1.97%) |
Jan 15, 2010 | 73.34 | 73.40 | 73.40 | 73.40 | 769,145 | -0.91(-1.22%) |
Jan 14, 2010 | 74.81 | 75.10 | 74.25 | 74.31 | 762,965 | -1.96(-2.58%) |
Jan 13, 2010 | 75.86 | 76.28 | 75.68 | 76.27 | 477,339 | -0.80(-1.04%) |
Jan 12, 2010 | 77.70 | 77.70 | 76.56 | 77.07 | 603,981 | -1.27(-1.63%) |
Jan 11, 2010 | 79.34 | 79.54 | 77.86 | 78.34 | 515,375 | -0.07(-0.08%) |
Jan 08, 2010 | 78.02 | 78.48 | 77.68 | 78.41 | 515,014 | +1.09(+1.41%) |
Jan 07, 2010 | 77.42 | 77.68 | 76.62 | 77.32 | 482,863 | -0.67(-0.86%) |
Jan 06, 2010 | 77.73 | 78.37 | 77.50 | 77.98 | 861,444 | +1.98(+2.61%) |
Jan 05, 2010 | 75.89 | 76.51 | 75.80 | 76.00 | 1,228,778 | +2.43(+3.31%) |
Jan 04, 2010 | 72.52 | 73.65 | 72.52 | 73.57 | 1,095,862 | +2.10(+2.93%) |
Dec 31, 2009 | 72.28 | 71.47 | 71.47 | 71.47 | 314,249 | -0.28(-0.39%) |
Dec 30, 2009 | 71.64 | 72.28 | 71.33 | 71.75 | 775,773 | -0.41(-0.57%) |
Dec 29, 2009 | 72.40 | 72.62 | 71.92 | 72.16 | 270,901 | -0.28(-0.38%) |
Dec 28, 2009 | 72.61 | 72.94 | 72.11 | 72.44 | 325,466 | +0.09(+0.12%) |
Dec 24, 2009 | 71.95 | 72.47 | 71.80 | 72.35 | 263,696 | +1.16(+1.63%) |
Dec 23, 2009 | 70.68 | 71.41 | 70.44 | 71.19 | 507,903 | +1.24(+1.77%) |
Dec 22, 2009 | 69.75 | 70.14 | 69.64 | 69.95 | 928,939 | -1.32(-1.85%) |
Dec 21, 2009 | 70.88 | 71.41 | 70.70 | 71.27 | 568,713 | -0.37(-0.52%) |
Dec 18, 2009 | 71.36 | 71.68 | 70.63 | 71.64 | 940,276 | -0.46(-0.63%) |
Dec 17, 2009 | 72.00 | 72.40 | 71.72 | 72.10 | 907,373 | -1.39(-1.90%) |
Dec 16, 2009 | 73.30 | 73.74 | 73.15 | 73.49 | 679,108 | -0.47(-0.63%) |
Dec 15, 2009 | 73.97 | 74.46 | 73.66 | 73.96 | 677,388 | -0.81(-1.08%) |
Dec 14, 2009 | 74.91 | 75.17 | 74.64 | 74.77 | 747,513 | +0.32(+0.44%) |
Dec 11, 2009 | 74.69 | 75.07 | 74.07 | 74.44 | 507,845 | +0.16(+0.22%) |
Dec 10, 2009 | 74.34 | 75.03 | 74.06 | 74.28 | 880,958 | -0.70(-0.93%) |
Dec 09, 2009 | 74.62 | 75.19 | 73.99 | 74.98 | 892,264 | +0.13(+0.17%) |
Dec 08, 2009 | 74.49 | 75.38 | 74.14 | 74.85 | 1,022,214 | -1.09(-1.43%) |
Dec 07, 2009 | 75.63 | 76.70 | 75.63 | 75.94 | 415,108 | -0.88(-1.14%) |
Dec 04, 2009 | 77.76 | 78.15 | 76.17 | 76.82 | 844,425 | +0.65(+0.85%) |
Dec 03, 2009 | 76.90 | 77.25 | 76.08 | 76.17 | 696,363 | -0.61(-0.79%) |
Dec 02, 2009 | 76.82 | 77.32 | 76.36 | 76.78 | 634,282 | -0.13(-0.17%) |
Dec 01, 2009 | 76.43 | 77.25 | 76.30 | 76.91 | 1,108,120 | +1.87(+2.49%) |
Nov 30, 2009 | 74.28 | 75.17 | 73.99 | 75.04 | 660,050 | -0.04(-0.06%) |
Nov 27, 2009 | 73.55 | 75.86 | 73.18 | 75.08 | 876,024 | -3.10(-3.97%) |
Nov 25, 2009 | 77.54 | 78.39 | 76.96 | 78.18 | 414,514 | +1.32(+1.71%) |
Nov 24, 2009 | 76.42 | 76.87 | 75.89 | 76.87 | 481,227 | -0.41(-0.54%) |
Nov 23, 2009 | 78.16 | 78.99 | 77.02 | 77.28 | 800,819 | +0.56(+0.73%) |
Nov 20, 2009 | 76.11 | 76.73 | 75.92 | 76.72 | 523,562 | -0.13(-0.17%) |
Nov 19, 2009 | 77.90 | 77.90 | 76.07 | 76.85 | 958,661 | -1.26(-1.61%) |
Nov 18, 2009 | 78.32 | 79.11 | 77.41 | 78.11 | 701,276 | -0.54(-0.69%) |
Nov 17, 2009 | 78.22 | 78.84 | 77.95 | 78.65 | 374,033 | -0.35(-0.44%) |
Nov 16, 2009 | 78.16 | 79.31 | 78.15 | 79.00 | 767,452 | +1.20(+1.54%) |
Nov 13, 2009 | 77.48 | 78.09 | 76.90 | 77.80 | 590,797 | +0.41(+0.53%) |
Nov 12, 2009 | 78.28 | 79.15 | 77.02 | 77.39 | 675,767 | -1.30(-1.66%) |
Nov 11, 2009 | 79.31 | 79.38 | 78.08 | 78.70 | 691,990 | -0.79(-0.99%) |
Nov 10, 2009 | 79.10 | 79.81 | 78.45 | 79.49 | 817,028 | -0.53(-0.66%) |
Nov 09, 2009 | 78.65 | 80.07 | 78.36 | 80.01 | 1,003,765 | +3.26(+4.25%) |
Nov 06, 2009 | 75.42 | 77.41 | 75.42 | 76.75 | 493,239 | +0.00(+0.00%) |
Nov 05, 2009 | 75.68 | 76.87 | 75.62 | 76.75 | 941,636 | +2.15(+2.88%) |
Nov 04, 2009 | 74.96 | 76.11 | 74.46 | 74.60 | 827,985 | +0.84(+1.14%) |
Nov 03, 2009 | 71.29 | 73.86 | 71.29 | 73.76 | 991,746 | +0.73(+1.00%) |
Nov 02, 2009 | 73.15 | 74.20 | 71.95 | 73.03 | 871,735 | +0.91(+1.26%) |
Oct 30, 2009 | 74.76 | 74.80 | 71.89 | 72.12 | 1,455,463 | -4.51(-5.88%) |
Oct 29, 2009 | 74.50 | 77.03 | 74.28 | 76.63 | 1,249,324 | +2.69(+3.63%) |
Oct 28, 2009 | 76.31 | 76.31 | 73.35 | 73.94 | 1,995,196 | -4.32(-5.52%) |
Oct 27, 2009 | 79.08 | 79.69 | 78.13 | 78.26 | 761,473 | -0.47(-0.60%) |
Oct 26, 2009 | 80.90 | 81.13 | 78.40 | 78.73 | 778,314 | -0.73(-0.92%) |
Oct 23, 2009 | 80.08 | 80.24 | 79.03 | 79.47 | 793,136 | +0.14(+0.17%) |
Oct 22, 2009 | 78.12 | 79.50 | 77.71 | 79.33 | 463,104 | +0.39(+0.49%) |
Oct 21, 2009 | 78.53 | 80.36 | 78.41 | 78.94 | 762,176 | -0.34(-0.42%) |
Oct 20, 2009 | 78.54 | 79.70 | 78.48 | 79.28 | 749,393 | -1.02(-1.27%) |
Oct 19, 2009 | 79.85 | 80.72 | 79.04 | 80.30 | 1,220,878 | +3.04(+3.93%) |
Oct 16, 2009 | 77.32 | 77.85 | 76.52 | 77.26 | 977,025 | -2.10(-2.65%) |
Oct 15, 2009 | 77.29 | 79.41 | 77.29 | 79.36 | 675,757 | +0.81(+1.03%) |
Oct 14, 2009 | 77.30 | 78.60 | 77.23 | 78.55 | 1,544,735 | +4.85(+6.58%) |
Oct 13, 2009 | 73.27 | 73.99 | 72.44 | 73.70 | 772,780 | +1.35(+1.86%) |
Oct 12, 2009 | 72.47 | 72.77 | 72.10 | 72.35 | 543,416 | -0.46(-0.64%) |
Oct 09, 2009 | 72.23 | 72.92 | 72.14 | 72.82 | 521,708 | -0.13(-0.17%) |
Oct 08, 2009 | 72.13 | 73.10 | 72.08 | 72.94 | 797,088 | +1.86(+2.61%) |
Oct 07, 2009 | 71.01 | 71.55 | 70.62 | 71.09 | 752,535 | +1.33(+1.91%) |
Oct 06, 2009 | 69.51 | 70.39 | 69.17 | 69.75 | 871,920 | +1.89(+2.79%) |
Oct 05, 2009 | 66.81 | 68.17 | 66.79 | 67.86 | 554,200 | +1.97(+2.99%) |
Oct 02, 2009 | 65.13 | 66.51 | 64.59 | 65.89 | 722,334 | -0.16(-0.24%) |
Oct 01, 2009 | 68.06 | 68.36 | 65.90 | 66.05 | 1,013,861 | -2.30(-3.36%) |
Sep 30, 2009 | 68.51 | 68.82 | 67.03 | 68.34 | 1,028,295 | -0.85(-1.23%) |
Sep 29, 2009 | 69.36 | 69.64 | 68.91 | 69.19 | 595,802 | -0.38(-0.54%) |
Sep 28, 2009 | 68.53 | 69.98 | 68.00 | 69.57 | 710,468 | -0.14(-0.21%) |
Sep 25, 2009 | 69.85 | 70.45 | 69.16 | 69.72 | 583,212 | -0.28(-0.40%) |
Sep 24, 2009 | 70.83 | 71.25 | 69.22 | 70.00 | 988,946 | -1.51(-2.12%) |
Sep 23, 2009 | 72.57 | 72.82 | 71.40 | 71.51 | 663,240 | -1.27(-1.75%) |
Sep 22, 2009 | 73.15 | 73.27 | 72.22 | 72.79 | 547,366 | +1.27(+1.78%) |
Sep 21, 2009 | 71.53 | 71.67 | 70.95 | 71.51 | 494,080 | -0.47(-0.66%) |
Sep 18, 2009 | 72.59 | 72.70 | 71.68 | 71.99 | 582,368 | -0.47(-0.65%) |
Sep 17, 2009 | 72.14 | 73.48 | 72.11 | 72.46 | 524,272 | +0.59(+0.82%) |
Sep 16, 2009 | 72.10 | 72.83 | 71.33 | 71.87 | 814,889 | +1.11(+1.56%) |
Sep 15, 2009 | 70.22 | 70.92 | 69.55 | 70.76 | 755,138 | +0.37(+0.52%) |
Sep 14, 2009 | 69.22 | 70.59 | 68.92 | 70.40 | 685,649 | -0.40(-0.56%) |
Sep 11, 2009 | 70.99 | 71.49 | 70.55 | 70.79 | 541,913 | +0.11(+0.15%) |
Sep 10, 2009 | 70.60 | 70.68 | 69.72 | 70.68 | 788,018 | +0.13(+0.19%) |
Sep 09, 2009 | 70.59 | 70.67 | 70.06 | 70.55 | 1,006,546 | -0.24(-0.34%) |
Sep 08, 2009 | 70.53 | 70.83 | 69.92 | 70.79 | 1,075,736 | +2.12(+3.09%) |
Sep 04, 2009 | 67.99 | 68.99 | 67.69 | 68.67 | 980,734 | +2.17(+3.27%) |
Sep 03, 2009 | 66.76 | 67.08 | 65.87 | 66.50 | 468,709 | +0.62(+0.95%) |
Sep 02, 2009 | 65.53 | 66.63 | 65.53 | 65.87 | 510,826 | +0.29(+0.45%) |
Sep 01, 2009 | 67.07 | 67.74 | 65.32 | 65.58 | 1,216,238 | -0.36(-0.55%) |
Aug 31, 2009 | 66.24 | 66.65 | 65.35 | 65.94 | 750,526 | -2.07(-3.04%) |
Aug 28, 2009 | 68.85 | 69.69 | 67.73 | 68.00 | 592,349 | -0.97(-1.40%) |
Aug 27, 2009 | 67.97 | 69.04 | 67.25 | 68.97 | 841,271 | +0.76(+1.12%) |
Aug 26, 2009 | 67.99 | 68.44 | 67.67 | 68.21 | 672,754 | +0.92(+1.37%) |
Aug 25, 2009 | 68.71 | 68.79 | 67.21 | 67.29 | 1,034,516 | -0.45(-0.67%) |
Aug 24, 2009 | 68.72 | 68.72 | 67.59 | 67.74 | 676,569 | +0.01(+0.02%) |
Aug 21, 2009 | 67.29 | 68.24 | 67.18 | 67.73 | 656,418 | +0.26(+0.39%) |
Aug 20, 2009 | 66.90 | 67.85 | 66.90 | 67.46 | 658,127 | +1.22(+1.84%) |
Aug 19, 2009 | 65.08 | 66.61 | 64.59 | 66.24 | 735,504 | +0.42(+0.64%) |
Aug 18, 2009 | 65.80 | 66.12 | 65.02 | 65.82 | 978,916 | +0.80(+1.23%) |
Aug 17, 2009 | 65.58 | 65.61 | 64.30 | 65.02 | 1,107,480 | -3.22(-4.72%) |
Aug 14, 2009 | 69.44 | 69.45 | 67.55 | 68.24 | 498,755 | -1.33(-1.92%) |
Aug 13, 2009 | 69.78 | 69.78 | 68.54 | 69.57 | 528,255 | +0.19(+0.28%) |
Aug 12, 2009 | 68.85 | 69.69 | 68.79 | 69.38 | 557,820 | -0.37(-0.53%) |
Aug 11, 2009 | 70.60 | 71.09 | 69.15 | 69.75 | 751,144 | -1.01(-1.43%) |
Aug 10, 2009 | 70.53 | 71.46 | 70.16 | 70.76 | 442,523 | -0.28(-0.39%) |
Aug 07, 2009 | 70.12 | 71.78 | 70.12 | 71.03 | 618,273 | -0.14(-0.20%) |
Aug 06, 2009 | 72.35 | 72.62 | 70.72 | 71.18 | 761,641 | +0.20(+0.29%) |
Aug 05, 2009 | 71.65 | 71.65 | 69.69 | 70.97 | 593,623 | -1.17(-1.62%) |
Aug 04, 2009 | 71.77 | 72.49 | 71.60 | 72.14 | 695,146 | -1.20(-1.64%) |
Aug 03, 2009 | 72.32 | 73.90 | 72.16 | 73.35 | 1,037,522 | +2.60(+3.68%) |
Jul 31, 2009 | 70.89 | 71.30 | 70.22 | 70.74 | 643,155 | -0.31(-0.44%) |
Jul 30, 2009 | 70.56 | 71.66 | 70.43 | 71.06 | 862,499 | +1.72(+2.49%) |
Jul 29, 2009 | 70.92 | 71.13 | 68.75 | 69.33 | 1,332,443 | -3.07(-4.24%) |
Jul 28, 2009 | 72.46 | 72.75 | 71.11 | 72.40 | 1,223,651 | +0.11(+0.16%) |
Jul 27, 2009 | 72.39 | 72.80 | 71.70 | 72.29 | 731,713 | +0.67(+0.93%) |
Jul 24, 2009 | 71.07 | 72.10 | 70.89 | 71.62 | 806,034 | -0.41(-0.57%) |
Jul 23, 2009 | 69.82 | 72.14 | 69.82 | 72.03 | 1,613,162 | +3.04(+4.41%) |
Jul 22, 2009 | 67.94 | 69.52 | 67.91 | 68.99 | 1,172,158 | +0.61(+0.89%) |
Jul 21, 2009 | 68.84 | 69.09 | 67.34 | 68.38 | 1,076,568 | -0.02(-0.03%) |
Jul 20, 2009 | 67.91 | 68.53 | 67.49 | 68.40 | 1,518,123 | +2.45(+3.71%) |
Jul 17, 2009 | 65.91 | 66.28 | 65.17 | 65.96 | 1,030,043 | +1.23(+1.90%) |
Jul 16, 2009 | 63.86 | 65.01 | 63.50 | 64.72 | 1,087,033 | +0.39(+0.61%) |
Jul 15, 2009 | 62.98 | 64.89 | 62.68 | 64.33 | 1,061,615 | +2.45(+3.96%) |
Jul 14, 2009 | 61.97 | 62.36 | 61.34 | 61.88 | 855,370 | +1.02(+1.67%) |
Jul 13, 2009 | 60.04 | 61.03 | 59.88 | 60.87 | 1,216,058 | -0.59(-0.97%) |
Jul 10, 2009 | 61.70 | 61.70 | 60.51 | 61.46 | 532,517 | -1.17(-1.87%) |
Jul 09, 2009 | 62.27 | 63.21 | 62.07 | 62.63 | 921,546 | +1.48(+2.43%) |
Jul 08, 2009 | 61.19 | 62.18 | 60.10 | 61.15 | 1,195,164 | -0.76(-1.23%) |
Jul 07, 2009 | 63.06 | 63.07 | 61.74 | 61.91 | 961,216 | -1.58(-2.49%) |
Jul 06, 2009 | 64.30 | 64.30 | 62.48 | 63.49 | 1,691,932 | -1.32(-2.04%) |
Jul 02, 2009 | 65.67 | 65.90 | 64.38 | 64.81 | 679,389 | -2.88(-4.25%) |
Jul 01, 2009 | 67.40 | 68.62 | 67.40 | 67.69 | 1,021,063 | +1.32(+1.98%) |
Jun 30, 2009 | 67.28 | 67.28 | 65.66 | 66.38 | 1,175,641 | -2.11(-3.09%) |
Jun 29, 2009 | 67.45 | 68.90 | 67.30 | 68.49 | 1,057,870 | +1.81(+2.72%) |
Jun 26, 2009 | 66.86 | 67.06 | 66.14 | 66.68 | 527,685 | +0.10(+0.14%) |
Jun 25, 2009 | 65.62 | 66.72 | 65.56 | 66.58 | 828,281 | +1.69(+2.61%) |
Jun 24, 2009 | 64.61 | 65.75 | 64.36 | 64.89 | 1,123,699 | +1.77(+2.81%) |
Jun 23, 2009 | 63.08 | 63.82 | 62.12 | 63.11 | 818,228 | +0.14(+0.23%) |
Jun 22, 2009 | 64.90 | 64.90 | 62.90 | 62.97 | 1,157,536 | -2.34(-3.59%) |
Jun 19, 2009 | 66.62 | 66.71 | 65.21 | 65.31 | 1,077,776 | -0.64(-0.97%) |
Jun 18, 2009 | 65.13 | 66.39 | 64.59 | 65.96 | 853,010 | -0.01(-0.01%) |
Jun 17, 2009 | 66.69 | 66.69 | 64.48 | 65.96 | 1,477,399 | -0.73(-1.09%) |
Jun 16, 2009 | 68.64 | 69.34 | 66.50 | 66.69 | 1,421,297 | -2.07(-3.01%) |
Jun 15, 2009 | 69.85 | 69.91 | 67.95 | 68.76 | 834,924 | -3.14(-4.36%) |
Jun 12, 2009 | 72.19 | 72.32 | 71.34 | 71.90 | 654,207 | -1.87(-2.53%) |
Jun 11, 2009 | 73.03 | 74.31 | 72.30 | 73.77 | 855,192 | +1.43(+1.98%) |
Jun 10, 2009 | 72.16 | 72.60 | 71.58 | 72.34 | 1,332,973 | +1.54(+2.18%) |
Jun 09, 2009 | 70.61 | 71.13 | 70.02 | 70.79 | 912,291 | -0.96(-1.33%) |
Jun 08, 2009 | 71.31 | 72.25 | 70.60 | 71.75 | 969,192 | -1.06(-1.46%) |
Jun 05, 2009 | 73.36 | 73.36 | 71.50 | 72.81 | 899,746 | +1.00(+1.39%) |
Jun 04, 2009 | 70.88 | 72.08 | 70.50 | 71.81 | 637,884 | +2.39(+3.44%) |
Jun 03, 2009 | 71.51 | 71.51 | 68.66 | 69.42 | 1,205,615 | -1.64(-2.31%) |
Jun 02, 2009 | 70.83 | 71.37 | 70.53 | 71.06 | 1,024,466 | -2.31(-3.15%) |