Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 60.75 | 63.10 | 60.72 | 60.75 | 4,619 | -0.98(-1.59%) |
Sep 29, 2010 | 61.58 | 62.36 | 61.52 | 61.73 | 830,944 | -0.17(-0.27%) |
Sep 28, 2010 | 62.36 | 62.54 | 61.41 | 61.90 | 3,127 | -0.49(-0.79%) |
Sep 27, 2010 | 60.53 | 62.73 | 60.36 | 62.39 | 1,720,424 | +1.56(+2.57%) |
Sep 24, 2010 | 59.35 | 60.86 | 59.16 | 60.83 | 876,999 | +2.61(+4.48%) |
Sep 23, 2010 | 58.57 | 59.32 | 57.76 | 58.22 | 550,388 | -0.72(-1.22%) |
Sep 22, 2010 | 59.00 | 59.36 | 57.95 | 58.94 | 714,002 | -0.10(-0.17%) |
Sep 21, 2010 | 60.18 | 60.25 | 58.64 | 59.04 | 1,169,975 | -1.08(-1.80%) |
Sep 20, 2010 | 59.27 | 60.20 | 58.71 | 60.12 | 1,211,281 | +1.20(+2.04%) |
Sep 17, 2010 | 58.92 | 59.42 | 58.70 | 58.92 | 717,852 | -0.43(-0.72%) |
Sep 15, 2010 | 58.57 | 59.93 | 58.57 | 59.35 | 1,303,298 | +0.83(+1.42%) |
Sep 14, 2010 | 59.39 | 59.91 | 58.34 | 58.52 | 1,351,617 | -0.96(-1.61%) |
Sep 13, 2010 | 58.18 | 59.50 | 57.37 | 59.48 | 1,474,323 | +1.99(+3.46%) |
Sep 10, 2010 | 56.93 | 57.57 | 56.54 | 57.49 | 452,233 | +0.43(+0.75%) |
Sep 09, 2010 | 56.15 | 57.21 | 55.30 | 57.06 | 550 | +1.83(+3.32%) |
Sep 08, 2010 | 55.23 | 55.67 | 54.81 | 55.22 | 984,386 | +0.02(+0.03%) |
Sep 07, 2010 | 56.45 | 56.45 | 55.17 | 55.21 | 521,696 | -1.57(-2.77%) |
Sep 03, 2010 | 57.25 | 57.81 | 56.44 | 56.78 | 524,932 | +0.38(+0.68%) |
Sep 02, 2010 | 55.23 | 56.43 | 55.19 | 56.40 | 197 | +1.08(+1.95%) |
Sep 01, 2010 | 53.25 | 55.35 | 52.73 | 55.32 | 1,093,694 | +3.02(+5.77%) |
Aug 31, 2010 | 52.26 | 53.18 | 51.66 | 52.30 | 2,429 | -0.41(-0.78%) |
Aug 30, 2010 | 52.97 | 53.65 | 52.64 | 52.71 | 772,528 | -0.65(-1.22%) |
Aug 27, 2010 | 53.36 | 53.47 | 50.75 | 53.36 | 786,429 | +2.40(+4.71%) |
Aug 26, 2010 | 51.59 | 51.97 | 50.68 | 50.96 | 771 | -0.17(-0.33%) |
Aug 25, 2010 | 49.98 | 51.38 | 49.47 | 51.13 | 1,086,362 | +0.64(+1.27%) |
Aug 24, 2010 | 51.70 | 51.91 | 50.47 | 50.49 | 1,197,005 | -1.64(-3.14%) |
Aug 23, 2010 | 53.13 | 53.25 | 52.10 | 52.13 | 649,416 | -0.55(-1.04%) |
Aug 20, 2010 | 53.09 | 53.28 | 52.22 | 52.67 | 659,577 | -0.60(-1.14%) |
Aug 19, 2010 | 54.49 | 55.00 | 53.06 | 53.28 | 878,532 | -1.68(-3.07%) |
Aug 18, 2010 | 55.53 | 55.62 | 54.55 | 54.96 | 732,051 | -0.56(-1.01%) |
Aug 17, 2010 | 53.91 | 56.23 | 53.61 | 55.52 | 329 | +2.40(+4.52%) |
Aug 16, 2010 | 53.43 | 54.24 | 52.88 | 53.12 | 773,168 | -0.93(-1.72%) |
Aug 13, 2010 | 54.05 | 54.50 | 53.68 | 54.05 | 682,157 | +0.20(+0.36%) |
Aug 12, 2010 | 53.27 | 54.45 | 53.06 | 53.86 | 513,646 | -0.42(-0.77%) |
Aug 11, 2010 | 55.87 | 55.87 | 54.15 | 54.28 | 1,375,988 | -2.59(-4.55%) |
Aug 10, 2010 | 58.53 | 58.59 | 56.31 | 56.86 | 1,249,011 | -2.60(-4.37%) |
Aug 09, 2010 | 57.39 | 59.51 | 57.11 | 59.46 | 1,318,322 | +2.29(+4.01%) |
Aug 06, 2010 | 57.17 | 57.40 | 56.11 | 57.17 | 1,364,670 | +0.28(+0.49%) |
Aug 05, 2010 | 56.43 | 56.89 | 56.24 | 56.89 | 1,029,936 | +0.18(+0.31%) |
Aug 04, 2010 | 55.03 | 56.71 | 54.94 | 56.71 | 1,063,239 | +1.77(+3.22%) |
Aug 03, 2010 | 54.88 | 55.32 | 54.29 | 54.95 | 1,102 | -0.07(-0.12%) |
Aug 02, 2010 | 54.39 | 55.13 | 53.50 | 55.01 | 1,175,208 | +1.51(+2.82%) |
Jul 30, 2010 | 53.50 | 53.75 | 52.61 | 53.50 | 629,049 | -0.08(-0.16%) |
Jul 29, 2010 | 54.68 | 54.95 | 53.06 | 53.59 | 616,374 | -0.61(-1.13%) |
Jul 28, 2010 | 54.20 | 55.13 | 54.01 | 54.20 | 769 | -0.38(-0.70%) |
Jul 27, 2010 | 54.58 | 54.92 | 54.01 | 54.58 | 551 | +0.06(+0.10%) |
Jul 26, 2010 | 52.94 | 54.55 | 52.79 | 54.53 | 1,454,166 | +1.79(+3.39%) |
Jul 23, 2010 | 51.86 | 52.78 | 51.54 | 52.74 | 1,278,257 | +0.88(+1.69%) |
Jul 22, 2010 | 53.79 | 53.93 | 51.31 | 51.86 | 2,734,987 | -1.43(-2.69%) |
Jul 21, 2010 | 53.49 | 54.49 | 53.21 | 53.30 | 1,538,113 | +0.06(+0.10%) |
Jul 20, 2010 | 51.94 | 53.24 | 51.42 | 53.24 | 950,388 | +0.33(+0.62%) |
Jul 19, 2010 | 52.34 | 53.43 | 52.22 | 52.92 | 1,019,465 | +0.90(+1.74%) |
Jul 16, 2010 | 52.01 | 54.43 | 52.01 | 52.01 | 1,033,992 | -2.02(-3.74%) |
Jul 15, 2010 | 54.87 | 55.35 | 53.41 | 54.03 | 1,174,338 | -0.66(-1.21%) |
Jul 14, 2010 | 54.28 | 55.13 | 53.71 | 54.69 | 1,085,966 | +0.04(+0.07%) |
Jul 13, 2010 | 53.05 | 54.91 | 52.60 | 54.66 | 1,701,663 | +2.47(+4.73%) |
Jul 12, 2010 | 52.96 | 54.35 | 52.13 | 52.19 | 1,909,452 | -1.98(-3.66%) |
Jul 09, 2010 | 54.17 | 54.23 | 52.53 | 54.17 | 1,211,786 | +1.51(+2.86%) |
Jul 08, 2010 | 52.79 | 54.51 | 51.68 | 52.66 | 1,722,248 | +0.72(+1.38%) |
Jul 07, 2010 | 51.52 | 52.08 | 50.11 | 51.95 | 2,174,396 | +1.10(+2.16%) |
Jul 06, 2010 | 50.85 | 53.74 | 50.51 | 50.85 | 1,821 | -1.00(-1.92%) |
Jul 02, 2010 | 51.85 | 55.84 | 51.83 | 51.85 | 3,030,746 | -3.45(-6.24%) |
Jul 01, 2010 | 55.30 | 55.85 | 53.85 | 55.30 | 2,210,319 | -0.10(-0.18%) |
Jun 30, 2010 | 55.43 | 56.77 | 55.30 | 55.40 | 1,261,080 | -0.07(-0.13%) |
Jun 29, 2010 | 55.48 | 57.75 | 55.03 | 55.48 | 333 | -4.00(-6.73%) |
Jun 25, 2010 | 59.48 | 61.30 | 59.27 | 59.48 | 2,316,289 | -1.54(-2.52%) |
Jun 24, 2010 | 61.92 | 62.91 | 60.81 | 61.01 | 1,349,128 | -1.32(-2.12%) |
Jun 23, 2010 | 62.13 | 62.70 | 61.43 | 62.34 | 1,202,798 | +0.44(+0.71%) |
Jun 22, 2010 | 64.41 | 64.45 | 61.85 | 61.90 | 1,919,970 | -2.36(-3.68%) |
Jun 21, 2010 | 66.67 | 67.01 | 63.97 | 64.26 | 803,943 | -1.36(-2.07%) |
Jun 18, 2010 | 65.62 | 66.15 | 65.30 | 65.62 | 718,318 | -0.37(-0.56%) |
Jun 17, 2010 | 66.12 | 66.34 | 65.34 | 65.99 | 1,045,089 | -0.15(-0.23%) |
Jun 16, 2010 | 65.19 | 66.59 | 64.82 | 66.14 | 1,281,618 | +0.57(+0.87%) |
Jun 15, 2010 | 64.52 | 65.60 | 63.93 | 65.58 | 1,483,972 | +1.85(+2.91%) |
Jun 14, 2010 | 64.85 | 64.98 | 63.61 | 63.72 | 1,057,621 | -0.87(-1.34%) |
Jun 11, 2010 | 61.93 | 64.63 | 61.83 | 64.59 | 1,212,706 | +1.76(+2.80%) |
Jun 10, 2010 | 62.65 | 63.49 | 61.65 | 62.83 | 1,484,782 | +1.17(+1.90%) |
Jun 09, 2010 | 62.29 | 63.20 | 61.43 | 61.66 | 1,073,653 | -0.33(-0.53%) |
Jun 08, 2010 | 61.81 | 62.18 | 60.66 | 61.98 | 1,405,241 | +0.49(+0.80%) |
Jun 07, 2010 | 64.11 | 64.18 | 61.42 | 61.49 | 1,286,885 | -2.37(-3.72%) |
Jun 04, 2010 | 63.86 | 66.21 | 63.72 | 63.86 | 1,432,119 | -2.87(-4.30%) |
Jun 03, 2010 | 65.86 | 67.60 | 65.75 | 66.73 | 957,697 | +1.18(+1.80%) |
Jun 02, 2010 | 64.12 | 65.65 | 64.01 | 65.55 | 1,326,398 | +1.95(+3.06%) |
Jun 01, 2010 | 65.29 | 65.87 | 63.48 | 63.60 | 1,751,652 | -2.17(-3.30%) |
May 28, 2010 | 65.77 | 67.46 | 65.76 | 65.77 | 1,043,235 | -1.13(-1.68%) |
May 27, 2010 | 66.05 | 66.99 | 65.66 | 66.90 | 1,209,096 | +2.29(+3.54%) |
May 26, 2010 | 64.95 | 66.81 | 64.49 | 64.61 | 1,981,197 | +0.16(+0.25%) |
May 25, 2010 | 63.18 | 64.60 | 62.62 | 64.45 | 1,488,074 | -0.77(-1.18%) |
May 24, 2010 | 64.18 | 66.05 | 64.16 | 65.22 | 1,452,974 | +0.24(+0.37%) |
May 21, 2010 | 63.18 | 65.14 | 62.38 | 64.98 | 1,633,675 | +1.00(+1.56%) |
May 20, 2010 | 65.13 | 65.26 | 63.87 | 63.98 | 3,364,652 | -1.50(-2.29%) |
May 19, 2010 | 64.69 | 65.95 | 64.34 | 65.48 | 2,181,445 | +0.68(+1.05%) |
May 18, 2010 | 66.79 | 68.08 | 63.70 | 64.80 | 2,512,921 | -1.11(-1.68%) |
May 17, 2010 | 65.56 | 67.06 | 65.24 | 65.91 | 2,306,625 | +0.82(+1.26%) |
May 14, 2010 | 65.09 | 71.09 | 64.64 | 65.09 | 4,482,104 | -6.43(-8.99%) |
May 13, 2010 | 72.58 | 72.60 | 71.24 | 71.52 | 1,093,667 | -1.06(-1.46%) |
May 12, 2010 | 71.58 | 72.78 | 71.35 | 72.58 | 1,816,540 | +1.41(+1.99%) |
May 11, 2010 | 71.50 | 71.91 | 71.10 | 71.17 | 1,321,456 | +0.45(+0.63%) |
May 10, 2010 | 70.24 | 70.86 | 70.12 | 70.72 | 2,464,006 | +4.17(+6.27%) |
May 07, 2010 | 67.39 | 67.95 | 65.97 | 66.55 | 2,796,437 | +3.43(+5.43%) |
May 06, 2010 | 70.15 | 71.10 | 63.13 | 63.13 | 3,393,262 | -6.98(-9.96%) |
May 05, 2010 | 70.93 | 71.86 | 70.03 | 70.11 | 1,574,723 | -1.10(-1.54%) |
May 04, 2010 | 71.03 | 71.28 | 70.20 | 71.21 | 1,709,727 | -0.80(-1.11%) |
May 03, 2010 | 70.63 | 72.22 | 70.09 | 72.01 | 1,705,247 | +2.14(+3.06%) |
Apr 30, 2010 | 70.35 | 70.79 | 69.79 | 69.87 | 1,299,285 | -0.53(-0.75%) |
Apr 29, 2010 | 70.00 | 70.95 | 69.63 | 70.40 | 1,374,072 | +0.81(+1.16%) |
Apr 28, 2010 | 70.00 | 70.27 | 68.43 | 69.59 | 1,005,081 | -0.21(-0.31%) |
Apr 27, 2010 | 70.45 | 71.66 | 69.73 | 69.80 | 1,600,035 | -1.23(-1.73%) |
Apr 26, 2010 | 69.76 | 71.20 | 69.76 | 71.03 | 1,708,027 | -0.40(-0.56%) |
Apr 23, 2010 | 68.27 | 71.75 | 68.26 | 71.43 | 3,683,344 | +3.01(+4.39%) |
Apr 22, 2010 | 62.72 | 68.50 | 62.61 | 68.42 | 3,601,255 | +4.93(+7.77%) |
Apr 21, 2010 | 63.43 | 64.12 | 63.00 | 63.49 | 1,111,695 | -0.05(-0.07%) |
Apr 20, 2010 | 62.85 | 63.67 | 62.76 | 63.54 | 924,530 | +0.98(+1.56%) |
Apr 19, 2010 | 61.87 | 62.62 | 61.53 | 62.56 | 616,161 | +0.32(+0.51%) |
Apr 16, 2010 | 61.86 | 62.40 | 61.22 | 62.24 | 1,704,221 | -0.43(-0.68%) |
Apr 15, 2010 | 62.59 | 63.75 | 62.39 | 62.67 | 853,766 | +0.07(+0.10%) |
Apr 14, 2010 | 60.64 | 62.67 | 60.64 | 62.61 | 1,045,493 | +2.31(+3.83%) |
Apr 13, 2010 | 60.13 | 60.55 | 59.70 | 60.30 | 608,522 | -0.09(-0.15%) |
Apr 12, 2010 | 60.70 | 61.14 | 60.25 | 60.39 | 625,451 | -0.07(-0.12%) |
Apr 09, 2010 | 60.25 | 61.17 | 59.95 | 60.47 | 984,423 | +0.14(+0.23%) |
Apr 08, 2010 | 60.82 | 61.20 | 59.99 | 60.33 | 1,098,706 | -0.88(-1.43%) |
Apr 07, 2010 | 61.45 | 61.50 | 60.74 | 61.20 | 1,131,189 | -0.48(-0.78%) |
Apr 06, 2010 | 60.05 | 61.85 | 59.89 | 61.68 | 1,151,908 | +1.20(+1.99%) |
Apr 05, 2010 | 59.94 | 60.65 | 59.85 | 60.48 | 836,965 | +0.64(+1.07%) |
Apr 01, 2010 | 59.94 | 59.84 | 59.84 | 59.84 | 657,387 | +0.28(+0.47%) |
Mar 31, 2010 | 59.33 | 60.18 | 59.33 | 59.56 | 675,077 | -0.01(-0.02%) |
Mar 30, 2010 | 59.82 | 60.26 | 59.39 | 59.57 | 603,372 | -0.36(-0.61%) |
Mar 29, 2010 | 59.78 | 60.09 | 59.51 | 59.93 | 765,542 | +0.25(+0.42%) |
Mar 26, 2010 | 60.40 | 60.75 | 59.11 | 59.68 | 1,447,788 | -0.43(-0.71%) |
Mar 25, 2010 | 60.22 | 60.87 | 59.82 | 60.11 | 1,314,345 | +0.26(+0.44%) |
Mar 24, 2010 | 59.71 | 60.04 | 59.39 | 59.85 | 1,185,471 | -0.26(-0.43%) |
Mar 23, 2010 | 59.76 | 60.11 | 59.03 | 60.11 | 1,295,456 | +0.28(+0.47%) |
Mar 22, 2010 | 59.02 | 60.06 | 58.61 | 59.83 | 1,620,529 | +0.20(+0.33%) |
Mar 19, 2010 | 60.66 | 61.05 | 58.97 | 59.64 | 1,699,834 | -1.01(-1.66%) |
Mar 18, 2010 | 61.55 | 61.82 | 60.33 | 60.64 | 1,291,396 | -0.97(-1.57%) |
Mar 17, 2010 | 61.48 | 62.36 | 61.29 | 61.61 | 2,050,715 | +0.47(+0.78%) |
Mar 16, 2010 | 60.12 | 61.62 | 60.09 | 61.14 | 2,917,100 | +1.47(+2.46%) |
Mar 15, 2010 | 59.11 | 59.77 | 59.07 | 59.66 | 1,774,374 | +1.26(+2.15%) |
Mar 12, 2010 | 58.65 | 58.65 | 57.91 | 58.41 | 1,050,279 | +0.05(+0.08%) |
Mar 11, 2010 | 56.97 | 58.36 | 56.97 | 58.36 | 1,417,132 | +0.92(+1.60%) |
Mar 10, 2010 | 56.60 | 57.53 | 56.40 | 57.44 | 1,622,584 | +0.77(+1.36%) |
Mar 09, 2010 | 55.66 | 56.73 | 55.26 | 56.67 | 1,207,024 | +0.63(+1.13%) |
Mar 08, 2010 | 56.00 | 56.38 | 55.28 | 56.03 | 852,012 | -0.15(-0.27%) |
Mar 05, 2010 | 55.23 | 56.50 | 55.14 | 56.18 | 1,175,152 | +1.13(+2.05%) |
Mar 04, 2010 | 54.22 | 55.95 | 54.22 | 55.06 | 2,390,562 | +0.61(+1.13%) |
Mar 03, 2010 | 53.07 | 54.68 | 52.75 | 54.44 | 2,540,425 | +1.38(+2.60%) |
Mar 02, 2010 | 52.75 | 53.16 | 52.58 | 53.07 | 1,389,136 | +0.75(+1.44%) |
Mar 01, 2010 | 51.83 | 52.53 | 51.68 | 52.31 | 885,531 | +0.71(+1.37%) |
Feb 26, 2010 | 52.20 | 52.43 | 51.32 | 51.60 | 1,292,151 | -0.60(-1.14%) |
Feb 25, 2010 | 51.83 | 52.32 | 51.11 | 52.20 | 847,590 | -0.29(-0.55%) |
Feb 24, 2010 | 52.10 | 52.63 | 51.78 | 52.49 | 730,878 | +0.38(+0.73%) |
Feb 23, 2010 | 52.86 | 52.89 | 51.68 | 52.11 | 884,182 | -1.09(-2.05%) |
Feb 22, 2010 | 52.82 | 53.70 | 52.26 | 53.20 | 1,154,326 | +0.25(+0.47%) |
Feb 19, 2010 | 52.22 | 53.34 | 52.22 | 52.94 | 1,718,484 | +1.44(+2.80%) |
Feb 18, 2010 | 50.61 | 51.82 | 50.18 | 51.50 | 1,887,124 | +1.25(+2.48%) |
Feb 17, 2010 | 50.54 | 50.68 | 49.50 | 50.25 | 2,238,348 | -0.18(-0.35%) |
Feb 16, 2010 | 50.50 | 50.50 | 50.13 | 50.43 | 1,272,671 | +0.30(+0.59%) |
Feb 12, 2010 | 50.37 | 50.13 | 50.13 | 50.13 | 1,511,486 | -0.70(-1.37%) |
Feb 11, 2010 | 50.43 | 51.09 | 49.74 | 50.83 | 1,002,166 | +0.40(+0.79%) |
Feb 10, 2010 | 51.19 | 51.54 | 49.78 | 50.43 | 1,343,156 | -0.75(-1.47%) |
Feb 09, 2010 | 52.38 | 52.71 | 51.01 | 51.19 | 1,547,998 | -0.79(-1.52%) |
Feb 08, 2010 | 51.66 | 53.02 | 51.46 | 51.98 | 2,443,468 | +0.50(+0.98%) |
Feb 05, 2010 | 49.72 | 51.51 | 49.05 | 51.47 | 2,597,820 | +2.09(+4.24%) |
Feb 04, 2010 | 50.58 | 51.67 | 49.23 | 49.38 | 2,646,658 | -1.54(-3.02%) |
Feb 03, 2010 | 54.18 | 54.88 | 50.61 | 50.92 | 7,423,053 | -6.29(-11.00%) |
Feb 02, 2010 | 56.97 | 57.85 | 56.43 | 57.21 | 1,276,945 | +0.91(+1.62%) |
Feb 01, 2010 | 55.68 | 56.83 | 55.36 | 56.30 | 672,882 | +0.95(+1.72%) |
Jan 29, 2010 | 56.16 | 56.72 | 55.32 | 55.35 | 1,000,874 | -0.46(-0.82%) |
Jan 28, 2010 | 56.52 | 56.52 | 55.19 | 55.80 | 787,769 | -0.57(-1.01%) |
Jan 27, 2010 | 55.86 | 56.51 | 55.09 | 56.37 | 1,596,836 | +0.13(+0.23%) |
Jan 26, 2010 | 55.94 | 56.84 | 55.35 | 56.24 | 923,527 | +0.16(+0.28%) |
Jan 25, 2010 | 57.44 | 57.73 | 56.08 | 56.08 | 921,734 | -1.00(-1.74%) |
Jan 22, 2010 | 59.21 | 59.38 | 56.87 | 57.08 | 1,514,007 | -2.34(-3.93%) |
Jan 21, 2010 | 61.33 | 62.12 | 58.18 | 59.41 | 2,653,479 | -3.07(-4.92%) |
Jan 20, 2010 | 61.91 | 62.77 | 61.69 | 62.48 | 667,355 | -0.11(-0.18%) |
Jan 19, 2010 | 60.93 | 62.69 | 60.93 | 62.60 | 1,109,406 | +1.50(+2.45%) |
Jan 15, 2010 | 62.08 | 61.10 | 61.10 | 61.10 | 764,713 | -0.98(-1.57%) |
Jan 14, 2010 | 61.87 | 62.20 | 61.52 | 62.08 | 389,431 | +0.07(+0.10%) |
Jan 13, 2010 | 62.09 | 62.50 | 61.04 | 62.01 | 774,140 | -0.02(-0.03%) |
Jan 12, 2010 | 62.52 | 62.85 | 61.46 | 62.03 | 801,657 | -1.03(-1.64%) |
Jan 11, 2010 | 63.16 | 63.23 | 62.68 | 63.06 | 631,004 | +0.07(+0.10%) |
Jan 08, 2010 | 63.50 | 63.73 | 62.12 | 63.00 | 1,188,660 | +0.67(+1.08%) |
Jan 07, 2010 | 61.72 | 62.46 | 60.82 | 62.33 | 1,019,341 | +0.57(+0.92%) |
Jan 06, 2010 | 61.43 | 62.35 | 61.14 | 61.76 | 990,864 | +0.31(+0.50%) |
Jan 05, 2010 | 61.26 | 61.62 | 61.05 | 61.45 | 396,692 | +0.12(+0.20%) |
Jan 04, 2010 | 60.50 | 61.43 | 60.47 | 61.33 | 853,307 | +1.21(+2.01%) |
Dec 31, 2009 | 60.50 | 60.12 | 60.12 | 60.12 | 428,983 | -0.43(-0.71%) |
Dec 30, 2009 | 60.07 | 60.94 | 60.05 | 60.55 | 371,886 | +0.38(+0.63%) |
Dec 29, 2009 | 60.38 | 60.44 | 59.90 | 60.17 | 352,093 | -0.04(-0.06%) |
Dec 28, 2009 | 60.14 | 60.21 | 59.52 | 60.20 | 437,996 | +0.19(+0.31%) |
Dec 24, 2009 | 59.84 | 60.23 | 59.79 | 60.02 | 133,149 | +0.03(+0.05%) |
Dec 23, 2009 | 59.63 | 60.15 | 59.12 | 59.99 | 435,634 | +0.32(+0.53%) |
Dec 22, 2009 | 60.23 | 60.66 | 59.59 | 59.67 | 572,079 | -0.27(-0.45%) |
Dec 21, 2009 | 60.51 | 61.22 | 59.80 | 59.94 | 718,096 | -0.24(-0.40%) |
Dec 18, 2009 | 60.09 | 60.31 | 59.50 | 60.19 | 1,059,586 | +0.31(+0.51%) |
Dec 17, 2009 | 60.03 | 60.83 | 59.53 | 59.88 | 761,861 | -0.38(-0.63%) |
Dec 16, 2009 | 60.60 | 60.91 | 59.89 | 60.26 | 730,858 | +0.05(+0.08%) |
Dec 15, 2009 | 60.47 | 61.06 | 60.02 | 60.21 | 702,685 | -0.21(-0.35%) |
Dec 14, 2009 | 59.86 | 60.49 | 59.66 | 60.43 | 900,100 | +1.45(+2.46%) |
Dec 11, 2009 | 59.20 | 59.63 | 58.93 | 58.98 | 813,445 | +0.09(+0.16%) |
Dec 10, 2009 | 58.00 | 58.97 | 58.00 | 58.88 | 744,167 | +1.32(+2.30%) |
Dec 09, 2009 | 56.70 | 57.79 | 56.34 | 57.56 | 836,747 | +0.96(+1.69%) |
Dec 08, 2009 | 55.78 | 57.01 | 54.94 | 56.60 | 1,322,562 | +0.57(+1.01%) |
Dec 07, 2009 | 56.97 | 57.15 | 56.03 | 56.03 | 1,099,684 | -0.89(-1.57%) |
Dec 04, 2009 | 57.17 | 57.74 | 55.97 | 56.93 | 1,440,345 | +0.47(+0.84%) |
Dec 03, 2009 | 56.59 | 57.28 | 56.32 | 56.45 | 694,314 | +0.23(+0.41%) |
Dec 02, 2009 | 56.99 | 57.71 | 56.19 | 56.22 | 809,974 | -1.02(-1.79%) |
Dec 01, 2009 | 57.24 | 57.55 | 56.70 | 57.24 | 587,773 | +0.47(+0.84%) |
Nov 30, 2009 | 57.18 | 57.18 | 56.30 | 56.77 | 955,043 | -0.67(-1.17%) |
Nov 27, 2009 | 56.97 | 57.90 | 55.82 | 57.44 | 421,043 | -0.89(-1.53%) |
Nov 25, 2009 | 57.95 | 58.99 | 57.73 | 58.33 | 753,128 | +1.06(+1.85%) |
Nov 24, 2009 | 57.57 | 58.46 | 57.18 | 57.27 | 799,686 | -0.47(-0.82%) |
Nov 23, 2009 | 55.85 | 57.75 | 55.40 | 57.75 | 1,850,116 | +2.74(+4.97%) |
Nov 20, 2009 | 55.27 | 55.57 | 54.77 | 55.01 | 580,942 | -0.72(-1.29%) |
Nov 19, 2009 | 56.70 | 56.70 | 55.60 | 55.73 | 932,914 | -1.24(-2.17%) |
Nov 18, 2009 | 57.24 | 57.40 | 56.66 | 56.97 | 531,145 | -0.30(-0.52%) |
Nov 17, 2009 | 57.23 | 57.44 | 56.76 | 57.26 | 681,380 | -0.03(-0.05%) |
Nov 16, 2009 | 56.69 | 57.76 | 56.52 | 57.29 | 860,661 | +0.96(+1.70%) |
Nov 13, 2009 | 56.18 | 56.46 | 55.58 | 56.33 | 678,984 | +0.34(+0.60%) |
Nov 12, 2009 | 56.62 | 56.62 | 55.82 | 56.00 | 646,577 | -0.66(-1.17%) |
Nov 11, 2009 | 57.38 | 57.49 | 55.80 | 56.66 | 1,358,236 | -0.45(-0.78%) |
Nov 10, 2009 | 56.16 | 57.24 | 56.07 | 57.10 | 754,624 | +0.62(+1.10%) |
Nov 09, 2009 | 55.67 | 56.53 | 55.22 | 56.48 | 1,086,267 | +1.44(+2.62%) |
Nov 06, 2009 | 53.99 | 55.05 | 53.88 | 55.04 | 752,116 | +0.25(+0.46%) |
Nov 05, 2009 | 53.34 | 54.95 | 53.13 | 54.79 | 1,324,305 | +2.03(+3.85%) |
Nov 04, 2009 | 53.44 | 54.56 | 52.64 | 52.76 | 1,376,995 | -0.67(-1.25%) |
Nov 03, 2009 | 53.03 | 53.68 | 51.88 | 53.43 | 1,627,821 | +1.73(+3.35%) |
Nov 02, 2009 | 51.59 | 52.22 | 50.88 | 51.70 | 1,439,865 | +0.52(+1.02%) |
Oct 30, 2009 | 52.65 | 52.93 | 51.16 | 51.18 | 1,487,395 | -1.74(-3.29%) |
Oct 29, 2009 | 52.85 | 53.07 | 52.24 | 52.92 | 1,271,935 | +0.50(+0.96%) |
Oct 28, 2009 | 54.10 | 54.55 | 52.20 | 52.41 | 1,861,109 | -2.01(-3.69%) |
Oct 27, 2009 | 55.43 | 55.88 | 54.12 | 54.42 | 1,495,033 | -1.01(-1.81%) |
Oct 26, 2009 | 56.56 | 57.68 | 55.21 | 55.43 | 1,640,215 | -0.68(-1.21%) |
Oct 23, 2009 | 55.98 | 56.68 | 55.84 | 56.11 | 2,179,488 | -2.49(-4.26%) |
Oct 22, 2009 | 58.05 | 59.43 | 56.16 | 58.60 | 6,218,347 | -4.00(-6.39%) |
Oct 21, 2009 | 62.69 | 64.13 | 62.34 | 62.61 | 1,417,498 | -0.25(-0.40%) |
Oct 20, 2009 | 62.77 | 63.36 | 62.73 | 62.86 | 1,609,100 | -0.92(-1.44%) |
Oct 19, 2009 | 62.15 | 64.19 | 60.10 | 63.78 | 2,211,213 | +1.90(+3.07%) |
Oct 16, 2009 | 60.33 | 64.31 | 60.33 | 61.88 | 7,556,362 | +1.47(+2.43%) |
Oct 15, 2009 | 58.72 | 60.41 | 58.37 | 60.41 | 1,640,471 | +1.44(+2.45%) |
Oct 14, 2009 | 58.09 | 59.08 | 57.65 | 58.97 | 1,260,093 | +1.77(+3.09%) |
Oct 13, 2009 | 57.74 | 58.04 | 56.80 | 57.20 | 866,844 | -0.52(-0.90%) |
Oct 12, 2009 | 57.86 | 58.19 | 57.21 | 57.72 | 760,483 | +1.00(+1.76%) |
Oct 09, 2009 | 56.92 | 57.45 | 55.87 | 56.72 | 773,847 | -0.18(-0.31%) |
Oct 08, 2009 | 56.89 | 57.42 | 55.73 | 56.90 | 1,206,418 | +1.05(+1.88%) |
Oct 07, 2009 | 55.09 | 56.04 | 55.09 | 55.85 | 652,645 | +0.46(+0.82%) |
Oct 06, 2009 | 56.70 | 57.16 | 55.04 | 55.39 | 1,680,440 | -0.55(-0.98%) |
Oct 05, 2009 | 55.20 | 56.56 | 54.96 | 55.94 | 955,521 | +1.12(+2.04%) |
Oct 02, 2009 | 54.51 | 55.62 | 54.51 | 54.82 | 937,870 | -0.79(-1.42%) |