Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 61.62 | 62.00 | 61.25 | 62.00 | 82,146 | +0.41(+0.67%) |
May 28, 2010 | 62.11 | 62.05 | 60.78 | 61.59 | 367,250 | -0.46(-0.74%) |
May 27, 2010 | 61.80 | 62.57 | 61.50 | 62.05 | 620,749 | +0.25(+0.40%) |
May 26, 2010 | 64.04 | 64.04 | 61.74 | 61.80 | 753,371 | -0.60(-0.96%) |
May 25, 2010 | 60.64 | 62.88 | 60.07 | 62.40 | 1,022,683 | +2.31(+3.84%) |
May 21, 2010 | 60.00 | 61.00 | 59.28 | 60.09 | 576,366 | -0.74(-1.22%) |
May 20, 2010 | 61.64 | 61.00 | 60.39 | 60.83 | 985,102 | -1.07(-1.73%) |
May 19, 2010 | 64.26 | 64.39 | 61.27 | 61.90 | 983,800 | -2.85(-4.40%) |
May 18, 2010 | 64.00 | 65.25 | 63.49 | 64.75 | 719,369 | -0.15(-0.23%) |
May 17, 2010 | 66.24 | 66.38 | 64.79 | 64.90 | 616,322 | -1.55(-2.33%) |
May 14, 2010 | 66.92 | 67.10 | 64.60 | 66.45 | 1,058,685 | +1.13(+1.73%) |
May 13, 2010 | 66.45 | 66.55 | 64.87 | 65.32 | 597,001 | -1.17(-1.76%) |
May 12, 2010 | 67.74 | 67.93 | 65.73 | 66.49 | 1,010,583 | -0.38(-0.57%) |
May 11, 2010 | 65.99 | 68.00 | 66.56 | 66.87 | 1,358,212 | +2.11(+3.26%) |
May 10, 2010 | 64.69 | 65.25 | 64.49 | 64.76 | 762,378 | -0.77(-1.18%) |
May 07, 2010 | 65.61 | 66.62 | 64.06 | 65.53 | 1,324,757 | -1.39(-2.08%) |
May 06, 2010 | 63.51 | 67.32 | 63.51 | 66.92 | 1,932,238 | +3.06(+4.79%) |
May 05, 2010 | 62.57 | 65.01 | 63.20 | 63.86 | 871,558 | +0.16(+0.25%) |
May 04, 2010 | 64.29 | 65.07 | 62.49 | 63.70 | 1,441,284 | +0.35(+0.55%) |
May 03, 2010 | 64.65 | 65.10 | 62.84 | 63.35 | 1,032,539 | -1.08(-1.68%) |
Apr 30, 2010 | 64.50 | 66.60 | 64.05 | 64.43 | 1,817,864 | +0.41(+0.64%) |
Apr 29, 2010 | 63.97 | 64.53 | 63.36 | 64.02 | 1,198,883 | -0.22(-0.34%) |
Apr 28, 2010 | 62.00 | 64.98 | 61.65 | 64.24 | 1,439,055 | +2.09(+3.36%) |
Apr 27, 2010 | 61.00 | 62.53 | 60.40 | 62.15 | 1,117,407 | +0.74(+1.21%) |
Apr 26, 2010 | 61.39 | 61.82 | 60.97 | 61.41 | 439,189 | -0.08(-0.13%) |
Apr 23, 2010 | 60.07 | 62.00 | 59.81 | 61.49 | 753,632 | +1.10(+1.82%) |
Apr 22, 2010 | 59.56 | 60.45 | 59.20 | 60.39 | 628,444 | +0.08(+0.13%) |
Apr 21, 2010 | 59.30 | 60.91 | 59.30 | 60.31 | 534,298 | +1.06(+1.79%) |
Apr 20, 2010 | 60.23 | 60.24 | 59.25 | 59.25 | 1,481,358 | -0.76(-1.27%) |
Apr 19, 2010 | 59.75 | 60.24 | 59.21 | 60.01 | 504,027 | -0.37(-0.61%) |
Apr 16, 2010 | 60.00 | 60.54 | 59.15 | 60.38 | 734,721 | -0.17(-0.28%) |
Apr 15, 2010 | 60.52 | 61.17 | 60.45 | 60.55 | 575,187 | -0.59(-0.96%) |
Apr 14, 2010 | 60.20 | 61.14 | 59.86 | 61.14 | 946,924 | +1.43(+2.39%) |
Apr 13, 2010 | 60.36 | 60.44 | 59.10 | 59.71 | 447,605 | -0.87(-1.44%) |
Apr 12, 2010 | 60.93 | 61.93 | 60.29 | 60.58 | 457,514 | -0.81(-1.32%) |
Apr 09, 2010 | 60.50 | 61.78 | 60.00 | 61.39 | 640,373 | +1.23(+2.04%) |
Apr 08, 2010 | 60.25 | 60.63 | 59.82 | 60.16 | 807,179 | -0.12(-0.20%) |
Apr 07, 2010 | 58.99 | 60.57 | 58.71 | 60.28 | 1,566,422 | +2.00(+3.43%) |
Apr 06, 2010 | 58.10 | 59.04 | 57.90 | 58.28 | 944,176 | -0.09(-0.15%) |
Apr 05, 2010 | 58.40 | 59.05 | 57.61 | 58.37 | 773,861 | +0.29(+0.50%) |
Apr 01, 2010 | 58.08 | 58.08 | 58.08 | 0 | +1.34(+2.36%) | |
Mar 31, 2010 | 56.89 | 57.14 | 56.21 | 56.74 | 545,117 | +0.76(+1.36%) |
Mar 30, 2010 | 57.31 | 57.33 | 55.86 | 55.98 | 437,943 | -1.33(-2.32%) |
Mar 29, 2010 | 57.59 | 57.70 | 56.68 | 57.31 | 425,240 | +0.22(+0.39%) |
Mar 26, 2010 | 56.25 | 57.42 | 55.77 | 57.09 | 772,832 | +1.48(+2.66%) |
Mar 25, 2010 | 56.99 | 57.13 | 55.41 | 55.61 | 760,200 | -1.04(-1.84%) |
Mar 24, 2010 | 58.22 | 58.24 | 56.29 | 56.65 | 912,019 | -2.28(-3.87%) |
Mar 23, 2010 | 58.50 | 59.45 | 57.67 | 58.93 | 372,944 | +0.43(+0.74%) |
Mar 22, 2010 | 58.06 | 58.77 | 57.11 | 58.50 | 2,945,377 | +0.00(+0.00%) |
Mar 19, 2010 | 59.95 | 59.98 | 58.35 | 58.50 | 1,179,750 | -1.39(-2.32%) |
Mar 18, 2010 | 60.79 | 61.40 | 59.47 | 59.89 | 547,592 | -0.74(-1.22%) |
Mar 17, 2010 | 60.75 | 61.20 | 60.40 | 60.63 | 545,982 | -0.05(-0.08%) |
Mar 16, 2010 | 60.00 | 60.78 | 59.84 | 60.68 | 568,721 | +1.56(+2.64%) |
Mar 15, 2010 | 59.40 | 59.16 | 58.82 | 59.12 | 285,037 | -0.30(-0.50%) |
Mar 12, 2010 | 60.67 | 60.93 | 59.25 | 59.42 | 593,318 | -1.30(-2.14%) |
Mar 11, 2010 | 59.65 | 60.98 | 59.14 | 60.72 | 553,706 | +1.07(+1.79%) |
Mar 10, 2010 | 60.52 | 61.20 | 59.00 | 59.65 | 573,024 | -0.94(-1.55%) |
Mar 09, 2010 | 61.13 | 61.15 | 60.38 | 60.59 | 558,619 | -1.16(-1.88%) |
Mar 08, 2010 | 63.45 | 63.45 | 61.58 | 61.75 | 557,857 | -0.98(-1.56%) |
Mar 05, 2010 | 62.06 | 63.35 | 62.05 | 62.73 | 601,059 | +0.90(+1.46%) |
Mar 04, 2010 | 62.50 | 62.76 | 61.59 | 61.83 | 633,787 | -1.02(-1.62%) |
Mar 03, 2010 | 62.64 | 63.39 | 62.30 | 62.85 | 607,993 | +0.54(+0.87%) |
Mar 02, 2010 | 61.35 | 63.31 | 61.05 | 62.31 | 610,273 | +1.05(+1.71%) |
Mar 01, 2010 | 60.85 | 61.36 | 59.95 | 61.26 | 412,083 | +0.50(+0.82%) |
Feb 26, 2010 | 61.01 | 61.30 | 60.11 | 60.76 | 571,912 | -0.01(-0.02%) |
Feb 25, 2010 | 58.52 | 61.45 | 58.49 | 60.77 | 905,117 | +2.24(+3.83%) |
Feb 24, 2010 | 58.51 | 59.33 | 58.42 | 58.53 | 527,458 | -0.01(-0.02%) |
Feb 23, 2010 | 60.21 | 60.70 | 58.12 | 58.54 | 981,081 | -1.88(-3.11%) |
Feb 22, 2010 | 61.22 | 61.22 | 60.01 | 60.42 | 517,589 | -0.30(-0.49%) |
Feb 19, 2010 | 62.65 | 63.51 | 60.55 | 60.72 | 1,125,557 | -2.15(-3.42%) |
Feb 18, 2010 | 62.55 | 64.12 | 62.42 | 62.87 | 1,256,866 | +0.98(+1.58%) |
Feb 17, 2010 | 61.95 | 62.68 | 61.27 | 61.89 | 575,384 | -0.66(-1.06%) |
Feb 16, 2010 | 62.65 | 62.68 | 61.67 | 62.55 | 566,385 | +1.08(+1.76%) |
Feb 12, 2010 | 61.47 | 61.47 | 61.47 | 0 | +0.40(+0.65%) | |
Feb 11, 2010 | 59.10 | 61.09 | 58.50 | 61.07 | 816,131 | +2.27(+3.86%) |
Feb 10, 2010 | 58.12 | 58.90 | 56.86 | 58.80 | 464,705 | +0.44(+0.75%) |
Feb 09, 2010 | 57.49 | 58.91 | 56.86 | 58.36 | 628,814 | +2.25(+4.01%) |
Feb 08, 2010 | 57.77 | 58.66 | 56.11 | 56.11 | 760,712 | -2.17(-3.72%) |
Feb 05, 2010 | 54.01 | 58.32 | 53.16 | 58.28 | 994,429 | +4.23(+7.83%) |
Feb 04, 2010 | 55.95 | 55.95 | 54.00 | 54.05 | 669,307 | -3.03(-5.31%) |
Feb 03, 2010 | 57.23 | 58.10 | 56.81 | 57.08 | 531,913 | -0.18(-0.31%) |
Feb 02, 2010 | 58.01 | 58.01 | 56.35 | 57.26 | 735,780 | +0.04(+0.07%) |
Feb 01, 2010 | 54.72 | 57.22 | 54.69 | 57.22 | 644,335 | +3.17(+5.86%) |
Jan 29, 2010 | 55.59 | 56.28 | 54.05 | 54.05 | 593,140 | -1.91(-3.41%) |
Jan 28, 2010 | 56.53 | 56.92 | 54.62 | 55.96 | 853,614 | -0.33(-0.59%) |
Jan 27, 2010 | 56.40 | 56.91 | 55.08 | 56.29 | 720,908 | -0.19(-0.34%) |
Jan 26, 2010 | 55.61 | 57.29 | 55.61 | 56.48 | 877,343 | +0.38(+0.68%) |
Jan 25, 2010 | 57.49 | 57.77 | 56.00 | 56.10 | 576,899 | -0.87(-1.53%) |
Jan 22, 2010 | 55.70 | 58.00 | 55.45 | 56.97 | 745,286 | +1.26(+2.26%) |
Jan 21, 2010 | 58.20 | 58.20 | 55.71 | 55.71 | 1,107,255 | -2.68(-4.59%) |
Jan 20, 2010 | 58.35 | 59.35 | 57.63 | 58.39 | 1,935,692 | -1.59(-2.65%) |
Jan 19, 2010 | 58.87 | 60.28 | 58.87 | 59.98 | 479,943 | +1.18(+2.01%) |
Jan 18, 2010 | 58.75 | 59.35 | 58.41 | 58.80 | 118,861 | +0.30(+0.51%) |
Jan 15, 2010 | 59.15 | 59.45 | 58.25 | 58.50 | 478,401 | -1.34(-2.24%) |
Jan 14, 2010 | 60.80 | 60.80 | 58.84 | 59.84 | 910,784 | -0.69(-1.14%) |
Jan 13, 2010 | 59.75 | 60.71 | 58.93 | 60.53 | 511,110 | +0.58(+0.97%) |
Jan 12, 2010 | 61.10 | 61.45 | 59.45 | 59.95 | 515,387 | -1.57(-2.55%) |
Jan 11, 2010 | 62.50 | 63.10 | 61.20 | 61.52 | 588,910 | +0.15(+0.24%) |
Jan 08, 2010 | 60.03 | 61.37 | 59.34 | 61.37 | 760,719 | +1.66(+2.78%) |
Jan 07, 2010 | 60.05 | 60.16 | 58.93 | 59.71 | 871,199 | -0.45(-0.75%) |
Jan 06, 2010 | 60.00 | 60.93 | 59.72 | 60.16 | 651,550 | +1.29(+2.19%) |
Jan 05, 2010 | 59.00 | 59.41 | 58.03 | 58.87 | 631,234 | +0.22(+0.38%) |
Jan 04, 2010 | 58.49 | 59.00 | 57.96 | 58.65 | 691,533 | +1.73(+3.04%) |
Dec 31, 2009 | 56.92 | 56.92 | 56.92 | 0 | +0.11(+0.19%) | |
Dec 30, 2009 | 56.40 | 57.10 | 56.25 | 56.81 | 442,044 | +0.21(+0.37%) |
Dec 29, 2009 | 57.48 | 57.48 | 56.18 | 56.60 | 475,836 | -1.39(-2.40%) |
Dec 24, 2009 | 58.11 | 58.25 | 57.60 | 57.99 | 266,478 | +0.39(+0.68%) |
Dec 23, 2009 | 57.34 | 58.55 | 56.70 | 57.60 | 1,078,437 | +0.65(+1.14%) |
Dec 22, 2009 | 56.32 | 57.05 | 55.60 | 56.95 | 685,887 | +0.49(+0.87%) |
Dec 21, 2009 | 57.75 | 58.11 | 55.60 | 56.46 | 1,028,139 | -1.06(-1.84%) |
Dec 18, 2009 | 57.71 | 58.42 | 56.83 | 57.52 | 1,800,678 | -0.13(-0.23%) |
Dec 17, 2009 | 61.25 | 61.25 | 57.55 | 57.65 | 2,097,026 | -6.05(-9.50%) |
Dec 16, 2009 | 63.72 | 64.55 | 63.47 | 63.70 | 531,984 | +0.57(+0.90%) |
Dec 15, 2009 | 63.80 | 64.92 | 63.09 | 63.13 | 725,424 | -0.80(-1.25%) |
Dec 14, 2009 | 65.17 | 64.41 | 63.70 | 63.93 | 712,862 | -0.94(-1.45%) |
Dec 11, 2009 | 66.15 | 66.16 | 64.00 | 64.87 | 585,996 | -0.95(-1.44%) |
Dec 10, 2009 | 66.40 | 66.50 | 64.91 | 65.82 | 713,113 | -0.23(-0.35%) |
Dec 09, 2009 | 65.18 | 66.90 | 64.67 | 66.05 | 913,414 | +1.54(+2.39%) |
Dec 08, 2009 | 65.18 | 66.02 | 64.14 | 64.51 | 1,363,833 | -1.32(-2.01%) |
Dec 07, 2009 | 65.01 | 66.80 | 64.47 | 65.83 | 990,901 | -0.64(-0.96%) |
Dec 04, 2009 | 67.86 | 68.01 | 65.26 | 66.47 | 1,269,124 | -2.87(-4.14%) |
Dec 03, 2009 | 70.88 | 71.25 | 68.93 | 69.34 | 1,184,628 | -1.89(-2.65%) |
Dec 02, 2009 | 69.15 | 71.50 | 68.90 | 71.23 | 1,245,622 | +2.57(+3.74%) |
Dec 01, 2009 | 67.47 | 69.18 | 67.08 | 68.66 | 1,063,223 | +2.86(+4.35%) |
Nov 30, 2009 | 65.28 | 66.85 | 65.28 | 65.80 | 886,398 | -0.08(-0.12%) |
Nov 27, 2009 | 65.90 | 67.50 | 65.25 | 65.88 | 906,138 | -0.82(-1.23%) |
Nov 26, 2009 | 67.67 | 67.67 | 65.87 | 66.70 | 249,074 | -1.40(-2.06%) |
Nov 25, 2009 | 67.80 | 68.16 | 66.72 | 68.10 | 668,348 | +1.12(+1.67%) |
Nov 24, 2009 | 66.68 | 67.18 | 65.90 | 66.98 | 1,017,112 | +0.30(+0.45%) |
Nov 23, 2009 | 66.09 | 67.83 | 65.91 | 66.68 | 966,439 | +1.62(+2.49%) |
Nov 20, 2009 | 64.84 | 65.57 | 63.89 | 65.06 | 472,459 | -0.55(-0.84%) |
Nov 19, 2009 | 64.00 | 65.72 | 63.22 | 65.61 | 544,377 | +1.56(+2.44%) |
Nov 18, 2009 | 65.00 | 65.67 | 63.55 | 64.05 | 573,347 | -0.83(-1.28%) |
Nov 17, 2009 | 64.41 | 64.88 | 63.92 | 64.88 | 418,717 | +0.13(+0.20%) |
Nov 16, 2009 | 64.90 | 65.41 | 64.04 | 64.75 | 660,333 | +1.00(+1.57%) |
Nov 13, 2009 | 62.75 | 64.25 | 62.77 | 63.75 | 870,538 | +0.82(+1.30%) |
Nov 12, 2009 | 62.63 | 63.62 | 61.79 | 62.93 | 1,189,125 | -0.55(-0.87%) |
Nov 11, 2009 | 65.22 | 65.22 | 63.37 | 63.48 | 949,515 | -0.38(-0.60%) |
Nov 10, 2009 | 63.01 | 64.07 | 62.32 | 63.86 | 956,490 | +0.62(+0.98%) |
Nov 09, 2009 | 63.20 | 64.40 | 62.75 | 63.24 | 1,160,076 | +1.24(+2.00%) |
Nov 06, 2009 | 60.48 | 62.75 | 60.41 | 62.00 | 1,082,878 | +1.72(+2.85%) |
Nov 05, 2009 | 60.17 | 61.60 | 59.78 | 60.28 | 1,296,431 | -0.11(-0.18%) |
Nov 04, 2009 | 62.76 | 62.79 | 58.63 | 60.39 | 1,721,775 | -2.43(-3.87%) |
Nov 03, 2009 | 58.90 | 62.82 | 57.98 | 62.82 | 1,658,569 | +4.12(+7.02%) |
Nov 02, 2009 | 59.62 | 60.71 | 57.49 | 58.70 | 1,706,225 | +1.10(+1.91%) |
Oct 30, 2009 | 61.54 | 62.21 | 55.52 | 57.60 | 2,545,822 | -3.59(-5.87%) |
Oct 29, 2009 | 62.00 | 62.85 | 60.18 | 61.19 | 3,748,104 | -4.91(-7.43%) |
Oct 28, 2009 | 69.30 | 70.50 | 66.10 | 66.10 | 1,140,624 | -2.95(-4.27%) |
Oct 27, 2009 | 69.73 | 70.79 | 68.62 | 69.05 | 996,737 | -0.85(-1.22%) |
Oct 26, 2009 | 72.25 | 73.49 | 69.53 | 69.90 | 846,807 | -2.20(-3.05%) |
Oct 23, 2009 | 73.14 | 72.66 | 71.80 | 72.10 | 761,440 | -0.36(-0.50%) |
Oct 22, 2009 | 73.15 | 73.55 | 72.00 | 72.46 | 515,050 | -0.35(-0.48%) |
Oct 21, 2009 | 72.50 | 74.64 | 72.50 | 72.81 | 816,924 | -0.50(-0.68%) |
Oct 20, 2009 | 74.00 | 73.41 | 72.10 | 73.31 | 417,808 | -0.14(-0.19%) |
Oct 19, 2009 | 73.60 | 73.90 | 72.08 | 73.45 | 567,665 | -0.38(-0.51%) |
Oct 16, 2009 | 72.66 | 74.92 | 72.63 | 73.83 | 710,331 | +1.17(+1.61%) |
Oct 15, 2009 | 73.08 | 73.78 | 72.46 | 72.66 | 498,176 | -1.54(-2.08%) |
Oct 14, 2009 | 75.30 | 75.34 | 73.73 | 74.20 | 596,534 | -1.27(-1.68%) |
Oct 13, 2009 | 74.11 | 76.37 | 73.62 | 75.47 | 686,339 | +0.48(+0.64%) |
Oct 09, 2009 | 73.53 | 75.57 | 73.53 | 74.99 | 635,816 | -0.60(-0.79%) |
Oct 08, 2009 | 76.30 | 76.65 | 74.97 | 75.59 | 886,781 | -0.67(-0.88%) |
Oct 07, 2009 | 74.80 | 76.36 | 74.10 | 76.26 | 751,608 | +1.26(+1.68%) |
Oct 06, 2009 | 73.45 | 75.72 | 73.45 | 75.00 | 972,614 | +3.74(+5.25%) |
Oct 05, 2009 | 69.26 | 71.98 | 69.25 | 71.26 | 586,146 | +1.98(+2.86%) |
Oct 02, 2009 | 68.69 | 71.69 | 68.69 | 69.28 | 794,353 | -0.22(-0.32%) |
Oct 01, 2009 | 72.97 | 72.97 | 69.35 | 69.50 | 978,911 | -2.91(-4.02%) |
Sep 30, 2009 | 72.51 | 73.33 | 70.61 | 72.41 | 1,159,962 | +0.85(+1.19%) |
Sep 29, 2009 | 70.13 | 72.64 | 70.11 | 71.56 | 731,554 | +1.59(+2.27%) |
Sep 28, 2009 | 70.35 | 71.92 | 69.77 | 69.97 | 595,013 | +0.05(+0.07%) |
Sep 25, 2009 | 69.25 | 70.28 | 68.65 | 69.92 | 1,026,432 | +0.67(+0.97%) |
Sep 24, 2009 | 73.59 | 73.65 | 68.97 | 69.25 | 1,485,192 | -3.22(-4.44%) |
Sep 23, 2009 | 74.30 | 75.00 | 72.32 | 72.47 | 992,765 | -2.36(-3.15%) |
Sep 22, 2009 | 75.74 | 76.08 | 74.28 | 74.83 | 3,617,608 | +0.82(+1.11%) |
Sep 21, 2009 | 71.61 | 74.71 | 70.83 | 74.01 | 1,148,319 | +1.61(+2.22%) |
Sep 18, 2009 | 75.50 | 75.50 | 72.40 | 72.40 | 1,392,760 | -2.63(-3.51%) |
Sep 17, 2009 | 75.29 | 76.45 | 73.61 | 75.03 | 844,339 | -0.98(-1.29%) |
Sep 16, 2009 | 77.30 | 77.32 | 75.76 | 76.01 | 1,109,419 | +0.21(+0.28%) |
Sep 15, 2009 | 74.75 | 76.14 | 74.13 | 75.80 | 665,120 | +0.55(+0.73%) |
Sep 14, 2009 | 74.95 | 75.98 | 74.09 | 75.25 | 675,339 | -0.54(-0.71%) |
Sep 11, 2009 | 75.14 | 76.44 | 73.50 | 75.79 | 1,161,823 | +2.29(+3.12%) |
Sep 10, 2009 | 69.45 | 73.90 | 69.45 | 73.50 | 811,981 | +3.85(+5.53%) |
Sep 09, 2009 | 71.00 | 72.12 | 68.79 | 69.65 | 1,141,069 | -1.20(-1.69%) |
Sep 08, 2009 | 74.00 | 75.36 | 70.56 | 70.85 | 1,862,734 | -2.30(-3.14%) |
Sep 04, 2009 | 71.92 | 73.17 | 71.05 | 73.15 | 945,367 | -0.15(-0.20%) |
Sep 03, 2009 | 69.21 | 73.72 | 69.00 | 73.30 | 1,682,165 | +4.15(+6.00%) |
Sep 02, 2009 | 63.46 | 69.48 | 63.45 | 69.15 | 1,626,275 | +6.83(+10.96%) |
Sep 01, 2009 | 62.79 | 63.53 | 61.61 | 62.32 | 661,416 | -0.47(-0.75%) |
Aug 31, 2009 | 62.90 | 63.49 | 62.09 | 62.79 | 492,811 | -1.37(-2.14%) |
Aug 28, 2009 | 64.35 | 64.77 | 63.24 | 64.16 | 484,902 | +0.88(+1.39%) |
Aug 27, 2009 | 62.00 | 63.28 | 61.00 | 63.28 | 437,144 | +1.01(+1.62%) |
Aug 26, 2009 | 62.31 | 62.93 | 61.77 | 62.27 | 319,804 | -0.25(-0.40%) |
Aug 25, 2009 | 62.39 | 62.77 | 61.92 | 62.52 | 493,591 | +1.29(+2.11%) |
Aug 24, 2009 | 62.03 | 63.37 | 61.16 | 61.23 | 497,430 | -0.73(-1.18%) |
Aug 21, 2009 | 62.24 | 62.47 | 61.39 | 61.96 | 436,987 | +1.65(+2.74%) |
Aug 20, 2009 | 59.78 | 60.93 | 59.59 | 60.31 | 369,655 | +0.60(+1.00%) |
Aug 19, 2009 | 58.60 | 60.55 | 58.60 | 59.71 | 1,005,604 | -0.05(-0.08%) |
Aug 18, 2009 | 58.94 | 59.89 | 58.75 | 59.76 | 387,142 | +1.15(+1.96%) |
Aug 17, 2009 | 59.54 | 59.54 | 58.12 | 58.61 | 530,077 | -2.61(-4.26%) |
Aug 14, 2009 | 61.35 | 61.84 | 60.01 | 61.22 | 373,333 | -0.29(-0.47%) |
Aug 13, 2009 | 61.94 | 62.74 | 61.41 | 61.51 | 484,927 | +0.91(+1.50%) |
Aug 12, 2009 | 61.40 | 62.28 | 60.26 | 60.60 | 507,930 | -0.90(-1.46%) |
Aug 11, 2009 | 62.39 | 62.48 | 61.30 | 61.50 | 363,458 | -0.21(-0.34%) |
Aug 10, 2009 | 62.16 | 62.35 | 61.40 | 61.71 | 325,092 | -1.79(-2.82%) |
Aug 07, 2009 | 64.88 | 65.55 | 63.33 | 63.50 | 459,641 | -1.44(-2.22%) |
Aug 06, 2009 | 64.91 | 65.75 | 64.13 | 64.94 | 511,414 | +0.54(+0.84%) |
Aug 05, 2009 | 64.97 | 65.22 | 62.78 | 64.40 | 632,141 | -0.43(-0.66%) |
Aug 04, 2009 | 63.53 | 65.45 | 63.17 | 64.83 | 733,002 | +1.64(+2.60%) |
Jul 31, 2009 | 60.42 | 63.54 | 60.37 | 63.19 | 657,347 | +2.11(+3.45%) |
Jul 30, 2009 | 58.50 | 61.08 | 58.50 | 61.08 | 1,282,478 | +4.23(+7.44%) |
Jul 29, 2009 | 57.83 | 57.83 | 56.81 | 56.85 | 520,802 | -1.40(-2.40%) |
Jul 28, 2009 | 60.40 | 60.55 | 57.20 | 58.25 | 800,559 | -3.34(-5.42%) |
Jul 27, 2009 | 62.45 | 63.31 | 61.57 | 61.59 | 466,289 | -0.49(-0.79%) |
Jul 24, 2009 | 62.46 | 62.83 | 61.89 | 62.08 | 295,055 | -0.21(-0.34%) |
Jul 23, 2009 | 62.27 | 64.20 | 61.76 | 62.29 | 519,471 | +0.18(+0.29%) |
Jul 22, 2009 | 62.53 | 63.97 | 61.81 | 62.11 | 580,857 | -0.57(-0.91%) |
Jul 21, 2009 | 64.00 | 64.14 | 61.71 | 62.68 | 393,748 | -1.31(-2.05%) |
Jul 20, 2009 | 63.25 | 64.00 | 62.96 | 63.99 | 382,796 | +2.03(+3.28%) |
Jul 17, 2009 | 61.35 | 62.32 | 60.92 | 61.96 | 445,507 | +0.59(+0.96%) |
Jul 16, 2009 | 60.50 | 61.66 | 59.89 | 61.37 | 536,752 | +0.72(+1.19%) |
Jul 15, 2009 | 60.06 | 60.99 | 59.92 | 60.65 | 805,804 | +2.05(+3.50%) |
Jul 14, 2009 | 58.55 | 58.97 | 57.85 | 58.60 | 408,363 | +0.25(+0.43%) |
Jul 13, 2009 | 56.47 | 58.35 | 55.79 | 58.35 | 584,251 | +1.35(+2.37%) |
Jul 10, 2009 | 57.01 | 57.85 | 56.09 | 57.00 | 385,570 | -0.30(-0.52%) |
Jul 09, 2009 | 58.20 | 59.70 | 57.13 | 57.30 | 912,603 | +0.14(+0.24%) |
Jul 08, 2009 | 58.90 | 59.94 | 56.42 | 57.16 | 739,927 | -2.74(-4.57%) |
Jul 07, 2009 | 59.70 | 61.24 | 59.26 | 59.90 | 431,311 | +0.57(+0.96%) |
Jul 06, 2009 | 60.20 | 60.53 | 58.58 | 59.33 | 531,591 | -2.37(-3.84%) |
Jul 03, 2009 | 61.90 | 62.49 | 61.34 | 61.70 | 70,805 | -0.54(-0.87%) |
Jul 02, 2009 | 61.49 | 62.55 | 60.62 | 62.24 | 416,706 | +0.97(+1.58%) |
Jun 30, 2009 | 62.47 | 63.30 | 60.42 | 61.27 | 487,223 | -1.73(-2.75%) |
Jun 29, 2009 | 63.00 | 63.56 | 62.29 | 63.00 | 291,957 | +0.34(+0.54%) |
Jun 26, 2009 | 64.49 | 64.51 | 62.43 | 62.66 | 1,599,170 | -1.60(-2.49%) |
Jun 25, 2009 | 62.66 | 64.50 | 62.81 | 64.26 | 631,523 | +2.31(+3.73%) |
Jun 24, 2009 | 60.10 | 62.65 | 59.63 | 61.95 | 1,117,135 | +3.02(+5.12%) |
Jun 23, 2009 | 56.99 | 59.56 | 56.08 | 58.93 | 769,639 | +2.66(+4.73%) |
Jun 22, 2009 | 58.80 | 58.80 | 56.07 | 56.27 | 605,188 | -3.71(-6.19%) |
Jun 19, 2009 | 58.60 | 60.00 | 58.41 | 59.98 | 1,003,104 | +1.89(+3.25%) |
Jun 18, 2009 | 59.90 | 60.50 | 57.80 | 58.09 | 620,534 | -1.83(-3.05%) |
Jun 17, 2009 | 60.68 | 60.71 | 58.54 | 59.92 | 484,857 | -0.40(-0.66%) |
Jun 16, 2009 | 60.66 | 61.30 | 59.39 | 60.32 | 726,406 | +0.92(+1.55%) |
Jun 15, 2009 | 60.30 | 60.30 | 58.69 | 59.40 | 566,581 | -1.15(-1.90%) |
Jun 12, 2009 | 61.45 | 62.15 | 60.39 | 60.55 | 705,951 | -2.12(-3.38%) |
Jun 11, 2009 | 62.33 | 63.50 | 61.30 | 62.67 | 534,050 | +0.10(+0.16%) |
Jun 10, 2009 | 63.55 | 63.95 | 62.20 | 62.57 | 632,059 | +0.06(+0.10%) |
Jun 09, 2009 | 65.50 | 65.50 | 62.51 | 62.51 | 675,972 | -2.44(-3.76%) |
Jun 08, 2009 | 62.79 | 65.20 | 62.67 | 64.95 | 649,320 | +0.87(+1.36%) |
Jun 05, 2009 | 64.69 | 65.48 | 62.78 | 64.08 | 682,151 | -2.25(-3.39%) |
Jun 04, 2009 | 65.94 | 67.24 | 65.63 | 66.33 | 737,722 | +1.96(+3.04%) |
Jun 03, 2009 | 65.20 | 66.36 | 63.22 | 64.37 | 838,728 | -2.11(-3.17%) |
Jun 02, 2009 | 65.70 | 67.54 | 65.45 | 66.48 | 552,764 | +0.86(+1.31%) |