Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.91 | 53.78 | 52.84 | 52.91 | 45,793 | -0.88(-1.65%) |
Aug 30, 2010 | 53.97 | 54.27 | 53.78 | 53.80 | 1,211,105 | -0.33(-0.60%) |
Aug 27, 2010 | 54.12 | 54.18 | 53.32 | 54.12 | 1,179,762 | +0.30(+0.55%) |
Aug 26, 2010 | 53.83 | 54.30 | 53.43 | 53.83 | 128 | -0.33(-0.60%) |
Aug 25, 2010 | 53.57 | 54.40 | 53.52 | 54.16 | 1,256,529 | +0.36(+0.66%) |
Aug 24, 2010 | 54.61 | 54.61 | 53.61 | 53.80 | 400 | -1.33(-2.41%) |
Aug 23, 2010 | 55.17 | 55.74 | 55.11 | 55.13 | 1,754,810 | +0.15(+0.27%) |
Aug 20, 2010 | 55.02 | 55.48 | 54.30 | 54.98 | 1,563,355 | -0.38(-0.69%) |
Aug 19, 2010 | 55.86 | 55.93 | 54.89 | 55.36 | 400 | -0.79(-1.41%) |
Aug 18, 2010 | 55.87 | 56.42 | 55.56 | 56.15 | 1,212,379 | +0.27(+0.49%) |
Aug 17, 2010 | 55.05 | 56.14 | 54.86 | 55.88 | 432 | +1.05(+1.91%) |
Aug 16, 2010 | 54.82 | 54.96 | 54.45 | 54.83 | 885,737 | -0.26(-0.47%) |
Aug 13, 2010 | 55.09 | 55.32 | 54.84 | 55.09 | 861,014 | -0.08(-0.14%) |
Aug 12, 2010 | 54.51 | 55.29 | 54.51 | 55.16 | 1,342,042 | -0.03(-0.06%) |
Aug 11, 2010 | 55.58 | 55.72 | 54.75 | 55.20 | 1,244 | -1.00(-1.78%) |
Aug 10, 2010 | 55.46 | 56.43 | 55.16 | 56.20 | 128 | +0.40(+0.71%) |
Aug 09, 2010 | 55.58 | 55.89 | 55.50 | 55.80 | 852,120 | +0.16(+0.28%) |
Aug 06, 2010 | 55.65 | 55.74 | 54.72 | 55.65 | 1,564,601 | +0.05(+0.10%) |
Aug 05, 2010 | 55.12 | 55.72 | 54.92 | 55.59 | 1,765,442 | +0.33(+0.59%) |
Aug 04, 2010 | 54.83 | 55.33 | 54.54 | 55.27 | 1,579,483 | +0.57(+1.04%) |
Aug 03, 2010 | 54.62 | 55.03 | 54.43 | 54.70 | 872 | +0.05(+0.09%) |
Aug 02, 2010 | 53.99 | 54.73 | 53.72 | 54.65 | 2,905,772 | +1.24(+2.33%) |
Jul 30, 2010 | 53.41 | 53.68 | 51.91 | 53.41 | 2,725,127 | +0.98(+1.87%) |
Jul 29, 2010 | 53.81 | 54.29 | 52.11 | 52.43 | 2,690,976 | -0.61(-1.16%) |
Jul 28, 2010 | 53.05 | 53.41 | 52.32 | 53.05 | 239 | +0.05(+0.09%) |
Jul 27, 2010 | 53.00 | 53.77 | 52.86 | 53.00 | 320 | -0.22(-0.41%) |
Jul 26, 2010 | 52.06 | 53.29 | 51.80 | 53.22 | 2,469,155 | +1.29(+2.48%) |
Jul 23, 2010 | 52.07 | 52.07 | 51.60 | 51.93 | 3,570,595 | -0.40(-0.76%) |
Jul 22, 2010 | 52.21 | 52.98 | 52.09 | 52.32 | 3,040,551 | +0.37(+0.72%) |
Jul 21, 2010 | 52.99 | 52.99 | 51.73 | 51.95 | 2,417,425 | -0.94(-1.78%) |
Jul 20, 2010 | 52.89 | 52.92 | 52.12 | 52.89 | 2,234,335 | +0.05(+0.10%) |
Jul 19, 2010 | 52.77 | 53.08 | 52.64 | 52.84 | 986,313 | +0.24(+0.46%) |
Jul 16, 2010 | 52.60 | 53.82 | 52.49 | 52.60 | 1,572,925 | -1.25(-2.32%) |
Jul 15, 2010 | 53.80 | 54.10 | 53.46 | 53.85 | 1,230,126 | -0.18(-0.33%) |
Jul 14, 2010 | 53.78 | 54.02 | 53.19 | 54.02 | 1,771,387 | +0.05(+0.10%) |
Jul 13, 2010 | 53.99 | 54.40 | 53.88 | 53.97 | 128 | +0.34(+0.64%) |
Jul 12, 2010 | 53.88 | 53.92 | 53.43 | 53.63 | 1,603,927 | -0.30(-0.55%) |
Jul 09, 2010 | 53.92 | 54.41 | 53.60 | 53.92 | 1,304,033 | -0.39(-0.71%) |
Jul 08, 2010 | 54.75 | 55.13 | 53.91 | 54.31 | 30,400 | -0.25(-0.46%) |
Jul 07, 2010 | 52.90 | 54.57 | 52.71 | 54.56 | 644 | +1.63(+3.08%) |
Jul 06, 2010 | 53.28 | 53.43 | 52.47 | 52.93 | 978 | +0.16(+0.31%) |
Jul 02, 2010 | 52.77 | 53.07 | 52.24 | 52.77 | 1,915,837 | +0.53(+1.01%) |
Jul 01, 2010 | 52.58 | 52.58 | 51.73 | 52.24 | 2,941,127 | -0.26(-0.49%) |
Jun 30, 2010 | 52.20 | 52.90 | 52.05 | 52.49 | 170 | +0.24(+0.46%) |
Jun 29, 2010 | 52.25 | 53.04 | 52.01 | 52.25 | 128 | -1.35(-2.52%) |
Jun 25, 2010 | 53.60 | 54.28 | 53.36 | 53.60 | 3,390,905 | -0.29(-0.53%) |
Jun 24, 2010 | 54.35 | 54.57 | 53.82 | 53.89 | 1,997,916 | -0.49(-0.90%) |
Jun 23, 2010 | 55.28 | 55.32 | 54.26 | 54.38 | 2,797,493 | -0.86(-1.56%) |
Jun 22, 2010 | 55.49 | 56.33 | 55.23 | 55.24 | 1,941,835 | -0.25(-0.45%) |
Jun 21, 2010 | 55.68 | 56.01 | 55.31 | 55.49 | 2,167,114 | +0.12(+0.22%) |
Jun 18, 2010 | 55.37 | 55.92 | 55.33 | 55.37 | 2,496,309 | -0.47(-0.83%) |
Jun 17, 2010 | 55.96 | 56.07 | 55.48 | 55.83 | 1,697,693 | -0.10(-0.18%) |
Jun 16, 2010 | 55.04 | 55.93 | 54.71 | 55.93 | 1,719,155 | +0.73(+1.32%) |
Jun 15, 2010 | 54.70 | 55.20 | 54.50 | 55.20 | 1,773,494 | +0.71(+1.31%) |
Jun 14, 2010 | 55.15 | 55.15 | 54.42 | 54.49 | 2,135,642 | +0.39(+0.72%) |
Jun 11, 2010 | 53.99 | 54.20 | 53.70 | 54.10 | 1,890,927 | -0.05(-0.10%) |
Jun 10, 2010 | 53.88 | 54.19 | 53.73 | 54.16 | 1,830,704 | +0.87(+1.63%) |
Jun 09, 2010 | 53.62 | 54.09 | 53.18 | 53.29 | 2,155,138 | -0.22(-0.41%) |
Jun 08, 2010 | 53.62 | 53.86 | 52.87 | 53.50 | 3,398,538 | -0.29(-0.53%) |
Jun 07, 2010 | 54.62 | 54.77 | 53.78 | 53.79 | 1,987,495 | -0.33(-0.60%) |
Jun 04, 2010 | 54.12 | 55.28 | 54.02 | 54.12 | 2,208,172 | -1.78(-3.19%) |
Jun 03, 2010 | 55.75 | 56.28 | 55.40 | 55.90 | 1,284,236 | -0.01(-0.01%) |
Jun 02, 2010 | 54.55 | 55.96 | 54.25 | 55.91 | 11,324 | +1.30(+2.39%) |
Jun 01, 2010 | 54.90 | 55.50 | 54.58 | 54.60 | 1,638,887 | -0.46(-0.83%) |
May 28, 2010 | 55.06 | 55.78 | 54.96 | 55.06 | 1,959,016 | -0.70(-1.26%) |
May 27, 2010 | 55.26 | 55.79 | 54.90 | 55.76 | 1,928,282 | +1.20(+2.19%) |
May 26, 2010 | 55.28 | 55.82 | 54.53 | 54.56 | 1,878,888 | -0.60(-1.09%) |
May 25, 2010 | 54.45 | 55.24 | 53.73 | 55.17 | 2,521,199 | +0.08(+0.15%) |
May 24, 2010 | 55.14 | 55.71 | 55.02 | 55.08 | 1,340,025 | -0.12(-0.22%) |
May 21, 2010 | 55.00 | 55.45 | 54.02 | 55.21 | 2,947,925 | -0.12(-0.22%) |
May 20, 2010 | 55.67 | 56.00 | 55.33 | 55.33 | 2,969,369 | -1.61(-2.82%) |
May 19, 2010 | 57.28 | 57.58 | 56.58 | 56.94 | 2,886,116 | -0.44(-0.77%) |
May 18, 2010 | 57.61 | 58.00 | 57.25 | 57.38 | 2,703,900 | +0.40(+0.70%) |
May 17, 2010 | 56.46 | 57.18 | 56.46 | 56.97 | 1,863,598 | +0.40(+0.71%) |
May 14, 2010 | 56.57 | 57.38 | 56.23 | 56.57 | 2,581,398 | -0.93(-1.62%) |
May 13, 2010 | 58.09 | 58.45 | 57.45 | 57.51 | 1,919,834 | -0.49(-0.84%) |
May 12, 2010 | 57.92 | 58.15 | 57.34 | 57.99 | 1,724,738 | +0.27(+0.47%) |
May 11, 2010 | 57.85 | 58.16 | 57.68 | 57.72 | 1,949,899 | -0.63(-1.09%) |
May 10, 2010 | 57.71 | 58.37 | 57.71 | 58.36 | 2,086,421 | +1.47(+2.59%) |
May 07, 2010 | 57.91 | 57.95 | 56.46 | 56.88 | 3,448,662 | -0.97(-1.67%) |
May 06, 2010 | 57.85 | 58.60 | 55.97 | 57.85 | 1,245 | -0.04(-0.07%) |
May 05, 2010 | 58.20 | 58.48 | 57.73 | 57.89 | 1,958,752 | -0.37(-0.63%) |
May 04, 2010 | 58.33 | 58.61 | 57.89 | 58.26 | 1,790,172 | -0.60(-1.02%) |
May 03, 2010 | 58.98 | 59.10 | 58.03 | 58.86 | 2,372,002 | -0.12(-0.20%) |
Apr 30, 2010 | 59.26 | 59.58 | 58.73 | 58.97 | 2,760,577 | -0.18(-0.30%) |
Apr 29, 2010 | 58.13 | 60.52 | 58.13 | 59.15 | 3,619,507 | -0.08(-0.13%) |
Apr 28, 2010 | 58.76 | 59.49 | 58.69 | 59.23 | 2,178,151 | +0.51(+0.87%) |
Apr 27, 2010 | 59.23 | 59.23 | 58.39 | 58.72 | 1,982,353 | -0.28(-0.47%) |
Apr 26, 2010 | 59.91 | 60.29 | 58.98 | 59.00 | 1,956,267 | -0.89(-1.48%) |
Apr 23, 2010 | 59.89 | 60.51 | 59.57 | 59.89 | 2,101,107 | +0.22(+0.36%) |
Apr 22, 2010 | 59.89 | 60.10 | 58.71 | 59.67 | 3,293,856 | -1.00(-1.64%) |
Apr 21, 2010 | 60.67 | 61.72 | 60.51 | 60.67 | 13,241 | -0.85(-1.38%) |
Apr 20, 2010 | 60.77 | 61.66 | 60.70 | 61.51 | 1,923,168 | +0.93(+1.53%) |
Apr 19, 2010 | 60.09 | 60.75 | 60.09 | 60.59 | 2,229,600 | +0.56(+0.93%) |
Apr 16, 2010 | 60.22 | 60.54 | 59.82 | 60.03 | 3,160,094 | -0.24(-0.40%) |
Apr 15, 2010 | 60.42 | 60.81 | 60.21 | 60.27 | 1,997,180 | -0.34(-0.56%) |
Apr 14, 2010 | 60.65 | 60.84 | 60.33 | 60.61 | 1,646,498 | -0.18(-0.29%) |
Apr 13, 2010 | 60.95 | 61.00 | 60.39 | 60.79 | 1,172,640 | -0.22(-0.35%) |
Apr 12, 2010 | 61.02 | 61.21 | 60.79 | 61.00 | 828,398 | +0.07(+0.11%) |
Apr 09, 2010 | 60.82 | 60.99 | 60.52 | 60.94 | 995,828 | +0.22(+0.36%) |
Apr 08, 2010 | 60.67 | 60.95 | 60.39 | 60.72 | 998,514 | +0.10(+0.17%) |
Apr 07, 2010 | 60.24 | 61.15 | 60.24 | 60.62 | 1,510,066 | +0.05(+0.09%) |
Apr 06, 2010 | 60.56 | 60.88 | 60.32 | 60.56 | 1,361,744 | -0.48(-0.78%) |
Apr 05, 2010 | 61.17 | 61.17 | 60.56 | 61.04 | 1,513,339 | +0.07(+0.11%) |
Apr 01, 2010 | 60.95 | 60.97 | 60.97 | 60.97 | 1,176,098 | +0.18(+0.29%) |
Mar 31, 2010 | 60.99 | 61.31 | 60.54 | 60.80 | 1,179,336 | -0.25(-0.40%) |
Mar 30, 2010 | 61.14 | 61.14 | 60.93 | 61.04 | 1,423,605 | +0.04(+0.06%) |
Mar 29, 2010 | 60.59 | 61.13 | 60.54 | 61.00 | 1,119,146 | +0.38(+0.62%) |
Mar 26, 2010 | 60.92 | 61.00 | 60.42 | 60.63 | 1,294,365 | -0.28(-0.46%) |
Mar 25, 2010 | 61.34 | 61.51 | 60.80 | 60.90 | 1,210,286 | -0.11(-0.18%) |
Mar 24, 2010 | 61.34 | 61.52 | 60.84 | 61.01 | 1,928,027 | -0.54(-0.88%) |
Mar 23, 2010 | 61.91 | 62.12 | 61.24 | 61.55 | 1,129,623 | -0.33(-0.54%) |
Mar 22, 2010 | 61.07 | 62.21 | 61.00 | 61.89 | 1,855,922 | +0.80(+1.31%) |
Mar 19, 2010 | 61.52 | 61.52 | 60.78 | 61.08 | 1,775,063 | -0.22(-0.37%) |
Mar 18, 2010 | 61.00 | 61.45 | 60.94 | 61.31 | 895,225 | +0.12(+0.19%) |
Mar 17, 2010 | 61.43 | 61.44 | 60.89 | 61.19 | 1,090,724 | +0.16(+0.27%) |
Mar 16, 2010 | 61.14 | 61.45 | 60.83 | 61.03 | 1,100,079 | +0.02(+0.04%) |
Mar 15, 2010 | 60.75 | 61.01 | 60.63 | 61.00 | 908,519 | +0.49(+0.80%) |
Mar 12, 2010 | 60.77 | 60.77 | 60.07 | 60.52 | 1,176,117 | -0.07(-0.11%) |
Mar 11, 2010 | 61.02 | 61.02 | 59.89 | 60.59 | 1,409,495 | -0.36(-0.58%) |
Mar 10, 2010 | 60.60 | 61.08 | 60.46 | 60.94 | 1,640,557 | +0.35(+0.57%) |
Mar 09, 2010 | 60.15 | 60.73 | 60.04 | 60.60 | 1,398,070 | +0.40(+0.67%) |
Mar 08, 2010 | 60.74 | 60.74 | 60.06 | 60.19 | 1,374,839 | -0.22(-0.36%) |
Mar 05, 2010 | 60.46 | 60.47 | 60.13 | 60.41 | 2,083,517 | +0.08(+0.13%) |
Mar 04, 2010 | 60.47 | 60.73 | 60.11 | 60.33 | 2,169,668 | -0.14(-0.23%) |
Mar 03, 2010 | 60.49 | 60.88 | 60.43 | 60.47 | 1,373,522 | -0.35(-0.58%) |
Mar 02, 2010 | 60.73 | 61.20 | 60.51 | 60.83 | 1,762,076 | +0.09(+0.15%) |
Mar 01, 2010 | 60.03 | 60.73 | 59.86 | 60.73 | 2,186,438 | +0.88(+1.48%) |
Feb 26, 2010 | 60.51 | 60.64 | 59.76 | 59.85 | 1,765,622 | -0.50(-0.83%) |
Feb 25, 2010 | 60.27 | 60.43 | 59.74 | 60.35 | 1,944,281 | -0.21(-0.35%) |
Feb 24, 2010 | 59.87 | 60.61 | 59.63 | 60.56 | 2,456,727 | +0.71(+1.19%) |
Feb 23, 2010 | 59.50 | 60.00 | 58.99 | 59.85 | 2,030,015 | +0.28(+0.48%) |
Feb 22, 2010 | 59.77 | 59.87 | 59.26 | 59.56 | 1,235,612 | -0.03(-0.05%) |
Feb 19, 2010 | 59.50 | 59.87 | 58.93 | 59.60 | 2,106,035 | -0.32(-0.54%) |
Feb 18, 2010 | 59.67 | 59.95 | 59.15 | 59.92 | 1,503,985 | +0.46(+0.78%) |
Feb 17, 2010 | 59.35 | 59.75 | 59.13 | 59.46 | 1,668,806 | +0.35(+0.59%) |
Feb 16, 2010 | 58.36 | 59.15 | 57.90 | 59.11 | 1,801,051 | +0.82(+1.41%) |
Feb 12, 2010 | 57.45 | 58.29 | 58.29 | 58.29 | 2,246,482 | +0.48(+0.82%) |
Feb 11, 2010 | 57.42 | 57.87 | 57.08 | 57.81 | 2,384,213 | +0.45(+0.78%) |
Feb 10, 2010 | 57.73 | 57.84 | 57.09 | 57.37 | 1,625,531 | -0.48(-0.82%) |
Feb 09, 2010 | 58.00 | 58.15 | 57.13 | 57.84 | 1,542,885 | +0.45(+0.78%) |
Feb 08, 2010 | 57.41 | 57.75 | 56.93 | 57.40 | 1,671,406 | -0.16(-0.28%) |
Feb 05, 2010 | 57.31 | 57.59 | 56.76 | 57.56 | 2,489,107 | +0.14(+0.24%) |
Feb 04, 2010 | 58.50 | 58.70 | 57.40 | 57.42 | 1,913,109 | -1.48(-2.52%) |
Feb 03, 2010 | 59.13 | 59.13 | 58.50 | 58.90 | 1,897,911 | -0.29(-0.49%) |
Feb 02, 2010 | 58.36 | 59.23 | 57.94 | 59.20 | 1,806,616 | +1.16(+2.00%) |
Feb 01, 2010 | 57.97 | 58.50 | 57.50 | 58.04 | 1,048,923 | +0.11(+0.19%) |
Jan 29, 2010 | 58.98 | 59.04 | 57.73 | 57.93 | 1,418,556 | -0.85(-1.45%) |
Jan 28, 2010 | 60.43 | 60.43 | 58.10 | 58.78 | 2,051,899 | +0.37(+0.63%) |
Jan 27, 2010 | 57.87 | 58.67 | 57.45 | 58.41 | 1,535,187 | +0.33(+0.57%) |
Jan 26, 2010 | 58.00 | 58.26 | 57.67 | 58.08 | 969,942 | -0.16(-0.28%) |
Jan 25, 2010 | 57.84 | 58.71 | 57.74 | 58.24 | 1,124,148 | +0.54(+0.93%) |
Jan 22, 2010 | 57.72 | 58.72 | 57.46 | 57.70 | 1,997,381 | -0.82(-1.41%) |
Jan 21, 2010 | 59.33 | 59.42 | 58.47 | 58.53 | 1,565,391 | -0.49(-0.83%) |
Jan 20, 2010 | 59.49 | 59.64 | 58.42 | 59.02 | 1,798,159 | -0.38(-0.65%) |
Jan 19, 2010 | 58.73 | 59.70 | 58.69 | 59.40 | 2,201,839 | +0.77(+1.31%) |
Jan 15, 2010 | 59.00 | 58.63 | 58.63 | 58.63 | 1,798,643 | -0.58(-0.97%) |
Jan 14, 2010 | 58.80 | 59.37 | 58.50 | 59.21 | 2,732,129 | -0.35(-0.59%) |
Jan 13, 2010 | 59.43 | 59.94 | 59.43 | 59.56 | 1,812,416 | +0.19(+0.32%) |
Jan 12, 2010 | 60.16 | 60.16 | 59.29 | 59.37 | 1,838,125 | -0.89(-1.48%) |
Jan 11, 2010 | 60.22 | 60.41 | 59.77 | 60.26 | 1,997,859 | +0.38(+0.64%) |
Jan 08, 2010 | 59.70 | 60.19 | 59.47 | 59.88 | 1,541,796 | +0.21(+0.35%) |
Jan 07, 2010 | 59.53 | 59.86 | 59.20 | 59.67 | 2,949,385 | -0.02(-0.03%) |
Jan 06, 2010 | 59.94 | 60.01 | 59.40 | 59.69 | 1,571,727 | -0.16(-0.27%) |
Jan 05, 2010 | 60.26 | 60.50 | 59.77 | 59.85 | 1,460,059 | -0.56(-0.93%) |
Jan 04, 2010 | 60.71 | 61.24 | 60.15 | 60.41 | 2,333,011 | -0.20(-0.33%) |
Dec 31, 2009 | 61.09 | 60.61 | 60.61 | 60.61 | 1,091,754 | -0.64(-1.04%) |
Dec 30, 2009 | 61.24 | 61.26 | 60.80 | 61.25 | 744,782 | -0.02(-0.04%) |
Dec 29, 2009 | 61.18 | 61.46 | 60.82 | 61.27 | 858,997 | +0.12(+0.20%) |
Dec 28, 2009 | 61.06 | 61.23 | 60.86 | 61.15 | 878,105 | +0.27(+0.44%) |
Dec 24, 2009 | 60.99 | 60.99 | 60.53 | 60.88 | 519,435 | +0.05(+0.08%) |
Dec 23, 2009 | 60.32 | 60.96 | 60.23 | 60.83 | 2,103,588 | +0.59(+0.98%) |
Dec 22, 2009 | 58.76 | 60.31 | 58.63 | 60.24 | 2,142,484 | +1.68(+2.87%) |
Dec 21, 2009 | 57.57 | 58.67 | 57.57 | 58.56 | 2,083,471 | +1.02(+1.78%) |
Dec 18, 2009 | 58.42 | 58.42 | 56.48 | 57.54 | 4,547,760 | -0.48(-0.82%) |
Dec 17, 2009 | 59.26 | 59.26 | 58.01 | 58.01 | 2,356,018 | -1.43(-2.40%) |
Dec 16, 2009 | 59.78 | 59.82 | 59.27 | 59.44 | 1,706,019 | -0.24(-0.40%) |
Dec 15, 2009 | 59.61 | 60.03 | 59.23 | 59.68 | 1,186,910 | +0.07(+0.12%) |
Dec 14, 2009 | 59.98 | 60.10 | 59.60 | 59.61 | 1,543,091 | +0.08(+0.14%) |
Dec 11, 2009 | 59.74 | 60.14 | 59.43 | 59.53 | 1,356,806 | -0.16(-0.27%) |
Dec 10, 2009 | 59.31 | 60.06 | 59.00 | 59.69 | 1,399,162 | +0.52(+0.88%) |
Dec 09, 2009 | 59.30 | 59.55 | 58.88 | 59.17 | 1,470,951 | -0.30(-0.50%) |
Dec 08, 2009 | 59.93 | 59.93 | 59.10 | 59.47 | 1,320,092 | -0.48(-0.81%) |
Dec 07, 2009 | 60.08 | 60.43 | 59.71 | 59.95 | 1,364,343 | -0.04(-0.06%) |
Dec 04, 2009 | 59.56 | 60.57 | 59.52 | 59.99 | 2,647,401 | +0.57(+0.96%) |
Dec 03, 2009 | 59.03 | 59.94 | 57.75 | 59.42 | 2,562,175 | +0.62(+1.06%) |
Dec 02, 2009 | 58.59 | 59.10 | 57.84 | 58.80 | 1,846,607 | +0.38(+0.66%) |
Dec 01, 2009 | 57.84 | 58.70 | 57.77 | 58.41 | 1,733,218 | +0.92(+1.60%) |
Nov 30, 2009 | 57.52 | 57.61 | 57.07 | 57.49 | 1,576,596 | +0.06(+0.11%) |
Nov 27, 2009 | 57.11 | 57.64 | 56.51 | 57.43 | 800,847 | -0.62(-1.07%) |
Nov 25, 2009 | 58.08 | 58.41 | 57.80 | 58.05 | 1,257,154 | +0.02(+0.03%) |
Nov 24, 2009 | 58.37 | 58.48 | 57.84 | 58.04 | 2,263,689 | +0.20(+0.35%) |
Nov 23, 2009 | 57.16 | 57.85 | 56.95 | 57.84 | 3,020,090 | +1.19(+2.10%) |
Nov 20, 2009 | 57.63 | 57.63 | 56.30 | 56.64 | 2,146,153 | +0.18(+0.33%) |
Nov 19, 2009 | 56.61 | 56.67 | 55.88 | 56.46 | 2,134,662 | -0.08(-0.15%) |
Nov 18, 2009 | 56.87 | 57.20 | 56.32 | 56.54 | 2,069,846 | -0.18(-0.33%) |
Nov 17, 2009 | 56.33 | 56.80 | 56.20 | 56.73 | 1,867,655 | +0.40(+0.71%) |
Nov 16, 2009 | 55.88 | 56.41 | 55.78 | 56.33 | 1,962,789 | +0.44(+0.78%) |
Nov 13, 2009 | 55.54 | 55.95 | 55.34 | 55.89 | 1,462,148 | +0.40(+0.72%) |
Nov 12, 2009 | 55.51 | 55.83 | 54.87 | 55.49 | 2,228,465 | -0.48(-0.85%) |
Nov 11, 2009 | 55.27 | 56.24 | 55.18 | 55.97 | 2,588,052 | +0.73(+1.32%) |
Nov 10, 2009 | 55.08 | 55.34 | 54.79 | 55.24 | 2,444,372 | +0.18(+0.32%) |
Nov 09, 2009 | 54.43 | 55.18 | 54.32 | 55.06 | 2,197,295 | +0.85(+1.56%) |
Nov 06, 2009 | 53.00 | 54.55 | 52.82 | 54.22 | 3,421,830 | +1.30(+2.45%) |
Nov 05, 2009 | 52.77 | 53.03 | 52.37 | 52.92 | 3,724,619 | +0.26(+0.50%) |
Nov 04, 2009 | 54.02 | 54.55 | 52.52 | 52.66 | 4,270,498 | -1.08(-2.00%) |
Nov 03, 2009 | 53.03 | 53.73 | 52.01 | 53.73 | 3,995,016 | +0.74(+1.39%) |
Nov 02, 2009 | 52.47 | 53.22 | 52.18 | 52.99 | 2,954,547 | +0.45(+0.86%) |
Oct 30, 2009 | 52.10 | 52.82 | 51.90 | 52.54 | 3,282,714 | +0.22(+0.43%) |
Oct 29, 2009 | 50.93 | 52.36 | 50.88 | 52.32 | 3,402,774 | +1.13(+2.21%) |
Oct 28, 2009 | 51.73 | 51.96 | 51.15 | 51.19 | 3,423,077 | -0.65(-1.25%) |
Oct 27, 2009 | 51.63 | 52.24 | 51.63 | 51.83 | 2,348,713 | -0.05(-0.09%) |
Oct 26, 2009 | 51.87 | 52.06 | 51.53 | 51.88 | 3,359,560 | +0.00(+0.00%) |
Oct 23, 2009 | 51.98 | 52.09 | 51.86 | 51.88 | 2,565,389 | -0.41(-0.79%) |
Oct 22, 2009 | 51.86 | 52.66 | 51.65 | 52.29 | 2,172,901 | +0.43(+0.83%) |
Oct 21, 2009 | 52.26 | 52.68 | 51.76 | 51.86 | 2,955,652 | -0.03(-0.06%) |
Oct 20, 2009 | 51.96 | 52.06 | 51.82 | 51.89 | 3,049,549 | -1.06(-2.00%) |
Oct 19, 2009 | 53.23 | 53.39 | 52.88 | 52.96 | 1,734,743 | -0.28(-0.52%) |
Oct 16, 2009 | 52.42 | 53.39 | 52.42 | 53.23 | 2,063,547 | +0.70(+1.33%) |
Oct 15, 2009 | 52.50 | 52.83 | 52.25 | 52.53 | 2,280,492 | -0.16(-0.31%) |
Oct 14, 2009 | 53.03 | 53.03 | 52.50 | 52.69 | 2,084,417 | -0.19(-0.36%) |
Oct 13, 2009 | 52.73 | 53.19 | 52.62 | 52.89 | 1,932,062 | +0.15(+0.29%) |
Oct 12, 2009 | 52.75 | 53.02 | 52.57 | 52.73 | 882,825 | -0.11(-0.20%) |
Oct 09, 2009 | 52.57 | 53.15 | 52.57 | 52.84 | 1,414,111 | +0.22(+0.42%) |
Oct 08, 2009 | 52.19 | 53.35 | 52.12 | 52.62 | 1,802,946 | +0.57(+1.09%) |
Oct 07, 2009 | 51.88 | 52.10 | 51.72 | 52.05 | 1,576,927 | +0.12(+0.24%) |
Oct 06, 2009 | 51.98 | 52.19 | 51.65 | 51.93 | 2,745,629 | +0.23(+0.45%) |
Oct 05, 2009 | 51.96 | 51.96 | 51.31 | 51.69 | 1,897,494 | -0.03(-0.06%) |
Oct 02, 2009 | 52.31 | 52.66 | 51.39 | 51.73 | 2,686,667 | -0.76(-1.45%) |
Oct 01, 2009 | 53.42 | 53.65 | 52.49 | 52.49 | 2,408,567 | -1.12(-2.09%) |
Sep 30, 2009 | 53.68 | 53.74 | 52.76 | 53.61 | 4,210,929 | -0.48(-0.88%) |
Sep 29, 2009 | 54.20 | 54.25 | 53.79 | 54.08 | 2,272,352 | +0.22(+0.41%) |
Sep 28, 2009 | 52.87 | 54.64 | 52.68 | 53.86 | 2,024,777 | +1.21(+2.31%) |
Sep 25, 2009 | 52.75 | 53.03 | 52.36 | 52.65 | 1,303,680 | -0.16(-0.31%) |
Sep 24, 2009 | 53.47 | 53.47 | 52.52 | 52.81 | 1,314,041 | -0.48(-0.91%) |
Sep 23, 2009 | 54.15 | 54.15 | 53.25 | 53.29 | 1,361,618 | -0.68(-1.25%) |
Sep 22, 2009 | 54.44 | 54.76 | 53.71 | 53.97 | 1,319,182 | -0.25(-0.45%) |
Sep 21, 2009 | 53.82 | 54.57 | 53.79 | 54.22 | 1,522,574 | +0.22(+0.40%) |
Sep 18, 2009 | 53.75 | 54.31 | 53.58 | 54.00 | 1,875,930 | +0.24(+0.44%) |
Sep 17, 2009 | 53.96 | 54.32 | 53.42 | 53.76 | 1,822,473 | -0.11(-0.20%) |
Sep 16, 2009 | 54.40 | 54.57 | 53.61 | 53.87 | 2,183,583 | -0.32(-0.58%) |
Sep 15, 2009 | 54.52 | 54.58 | 53.65 | 54.18 | 1,335,181 | -0.20(-0.37%) |
Sep 14, 2009 | 54.84 | 54.94 | 54.31 | 54.38 | 1,537,894 | -0.45(-0.81%) |
Sep 11, 2009 | 54.68 | 55.02 | 54.50 | 54.83 | 2,021,601 | +0.30(+0.55%) |
Sep 10, 2009 | 54.28 | 54.61 | 53.94 | 54.53 | 1,894,428 | +0.46(+0.85%) |
Sep 09, 2009 | 53.22 | 54.26 | 53.22 | 54.07 | 2,170,510 | +0.90(+1.69%) |
Sep 08, 2009 | 53.87 | 53.99 | 53.02 | 53.17 | 2,851,720 | -0.86(-1.59%) |
Sep 04, 2009 | 53.06 | 54.03 | 52.88 | 54.03 | 2,386,307 | +1.00(+1.88%) |
Sep 03, 2009 | 52.78 | 53.69 | 52.65 | 53.03 | 1,500,083 | +0.51(+0.97%) |
Sep 02, 2009 | 52.27 | 53.30 | 52.27 | 52.52 | 2,795,481 | +0.05(+0.09%) |