Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.04 | 52.85 | 51.78 | 52.09 | 14,725 | -0.93(-1.76%) |
Aug 30, 2010 | 54.09 | 54.11 | 52.96 | 53.03 | 1,621,041 | -0.57(-1.07%) |
Aug 27, 2010 | 53.90 | 54.06 | 52.97 | 53.60 | 2,549,439 | -0.16(-0.30%) |
Aug 26, 2010 | 54.03 | 54.46 | 53.30 | 53.76 | 2,890,595 | -0.23(-0.43%) |
Aug 25, 2010 | 53.59 | 54.23 | 53.27 | 53.99 | 3,576,381 | +0.12(+0.23%) |
Aug 24, 2010 | 54.48 | 54.55 | 53.62 | 53.87 | 405 | -0.88(-1.61%) |
Aug 23, 2010 | 55.28 | 55.71 | 54.70 | 54.75 | 2,225,468 | -0.32(-0.58%) |
Aug 20, 2010 | 54.42 | 55.26 | 54.42 | 55.07 | 2,859,277 | +0.20(+0.36%) |
Aug 19, 2010 | 55.35 | 55.47 | 54.39 | 54.88 | 405 | -0.73(-1.32%) |
Aug 18, 2010 | 55.05 | 56.17 | 54.93 | 55.61 | 2,258,879 | +0.60(+1.09%) |
Aug 17, 2010 | 54.60 | 55.28 | 54.38 | 55.01 | 2,521,045 | +0.67(+1.23%) |
Aug 16, 2010 | 54.18 | 54.91 | 53.79 | 54.34 | 2,437,598 | +0.18(+0.33%) |
Aug 13, 2010 | 54.16 | 54.75 | 53.69 | 54.16 | 3,328,362 | -0.27(-0.49%) |
Aug 12, 2010 | 53.43 | 54.58 | 53.42 | 54.43 | 2,938,902 | +0.31(+0.58%) |
Aug 11, 2010 | 54.47 | 54.60 | 53.83 | 54.12 | 323 | -0.90(-1.64%) |
Aug 10, 2010 | 55.37 | 55.54 | 54.91 | 55.02 | 1,119 | -0.63(-1.12%) |
Aug 09, 2010 | 56.32 | 56.32 | 55.50 | 55.64 | 3,033,400 | -0.45(-0.80%) |
Aug 06, 2010 | 56.09 | 56.29 | 55.07 | 56.09 | 3,595,654 | -0.03(-0.05%) |
Aug 05, 2010 | 55.89 | 56.12 | 55.14 | 56.12 | 3,549,867 | -0.12(-0.21%) |
Aug 04, 2010 | 55.69 | 56.28 | 55.00 | 56.23 | 3,303,305 | +0.78(+1.40%) |
Aug 03, 2010 | 56.44 | 56.45 | 55.18 | 55.46 | 3,833,405 | -1.25(-2.20%) |
Aug 02, 2010 | 56.47 | 56.83 | 56.01 | 56.71 | 2,547,391 | +0.61(+1.08%) |
Jul 30, 2010 | 56.10 | 56.49 | 53.25 | 56.10 | 6,419,630 | -0.95(-1.66%) |
Jul 29, 2010 | 57.60 | 58.10 | 56.53 | 57.05 | 3,596,484 | -1.15(-1.98%) |
Jul 28, 2010 | 58.20 | 58.69 | 56.50 | 58.20 | 241 | +0.00(+0.00%) |
Jul 27, 2010 | 58.20 | 59.05 | 57.02 | 58.20 | 323 | -0.82(-1.39%) |
Jul 26, 2010 | 58.65 | 59.35 | 58.65 | 59.02 | 2,198,230 | +0.41(+0.70%) |
Jul 23, 2010 | 57.78 | 59.57 | 57.65 | 58.61 | 4,628,926 | +0.96(+1.67%) |
Jul 22, 2010 | 59.92 | 60.37 | 56.80 | 57.65 | 10,548,833 | -1.70(-2.86%) |
Jul 21, 2010 | 60.60 | 60.60 | 59.13 | 59.34 | 3,307,588 | -0.87(-1.44%) |
Jul 20, 2010 | 60.21 | 60.24 | 59.24 | 60.21 | 2,255,673 | +0.30(+0.51%) |
Jul 19, 2010 | 60.94 | 60.94 | 59.79 | 59.90 | 2,838,844 | -0.82(-1.35%) |
Jul 16, 2010 | 60.73 | 61.86 | 60.60 | 60.73 | 2,464,550 | -1.25(-2.02%) |
Jul 15, 2010 | 61.16 | 62.05 | 60.93 | 61.98 | 2,729,511 | +0.67(+1.09%) |
Jul 14, 2010 | 59.90 | 61.74 | 59.82 | 61.31 | 2,478,875 | +1.29(+2.14%) |
Jul 13, 2010 | 60.24 | 60.65 | 59.89 | 60.02 | 3,910,113 | +0.13(+0.21%) |
Jul 12, 2010 | 60.09 | 60.19 | 59.67 | 59.90 | 1,612,566 | -0.32(-0.53%) |
Jul 09, 2010 | 60.22 | 60.97 | 59.87 | 60.22 | 2,119,840 | -0.50(-0.82%) |
Jul 08, 2010 | 60.98 | 61.24 | 60.15 | 60.72 | 2,331,929 | -0.08(-0.13%) |
Jul 07, 2010 | 60.36 | 60.86 | 59.83 | 60.80 | 3,488,827 | +0.38(+0.64%) |
Jul 06, 2010 | 60.28 | 61.00 | 59.91 | 60.41 | 1,051 | +0.44(+0.73%) |
Jul 02, 2010 | 59.98 | 60.43 | 59.54 | 59.98 | 2,074,054 | +0.13(+0.22%) |
Jul 01, 2010 | 59.83 | 59.92 | 58.16 | 59.84 | 4,297,637 | -0.13(-0.22%) |
Jun 30, 2010 | 60.05 | 61.17 | 59.80 | 59.98 | 2,250 | -0.26(-0.43%) |
Jun 29, 2010 | 60.36 | 60.79 | 59.87 | 60.23 | 3,465,693 | -0.63(-1.04%) |
Jun 25, 2010 | 60.87 | 61.18 | 59.82 | 60.87 | 3,102,646 | +0.40(+0.66%) |
Jun 24, 2010 | 60.84 | 61.10 | 60.01 | 60.47 | 2,294,652 | -0.64(-1.05%) |
Jun 23, 2010 | 61.02 | 61.49 | 60.56 | 61.11 | 1,960,949 | -0.02(-0.03%) |
Jun 22, 2010 | 62.27 | 62.63 | 61.02 | 61.13 | 2,785,302 | -1.23(-1.98%) |
Jun 21, 2010 | 63.07 | 63.54 | 62.08 | 62.36 | 3,167,792 | -0.23(-0.37%) |
Jun 18, 2010 | 62.59 | 63.45 | 62.51 | 62.59 | 3,241,912 | -0.90(-1.42%) |
Jun 17, 2010 | 63.65 | 63.65 | 62.92 | 63.49 | 2,383,392 | +0.39(+0.62%) |
Jun 16, 2010 | 62.54 | 63.30 | 62.45 | 63.10 | 2,532,475 | +0.16(+0.26%) |
Jun 15, 2010 | 62.91 | 63.10 | 62.52 | 62.94 | 2,649,311 | +0.60(+0.96%) |
Jun 14, 2010 | 62.32 | 62.90 | 62.02 | 62.34 | 2,672,708 | +0.13(+0.20%) |
Jun 11, 2010 | 61.62 | 62.31 | 61.15 | 62.22 | 1,969,808 | -0.03(-0.04%) |
Jun 10, 2010 | 61.91 | 62.41 | 61.61 | 62.24 | 1,567 | +1.02(+1.66%) |
Jun 09, 2010 | 61.17 | 62.28 | 60.99 | 61.23 | 2,382,385 | +0.29(+0.48%) |
Jun 08, 2010 | 61.57 | 61.57 | 60.28 | 60.93 | 2,747,508 | -0.48(-0.79%) |
Jun 07, 2010 | 61.16 | 62.05 | 60.91 | 61.41 | 3,296,268 | +0.35(+0.57%) |
Jun 04, 2010 | 61.07 | 62.49 | 60.76 | 61.07 | 3,334,767 | -2.42(-3.82%) |
Jun 03, 2010 | 62.79 | 63.67 | 62.79 | 63.49 | 2,990,358 | +0.92(+1.47%) |
Jun 02, 2010 | 61.60 | 62.57 | 61.31 | 62.57 | 8,103 | +1.28(+2.09%) |
Jun 01, 2010 | 62.05 | 62.55 | 61.15 | 61.29 | 2,556,149 | -1.06(-1.70%) |
May 28, 2010 | 62.35 | 63.12 | 61.83 | 62.35 | 2,685,181 | -0.06(-0.10%) |
May 27, 2010 | 61.42 | 62.42 | 61.12 | 62.41 | 2,464,764 | +1.95(+3.23%) |
May 26, 2010 | 60.65 | 61.88 | 60.33 | 60.46 | 112 | +0.06(+0.10%) |
May 25, 2010 | 59.64 | 60.55 | 58.97 | 60.40 | 4,431,908 | -0.30(-0.50%) |
May 24, 2010 | 60.55 | 61.71 | 59.86 | 60.70 | 4,083,754 | -0.16(-0.26%) |
May 21, 2010 | 58.97 | 60.91 | 58.80 | 60.86 | 4,561,500 | +0.61(+1.02%) |
May 20, 2010 | 60.75 | 61.38 | 60.25 | 60.25 | 4,140,989 | -1.98(-3.18%) |
May 19, 2010 | 61.49 | 62.56 | 60.90 | 62.22 | 3,454,384 | +0.46(+0.75%) |
May 18, 2010 | 61.78 | 63.34 | 61.72 | 61.76 | 648,141 | +0.66(+1.08%) |
May 17, 2010 | 60.63 | 61.32 | 59.73 | 61.10 | 3,070,230 | +0.78(+1.30%) |
May 14, 2010 | 60.32 | 62.07 | 59.40 | 60.32 | 2,915,462 | -1.13(-1.84%) |
May 13, 2010 | 61.38 | 62.31 | 60.93 | 61.45 | 4,275,760 | -0.06(-0.10%) |
May 12, 2010 | 60.13 | 61.55 | 59.34 | 61.51 | 4,631,903 | +2.64(+4.48%) |
May 11, 2010 | 59.49 | 59.57 | 58.72 | 58.88 | 2,383,797 | -0.35(-0.59%) |
May 10, 2010 | 58.77 | 59.22 | 58.74 | 59.22 | 3,417,044 | +2.46(+4.33%) |
May 07, 2010 | 58.72 | 58.72 | 56.19 | 56.76 | 4,472,746 | -2.07(-3.51%) |
May 06, 2010 | 59.69 | 60.30 | 56.06 | 58.83 | 5,081,746 | -0.94(-1.56%) |
May 05, 2010 | 60.09 | 60.44 | 59.44 | 59.77 | 3,185,708 | -0.39(-0.65%) |
May 04, 2010 | 60.47 | 60.73 | 59.01 | 60.16 | 1,459 | +2.38(+4.12%) |
May 03, 2010 | 57.77 | 58.00 | 57.05 | 57.78 | 3,244,231 | +0.05(+0.09%) |
Apr 30, 2010 | 59.34 | 59.61 | 57.71 | 57.73 | 2,386,817 | -1.49(-2.51%) |
Apr 29, 2010 | 59.38 | 59.95 | 59.10 | 59.21 | 2,026,287 | +0.20(+0.35%) |
Apr 28, 2010 | 58.95 | 59.34 | 58.54 | 59.01 | 1,763,564 | +0.21(+0.36%) |
Apr 27, 2010 | 59.42 | 59.76 | 58.69 | 58.80 | 2,988,538 | -0.98(-1.64%) |
Apr 26, 2010 | 60.61 | 60.74 | 59.61 | 59.77 | 2,380,144 | -0.82(-1.35%) |
Apr 23, 2010 | 59.46 | 60.59 | 59.08 | 60.59 | 2,834,411 | +1.13(+1.90%) |
Apr 22, 2010 | 58.31 | 59.61 | 58.19 | 59.46 | 3,418,294 | +1.11(+1.91%) |
Apr 21, 2010 | 58.77 | 59.00 | 58.01 | 58.35 | 13,122 | -0.42(-0.71%) |
Apr 20, 2010 | 57.76 | 58.91 | 57.53 | 58.77 | 1,832,905 | +1.38(+2.41%) |
Apr 19, 2010 | 57.00 | 57.52 | 56.83 | 57.39 | 1,936,525 | +0.21(+0.37%) |
Apr 16, 2010 | 57.56 | 57.78 | 56.80 | 57.17 | 2,421,269 | -0.53(-0.91%) |
Apr 15, 2010 | 57.78 | 57.87 | 57.49 | 57.70 | 1,562,171 | -0.08(-0.14%) |
Apr 14, 2010 | 58.44 | 58.44 | 57.48 | 57.78 | 2,275,200 | -0.33(-0.57%) |
Apr 13, 2010 | 58.31 | 58.39 | 57.41 | 58.11 | 3,450,652 | -0.20(-0.35%) |
Apr 12, 2010 | 59.28 | 59.28 | 58.14 | 58.31 | 2,830,596 | -0.97(-1.64%) |
Apr 09, 2010 | 59.22 | 59.59 | 58.87 | 59.28 | 1,979,840 | -0.04(-0.06%) |
Apr 08, 2010 | 59.14 | 59.34 | 58.61 | 59.32 | 2,895,508 | +0.38(+0.65%) |
Apr 07, 2010 | 59.27 | 59.33 | 58.68 | 58.94 | 2,400,430 | -0.40(-0.68%) |
Apr 06, 2010 | 59.01 | 59.42 | 58.87 | 59.34 | 1,720,009 | -0.01(-0.01%) |
Apr 05, 2010 | 59.42 | 59.63 | 58.97 | 59.35 | 1,871,561 | +0.24(+0.41%) |
Apr 01, 2010 | 58.70 | 59.11 | 59.11 | 59.11 | 2,022,789 | +0.57(+0.97%) |
Mar 31, 2010 | 59.20 | 59.20 | 58.25 | 58.54 | 3,820,276 | -0.89(-1.50%) |
Mar 30, 2010 | 57.98 | 59.66 | 57.77 | 59.43 | 5,160,796 | +1.36(+2.35%) |
Mar 29, 2010 | 56.67 | 58.25 | 56.54 | 58.06 | 2,593,179 | +1.40(+2.47%) |
Mar 26, 2010 | 57.23 | 57.45 | 56.41 | 56.67 | 1,952,768 | -0.49(-0.86%) |
Mar 25, 2010 | 57.02 | 57.62 | 56.99 | 57.16 | 1,666,068 | +0.14(+0.25%) |
Mar 24, 2010 | 57.92 | 58.08 | 56.89 | 57.01 | 1,506,972 | -0.82(-1.42%) |
Mar 23, 2010 | 57.66 | 57.87 | 56.96 | 57.83 | 1,964,722 | +0.27(+0.46%) |
Mar 22, 2010 | 56.83 | 58.48 | 56.80 | 57.57 | 2,787,628 | +0.50(+0.87%) |
Mar 19, 2010 | 57.20 | 57.25 | 56.18 | 57.07 | 4,035,041 | +0.68(+1.20%) |
Mar 18, 2010 | 56.03 | 56.46 | 55.48 | 56.39 | 2,089,705 | +0.31(+0.56%) |
Mar 17, 2010 | 54.52 | 56.08 | 54.52 | 56.08 | 3,214,962 | +1.49(+2.72%) |
Mar 16, 2010 | 54.11 | 54.74 | 53.99 | 54.59 | 1,815,329 | +0.48(+0.89%) |
Mar 15, 2010 | 53.94 | 54.16 | 53.93 | 54.11 | 1,719,117 | -0.29(-0.54%) |
Mar 12, 2010 | 54.07 | 54.90 | 54.07 | 54.40 | 2,620,405 | +0.55(+1.03%) |
Mar 11, 2010 | 53.80 | 53.93 | 53.11 | 53.85 | 2,095,482 | -0.12(-0.21%) |
Mar 10, 2010 | 53.67 | 54.22 | 53.51 | 53.97 | 2,012,944 | +0.14(+0.26%) |
Mar 09, 2010 | 54.16 | 54.46 | 53.66 | 53.83 | 2,171,708 | -0.50(-0.92%) |
Mar 08, 2010 | 55.14 | 55.21 | 54.31 | 54.32 | 1,898,977 | -0.97(-1.76%) |
Mar 05, 2010 | 54.71 | 55.30 | 54.71 | 55.29 | 1,591,119 | +0.70(+1.29%) |
Mar 04, 2010 | 54.12 | 54.68 | 54.18 | 54.59 | 1,638,494 | +0.47(+0.87%) |
Mar 03, 2010 | 54.99 | 55.06 | 53.95 | 54.12 | 1,878,875 | -0.84(-1.52%) |
Mar 02, 2010 | 54.15 | 55.18 | 53.98 | 54.96 | 3,077,915 | +1.16(+2.15%) |
Mar 01, 2010 | 52.87 | 53.97 | 52.87 | 53.80 | 1,647,011 | +1.11(+2.11%) |
Feb 26, 2010 | 52.82 | 53.05 | 52.55 | 52.68 | 1,469,067 | +0.01(+0.02%) |
Feb 25, 2010 | 52.11 | 52.74 | 51.94 | 52.68 | 2,509,761 | -0.01(-0.02%) |
Feb 24, 2010 | 52.05 | 52.76 | 51.81 | 52.68 | 2,552,052 | +0.66(+1.26%) |
Feb 23, 2010 | 52.39 | 52.88 | 51.68 | 52.03 | 3,924,527 | -1.24(-2.34%) |
Feb 22, 2010 | 53.90 | 53.97 | 53.20 | 53.27 | 2,226,594 | -0.73(-1.35%) |
Feb 19, 2010 | 53.66 | 54.08 | 53.29 | 54.00 | 1,977,977 | +0.04(+0.07%) |
Feb 18, 2010 | 53.58 | 53.97 | 53.37 | 53.97 | 1,650,908 | +0.39(+0.73%) |
Feb 17, 2010 | 53.29 | 53.78 | 52.71 | 53.57 | 2,283,178 | +0.35(+0.65%) |
Feb 16, 2010 | 52.52 | 53.33 | 52.48 | 53.23 | 2,005,265 | +0.79(+1.51%) |
Feb 12, 2010 | 52.04 | 52.44 | 52.44 | 52.44 | 2,204,191 | +0.00(+0.00%) |
Feb 11, 2010 | 52.11 | 52.70 | 51.61 | 52.44 | 2,698,740 | +0.34(+0.65%) |
Feb 10, 2010 | 52.28 | 52.38 | 51.38 | 52.10 | 2,096,229 | -0.12(-0.24%) |
Feb 09, 2010 | 51.88 | 52.66 | 51.88 | 52.22 | 1,904,749 | +0.39(+0.75%) |
Feb 08, 2010 | 51.92 | 52.18 | 51.16 | 51.83 | 2,583,245 | +0.03(+0.05%) |
Feb 05, 2010 | 52.01 | 52.05 | 50.87 | 51.80 | 3,610,917 | -0.28(-0.55%) |
Feb 04, 2010 | 53.23 | 53.43 | 51.99 | 52.09 | 2,921,560 | -1.42(-2.66%) |
Feb 03, 2010 | 53.65 | 53.65 | 53.26 | 53.51 | 2,282,917 | -0.23(-0.43%) |
Feb 02, 2010 | 52.95 | 53.77 | 52.75 | 53.74 | 2,207,680 | +0.81(+1.54%) |
Feb 01, 2010 | 52.44 | 53.16 | 51.70 | 52.93 | 2,211,171 | +0.64(+1.23%) |
Jan 29, 2010 | 53.80 | 53.90 | 52.19 | 52.28 | 3,543,554 | -1.32(-2.47%) |
Jan 28, 2010 | 52.99 | 54.46 | 52.99 | 53.61 | 3,283,014 | +0.70(+1.33%) |
Jan 27, 2010 | 53.48 | 54.67 | 51.82 | 52.91 | 9,218,382 | -2.52(-4.54%) |
Jan 26, 2010 | 54.69 | 55.66 | 54.14 | 55.42 | 3,350,714 | +0.81(+1.48%) |
Jan 25, 2010 | 54.36 | 54.73 | 53.68 | 54.61 | 2,527,516 | +0.77(+1.44%) |
Jan 22, 2010 | 54.24 | 54.66 | 53.81 | 53.84 | 1,893,692 | -0.68(-1.24%) |
Jan 21, 2010 | 55.48 | 55.76 | 54.16 | 54.52 | 2,323,214 | -0.95(-1.71%) |
Jan 20, 2010 | 56.17 | 56.42 | 55.16 | 55.47 | 1,497,311 | -0.68(-1.20%) |
Jan 19, 2010 | 55.33 | 56.42 | 54.92 | 56.14 | 3,112,394 | +1.10(+2.00%) |
Jan 15, 2010 | 55.01 | 55.04 | 55.04 | 55.04 | 2,983,471 | -0.06(-0.11%) |
Jan 14, 2010 | 55.63 | 55.67 | 55.05 | 55.10 | 2,077,644 | -0.46(-0.83%) |
Jan 13, 2010 | 55.41 | 55.90 | 55.04 | 55.56 | 2,322,258 | +0.17(+0.30%) |
Jan 12, 2010 | 54.60 | 55.51 | 54.18 | 55.40 | 4,029,647 | +0.76(+1.40%) |
Jan 11, 2010 | 53.98 | 54.75 | 53.98 | 54.63 | 1,435,591 | +0.61(+1.14%) |
Jan 08, 2010 | 54.41 | 54.56 | 53.56 | 54.02 | 2,934,481 | -0.32(-0.59%) |
Jan 07, 2010 | 55.23 | 55.23 | 53.69 | 54.34 | 4,262,903 | +0.12(+0.21%) |
Jan 06, 2010 | 55.78 | 55.78 | 54.02 | 54.22 | 4,758,627 | -2.30(-4.07%) |
Jan 05, 2010 | 56.28 | 56.57 | 56.21 | 56.52 | 2,399,727 | +0.20(+0.36%) |
Jan 04, 2010 | 55.99 | 56.43 | 55.56 | 56.32 | 2,289,475 | +0.76(+1.38%) |
Dec 31, 2009 | 56.20 | 55.56 | 55.56 | 55.56 | 1,046,127 | -0.83(-1.47%) |
Dec 30, 2009 | 56.93 | 56.93 | 56.02 | 56.38 | 785,098 | -0.44(-0.78%) |
Dec 29, 2009 | 56.48 | 56.89 | 56.40 | 56.83 | 1,280,584 | +0.43(+0.76%) |
Dec 28, 2009 | 56.22 | 56.44 | 55.88 | 56.40 | 1,170,963 | +0.56(+1.00%) |
Dec 24, 2009 | 56.13 | 56.20 | 55.60 | 55.84 | 663,896 | +0.01(+0.02%) |
Dec 23, 2009 | 56.21 | 56.45 | 55.78 | 55.83 | 1,233,868 | -0.14(-0.25%) |
Dec 22, 2009 | 56.52 | 56.92 | 55.89 | 55.97 | 1,750,538 | -0.56(-0.99%) |
Dec 21, 2009 | 56.69 | 57.33 | 56.45 | 56.53 | 2,329,941 | +0.26(+0.46%) |
Dec 18, 2009 | 56.87 | 56.87 | 55.97 | 56.28 | 2,171,323 | -0.32(-0.57%) |
Dec 17, 2009 | 56.36 | 56.72 | 55.86 | 56.60 | 2,342,377 | -0.02(-0.03%) |
Dec 16, 2009 | 56.94 | 56.97 | 56.30 | 56.61 | 2,327,492 | -0.04(-0.08%) |
Dec 15, 2009 | 56.11 | 56.99 | 55.76 | 56.66 | 2,731,898 | +0.67(+1.19%) |
Dec 14, 2009 | 56.08 | 56.20 | 55.88 | 55.99 | 1,641,050 | +0.67(+1.20%) |
Dec 11, 2009 | 55.59 | 55.90 | 55.10 | 55.33 | 1,816,904 | -0.13(-0.24%) |
Dec 10, 2009 | 54.11 | 55.65 | 54.01 | 55.46 | 2,661,733 | +1.35(+2.50%) |
Dec 09, 2009 | 54.45 | 54.45 | 53.52 | 54.11 | 3,556,019 | -0.36(-0.67%) |
Dec 08, 2009 | 54.05 | 54.63 | 53.94 | 54.47 | 3,927,018 | +0.34(+0.62%) |
Dec 07, 2009 | 54.08 | 54.98 | 54.03 | 54.13 | 2,245,524 | -0.04(-0.07%) |
Dec 04, 2009 | 54.37 | 55.03 | 53.80 | 54.17 | 2,258,627 | -0.04(-0.08%) |
Dec 03, 2009 | 55.11 | 55.41 | 54.13 | 54.21 | 2,772,713 | -0.88(-1.60%) |
Dec 02, 2009 | 55.26 | 55.82 | 55.07 | 55.09 | 2,276,622 | -0.44(-0.80%) |
Dec 01, 2009 | 55.21 | 55.84 | 55.21 | 55.54 | 2,685,698 | +0.41(+0.74%) |
Nov 30, 2009 | 55.88 | 55.88 | 55.09 | 55.13 | 1,892,277 | -0.65(-1.16%) |
Nov 27, 2009 | 55.53 | 56.19 | 54.99 | 55.78 | 724,468 | -0.73(-1.29%) |
Nov 25, 2009 | 57.07 | 57.08 | 56.41 | 56.51 | 1,137,841 | +0.02(+0.03%) |
Nov 24, 2009 | 55.92 | 56.72 | 55.78 | 56.49 | 1,999,041 | +0.46(+0.82%) |
Nov 23, 2009 | 56.58 | 56.78 | 55.86 | 56.03 | 2,109,823 | -0.08(-0.14%) |
Nov 20, 2009 | 55.75 | 56.53 | 55.48 | 56.11 | 2,276,006 | +0.06(+0.11%) |
Nov 19, 2009 | 56.49 | 56.77 | 55.57 | 56.05 | 1,818,404 | -0.57(-1.00%) |
Nov 18, 2009 | 56.71 | 56.82 | 56.13 | 56.61 | 1,156,868 | -0.04(-0.08%) |
Nov 17, 2009 | 57.09 | 57.09 | 56.57 | 56.66 | 1,978,766 | -0.50(-0.87%) |
Nov 16, 2009 | 56.99 | 57.76 | 56.84 | 57.16 | 1,851,106 | +0.05(+0.09%) |
Nov 13, 2009 | 56.89 | 57.33 | 56.54 | 57.10 | 1,373,878 | +0.34(+0.60%) |
Nov 12, 2009 | 56.85 | 57.40 | 56.60 | 56.77 | 1,740,263 | +0.05(+0.09%) |
Nov 11, 2009 | 57.02 | 57.28 | 56.45 | 56.71 | 1,782,917 | -0.42(-0.73%) |
Nov 10, 2009 | 56.74 | 57.33 | 56.69 | 57.13 | 1,733,069 | +0.31(+0.55%) |
Nov 09, 2009 | 56.00 | 56.89 | 55.73 | 56.82 | 2,471,073 | +1.19(+2.14%) |
Nov 06, 2009 | 54.88 | 55.65 | 53.77 | 55.63 | 1,950,755 | +0.69(+1.26%) |
Nov 05, 2009 | 54.12 | 55.16 | 54.12 | 54.93 | 2,897,294 | +0.94(+1.75%) |
Nov 04, 2009 | 53.87 | 54.53 | 53.51 | 53.99 | 3,316,993 | +0.44(+0.81%) |
Nov 03, 2009 | 52.84 | 53.73 | 52.53 | 53.56 | 3,736,404 | +0.63(+1.19%) |
Nov 02, 2009 | 52.46 | 52.92 | 52.21 | 52.92 | 2,817,208 | +0.72(+1.38%) |
Oct 30, 2009 | 52.25 | 52.81 | 51.97 | 52.20 | 3,073,906 | -0.15(-0.29%) |
Oct 29, 2009 | 51.15 | 52.51 | 51.15 | 52.36 | 3,128,146 | +0.37(+0.72%) |
Oct 28, 2009 | 53.79 | 53.79 | 49.62 | 51.98 | 6,669,228 | -1.01(-1.91%) |
Oct 27, 2009 | 53.77 | 53.94 | 52.83 | 53.00 | 3,995,711 | -0.71(-1.32%) |
Oct 26, 2009 | 53.65 | 54.89 | 53.53 | 53.71 | 2,802,070 | +0.10(+0.18%) |
Oct 23, 2009 | 53.80 | 53.91 | 53.40 | 53.61 | 2,660,240 | -0.41(-0.76%) |
Oct 22, 2009 | 54.09 | 54.41 | 53.74 | 54.02 | 2,447,307 | -0.09(-0.16%) |
Oct 21, 2009 | 54.88 | 55.03 | 54.01 | 54.11 | 3,191,176 | -0.92(-1.68%) |
Oct 20, 2009 | 54.96 | 55.41 | 54.94 | 55.03 | 3,475,331 | +0.58(+1.06%) |
Oct 19, 2009 | 54.40 | 54.65 | 53.88 | 54.45 | 2,101,418 | +0.17(+0.31%) |
Oct 16, 2009 | 54.05 | 54.48 | 53.67 | 54.28 | 2,600,109 | -0.20(-0.36%) |
Oct 15, 2009 | 54.60 | 55.07 | 54.28 | 54.48 | 2,635,530 | -0.25(-0.45%) |
Oct 14, 2009 | 54.12 | 54.91 | 54.05 | 54.73 | 2,137,591 | +0.95(+1.77%) |
Oct 13, 2009 | 54.31 | 54.31 | 53.54 | 53.78 | 1,972,197 | -0.55(-1.01%) |
Oct 12, 2009 | 54.45 | 54.95 | 53.85 | 54.33 | 3,042,652 | +0.56(+1.04%) |
Oct 09, 2009 | 52.77 | 54.10 | 52.77 | 53.77 | 3,236,253 | +0.84(+1.60%) |
Oct 08, 2009 | 53.04 | 53.33 | 52.89 | 52.92 | 2,643,847 | +0.21(+0.40%) |
Oct 07, 2009 | 51.65 | 52.87 | 51.58 | 52.71 | 3,225,762 | +1.12(+2.17%) |
Oct 06, 2009 | 51.52 | 52.19 | 51.06 | 51.59 | 2,250,093 | +0.44(+0.85%) |
Oct 05, 2009 | 51.43 | 51.43 | 50.97 | 51.16 | 1,771,115 | -0.13(-0.26%) |
Oct 02, 2009 | 51.57 | 52.00 | 51.14 | 51.29 | 1,810,531 | -0.60(-1.15%) |
Oct 01, 2009 | 52.99 | 53.21 | 51.84 | 51.88 | 2,318,498 | -1.05(-1.98%) |
Sep 30, 2009 | 52.59 | 53.29 | 52.22 | 52.93 | 3,252,991 | +0.68(+1.31%) |
Sep 29, 2009 | 52.72 | 53.05 | 52.04 | 52.25 | 2,156,811 | -0.60(-1.13%) |
Sep 28, 2009 | 51.61 | 53.09 | 51.38 | 52.85 | 1,810,969 | +1.48(+2.87%) |
Sep 25, 2009 | 51.57 | 52.01 | 51.18 | 51.37 | 2,449,707 | -0.25(-0.48%) |
Sep 24, 2009 | 51.72 | 52.09 | 51.17 | 51.62 | 1,461,945 | -0.04(-0.09%) |
Sep 23, 2009 | 51.90 | 52.40 | 51.56 | 51.66 | 1,498,809 | -0.26(-0.50%) |
Sep 22, 2009 | 52.93 | 52.93 | 51.65 | 51.92 | 2,134,308 | -0.82(-1.55%) |
Sep 21, 2009 | 51.73 | 53.06 | 51.57 | 52.74 | 2,059,876 | +0.77(+1.49%) |
Sep 18, 2009 | 51.82 | 52.08 | 51.28 | 51.96 | 3,087,211 | +0.50(+0.97%) |
Sep 17, 2009 | 51.27 | 51.90 | 51.12 | 51.47 | 2,702,487 | +0.18(+0.35%) |
Sep 16, 2009 | 51.69 | 51.69 | 50.63 | 51.29 | 2,471,208 | +0.01(+0.02%) |
Sep 15, 2009 | 52.09 | 52.29 | 50.84 | 51.28 | 1,717,698 | -0.48(-0.93%) |
Sep 14, 2009 | 51.21 | 51.85 | 50.93 | 51.76 | 2,404,680 | +0.60(+1.16%) |
Sep 11, 2009 | 50.87 | 51.65 | 50.60 | 51.16 | 3,340,166 | +0.38(+0.75%) |
Sep 10, 2009 | 50.64 | 50.89 | 50.33 | 50.78 | 2,607,834 | -0.11(-0.21%) |
Sep 09, 2009 | 49.74 | 51.38 | 49.60 | 50.89 | 2,638,169 | +1.10(+2.21%) |
Sep 08, 2009 | 50.18 | 50.28 | 49.24 | 49.79 | 1,883,103 | -0.11(-0.21%) |
Sep 04, 2009 | 49.45 | 49.95 | 49.22 | 49.89 | 1,840,277 | +0.57(+1.15%) |
Sep 03, 2009 | 49.42 | 49.53 | 48.53 | 49.32 | 3,036,725 | -0.20(-0.41%) |
Sep 02, 2009 | 49.33 | 49.99 | 49.30 | 49.53 | 2,517,313 | -0.02(-0.04%) |