Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.00 | 63.00 | 61.20 | 62.20 | 952,072 | -0.85(-1.35%) |
Apr 29, 2010 | 64.50 | 64.50 | 62.50 | 63.05 | 440,479 | -1.20(-1.87%) |
Apr 28, 2010 | 65.65 | 65.65 | 63.75 | 64.25 | 173,705 | -1.55(-2.36%) |
Apr 27, 2010 | 68.85 | 69.49 | 65.80 | 65.80 | 128,664 | -3.04(-4.42%) |
Apr 26, 2010 | 69.00 | 69.37 | 68.75 | 68.84 | 75,372 | +0.04(+0.06%) |
Apr 23, 2010 | 67.95 | 69.10 | 67.89 | 68.80 | 138,512 | +2.30(+3.46%) |
Apr 22, 2010 | 66.44 | 66.55 | 66.00 | 66.50 | 22,362 | -0.60(-0.89%) |
Apr 21, 2010 | 67.25 | 67.70 | 66.74 | 67.10 | 15,705 | -0.52(-0.77%) |
Apr 20, 2010 | 67.70 | 67.70 | 67.30 | 67.62 | 50,563 | +0.52(+0.77%) |
Apr 19, 2010 | 66.54 | 67.20 | 66.48 | 67.10 | 73,507 | +0.05(+0.07%) |
Apr 16, 2010 | 67.80 | 68.08 | 66.55 | 67.05 | 30,593 | -0.45(-0.67%) |
Apr 15, 2010 | 67.15 | 67.54 | 67.08 | 67.50 | 17,901 | -1.40(-2.03%) |
Apr 14, 2010 | 68.70 | 68.90 | 68.45 | 68.90 | 21,970 | +0.24(+0.35%) |
Apr 13, 2010 | 69.05 | 69.08 | 68.25 | 68.66 | 14,550 | +0.72(+1.06%) |
Apr 12, 2010 | 67.75 | 68.25 | 67.75 | 67.94 | 38,291 | +0.35(+0.52%) |
Apr 09, 2010 | 66.90 | 67.80 | 66.90 | 67.59 | 22,240 | +1.09(+1.64%) |
Apr 08, 2010 | 65.85 | 66.70 | 65.78 | 66.50 | 19,777 | +0.74(+1.13%) |
Apr 07, 2010 | 66.40 | 66.40 | 65.75 | 65.76 | 31,727 | -0.74(-1.11%) |
Apr 06, 2010 | 66.60 | 66.69 | 66.29 | 66.50 | 37,188 | -1.80(-2.64%) |
Apr 05, 2010 | 68.15 | 68.65 | 68.15 | 68.30 | 28,199 | -0.20(-0.29%) |
Apr 01, 2010 | 68.50 | 68.50 | 68.50 | 0 | +0.85(+1.26%) | |
Mar 31, 2010 | 67.02 | 67.85 | 67.00 | 67.65 | 25,547 | +0.19(+0.28%) |
Mar 30, 2010 | 67.85 | 68.00 | 67.30 | 67.46 | 24,296 | -0.28(-0.41%) |
Mar 29, 2010 | 67.46 | 67.87 | 67.30 | 67.74 | 29,183 | +1.59(+2.40%) |
Mar 26, 2010 | 66.80 | 67.30 | 66.10 | 66.15 | 18,637 | -0.61(-0.91%) |
Mar 25, 2010 | 67.29 | 67.75 | 66.71 | 66.76 | 17,867 | +0.51(+0.77%) |
Mar 24, 2010 | 66.57 | 66.72 | 66.10 | 66.25 | 14,106 | -1.70(-2.50%) |
Mar 23, 2010 | 67.40 | 68.00 | 67.29 | 67.95 | 27,173 | -0.35(-0.51%) |
Mar 22, 2010 | 67.20 | 68.45 | 66.97 | 68.30 | 18,270 | +0.05(+0.07%) |
Mar 19, 2010 | 69.19 | 69.19 | 67.85 | 68.25 | 38,189 | -1.60(-2.29%) |
Mar 18, 2010 | 70.00 | 70.06 | 69.25 | 69.85 | 25,927 | -1.25(-1.76%) |
Mar 17, 2010 | 71.00 | 71.50 | 71.00 | 71.10 | 83,709 | -0.89(-1.24%) |
Mar 16, 2010 | 71.14 | 71.99 | 71.09 | 71.99 | 50,874 | +1.29(+1.82%) |
Mar 15, 2010 | 70.15 | 70.70 | 70.15 | 70.70 | 29,306 | -0.74(-1.04%) |
Mar 12, 2010 | 71.30 | 71.45 | 70.88 | 71.44 | 78,748 | +0.13(+0.18%) |
Mar 11, 2010 | 71.13 | 71.31 | 70.66 | 71.31 | 37,787 | -0.19(-0.27%) |
Mar 10, 2010 | 71.30 | 72.00 | 71.30 | 71.50 | 36,961 | +0.55(+0.78%) |
Mar 09, 2010 | 70.59 | 71.35 | 70.56 | 70.95 | 17,378 | +0.22(+0.31%) |
Mar 08, 2010 | 70.93 | 71.01 | 70.50 | 70.73 | 11,862 | -0.52(-0.73%) |
Mar 05, 2010 | 70.77 | 71.30 | 70.47 | 71.25 | 11,978 | +1.10(+1.57%) |
Mar 04, 2010 | 71.01 | 71.04 | 70.00 | 70.15 | 24,122 | -1.10(-1.54%) |
Mar 03, 2010 | 70.79 | 71.80 | 70.79 | 71.25 | 30,007 | +2.05(+2.96%) |
Mar 02, 2010 | 69.20 | 69.57 | 68.89 | 69.20 | 23,320 | +0.85(+1.24%) |
Mar 01, 2010 | 67.45 | 68.45 | 67.45 | 68.35 | 29,021 | +2.15(+3.25%) |
Feb 26, 2010 | 65.54 | 66.58 | 64.96 | 66.20 | 121,141 | -1.42(-2.10%) |
Feb 25, 2010 | 67.00 | 67.62 | 66.60 | 67.62 | 13,685 | -0.03(-0.04%) |
Feb 24, 2010 | 68.35 | 68.54 | 67.46 | 67.65 | 26,038 | +0.25(+0.37%) |
Feb 23, 2010 | 68.25 | 68.44 | 67.15 | 67.40 | 24,086 | -1.35(-1.96%) |
Feb 22, 2010 | 69.29 | 69.45 | 68.46 | 68.75 | 24,365 | -0.65(-0.94%) |
Feb 19, 2010 | 68.47 | 69.40 | 68.31 | 69.40 | 30,288 | +0.10(+0.14%) |
Feb 18, 2010 | 68.80 | 69.40 | 68.67 | 69.30 | 21,686 | +0.75(+1.09%) |
Feb 17, 2010 | 69.32 | 69.35 | 68.40 | 68.55 | 52,625 | +0.87(+1.29%) |
Feb 16, 2010 | 67.20 | 69.50 | 67.20 | 67.68 | 48,401 | +0.18(+0.27%) |
Feb 12, 2010 | 67.50 | 67.50 | 67.50 | 0 | +0.45(+0.67%) | |
Feb 11, 2010 | 66.40 | 67.17 | 65.54 | 67.05 | 28,533 | +0.65(+0.98%) |
Feb 10, 2010 | 66.73 | 67.02 | 65.95 | 66.40 | 79,040 | -0.10(-0.15%) |
Feb 09, 2010 | 65.25 | 67.08 | 65.25 | 66.50 | 32,905 | +2.15(+3.34%) |
Feb 08, 2010 | 64.95 | 65.35 | 64.28 | 64.35 | 35,280 | +0.40(+0.63%) |
Feb 05, 2010 | 64.88 | 65.04 | 63.06 | 63.95 | 55,806 | -2.30(-3.47%) |
Feb 04, 2010 | 67.70 | 67.72 | 66.20 | 66.25 | 39,904 | -2.25(-3.28%) |
Feb 03, 2010 | 68.65 | 69.32 | 68.30 | 68.50 | 24,021 | -1.49(-2.13%) |
Feb 02, 2010 | 69.39 | 70.10 | 69.15 | 69.99 | 91,437 | +0.99(+1.43%) |
Feb 01, 2010 | 68.72 | 69.10 | 68.51 | 69.00 | 25,086 | +1.16(+1.71%) |
Jan 29, 2010 | 69.20 | 69.64 | 67.67 | 67.84 | 54,562 | -1.46(-2.11%) |
Jan 28, 2010 | 70.90 | 70.90 | 68.65 | 69.30 | 88,415 | -2.29(-3.20%) |
Jan 27, 2010 | 71.29 | 71.75 | 70.75 | 71.59 | 30,195 | +0.04(+0.06%) |
Jan 26, 2010 | 71.25 | 72.19 | 70.61 | 71.55 | 73,023 | +0.30(+0.42%) |
Jan 25, 2010 | 71.65 | 71.81 | 71.00 | 71.25 | 21,233 | -0.41(-0.57%) |
Jan 22, 2010 | 71.84 | 73.05 | 71.40 | 71.66 | 47,015 | +0.06(+0.08%) |
Jan 21, 2010 | 75.15 | 75.15 | 71.15 | 71.60 | 86,765 | -3.90(-5.17%) |
Jan 20, 2010 | 77.40 | 77.45 | 75.33 | 75.50 | 238,356 | -3.05(-3.88%) |
Jan 19, 2010 | 77.20 | 78.66 | 77.20 | 78.55 | 17,664 | +1.80(+2.35%) |
Jan 15, 2010 | 76.75 | 76.75 | 76.75 | 0 | -2.74(-3.45%) | |
Jan 14, 2010 | 78.90 | 79.70 | 78.90 | 79.49 | 12,774 | +0.30(+0.38%) |
Jan 13, 2010 | 78.90 | 79.19 | 78.57 | 79.19 | 28,514 | +1.85(+2.39%) |
Jan 12, 2010 | 76.85 | 77.45 | 76.85 | 77.34 | 18,283 | -0.81(-1.04%) |
Jan 11, 2010 | 78.53 | 78.63 | 77.95 | 78.15 | 14,026 | +0.45(+0.58%) |
Jan 08, 2010 | 76.85 | 77.75 | 76.60 | 77.70 | 24,295 | +0.05(+0.06%) |
Jan 07, 2010 | 77.25 | 77.88 | 76.82 | 77.65 | 23,267 | -1.30(-1.65%) |
Jan 06, 2010 | 78.94 | 79.43 | 78.76 | 78.95 | 17,293 | -0.60(-0.75%) |
Jan 05, 2010 | 79.95 | 80.35 | 79.30 | 79.55 | 27,164 | -1.49(-1.84%) |
Jan 04, 2010 | 80.54 | 81.40 | 80.54 | 81.04 | 31,366 | +1.24(+1.55%) |
Dec 31, 2009 | 79.80 | 79.80 | 79.80 | 0 | -0.57(-0.71%) | |
Dec 30, 2009 | 80.22 | 80.40 | 79.95 | 80.37 | 21,646 | -0.53(-0.66%) |
Dec 29, 2009 | 81.50 | 81.60 | 80.65 | 80.90 | 13,674 | +0.15(+0.19%) |
Dec 28, 2009 | 80.85 | 81.00 | 80.68 | 80.75 | 29,786 | +0.55(+0.69%) |
Dec 24, 2009 | 79.80 | 80.35 | 79.80 | 80.20 | 18,215 | +0.40(+0.50%) |
Dec 23, 2009 | 79.45 | 80.00 | 79.31 | 79.80 | 26,660 | +0.79(+1.00%) |
Dec 22, 2009 | 79.70 | 80.15 | 78.68 | 79.01 | 81,107 | -0.35(-0.44%) |
Dec 21, 2009 | 78.58 | 79.70 | 78.58 | 79.36 | 18,776 | +1.76(+2.27%) |
Dec 18, 2009 | 78.61 | 78.81 | 77.06 | 77.60 | 21,582 | -0.05(-0.06%) |
Dec 17, 2009 | 78.75 | 78.75 | 77.45 | 77.65 | 32,471 | -1.90(-2.39%) |
Dec 16, 2009 | 79.45 | 80.15 | 79.45 | 79.55 | 43,932 | +1.20(+1.53%) |
Dec 15, 2009 | 78.45 | 79.21 | 78.12 | 78.35 | 25,503 | -0.71(-0.90%) |
Dec 14, 2009 | 78.95 | 79.16 | 78.92 | 79.06 | 40,442 | -0.54(-0.68%) |
Dec 11, 2009 | 79.50 | 79.70 | 79.15 | 79.60 | 18,996 | +1.05(+1.34%) |
Dec 10, 2009 | 78.35 | 78.73 | 77.83 | 78.55 | 29,105 | +1.05(+1.35%) |
Dec 09, 2009 | 76.84 | 77.67 | 76.03 | 77.50 | 58,813 | +1.29(+1.69%) |
Dec 08, 2009 | 76.78 | 76.91 | 76.03 | 76.21 | 84,287 | -1.96(-2.51%) |
Dec 07, 2009 | 78.49 | 78.85 | 77.79 | 78.17 | 38,450 | -1.18(-1.49%) |
Dec 04, 2009 | 80.60 | 80.92 | 79.00 | 79.35 | 115,999 | -1.01(-1.26%) |
Dec 03, 2009 | 80.54 | 81.10 | 79.92 | 80.36 | 75,889 | +0.56(+0.70%) |
Dec 02, 2009 | 79.67 | 80.95 | 79.67 | 79.80 | 613,425 | +1.20(+1.53%) |
Dec 01, 2009 | 78.32 | 79.20 | 78.00 | 78.60 | 49,037 | +1.70(+2.21%) |
Nov 30, 2009 | 76.23 | 77.72 | 75.74 | 76.90 | 47,245 | -0.45(-0.58%) |
Nov 27, 2009 | 75.15 | 77.35 | 74.97 | 77.35 | 30,498 | -2.69(-3.36%) |
Nov 25, 2009 | 79.76 | 80.21 | 79.11 | 80.04 | 115,651 | -0.16(-0.20%) |
Nov 24, 2009 | 80.51 | 80.51 | 79.76 | 80.20 | 29,865 | +0.70(+0.88%) |
Nov 23, 2009 | 78.90 | 80.24 | 78.89 | 79.50 | 67,781 | +2.69(+3.50%) |
Nov 20, 2009 | 76.95 | 77.28 | 76.60 | 76.81 | 38,939 | -0.17(-0.22%) |
Nov 19, 2009 | 77.24 | 77.35 | 75.86 | 76.98 | 41,614 | -0.70(-0.90%) |
Nov 18, 2009 | 77.55 | 77.80 | 77.01 | 77.68 | 103,066 | -1.60(-2.02%) |
Nov 17, 2009 | 77.05 | 79.50 | 76.91 | 79.28 | 130,860 | +1.58(+2.03%) |
Nov 16, 2009 | 76.56 | 78.15 | 76.54 | 77.70 | 19,482 | +0.93(+1.21%) |
Nov 13, 2009 | 75.67 | 76.92 | 75.07 | 76.77 | 37,366 | +0.93(+1.23%) |
Nov 12, 2009 | 76.20 | 77.40 | 75.70 | 75.84 | 41,786 | +0.39(+0.52%) |
Nov 11, 2009 | 75.35 | 75.83 | 74.84 | 75.45 | 36,307 | +1.22(+1.64%) |
Nov 10, 2009 | 74.25 | 74.99 | 74.00 | 74.23 | 46,847 | -0.23(-0.31%) |
Nov 09, 2009 | 73.29 | 74.70 | 73.29 | 74.46 | 68,567 | +2.47(+3.43%) |
Nov 06, 2009 | 71.02 | 72.73 | 71.02 | 71.99 | 380,008 | +0.79(+1.11%) |
Nov 05, 2009 | 70.85 | 71.74 | 70.64 | 71.20 | 136,148 | +2.01(+2.91%) |
Nov 04, 2009 | 69.64 | 69.97 | 69.00 | 69.19 | 64,258 | +0.24(+0.35%) |
Nov 03, 2009 | 68.52 | 69.30 | 68.35 | 68.95 | 44,191 | -0.29(-0.42%) |
Nov 02, 2009 | 69.10 | 70.58 | 68.45 | 69.24 | 67,013 | +0.04(+0.06%) |
Oct 30, 2009 | 71.15 | 71.49 | 69.00 | 69.20 | 43,546 | -2.40(-3.35%) |
Oct 29, 2009 | 71.13 | 71.85 | 70.98 | 71.60 | 20,103 | +1.55(+2.21%) |
Oct 28, 2009 | 71.69 | 71.95 | 70.01 | 70.05 | 43,140 | -1.49(-2.08%) |
Oct 27, 2009 | 71.55 | 72.14 | 70.69 | 71.54 | 29,618 | +0.24(+0.34%) |
Oct 26, 2009 | 73.35 | 74.25 | 71.20 | 71.30 | 48,509 | -0.20(-0.28%) |
Oct 23, 2009 | 71.55 | 72.05 | 71.50 | 71.50 | 27,695 | -1.00(-1.38%) |
Oct 22, 2009 | 72.13 | 72.80 | 71.22 | 72.50 | 29,360 | +0.75(+1.05%) |
Oct 21, 2009 | 71.35 | 72.81 | 71.35 | 71.75 | 49,125 | +0.75(+1.06%) |
Oct 20, 2009 | 70.89 | 71.14 | 70.55 | 71.00 | 30,518 | -1.69(-2.32%) |
Oct 19, 2009 | 71.80 | 72.84 | 71.75 | 72.69 | 13,495 | +1.79(+2.52%) |
Oct 16, 2009 | 71.25 | 71.55 | 70.65 | 70.90 | 44,072 | -2.05(-2.81%) |
Oct 15, 2009 | 72.10 | 73.05 | 72.10 | 72.95 | 21,877 | +0.40(+0.55%) |
Oct 14, 2009 | 72.65 | 72.96 | 72.38 | 72.55 | 30,759 | +2.45(+3.50%) |
Oct 13, 2009 | 70.85 | 70.85 | 69.57 | 70.10 | 139,873 | -0.80(-1.13%) |
Oct 12, 2009 | 71.65 | 71.66 | 70.85 | 70.90 | 13,458 | +1.81(+2.62%) |
Oct 09, 2009 | 69.40 | 69.85 | 68.90 | 69.09 | 49,805 | -0.66(-0.95%) |
Oct 08, 2009 | 69.70 | 69.89 | 68.74 | 69.75 | 23,115 | +0.28(+0.40%) |
Oct 07, 2009 | 69.82 | 70.26 | 69.28 | 69.47 | 49,129 | -0.18(-0.26%) |
Oct 06, 2009 | 69.21 | 70.16 | 69.21 | 69.65 | 34,962 | +1.68(+2.47%) |
Oct 05, 2009 | 66.45 | 68.25 | 66.45 | 67.97 | 37,006 | +1.87(+2.83%) |
Oct 02, 2009 | 66.03 | 66.66 | 65.99 | 66.10 | 31,920 | -0.51(-0.77%) |
Oct 01, 2009 | 68.40 | 68.40 | 66.60 | 66.61 | 26,920 | -2.99(-4.30%) |
Sep 30, 2009 | 69.50 | 69.70 | 68.05 | 69.60 | 29,559 | -1.55(-2.18%) |
Sep 29, 2009 | 70.93 | 71.56 | 70.84 | 71.15 | 21,431 | +0.45(+0.64%) |
Sep 28, 2009 | 68.74 | 71.13 | 68.70 | 70.70 | 43,309 | +2.70(+3.97%) |
Sep 25, 2009 | 66.85 | 68.15 | 66.84 | 68.00 | 24,413 | +0.24(+0.35%) |
Sep 24, 2009 | 69.40 | 69.67 | 67.12 | 67.76 | 34,338 | -1.74(-2.50%) |
Sep 23, 2009 | 70.10 | 70.25 | 69.26 | 69.50 | 39,529 | -0.90(-1.28%) |
Sep 22, 2009 | 70.85 | 70.85 | 69.88 | 70.40 | 21,041 | +0.75(+1.08%) |
Sep 21, 2009 | 69.25 | 70.17 | 68.65 | 69.65 | 43,058 | -0.90(-1.28%) |
Sep 18, 2009 | 71.15 | 71.22 | 70.15 | 70.55 | 39,836 | -0.35(-0.49%) |
Sep 17, 2009 | 70.35 | 71.34 | 70.35 | 70.90 | 1,018,302 | -0.10(-0.14%) |
Sep 16, 2009 | 70.10 | 71.00 | 69.89 | 71.00 | 78,282 | +1.48(+2.13%) |
Sep 15, 2009 | 69.70 | 70.16 | 68.90 | 69.52 | 503,304 | +1.22(+1.79%) |
Sep 14, 2009 | 67.67 | 68.39 | 67.47 | 68.30 | 24,144 | +1.85(+2.78%) |
Sep 11, 2009 | 67.25 | 67.33 | 66.42 | 66.45 | 19,854 | -0.47(-0.70%) |
Sep 10, 2009 | 66.29 | 67.25 | 65.92 | 66.92 | 30,035 | -0.19(-0.28%) |
Sep 09, 2009 | 66.11 | 67.57 | 65.52 | 67.11 | 40,156 | +2.31(+3.56%) |
Sep 08, 2009 | 64.32 | 64.92 | 64.14 | 64.80 | 30,637 | +3.55(+5.80%) |
Sep 04, 2009 | 60.45 | 61.25 | 60.23 | 61.25 | 14,535 | +1.56(+2.61%) |
Sep 03, 2009 | 60.19 | 60.35 | 59.45 | 59.69 | 50,825 | -0.26(-0.43%) |
Sep 02, 2009 | 59.20 | 60.01 | 59.20 | 59.95 | 42,183 | +0.61(+1.03%) |
Sep 01, 2009 | 60.45 | 61.34 | 59.15 | 59.34 | 106,646 | -2.06(-3.36%) |
Aug 31, 2009 | 61.25 | 61.75 | 60.93 | 61.40 | 32,401 | +0.10(+0.16%) |
Aug 28, 2009 | 62.20 | 62.42 | 61.24 | 61.30 | 53,079 | +0.23(+0.38%) |
Aug 27, 2009 | 60.25 | 61.60 | 59.50 | 61.07 | 192,651 | -1.83(-2.91%) |
Aug 26, 2009 | 62.46 | 63.05 | 62.35 | 62.90 | 62,129 | -0.35(-0.55%) |
Aug 25, 2009 | 62.99 | 63.73 | 62.92 | 63.25 | 82,507 | +0.29(+0.46%) |
Aug 24, 2009 | 63.60 | 63.81 | 62.96 | 62.96 | 266,886 | -0.01(-0.02%) |
Aug 21, 2009 | 62.58 | 63.30 | 62.58 | 62.97 | 30,465 | +0.82(+1.32%) |
Aug 20, 2009 | 61.03 | 62.25 | 61.03 | 62.15 | 17,244 | +0.70(+1.14%) |
Aug 19, 2009 | 60.16 | 61.85 | 59.98 | 61.45 | 29,017 | +1.10(+1.82%) |
Aug 18, 2009 | 59.55 | 60.51 | 59.55 | 60.35 | 56,407 | +1.05(+1.77%) |
Aug 17, 2009 | 59.57 | 59.61 | 59.00 | 59.30 | 52,849 | -0.80(-1.33%) |
Aug 14, 2009 | 61.00 | 61.00 | 59.75 | 60.10 | 24,563 | -1.05(-1.72%) |
Aug 13, 2009 | 61.65 | 61.65 | 60.71 | 61.15 | 22,653 | -0.32(-0.52%) |
Aug 12, 2009 | 60.91 | 61.85 | 60.91 | 61.47 | 14,062 | +1.20(+1.99%) |
Aug 11, 2009 | 60.68 | 60.85 | 59.57 | 60.27 | 44,910 | -2.02(-3.24%) |
Aug 10, 2009 | 62.35 | 62.69 | 62.23 | 62.29 | 17,238 | -1.32(-2.08%) |
Aug 07, 2009 | 64.20 | 64.41 | 63.61 | 63.61 | 15,784 | +0.19(+0.30%) |
Aug 06, 2009 | 64.10 | 64.30 | 63.00 | 63.42 | 10,975 | +0.34(+0.54%) |
Aug 05, 2009 | 63.85 | 63.95 | 62.62 | 63.08 | 31,988 | -0.50(-0.79%) |
Aug 04, 2009 | 63.60 | 63.93 | 63.24 | 63.58 | 16,780 | -0.80(-1.24%) |
Aug 03, 2009 | 63.35 | 64.80 | 63.35 | 64.38 | 42,116 | +3.13(+5.11%) |
Jul 31, 2009 | 60.93 | 61.67 | 60.46 | 61.25 | 53,524 | +0.30(+0.49%) |
Jul 30, 2009 | 60.98 | 61.65 | 60.91 | 60.95 | 23,080 | +1.55(+2.61%) |
Jul 29, 2009 | 59.55 | 60.22 | 58.77 | 59.40 | 43,147 | +2.30(+4.03%) |
Jul 28, 2009 | 57.50 | 57.50 | 56.65 | 57.10 | 20,665 | -0.20(-0.35%) |
Jul 27, 2009 | 56.76 | 57.37 | 56.45 | 57.30 | 24,280 | -0.16(-0.28%) |
Jul 24, 2009 | 57.40 | 57.95 | 56.87 | 57.46 | 12,338 | -0.74(-1.27%) |
Jul 23, 2009 | 56.59 | 58.70 | 56.45 | 58.20 | 31,313 | +2.00(+3.56%) |
Jul 22, 2009 | 55.69 | 56.51 | 55.55 | 56.20 | 75,249 | +1.15(+2.09%) |
Jul 21, 2009 | 55.66 | 55.75 | 54.50 | 55.05 | 34,229 | +0.56(+1.03%) |
Jul 20, 2009 | 54.58 | 54.83 | 54.07 | 54.49 | 26,701 | +1.14(+2.14%) |
Jul 17, 2009 | 53.63 | 53.76 | 53.30 | 53.35 | 15,004 | +0.05(+0.09%) |
Jul 16, 2009 | 52.99 | 53.34 | 52.65 | 53.30 | 14,614 | +1.25(+2.40%) |
Jul 15, 2009 | 51.60 | 52.40 | 51.41 | 52.05 | 42,121 | +0.75(+1.46%) |
Jul 14, 2009 | 51.73 | 51.75 | 51.00 | 51.30 | 28,455 | -0.81(-1.55%) |
Jul 13, 2009 | 51.15 | 52.30 | 51.15 | 52.11 | 21,143 | +2.37(+4.76%) |
Jul 10, 2009 | 50.05 | 50.51 | 49.42 | 49.74 | 9,057 | -1.26(-2.47%) |
Jul 09, 2009 | 50.98 | 51.25 | 50.58 | 51.00 | 23,711 | +0.85(+1.69%) |
Jul 08, 2009 | 50.88 | 51.13 | 49.90 | 50.15 | 23,695 | -0.50(-0.99%) |
Jul 07, 2009 | 51.65 | 51.72 | 50.58 | 50.65 | 45,727 | -1.40(-2.69%) |
Jul 06, 2009 | 51.65 | 52.05 | 51.24 | 52.05 | 18,961 | -0.25(-0.48%) |
Jul 02, 2009 | 53.05 | 53.69 | 52.06 | 52.30 | 51,566 | -2.42(-4.42%) |
Jul 01, 2009 | 54.15 | 55.00 | 53.90 | 54.72 | 10,632 | +1.12(+2.09%) |
Jun 30, 2009 | 54.65 | 54.85 | 53.16 | 53.60 | 39,855 | -0.42(-0.78%) |
Jun 29, 2009 | 53.95 | 54.25 | 53.91 | 54.02 | 11,977 | -0.23(-0.42%) |
Jun 26, 2009 | 54.51 | 54.60 | 53.94 | 54.25 | 134,591 | +0.20(+0.37%) |
Jun 25, 2009 | 53.33 | 54.50 | 53.20 | 54.05 | 18,722 | +0.13(+0.24%) |
Jun 24, 2009 | 53.93 | 54.67 | 53.45 | 53.92 | 39,693 | -0.32(-0.59%) |
Jun 23, 2009 | 54.00 | 54.58 | 53.50 | 54.24 | 131,755 | +0.14(+0.26%) |
Jun 22, 2009 | 54.55 | 54.75 | 53.82 | 54.10 | 47,497 | -1.65(-2.96%) |
Jun 19, 2009 | 56.29 | 56.29 | 55.52 | 55.75 | 28,826 | +0.36(+0.65%) |
Jun 18, 2009 | 55.55 | 56.13 | 55.32 | 55.39 | 14,990 | +0.54(+0.98%) |
Jun 17, 2009 | 54.94 | 55.20 | 54.36 | 54.85 | 18,411 | -0.27(-0.49%) |
Jun 16, 2009 | 55.70 | 56.01 | 54.91 | 55.12 | 60,084 | -0.03(-0.05%) |
Jun 15, 2009 | 55.75 | 55.75 | 54.66 | 55.15 | 23,508 | -3.00(-5.16%) |
Jun 12, 2009 | 57.44 | 58.44 | 57.44 | 58.15 | 35,230 | -0.80(-1.36%) |
Jun 11, 2009 | 57.66 | 59.41 | 57.66 | 58.95 | 16,758 | +1.90(+3.33%) |
Jun 10, 2009 | 58.55 | 60.00 | 56.75 | 57.05 | 17,353 | -0.55(-0.95%) |
Jun 09, 2009 | 57.20 | 58.09 | 56.94 | 57.60 | 17,455 | +0.85(+1.50%) |
Jun 08, 2009 | 56.90 | 57.21 | 56.35 | 56.75 | 14,996 | -1.10(-1.90%) |
Jun 05, 2009 | 58.70 | 58.72 | 57.30 | 57.85 | 35,240 | -1.50(-2.53%) |
Jun 04, 2009 | 59.25 | 59.89 | 58.97 | 59.35 | 32,276 | +2.03(+3.54%) |
Jun 03, 2009 | 57.69 | 57.84 | 57.00 | 57.32 | 16,130 | -0.08(-0.14%) |
Jun 02, 2009 | 56.97 | 57.45 | 56.85 | 57.40 | 57,221 | +0.23(+0.40%) |
Jun 01, 2009 | 57.48 | 57.76 | 57.16 | 57.17 | 54,702 | +0.17(+0.30%) |
May 29, 2009 | 57.15 | 57.19 | 56.59 | 57.00 | 41,745 | +2.60(+4.78%) |
May 28, 2009 | 54.80 | 55.28 | 53.78 | 54.40 | 51,801 | -0.18(-0.33%) |
May 27, 2009 | 55.60 | 56.02 | 54.30 | 54.58 | 33,155 | -1.25(-2.24%) |
May 26, 2009 | 54.10 | 56.15 | 54.10 | 55.83 | 50,253 | +0.88(+1.60%) |
May 22, 2009 | 55.15 | 55.23 | 54.56 | 54.95 | 26,870 | -0.31(-0.56%) |
May 21, 2009 | 54.85 | 55.41 | 54.52 | 55.26 | 32,771 | -0.69(-1.23%) |
May 20, 2009 | 54.93 | 56.60 | 54.93 | 55.95 | 141,713 | +3.68(+7.04%) |
May 19, 2009 | 51.65 | 52.75 | 51.61 | 52.27 | 47,143 | +1.17(+2.29%) |
May 18, 2009 | 50.42 | 51.19 | 50.29 | 51.10 | 25,181 | +1.26(+2.53%) |
May 15, 2009 | 50.45 | 50.51 | 49.41 | 49.84 | 163,551 | -1.16(-2.27%) |
May 14, 2009 | 50.45 | 51.13 | 50.42 | 51.00 | 46,410 | +0.90(+1.80%) |
May 13, 2009 | 50.32 | 50.63 | 50.00 | 50.10 | 36,883 | -0.80(-1.57%) |
May 12, 2009 | 51.05 | 51.88 | 50.35 | 50.90 | 164,922 | +0.95(+1.90%) |
May 11, 2009 | 52.00 | 52.00 | 49.92 | 49.95 | 139,089 | -0.30(-0.60%) |
May 08, 2009 | 51.50 | 51.50 | 49.48 | 50.25 | 37,965 | -0.41(-0.81%) |
May 07, 2009 | 51.35 | 51.45 | 50.27 | 50.66 | 15,816 | +0.11(+0.22%) |
May 06, 2009 | 50.71 | 50.89 | 50.24 | 50.55 | 45,226 | -0.13(-0.26%) |
May 05, 2009 | 51.70 | 51.70 | 50.50 | 50.68 | 22,848 | -0.49(-0.96%) |
May 04, 2009 | 50.65 | 51.32 | 50.65 | 51.17 | 83,126 | +1.18(+2.36%) |