Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 66.12 | 66.23 | 65.27 | 65.50 | 524,425 | -0.75(-1.13%) |
Aug 30, 2010 | 66.02 | 66.64 | 65.31 | 66.25 | 526,612 | +0.21(+0.32%) |
Aug 27, 2010 | 64.77 | 66.21 | 64.32 | 66.04 | 478,774 | +1.46(+2.26%) |
Aug 26, 2010 | 65.09 | 65.80 | 64.35 | 64.58 | 370,758 | -0.30(-0.46%) |
Aug 25, 2010 | 64.64 | 65.06 | 63.57 | 64.88 | 800,622 | -0.32(-0.49%) |
Aug 24, 2010 | 65.60 | 65.82 | 65.07 | 65.20 | 441,619 | -0.62(-0.94%) |
Aug 23, 2010 | 66.41 | 67.01 | 65.62 | 65.82 | 565,686 | -0.10(-0.15%) |
Aug 20, 2010 | 64.98 | 66.00 | 64.65 | 65.92 | 771,441 | -0.20(-0.30%) |
Aug 19, 2010 | 66.81 | 66.86 | 65.28 | 66.12 | 628,290 | -0.94(-1.40%) |
Aug 18, 2010 | 67.05 | 67.47 | 66.42 | 67.06 | 519,688 | +0.06(+0.09%) |
Aug 17, 2010 | 66.30 | 67.21 | 65.70 | 67.00 | 674,296 | +1.24(+1.89%) |
Aug 16, 2010 | 64.76 | 66.01 | 64.18 | 65.76 | 968,139 | +1.00(+1.54%) |
Aug 13, 2010 | 64.24 | 64.93 | 64.13 | 64.76 | 651,208 | +0.24(+0.37%) |
Aug 12, 2010 | 63.18 | 64.84 | 62.70 | 64.52 | 724,110 | +0.90(+1.41%) |
Aug 11, 2010 | 63.93 | 64.13 | 63.20 | 63.62 | 841,552 | -0.95(-1.47%) |
Aug 10, 2010 | 64.54 | 65.15 | 63.90 | 64.57 | 476,314 | -0.36(-0.55%) |
Aug 09, 2010 | 64.49 | 65.06 | 64.21 | 64.93 | 428,222 | +0.67(+1.04%) |
Aug 06, 2010 | 63.50 | 64.26 | 62.85 | 64.26 | 516,032 | +0.10(+0.16%) |
Aug 05, 2010 | 63.94 | 64.55 | 63.78 | 64.16 | 419,686 | -0.22(-0.34%) |
Aug 04, 2010 | 63.86 | 64.52 | 63.78 | 64.38 | 598,100 | +0.71(+1.12%) |
Aug 03, 2010 | 63.32 | 64.37 | 63.03 | 63.67 | 679,402 | +0.10(+0.16%) |
Aug 02, 2010 | 63.72 | 64.10 | 63.02 | 63.57 | 657,149 | +0.57(+0.90%) |
Jul 30, 2010 | 62.27 | 63.03 | 61.66 | 63.00 | 772,372 | +0.43(+0.69%) |
Jul 29, 2010 | 62.78 | 63.23 | 61.02 | 62.57 | 1,673,803 | -1.32(-2.07%) |
Jul 28, 2010 | 64.50 | 64.53 | 63.33 | 63.89 | 774,681 | -0.62(-0.96%) |
Jul 27, 2010 | 65.50 | 65.82 | 63.71 | 64.51 | 838,633 | -0.90(-1.38%) |
Jul 26, 2010 | 64.73 | 65.44 | 64.54 | 65.41 | 672,158 | +0.64(+0.99%) |
Jul 23, 2010 | 63.51 | 64.80 | 63.17 | 64.77 | 768,554 | +1.32(+2.08%) |
Jul 22, 2010 | 64.26 | 64.84 | 63.25 | 63.45 | 1,171,806 | -0.46(-0.72%) |
Jul 21, 2010 | 64.31 | 65.31 | 63.10 | 63.91 | 1,387,390 | -1.91(-2.90%) |
Jul 20, 2010 | 64.46 | 65.82 | 64.37 | 65.82 | 778,291 | +0.86(+1.32%) |
Jul 19, 2010 | 64.87 | 65.54 | 64.29 | 64.96 | 465,376 | +0.39(+0.60%) |
Jul 16, 2010 | 65.86 | 65.90 | 64.21 | 64.57 | 926,421 | -1.30(-1.97%) |
Jul 15, 2010 | 66.15 | 66.77 | 65.35 | 65.87 | 711,436 | -0.34(-0.51%) |
Jul 14, 2010 | 66.15 | 66.26 | 65.64 | 66.21 | 568,409 | -0.02(-0.03%) |
Jul 13, 2010 | 66.32 | 66.88 | 65.81 | 66.23 | 785,722 | +0.28(+0.42%) |
Jul 12, 2010 | 65.64 | 66.11 | 65.25 | 65.95 | 453,963 | +0.41(+0.63%) |
Jul 09, 2010 | 65.50 | 67.00 | 65.20 | 65.54 | 568,972 | +0.23(+0.35%) |
Jul 08, 2010 | 65.60 | 65.73 | 64.62 | 65.31 | 670,213 | +0.06(+0.09%) |
Jul 07, 2010 | 64.04 | 65.25 | 63.74 | 65.25 | 1,084,860 | +1.28(+2.00%) |
Jul 06, 2010 | 64.93 | 65.09 | 63.50 | 63.97 | 959,582 | -0.55(-0.85%) |
Jul 02, 2010 | 65.28 | 65.83 | 64.27 | 64.52 | 834,145 | -0.72(-1.10%) |
Jul 01, 2010 | 65.78 | 65.83 | 64.71 | 65.24 | 1,074,681 | -0.34(-0.52%) |
Jun 30, 2010 | 65.68 | 66.33 | 65.27 | 65.58 | 1,160,167 | -0.36(-0.55%) |
Jun 29, 2010 | 65.02 | 66.75 | 65.02 | 65.94 | 1,294,612 | -0.06(-0.09%) |
Jun 25, 2010 | 64.87 | 66.19 | 64.67 | 66.00 | 1,101,703 | +1.41(+2.18%) |
Jun 24, 2010 | 64.50 | 65.05 | 64.22 | 64.59 | 766,509 | +0.13(+0.20%) |
Jun 23, 2010 | 64.93 | 65.18 | 63.98 | 64.46 | 875,060 | -0.34(-0.52%) |
Jun 22, 2010 | 65.52 | 66.30 | 64.68 | 64.80 | 1,081,830 | -0.47(-0.72%) |
Jun 21, 2010 | 65.76 | 65.93 | 64.88 | 65.27 | 814,502 | -0.17(-0.26%) |
Jun 18, 2010 | 65.09 | 66.12 | 65.02 | 65.44 | 1,408,857 | +0.36(+0.55%) |
Jun 17, 2010 | 64.88 | 65.16 | 64.40 | 65.08 | 736,391 | +0.40(+0.62%) |
Jun 16, 2010 | 64.17 | 64.85 | 63.99 | 64.68 | 837,458 | +0.17(+0.26%) |
Jun 15, 2010 | 63.98 | 64.55 | 63.78 | 64.51 | 918,380 | +0.79(+1.24%) |
Jun 14, 2010 | 64.00 | 64.08 | 63.56 | 63.72 | 986,618 | +0.15(+0.24%) |
Jun 11, 2010 | 62.80 | 63.60 | 62.48 | 63.57 | 982,976 | +0.38(+0.60%) |
Jun 10, 2010 | 62.20 | 64.07 | 61.93 | 63.19 | 2,320,554 | +1.73(+2.81%) |
Jun 09, 2010 | 59.32 | 61.57 | 59.20 | 61.46 | 1,933,238 | +2.67(+4.54%) |
Jun 08, 2010 | 57.26 | 58.98 | 57.00 | 58.79 | 747,976 | +1.49(+2.60%) |
Jun 07, 2010 | 58.18 | 58.31 | 57.20 | 57.30 | 577,397 | -0.95(-1.63%) |
Jun 04, 2010 | 59.05 | 59.74 | 58.13 | 58.25 | 888,170 | -1.69(-2.82%) |
Jun 03, 2010 | 59.62 | 60.02 | 59.52 | 59.94 | 762,013 | +0.42(+0.71%) |
Jun 02, 2010 | 58.85 | 59.52 | 58.13 | 59.52 | 804,051 | +1.09(+1.87%) |
Jun 01, 2010 | 58.28 | 59.22 | 57.72 | 58.43 | 1,188,522 | -0.19(-0.32%) |
May 28, 2010 | 57.94 | 58.90 | 57.29 | 58.62 | 1,040,345 | +0.68(+1.17%) |
May 27, 2010 | 57.18 | 57.94 | 56.91 | 57.94 | 910,892 | +1.50(+2.66%) |
May 26, 2010 | 57.23 | 58.25 | 56.18 | 56.44 | 1,108,840 | -0.26(-0.46%) |
May 25, 2010 | 56.01 | 56.82 | 55.66 | 56.70 | 826,335 | -0.06(-0.11%) |
May 24, 2010 | 57.29 | 57.72 | 56.72 | 56.76 | 532,070 | -0.78(-1.36%) |
May 21, 2010 | 56.10 | 57.57 | 56.03 | 57.54 | 989,914 | +0.63(+1.11%) |
May 20, 2010 | 57.02 | 58.07 | 56.74 | 56.91 | 931,355 | -1.45(-2.48%) |
May 19, 2010 | 58.05 | 59.02 | 57.73 | 58.36 | 1,134,441 | +0.30(+0.52%) |
May 18, 2010 | 57.80 | 58.84 | 57.75 | 58.06 | 1,033,893 | +0.62(+1.08%) |
May 17, 2010 | 56.94 | 57.60 | 56.62 | 57.44 | 611,193 | +0.74(+1.31%) |
May 14, 2010 | 57.05 | 57.17 | 56.34 | 56.70 | 503,966 | -0.49(-0.86%) |
May 13, 2010 | 57.71 | 57.77 | 57.09 | 57.19 | 402,659 | -0.58(-1.00%) |
May 12, 2010 | 57.58 | 57.93 | 57.25 | 57.77 | 595,359 | +0.20(+0.35%) |
May 11, 2010 | 57.68 | 58.16 | 56.78 | 57.57 | 395,925 | -0.07(-0.12%) |
May 10, 2010 | 57.21 | 57.80 | 56.78 | 57.64 | 613,514 | +2.11(+3.80%) |
May 07, 2010 | 55.62 | 56.42 | 55.26 | 55.53 | 825,438 | -0.50(-0.89%) |
May 06, 2010 | 57.43 | 57.57 | 54.58 | 56.03 | 914,957 | -1.41(-2.45%) |
May 05, 2010 | 57.20 | 57.84 | 57.05 | 57.44 | 514,948 | +0.00(+0.00%) |
May 04, 2010 | 58.23 | 58.26 | 56.87 | 57.44 | 594,197 | -1.17(-2.00%) |
May 03, 2010 | 58.91 | 59.15 | 58.37 | 58.61 | 1,095,830 | -0.29(-0.49%) |
Apr 30, 2010 | 58.33 | 59.52 | 58.14 | 58.90 | 901,698 | +0.80(+1.38%) |
Apr 29, 2010 | 57.50 | 58.20 | 57.14 | 58.10 | 763,596 | +1.03(+1.80%) |
Apr 28, 2010 | 56.09 | 57.22 | 55.82 | 57.07 | 569,643 | +1.07(+1.91%) |
Apr 27, 2010 | 56.95 | 57.18 | 55.91 | 56.00 | 474,234 | -1.16(-2.03%) |
Apr 26, 2010 | 56.87 | 57.45 | 56.82 | 57.16 | 519,182 | +0.16(+0.28%) |
Apr 23, 2010 | 56.99 | 57.34 | 56.59 | 57.00 | 666,542 | +0.44(+0.78%) |
Apr 22, 2010 | 55.63 | 56.64 | 55.28 | 56.56 | 424,558 | +0.81(+1.45%) |
Apr 21, 2010 | 55.91 | 55.99 | 55.36 | 55.75 | 613,000 | -0.37(-0.66%) |
Apr 20, 2010 | 55.95 | 56.12 | 55.48 | 56.12 | 392,436 | +0.26(+0.47%) |
Apr 19, 2010 | 55.66 | 55.86 | 55.30 | 55.86 | 765,052 | +0.20(+0.36%) |
Apr 16, 2010 | 55.61 | 55.94 | 55.46 | 55.66 | 674,732 | -0.09(-0.16%) |
Apr 15, 2010 | 55.16 | 56.00 | 55.14 | 55.75 | 569,178 | -0.15(-0.27%) |
Apr 14, 2010 | 55.80 | 55.93 | 54.94 | 55.90 | 1,100,345 | +0.09(+0.16%) |
Apr 13, 2010 | 55.38 | 56.00 | 55.18 | 55.81 | 498,410 | +0.24(+0.43%) |
Apr 12, 2010 | 54.70 | 55.68 | 54.49 | 55.57 | 539,204 | +0.99(+1.81%) |
Apr 09, 2010 | 54.29 | 54.58 | 53.83 | 54.58 | 329,797 | +0.23(+0.42%) |
Apr 08, 2010 | 54.50 | 54.50 | 54.06 | 54.35 | 431,796 | -0.22(-0.40%) |
Apr 07, 2010 | 54.88 | 54.91 | 54.46 | 54.57 | 420,200 | -0.57(-1.03%) |
Apr 06, 2010 | 54.75 | 55.25 | 54.75 | 55.14 | 379,046 | +0.06(+0.11%) |
Apr 05, 2010 | 54.77 | 55.17 | 54.68 | 55.08 | 385,385 | +0.31(+0.57%) |
Apr 01, 2010 | 54.67 | 54.77 | 54.77 | 54.77 | 378,900 | +0.27(+0.50%) |
Mar 31, 2010 | 54.26 | 54.85 | 54.26 | 54.50 | 350,898 | -0.40(-0.73%) |
Mar 30, 2010 | 55.20 | 55.20 | 54.57 | 54.90 | 301,918 | -0.14(-0.25%) |
Mar 29, 2010 | 54.72 | 55.37 | 54.52 | 55.04 | 358,496 | +0.54(+0.99%) |
Mar 26, 2010 | 54.70 | 54.70 | 54.29 | 54.50 | 415,844 | +0.00(+0.00%) |
Mar 25, 2010 | 54.78 | 54.93 | 54.41 | 54.50 | 514,701 | -0.21(-0.38%) |
Mar 24, 2010 | 55.49 | 55.86 | 54.34 | 54.71 | 756,417 | -1.67(-2.96%) |
Mar 23, 2010 | 56.07 | 56.44 | 56.02 | 56.38 | 264,131 | +0.28(+0.50%) |
Mar 22, 2010 | 55.53 | 56.25 | 55.14 | 56.10 | 456,931 | +0.49(+0.88%) |
Mar 19, 2010 | 55.94 | 56.55 | 55.16 | 55.61 | 978,665 | +0.12(+0.22%) |
Mar 18, 2010 | 55.29 | 55.57 | 55.16 | 55.49 | 311,923 | +0.00(+0.00%) |
Mar 17, 2010 | 55.25 | 55.62 | 55.08 | 55.49 | 326,194 | +0.22(+0.40%) |
Mar 16, 2010 | 54.82 | 55.36 | 54.82 | 55.27 | 271,263 | +0.34(+0.62%) |
Mar 15, 2010 | 54.64 | 55.04 | 54.16 | 54.93 | 373,640 | +0.44(+0.81%) |
Mar 12, 2010 | 54.60 | 54.86 | 54.20 | 54.49 | 299,522 | -0.07(-0.13%) |
Mar 11, 2010 | 54.38 | 54.56 | 54.03 | 54.56 | 514,195 | +0.18(+0.33%) |
Mar 10, 2010 | 54.57 | 54.70 | 54.27 | 54.38 | 622,535 | -0.27(-0.49%) |
Mar 09, 2010 | 54.57 | 54.91 | 54.36 | 54.65 | 382,618 | -0.03(-0.05%) |
Mar 08, 2010 | 55.15 | 55.16 | 54.57 | 54.68 | 392,434 | -0.67(-1.21%) |
Mar 05, 2010 | 55.30 | 55.71 | 55.26 | 55.35 | 364,204 | +0.05(+0.09%) |
Mar 04, 2010 | 55.75 | 55.83 | 55.20 | 55.30 | 542,479 | -0.48(-0.86%) |
Mar 03, 2010 | 56.31 | 56.41 | 55.58 | 55.78 | 361,790 | -0.36(-0.64%) |
Mar 02, 2010 | 56.50 | 56.50 | 55.43 | 56.14 | 997,584 | +0.57(+1.03%) |
Mar 01, 2010 | 55.32 | 55.57 | 55.20 | 55.57 | 410,663 | +0.39(+0.71%) |
Feb 26, 2010 | 56.09 | 56.09 | 54.96 | 55.18 | 773,970 | -0.75(-1.34%) |
Feb 25, 2010 | 54.26 | 56.00 | 54.13 | 55.93 | 973,721 | +1.10(+2.01%) |
Feb 24, 2010 | 54.34 | 54.93 | 53.96 | 54.83 | 845,399 | +0.85(+1.57%) |
Feb 23, 2010 | 54.46 | 54.68 | 53.96 | 53.98 | 866,040 | -0.62(-1.14%) |
Feb 22, 2010 | 54.27 | 54.64 | 53.99 | 54.60 | 932,053 | +0.30(+0.55%) |
Feb 19, 2010 | 53.29 | 54.55 | 53.29 | 54.30 | 806,033 | +0.80(+1.50%) |
Feb 18, 2010 | 53.14 | 53.60 | 53.03 | 53.50 | 557,700 | +0.48(+0.91%) |
Feb 17, 2010 | 52.43 | 53.20 | 52.08 | 53.02 | 620,053 | +0.57(+1.09%) |
Feb 16, 2010 | 51.77 | 52.45 | 51.61 | 52.45 | 627,672 | +1.09(+2.12%) |
Feb 12, 2010 | 51.54 | 51.36 | 51.36 | 51.36 | 545,400 | -0.29(-0.56%) |
Feb 11, 2010 | 50.95 | 51.88 | 50.62 | 51.65 | 603,524 | +0.45(+0.88%) |
Feb 10, 2010 | 50.98 | 51.75 | 50.88 | 51.20 | 370,550 | -0.35(-0.68%) |
Feb 09, 2010 | 51.63 | 52.02 | 51.22 | 51.55 | 652,500 | +0.39(+0.76%) |
Feb 08, 2010 | 52.21 | 52.39 | 50.97 | 51.16 | 929,611 | -0.84(-1.62%) |
Feb 05, 2010 | 53.76 | 53.82 | 51.50 | 52.00 | 1,974,736 | -0.99(-1.87%) |
Feb 04, 2010 | 54.11 | 54.93 | 52.82 | 52.99 | 1,325,673 | -1.49(-2.73%) |
Feb 03, 2010 | 53.25 | 54.65 | 53.00 | 54.48 | 861,461 | +0.89(+1.66%) |
Feb 02, 2010 | 53.66 | 53.66 | 52.99 | 53.59 | 486,360 | +0.11(+0.21%) |
Feb 01, 2010 | 53.26 | 53.58 | 52.70 | 53.48 | 451,173 | +0.57(+1.08%) |
Jan 29, 2010 | 53.69 | 54.02 | 52.90 | 52.91 | 691,530 | -0.51(-0.95%) |
Jan 28, 2010 | 54.06 | 54.06 | 52.97 | 53.42 | 543,451 | -0.35(-0.65%) |
Jan 27, 2010 | 53.92 | 54.14 | 53.13 | 53.77 | 484,364 | -0.04(-0.07%) |
Jan 26, 2010 | 54.26 | 54.65 | 53.69 | 53.81 | 352,937 | -0.46(-0.85%) |
Jan 25, 2010 | 54.93 | 54.93 | 54.13 | 54.27 | 537,680 | -0.53(-0.97%) |
Jan 22, 2010 | 54.99 | 55.40 | 54.70 | 54.80 | 608,394 | -0.21(-0.38%) |
Jan 21, 2010 | 55.84 | 56.03 | 54.75 | 55.01 | 612,659 | -0.18(-0.33%) |
Jan 20, 2010 | 55.85 | 55.85 | 54.65 | 55.19 | 407,889 | -0.93(-1.66%) |
Jan 19, 2010 | 54.88 | 56.19 | 54.88 | 56.12 | 565,264 | +1.31(+2.39%) |
Jan 15, 2010 | 54.98 | 54.81 | 54.81 | 54.81 | 652,100 | -0.71(-1.28%) |
Jan 14, 2010 | 55.41 | 55.87 | 55.41 | 55.52 | 243,690 | -0.26(-0.47%) |
Jan 13, 2010 | 55.07 | 55.83 | 54.55 | 55.78 | 361,463 | +0.91(+1.66%) |
Jan 12, 2010 | 55.26 | 55.26 | 54.73 | 54.87 | 370,447 | -0.48(-0.87%) |
Jan 11, 2010 | 55.25 | 55.59 | 54.70 | 55.35 | 445,561 | +0.01(+0.02%) |
Jan 08, 2010 | 54.84 | 55.50 | 54.30 | 55.34 | 542,439 | +0.62(+1.13%) |
Jan 07, 2010 | 54.35 | 54.75 | 54.30 | 54.72 | 357,048 | +0.09(+0.16%) |
Jan 06, 2010 | 54.42 | 54.92 | 54.38 | 54.63 | 649,555 | -0.04(-0.07%) |
Jan 05, 2010 | 54.98 | 55.05 | 54.20 | 54.67 | 647,514 | -0.49(-0.89%) |
Jan 04, 2010 | 55.55 | 55.90 | 55.08 | 55.16 | 465,803 | -0.01(-0.02%) |
Dec 31, 2009 | 55.53 | 55.17 | 55.17 | 55.17 | 302,300 | -0.16(-0.29%) |
Dec 30, 2009 | 55.07 | 55.51 | 54.96 | 55.33 | 319,612 | -0.04(-0.07%) |
Dec 29, 2009 | 55.50 | 55.60 | 55.10 | 55.37 | 392,378 | -0.23(-0.41%) |
Dec 28, 2009 | 55.87 | 55.90 | 55.34 | 55.60 | 321,414 | -0.12(-0.22%) |
Dec 24, 2009 | 55.95 | 55.95 | 55.53 | 55.72 | 164,457 | +0.00(+0.00%) |
Dec 23, 2009 | 55.60 | 55.93 | 55.41 | 55.72 | 485,806 | +0.16(+0.29%) |
Dec 22, 2009 | 56.29 | 56.29 | 55.30 | 55.56 | 626,623 | +0.05(+0.09%) |
Dec 21, 2009 | 55.44 | 55.98 | 55.29 | 55.51 | 571,948 | +0.35(+0.63%) |
Dec 18, 2009 | 55.47 | 55.76 | 54.87 | 55.16 | 1,099,715 | -0.09(-0.16%) |
Dec 17, 2009 | 55.78 | 55.82 | 55.24 | 55.25 | 463,182 | -0.81(-1.44%) |
Dec 16, 2009 | 55.15 | 57.14 | 55.15 | 56.06 | 663,394 | -0.78(-1.37%) |
Dec 15, 2009 | 57.35 | 57.61 | 56.71 | 56.84 | 691,117 | -0.85(-1.47%) |
Dec 14, 2009 | 57.71 | 57.93 | 57.15 | 57.69 | 563,330 | +0.45(+0.79%) |
Dec 11, 2009 | 57.78 | 57.86 | 57.14 | 57.24 | 708,977 | -0.40(-0.69%) |
Dec 10, 2009 | 57.42 | 57.92 | 57.30 | 57.64 | 865,054 | -0.21(-0.36%) |
Dec 09, 2009 | 57.39 | 57.94 | 57.15 | 57.85 | 594,550 | +0.23(+0.40%) |
Dec 08, 2009 | 57.63 | 58.19 | 57.27 | 57.62 | 859,159 | -0.48(-0.83%) |
Dec 07, 2009 | 57.74 | 58.34 | 57.48 | 58.10 | 1,165,988 | +1.19(+2.09%) |
Dec 04, 2009 | 56.24 | 57.24 | 56.19 | 56.91 | 732,320 | +1.00(+1.79%) |
Dec 03, 2009 | 56.13 | 56.45 | 55.83 | 55.91 | 481,545 | -0.11(-0.20%) |
Dec 02, 2009 | 55.78 | 56.42 | 55.66 | 56.02 | 435,631 | +0.16(+0.29%) |
Dec 01, 2009 | 55.03 | 56.25 | 54.77 | 55.86 | 817,780 | +1.13(+2.06%) |
Nov 30, 2009 | 53.99 | 54.84 | 53.56 | 54.73 | 583,001 | +0.60(+1.11%) |
Nov 27, 2009 | 53.54 | 54.82 | 53.54 | 54.13 | 328,944 | -1.02(-1.85%) |
Nov 25, 2009 | 54.65 | 55.49 | 54.64 | 55.15 | 672,748 | +0.36(+0.66%) |
Nov 24, 2009 | 55.22 | 55.22 | 54.33 | 54.79 | 453,200 | -0.21(-0.38%) |
Nov 23, 2009 | 54.63 | 55.87 | 54.58 | 55.00 | 544,485 | +0.90(+1.66%) |
Nov 20, 2009 | 53.87 | 54.44 | 53.87 | 54.10 | 466,117 | -0.05(-0.09%) |
Nov 19, 2009 | 54.61 | 54.88 | 53.80 | 54.15 | 727,245 | -0.79(-1.44%) |
Nov 18, 2009 | 55.29 | 55.30 | 54.58 | 54.94 | 536,055 | -0.35(-0.63%) |
Nov 17, 2009 | 55.07 | 55.43 | 54.68 | 55.29 | 376,978 | +0.09(+0.16%) |
Nov 16, 2009 | 54.69 | 55.43 | 54.69 | 55.20 | 592,773 | +0.81(+1.49%) |
Nov 13, 2009 | 54.41 | 54.83 | 53.33 | 54.39 | 523,955 | +0.34(+0.63%) |
Nov 12, 2009 | 54.40 | 54.86 | 53.90 | 54.05 | 416,509 | -0.44(-0.81%) |
Nov 11, 2009 | 54.91 | 55.25 | 53.00 | 54.49 | 509,955 | -0.07(-0.13%) |
Nov 10, 2009 | 54.98 | 55.20 | 54.01 | 54.56 | 1,024,994 | -0.78(-1.41%) |
Nov 09, 2009 | 54.45 | 55.42 | 54.35 | 55.34 | 771,302 | +1.04(+1.92%) |
Nov 06, 2009 | 53.79 | 54.36 | 53.26 | 54.30 | 748,756 | +0.43(+0.80%) |
Nov 05, 2009 | 53.42 | 53.94 | 53.29 | 53.87 | 762,057 | +0.83(+1.56%) |
Nov 04, 2009 | 53.10 | 53.37 | 52.32 | 53.04 | 1,190,718 | +0.07(+0.13%) |
Nov 03, 2009 | 52.73 | 53.08 | 52.03 | 52.97 | 927,442 | +0.33(+0.63%) |
Nov 02, 2009 | 51.80 | 53.00 | 51.80 | 52.64 | 1,029,824 | +0.27(+0.52%) |
Oct 30, 2009 | 52.96 | 53.50 | 52.37 | 52.37 | 1,057,370 | -0.59(-1.11%) |
Oct 29, 2009 | 52.97 | 52.98 | 52.34 | 52.96 | 956,587 | -0.20(-0.38%) |
Oct 28, 2009 | 52.05 | 53.44 | 51.66 | 53.16 | 1,389,765 | -0.19(-0.36%) |
Oct 27, 2009 | 52.02 | 53.40 | 52.00 | 53.35 | 1,389,748 | +1.08(+2.07%) |
Oct 26, 2009 | 51.25 | 52.75 | 51.00 | 52.27 | 1,924,045 | -0.90(-1.69%) |
Oct 23, 2009 | 53.29 | 54.32 | 52.78 | 53.17 | 881,238 | -0.04(-0.08%) |
Oct 22, 2009 | 53.00 | 53.27 | 52.43 | 53.21 | 927,339 | +0.32(+0.61%) |
Oct 21, 2009 | 52.18 | 53.47 | 51.80 | 52.89 | 1,198,667 | +0.41(+0.78%) |
Oct 20, 2009 | 52.09 | 52.85 | 51.99 | 52.48 | 748,230 | -0.19(-0.36%) |
Oct 19, 2009 | 52.50 | 53.01 | 52.36 | 52.67 | 770,656 | +0.43(+0.82%) |
Oct 16, 2009 | 52.04 | 52.43 | 51.16 | 52.24 | 837,645 | +0.12(+0.23%) |
Oct 15, 2009 | 50.00 | 52.19 | 49.99 | 52.12 | 1,331,223 | +2.49(+5.02%) |
Oct 14, 2009 | 48.78 | 49.64 | 48.60 | 49.63 | 675,041 | +1.03(+2.12%) |
Oct 13, 2009 | 48.30 | 48.63 | 48.30 | 48.60 | 500,996 | +0.05(+0.10%) |
Oct 12, 2009 | 48.45 | 48.72 | 48.22 | 48.55 | 448,875 | +0.20(+0.41%) |
Oct 09, 2009 | 48.35 | 48.55 | 48.17 | 48.35 | 627,624 | +0.07(+0.14%) |
Oct 08, 2009 | 48.39 | 48.73 | 48.19 | 48.28 | 559,935 | +0.25(+0.52%) |
Oct 07, 2009 | 48.49 | 48.49 | 47.72 | 48.03 | 597,547 | -0.36(-0.74%) |
Oct 06, 2009 | 47.89 | 48.49 | 47.53 | 48.39 | 626,848 | +0.55(+1.15%) |
Oct 05, 2009 | 47.62 | 47.88 | 47.08 | 47.84 | 621,137 | +0.11(+0.23%) |
Oct 02, 2009 | 47.55 | 47.94 | 47.24 | 47.73 | 605,862 | +0.15(+0.32%) |
Oct 01, 2009 | 48.66 | 48.84 | 47.58 | 47.58 | 563,687 | -0.86(-1.78%) |
Sep 30, 2009 | 48.43 | 48.71 | 47.86 | 48.44 | 754,842 | -0.07(-0.14%) |
Sep 29, 2009 | 48.59 | 48.98 | 48.36 | 48.51 | 692,276 | -0.05(-0.10%) |
Sep 28, 2009 | 47.62 | 49.19 | 47.62 | 48.56 | 806,057 | +1.10(+2.32%) |
Sep 25, 2009 | 47.53 | 47.70 | 46.97 | 47.46 | 1,037,428 | -0.02(-0.04%) |
Sep 24, 2009 | 47.28 | 47.66 | 46.86 | 47.48 | 920,922 | -0.13(-0.27%) |
Sep 23, 2009 | 47.91 | 48.16 | 47.33 | 47.61 | 1,151,323 | -0.30(-0.63%) |
Sep 22, 2009 | 48.41 | 48.49 | 47.71 | 47.91 | 594,868 | -0.55(-1.13%) |
Sep 21, 2009 | 48.17 | 48.87 | 47.75 | 48.46 | 720,646 | +0.43(+0.90%) |
Sep 18, 2009 | 48.17 | 48.25 | 47.70 | 48.03 | 791,339 | +0.09(+0.19%) |
Sep 17, 2009 | 48.14 | 48.52 | 47.69 | 47.94 | 1,073,603 | -0.10(-0.21%) |
Sep 16, 2009 | 48.85 | 48.85 | 47.88 | 48.04 | 1,515,072 | -0.53(-1.09%) |
Sep 15, 2009 | 49.11 | 49.11 | 48.50 | 48.57 | 1,004,712 | -0.62(-1.26%) |
Sep 14, 2009 | 48.24 | 49.41 | 48.24 | 49.19 | 738,016 | +0.76(+1.57%) |
Sep 11, 2009 | 48.93 | 49.10 | 48.25 | 48.43 | 1,244,325 | -0.65(-1.32%) |
Sep 10, 2009 | 49.08 | 49.20 | 48.77 | 49.08 | 670,756 | +0.08(+0.16%) |
Sep 09, 2009 | 49.82 | 49.82 | 48.94 | 49.00 | 710,640 | -0.48(-0.97%) |
Sep 08, 2009 | 49.37 | 50.07 | 49.25 | 49.48 | 540,674 | -0.14(-0.28%) |
Sep 04, 2009 | 49.37 | 49.69 | 48.99 | 49.62 | 400,237 | +0.13(+0.26%) |
Sep 03, 2009 | 48.80 | 49.60 | 48.55 | 49.49 | 701,428 | +0.35(+0.71%) |
Sep 02, 2009 | 49.13 | 49.55 | 48.69 | 49.14 | 619,963 | +0.17(+0.35%) |