Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 58.25 | 59.12 | 57.77 | 58.25 | 9,522 | +0.24(+0.42%) |
Sep 29, 2010 | 57.60 | 58.35 | 57.46 | 58.01 | 861,945 | +0.03(+0.05%) |
Sep 28, 2010 | 57.20 | 58.06 | 56.51 | 57.98 | 825,359 | +0.60(+1.05%) |
Sep 27, 2010 | 57.56 | 57.85 | 57.33 | 57.38 | 888,467 | -0.30(-0.52%) |
Sep 24, 2010 | 57.62 | 57.97 | 57.16 | 57.68 | 1,325,135 | +0.99(+1.75%) |
Sep 23, 2010 | 57.10 | 57.48 | 56.56 | 56.69 | 934,112 | -0.91(-1.58%) |
Sep 22, 2010 | 58.13 | 58.51 | 57.31 | 57.60 | 1,386,611 | -0.52(-0.89%) |
Sep 21, 2010 | 58.61 | 58.74 | 57.83 | 58.12 | 1,760,422 | -0.96(-1.62%) |
Sep 20, 2010 | 58.60 | 59.21 | 58.22 | 59.08 | 899,159 | +0.67(+1.15%) |
Sep 17, 2010 | 58.41 | 58.98 | 58.30 | 58.41 | 1,322,108 | +0.59(+1.02%) |
Sep 15, 2010 | 57.89 | 58.08 | 57.42 | 57.82 | 623,582 | -0.10(-0.17%) |
Sep 14, 2010 | 59.10 | 59.10 | 57.88 | 57.92 | 1,148,912 | -1.21(-2.05%) |
Sep 13, 2010 | 59.15 | 59.40 | 58.82 | 59.13 | 1,192,871 | +0.58(+0.99%) |
Sep 10, 2010 | 57.23 | 58.56 | 57.23 | 58.55 | 1,011,588 | +1.32(+2.31%) |
Sep 09, 2010 | 58.21 | 58.50 | 56.89 | 57.23 | 1,210,057 | -0.41(-0.71%) |
Sep 08, 2010 | 57.48 | 57.97 | 57.27 | 57.64 | 751,246 | +0.36(+0.63%) |
Sep 07, 2010 | 57.32 | 57.59 | 56.51 | 57.28 | 167 | -0.50(-0.87%) |
Sep 03, 2010 | 58.01 | 58.01 | 57.23 | 57.78 | 973,616 | +0.63(+1.10%) |
Sep 02, 2010 | 56.19 | 57.24 | 56.19 | 57.15 | 818,825 | +0.80(+1.42%) |
Sep 01, 2010 | 54.70 | 56.60 | 54.70 | 56.35 | 1,149,981 | +2.43(+4.51%) |
Aug 31, 2010 | 53.86 | 54.89 | 53.63 | 53.92 | 6,065 | -1.05(-1.91%) |
Aug 30, 2010 | 55.54 | 56.27 | 54.97 | 54.97 | 1,137,429 | -0.85(-1.52%) |
Aug 27, 2010 | 55.82 | 55.85 | 54.01 | 55.82 | 1,618,661 | +1.49(+2.74%) |
Aug 26, 2010 | 53.90 | 54.73 | 53.85 | 54.33 | 1,271,204 | +0.78(+1.46%) |
Aug 25, 2010 | 52.79 | 53.69 | 51.87 | 53.55 | 1,423,073 | +0.55(+1.04%) |
Aug 24, 2010 | 53.54 | 53.61 | 52.56 | 53.00 | 210 | -1.26(-2.32%) |
Aug 23, 2010 | 55.65 | 55.78 | 54.13 | 54.26 | 1,041,972 | -1.03(-1.86%) |
Aug 20, 2010 | 55.03 | 55.38 | 54.74 | 55.29 | 701,500 | -0.07(-0.13%) |
Aug 19, 2010 | 56.15 | 56.31 | 54.77 | 55.36 | 210 | -1.16(-2.05%) |
Aug 18, 2010 | 56.36 | 56.70 | 55.79 | 56.52 | 944,878 | +0.16(+0.28%) |
Aug 17, 2010 | 55.49 | 56.88 | 55.38 | 56.36 | 795,909 | +1.41(+2.57%) |
Aug 16, 2010 | 55.07 | 55.41 | 54.67 | 54.95 | 1,036,554 | -0.51(-0.92%) |
Aug 13, 2010 | 55.46 | 55.97 | 55.01 | 55.46 | 781,984 | +0.15(+0.27%) |
Aug 12, 2010 | 54.84 | 55.63 | 54.60 | 55.31 | 916,477 | -0.66(-1.18%) |
Aug 11, 2010 | 57.36 | 57.40 | 55.76 | 55.97 | 168 | -2.37(-4.06%) |
Aug 10, 2010 | 57.95 | 58.54 | 57.57 | 58.34 | 908,082 | -0.48(-0.82%) |
Aug 09, 2010 | 58.88 | 59.00 | 58.51 | 58.82 | 494,547 | +0.35(+0.60%) |
Aug 06, 2010 | 58.47 | 58.56 | 57.28 | 58.47 | 885,691 | -0.17(-0.29%) |
Aug 05, 2010 | 58.27 | 58.65 | 58.03 | 58.64 | 751,232 | -0.12(-0.20%) |
Aug 04, 2010 | 58.08 | 58.82 | 58.08 | 58.76 | 735,032 | +0.70(+1.21%) |
Aug 03, 2010 | 58.26 | 58.59 | 57.89 | 58.06 | 596,431 | -0.30(-0.51%) |
Aug 02, 2010 | 58.07 | 58.50 | 57.63 | 58.36 | 733,491 | +1.20(+2.10%) |
Jul 30, 2010 | 57.16 | 57.38 | 56.07 | 57.16 | 1,075,173 | +0.15(+0.26%) |
Jul 29, 2010 | 57.90 | 57.90 | 56.20 | 57.01 | 1,159,201 | -0.15(-0.26%) |
Jul 28, 2010 | 57.16 | 57.51 | 56.88 | 57.16 | 125 | -0.21(-0.37%) |
Jul 27, 2010 | 57.37 | 58.38 | 57.26 | 57.37 | 168 | -0.48(-0.83%) |
Jul 26, 2010 | 56.81 | 57.94 | 56.81 | 57.85 | 1,013,279 | +1.09(+1.92%) |
Jul 23, 2010 | 55.76 | 57.00 | 55.75 | 56.76 | 953,116 | +0.92(+1.65%) |
Jul 22, 2010 | 54.89 | 56.15 | 54.78 | 55.84 | 903,212 | +1.59(+2.93%) |
Jul 21, 2010 | 54.88 | 55.29 | 53.78 | 54.25 | 1,209,149 | -0.35(-0.64%) |
Jul 20, 2010 | 54.60 | 54.67 | 52.90 | 54.60 | 916,504 | +0.35(+0.65%) |
Jul 19, 2010 | 54.35 | 54.58 | 53.67 | 54.25 | 948,952 | +0.09(+0.17%) |
Jul 16, 2010 | 54.16 | 55.42 | 53.54 | 54.16 | 2,412,922 | -1.36(-2.45%) |
Jul 15, 2010 | 56.14 | 56.52 | 55.03 | 55.52 | 1,375,206 | -0.61(-1.09%) |
Jul 14, 2010 | 55.50 | 56.77 | 55.29 | 56.13 | 1,216,338 | +0.33(+0.59%) |
Jul 13, 2010 | 55.53 | 56.09 | 55.21 | 55.80 | 975,973 | +1.42(+2.61%) |
Jul 12, 2010 | 54.61 | 55.12 | 53.85 | 54.38 | 945,794 | -0.51(-0.93%) |
Jul 09, 2010 | 54.89 | 55.24 | 54.45 | 54.89 | 653,128 | -0.17(-0.31%) |
Jul 08, 2010 | 54.54 | 55.25 | 54.43 | 55.06 | 1,111,060 | +0.90(+1.66%) |
Jul 07, 2010 | 52.68 | 54.24 | 52.51 | 54.16 | 916,336 | +1.66(+3.16%) |
Jul 06, 2010 | 53.12 | 53.43 | 51.96 | 52.50 | 236 | +0.02(+0.04%) |
Jul 02, 2010 | 52.48 | 52.96 | 52.02 | 52.48 | 793,476 | -0.20(-0.38%) |
Jul 01, 2010 | 53.27 | 53.27 | 51.85 | 52.68 | 1,114,984 | -0.45(-0.85%) |
Jun 30, 2010 | 53.43 | 54.26 | 52.95 | 53.13 | 768 | -0.48(-0.90%) |
Jun 29, 2010 | 53.61 | 55.78 | 53.24 | 53.61 | 200 | -2.63(-4.68%) |
Jun 25, 2010 | 56.24 | 56.79 | 55.65 | 56.24 | 2,582,595 | -0.41(-0.72%) |
Jun 24, 2010 | 57.45 | 57.68 | 56.54 | 56.65 | 1,006,296 | -0.90(-1.56%) |
Jun 23, 2010 | 57.32 | 58.05 | 56.49 | 57.55 | 853,975 | +0.14(+0.24%) |
Jun 22, 2010 | 58.30 | 59.00 | 57.31 | 57.41 | 915,409 | -0.93(-1.59%) |
Jun 21, 2010 | 59.33 | 59.59 | 57.96 | 58.34 | 658,176 | -0.23(-0.39%) |
Jun 18, 2010 | 58.57 | 58.81 | 58.30 | 58.57 | 963,309 | +0.30(+0.51%) |
Jun 17, 2010 | 59.02 | 59.14 | 57.82 | 58.27 | 1,431,195 | -0.66(-1.12%) |
Jun 16, 2010 | 58.93 | 59.19 | 58.29 | 58.93 | 678,069 | +0.07(+0.12%) |
Jun 15, 2010 | 57.42 | 58.88 | 57.31 | 58.86 | 935,327 | +1.92(+3.37%) |
Jun 14, 2010 | 57.72 | 58.02 | 56.76 | 56.94 | 1,033,158 | -0.29(-0.51%) |
Jun 11, 2010 | 55.97 | 57.25 | 55.91 | 57.23 | 971,974 | +0.66(+1.17%) |
Jun 10, 2010 | 55.51 | 56.64 | 55.47 | 56.57 | 942,701 | +1.76(+3.21%) |
Jun 09, 2010 | 55.32 | 56.52 | 54.53 | 54.81 | 1,291,307 | -0.22(-0.40%) |
Jun 08, 2010 | 54.47 | 55.13 | 53.93 | 55.03 | 1,303,361 | +0.53(+0.97%) |
Jun 07, 2010 | 56.16 | 56.16 | 54.39 | 54.50 | 1,286,846 | -1.54(-2.75%) |
Jun 04, 2010 | 56.04 | 57.56 | 55.79 | 56.04 | 1,258,446 | -2.67(-4.55%) |
Jun 03, 2010 | 58.87 | 59.13 | 58.30 | 58.71 | 773,311 | +0.08(+0.14%) |
Jun 02, 2010 | 57.62 | 58.63 | 57.01 | 58.63 | 400 | +1.48(+2.59%) |
Jun 01, 2010 | 57.58 | 58.78 | 57.09 | 57.15 | 995,535 | -1.19(-2.04%) |
May 28, 2010 | 58.34 | 59.63 | 57.86 | 58.34 | 1,055,893 | -1.03(-1.73%) |
May 27, 2010 | 58.09 | 59.38 | 57.89 | 59.37 | 966,804 | +1.77(+3.07%) |
May 26, 2010 | 57.88 | 58.84 | 57.38 | 57.60 | 1,161,463 | +0.02(+0.03%) |
May 25, 2010 | 56.47 | 57.60 | 56.00 | 57.58 | 1,515,652 | -0.39(-0.67%) |
May 24, 2010 | 58.61 | 59.18 | 57.92 | 57.97 | 1,304,402 | -0.97(-1.65%) |
May 21, 2010 | 55.12 | 58.98 | 55.11 | 58.94 | 2,566,422 | +2.71(+4.82%) |
May 20, 2010 | 56.52 | 57.71 | 56.11 | 56.23 | 2,074,936 | -3.16(-5.32%) |
May 19, 2010 | 60.38 | 60.67 | 58.79 | 59.39 | 1,599,915 | -1.35(-2.22%) |
May 18, 2010 | 62.18 | 62.89 | 60.73 | 60.74 | 100 | -0.96(-1.56%) |
May 17, 2010 | 61.75 | 62.18 | 60.55 | 61.70 | 1,248,371 | +0.10(+0.16%) |
May 14, 2010 | 61.60 | 63.27 | 61.34 | 61.60 | 1,344,813 | -2.04(-3.21%) |
May 13, 2010 | 64.63 | 64.76 | 63.52 | 63.64 | 1,295,232 | -1.43(-2.20%) |
May 12, 2010 | 63.73 | 65.08 | 63.68 | 65.07 | 1,157,319 | +1.30(+2.04%) |
May 11, 2010 | 64.30 | 64.85 | 63.65 | 63.77 | 2,081,038 | +0.19(+0.30%) |
May 10, 2010 | 62.80 | 63.58 | 62.69 | 63.58 | 1,231,293 | +3.43(+5.70%) |
May 07, 2010 | 61.64 | 62.20 | 59.45 | 60.15 | 1,501,069 | -1.52(-2.46%) |
May 06, 2010 | 61.67 | 64.42 | 57.35 | 61.67 | 200 | -2.43(-3.79%) |
May 05, 2010 | 64.09 | 64.38 | 63.63 | 64.10 | 1,301,046 | -0.55(-0.85%) |
May 04, 2010 | 65.63 | 65.80 | 64.19 | 64.65 | 1,338,626 | -1.95(-2.93%) |
May 03, 2010 | 65.23 | 66.70 | 65.22 | 66.60 | 749,279 | +1.60(+2.46%) |
Apr 30, 2010 | 66.45 | 66.54 | 64.95 | 65.00 | 885,200 | -1.27(-1.92%) |
Apr 29, 2010 | 65.53 | 66.33 | 65.39 | 66.27 | 1,114,753 | +1.33(+2.05%) |
Apr 28, 2010 | 65.28 | 65.47 | 64.20 | 64.94 | 1,584,727 | +0.10(+0.15%) |
Apr 27, 2010 | 66.11 | 66.56 | 64.74 | 64.84 | 1,289,047 | -1.56(-2.35%) |
Apr 26, 2010 | 65.99 | 67.00 | 65.99 | 66.40 | 1,280,773 | +0.50(+0.76%) |
Apr 23, 2010 | 66.78 | 67.28 | 64.16 | 65.90 | 3,150,162 | -1.94(-2.86%) |
Apr 22, 2010 | 65.53 | 68.04 | 65.50 | 67.84 | 1,984,965 | +1.85(+2.80%) |
Apr 21, 2010 | 64.57 | 65.99 | 64.51 | 65.99 | 6,821 | +1.37(+2.12%) |
Apr 20, 2010 | 64.13 | 64.69 | 64.10 | 64.62 | 522,012 | +0.69(+1.08%) |
Apr 19, 2010 | 63.70 | 64.22 | 63.63 | 63.93 | 1,206,589 | -0.27(-0.42%) |
Apr 16, 2010 | 64.44 | 64.65 | 63.91 | 64.20 | 1,622,367 | -0.46(-0.71%) |
Apr 15, 2010 | 63.81 | 64.68 | 63.71 | 64.66 | 716,491 | +0.39(+0.61%) |
Apr 14, 2010 | 63.83 | 64.27 | 63.45 | 64.27 | 654,552 | +0.47(+0.74%) |
Apr 13, 2010 | 64.05 | 64.44 | 63.24 | 63.80 | 1,016,130 | -0.40(-0.62%) |
Apr 12, 2010 | 64.11 | 64.97 | 63.98 | 64.20 | 1,166,862 | +0.69(+1.09%) |
Apr 09, 2010 | 63.27 | 63.57 | 62.90 | 63.51 | 527,148 | +0.52(+0.83%) |
Apr 08, 2010 | 62.46 | 63.06 | 62.22 | 62.99 | 565,619 | +0.51(+0.82%) |
Apr 07, 2010 | 62.78 | 63.05 | 62.34 | 62.48 | 928,764 | -0.56(-0.89%) |
Apr 06, 2010 | 62.53 | 63.27 | 62.51 | 63.04 | 985,793 | +0.28(+0.45%) |
Apr 05, 2010 | 62.94 | 63.19 | 62.58 | 62.76 | 523,926 | -0.11(-0.17%) |
Apr 01, 2010 | 63.02 | 62.87 | 62.87 | 62.87 | 828,700 | +0.28(+0.45%) |
Mar 31, 2010 | 62.59 | 63.05 | 62.46 | 62.59 | 996,204 | -0.54(-0.86%) |
Mar 30, 2010 | 63.33 | 63.73 | 62.81 | 63.13 | 737,558 | -0.27(-0.43%) |
Mar 29, 2010 | 62.36 | 63.49 | 62.36 | 63.40 | 1,082,724 | +0.42(+0.67%) |
Mar 26, 2010 | 62.77 | 63.36 | 62.64 | 62.98 | 878,978 | +0.31(+0.49%) |
Mar 25, 2010 | 62.86 | 63.45 | 62.62 | 62.67 | 726,009 | +0.13(+0.21%) |
Mar 24, 2010 | 62.81 | 63.07 | 62.31 | 62.54 | 630,591 | -0.31(-0.49%) |
Mar 23, 2010 | 62.63 | 62.99 | 62.21 | 62.85 | 815,941 | +0.26(+0.42%) |
Mar 22, 2010 | 62.46 | 63.00 | 62.46 | 62.59 | 797,552 | -0.38(-0.60%) |
Mar 19, 2010 | 61.82 | 63.43 | 61.82 | 62.97 | 3,628,581 | +1.81(+2.96%) |
Mar 18, 2010 | 60.47 | 61.20 | 60.37 | 61.16 | 899,036 | +0.47(+0.77%) |
Mar 17, 2010 | 60.55 | 60.93 | 60.33 | 60.69 | 820,052 | +0.17(+0.28%) |
Mar 16, 2010 | 60.34 | 60.70 | 60.00 | 60.52 | 927,554 | +0.22(+0.36%) |
Mar 15, 2010 | 60.20 | 60.32 | 60.11 | 60.30 | 640,559 | -0.63(-1.03%) |
Mar 12, 2010 | 61.21 | 61.22 | 60.38 | 60.93 | 476,506 | -0.28(-0.46%) |
Mar 11, 2010 | 60.55 | 61.22 | 60.11 | 61.21 | 877,989 | +0.31(+0.51%) |
Mar 10, 2010 | 60.40 | 61.17 | 60.37 | 60.90 | 940,899 | +0.30(+0.50%) |
Mar 09, 2010 | 59.44 | 60.87 | 59.44 | 60.60 | 1,638,345 | +1.11(+1.87%) |
Mar 08, 2010 | 60.00 | 60.02 | 59.30 | 59.49 | 892,176 | -0.55(-0.92%) |
Mar 05, 2010 | 60.00 | 60.40 | 59.61 | 60.04 | 1,855,043 | +0.31(+0.52%) |
Mar 04, 2010 | 58.98 | 59.89 | 59.04 | 59.73 | 1,372,971 | +0.75(+1.27%) |
Mar 03, 2010 | 59.00 | 59.33 | 58.70 | 58.98 | 1,165,070 | +0.23(+0.39%) |
Mar 02, 2010 | 58.63 | 59.15 | 58.43 | 58.75 | 1,914,488 | +0.36(+0.62%) |
Mar 01, 2010 | 56.36 | 58.64 | 56.18 | 58.39 | 1,644,127 | +2.11(+3.75%) |
Feb 26, 2010 | 55.37 | 56.40 | 54.98 | 56.28 | 1,642,218 | +1.42(+2.59%) |
Feb 25, 2010 | 53.81 | 54.89 | 53.66 | 54.86 | 1,288,352 | -0.07(-0.13%) |
Feb 24, 2010 | 54.58 | 55.07 | 54.42 | 54.93 | 669,493 | +0.62(+1.14%) |
Feb 23, 2010 | 54.91 | 55.21 | 54.05 | 54.31 | 765,743 | -0.70(-1.27%) |
Feb 22, 2010 | 55.43 | 55.59 | 54.93 | 55.01 | 610,672 | -0.46(-0.83%) |
Feb 19, 2010 | 54.95 | 55.87 | 54.42 | 55.47 | 804,609 | +0.23(+0.42%) |
Feb 18, 2010 | 54.36 | 55.30 | 54.14 | 55.24 | 454,696 | +0.95(+1.75%) |
Feb 17, 2010 | 54.45 | 54.57 | 53.87 | 54.29 | 859,857 | +0.16(+0.30%) |
Feb 16, 2010 | 53.37 | 54.14 | 53.37 | 54.13 | 514,593 | +1.07(+2.02%) |
Feb 12, 2010 | 52.94 | 53.06 | 53.06 | 53.06 | 624,900 | -0.49(-0.92%) |
Feb 11, 2010 | 52.70 | 53.57 | 52.29 | 53.55 | 599,592 | +0.65(+1.23%) |
Feb 10, 2010 | 53.13 | 53.14 | 52.49 | 52.90 | 653,822 | -0.40(-0.75%) |
Feb 09, 2010 | 52.73 | 53.73 | 52.43 | 53.30 | 991,153 | +1.07(+2.05%) |
Feb 08, 2010 | 52.88 | 53.00 | 52.13 | 52.23 | 594,111 | -0.68(-1.29%) |
Feb 05, 2010 | 53.20 | 53.41 | 52.03 | 52.91 | 1,242,391 | -0.20(-0.38%) |
Feb 04, 2010 | 54.48 | 54.48 | 53.01 | 53.11 | 890,565 | -1.64(-3.00%) |
Feb 03, 2010 | 54.58 | 54.97 | 54.44 | 54.75 | 784,506 | -0.13(-0.24%) |
Feb 02, 2010 | 54.09 | 54.95 | 53.62 | 54.88 | 913,536 | +1.42(+2.66%) |
Feb 01, 2010 | 53.59 | 54.15 | 53.35 | 53.46 | 867,424 | +0.27(+0.50%) |
Jan 29, 2010 | 53.61 | 54.22 | 53.05 | 53.19 | 1,183,895 | -0.11(-0.21%) |
Jan 28, 2010 | 53.00 | 53.80 | 52.35 | 53.30 | 974,741 | -0.34(-0.63%) |
Jan 27, 2010 | 53.03 | 53.76 | 52.69 | 53.64 | 1,009,824 | +0.48(+0.90%) |
Jan 26, 2010 | 53.12 | 53.53 | 52.88 | 53.16 | 762,148 | -0.35(-0.65%) |
Jan 25, 2010 | 54.34 | 54.53 | 53.26 | 53.51 | 679,702 | -0.17(-0.32%) |
Jan 22, 2010 | 54.40 | 54.86 | 53.66 | 53.68 | 770,650 | -0.79(-1.45%) |
Jan 21, 2010 | 55.91 | 55.98 | 54.18 | 54.47 | 1,532,249 | -1.57(-2.80%) |
Jan 20, 2010 | 56.23 | 56.28 | 55.31 | 56.04 | 814,565 | -0.74(-1.30%) |
Jan 19, 2010 | 56.53 | 57.15 | 56.45 | 56.78 | 761,459 | +0.08(+0.14%) |
Jan 15, 2010 | 56.81 | 56.70 | 56.70 | 56.70 | 636,000 | -0.37(-0.65%) |
Jan 14, 2010 | 56.65 | 57.17 | 56.44 | 57.07 | 411,176 | +0.27(+0.48%) |
Jan 13, 2010 | 56.68 | 57.01 | 56.49 | 56.80 | 428,258 | +0.24(+0.42%) |
Jan 12, 2010 | 56.70 | 56.76 | 56.17 | 56.56 | 588,317 | -0.44(-0.77%) |
Jan 11, 2010 | 57.55 | 57.63 | 56.70 | 57.00 | 578,614 | -0.39(-0.68%) |
Jan 08, 2010 | 56.78 | 57.44 | 56.42 | 57.39 | 593,139 | +0.56(+0.99%) |
Jan 07, 2010 | 56.14 | 56.97 | 56.14 | 56.83 | 605,489 | +0.41(+0.73%) |
Jan 06, 2010 | 56.10 | 56.93 | 56.10 | 56.42 | 895,396 | +0.06(+0.11%) |
Jan 05, 2010 | 56.07 | 56.64 | 55.96 | 56.36 | 515,120 | +0.01(+0.02%) |
Jan 04, 2010 | 55.83 | 56.63 | 55.64 | 56.35 | 828,011 | +0.99(+1.79%) |
Dec 31, 2009 | 56.22 | 55.36 | 55.36 | 55.36 | 508,100 | -0.88(-1.56%) |
Dec 30, 2009 | 55.88 | 56.35 | 55.66 | 56.24 | 356,552 | +0.08(+0.14%) |
Dec 29, 2009 | 55.99 | 56.61 | 55.90 | 56.16 | 330,452 | +0.17(+0.30%) |
Dec 28, 2009 | 55.95 | 56.01 | 55.58 | 55.99 | 746,427 | +0.26(+0.47%) |
Dec 24, 2009 | 55.67 | 55.85 | 55.46 | 55.73 | 396,651 | +0.16(+0.29%) |
Dec 23, 2009 | 56.20 | 56.50 | 55.44 | 55.57 | 1,271,035 | -0.58(-1.03%) |
Dec 22, 2009 | 55.73 | 56.28 | 55.65 | 56.15 | 830,489 | +0.38(+0.68%) |
Dec 21, 2009 | 56.31 | 56.68 | 55.65 | 55.77 | 786,755 | -0.22(-0.39%) |
Dec 18, 2009 | 56.09 | 56.41 | 55.62 | 55.99 | 796,168 | +0.09(+0.16%) |
Dec 17, 2009 | 55.79 | 56.31 | 55.71 | 55.90 | 537,596 | -0.81(-1.43%) |
Dec 16, 2009 | 56.74 | 56.88 | 56.17 | 56.71 | 859,487 | +0.08(+0.14%) |
Dec 15, 2009 | 56.23 | 56.68 | 55.77 | 56.63 | 640,628 | +0.33(+0.59%) |
Dec 14, 2009 | 56.08 | 56.35 | 55.92 | 56.30 | 858,827 | +0.51(+0.91%) |
Dec 11, 2009 | 55.53 | 56.00 | 55.50 | 55.79 | 549,496 | +0.35(+0.63%) |
Dec 10, 2009 | 55.61 | 55.99 | 55.28 | 55.44 | 508,042 | +0.07(+0.13%) |
Dec 09, 2009 | 55.80 | 55.80 | 54.92 | 55.37 | 868,907 | -0.25(-0.45%) |
Dec 08, 2009 | 55.73 | 56.04 | 55.06 | 55.62 | 1,041,781 | -0.25(-0.45%) |
Dec 07, 2009 | 54.85 | 55.92 | 54.71 | 55.87 | 776,951 | +1.17(+2.14%) |
Dec 04, 2009 | 55.68 | 56.26 | 54.28 | 54.70 | 2,420,424 | -0.10(-0.18%) |
Dec 03, 2009 | 54.95 | 55.46 | 54.66 | 54.80 | 955,166 | -0.12(-0.22%) |
Dec 02, 2009 | 54.61 | 55.04 | 54.39 | 54.92 | 693,615 | +0.49(+0.90%) |
Dec 01, 2009 | 53.63 | 54.54 | 53.63 | 54.43 | 911,504 | +0.97(+1.81%) |
Nov 30, 2009 | 53.76 | 53.76 | 52.94 | 53.46 | 775,884 | -0.24(-0.45%) |
Nov 27, 2009 | 53.17 | 54.04 | 52.99 | 53.70 | 378,775 | -0.80(-1.47%) |
Nov 25, 2009 | 54.27 | 54.60 | 53.82 | 54.50 | 625,670 | +0.49(+0.91%) |
Nov 24, 2009 | 54.41 | 54.41 | 53.68 | 54.01 | 980,473 | -0.12(-0.22%) |
Nov 23, 2009 | 53.47 | 54.16 | 53.42 | 54.13 | 1,030,468 | +1.05(+1.98%) |
Nov 20, 2009 | 52.20 | 53.14 | 52.12 | 53.08 | 1,199,255 | +0.74(+1.41%) |
Nov 19, 2009 | 53.23 | 53.31 | 51.95 | 52.34 | 835,608 | -1.00(-1.87%) |
Nov 18, 2009 | 53.65 | 53.72 | 53.24 | 53.34 | 1,097,962 | -0.41(-0.76%) |
Nov 17, 2009 | 53.69 | 53.80 | 53.08 | 53.75 | 725,335 | +0.03(+0.06%) |
Nov 16, 2009 | 53.17 | 53.88 | 52.82 | 53.72 | 629,462 | +0.80(+1.51%) |
Nov 13, 2009 | 52.39 | 53.15 | 52.11 | 52.92 | 795,733 | +0.83(+1.59%) |
Nov 12, 2009 | 52.51 | 53.01 | 52.02 | 52.09 | 494,268 | -0.51(-0.97%) |
Nov 11, 2009 | 52.62 | 53.00 | 52.39 | 52.60 | 580,158 | +0.39(+0.75%) |
Nov 10, 2009 | 52.56 | 52.94 | 52.01 | 52.21 | 694,272 | -0.64(-1.21%) |
Nov 09, 2009 | 52.04 | 52.85 | 52.04 | 52.85 | 840,791 | +1.34(+2.60%) |
Nov 06, 2009 | 51.72 | 52.24 | 51.15 | 51.51 | 1,163,207 | -0.32(-0.62%) |
Nov 05, 2009 | 49.99 | 51.83 | 49.99 | 51.83 | 2,187,415 | +2.20(+4.43%) |
Nov 04, 2009 | 49.35 | 50.40 | 49.31 | 49.63 | 1,014,732 | +0.39(+0.79%) |
Nov 03, 2009 | 49.14 | 49.46 | 47.19 | 49.24 | 2,298,665 | -1.54(-3.03%) |
Nov 02, 2009 | 50.60 | 51.60 | 50.31 | 50.78 | 1,460,220 | +0.40(+0.79%) |
Oct 30, 2009 | 51.25 | 51.95 | 50.31 | 50.38 | 1,916,065 | -1.18(-2.29%) |
Oct 29, 2009 | 50.47 | 51.64 | 50.12 | 51.56 | 1,963,281 | +1.32(+2.63%) |
Oct 28, 2009 | 50.65 | 51.34 | 50.19 | 50.24 | 1,937,247 | -0.70(-1.37%) |
Oct 27, 2009 | 51.12 | 51.55 | 50.86 | 50.94 | 1,033,143 | -0.12(-0.24%) |
Oct 26, 2009 | 51.49 | 52.23 | 50.71 | 51.06 | 734,831 | -0.48(-0.93%) |
Oct 23, 2009 | 51.14 | 51.60 | 50.97 | 51.54 | 668,133 | -0.46(-0.88%) |
Oct 22, 2009 | 51.46 | 52.19 | 51.20 | 52.00 | 863,267 | +0.67(+1.31%) |
Oct 21, 2009 | 51.48 | 52.43 | 51.27 | 51.33 | 951,744 | -0.19(-0.37%) |
Oct 20, 2009 | 51.25 | 51.56 | 51.11 | 51.52 | 797,709 | -1.35(-2.55%) |
Oct 19, 2009 | 52.52 | 53.07 | 52.26 | 52.87 | 483,630 | +0.65(+1.24%) |
Oct 16, 2009 | 51.60 | 52.44 | 51.44 | 52.22 | 608,760 | +0.17(+0.33%) |
Oct 15, 2009 | 52.19 | 52.60 | 51.54 | 52.05 | 740,926 | -0.23(-0.44%) |
Oct 14, 2009 | 51.88 | 52.45 | 51.48 | 52.28 | 713,425 | +1.02(+1.99%) |
Oct 13, 2009 | 51.18 | 51.49 | 51.17 | 51.26 | 806,529 | +0.04(+0.08%) |
Oct 12, 2009 | 51.49 | 51.50 | 51.02 | 51.22 | 634,451 | +0.23(+0.45%) |
Oct 09, 2009 | 50.50 | 51.07 | 50.29 | 50.99 | 842,744 | +0.49(+0.97%) |
Oct 08, 2009 | 50.30 | 50.68 | 49.78 | 50.50 | 1,176,251 | +0.60(+1.20%) |
Oct 07, 2009 | 49.91 | 50.15 | 49.73 | 49.90 | 789,635 | -0.09(-0.18%) |
Oct 06, 2009 | 49.10 | 50.03 | 49.08 | 49.99 | 1,013,124 | +1.18(+2.42%) |
Oct 05, 2009 | 48.45 | 48.81 | 47.96 | 48.81 | 736,057 | +0.66(+1.37%) |
Oct 02, 2009 | 48.62 | 48.83 | 48.00 | 48.15 | 981,997 | -0.85(-1.73%) |