Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 78.96 | 79.54 | 77.15 | 77.32 | 1,632,427 | -1.35(-1.71%) |
Apr 29, 2010 | 77.72 | 78.97 | 77.72 | 78.66 | 954,401 | +1.66(+2.15%) |
Apr 28, 2010 | 77.01 | 77.39 | 76.33 | 77.00 | 799,967 | +0.19(+0.25%) |
Apr 27, 2010 | 78.37 | 78.81 | 76.51 | 76.81 | 772,841 | -1.81(-2.31%) |
Apr 26, 2010 | 78.62 | 79.16 | 78.45 | 78.63 | 414,914 | +0.17(+0.22%) |
Apr 23, 2010 | 77.96 | 78.60 | 77.50 | 78.45 | 857,616 | +0.68(+0.87%) |
Apr 22, 2010 | 76.56 | 77.94 | 75.69 | 77.77 | 1,612,465 | +0.62(+0.81%) |
Apr 21, 2010 | 76.83 | 77.60 | 76.77 | 77.15 | 2,716 | +0.22(+0.29%) |
Apr 20, 2010 | 76.73 | 77.27 | 76.06 | 76.93 | 963,403 | +0.66(+0.87%) |
Apr 19, 2010 | 76.72 | 77.08 | 75.69 | 76.27 | 621,764 | -0.60(-0.77%) |
Apr 16, 2010 | 77.75 | 78.07 | 76.14 | 76.87 | 989,038 | -1.25(-1.60%) |
Apr 15, 2010 | 77.34 | 78.73 | 77.25 | 78.11 | 1,823,925 | +1.30(+1.69%) |
Apr 14, 2010 | 75.36 | 76.88 | 75.26 | 76.81 | 1,045,769 | +1.83(+2.44%) |
Apr 13, 2010 | 74.69 | 75.15 | 74.01 | 74.98 | 769,542 | +0.26(+0.34%) |
Apr 12, 2010 | 74.57 | 74.79 | 74.46 | 74.72 | 611,823 | +0.26(+0.34%) |
Apr 09, 2010 | 73.69 | 74.55 | 73.65 | 74.46 | 1,209,958 | +0.80(+1.08%) |
Apr 08, 2010 | 72.54 | 73.81 | 72.44 | 73.67 | 1,101,558 | +0.89(+1.22%) |
Apr 07, 2010 | 73.35 | 73.35 | 72.33 | 72.78 | 1,528,975 | -0.49(-0.66%) |
Apr 06, 2010 | 72.72 | 73.45 | 72.61 | 73.26 | 536,879 | +0.35(+0.48%) |
Apr 05, 2010 | 72.99 | 73.14 | 72.52 | 72.92 | 946,515 | +0.27(+0.38%) |
Apr 01, 2010 | 72.82 | 72.64 | 72.64 | 72.64 | 1,135,855 | +0.16(+0.21%) |
Mar 31, 2010 | 72.36 | 72.82 | 72.03 | 72.49 | 484,361 | -0.15(-0.20%) |
Mar 30, 2010 | 72.27 | 72.92 | 72.15 | 72.63 | 1,240,641 | +0.23(+0.32%) |
Mar 29, 2010 | 72.23 | 72.92 | 71.93 | 72.40 | 1,301,549 | +0.52(+0.73%) |
Mar 26, 2010 | 71.93 | 72.47 | 71.40 | 71.88 | 1,325,140 | +0.07(+0.10%) |
Mar 25, 2010 | 72.75 | 73.23 | 71.67 | 71.81 | 3,526,020 | -0.35(-0.48%) |
Mar 24, 2010 | 72.78 | 72.86 | 72.01 | 72.15 | 2,149,065 | -0.82(-1.13%) |
Mar 23, 2010 | 72.53 | 73.02 | 71.90 | 72.97 | 1,928,645 | +0.43(+0.59%) |
Mar 22, 2010 | 71.87 | 72.75 | 71.76 | 72.55 | 629,932 | +0.05(+0.08%) |
Mar 19, 2010 | 73.28 | 73.49 | 72.16 | 72.49 | 945,954 | -0.69(-0.94%) |
Mar 18, 2010 | 72.25 | 73.27 | 72.12 | 73.18 | 1,098,333 | +0.70(+0.97%) |
Mar 17, 2010 | 72.48 | 72.90 | 72.20 | 72.47 | 767,237 | +0.13(+0.18%) |
Mar 16, 2010 | 71.83 | 72.42 | 71.70 | 72.34 | 409,904 | +0.62(+0.87%) |
Mar 15, 2010 | 71.30 | 71.72 | 71.27 | 71.72 | 417,063 | +0.19(+0.27%) |
Mar 12, 2010 | 71.86 | 71.86 | 70.92 | 71.53 | 969,185 | +0.03(+0.04%) |
Mar 11, 2010 | 70.65 | 71.51 | 70.65 | 71.50 | 962,835 | +0.53(+0.75%) |
Mar 10, 2010 | 70.70 | 71.67 | 70.66 | 70.97 | 1,769,222 | +0.43(+0.61%) |
Mar 09, 2010 | 69.48 | 71.07 | 69.48 | 70.54 | 646,335 | +0.86(+1.23%) |
Mar 08, 2010 | 69.50 | 70.02 | 69.42 | 69.69 | 712,087 | +0.36(+0.51%) |
Mar 05, 2010 | 69.09 | 69.56 | 68.95 | 69.33 | 656,552 | +0.53(+0.77%) |
Mar 04, 2010 | 68.63 | 69.01 | 68.23 | 68.80 | 729,462 | +0.26(+0.37%) |
Mar 03, 2010 | 68.64 | 69.18 | 68.45 | 68.54 | 392,886 | +0.03(+0.04%) |
Mar 02, 2010 | 69.06 | 69.43 | 68.48 | 68.52 | 784,593 | -0.32(-0.46%) |
Mar 01, 2010 | 68.77 | 69.39 | 68.69 | 68.84 | 1,102,696 | +0.33(+0.48%) |
Feb 26, 2010 | 68.07 | 68.51 | 67.46 | 68.51 | 738,727 | +0.52(+0.77%) |
Feb 25, 2010 | 66.66 | 68.09 | 66.28 | 67.99 | 904,936 | +0.44(+0.65%) |
Feb 24, 2010 | 67.29 | 67.93 | 67.23 | 67.55 | 341,370 | +0.33(+0.49%) |
Feb 23, 2010 | 67.62 | 68.01 | 66.82 | 67.22 | 661,728 | -0.25(-0.37%) |
Feb 22, 2010 | 67.17 | 67.66 | 67.17 | 67.47 | 429,726 | +0.59(+0.89%) |
Feb 19, 2010 | 66.03 | 67.20 | 65.95 | 66.87 | 464,128 | +0.80(+1.22%) |
Feb 18, 2010 | 66.00 | 66.12 | 65.68 | 66.07 | 369,154 | +0.00(+0.00%) |
Feb 17, 2010 | 66.27 | 66.33 | 65.52 | 66.07 | 591,703 | +0.20(+0.31%) |
Feb 16, 2010 | 65.28 | 65.97 | 64.95 | 65.87 | 359,264 | +1.20(+1.85%) |
Feb 12, 2010 | 64.16 | 64.67 | 64.67 | 64.67 | 794,582 | +0.00(+0.00%) |
Feb 11, 2010 | 63.68 | 64.86 | 63.66 | 64.67 | 972,632 | +1.08(+1.69%) |
Feb 10, 2010 | 63.68 | 63.86 | 63.01 | 63.59 | 524,975 | -0.12(-0.19%) |
Feb 09, 2010 | 63.25 | 64.30 | 63.24 | 63.71 | 802,101 | +1.10(+1.75%) |
Feb 08, 2010 | 62.94 | 63.46 | 62.29 | 62.62 | 846,278 | -0.42(-0.67%) |
Feb 05, 2010 | 62.80 | 63.45 | 61.71 | 63.04 | 2,615,419 | +0.16(+0.26%) |
Feb 04, 2010 | 64.36 | 64.36 | 62.84 | 62.87 | 1,331,273 | -2.01(-3.10%) |
Feb 03, 2010 | 65.01 | 65.33 | 64.48 | 64.88 | 603,544 | -0.74(-1.13%) |
Feb 02, 2010 | 65.05 | 65.71 | 64.91 | 65.62 | 784,430 | +0.85(+1.31%) |
Feb 01, 2010 | 64.30 | 65.16 | 64.21 | 64.77 | 898,897 | +0.77(+1.20%) |
Jan 29, 2010 | 64.92 | 65.58 | 63.98 | 64.00 | 2,465,837 | -0.79(-1.23%) |
Jan 28, 2010 | 66.40 | 66.40 | 64.53 | 64.80 | 852,579 | -1.42(-2.14%) |
Jan 27, 2010 | 65.76 | 66.38 | 65.35 | 66.21 | 1,012,810 | +0.23(+0.35%) |
Jan 26, 2010 | 65.91 | 66.48 | 65.43 | 65.99 | 430,542 | -0.10(-0.15%) |
Jan 25, 2010 | 66.26 | 66.47 | 65.62 | 66.09 | 635,310 | +0.20(+0.31%) |
Jan 22, 2010 | 67.14 | 67.16 | 65.75 | 65.89 | 1,254,927 | -1.42(-2.10%) |
Jan 21, 2010 | 68.30 | 69.00 | 66.83 | 67.30 | 1,301,249 | -0.91(-1.34%) |
Jan 20, 2010 | 68.13 | 68.24 | 67.14 | 68.22 | 2,174,948 | -0.60(-0.88%) |
Jan 19, 2010 | 68.71 | 69.09 | 68.65 | 68.82 | 598,355 | +0.25(+0.36%) |
Jan 15, 2010 | 69.28 | 68.57 | 68.57 | 68.57 | 845,708 | -0.85(-1.22%) |
Jan 14, 2010 | 69.23 | 69.55 | 69.03 | 69.42 | 380,913 | +0.05(+0.08%) |
Jan 13, 2010 | 69.25 | 69.48 | 68.54 | 69.37 | 389,139 | +0.05(+0.07%) |
Jan 12, 2010 | 69.44 | 69.73 | 68.77 | 69.32 | 1,367,516 | -0.58(-0.82%) |
Jan 11, 2010 | 69.43 | 70.05 | 69.38 | 69.90 | 803,058 | +0.60(+0.87%) |
Jan 08, 2010 | 68.33 | 69.38 | 68.29 | 69.29 | 461,670 | +1.33(+1.96%) |
Jan 07, 2010 | 68.17 | 68.22 | 67.55 | 67.96 | 625,017 | -0.22(-0.32%) |
Jan 06, 2010 | 68.43 | 68.75 | 68.07 | 68.18 | 1,597,728 | -0.25(-0.36%) |
Jan 05, 2010 | 67.74 | 68.77 | 67.71 | 68.43 | 1,511,076 | +0.58(+0.86%) |
Jan 04, 2010 | 67.69 | 68.18 | 67.69 | 67.84 | 343,251 | +0.41(+0.61%) |
Dec 31, 2009 | 68.43 | 67.43 | 67.43 | 67.43 | 179,979 | -1.20(-1.74%) |
Dec 30, 2009 | 68.69 | 68.88 | 68.30 | 68.63 | 203,956 | -0.19(-0.28%) |
Dec 29, 2009 | 68.55 | 68.96 | 68.48 | 68.82 | 300,905 | +0.34(+0.49%) |
Dec 28, 2009 | 68.80 | 68.97 | 68.05 | 68.48 | 193,224 | -0.31(-0.45%) |
Dec 24, 2009 | 68.93 | 69.28 | 68.76 | 68.79 | 460,828 | +0.09(+0.13%) |
Dec 23, 2009 | 68.59 | 68.82 | 67.87 | 68.70 | 654,538 | +0.05(+0.07%) |
Dec 22, 2009 | 68.91 | 68.99 | 68.36 | 68.65 | 717,054 | +0.07(+0.11%) |
Dec 21, 2009 | 68.51 | 68.98 | 68.39 | 68.58 | 457,469 | +0.49(+0.72%) |
Dec 18, 2009 | 68.48 | 68.74 | 67.80 | 68.09 | 387,068 | +0.00(+0.00%) |
Dec 17, 2009 | 68.31 | 68.46 | 67.58 | 68.09 | 1,033,915 | -0.82(-1.19%) |
Dec 16, 2009 | 68.97 | 69.25 | 68.64 | 68.91 | 578,377 | +0.28(+0.41%) |
Dec 15, 2009 | 68.45 | 68.94 | 68.21 | 68.63 | 1,522,250 | +0.00(+0.00%) |
Dec 14, 2009 | 68.34 | 68.75 | 68.23 | 68.63 | 1,896,800 | +1.11(+1.64%) |
Dec 11, 2009 | 67.55 | 67.82 | 67.21 | 67.52 | 944,751 | +0.32(+0.48%) |
Dec 10, 2009 | 67.16 | 67.56 | 66.92 | 67.20 | 455,267 | +0.34(+0.51%) |
Dec 09, 2009 | 67.00 | 67.00 | 66.01 | 66.86 | 602,685 | +0.07(+0.11%) |
Dec 08, 2009 | 66.65 | 67.17 | 66.30 | 66.79 | 973,352 | -0.11(-0.16%) |
Dec 07, 2009 | 67.32 | 67.41 | 66.64 | 66.90 | 2,659,625 | -0.49(-0.73%) |
Dec 04, 2009 | 66.86 | 67.82 | 66.50 | 67.39 | 2,103,221 | +1.35(+2.05%) |
Dec 03, 2009 | 66.50 | 66.97 | 65.91 | 66.04 | 626,848 | -0.26(-0.40%) |
Dec 02, 2009 | 65.52 | 66.47 | 65.52 | 66.31 | 1,102,242 | +0.93(+1.43%) |
Dec 01, 2009 | 65.27 | 65.90 | 65.07 | 65.37 | 1,050,802 | +0.73(+1.13%) |
Nov 30, 2009 | 64.24 | 64.95 | 63.91 | 64.64 | 898,753 | +0.20(+0.31%) |
Nov 27, 2009 | 63.91 | 64.89 | 63.41 | 64.44 | 361,708 | -0.66(-1.01%) |
Nov 25, 2009 | 65.01 | 65.23 | 64.62 | 65.10 | 356,114 | +0.37(+0.58%) |
Nov 24, 2009 | 65.10 | 65.12 | 64.41 | 64.73 | 834,604 | -0.45(-0.69%) |
Nov 23, 2009 | 65.46 | 66.06 | 65.05 | 65.17 | 630,474 | +0.49(+0.76%) |
Nov 20, 2009 | 64.50 | 64.78 | 64.26 | 64.68 | 1,828,798 | -0.11(-0.17%) |
Nov 19, 2009 | 65.45 | 65.80 | 64.35 | 64.79 | 1,629,608 | -1.14(-1.73%) |
Nov 18, 2009 | 66.46 | 66.46 | 65.70 | 65.93 | 956,816 | -0.44(-0.66%) |
Nov 17, 2009 | 66.17 | 66.42 | 65.71 | 66.37 | 1,385,985 | +0.14(+0.21%) |
Nov 16, 2009 | 65.20 | 66.51 | 65.20 | 66.23 | 951,894 | +1.35(+2.08%) |
Nov 13, 2009 | 64.76 | 65.11 | 64.40 | 64.88 | 518,198 | +0.41(+0.64%) |
Nov 12, 2009 | 65.34 | 65.52 | 64.28 | 64.47 | 892,765 | -0.87(-1.33%) |
Nov 11, 2009 | 64.53 | 65.38 | 64.43 | 65.34 | 1,179,743 | +1.29(+2.01%) |
Nov 10, 2009 | 63.94 | 64.24 | 63.46 | 64.05 | 592,116 | -0.03(-0.04%) |
Nov 09, 2009 | 63.33 | 64.23 | 63.07 | 64.08 | 917,007 | +1.14(+1.81%) |
Nov 06, 2009 | 62.09 | 63.22 | 61.94 | 62.94 | 604,148 | +0.70(+1.13%) |
Nov 05, 2009 | 61.05 | 62.27 | 61.05 | 62.23 | 682,769 | +1.32(+2.17%) |
Nov 04, 2009 | 62.51 | 62.51 | 60.89 | 60.91 | 1,327,290 | -0.94(-1.52%) |
Nov 03, 2009 | 61.24 | 61.94 | 61.03 | 61.85 | 2,422,101 | +3.15(+5.37%) |
Nov 02, 2009 | 59.24 | 59.81 | 57.88 | 58.70 | 1,337,941 | -0.41(-0.70%) |
Oct 30, 2009 | 60.44 | 60.81 | 58.72 | 59.11 | 1,321,796 | -1.46(-2.41%) |
Oct 29, 2009 | 60.08 | 60.82 | 59.94 | 60.57 | 1,341,129 | +0.94(+1.58%) |
Oct 28, 2009 | 60.83 | 61.62 | 59.51 | 59.63 | 1,383,582 | -1.18(-1.94%) |
Oct 27, 2009 | 61.93 | 62.34 | 60.54 | 60.81 | 1,470,431 | -1.11(-1.80%) |
Oct 26, 2009 | 62.47 | 63.58 | 61.71 | 61.92 | 722,942 | -0.46(-0.73%) |
Oct 23, 2009 | 62.68 | 62.73 | 62.18 | 62.38 | 1,523,425 | -2.26(-3.49%) |
Oct 22, 2009 | 64.47 | 64.74 | 63.31 | 64.63 | 896,229 | +0.03(+0.05%) |
Oct 21, 2009 | 66.19 | 66.79 | 64.49 | 64.60 | 1,242,505 | -1.79(-2.69%) |
Oct 20, 2009 | 65.83 | 66.50 | 65.77 | 66.39 | 717,628 | +0.25(+0.37%) |
Oct 19, 2009 | 65.93 | 66.49 | 65.77 | 66.14 | 411,358 | +0.18(+0.28%) |
Oct 16, 2009 | 65.73 | 66.22 | 65.16 | 65.96 | 461,881 | -0.20(-0.30%) |
Oct 15, 2009 | 66.25 | 66.65 | 65.48 | 66.16 | 438,098 | -0.43(-0.64%) |
Oct 14, 2009 | 64.85 | 66.60 | 64.85 | 66.59 | 792,403 | +2.46(+3.83%) |
Oct 13, 2009 | 64.08 | 64.31 | 63.37 | 64.13 | 384,756 | -0.22(-0.34%) |
Oct 12, 2009 | 64.47 | 64.76 | 63.87 | 64.35 | 358,585 | +0.49(+0.77%) |
Oct 09, 2009 | 63.84 | 64.04 | 63.27 | 63.86 | 570,508 | +0.13(+0.20%) |
Oct 08, 2009 | 62.59 | 64.15 | 62.59 | 63.73 | 628,719 | +1.45(+2.33%) |
Oct 07, 2009 | 62.00 | 62.71 | 61.68 | 62.28 | 451,862 | +0.01(+0.01%) |
Oct 06, 2009 | 62.31 | 63.23 | 61.70 | 62.27 | 1,166,565 | +0.43(+0.69%) |
Oct 05, 2009 | 61.08 | 61.99 | 60.81 | 61.84 | 562,681 | +0.90(+1.48%) |
Oct 02, 2009 | 60.54 | 61.40 | 60.21 | 60.94 | 1,034,491 | -0.26(-0.42%) |
Oct 01, 2009 | 62.40 | 62.96 | 61.10 | 61.19 | 1,733,809 | -1.50(-2.39%) |
Sep 30, 2009 | 63.27 | 63.64 | 61.73 | 62.69 | 713,034 | -0.45(-0.71%) |
Sep 29, 2009 | 63.88 | 64.02 | 63.07 | 63.14 | 829,804 | -0.91(-1.43%) |
Sep 28, 2009 | 62.95 | 64.14 | 62.90 | 64.05 | 668,567 | +1.15(+1.83%) |
Sep 25, 2009 | 63.84 | 64.01 | 62.44 | 62.90 | 470,236 | -0.89(-1.39%) |
Sep 24, 2009 | 65.04 | 65.47 | 63.49 | 63.79 | 688,201 | -1.15(-1.77%) |
Sep 23, 2009 | 65.77 | 66.05 | 64.83 | 64.94 | 694,760 | -0.67(-1.02%) |
Sep 22, 2009 | 65.87 | 66.12 | 65.36 | 65.60 | 725,393 | +0.19(+0.29%) |
Sep 21, 2009 | 65.08 | 65.85 | 64.58 | 65.41 | 635,125 | -0.37(-0.56%) |
Sep 18, 2009 | 66.42 | 66.59 | 65.37 | 65.78 | 387,713 | -0.12(-0.18%) |
Sep 17, 2009 | 66.04 | 67.20 | 65.29 | 65.90 | 1,202,585 | -0.43(-0.65%) |
Sep 16, 2009 | 66.92 | 67.09 | 65.79 | 66.33 | 1,005,846 | -0.05(-0.08%) |
Sep 15, 2009 | 66.13 | 66.64 | 65.71 | 66.38 | 901,909 | +0.28(+0.43%) |
Sep 14, 2009 | 65.12 | 66.14 | 64.89 | 66.10 | 597,743 | +0.36(+0.54%) |
Sep 11, 2009 | 65.32 | 65.99 | 64.95 | 65.74 | 1,901,453 | +1.65(+2.58%) |
Sep 10, 2009 | 62.82 | 64.20 | 62.76 | 64.09 | 660,181 | +1.42(+2.26%) |
Sep 09, 2009 | 62.18 | 63.14 | 61.68 | 62.67 | 1,078,208 | +0.69(+1.12%) |
Sep 08, 2009 | 62.26 | 62.53 | 61.60 | 61.98 | 532,532 | +0.21(+0.34%) |
Sep 04, 2009 | 60.50 | 62.02 | 60.36 | 61.77 | 1,136,003 | +1.23(+2.04%) |
Sep 03, 2009 | 59.65 | 60.64 | 58.89 | 60.53 | 972,725 | +1.32(+2.22%) |
Sep 02, 2009 | 59.01 | 59.71 | 58.63 | 59.22 | 422,680 | -0.21(-0.35%) |
Sep 01, 2009 | 60.00 | 61.53 | 59.22 | 59.43 | 2,086,047 | -0.83(-1.38%) |
Aug 31, 2009 | 60.16 | 60.83 | 59.81 | 60.26 | 395,913 | -0.91(-1.49%) |
Aug 28, 2009 | 61.44 | 61.91 | 60.69 | 61.17 | 463,773 | +0.26(+0.42%) |
Aug 27, 2009 | 61.08 | 61.38 | 59.61 | 60.92 | 1,134,055 | -0.26(-0.42%) |
Aug 26, 2009 | 61.78 | 62.06 | 60.99 | 61.17 | 568,724 | -0.73(-1.18%) |
Aug 25, 2009 | 61.70 | 62.61 | 61.64 | 61.90 | 459,271 | +0.49(+0.80%) |
Aug 24, 2009 | 62.06 | 62.49 | 61.20 | 61.41 | 868,778 | -0.31(-0.50%) |
Aug 21, 2009 | 60.20 | 61.89 | 60.20 | 61.72 | 549,800 | +1.53(+2.53%) |
Aug 20, 2009 | 59.84 | 60.41 | 59.49 | 60.20 | 542,094 | +0.46(+0.76%) |
Aug 19, 2009 | 58.83 | 60.16 | 58.70 | 59.74 | 511,678 | +0.14(+0.23%) |
Aug 18, 2009 | 58.73 | 59.75 | 58.73 | 59.60 | 698,580 | +0.50(+0.85%) |
Aug 17, 2009 | 59.78 | 59.87 | 58.41 | 59.10 | 622,507 | -1.66(-2.74%) |
Aug 14, 2009 | 61.89 | 61.91 | 60.20 | 60.76 | 587,371 | -1.14(-1.84%) |
Aug 13, 2009 | 61.93 | 62.06 | 60.84 | 61.90 | 651,887 | +0.28(+0.46%) |
Aug 12, 2009 | 60.57 | 62.17 | 60.49 | 61.62 | 662,430 | +0.85(+1.40%) |
Aug 11, 2009 | 60.86 | 61.16 | 60.02 | 60.77 | 628,470 | -0.32(-0.52%) |
Aug 10, 2009 | 61.20 | 61.42 | 60.62 | 61.09 | 525,234 | -0.06(-0.10%) |
Aug 07, 2009 | 60.22 | 62.10 | 60.10 | 61.15 | 1,063,345 | +1.86(+3.14%) |
Aug 06, 2009 | 59.99 | 60.29 | 59.24 | 59.29 | 1,355,695 | -0.61(-1.02%) |
Aug 05, 2009 | 60.53 | 60.65 | 59.31 | 59.90 | 659,950 | -0.47(-0.77%) |
Aug 04, 2009 | 59.93 | 60.53 | 59.51 | 60.37 | 508,323 | +0.27(+0.45%) |
Aug 03, 2009 | 59.14 | 60.44 | 58.79 | 60.10 | 1,500,322 | +1.37(+2.34%) |
Jul 31, 2009 | 58.32 | 59.16 | 58.17 | 58.72 | 485,503 | +0.24(+0.41%) |
Jul 30, 2009 | 58.17 | 59.18 | 58.03 | 58.49 | 1,051,529 | +1.04(+1.81%) |
Jul 29, 2009 | 57.53 | 57.56 | 56.28 | 57.45 | 982,637 | -0.70(-1.21%) |
Jul 28, 2009 | 58.30 | 58.48 | 57.14 | 58.15 | 686,800 | -0.33(-0.56%) |
Jul 27, 2009 | 58.15 | 58.51 | 57.35 | 58.48 | 588,399 | +0.50(+0.87%) |
Jul 24, 2009 | 57.16 | 58.19 | 56.72 | 57.98 | 1,201,302 | +0.71(+1.24%) |
Jul 23, 2009 | 55.03 | 57.60 | 55.03 | 57.26 | 1,357,265 | +1.68(+3.02%) |
Jul 22, 2009 | 54.61 | 55.98 | 54.57 | 55.58 | 1,078,629 | +0.57(+1.03%) |
Jul 21, 2009 | 56.46 | 56.48 | 54.20 | 55.02 | 1,014,208 | -0.34(-0.61%) |
Jul 20, 2009 | 54.50 | 55.44 | 54.48 | 55.35 | 491,346 | +0.58(+1.05%) |
Jul 17, 2009 | 54.40 | 54.78 | 53.92 | 54.78 | 713,773 | +0.35(+0.64%) |
Jul 16, 2009 | 52.76 | 54.76 | 52.71 | 54.43 | 1,120,732 | +1.36(+2.56%) |
Jul 15, 2009 | 52.59 | 53.27 | 52.08 | 53.07 | 766,701 | +0.97(+1.86%) |
Jul 14, 2009 | 51.90 | 52.43 | 51.28 | 52.10 | 1,377,207 | +0.63(+1.22%) |
Jul 13, 2009 | 50.46 | 51.47 | 50.42 | 51.47 | 1,193,641 | +0.56(+1.09%) |
Jul 10, 2009 | 49.91 | 51.13 | 49.91 | 50.91 | 400,217 | +0.67(+1.33%) |
Jul 09, 2009 | 50.45 | 50.93 | 50.12 | 50.25 | 839,484 | +0.13(+0.26%) |
Jul 08, 2009 | 50.39 | 50.53 | 48.87 | 50.12 | 1,688,813 | +0.03(+0.05%) |
Jul 07, 2009 | 51.66 | 51.67 | 50.02 | 50.09 | 938,994 | -1.69(-3.26%) |
Jul 06, 2009 | 51.13 | 51.78 | 50.60 | 51.78 | 931,190 | +0.12(+0.23%) |
Jul 02, 2009 | 52.88 | 52.91 | 51.55 | 51.66 | 782,793 | -1.85(-3.46%) |
Jul 01, 2009 | 53.08 | 54.79 | 53.08 | 53.52 | 1,017,100 | +0.36(+0.67%) |
Jun 30, 2009 | 53.44 | 53.71 | 52.19 | 53.16 | 551,985 | +0.00(+0.00%) |
Jun 29, 2009 | 53.40 | 54.03 | 52.74 | 53.16 | 1,173,350 | -0.05(-0.09%) |
Jun 26, 2009 | 52.99 | 53.53 | 52.51 | 53.21 | 981,483 | -0.02(-0.03%) |
Jun 25, 2009 | 52.06 | 53.36 | 51.99 | 53.23 | 2,049,515 | +2.25(+4.41%) |
Jun 24, 2009 | 50.67 | 52.15 | 50.67 | 50.98 | 722,047 | +0.52(+1.03%) |
Jun 23, 2009 | 50.70 | 51.25 | 49.96 | 50.46 | 682,026 | -0.57(-1.11%) |
Jun 22, 2009 | 52.17 | 52.17 | 50.42 | 51.02 | 1,004,351 | -1.80(-3.41%) |
Jun 19, 2009 | 53.05 | 53.45 | 52.42 | 52.82 | 576,977 | +0.35(+0.66%) |
Jun 18, 2009 | 52.26 | 52.89 | 51.55 | 52.48 | 1,308,891 | +0.26(+0.49%) |
Jun 17, 2009 | 52.19 | 52.96 | 51.15 | 52.22 | 3,402,766 | +0.02(+0.04%) |
Jun 16, 2009 | 53.12 | 53.87 | 52.08 | 52.20 | 1,357,065 | -0.70(-1.33%) |
Jun 15, 2009 | 54.62 | 54.64 | 52.44 | 52.91 | 2,698,455 | -2.27(-4.12%) |
Jun 12, 2009 | 55.47 | 55.71 | 54.28 | 55.18 | 3,704,397 | -0.52(-0.93%) |
Jun 11, 2009 | 55.63 | 56.37 | 55.46 | 55.70 | 1,509,601 | +0.05(+0.08%) |
Jun 10, 2009 | 55.99 | 56.23 | 54.59 | 55.66 | 1,536,530 | +0.03(+0.05%) |
Jun 09, 2009 | 55.19 | 55.84 | 54.66 | 55.63 | 655,002 | +0.87(+1.58%) |
Jun 08, 2009 | 54.71 | 55.25 | 54.08 | 54.76 | 1,177,192 | -0.26(-0.48%) |
Jun 05, 2009 | 55.43 | 55.91 | 54.41 | 55.03 | 915,707 | -0.08(-0.15%) |
Jun 04, 2009 | 54.14 | 55.11 | 53.39 | 55.11 | 687,306 | +0.84(+1.55%) |
Jun 03, 2009 | 54.74 | 54.92 | 53.34 | 54.27 | 815,417 | -1.31(-2.35%) |
Jun 02, 2009 | 54.96 | 56.32 | 54.95 | 55.57 | 958,011 | +0.77(+1.40%) |
Jun 01, 2009 | 53.16 | 55.62 | 53.16 | 54.81 | 1,476,934 | +2.24(+4.27%) |
May 29, 2009 | 50.62 | 52.58 | 50.62 | 52.56 | 1,066,349 | +2.04(+4.04%) |
May 28, 2009 | 50.50 | 50.78 | 49.16 | 50.52 | 451,359 | +0.56(+1.12%) |
May 27, 2009 | 51.24 | 51.61 | 49.78 | 49.96 | 755,168 | -1.32(-2.58%) |
May 26, 2009 | 48.88 | 51.52 | 48.79 | 51.29 | 669,490 | +1.95(+3.96%) |
May 22, 2009 | 49.57 | 49.95 | 48.86 | 49.33 | 600,212 | -0.19(-0.39%) |
May 21, 2009 | 50.70 | 50.77 | 48.98 | 49.53 | 1,230,651 | -1.97(-3.83%) |
May 20, 2009 | 51.85 | 53.43 | 51.32 | 51.50 | 1,327,910 | +0.02(+0.04%) |
May 19, 2009 | 51.44 | 52.39 | 51.43 | 51.48 | 1,043,473 | -0.09(-0.18%) |
May 18, 2009 | 50.51 | 51.57 | 50.08 | 51.57 | 888,680 | +1.49(+2.97%) |
May 15, 2009 | 49.52 | 51.13 | 49.52 | 50.08 | 1,240,314 | +0.38(+0.77%) |
May 14, 2009 | 48.87 | 50.39 | 48.71 | 49.70 | 775,008 | +0.68(+1.38%) |
May 13, 2009 | 50.66 | 50.70 | 48.78 | 49.02 | 1,109,506 | -2.41(-4.69%) |
May 12, 2009 | 52.51 | 53.03 | 50.65 | 51.44 | 1,324,678 | -1.25(-2.38%) |
May 11, 2009 | 54.19 | 54.19 | 52.41 | 52.69 | 1,119,612 | -2.10(-3.83%) |
May 08, 2009 | 54.71 | 55.45 | 53.75 | 54.79 | 1,390,545 | +0.77(+1.42%) |
May 07, 2009 | 55.74 | 56.48 | 53.51 | 54.02 | 3,412,048 | -0.84(-1.53%) |
May 06, 2009 | 54.95 | 55.61 | 53.85 | 54.86 | 1,746,967 | +0.48(+0.87%) |
May 05, 2009 | 54.54 | 55.66 | 53.61 | 54.39 | 1,289,527 | -0.56(-1.01%) |
May 04, 2009 | 52.02 | 54.94 | 51.89 | 54.94 | 1,753,790 | +3.55(+6.91%) |