Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 84.24 | 84.24 | 81.52 | 81.52 | 679,279 | -2.78(-3.30%) |
Apr 29, 2010 | 81.48 | 85.23 | 81.26 | 84.30 | 576,827 | +3.52(+4.35%) |
Apr 28, 2010 | 80.11 | 81.66 | 79.79 | 80.79 | 669,402 | +2.05(+2.61%) |
Apr 27, 2010 | 79.23 | 80.25 | 77.00 | 78.73 | 984,724 | -1.20(-1.50%) |
Apr 26, 2010 | 82.60 | 82.76 | 79.93 | 79.93 | 765,291 | -2.76(-3.34%) |
Apr 23, 2010 | 82.29 | 82.85 | 81.80 | 82.69 | 379,693 | +0.78(+0.96%) |
Apr 22, 2010 | 80.29 | 82.11 | 79.67 | 81.91 | 415,894 | +0.76(+0.93%) |
Apr 21, 2010 | 80.83 | 81.56 | 80.25 | 81.15 | 428,296 | +0.61(+0.76%) |
Apr 20, 2010 | 80.15 | 80.71 | 79.53 | 80.54 | 338,649 | +0.85(+1.07%) |
Apr 19, 2010 | 79.60 | 81.20 | 78.88 | 79.69 | 457,472 | -0.48(-0.60%) |
Apr 16, 2010 | 81.16 | 81.93 | 78.90 | 80.18 | 714,821 | -1.17(-1.44%) |
Apr 15, 2010 | 79.84 | 81.47 | 79.73 | 81.35 | 385,490 | +1.07(+1.33%) |
Apr 14, 2010 | 79.30 | 80.32 | 78.41 | 80.28 | 623,594 | +1.63(+2.07%) |
Apr 13, 2010 | 77.87 | 78.86 | 77.55 | 78.66 | 259,172 | +0.76(+0.97%) |
Apr 12, 2010 | 79.02 | 79.02 | 77.53 | 77.90 | 482,921 | -0.82(-1.05%) |
Apr 09, 2010 | 78.73 | 78.87 | 77.74 | 78.72 | 474,764 | +0.18(+0.23%) |
Apr 08, 2010 | 79.41 | 79.50 | 78.29 | 78.54 | 603,047 | -1.38(-1.73%) |
Apr 07, 2010 | 80.66 | 80.96 | 79.25 | 79.92 | 496,433 | -1.11(-1.37%) |
Apr 06, 2010 | 79.27 | 81.04 | 78.34 | 81.04 | 672,827 | +1.36(+1.70%) |
Apr 05, 2010 | 79.19 | 80.20 | 78.77 | 79.68 | 416,752 | +0.99(+1.26%) |
Apr 01, 2010 | 77.45 | 78.69 | 78.69 | 78.69 | 719,825 | +2.19(+2.86%) |
Mar 31, 2010 | 77.19 | 77.49 | 76.29 | 76.51 | 455,407 | -0.75(-0.97%) |
Mar 30, 2010 | 78.36 | 78.51 | 77.04 | 77.25 | 478,809 | -0.90(-1.15%) |
Mar 29, 2010 | 78.38 | 78.64 | 77.53 | 78.15 | 424,695 | -0.07(-0.09%) |
Mar 26, 2010 | 77.29 | 78.68 | 77.33 | 78.22 | 602,558 | +0.93(+1.20%) |
Mar 25, 2010 | 78.42 | 78.86 | 77.24 | 77.29 | 529,967 | -0.30(-0.39%) |
Mar 24, 2010 | 77.44 | 78.49 | 77.32 | 77.59 | 707,693 | -0.33(-0.42%) |
Mar 23, 2010 | 77.09 | 78.07 | 76.78 | 77.92 | 411,305 | +0.82(+1.07%) |
Mar 22, 2010 | 75.55 | 77.17 | 75.32 | 77.10 | 529,445 | +0.86(+1.13%) |
Mar 19, 2010 | 76.96 | 78.52 | 76.22 | 76.23 | 717,833 | -0.62(-0.81%) |
Mar 18, 2010 | 76.70 | 77.07 | 76.23 | 76.85 | 362,797 | +0.30(+0.39%) |
Mar 17, 2010 | 75.62 | 77.27 | 75.52 | 76.55 | 639,418 | +1.28(+1.70%) |
Mar 16, 2010 | 74.35 | 75.37 | 73.78 | 75.28 | 395,114 | +0.88(+1.18%) |
Mar 15, 2010 | 73.63 | 74.64 | 73.47 | 74.39 | 593,397 | -1.18(-1.56%) |
Mar 12, 2010 | 74.88 | 75.60 | 74.53 | 75.58 | 464,634 | +1.08(+1.44%) |
Mar 11, 2010 | 73.99 | 74.56 | 73.20 | 74.50 | 466,753 | +0.15(+0.20%) |
Mar 10, 2010 | 74.39 | 74.78 | 73.71 | 74.36 | 734,425 | -0.15(-0.19%) |
Mar 09, 2010 | 74.71 | 75.31 | 74.16 | 74.50 | 520,675 | -0.51(-0.68%) |
Mar 08, 2010 | 75.29 | 75.92 | 74.94 | 75.01 | 510,227 | -0.47(-0.63%) |
Mar 05, 2010 | 75.24 | 75.61 | 73.96 | 75.49 | 782,899 | +1.11(+1.50%) |
Mar 04, 2010 | 72.16 | 74.91 | 72.14 | 74.38 | 1,027,767 | +2.25(+3.11%) |
Mar 03, 2010 | 71.56 | 73.13 | 71.10 | 72.13 | 720,692 | +0.53(+0.74%) |
Mar 02, 2010 | 70.03 | 71.94 | 69.99 | 71.60 | 708,426 | +1.67(+2.38%) |
Mar 01, 2010 | 68.90 | 70.01 | 68.76 | 69.93 | 484,449 | +1.05(+1.52%) |
Feb 26, 2010 | 68.31 | 69.08 | 67.72 | 68.88 | 364,547 | +0.49(+0.72%) |
Feb 25, 2010 | 67.63 | 68.50 | 67.09 | 68.39 | 316,059 | -0.09(-0.13%) |
Feb 24, 2010 | 68.19 | 68.77 | 67.92 | 68.48 | 324,665 | +0.36(+0.53%) |
Feb 23, 2010 | 68.56 | 69.13 | 67.50 | 68.12 | 844,593 | -0.51(-0.75%) |
Feb 22, 2010 | 67.22 | 69.13 | 66.65 | 68.63 | 777,314 | +1.92(+2.87%) |
Feb 19, 2010 | 66.01 | 67.29 | 66.01 | 66.72 | 508,007 | +0.46(+0.69%) |
Feb 18, 2010 | 67.50 | 67.50 | 66.10 | 66.26 | 679,538 | -1.31(-1.93%) |
Feb 17, 2010 | 67.78 | 67.79 | 67.03 | 67.57 | 445,718 | +0.36(+0.53%) |
Feb 16, 2010 | 67.35 | 67.71 | 66.41 | 67.21 | 429,938 | +0.67(+1.00%) |
Feb 12, 2010 | 64.68 | 66.54 | 66.54 | 66.54 | 659,108 | +0.82(+1.25%) |
Feb 11, 2010 | 65.04 | 66.17 | 65.03 | 65.72 | 672,551 | +0.33(+0.50%) |
Feb 10, 2010 | 64.10 | 67.53 | 64.06 | 65.39 | 1,972,716 | +4.91(+8.12%) |
Feb 09, 2010 | 61.57 | 61.57 | 59.98 | 60.48 | 596,183 | -0.05(-0.08%) |
Feb 08, 2010 | 61.71 | 62.10 | 60.49 | 60.53 | 498,131 | -1.17(-1.90%) |
Feb 05, 2010 | 61.26 | 61.73 | 58.99 | 61.70 | 558,230 | +0.36(+0.58%) |
Feb 04, 2010 | 63.05 | 63.52 | 61.34 | 61.34 | 665,439 | -2.43(-3.81%) |
Feb 03, 2010 | 63.01 | 64.08 | 62.99 | 63.77 | 597,647 | +0.37(+0.58%) |
Feb 02, 2010 | 62.88 | 63.94 | 62.54 | 63.40 | 706,386 | +1.67(+2.70%) |
Feb 01, 2010 | 59.19 | 63.13 | 58.74 | 61.74 | 1,276,622 | +3.08(+5.25%) |
Jan 29, 2010 | 60.23 | 61.51 | 58.64 | 58.66 | 921,252 | -1.17(-1.96%) |
Jan 28, 2010 | 62.09 | 62.25 | 59.83 | 59.83 | 1,162,377 | -2.05(-3.32%) |
Jan 27, 2010 | 61.18 | 62.30 | 61.07 | 61.88 | 1,199,447 | +0.65(+1.06%) |
Jan 26, 2010 | 63.62 | 63.75 | 61.12 | 61.23 | 826,472 | -2.69(-4.21%) |
Jan 25, 2010 | 64.55 | 65.57 | 63.77 | 63.93 | 997,188 | +0.16(+0.24%) |
Jan 22, 2010 | 63.76 | 64.16 | 63.28 | 63.77 | 1,105,657 | -0.10(-0.15%) |
Jan 21, 2010 | 64.95 | 65.41 | 63.57 | 63.87 | 582,621 | -1.14(-1.76%) |
Jan 20, 2010 | 65.48 | 65.81 | 64.16 | 65.01 | 492,991 | -1.13(-1.71%) |
Jan 19, 2010 | 65.62 | 66.46 | 65.12 | 66.14 | 394,836 | +0.52(+0.80%) |
Jan 15, 2010 | 66.92 | 65.62 | 65.62 | 65.62 | 475,822 | -1.41(-2.11%) |
Jan 14, 2010 | 67.97 | 68.25 | 66.89 | 67.03 | 789,288 | -1.26(-1.84%) |
Jan 13, 2010 | 68.12 | 68.33 | 67.55 | 68.29 | 477,039 | +0.73(+1.07%) |
Jan 12, 2010 | 67.34 | 68.44 | 66.79 | 67.57 | 334,498 | -0.50(-0.74%) |
Jan 11, 2010 | 68.02 | 68.40 | 67.27 | 68.07 | 390,360 | +0.46(+0.67%) |
Jan 08, 2010 | 67.83 | 68.46 | 67.12 | 67.62 | 395,232 | -0.63(-0.92%) |
Jan 07, 2010 | 68.23 | 68.80 | 67.76 | 68.25 | 448,073 | -0.31(-0.45%) |
Jan 06, 2010 | 67.03 | 69.21 | 67.03 | 68.56 | 501,963 | +1.32(+1.96%) |
Jan 05, 2010 | 66.61 | 67.31 | 66.11 | 67.24 | 335,184 | +0.53(+0.80%) |
Jan 04, 2010 | 65.81 | 66.88 | 65.74 | 66.71 | 316,032 | +1.48(+2.27%) |
Dec 31, 2009 | 65.13 | 65.22 | 65.22 | 65.22 | 412,833 | +0.09(+0.13%) |
Dec 30, 2009 | 65.04 | 65.49 | 64.64 | 65.14 | 222,080 | -0.19(-0.30%) |
Dec 29, 2009 | 65.94 | 66.26 | 65.32 | 65.33 | 238,585 | -0.59(-0.90%) |
Dec 28, 2009 | 67.07 | 67.42 | 65.83 | 65.92 | 315,614 | -0.89(-1.33%) |
Dec 24, 2009 | 66.81 | 67.15 | 66.48 | 66.81 | 77,094 | +0.11(+0.16%) |
Dec 23, 2009 | 66.13 | 66.82 | 65.76 | 66.71 | 226,242 | +0.42(+0.63%) |
Dec 22, 2009 | 65.98 | 66.46 | 65.94 | 66.29 | 310,200 | +0.73(+1.11%) |
Dec 21, 2009 | 65.26 | 65.93 | 64.98 | 65.56 | 455,913 | +0.97(+1.50%) |
Dec 18, 2009 | 64.21 | 64.74 | 63.85 | 64.59 | 586,286 | +0.73(+1.14%) |
Dec 17, 2009 | 63.13 | 64.13 | 63.13 | 63.87 | 465,569 | +0.29(+0.46%) |
Dec 16, 2009 | 62.90 | 64.12 | 62.82 | 63.58 | 505,585 | +0.99(+1.58%) |
Dec 15, 2009 | 62.37 | 62.78 | 62.18 | 62.59 | 368,409 | -0.10(-0.15%) |
Dec 14, 2009 | 62.74 | 62.83 | 62.57 | 62.69 | 494,928 | -0.19(-0.31%) |
Dec 11, 2009 | 63.17 | 63.37 | 62.43 | 62.88 | 352,907 | -0.14(-0.22%) |
Dec 10, 2009 | 62.02 | 63.03 | 61.94 | 63.02 | 654,479 | +1.51(+2.46%) |
Dec 09, 2009 | 61.90 | 62.02 | 60.85 | 61.50 | 459,468 | -0.72(-1.15%) |
Dec 08, 2009 | 61.08 | 62.42 | 60.43 | 62.22 | 525,849 | +0.28(+0.45%) |
Dec 07, 2009 | 62.41 | 62.49 | 61.38 | 61.94 | 583,101 | -0.79(-1.27%) |
Dec 04, 2009 | 63.56 | 63.64 | 61.47 | 62.73 | 494,380 | +0.53(+0.86%) |
Dec 03, 2009 | 63.82 | 64.80 | 62.10 | 62.20 | 387,870 | -1.24(-1.95%) |
Dec 02, 2009 | 63.13 | 64.46 | 62.98 | 63.44 | 416,861 | +0.06(+0.09%) |
Dec 01, 2009 | 63.34 | 63.63 | 62.24 | 63.38 | 526,184 | +0.23(+0.37%) |
Nov 30, 2009 | 62.22 | 63.33 | 61.80 | 63.15 | 648,924 | +0.94(+1.51%) |
Nov 27, 2009 | 62.60 | 63.61 | 61.31 | 62.21 | 260,701 | -3.09(-4.73%) |
Nov 25, 2009 | 65.35 | 65.93 | 64.72 | 65.30 | 370,279 | +0.02(+0.03%) |
Nov 24, 2009 | 66.06 | 66.06 | 64.66 | 65.28 | 364,469 | -0.71(-1.07%) |
Nov 23, 2009 | 66.13 | 66.65 | 65.55 | 65.99 | 446,889 | +1.09(+1.69%) |
Nov 20, 2009 | 64.46 | 65.04 | 64.22 | 64.89 | 490,583 | -0.22(-0.34%) |
Nov 19, 2009 | 66.57 | 66.84 | 64.70 | 65.12 | 701,976 | -2.21(-3.28%) |
Nov 18, 2009 | 67.59 | 67.90 | 66.66 | 67.33 | 601,659 | -0.07(-0.10%) |
Nov 17, 2009 | 68.14 | 68.66 | 67.15 | 67.39 | 558,461 | -1.04(-1.51%) |
Nov 16, 2009 | 67.82 | 69.67 | 67.82 | 68.43 | 639,696 | +0.91(+1.35%) |
Nov 13, 2009 | 67.37 | 68.42 | 66.68 | 67.52 | 520,871 | -0.25(-0.37%) |
Nov 12, 2009 | 68.67 | 68.86 | 67.44 | 67.77 | 400,028 | -0.84(-1.23%) |
Nov 11, 2009 | 67.79 | 69.02 | 67.60 | 68.61 | 1,146,678 | +1.46(+2.18%) |
Nov 10, 2009 | 65.93 | 67.47 | 65.84 | 67.15 | 644,805 | +0.95(+1.43%) |
Nov 09, 2009 | 65.13 | 66.23 | 65.13 | 66.20 | 724,664 | +2.17(+3.39%) |
Nov 06, 2009 | 62.29 | 64.65 | 62.20 | 64.03 | 413,166 | +1.72(+2.77%) |
Nov 05, 2009 | 61.60 | 63.52 | 61.54 | 62.31 | 561,252 | +1.36(+2.22%) |
Nov 04, 2009 | 61.86 | 62.71 | 60.72 | 60.95 | 438,807 | -0.45(-0.73%) |
Nov 03, 2009 | 60.09 | 61.51 | 59.83 | 61.40 | 840,493 | -1.29(-2.05%) |
Nov 02, 2009 | 62.20 | 63.44 | 60.81 | 62.69 | 434,820 | +1.20(+1.95%) |
Oct 30, 2009 | 63.53 | 63.98 | 60.87 | 61.49 | 1,008,870 | -2.76(-4.30%) |
Oct 29, 2009 | 61.15 | 64.49 | 61.15 | 64.25 | 587,952 | +3.74(+6.18%) |
Oct 28, 2009 | 62.71 | 62.97 | 60.15 | 60.51 | 1,020,304 | -2.38(-3.79%) |
Oct 27, 2009 | 63.49 | 64.23 | 61.98 | 62.89 | 896,324 | -0.47(-0.75%) |
Oct 26, 2009 | 65.43 | 65.70 | 63.34 | 63.36 | 629,079 | -1.84(-2.82%) |
Oct 23, 2009 | 65.73 | 65.85 | 64.78 | 65.20 | 505,361 | -1.20(-1.81%) |
Oct 22, 2009 | 67.64 | 67.69 | 65.97 | 66.41 | 722,477 | -1.06(-1.56%) |
Oct 21, 2009 | 68.75 | 69.47 | 67.45 | 67.46 | 397,480 | -1.74(-2.52%) |
Oct 20, 2009 | 69.31 | 69.76 | 69.05 | 69.20 | 337,374 | -1.45(-2.06%) |
Oct 19, 2009 | 70.20 | 71.12 | 69.63 | 70.66 | 262,114 | +0.34(+0.48%) |
Oct 16, 2009 | 69.88 | 70.73 | 69.30 | 70.32 | 467,440 | -0.65(-0.91%) |
Oct 15, 2009 | 70.15 | 71.18 | 70.07 | 70.97 | 542,067 | +0.05(+0.07%) |
Oct 14, 2009 | 67.02 | 71.09 | 67.02 | 70.92 | 789,621 | +5.15(+7.83%) |
Oct 13, 2009 | 66.57 | 66.90 | 65.29 | 65.77 | 251,453 | -0.90(-1.35%) |
Oct 12, 2009 | 67.12 | 67.62 | 66.29 | 66.67 | 359,387 | -0.05(-0.07%) |
Oct 09, 2009 | 64.90 | 66.72 | 64.61 | 66.72 | 334,363 | +1.84(+2.84%) |
Oct 08, 2009 | 64.24 | 66.00 | 63.96 | 64.88 | 410,360 | +1.22(+1.92%) |
Oct 07, 2009 | 62.75 | 63.84 | 62.73 | 63.65 | 353,986 | +0.53(+0.84%) |
Oct 06, 2009 | 62.93 | 64.00 | 62.26 | 63.12 | 394,968 | +0.92(+1.48%) |
Oct 05, 2009 | 59.77 | 62.28 | 59.30 | 62.20 | 465,354 | +2.87(+4.83%) |
Oct 02, 2009 | 59.63 | 61.09 | 59.07 | 59.34 | 345,160 | -0.71(-1.18%) |
Oct 01, 2009 | 62.67 | 62.67 | 60.04 | 60.04 | 564,103 | -2.91(-4.63%) |
Sep 30, 2009 | 61.78 | 63.79 | 60.91 | 62.96 | 647,596 | +1.04(+1.67%) |
Sep 29, 2009 | 61.26 | 62.34 | 60.92 | 61.92 | 627,297 | +1.30(+2.14%) |
Sep 28, 2009 | 58.70 | 61.48 | 58.29 | 60.62 | 621,863 | +2.30(+3.95%) |
Sep 25, 2009 | 60.88 | 60.88 | 58.29 | 58.32 | 942,264 | -3.00(-4.90%) |
Sep 24, 2009 | 64.81 | 64.81 | 60.84 | 61.32 | 1,389,635 | -3.10(-4.81%) |
Sep 23, 2009 | 65.77 | 66.56 | 64.36 | 64.42 | 2,964,903 | -0.85(-1.31%) |
Sep 22, 2009 | 66.00 | 66.04 | 65.01 | 65.27 | 582,482 | +0.02(+0.03%) |
Sep 21, 2009 | 65.80 | 66.24 | 64.88 | 65.25 | 380,283 | -1.44(-2.16%) |
Sep 18, 2009 | 66.11 | 67.10 | 65.42 | 66.70 | 446,073 | +1.13(+1.73%) |
Sep 17, 2009 | 65.07 | 67.04 | 64.82 | 65.56 | 479,060 | +0.75(+1.15%) |
Sep 16, 2009 | 65.40 | 65.55 | 64.33 | 64.82 | 681,679 | -0.10(-0.15%) |
Sep 15, 2009 | 64.88 | 66.11 | 64.37 | 64.91 | 639,682 | +0.37(+0.57%) |
Sep 14, 2009 | 63.69 | 64.55 | 63.01 | 64.55 | 581,094 | +0.17(+0.27%) |
Sep 11, 2009 | 65.91 | 65.91 | 64.14 | 64.37 | 434,231 | -1.36(-2.06%) |
Sep 10, 2009 | 65.47 | 66.05 | 64.30 | 65.73 | 335,630 | +0.05(+0.07%) |
Sep 09, 2009 | 64.91 | 66.34 | 64.08 | 65.68 | 369,737 | +0.77(+1.19%) |
Sep 08, 2009 | 63.99 | 65.26 | 63.58 | 64.90 | 684,889 | +1.69(+2.68%) |
Sep 04, 2009 | 61.47 | 63.51 | 61.08 | 63.21 | 634,039 | +1.61(+2.61%) |
Sep 03, 2009 | 60.04 | 61.63 | 59.68 | 61.60 | 545,186 | +1.79(+3.00%) |
Sep 02, 2009 | 59.74 | 60.35 | 58.76 | 59.81 | 448,988 | +0.05(+0.08%) |
Sep 01, 2009 | 62.51 | 62.91 | 59.69 | 59.76 | 736,435 | -3.51(-5.54%) |
Aug 31, 2009 | 62.91 | 63.42 | 61.73 | 63.27 | 450,686 | -0.41(-0.64%) |
Aug 28, 2009 | 64.26 | 64.58 | 63.34 | 63.67 | 613,436 | +0.44(+0.69%) |
Aug 27, 2009 | 63.08 | 63.46 | 62.01 | 63.24 | 387,983 | +0.09(+0.14%) |
Aug 26, 2009 | 62.16 | 64.78 | 61.69 | 63.15 | 1,156,541 | +2.46(+4.05%) |
Aug 25, 2009 | 60.04 | 61.27 | 59.21 | 60.69 | 667,405 | +0.77(+1.29%) |
Aug 24, 2009 | 61.98 | 62.36 | 59.67 | 59.92 | 683,095 | -1.87(-3.03%) |
Aug 21, 2009 | 62.69 | 62.70 | 60.95 | 61.79 | 637,659 | -0.09(-0.14%) |
Aug 20, 2009 | 60.75 | 62.59 | 60.56 | 61.87 | 452,754 | +1.24(+2.04%) |
Aug 19, 2009 | 60.01 | 61.01 | 59.84 | 60.63 | 426,348 | -0.50(-0.82%) |
Aug 18, 2009 | 60.15 | 61.48 | 60.10 | 61.14 | 419,163 | -1.30(-2.08%) |
Aug 17, 2009 | 62.42 | 62.91 | 59.71 | 62.43 | 750,729 | -1.22(-1.92%) |
Aug 14, 2009 | 65.96 | 65.96 | 63.42 | 63.65 | 352,909 | -2.32(-3.52%) |
Aug 13, 2009 | 66.03 | 66.63 | 64.40 | 65.98 | 442,255 | +0.44(+0.66%) |
Aug 12, 2009 | 64.02 | 67.62 | 63.79 | 65.54 | 778,273 | +1.74(+2.73%) |
Aug 11, 2009 | 65.04 | 65.28 | 63.52 | 63.80 | 386,808 | -1.38(-2.12%) |
Aug 10, 2009 | 66.39 | 66.92 | 64.34 | 65.18 | 326,339 | -1.62(-2.42%) |
Aug 07, 2009 | 67.33 | 67.89 | 66.30 | 66.80 | 550,504 | +0.76(+1.14%) |
Aug 06, 2009 | 67.77 | 69.06 | 65.68 | 66.05 | 658,156 | -1.62(-2.39%) |
Aug 05, 2009 | 66.20 | 68.03 | 66.11 | 67.66 | 593,487 | +1.32(+1.99%) |
Aug 04, 2009 | 65.56 | 67.48 | 65.18 | 66.35 | 902,873 | +0.50(+0.76%) |
Aug 03, 2009 | 66.06 | 66.79 | 64.76 | 65.84 | 986,404 | +1.91(+2.98%) |
Jul 31, 2009 | 64.40 | 65.12 | 63.29 | 63.94 | 1,001,745 | -0.43(-0.66%) |
Jul 30, 2009 | 61.57 | 64.74 | 61.57 | 64.36 | 1,027,342 | +3.46(+5.68%) |
Jul 29, 2009 | 61.64 | 62.12 | 60.11 | 60.90 | 823,309 | +0.17(+0.29%) |
Jul 28, 2009 | 61.01 | 61.61 | 59.68 | 60.73 | 487,573 | -0.70(-1.13%) |
Jul 27, 2009 | 61.68 | 62.75 | 60.83 | 61.43 | 606,821 | -0.16(-0.27%) |
Jul 24, 2009 | 61.65 | 61.96 | 60.36 | 61.59 | 144 | -0.81(-1.30%) |
Jul 23, 2009 | 60.10 | 62.80 | 59.61 | 62.41 | 467,192 | +1.86(+3.07%) |
Jul 22, 2009 | 59.51 | 60.98 | 58.90 | 60.55 | 384,926 | +0.46(+0.77%) |
Jul 21, 2009 | 60.12 | 60.95 | 59.70 | 60.08 | 944,436 | +0.46(+0.78%) |
Jul 20, 2009 | 57.52 | 59.95 | 57.52 | 59.62 | 751,081 | +2.38(+4.16%) |
Jul 17, 2009 | 56.66 | 57.77 | 55.68 | 57.23 | 559,440 | +0.69(+1.22%) |
Jul 16, 2009 | 56.50 | 56.88 | 55.39 | 56.55 | 505,036 | -0.09(-0.15%) |
Jul 15, 2009 | 55.17 | 56.74 | 54.65 | 56.63 | 870,382 | +2.17(+3.98%) |
Jul 14, 2009 | 53.14 | 54.48 | 52.60 | 54.46 | 502,120 | +1.17(+2.20%) |
Jul 13, 2009 | 51.37 | 53.36 | 51.26 | 53.29 | 778,879 | +2.29(+4.48%) |
Jul 10, 2009 | 50.77 | 51.91 | 50.61 | 51.01 | 426,946 | -0.67(-1.29%) |
Jul 09, 2009 | 52.19 | 52.85 | 51.11 | 51.68 | 765,431 | +0.07(+0.13%) |
Jul 08, 2009 | 53.99 | 54.37 | 50.31 | 51.61 | 1,192,486 | -2.12(-3.95%) |
Jul 07, 2009 | 55.80 | 56.21 | 53.72 | 53.73 | 1,259,206 | -2.04(-3.66%) |
Jul 06, 2009 | 55.90 | 56.09 | 54.57 | 55.77 | 652,195 | -0.35(-0.62%) |
Jul 02, 2009 | 56.19 | 56.61 | 55.16 | 56.12 | 736,343 | -0.87(-1.53%) |
Jul 01, 2009 | 56.44 | 57.41 | 56.01 | 56.99 | 581,207 | +0.64(+1.13%) |
Jun 30, 2009 | 56.37 | 56.41 | 54.32 | 56.35 | 647,565 | -0.05(-0.09%) |
Jun 29, 2009 | 55.68 | 56.82 | 54.89 | 56.40 | 489,695 | +0.23(+0.41%) |
Jun 26, 2009 | 53.52 | 56.33 | 53.15 | 56.17 | 736,672 | +2.24(+4.15%) |
Jun 25, 2009 | 53.95 | 54.45 | 53.13 | 53.93 | 590,338 | +0.34(+0.63%) |
Jun 24, 2009 | 53.07 | 54.14 | 52.20 | 53.59 | 588,361 | +1.06(+2.01%) |
Jun 23, 2009 | 52.31 | 53.06 | 51.58 | 52.54 | 632,039 | +0.46(+0.87%) |
Jun 22, 2009 | 56.11 | 56.12 | 51.89 | 52.08 | 810,684 | -4.79(-8.43%) |
Jun 19, 2009 | 56.89 | 57.54 | 56.01 | 56.88 | 854,050 | +0.49(+0.88%) |
Jun 18, 2009 | 55.07 | 56.78 | 54.93 | 56.38 | 511,820 | +1.32(+2.39%) |
Jun 17, 2009 | 56.15 | 57.29 | 54.91 | 55.06 | 876,561 | -1.13(-2.02%) |
Jun 16, 2009 | 57.84 | 58.56 | 55.75 | 56.20 | 618,521 | -1.17(-2.04%) |
Jun 15, 2009 | 57.88 | 58.63 | 56.94 | 57.37 | 954,249 | +0.72(+1.26%) |
Jun 12, 2009 | 55.77 | 56.65 | 54.89 | 56.65 | 641,045 | +0.62(+1.11%) |
Jun 11, 2009 | 57.21 | 57.38 | 55.23 | 56.03 | 1,242,255 | -1.34(-2.33%) |
Jun 10, 2009 | 57.22 | 57.71 | 56.25 | 57.37 | 861,320 | +0.61(+1.07%) |
Jun 09, 2009 | 56.77 | 57.21 | 54.76 | 56.76 | 1,116,105 | +0.39(+0.69%) |
Jun 08, 2009 | 55.71 | 56.80 | 55.02 | 56.37 | 804,338 | -1.07(-1.85%) |
Jun 05, 2009 | 59.04 | 60.53 | 56.65 | 57.44 | 702,432 | -1.19(-2.03%) |
Jun 04, 2009 | 58.23 | 58.90 | 57.79 | 58.63 | 999,150 | +0.95(+1.65%) |
Jun 03, 2009 | 57.68 | 58.51 | 57.12 | 57.68 | 928,654 | -0.72(-1.23%) |
Jun 02, 2009 | 57.92 | 60.18 | 57.21 | 58.40 | 775,124 | +0.47(+0.82%) |
Jun 01, 2009 | 55.25 | 59.34 | 54.90 | 57.92 | 1,200,249 | +3.58(+6.59%) |
May 29, 2009 | 54.97 | 54.97 | 53.12 | 54.34 | 850,215 | +0.65(+1.21%) |
May 28, 2009 | 53.08 | 54.76 | 52.47 | 53.69 | 623,881 | +1.06(+2.01%) |
May 27, 2009 | 53.89 | 55.47 | 52.53 | 52.63 | 1,254,268 | -2.18(-3.98%) |
May 26, 2009 | 51.49 | 55.18 | 51.20 | 54.81 | 1,073,002 | +3.33(+6.47%) |
May 22, 2009 | 52.55 | 52.90 | 51.23 | 51.48 | 599,089 | -0.83(-1.59%) |
May 21, 2009 | 51.60 | 52.60 | 50.84 | 52.31 | 665,736 | -0.20(-0.39%) |
May 20, 2009 | 54.72 | 55.59 | 52.08 | 52.52 | 972,300 | -1.05(-1.95%) |
May 19, 2009 | 55.96 | 55.96 | 53.46 | 53.56 | 977,491 | -2.91(-5.16%) |
May 18, 2009 | 53.71 | 56.64 | 53.63 | 56.48 | 1,473,922 | +4.45(+8.54%) |
May 15, 2009 | 52.97 | 53.31 | 51.27 | 52.03 | 908,396 | -1.10(-2.08%) |
May 14, 2009 | 49.91 | 53.61 | 49.40 | 53.14 | 1,220,462 | +2.69(+5.34%) |
May 13, 2009 | 53.51 | 53.59 | 50.28 | 50.45 | 1,004,861 | -4.54(-8.26%) |
May 12, 2009 | 55.76 | 56.70 | 53.04 | 54.99 | 1,013,025 | +0.01(+0.02%) |
May 11, 2009 | 56.09 | 57.48 | 54.86 | 54.98 | 1,073,677 | -2.65(-4.60%) |
May 08, 2009 | 55.79 | 57.77 | 55.28 | 57.63 | 1,593,692 | +2.67(+4.86%) |
May 07, 2009 | 60.01 | 61.10 | 54.65 | 54.96 | 1,685,869 | -4.21(-7.12%) |
May 06, 2009 | 58.48 | 59.17 | 56.07 | 59.17 | 1,521,519 | +1.82(+3.17%) |
May 05, 2009 | 58.11 | 59.31 | 56.97 | 57.35 | 1,238,769 | -1.55(-2.63%) |
May 04, 2009 | 55.06 | 59.05 | 55.00 | 58.90 | 1,278,700 | +4.65(+8.57%) |