Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 60.71 | 60.88 | 60.27 | 60.71 | 1,808,517 | -0.22(-0.35%) |
Jul 29, 2010 | 61.85 | 62.11 | 60.38 | 60.93 | 1,363,907 | -0.32(-0.53%) |
Jul 28, 2010 | 62.03 | 62.30 | 61.11 | 61.26 | 120 | -0.73(-1.18%) |
Jul 27, 2010 | 61.99 | 62.47 | 60.54 | 61.99 | 133 | +0.09(+0.15%) |
Jul 26, 2010 | 61.04 | 61.96 | 60.80 | 61.90 | 1,265,421 | +1.20(+1.97%) |
Jul 23, 2010 | 60.38 | 61.90 | 60.07 | 60.70 | 1,805,147 | +0.60(+1.00%) |
Jul 22, 2010 | 65.07 | 65.43 | 59.55 | 60.10 | 4,998,367 | -3.09(-4.88%) |
Jul 21, 2010 | 62.78 | 63.84 | 61.82 | 63.19 | 4,108,287 | -0.71(-1.11%) |
Jul 20, 2010 | 63.89 | 64.08 | 61.98 | 63.89 | 1,416,857 | +1.27(+2.03%) |
Jul 19, 2010 | 62.42 | 62.89 | 62.25 | 62.62 | 706,351 | +0.20(+0.32%) |
Jul 16, 2010 | 62.42 | 63.71 | 62.39 | 62.42 | 908,372 | -1.06(-1.68%) |
Jul 15, 2010 | 63.46 | 63.97 | 63.15 | 63.48 | 655,614 | +0.02(+0.03%) |
Jul 14, 2010 | 62.76 | 63.69 | 62.64 | 63.47 | 817,795 | +0.37(+0.59%) |
Jul 13, 2010 | 62.74 | 63.18 | 62.30 | 63.09 | 983,870 | +0.81(+1.30%) |
Jul 12, 2010 | 61.65 | 62.35 | 61.57 | 62.29 | 882,811 | +0.45(+0.73%) |
Jul 09, 2010 | 61.84 | 62.79 | 61.57 | 61.84 | 1,270,938 | -1.07(-1.71%) |
Jul 08, 2010 | 62.73 | 63.09 | 62.59 | 62.91 | 856,782 | +0.52(+0.84%) |
Jul 07, 2010 | 61.94 | 62.42 | 61.41 | 62.39 | 987,793 | +0.66(+1.06%) |
Jul 06, 2010 | 62.74 | 62.74 | 61.29 | 61.73 | 781 | -0.25(-0.40%) |
Jul 02, 2010 | 61.98 | 63.04 | 61.67 | 61.98 | 1,458,864 | -0.77(-1.22%) |
Jul 01, 2010 | 62.65 | 62.91 | 61.23 | 62.74 | 1,573,590 | +0.06(+0.09%) |
Jun 30, 2010 | 63.26 | 63.86 | 62.63 | 62.69 | 301 | -0.97(-1.53%) |
Jun 29, 2010 | 64.12 | 64.39 | 63.37 | 63.66 | 1,957,748 | -0.56(-0.87%) |
Jun 25, 2010 | 64.22 | 64.78 | 63.46 | 64.22 | 1,420,170 | +0.12(+0.18%) |
Jun 24, 2010 | 64.92 | 65.32 | 64.03 | 64.10 | 867,905 | -1.13(-1.73%) |
Jun 23, 2010 | 65.49 | 65.99 | 64.93 | 65.23 | 1,135,458 | -0.45(-0.68%) |
Jun 22, 2010 | 66.91 | 67.26 | 65.61 | 65.68 | 890,028 | -1.06(-1.58%) |
Jun 21, 2010 | 66.97 | 67.34 | 66.55 | 66.74 | 1,219,010 | -0.02(-0.04%) |
Jun 18, 2010 | 66.76 | 66.99 | 66.42 | 66.76 | 1,651,348 | -0.12(-0.19%) |
Jun 17, 2010 | 66.97 | 67.05 | 66.54 | 66.89 | 855,537 | +0.01(+0.01%) |
Jun 16, 2010 | 65.73 | 67.00 | 65.73 | 66.88 | 1,250,464 | +0.66(+0.99%) |
Jun 15, 2010 | 65.92 | 66.38 | 65.63 | 66.22 | 1,287,747 | +0.66(+1.00%) |
Jun 14, 2010 | 65.16 | 65.98 | 65.16 | 65.56 | 1,200,876 | +0.47(+0.73%) |
Jun 11, 2010 | 64.26 | 65.19 | 64.01 | 65.09 | 1,394,473 | +0.64(+0.99%) |
Jun 10, 2010 | 63.60 | 64.54 | 63.60 | 64.45 | 979,863 | +1.58(+2.51%) |
Jun 09, 2010 | 62.94 | 63.57 | 62.75 | 62.87 | 1,285,337 | +0.09(+0.15%) |
Jun 08, 2010 | 62.48 | 62.85 | 62.16 | 62.78 | 1,188,422 | +0.38(+0.61%) |
Jun 07, 2010 | 62.68 | 63.33 | 62.34 | 62.40 | 1,071,271 | -0.04(-0.07%) |
Jun 04, 2010 | 62.44 | 63.65 | 62.23 | 62.44 | 1,014,962 | -1.51(-2.37%) |
Jun 03, 2010 | 63.92 | 64.59 | 63.71 | 63.95 | 1,271,200 | +0.24(+0.38%) |
Jun 02, 2010 | 62.69 | 63.76 | 62.36 | 63.71 | 1,119,043 | +1.31(+2.11%) |
Jun 01, 2010 | 62.45 | 63.19 | 62.23 | 62.40 | 794,508 | -0.51(-0.81%) |
May 28, 2010 | 62.90 | 63.47 | 62.79 | 62.90 | 1,027,546 | -0.67(-1.05%) |
May 27, 2010 | 63.18 | 63.61 | 63.04 | 63.57 | 1,410,887 | +1.18(+1.89%) |
May 26, 2010 | 62.84 | 63.26 | 62.34 | 62.39 | 1,133,219 | -0.39(-0.62%) |
May 25, 2010 | 61.85 | 62.84 | 61.48 | 62.78 | 1,538,547 | +0.05(+0.08%) |
May 24, 2010 | 63.02 | 63.32 | 62.55 | 62.73 | 1,562,484 | -0.50(-0.79%) |
May 21, 2010 | 62.51 | 63.37 | 62.40 | 63.23 | 2,613,182 | +0.02(+0.03%) |
May 20, 2010 | 63.23 | 63.78 | 63.04 | 63.21 | 3,289,772 | -1.44(-2.23%) |
May 19, 2010 | 63.90 | 64.76 | 63.71 | 64.65 | 2,222,444 | +0.65(+1.01%) |
May 18, 2010 | 64.70 | 65.24 | 63.76 | 64.00 | 1,636,517 | -0.49(-0.76%) |
May 17, 2010 | 64.34 | 64.82 | 63.85 | 64.49 | 1,190,473 | +0.04(+0.06%) |
May 14, 2010 | 64.45 | 64.58 | 63.74 | 64.45 | 1,802,507 | -0.27(-0.42%) |
May 13, 2010 | 64.08 | 64.78 | 63.80 | 64.72 | 2,133,114 | +0.51(+0.79%) |
May 12, 2010 | 64.18 | 64.38 | 63.79 | 64.22 | 1,642,192 | +0.21(+0.32%) |
May 11, 2010 | 64.10 | 64.33 | 63.83 | 64.01 | 1,503,398 | +0.07(+0.10%) |
May 10, 2010 | 63.51 | 63.98 | 63.39 | 63.94 | 1,542,497 | +1.36(+2.17%) |
May 07, 2010 | 63.28 | 63.78 | 62.38 | 62.59 | 1,873,876 | -0.86(-1.35%) |
May 06, 2010 | 64.52 | 65.10 | 60.83 | 63.44 | 120 | -1.45(-2.23%) |
May 05, 2010 | 64.99 | 65.04 | 64.52 | 64.89 | 1,217,193 | +0.14(+0.22%) |
May 04, 2010 | 64.81 | 65.08 | 64.38 | 64.75 | 1,937,878 | -0.61(-0.93%) |
May 03, 2010 | 65.37 | 65.77 | 65.08 | 65.36 | 1,379,471 | -0.01(-0.01%) |
Apr 30, 2010 | 65.69 | 65.86 | 65.33 | 65.37 | 1,910,833 | -0.22(-0.33%) |
Apr 29, 2010 | 65.47 | 65.71 | 65.16 | 65.58 | 1,128,123 | +0.58(+0.90%) |
Apr 28, 2010 | 64.45 | 65.12 | 63.98 | 65.00 | 2,176,042 | +0.59(+0.92%) |
Apr 27, 2010 | 65.08 | 65.69 | 64.29 | 64.41 | 1,787,701 | -1.24(-1.89%) |
Apr 26, 2010 | 66.65 | 66.65 | 65.58 | 65.65 | 1,335,070 | -0.90(-1.35%) |
Apr 23, 2010 | 66.92 | 67.05 | 65.97 | 66.55 | 1,460,142 | -0.58(-0.87%) |
Apr 22, 2010 | 66.82 | 67.42 | 66.09 | 67.13 | 1,410,914 | -0.26(-0.38%) |
Apr 21, 2010 | 66.07 | 69.05 | 65.66 | 67.39 | 5,459 | +0.63(+0.95%) |
Apr 20, 2010 | 66.31 | 66.75 | 65.59 | 66.75 | 1,426,539 | +0.76(+1.15%) |
Apr 19, 2010 | 62.51 | 67.24 | 62.51 | 66.00 | 4,811,162 | +1.95(+3.05%) |
Apr 16, 2010 | 64.19 | 64.86 | 63.87 | 64.04 | 1,234,772 | -0.64(-0.99%) |
Apr 15, 2010 | 63.11 | 64.84 | 63.11 | 64.68 | 1,740,838 | +1.24(+1.95%) |
Apr 14, 2010 | 63.62 | 63.62 | 62.97 | 63.44 | 741,295 | -0.15(-0.24%) |
Apr 13, 2010 | 63.60 | 63.71 | 63.09 | 63.59 | 853,580 | -0.19(-0.30%) |
Apr 12, 2010 | 63.30 | 63.78 | 63.19 | 63.78 | 695,906 | +0.42(+0.67%) |
Apr 09, 2010 | 63.25 | 63.44 | 62.99 | 63.36 | 922,886 | +0.02(+0.04%) |
Apr 08, 2010 | 63.63 | 63.69 | 63.16 | 63.34 | 1,088,774 | -0.27(-0.43%) |
Apr 07, 2010 | 64.27 | 64.46 | 63.34 | 63.61 | 1,265,121 | -0.57(-0.89%) |
Apr 06, 2010 | 64.16 | 64.45 | 63.99 | 64.18 | 1,554,400 | -0.05(-0.08%) |
Apr 05, 2010 | 64.44 | 64.47 | 63.91 | 64.23 | 861,539 | +0.03(+0.05%) |
Apr 01, 2010 | 63.26 | 64.20 | 64.20 | 64.20 | 1,139,271 | +1.21(+1.93%) |
Mar 31, 2010 | 62.97 | 63.25 | 62.55 | 62.99 | 1,034,648 | -0.20(-0.32%) |
Mar 30, 2010 | 63.02 | 63.19 | 62.94 | 63.19 | 652,197 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.13 | 62.79 | 63.07 | 706,901 | +0.19(+0.30%) |
Mar 26, 2010 | 63.22 | 63.22 | 62.21 | 62.88 | 1,276,993 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.45 | 61.41 | 62.31 | 1,287,096 | +0.77(+1.24%) |
Mar 24, 2010 | 61.78 | 62.12 | 61.37 | 61.55 | 1,395,252 | -0.29(-0.47%) |
Mar 23, 2010 | 62.45 | 62.73 | 61.60 | 61.84 | 1,753,189 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,083 | +0.62(+0.99%) |
Mar 19, 2010 | 62.93 | 63.35 | 62.54 | 62.82 | 1,415,905 | -0.55(-0.87%) |
Mar 18, 2010 | 63.24 | 63.44 | 62.79 | 63.37 | 811,536 | +0.38(+0.61%) |
Mar 17, 2010 | 62.49 | 63.23 | 62.40 | 62.99 | 1,230,922 | +0.59(+0.95%) |
Mar 16, 2010 | 62.09 | 62.48 | 61.72 | 62.40 | 843,840 | +0.27(+0.44%) |
Mar 15, 2010 | 61.70 | 62.12 | 61.70 | 62.12 | 1,359,412 | +0.81(+1.32%) |
Mar 12, 2010 | 61.31 | 61.79 | 61.15 | 61.31 | 813,310 | -0.07(-0.11%) |
Mar 11, 2010 | 60.12 | 61.40 | 59.97 | 61.38 | 1,345,855 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.17 | 901,213 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.01 | 59.61 | 59.81 | 700,098 | -0.12(-0.21%) |
Mar 08, 2010 | 60.10 | 60.19 | 59.78 | 59.93 | 1,282,102 | -0.34(-0.57%) |
Mar 05, 2010 | 60.56 | 60.67 | 59.96 | 60.27 | 1,756,168 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.31 | 60.06 | 60.39 | 1,157,262 | -0.57(-0.94%) |
Mar 03, 2010 | 61.95 | 61.99 | 60.62 | 60.96 | 2,450,767 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.84 | 62.10 | 789,317 | +0.38(+0.62%) |
Mar 01, 2010 | 61.04 | 61.75 | 60.94 | 61.72 | 1,003,017 | +0.73(+1.20%) |
Feb 26, 2010 | 60.85 | 61.44 | 60.80 | 60.99 | 855,627 | +0.15(+0.25%) |
Feb 25, 2010 | 60.93 | 60.94 | 60.29 | 60.84 | 1,365,274 | -0.31(-0.50%) |
Feb 24, 2010 | 61.31 | 61.41 | 60.93 | 61.15 | 840,508 | +0.08(+0.14%) |
Feb 23, 2010 | 61.31 | 61.70 | 60.87 | 61.06 | 1,349,673 | -0.47(-0.77%) |
Feb 22, 2010 | 61.70 | 61.95 | 61.29 | 61.54 | 708,097 | -0.01(-0.01%) |
Feb 19, 2010 | 60.73 | 61.65 | 60.56 | 61.55 | 1,127,836 | +0.72(+1.18%) |
Feb 18, 2010 | 60.88 | 61.00 | 60.55 | 60.83 | 1,381,515 | -0.02(-0.04%) |
Feb 17, 2010 | 60.31 | 61.15 | 60.31 | 60.86 | 1,228,080 | +0.60(+0.99%) |
Feb 16, 2010 | 60.21 | 60.27 | 59.51 | 60.26 | 1,019,636 | +0.56(+0.93%) |
Feb 12, 2010 | 59.35 | 59.70 | 59.70 | 59.70 | 1,298,658 | +0.17(+0.28%) |
Feb 11, 2010 | 58.07 | 59.60 | 57.81 | 59.53 | 1,901,919 | +0.49(+0.83%) |
Feb 10, 2010 | 58.17 | 59.21 | 57.93 | 59.04 | 2,079,501 | +0.68(+1.17%) |
Feb 09, 2010 | 58.67 | 59.04 | 58.24 | 58.36 | 1,701,915 | +0.01(+0.01%) |
Feb 08, 2010 | 58.73 | 58.93 | 58.22 | 58.35 | 759,559 | -0.42(-0.71%) |
Feb 05, 2010 | 58.60 | 58.82 | 57.91 | 58.77 | 1,219,995 | +0.08(+0.14%) |
Feb 04, 2010 | 59.24 | 59.73 | 58.62 | 58.68 | 1,660,074 | -1.05(-1.75%) |
Feb 03, 2010 | 60.18 | 60.21 | 59.55 | 59.73 | 648,467 | -0.67(-1.10%) |
Feb 02, 2010 | 59.62 | 60.47 | 59.40 | 60.40 | 1,530,654 | +0.90(+1.52%) |
Feb 01, 2010 | 59.67 | 59.76 | 58.96 | 59.50 | 1,249,484 | +0.35(+0.58%) |
Jan 29, 2010 | 59.20 | 59.79 | 58.50 | 59.15 | 1,904,627 | +0.05(+0.08%) |
Jan 28, 2010 | 60.29 | 60.52 | 58.98 | 59.10 | 1,377,959 | -0.96(-1.59%) |
Jan 27, 2010 | 60.67 | 61.04 | 59.77 | 60.06 | 1,777,545 | -0.82(-1.35%) |
Jan 26, 2010 | 60.31 | 61.35 | 60.31 | 60.88 | 1,430,537 | +0.11(+0.18%) |
Jan 25, 2010 | 60.18 | 60.84 | 58.40 | 60.77 | 2,942,859 | +0.65(+1.08%) |
Jan 22, 2010 | 62.08 | 62.09 | 59.95 | 60.12 | 2,658,186 | -1.94(-3.12%) |
Jan 21, 2010 | 63.28 | 63.30 | 61.65 | 62.06 | 1,011,216 | -0.98(-1.56%) |
Jan 20, 2010 | 63.54 | 64.13 | 62.81 | 63.04 | 2,009,764 | -0.66(-1.03%) |
Jan 19, 2010 | 63.16 | 64.06 | 63.16 | 63.70 | 1,061,315 | +0.68(+1.08%) |
Jan 15, 2010 | 63.98 | 63.02 | 63.02 | 63.02 | 936,971 | -0.97(-1.52%) |
Jan 14, 2010 | 62.79 | 64.06 | 62.52 | 63.99 | 1,609,671 | +1.30(+2.07%) |
Jan 13, 2010 | 61.63 | 62.87 | 61.63 | 62.69 | 1,242,036 | +1.29(+2.10%) |
Jan 12, 2010 | 62.20 | 62.58 | 61.33 | 61.41 | 1,344,748 | -0.90(-1.44%) |
Jan 11, 2010 | 62.06 | 62.59 | 61.87 | 62.30 | 1,013,321 | +0.69(+1.12%) |
Jan 08, 2010 | 61.69 | 61.91 | 61.41 | 61.61 | 914,792 | -0.09(-0.15%) |
Jan 07, 2010 | 61.41 | 61.77 | 61.05 | 61.70 | 1,868,922 | -0.02(-0.03%) |
Jan 06, 2010 | 62.68 | 63.06 | 61.41 | 61.72 | 2,381,097 | -1.04(-1.66%) |
Jan 05, 2010 | 63.28 | 63.53 | 62.69 | 62.76 | 1,039,197 | -0.77(-1.22%) |
Jan 04, 2010 | 62.79 | 63.64 | 62.25 | 63.53 | 1,061,839 | +1.27(+2.04%) |
Dec 31, 2009 | 62.76 | 62.26 | 62.26 | 62.26 | 599,565 | -0.39(-0.62%) |
Dec 30, 2009 | 62.94 | 63.04 | 62.38 | 62.65 | 661,838 | -0.31(-0.49%) |
Dec 29, 2009 | 63.58 | 63.63 | 62.94 | 62.96 | 582,608 | -0.39(-0.62%) |
Dec 28, 2009 | 63.44 | 63.47 | 63.17 | 63.35 | 508,469 | +0.05(+0.08%) |
Dec 24, 2009 | 63.70 | 63.84 | 63.25 | 63.30 | 272,525 | -0.30(-0.47%) |
Dec 23, 2009 | 63.27 | 63.68 | 63.07 | 63.60 | 483,407 | +0.47(+0.75%) |
Dec 22, 2009 | 62.69 | 63.29 | 62.69 | 63.13 | 1,145,877 | +0.40(+0.64%) |
Dec 21, 2009 | 62.50 | 63.11 | 62.25 | 62.73 | 597,949 | +0.80(+1.29%) |
Dec 18, 2009 | 62.26 | 62.49 | 61.63 | 61.93 | 1,219,323 | -0.34(-0.55%) |
Dec 17, 2009 | 62.93 | 62.93 | 61.95 | 62.27 | 789,983 | -0.78(-1.24%) |
Dec 16, 2009 | 62.99 | 63.83 | 62.36 | 63.05 | 1,083,986 | -0.11(-0.17%) |
Dec 15, 2009 | 62.19 | 63.24 | 61.93 | 63.16 | 920,664 | +0.97(+1.57%) |
Dec 14, 2009 | 62.27 | 62.29 | 62.00 | 62.19 | 1,049,044 | +0.78(+1.27%) |
Dec 11, 2009 | 61.33 | 61.86 | 61.26 | 61.41 | 778,332 | +0.26(+0.42%) |
Dec 10, 2009 | 61.19 | 61.36 | 60.74 | 61.15 | 817,960 | +0.37(+0.60%) |
Dec 09, 2009 | 61.19 | 61.33 | 60.65 | 60.78 | 856,001 | -0.31(-0.50%) |
Dec 08, 2009 | 61.09 | 61.44 | 60.66 | 61.09 | 655,519 | -0.10(-0.16%) |
Dec 07, 2009 | 60.62 | 61.50 | 60.52 | 61.19 | 652,067 | +0.42(+0.68%) |
Dec 04, 2009 | 60.66 | 61.55 | 60.36 | 60.77 | 561,360 | +0.36(+0.59%) |
Dec 03, 2009 | 61.33 | 61.53 | 60.35 | 60.42 | 709,022 | -0.82(-1.33%) |
Dec 02, 2009 | 61.41 | 61.56 | 60.91 | 61.23 | 813,583 | -0.17(-0.27%) |
Dec 01, 2009 | 61.18 | 61.80 | 60.70 | 61.40 | 1,212,183 | +0.70(+1.15%) |
Nov 30, 2009 | 61.15 | 61.15 | 60.42 | 60.70 | 859,051 | -0.27(-0.45%) |
Nov 27, 2009 | 60.91 | 61.32 | 60.38 | 60.97 | 432,021 | -0.85(-1.37%) |
Nov 25, 2009 | 62.00 | 62.10 | 61.63 | 61.82 | 473,477 | -0.24(-0.39%) |
Nov 24, 2009 | 61.70 | 62.23 | 61.60 | 62.06 | 506,503 | +0.09(+0.15%) |
Nov 23, 2009 | 61.42 | 62.16 | 61.42 | 61.97 | 504,408 | +0.69(+1.13%) |
Nov 20, 2009 | 60.84 | 61.46 | 60.84 | 61.28 | 679,397 | +0.24(+0.40%) |
Nov 19, 2009 | 61.77 | 61.78 | 60.56 | 61.04 | 753,931 | -0.57(-0.92%) |
Nov 18, 2009 | 61.84 | 62.02 | 61.36 | 61.60 | 492,944 | -0.12(-0.19%) |
Nov 17, 2009 | 61.27 | 61.81 | 61.12 | 61.72 | 953,969 | +0.14(+0.23%) |
Nov 16, 2009 | 60.59 | 61.65 | 60.59 | 61.58 | 960,214 | +1.03(+1.70%) |
Nov 13, 2009 | 60.42 | 60.81 | 60.15 | 60.55 | 701,159 | +0.20(+0.33%) |
Nov 12, 2009 | 60.98 | 61.15 | 60.27 | 60.35 | 593,213 | -0.58(-0.96%) |
Nov 11, 2009 | 60.95 | 61.24 | 60.43 | 60.93 | 680,552 | -0.01(-0.01%) |
Nov 10, 2009 | 60.62 | 61.18 | 60.62 | 60.94 | 875,423 | +0.00(+0.00%) |
Nov 09, 2009 | 59.94 | 60.94 | 59.62 | 60.94 | 1,135,683 | +1.25(+2.09%) |
Nov 06, 2009 | 59.30 | 59.80 | 59.05 | 59.69 | 1,125,097 | +0.40(+0.67%) |
Nov 05, 2009 | 58.56 | 59.49 | 58.45 | 59.29 | 1,058,543 | +0.81(+1.38%) |
Nov 04, 2009 | 58.53 | 59.16 | 58.38 | 58.49 | 1,002,653 | +0.19(+0.33%) |
Nov 03, 2009 | 58.04 | 58.37 | 57.73 | 58.29 | 996,964 | +0.06(+0.10%) |
Nov 02, 2009 | 57.38 | 58.58 | 57.38 | 58.24 | 1,328,199 | +0.92(+1.61%) |
Oct 30, 2009 | 57.90 | 58.15 | 56.97 | 57.31 | 2,045,191 | -0.77(-1.33%) |
Oct 29, 2009 | 58.29 | 58.29 | 57.78 | 58.09 | 1,888,976 | -0.15(-0.26%) |
Oct 28, 2009 | 59.30 | 59.40 | 58.08 | 58.24 | 1,872,091 | -1.00(-1.69%) |
Oct 27, 2009 | 58.88 | 59.74 | 58.53 | 59.23 | 1,520,692 | +0.50(+0.85%) |
Oct 26, 2009 | 58.83 | 59.50 | 58.49 | 58.73 | 1,500,257 | -0.11(-0.18%) |
Oct 23, 2009 | 58.90 | 59.15 | 58.64 | 58.84 | 1,084,497 | -0.37(-0.63%) |
Oct 22, 2009 | 57.57 | 59.42 | 57.50 | 59.22 | 2,476,489 | +1.94(+3.38%) |
Oct 21, 2009 | 58.24 | 58.70 | 57.27 | 57.28 | 1,810,618 | -1.11(-1.90%) |
Oct 20, 2009 | 57.95 | 58.55 | 57.89 | 58.39 | 1,911,626 | +0.27(+0.47%) |
Oct 19, 2009 | 56.41 | 58.21 | 56.32 | 58.11 | 2,111,277 | +1.91(+3.39%) |
Oct 16, 2009 | 56.41 | 56.48 | 55.80 | 56.21 | 1,516,513 | -0.61(-1.07%) |
Oct 15, 2009 | 56.49 | 56.87 | 56.26 | 56.81 | 874,674 | +0.28(+0.50%) |
Oct 14, 2009 | 55.36 | 56.83 | 55.13 | 56.53 | 2,241,418 | +1.33(+2.41%) |
Oct 13, 2009 | 55.75 | 55.75 | 55.07 | 55.20 | 1,000,931 | -0.62(-1.12%) |
Oct 12, 2009 | 56.06 | 56.23 | 55.74 | 55.82 | 602,731 | -0.36(-0.64%) |
Oct 09, 2009 | 55.52 | 56.22 | 55.47 | 56.18 | 917,314 | +0.86(+1.55%) |
Oct 08, 2009 | 55.32 | 55.68 | 55.12 | 55.32 | 860,693 | +0.21(+0.38%) |
Oct 07, 2009 | 54.81 | 55.45 | 54.67 | 55.12 | 1,075,954 | +0.31(+0.56%) |
Oct 06, 2009 | 54.38 | 55.12 | 54.15 | 54.81 | 1,144,912 | +0.45(+0.83%) |
Oct 05, 2009 | 53.54 | 54.48 | 53.18 | 54.36 | 1,291,314 | +0.82(+1.54%) |
Oct 02, 2009 | 53.74 | 53.85 | 53.09 | 53.53 | 1,554,022 | -0.35(-0.65%) |
Oct 01, 2009 | 54.59 | 54.65 | 53.88 | 53.88 | 1,642,287 | -0.77(-1.42%) |
Sep 30, 2009 | 55.01 | 55.07 | 54.13 | 54.66 | 1,982,777 | -0.15(-0.27%) |
Sep 29, 2009 | 55.42 | 55.43 | 54.72 | 54.81 | 2,701,450 | -0.79(-1.42%) |
Sep 28, 2009 | 54.75 | 55.72 | 54.52 | 55.60 | 1,519,954 | +0.84(+1.53%) |
Sep 25, 2009 | 55.09 | 55.39 | 54.57 | 54.76 | 1,425,220 | -0.23(-0.42%) |
Sep 24, 2009 | 55.36 | 55.68 | 54.84 | 54.99 | 1,438,192 | -0.37(-0.66%) |
Sep 23, 2009 | 55.23 | 56.23 | 54.80 | 55.36 | 1,764,250 | -0.16(-0.28%) |
Sep 22, 2009 | 53.21 | 56.98 | 52.96 | 55.52 | 8,321,999 | +2.08(+3.89%) |
Sep 21, 2009 | 52.60 | 53.59 | 52.15 | 53.44 | 2,513,732 | +0.61(+1.15%) |
Sep 18, 2009 | 53.16 | 53.86 | 52.77 | 52.83 | 2,558,217 | -0.20(-0.38%) |
Sep 17, 2009 | 54.59 | 54.69 | 51.63 | 53.03 | 6,851,228 | -2.54(-4.57%) |
Sep 16, 2009 | 55.91 | 55.93 | 54.22 | 55.56 | 5,088,251 | -1.36(-2.40%) |
Sep 15, 2009 | 57.54 | 57.69 | 56.93 | 56.93 | 1,510,269 | -0.77(-1.33%) |
Sep 14, 2009 | 57.59 | 58.03 | 57.42 | 57.69 | 1,194,686 | +0.10(+0.17%) |
Sep 11, 2009 | 57.28 | 57.89 | 57.10 | 57.59 | 1,121,960 | +0.36(+0.62%) |
Sep 10, 2009 | 56.85 | 57.26 | 56.41 | 57.24 | 1,050,880 | +0.29(+0.51%) |
Sep 09, 2009 | 56.90 | 57.21 | 56.21 | 56.95 | 2,082,251 | +0.05(+0.09%) |
Sep 08, 2009 | 57.95 | 58.04 | 56.65 | 56.90 | 1,473,994 | -0.92(-1.60%) |
Sep 04, 2009 | 57.39 | 58.10 | 57.21 | 57.82 | 890,890 | +0.34(+0.59%) |
Sep 03, 2009 | 57.27 | 58.51 | 56.80 | 57.48 | 2,352,433 | +0.18(+0.32%) |
Sep 02, 2009 | 57.02 | 57.66 | 56.90 | 57.30 | 1,513,582 | +0.11(+0.19%) |
Sep 01, 2009 | 57.26 | 57.69 | 56.46 | 57.19 | 2,134,090 | -0.87(-1.50%) |
Aug 31, 2009 | 58.50 | 58.86 | 57.76 | 58.06 | 1,028,900 | -0.56(-0.95%) |
Aug 28, 2009 | 59.08 | 59.08 | 58.36 | 58.62 | 969,890 | -0.24(-0.41%) |
Aug 27, 2009 | 58.90 | 59.15 | 58.40 | 58.86 | 695,106 | +0.00(+0.00%) |
Aug 26, 2009 | 58.70 | 59.31 | 58.46 | 58.86 | 1,340,130 | +0.22(+0.37%) |
Aug 25, 2009 | 58.30 | 58.97 | 58.01 | 58.64 | 894,401 | +0.52(+0.89%) |
Aug 24, 2009 | 58.39 | 58.39 | 57.87 | 58.13 | 594,706 | +0.02(+0.04%) |
Aug 21, 2009 | 57.99 | 58.23 | 57.45 | 58.10 | 1,000,473 | +0.35(+0.60%) |
Aug 20, 2009 | 57.37 | 57.85 | 56.95 | 57.75 | 691,538 | +0.42(+0.74%) |
Aug 19, 2009 | 56.37 | 57.34 | 56.37 | 57.33 | 1,168,680 | +0.37(+0.66%) |
Aug 18, 2009 | 57.46 | 57.62 | 56.59 | 56.95 | 745,547 | -0.26(-0.46%) |
Aug 17, 2009 | 56.70 | 57.87 | 56.69 | 57.22 | 1,034,522 | +0.34(+0.61%) |
Aug 14, 2009 | 57.11 | 57.59 | 56.37 | 56.87 | 718,180 | -0.32(-0.57%) |
Aug 13, 2009 | 57.09 | 57.25 | 56.41 | 57.20 | 900,179 | +0.20(+0.35%) |
Aug 12, 2009 | 56.36 | 57.40 | 56.08 | 57.00 | 1,108,796 | +0.33(+0.59%) |
Aug 11, 2009 | 56.11 | 56.83 | 56.05 | 56.66 | 1,479,506 | +0.31(+0.55%) |
Aug 10, 2009 | 55.91 | 56.36 | 55.61 | 56.36 | 940,639 | +0.37(+0.67%) |
Aug 07, 2009 | 55.55 | 56.22 | 55.55 | 55.98 | 1,102,437 | +0.53(+0.96%) |
Aug 06, 2009 | 55.56 | 55.56 | 54.92 | 55.45 | 874,476 | -0.12(-0.21%) |
Aug 05, 2009 | 56.24 | 56.43 | 55.50 | 55.56 | 947,316 | -0.87(-1.53%) |
Aug 04, 2009 | 56.08 | 56.60 | 55.89 | 56.43 | 901,964 | +0.19(+0.34%) |