Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 66.16 | 66.34 | 65.80 | 65.84 | 1,897,127 | -0.22(-0.33%) |
Apr 29, 2010 | 65.94 | 66.19 | 65.63 | 66.06 | 1,120,032 | +0.59(+0.90%) |
Apr 28, 2010 | 64.92 | 65.59 | 64.44 | 65.47 | 2,160,435 | +0.59(+0.92%) |
Apr 27, 2010 | 65.55 | 66.16 | 64.76 | 64.87 | 1,774,878 | -1.25(-1.89%) |
Apr 26, 2010 | 67.13 | 67.13 | 66.06 | 66.12 | 1,325,494 | -0.91(-1.35%) |
Apr 23, 2010 | 67.40 | 67.54 | 66.45 | 67.03 | 1,449,669 | -0.59(-0.87%) |
Apr 22, 2010 | 67.30 | 67.91 | 66.57 | 67.61 | 1,400,794 | -0.26(-0.38%) |
Apr 21, 2010 | 66.55 | 69.55 | 66.14 | 67.87 | 5,420 | +0.64(+0.95%) |
Apr 20, 2010 | 66.79 | 67.24 | 66.06 | 67.24 | 1,416,307 | +0.76(+1.15%) |
Apr 19, 2010 | 62.96 | 67.72 | 62.96 | 66.47 | 4,776,653 | +1.97(+3.05%) |
Apr 16, 2010 | 64.66 | 65.33 | 64.33 | 64.51 | 1,225,916 | -0.65(-0.99%) |
Apr 15, 2010 | 63.57 | 65.31 | 63.57 | 65.15 | 1,728,352 | +1.25(+1.95%) |
Apr 14, 2010 | 64.08 | 64.08 | 63.42 | 63.90 | 735,978 | -0.15(-0.24%) |
Apr 13, 2010 | 64.06 | 64.17 | 63.55 | 64.05 | 847,458 | -0.19(-0.30%) |
Apr 12, 2010 | 63.76 | 64.25 | 63.64 | 64.25 | 690,914 | +0.43(+0.67%) |
Apr 09, 2010 | 63.71 | 63.89 | 63.45 | 63.82 | 916,267 | +0.03(+0.04%) |
Apr 08, 2010 | 64.09 | 64.15 | 63.62 | 63.79 | 1,080,965 | -0.28(-0.43%) |
Apr 07, 2010 | 64.73 | 64.92 | 63.79 | 64.07 | 1,256,046 | -0.58(-0.89%) |
Apr 06, 2010 | 64.62 | 64.92 | 64.45 | 64.65 | 1,543,251 | -0.05(-0.08%) |
Apr 05, 2010 | 64.91 | 64.94 | 64.37 | 64.70 | 855,359 | +0.03(+0.05%) |
Apr 01, 2010 | 63.72 | 64.66 | 64.66 | 64.66 | 1,131,099 | +1.22(+1.93%) |
Mar 31, 2010 | 63.42 | 63.71 | 63.01 | 63.44 | 1,027,227 | -0.20(-0.32%) |
Mar 30, 2010 | 63.47 | 63.65 | 63.39 | 63.64 | 647,519 | +0.12(+0.18%) |
Mar 29, 2010 | 63.50 | 63.58 | 63.24 | 63.52 | 701,830 | +0.19(+0.30%) |
Mar 26, 2010 | 63.68 | 63.68 | 62.66 | 63.33 | 1,267,834 | +0.57(+0.91%) |
Mar 25, 2010 | 62.00 | 62.90 | 61.86 | 62.76 | 1,277,864 | +0.77(+1.24%) |
Mar 24, 2010 | 62.23 | 62.57 | 61.82 | 61.99 | 1,385,245 | -0.29(-0.47%) |
Mar 23, 2010 | 62.90 | 63.18 | 62.05 | 62.28 | 1,740,614 | -1.62(-2.53%) |
Mar 22, 2010 | 63.21 | 64.04 | 63.11 | 63.90 | 1,331,464 | +0.63(+0.99%) |
Mar 19, 2010 | 63.38 | 63.81 | 62.99 | 63.27 | 1,405,749 | -0.55(-0.87%) |
Mar 18, 2010 | 63.69 | 63.89 | 63.24 | 63.83 | 805,715 | +0.39(+0.61%) |
Mar 17, 2010 | 62.94 | 63.68 | 62.85 | 63.44 | 1,222,093 | +0.59(+0.95%) |
Mar 16, 2010 | 62.54 | 62.93 | 62.17 | 62.85 | 837,788 | +0.28(+0.44%) |
Mar 15, 2010 | 62.14 | 62.57 | 62.14 | 62.57 | 1,349,661 | +0.81(+1.32%) |
Mar 12, 2010 | 61.75 | 62.23 | 61.59 | 61.76 | 807,477 | -0.07(-0.11%) |
Mar 11, 2010 | 60.55 | 61.84 | 60.41 | 61.82 | 1,336,202 | +1.22(+2.02%) |
Mar 10, 2010 | 60.22 | 60.86 | 60.01 | 60.60 | 894,749 | +0.36(+0.60%) |
Mar 09, 2010 | 60.27 | 60.44 | 60.04 | 60.24 | 695,077 | -0.13(-0.21%) |
Mar 08, 2010 | 60.53 | 60.63 | 60.21 | 60.37 | 1,272,906 | -0.34(-0.57%) |
Mar 05, 2010 | 60.99 | 61.11 | 60.39 | 60.71 | 1,743,572 | -0.12(-0.19%) |
Mar 04, 2010 | 61.40 | 61.75 | 60.49 | 60.83 | 1,148,962 | -0.58(-0.94%) |
Mar 03, 2010 | 62.39 | 62.44 | 61.06 | 61.40 | 2,433,188 | -1.15(-1.84%) |
Mar 02, 2010 | 62.32 | 62.91 | 62.28 | 62.55 | 783,655 | +0.39(+0.62%) |
Mar 01, 2010 | 61.48 | 62.20 | 61.38 | 62.17 | 995,823 | +0.74(+1.20%) |
Feb 26, 2010 | 61.29 | 61.89 | 61.24 | 61.43 | 849,490 | +0.15(+0.25%) |
Feb 25, 2010 | 61.37 | 61.38 | 60.73 | 61.28 | 1,355,481 | -0.31(-0.50%) |
Feb 24, 2010 | 61.76 | 61.85 | 61.37 | 61.59 | 834,480 | +0.08(+0.14%) |
Feb 23, 2010 | 61.75 | 62.14 | 61.31 | 61.51 | 1,339,992 | -0.48(-0.77%) |
Feb 22, 2010 | 62.15 | 62.40 | 61.73 | 61.98 | 703,018 | -0.01(-0.01%) |
Feb 19, 2010 | 61.17 | 62.09 | 60.99 | 61.99 | 1,119,746 | +0.72(+1.18%) |
Feb 18, 2010 | 61.32 | 61.44 | 60.99 | 61.27 | 1,371,606 | -0.03(-0.04%) |
Feb 17, 2010 | 60.74 | 61.59 | 60.74 | 61.30 | 1,219,272 | +0.60(+0.99%) |
Feb 16, 2010 | 60.64 | 60.70 | 59.94 | 60.69 | 1,012,323 | +0.56(+0.93%) |
Feb 12, 2010 | 59.78 | 60.13 | 60.13 | 60.13 | 1,289,343 | +0.17(+0.28%) |
Feb 11, 2010 | 58.49 | 60.03 | 58.23 | 59.96 | 1,888,277 | +0.49(+0.83%) |
Feb 10, 2010 | 58.59 | 59.64 | 58.35 | 59.47 | 2,064,586 | +0.69(+1.17%) |
Feb 09, 2010 | 59.09 | 59.47 | 58.66 | 58.78 | 1,689,708 | +0.01(+0.01%) |
Feb 08, 2010 | 59.15 | 59.35 | 58.64 | 58.77 | 754,111 | -0.42(-0.71%) |
Feb 05, 2010 | 59.02 | 59.25 | 58.33 | 59.19 | 1,211,244 | +0.08(+0.14%) |
Feb 04, 2010 | 59.67 | 60.16 | 59.04 | 59.11 | 1,648,167 | -1.06(-1.75%) |
Feb 03, 2010 | 60.62 | 60.64 | 59.98 | 60.16 | 643,816 | -0.67(-1.10%) |
Feb 02, 2010 | 60.05 | 60.91 | 59.83 | 60.83 | 1,519,676 | +0.91(+1.52%) |
Feb 01, 2010 | 60.10 | 60.19 | 59.39 | 59.93 | 1,240,522 | +0.35(+0.58%) |
Jan 29, 2010 | 59.63 | 60.22 | 58.92 | 59.58 | 1,890,966 | +0.05(+0.08%) |
Jan 28, 2010 | 60.73 | 60.95 | 59.41 | 59.53 | 1,368,075 | -0.96(-1.59%) |
Jan 27, 2010 | 61.11 | 61.48 | 60.21 | 60.49 | 1,764,795 | -0.83(-1.35%) |
Jan 26, 2010 | 60.74 | 61.79 | 60.74 | 61.32 | 1,420,277 | +0.11(+0.18%) |
Jan 25, 2010 | 60.62 | 61.28 | 58.82 | 61.21 | 2,921,751 | +0.65(+1.08%) |
Jan 22, 2010 | 62.53 | 62.54 | 60.38 | 60.56 | 2,639,120 | -1.95(-3.12%) |
Jan 21, 2010 | 63.73 | 63.76 | 62.09 | 62.51 | 1,003,963 | -0.99(-1.56%) |
Jan 20, 2010 | 64.00 | 64.60 | 63.26 | 63.50 | 1,995,349 | -0.66(-1.03%) |
Jan 19, 2010 | 63.62 | 64.52 | 63.62 | 64.16 | 1,053,703 | +0.69(+1.08%) |
Jan 15, 2010 | 64.45 | 63.47 | 63.47 | 63.47 | 930,251 | -0.98(-1.52%) |
Jan 14, 2010 | 63.24 | 64.52 | 62.97 | 64.45 | 1,598,126 | +1.31(+2.07%) |
Jan 13, 2010 | 62.08 | 63.32 | 62.08 | 63.15 | 1,233,127 | +1.30(+2.10%) |
Jan 12, 2010 | 62.64 | 63.03 | 61.77 | 61.85 | 1,335,103 | -0.90(-1.44%) |
Jan 11, 2010 | 62.51 | 63.04 | 62.32 | 62.75 | 1,006,053 | +0.70(+1.12%) |
Jan 08, 2010 | 62.13 | 62.36 | 61.86 | 62.06 | 908,230 | -0.09(-0.15%) |
Jan 07, 2010 | 61.85 | 62.22 | 61.49 | 62.15 | 1,855,517 | -0.02(-0.03%) |
Jan 06, 2010 | 63.13 | 63.52 | 61.85 | 62.17 | 2,364,018 | -1.05(-1.66%) |
Jan 05, 2010 | 63.73 | 63.99 | 63.14 | 63.21 | 1,031,743 | -0.78(-1.22%) |
Jan 04, 2010 | 63.24 | 64.10 | 62.70 | 63.99 | 1,054,223 | +1.28(+2.04%) |
Dec 31, 2009 | 63.21 | 62.71 | 62.71 | 62.71 | 595,265 | -0.39(-0.62%) |
Dec 30, 2009 | 63.40 | 63.50 | 62.83 | 63.11 | 657,091 | -0.31(-0.49%) |
Dec 29, 2009 | 64.04 | 64.09 | 63.39 | 63.42 | 578,430 | -0.39(-0.62%) |
Dec 28, 2009 | 63.89 | 63.93 | 63.63 | 63.81 | 504,822 | +0.05(+0.08%) |
Dec 24, 2009 | 64.16 | 64.30 | 63.71 | 63.76 | 270,571 | -0.30(-0.47%) |
Dec 23, 2009 | 63.73 | 64.14 | 63.52 | 64.06 | 479,940 | +0.48(+0.75%) |
Dec 22, 2009 | 63.15 | 63.75 | 63.14 | 63.58 | 1,137,658 | +0.40(+0.64%) |
Dec 21, 2009 | 62.95 | 63.57 | 62.70 | 63.18 | 593,660 | +0.80(+1.29%) |
Dec 18, 2009 | 62.71 | 62.95 | 62.08 | 62.38 | 1,210,577 | -0.34(-0.55%) |
Dec 17, 2009 | 63.38 | 63.38 | 62.40 | 62.72 | 784,317 | -0.79(-1.24%) |
Dec 16, 2009 | 63.44 | 64.30 | 62.81 | 63.51 | 1,076,211 | -0.11(-0.17%) |
Dec 15, 2009 | 62.64 | 63.69 | 62.38 | 63.62 | 914,060 | +0.98(+1.57%) |
Dec 14, 2009 | 62.72 | 62.74 | 62.45 | 62.64 | 1,041,519 | +0.79(+1.27%) |
Dec 11, 2009 | 61.77 | 62.31 | 61.70 | 61.85 | 772,749 | +0.26(+0.42%) |
Dec 10, 2009 | 61.63 | 61.81 | 61.18 | 61.59 | 812,093 | +0.37(+0.60%) |
Dec 09, 2009 | 61.63 | 61.77 | 61.09 | 61.22 | 849,861 | -0.31(-0.50%) |
Dec 08, 2009 | 61.53 | 61.88 | 61.09 | 61.53 | 650,817 | -0.10(-0.16%) |
Dec 07, 2009 | 61.06 | 61.94 | 60.96 | 61.63 | 647,390 | +0.42(+0.68%) |
Dec 04, 2009 | 61.09 | 61.99 | 60.79 | 61.21 | 557,334 | +0.36(+0.59%) |
Dec 03, 2009 | 61.77 | 61.97 | 60.78 | 60.85 | 703,937 | -0.82(-1.33%) |
Dec 02, 2009 | 61.86 | 62.01 | 61.35 | 61.67 | 807,748 | -0.17(-0.27%) |
Dec 01, 2009 | 61.62 | 62.24 | 61.14 | 61.84 | 1,203,488 | +0.70(+1.15%) |
Nov 30, 2009 | 61.59 | 61.59 | 60.85 | 61.14 | 852,889 | -0.28(-0.45%) |
Nov 27, 2009 | 61.35 | 61.77 | 60.82 | 61.41 | 428,922 | -0.85(-1.37%) |
Nov 25, 2009 | 62.44 | 62.54 | 62.08 | 62.27 | 470,081 | -0.24(-0.39%) |
Nov 24, 2009 | 62.15 | 62.68 | 62.04 | 62.51 | 502,870 | +0.09(+0.15%) |
Nov 23, 2009 | 61.87 | 62.61 | 61.87 | 62.42 | 500,790 | +0.70(+1.13%) |
Nov 20, 2009 | 61.28 | 61.91 | 61.28 | 61.72 | 674,524 | +0.24(+0.40%) |
Nov 19, 2009 | 62.22 | 62.23 | 61.00 | 61.48 | 748,523 | -0.57(-0.92%) |
Nov 18, 2009 | 62.28 | 62.47 | 61.80 | 62.05 | 489,408 | -0.12(-0.19%) |
Nov 17, 2009 | 61.71 | 62.26 | 61.56 | 62.17 | 947,127 | +0.14(+0.23%) |
Nov 16, 2009 | 61.03 | 62.09 | 61.03 | 62.02 | 953,326 | +1.04(+1.70%) |
Nov 13, 2009 | 60.85 | 61.25 | 60.58 | 60.99 | 696,129 | +0.20(+0.33%) |
Nov 12, 2009 | 61.42 | 61.59 | 60.70 | 60.78 | 588,958 | -0.59(-0.96%) |
Nov 11, 2009 | 61.39 | 61.68 | 60.87 | 61.37 | 675,671 | -0.01(-0.01%) |
Nov 10, 2009 | 61.06 | 61.62 | 61.06 | 61.38 | 869,144 | +0.00(+0.00%) |
Nov 09, 2009 | 60.37 | 61.38 | 60.06 | 61.38 | 1,127,537 | +1.26(+2.09%) |
Nov 06, 2009 | 59.73 | 60.23 | 59.48 | 60.12 | 1,117,027 | +0.40(+0.67%) |
Nov 05, 2009 | 58.98 | 59.92 | 58.87 | 59.72 | 1,050,951 | +0.81(+1.38%) |
Nov 04, 2009 | 58.96 | 59.59 | 58.80 | 58.91 | 995,461 | +0.19(+0.33%) |
Nov 03, 2009 | 58.46 | 58.79 | 58.15 | 58.71 | 989,813 | +0.06(+0.10%) |
Nov 02, 2009 | 57.79 | 59.01 | 57.79 | 58.66 | 1,318,672 | +0.93(+1.61%) |
Oct 30, 2009 | 58.32 | 58.57 | 57.38 | 57.73 | 2,030,521 | -0.78(-1.33%) |
Oct 29, 2009 | 58.71 | 58.71 | 58.20 | 58.51 | 1,875,427 | -0.15(-0.26%) |
Oct 28, 2009 | 59.73 | 59.83 | 58.50 | 58.66 | 1,858,663 | -1.01(-1.69%) |
Oct 27, 2009 | 59.30 | 60.17 | 58.95 | 59.66 | 1,509,785 | +0.50(+0.85%) |
Oct 26, 2009 | 59.25 | 59.93 | 58.92 | 59.16 | 1,489,496 | -0.11(-0.18%) |
Oct 23, 2009 | 59.33 | 59.58 | 59.07 | 59.27 | 1,076,719 | -0.38(-0.63%) |
Oct 22, 2009 | 57.99 | 59.85 | 57.91 | 59.65 | 2,458,726 | +1.95(+3.38%) |
Oct 21, 2009 | 58.66 | 59.13 | 57.68 | 57.69 | 1,797,632 | -1.11(-1.90%) |
Oct 20, 2009 | 58.37 | 58.97 | 58.30 | 58.81 | 1,897,915 | +0.28(+0.47%) |
Oct 19, 2009 | 56.81 | 58.63 | 56.73 | 58.53 | 2,096,133 | +1.92(+3.39%) |
Oct 16, 2009 | 56.81 | 56.89 | 56.20 | 56.61 | 1,505,635 | -0.61(-1.07%) |
Oct 15, 2009 | 56.90 | 57.28 | 56.67 | 57.22 | 868,401 | +0.28(+0.50%) |
Oct 14, 2009 | 55.76 | 57.24 | 55.53 | 56.94 | 2,225,341 | +1.34(+2.41%) |
Oct 13, 2009 | 56.15 | 56.15 | 55.47 | 55.60 | 993,751 | -0.63(-1.12%) |
Oct 12, 2009 | 56.47 | 56.64 | 56.14 | 56.23 | 598,408 | -0.36(-0.64%) |
Oct 09, 2009 | 55.92 | 56.63 | 55.87 | 56.59 | 910,734 | +0.86(+1.55%) |
Oct 08, 2009 | 55.72 | 56.08 | 55.51 | 55.72 | 854,519 | +0.21(+0.38%) |
Oct 07, 2009 | 55.20 | 55.85 | 55.06 | 55.51 | 1,068,237 | +0.31(+0.56%) |
Oct 06, 2009 | 54.77 | 55.51 | 54.54 | 55.20 | 1,136,700 | +0.45(+0.83%) |
Oct 05, 2009 | 53.93 | 54.88 | 53.56 | 54.75 | 1,282,052 | +0.83(+1.54%) |
Oct 02, 2009 | 54.13 | 54.24 | 53.47 | 53.92 | 1,542,875 | -0.35(-0.65%) |
Oct 01, 2009 | 54.99 | 55.04 | 54.27 | 54.27 | 1,630,507 | -0.78(-1.42%) |
Sep 30, 2009 | 55.41 | 55.46 | 54.52 | 55.05 | 1,968,556 | -0.15(-0.27%) |
Sep 29, 2009 | 55.82 | 55.83 | 55.11 | 55.20 | 2,682,073 | -0.80(-1.42%) |
Sep 28, 2009 | 55.15 | 56.13 | 54.92 | 56.00 | 1,509,052 | +0.85(+1.53%) |
Sep 25, 2009 | 55.49 | 55.79 | 54.96 | 55.15 | 1,414,997 | -0.23(-0.42%) |
Sep 24, 2009 | 55.76 | 56.08 | 55.24 | 55.39 | 1,427,876 | -0.37(-0.66%) |
Sep 23, 2009 | 55.63 | 56.64 | 55.20 | 55.76 | 1,751,595 | -0.16(-0.28%) |
Sep 22, 2009 | 53.59 | 57.39 | 53.34 | 55.92 | 8,262,309 | +2.09(+3.89%) |
Sep 21, 2009 | 52.98 | 53.98 | 52.53 | 53.82 | 2,495,702 | +0.61(+1.15%) |
Sep 18, 2009 | 53.54 | 54.25 | 53.15 | 53.21 | 2,539,868 | -0.20(-0.38%) |
Sep 17, 2009 | 54.99 | 55.09 | 52.00 | 53.41 | 6,802,087 | -2.56(-4.57%) |
Sep 16, 2009 | 56.32 | 56.34 | 54.61 | 55.97 | 5,051,755 | -1.37(-2.40%) |
Sep 15, 2009 | 57.95 | 58.11 | 57.34 | 57.34 | 1,499,437 | -0.77(-1.33%) |
Sep 14, 2009 | 58.01 | 58.45 | 57.84 | 58.11 | 1,186,117 | +0.10(+0.17%) |
Sep 11, 2009 | 57.69 | 58.30 | 57.52 | 58.01 | 1,113,913 | +0.36(+0.62%) |
Sep 10, 2009 | 57.27 | 57.68 | 56.82 | 57.65 | 1,043,343 | +0.29(+0.51%) |
Sep 09, 2009 | 57.31 | 57.63 | 56.62 | 57.36 | 2,067,316 | +0.05(+0.09%) |
Sep 08, 2009 | 58.37 | 58.46 | 57.06 | 57.31 | 1,463,421 | -0.93(-1.60%) |
Sep 04, 2009 | 57.80 | 58.52 | 57.63 | 58.24 | 884,500 | +0.34(+0.59%) |
Sep 03, 2009 | 57.68 | 58.93 | 57.21 | 57.89 | 2,335,560 | +0.18(+0.32%) |
Sep 02, 2009 | 57.43 | 58.08 | 57.32 | 57.71 | 1,502,726 | +0.11(+0.19%) |
Sep 01, 2009 | 57.68 | 58.11 | 56.87 | 57.60 | 2,118,783 | -0.88(-1.50%) |
Aug 31, 2009 | 58.92 | 59.28 | 58.18 | 58.48 | 1,021,520 | -0.56(-0.95%) |
Aug 28, 2009 | 59.50 | 59.50 | 58.78 | 59.04 | 962,933 | -0.24(-0.41%) |
Aug 27, 2009 | 59.33 | 59.58 | 58.82 | 59.28 | 690,121 | +0.00(+0.00%) |
Aug 26, 2009 | 59.13 | 59.74 | 58.88 | 59.28 | 1,330,518 | +0.22(+0.37%) |
Aug 25, 2009 | 58.72 | 59.39 | 58.43 | 59.07 | 887,986 | +0.52(+0.89%) |
Aug 24, 2009 | 58.81 | 58.81 | 58.29 | 58.55 | 590,440 | +0.03(+0.04%) |
Aug 21, 2009 | 58.40 | 58.65 | 57.87 | 58.52 | 993,297 | +0.35(+0.60%) |
Aug 20, 2009 | 57.78 | 58.27 | 57.37 | 58.17 | 686,577 | +0.43(+0.74%) |
Aug 19, 2009 | 56.78 | 57.75 | 56.78 | 57.74 | 1,160,298 | +0.38(+0.66%) |
Aug 18, 2009 | 57.88 | 58.04 | 57.00 | 57.37 | 740,199 | -0.26(-0.46%) |
Aug 17, 2009 | 57.11 | 58.29 | 57.10 | 57.63 | 1,027,102 | +0.35(+0.60%) |
Aug 14, 2009 | 57.52 | 58.01 | 56.78 | 57.28 | 713,029 | -0.33(-0.57%) |
Aug 13, 2009 | 57.50 | 57.67 | 56.82 | 57.61 | 893,722 | +0.20(+0.35%) |
Aug 12, 2009 | 56.77 | 57.81 | 56.49 | 57.41 | 1,100,843 | +0.34(+0.59%) |
Aug 11, 2009 | 56.51 | 57.24 | 56.45 | 57.07 | 1,468,894 | +0.31(+0.55%) |
Aug 10, 2009 | 56.32 | 56.76 | 56.02 | 56.76 | 933,892 | +0.38(+0.67%) |
Aug 07, 2009 | 55.95 | 56.63 | 55.95 | 56.39 | 1,094,530 | +0.54(+0.96%) |
Aug 06, 2009 | 55.96 | 55.97 | 55.32 | 55.85 | 868,204 | -0.12(-0.21%) |
Aug 05, 2009 | 56.65 | 56.84 | 55.90 | 55.97 | 940,521 | -0.87(-1.53%) |
Aug 04, 2009 | 56.49 | 57.01 | 56.29 | 56.84 | 895,494 | +0.19(+0.34%) |
Aug 03, 2009 | 56.75 | 56.80 | 55.80 | 56.65 | 1,408,345 | +0.34(+0.61%) |
Jul 31, 2009 | 56.52 | 57.04 | 56.05 | 56.30 | 1,672,670 | -0.18(-0.33%) |
Jul 30, 2009 | 57.54 | 57.62 | 56.34 | 56.49 | 1,479,121 | -0.40(-0.71%) |
Jul 29, 2009 | 55.99 | 57.49 | 55.88 | 56.89 | 3,956,308 | +1.36(+2.44%) |
Jul 28, 2009 | 57.24 | 57.83 | 54.58 | 55.53 | 5,838,813 | -1.56(-2.73%) |
Jul 27, 2009 | 57.59 | 57.59 | 56.72 | 57.09 | 1,455,034 | -0.39(-0.67%) |
Jul 24, 2009 | 57.19 | 57.63 | 56.93 | 57.47 | 858,234 | +0.19(+0.34%) |
Jul 23, 2009 | 56.95 | 57.80 | 56.29 | 57.28 | 1,951,946 | +0.46(+0.81%) |
Jul 22, 2009 | 56.47 | 57.07 | 56.47 | 56.82 | 1,250,625 | +0.00(+0.00%) |
Jul 21, 2009 | 56.43 | 57.00 | 56.17 | 56.82 | 2,072,778 | +0.85(+1.53%) |
Jul 20, 2009 | 56.25 | 56.25 | 55.47 | 55.97 | 1,287,396 | -0.15(-0.27%) |
Jul 17, 2009 | 56.20 | 56.43 | 55.68 | 56.12 | 1,667,030 | -0.31(-0.55%) |
Jul 16, 2009 | 56.28 | 56.72 | 55.73 | 56.43 | 1,225,580 | +0.16(+0.28%) |
Jul 15, 2009 | 56.14 | 56.35 | 55.72 | 56.27 | 1,904,541 | +0.34(+0.61%) |
Jul 14, 2009 | 56.11 | 56.46 | 55.48 | 55.92 | 1,310,040 | -0.22(-0.39%) |
Jul 13, 2009 | 55.47 | 56.27 | 55.43 | 56.14 | 926,499 | +0.62(+1.12%) |
Jul 10, 2009 | 56.34 | 56.49 | 55.21 | 55.52 | 1,287,146 | -0.94(-1.66%) |
Jul 09, 2009 | 56.98 | 56.98 | 55.61 | 56.46 | 1,146,188 | -0.17(-0.30%) |
Jul 08, 2009 | 57.03 | 57.11 | 55.83 | 56.63 | 1,863,519 | -0.14(-0.25%) |
Jul 07, 2009 | 56.33 | 57.06 | 56.32 | 56.77 | 2,469,046 | +0.33(+0.58%) |
Jul 06, 2009 | 55.46 | 56.50 | 55.34 | 56.44 | 1,472,531 | +0.54(+0.97%) |
Jul 02, 2009 | 56.21 | 56.62 | 55.05 | 55.90 | 1,499,773 | -0.79(-1.39%) |
Jul 01, 2009 | 56.98 | 57.21 | 56.32 | 56.69 | 1,227,731 | -0.12(-0.21%) |
Jun 30, 2009 | 56.15 | 57.06 | 56.15 | 56.80 | 1,812,560 | +0.45(+0.80%) |
Jun 29, 2009 | 56.23 | 56.49 | 55.41 | 56.35 | 1,778,491 | +0.18(+0.33%) |
Jun 26, 2009 | 56.39 | 56.67 | 55.65 | 56.17 | 1,288,833 | -0.27(-0.48%) |
Jun 25, 2009 | 55.72 | 56.78 | 55.68 | 56.44 | 2,345,839 | +0.96(+1.74%) |
Jun 24, 2009 | 55.04 | 55.47 | 54.52 | 55.47 | 1,855,949 | +0.63(+1.15%) |
Jun 23, 2009 | 55.22 | 55.35 | 54.17 | 54.84 | 1,775,978 | -0.22(-0.40%) |
Jun 22, 2009 | 55.52 | 55.52 | 54.72 | 55.06 | 1,830,614 | -0.88(-1.57%) |
Jun 19, 2009 | 55.97 | 56.59 | 55.30 | 55.94 | 2,011,952 | -0.10(-0.18%) |
Jun 18, 2009 | 54.47 | 56.18 | 54.41 | 56.04 | 2,474,256 | +1.59(+2.92%) |
Jun 17, 2009 | 52.39 | 54.53 | 51.87 | 54.45 | 3,091,278 | +2.07(+3.95%) |
Jun 16, 2009 | 52.12 | 52.75 | 51.74 | 52.38 | 2,280,890 | +0.89(+1.73%) |
Jun 15, 2009 | 51.87 | 52.24 | 51.21 | 51.49 | 2,358,784 | -0.77(-1.47%) |
Jun 12, 2009 | 50.78 | 52.28 | 50.68 | 52.25 | 2,369,831 | +1.11(+2.16%) |
Jun 11, 2009 | 50.75 | 51.41 | 50.54 | 51.15 | 1,665,102 | +0.67(+1.33%) |
Jun 10, 2009 | 50.99 | 51.07 | 50.08 | 50.48 | 1,459,135 | -0.21(-0.41%) |
Jun 09, 2009 | 51.27 | 51.45 | 50.34 | 50.69 | 1,041,338 | -0.31(-0.61%) |
Jun 08, 2009 | 50.88 | 51.32 | 50.85 | 51.00 | 982,371 | -0.33(-0.64%) |
Jun 05, 2009 | 51.73 | 52.08 | 51.17 | 51.32 | 1,678,860 | -0.28(-0.55%) |
Jun 04, 2009 | 51.44 | 51.64 | 51.04 | 51.61 | 1,794,499 | +0.16(+0.31%) |
Jun 03, 2009 | 51.56 | 51.90 | 51.18 | 51.45 | 1,666,892 | -0.37(-0.71%) |
Jun 02, 2009 | 51.66 | 52.37 | 51.29 | 51.82 | 1,935,829 | -0.05(-0.10%) |
Jun 01, 2009 | 51.51 | 52.00 | 51.41 | 51.87 | 1,979,830 | +0.79(+1.54%) |
May 29, 2009 | 51.41 | 51.53 | 50.80 | 51.08 | 3,022,334 | -0.18(-0.36%) |
May 28, 2009 | 51.23 | 51.62 | 50.73 | 51.27 | 1,937,758 | +0.44(+0.87%) |
May 27, 2009 | 51.11 | 51.35 | 50.69 | 50.82 | 1,115,870 | -0.29(-0.57%) |
May 26, 2009 | 50.01 | 51.31 | 49.57 | 51.11 | 1,773,924 | +1.00(+1.99%) |
May 22, 2009 | 50.45 | 50.95 | 50.10 | 50.12 | 1,188,985 | -0.34(-0.66%) |
May 21, 2009 | 51.34 | 51.57 | 50.11 | 50.45 | 1,981,144 | -1.06(-2.07%) |
May 20, 2009 | 52.11 | 52.34 | 51.43 | 51.52 | 1,378,060 | -0.35(-0.68%) |
May 19, 2009 | 52.29 | 52.58 | 51.80 | 51.87 | 1,206,167 | -0.08(-0.16%) |
May 18, 2009 | 51.93 | 52.18 | 51.16 | 51.95 | 1,951,922 | +0.28(+0.55%) |
May 15, 2009 | 52.91 | 53.04 | 51.52 | 51.67 | 2,490,516 | -1.39(-2.62%) |
May 14, 2009 | 53.71 | 54.01 | 52.73 | 53.06 | 2,310,129 | -0.56(-1.05%) |
May 13, 2009 | 53.61 | 54.27 | 53.23 | 53.62 | 1,311,742 | -0.45(-0.84%) |
May 12, 2009 | 54.46 | 54.76 | 53.47 | 54.07 | 1,579,301 | -0.25(-0.46%) |
May 11, 2009 | 54.19 | 55.09 | 53.94 | 54.32 | 1,579,690 | -0.36(-0.66%) |
May 08, 2009 | 54.17 | 55.30 | 50.75 | 54.68 | 1,904,676 | +0.39(+0.71%) |
May 07, 2009 | 54.07 | 55.04 | 54.03 | 54.30 | 1,426,562 | +0.32(+0.59%) |
May 06, 2009 | 54.34 | 54.47 | 53.37 | 53.98 | 1,154,171 | -0.18(-0.34%) |
May 05, 2009 | 53.59 | 54.43 | 53.18 | 54.16 | 1,383,438 | +0.54(+1.00%) |
May 04, 2009 | 53.44 | 53.63 | 53.29 | 53.63 | 1,569,715 | +0.88(+1.67%) |