Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 74.50 | 74.50 | 72.77 | 73.34 | 25,362 | -1.00(-1.35%) |
May 28, 2010 | 73.95 | 75.02 | 73.74 | 74.34 | 89,630 | +0.05(+0.07%) |
May 27, 2010 | 73.12 | 74.95 | 72.79 | 74.29 | 94,411 | +1.29(+1.77%) |
May 26, 2010 | 73.26 | 73.42 | 72.77 | 73.00 | 126,536 | -0.39(-0.53%) |
May 25, 2010 | 71.25 | 73.39 | 70.84 | 73.39 | 81,587 | +1.18(+1.63%) |
May 21, 2010 | 71.51 | 73.07 | 70.52 | 72.21 | 110,343 | -0.48(-0.66%) |
May 20, 2010 | 70.55 | 72.94 | 72.04 | 72.69 | 281,446 | +0.83(+1.16%) |
May 19, 2010 | 73.15 | 73.15 | 71.02 | 71.86 | 115,403 | -1.17(-1.60%) |
May 18, 2010 | 74.20 | 74.20 | 72.66 | 73.03 | 71,882 | -0.94(-1.27%) |
May 17, 2010 | 73.54 | 74.28 | 72.90 | 73.97 | 107,683 | -0.07(-0.09%) |
May 14, 2010 | 74.50 | 74.50 | 73.16 | 74.04 | 89,968 | -0.46(-0.62%) |
May 13, 2010 | 72.84 | 74.50 | 72.50 | 74.50 | 108,768 | +1.66(+2.28%) |
May 12, 2010 | 74.50 | 74.50 | 72.26 | 72.84 | 93,200 | -1.16(-1.57%) |
May 11, 2010 | 73.41 | 74.48 | 73.65 | 74.00 | 153,720 | +0.33(+0.45%) |
May 10, 2010 | 73.00 | 73.67 | 73.03 | 73.67 | 55,278 | +1.72(+2.39%) |
May 07, 2010 | 72.44 | 73.06 | 71.61 | 71.95 | 109,344 | -1.44(-1.96%) |
May 06, 2010 | 72.35 | 73.66 | 71.04 | 73.39 | 85,493 | +0.64(+0.88%) |
May 05, 2010 | 73.77 | 73.87 | 72.58 | 72.75 | 91,419 | -1.02(-1.38%) |
May 04, 2010 | 72.88 | 73.91 | 72.41 | 73.77 | 126,972 | +0.89(+1.22%) |
May 03, 2010 | 73.22 | 73.70 | 72.72 | 72.88 | 39,654 | -0.03(-0.04%) |
Apr 30, 2010 | 74.18 | 74.24 | 72.15 | 72.91 | 130,612 | -1.54(-2.07%) |
Apr 29, 2010 | 72.40 | 74.50 | 72.18 | 74.45 | 462,977 | +2.05(+2.83%) |
Apr 28, 2010 | 72.12 | 72.70 | 71.87 | 72.40 | 160,730 | -0.66(-0.90%) |
Apr 27, 2010 | 74.28 | 74.85 | 72.82 | 73.06 | 71,629 | -1.05(-1.42%) |
Apr 26, 2010 | 75.12 | 75.30 | 73.72 | 74.11 | 79,044 | -0.76(-1.02%) |
Apr 23, 2010 | 73.98 | 75.18 | 73.81 | 74.87 | 90,613 | +0.87(+1.18%) |
Apr 22, 2010 | 73.39 | 74.00 | 72.92 | 74.00 | 74,903 | +0.61(+0.83%) |
Apr 21, 2010 | 72.50 | 73.45 | 72.50 | 73.39 | 45,092 | +0.61(+0.84%) |
Apr 20, 2010 | 72.90 | 73.49 | 72.57 | 72.78 | 57,815 | -0.14(-0.19%) |
Apr 19, 2010 | 72.85 | 73.15 | 72.32 | 72.92 | 42,009 | -0.13(-0.18%) |
Apr 16, 2010 | 72.47 | 73.25 | 72.25 | 73.05 | 84,312 | +0.58(+0.80%) |
Apr 15, 2010 | 72.18 | 72.54 | 72.15 | 72.47 | 39,896 | -0.23(-0.32%) |
Apr 14, 2010 | 73.00 | 73.00 | 72.15 | 72.70 | 39,275 | -0.04(-0.05%) |
Apr 13, 2010 | 72.20 | 72.93 | 72.08 | 72.74 | 52,484 | +0.05(+0.07%) |
Apr 12, 2010 | 72.03 | 72.87 | 72.01 | 72.69 | 53,717 | +0.47(+0.65%) |
Apr 09, 2010 | 72.70 | 72.73 | 72.01 | 72.22 | 43,118 | -0.28(-0.39%) |
Apr 08, 2010 | 72.15 | 72.91 | 71.62 | 72.50 | 134,713 | +0.31(+0.43%) |
Apr 07, 2010 | 72.60 | 72.60 | 72.00 | 72.19 | 104,568 | -0.38(-0.52%) |
Apr 06, 2010 | 72.50 | 72.74 | 72.25 | 72.57 | 89,475 | -0.35(-0.48%) |
Apr 05, 2010 | 71.16 | 73.06 | 70.66 | 72.92 | 1,360,549 | +1.76(+2.47%) |
Apr 01, 2010 | 71.16 | 71.16 | 71.16 | 0 | +1.01(+1.44%) | |
Mar 31, 2010 | 70.24 | 70.32 | 69.21 | 70.15 | 86,027 | -0.09(-0.13%) |
Mar 30, 2010 | 70.78 | 70.80 | 69.95 | 70.24 | 37,573 | -0.54(-0.76%) |
Mar 29, 2010 | 70.25 | 70.87 | 70.07 | 70.78 | 24,648 | +0.53(+0.75%) |
Mar 26, 2010 | 70.36 | 71.27 | 69.70 | 70.25 | 50,734 | -0.37(-0.52%) |
Mar 25, 2010 | 69.90 | 70.96 | 69.90 | 70.62 | 45,041 | +0.72(+1.03%) |
Mar 24, 2010 | 70.22 | 70.47 | 69.77 | 69.90 | 36,359 | -0.32(-0.46%) |
Mar 23, 2010 | 69.40 | 70.22 | 69.40 | 70.22 | 54,492 | +0.82(+1.18%) |
Mar 22, 2010 | 70.51 | 71.08 | 69.26 | 69.40 | 78,055 | -1.10(-1.56%) |
Mar 19, 2010 | 69.25 | 71.78 | 69.25 | 70.50 | 333,446 | +1.07(+1.54%) |
Mar 18, 2010 | 70.75 | 70.82 | 69.36 | 69.43 | 72,670 | -0.97(-1.38%) |
Mar 17, 2010 | 68.40 | 70.77 | 67.91 | 70.40 | 111,759 | +2.21(+3.24%) |
Mar 16, 2010 | 68.05 | 68.27 | 67.54 | 68.19 | 62,462 | -0.07(-0.10%) |
Mar 15, 2010 | 68.09 | 68.26 | 67.70 | 68.26 | 362,771 | +0.00(+0.00%) |
Mar 12, 2010 | 68.06 | 68.26 | 67.50 | 68.26 | 74,218 | +0.38(+0.56%) |
Mar 11, 2010 | 67.57 | 68.12 | 67.45 | 67.88 | 74,763 | +0.30(+0.44%) |
Mar 10, 2010 | 67.70 | 67.84 | 67.29 | 67.58 | 72,026 | +0.01(+0.01%) |
Mar 09, 2010 | 67.40 | 67.92 | 67.20 | 67.57 | 98,987 | +0.28(+0.42%) |
Mar 08, 2010 | 68.32 | 68.32 | 66.62 | 67.29 | 76,943 | -0.61(-0.90%) |
Mar 05, 2010 | 68.25 | 68.47 | 67.73 | 67.90 | 70,772 | -0.35(-0.51%) |
Mar 04, 2010 | 68.40 | 68.80 | 68.05 | 68.25 | 87,612 | -0.17(-0.25%) |
Mar 03, 2010 | 68.85 | 68.99 | 68.07 | 68.42 | 72,026 | -0.37(-0.54%) |
Mar 02, 2010 | 69.18 | 69.29 | 68.44 | 68.79 | 69,714 | -0.31(-0.45%) |
Mar 01, 2010 | 69.14 | 69.49 | 68.44 | 69.10 | 55,618 | +0.16(+0.23%) |
Feb 26, 2010 | 69.16 | 69.16 | 68.09 | 68.94 | 99,588 | -0.08(-0.12%) |
Feb 25, 2010 | 69.71 | 69.72 | 68.47 | 69.02 | 120,154 | -1.49(-2.11%) |
Feb 24, 2010 | 71.51 | 71.70 | 69.78 | 70.51 | 49,669 | -0.99(-1.38%) |
Feb 23, 2010 | 70.05 | 71.50 | 69.53 | 71.50 | 103,976 | +0.80(+1.13%) |
Feb 22, 2010 | 71.12 | 71.48 | 70.69 | 70.70 | 76,672 | -0.26(-0.37%) |
Feb 19, 2010 | 71.85 | 72.11 | 70.93 | 70.96 | 88,503 | -0.67(-0.94%) |
Feb 18, 2010 | 71.05 | 73.84 | 71.05 | 71.63 | 139,590 | +0.44(+0.62%) |
Feb 17, 2010 | 69.69 | 71.68 | 69.69 | 71.19 | 89,019 | +1.54(+2.21%) |
Feb 16, 2010 | 69.52 | 69.80 | 69.06 | 69.65 | 65,128 | +0.15(+0.22%) |
Feb 12, 2010 | 69.50 | 69.50 | 69.50 | 0 | +0.53(+0.77%) | |
Feb 11, 2010 | 69.22 | 69.40 | 68.57 | 68.97 | 71,141 | -0.32(-0.46%) |
Feb 10, 2010 | 68.90 | 69.69 | 68.82 | 69.29 | 98,747 | +0.29(+0.42%) |
Feb 09, 2010 | 69.62 | 69.72 | 69.00 | 69.00 | 39,515 | -0.19(-0.27%) |
Feb 08, 2010 | 69.96 | 69.96 | 68.88 | 69.19 | 57,917 | -0.43(-0.62%) |
Feb 05, 2010 | 70.00 | 70.13 | 69.24 | 69.62 | 88,373 | -0.74(-1.05%) |
Feb 04, 2010 | 70.04 | 70.61 | 69.74 | 70.36 | 86,473 | -0.02(-0.03%) |
Feb 03, 2010 | 69.80 | 70.40 | 69.63 | 70.38 | 123,704 | +0.48(+0.69%) |
Feb 02, 2010 | 69.60 | 70.15 | 69.20 | 69.90 | 142,069 | +0.44(+0.63%) |
Feb 01, 2010 | 68.76 | 69.61 | 68.76 | 69.46 | 87,211 | +0.56(+0.81%) |
Jan 29, 2010 | 69.01 | 69.27 | 68.52 | 68.90 | 158,940 | -0.10(-0.14%) |
Jan 28, 2010 | 69.33 | 69.67 | 68.80 | 69.00 | 116,500 | -0.50(-0.72%) |
Jan 27, 2010 | 69.84 | 70.07 | 69.20 | 69.50 | 108,947 | -0.67(-0.95%) |
Jan 26, 2010 | 69.17 | 70.41 | 68.38 | 70.17 | 552,956 | +0.60(+0.86%) |
Jan 25, 2010 | 69.13 | 69.65 | 68.57 | 69.57 | 219,730 | +0.21(+0.30%) |
Jan 22, 2010 | 69.18 | 70.35 | 69.00 | 69.36 | 254,788 | +0.42(+0.61%) |
Jan 21, 2010 | 68.86 | 70.85 | 68.86 | 68.94 | 206,173 | -0.12(-0.17%) |
Jan 20, 2010 | 68.59 | 69.77 | 68.59 | 69.06 | 188,359 | +0.16(+0.23%) |
Jan 19, 2010 | 68.90 | 69.24 | 68.71 | 68.90 | 208,071 | -0.35(-0.51%) |
Jan 18, 2010 | 68.84 | 69.85 | 68.40 | 69.25 | 163,702 | +0.41(+0.60%) |
Jan 15, 2010 | 68.74 | 69.48 | 68.39 | 68.84 | 237,270 | -0.16(-0.23%) |
Jan 14, 2010 | 68.63 | 70.00 | 68.45 | 69.00 | 129,367 | +0.05(+0.07%) |
Jan 13, 2010 | 68.65 | 69.20 | 68.03 | 68.95 | 76,626 | +0.06(+0.09%) |
Jan 12, 2010 | 68.80 | 69.53 | 68.37 | 68.89 | 165,406 | -0.08(-0.12%) |
Jan 11, 2010 | 71.15 | 71.15 | 68.51 | 68.97 | 165,226 | -2.34(-3.28%) |
Jan 08, 2010 | 67.93 | 71.31 | 67.63 | 71.31 | 1,634,902 | +3.38(+4.98%) |
Jan 07, 2010 | 68.00 | 68.30 | 67.60 | 67.93 | 306,177 | -0.08(-0.12%) |
Jan 06, 2010 | 67.92 | 68.53 | 67.92 | 68.01 | 123,956 | +0.00(+0.00%) |
Jan 05, 2010 | 67.49 | 68.26 | 67.37 | 68.01 | 408,190 | +0.86(+1.28%) |
Jan 04, 2010 | 67.04 | 67.46 | 66.57 | 67.15 | 63,584 | +0.23(+0.34%) |
Dec 31, 2009 | 66.92 | 66.92 | 66.92 | 0 | +0.92(+1.39%) | |
Dec 30, 2009 | 65.99 | 66.00 | 65.30 | 66.00 | 47,052 | +0.00(+0.00%) |
Dec 29, 2009 | 66.42 | 66.42 | 65.97 | 66.00 | 38,466 | -0.20(-0.30%) |
Dec 24, 2009 | 65.99 | 66.35 | 65.49 | 66.20 | 39,901 | +0.21(+0.32%) |
Dec 23, 2009 | 65.50 | 66.06 | 65.37 | 65.99 | 499,512 | +0.65(+0.99%) |
Dec 22, 2009 | 64.96 | 65.45 | 64.15 | 65.34 | 398,645 | +0.79(+1.22%) |
Dec 21, 2009 | 64.09 | 65.15 | 63.91 | 64.55 | 91,041 | +0.85(+1.33%) |
Dec 18, 2009 | 63.83 | 64.05 | 63.50 | 63.70 | 266,807 | -0.20(-0.31%) |
Dec 17, 2009 | 64.19 | 64.19 | 62.75 | 63.90 | 99,323 | -0.29(-0.45%) |
Dec 16, 2009 | 62.96 | 64.88 | 62.96 | 64.19 | 126,435 | +1.20(+1.91%) |
Dec 15, 2009 | 63.29 | 63.75 | 62.81 | 62.99 | 95,053 | -0.30(-0.47%) |
Dec 14, 2009 | 62.00 | 63.29 | 62.20 | 63.29 | 62,041 | +1.20(+1.93%) |
Dec 11, 2009 | 63.00 | 63.34 | 61.81 | 62.09 | 110,556 | -0.91(-1.44%) |
Dec 10, 2009 | 62.86 | 63.32 | 62.50 | 63.00 | 76,198 | +0.43(+0.69%) |
Dec 09, 2009 | 62.96 | 62.96 | 61.71 | 62.57 | 88,673 | -0.06(-0.10%) |
Dec 08, 2009 | 62.81 | 62.92 | 62.01 | 62.63 | 96,720 | -0.18(-0.29%) |
Dec 07, 2009 | 63.18 | 63.19 | 62.65 | 62.81 | 79,341 | -0.30(-0.48%) |
Dec 04, 2009 | 62.40 | 63.75 | 62.40 | 63.11 | 86,540 | +0.75(+1.20%) |
Dec 03, 2009 | 63.31 | 63.57 | 62.35 | 62.36 | 56,323 | -0.81(-1.28%) |
Dec 02, 2009 | 63.30 | 63.68 | 62.87 | 63.17 | 92,704 | -0.06(-0.09%) |
Dec 01, 2009 | 62.37 | 63.49 | 62.19 | 63.23 | 107,454 | +1.48(+2.40%) |
Nov 30, 2009 | 61.57 | 62.13 | 61.10 | 61.75 | 159,248 | +0.66(+1.08%) |
Nov 27, 2009 | 61.00 | 61.50 | 60.77 | 61.09 | 133,851 | -0.02(-0.03%) |
Nov 26, 2009 | 60.45 | 61.49 | 60.45 | 61.11 | 127,489 | +0.36(+0.59%) |
Nov 25, 2009 | 59.65 | 60.97 | 59.60 | 60.75 | 150,531 | +1.65(+2.79%) |
Nov 24, 2009 | 59.15 | 59.77 | 58.64 | 59.10 | 110,302 | +0.00(+0.00%) |
Nov 23, 2009 | 60.01 | 60.48 | 59.08 | 59.10 | 110,696 | -0.86(-1.43%) |
Nov 20, 2009 | 59.83 | 60.29 | 59.70 | 59.96 | 69,895 | +0.12(+0.20%) |
Nov 19, 2009 | 59.50 | 60.12 | 59.08 | 59.84 | 92,890 | -0.01(-0.02%) |
Nov 18, 2009 | 59.13 | 60.77 | 59.00 | 59.85 | 209,888 | +0.65(+1.10%) |
Nov 17, 2009 | 58.68 | 59.47 | 58.40 | 59.20 | 144,244 | +1.41(+2.44%) |
Nov 16, 2009 | 57.00 | 57.79 | 57.00 | 57.79 | 124,612 | +0.84(+1.47%) |
Nov 13, 2009 | 56.90 | 56.95 | 56.26 | 56.95 | 87,722 | +0.09(+0.16%) |
Nov 12, 2009 | 55.82 | 56.96 | 55.70 | 56.86 | 78,093 | +0.98(+1.75%) |
Nov 11, 2009 | 56.95 | 57.18 | 55.69 | 55.88 | 112,930 | -0.86(-1.52%) |
Nov 10, 2009 | 56.32 | 56.99 | 56.01 | 56.74 | 79,379 | +0.18(+0.32%) |
Nov 09, 2009 | 55.81 | 56.65 | 55.67 | 56.56 | 138,544 | +1.14(+2.06%) |
Nov 06, 2009 | 55.40 | 55.77 | 55.12 | 55.42 | 67,732 | -0.30(-0.54%) |
Nov 05, 2009 | 55.29 | 55.72 | 55.07 | 55.72 | 100,629 | +0.44(+0.80%) |
Nov 04, 2009 | 55.10 | 55.90 | 55.00 | 55.28 | 95,106 | +0.21(+0.38%) |
Nov 03, 2009 | 54.75 | 55.68 | 54.10 | 55.07 | 102,940 | +0.37(+0.68%) |
Nov 02, 2009 | 55.05 | 55.40 | 54.43 | 54.70 | 100,835 | -0.46(-0.83%) |
Oct 30, 2009 | 55.78 | 55.88 | 54.70 | 55.16 | 159,314 | -0.73(-1.31%) |
Oct 29, 2009 | 55.80 | 56.30 | 55.50 | 55.89 | 116,416 | +0.14(+0.25%) |
Oct 28, 2009 | 55.90 | 56.50 | 55.75 | 55.75 | 128,129 | -0.28(-0.50%) |
Oct 27, 2009 | 55.75 | 56.47 | 55.57 | 56.03 | 218,098 | +0.28(+0.50%) |
Oct 26, 2009 | 56.30 | 56.30 | 55.35 | 55.75 | 118,982 | -0.43(-0.77%) |
Oct 23, 2009 | 56.49 | 56.35 | 55.95 | 56.18 | 53,192 | -0.01(-0.02%) |
Oct 22, 2009 | 56.00 | 56.42 | 55.91 | 56.19 | 96,601 | +0.17(+0.30%) |
Oct 21, 2009 | 56.49 | 56.64 | 56.00 | 56.02 | 105,419 | -0.48(-0.85%) |
Oct 20, 2009 | 56.20 | 56.50 | 56.00 | 56.50 | 66,190 | +0.33(+0.59%) |
Oct 19, 2009 | 56.27 | 56.44 | 56.07 | 56.17 | 41,630 | +0.02(+0.04%) |
Oct 16, 2009 | 56.00 | 56.31 | 55.83 | 56.15 | 77,656 | +0.21(+0.38%) |
Oct 15, 2009 | 56.00 | 56.88 | 55.88 | 55.94 | 56,254 | -0.48(-0.85%) |
Oct 14, 2009 | 56.41 | 56.69 | 56.04 | 56.42 | 47,476 | +0.53(+0.95%) |
Oct 13, 2009 | 56.63 | 57.11 | 55.81 | 55.89 | 103,384 | -0.98(-1.72%) |
Oct 09, 2009 | 56.72 | 57.28 | 56.70 | 56.87 | 46,836 | -0.15(-0.26%) |
Oct 08, 2009 | 57.35 | 57.58 | 56.91 | 57.02 | 87,247 | -0.30(-0.52%) |
Oct 07, 2009 | 56.92 | 57.45 | 56.69 | 57.32 | 80,032 | +0.59(+1.04%) |
Oct 06, 2009 | 56.75 | 57.07 | 55.61 | 56.73 | 65,213 | -0.02(-0.04%) |
Oct 05, 2009 | 56.14 | 56.92 | 55.21 | 56.75 | 85,761 | +0.76(+1.36%) |
Oct 02, 2009 | 55.51 | 56.29 | 54.91 | 55.99 | 147,564 | +0.48(+0.86%) |
Oct 01, 2009 | 55.90 | 56.39 | 55.51 | 55.51 | 109,242 | -0.23(-0.41%) |
Sep 30, 2009 | 57.25 | 57.25 | 55.55 | 55.74 | 180,633 | -1.07(-1.88%) |
Sep 29, 2009 | 57.35 | 57.62 | 56.50 | 56.81 | 68,221 | -0.69(-1.20%) |
Sep 28, 2009 | 57.74 | 57.74 | 57.19 | 57.50 | 63,953 | +0.23(+0.40%) |
Sep 25, 2009 | 57.80 | 57.80 | 57.19 | 57.27 | 59,705 | -0.38(-0.66%) |
Sep 24, 2009 | 58.90 | 58.90 | 57.50 | 57.65 | 136,528 | -1.10(-1.87%) |
Sep 23, 2009 | 58.95 | 58.95 | 58.43 | 58.75 | 92,602 | -0.11(-0.19%) |
Sep 22, 2009 | 58.94 | 58.94 | 58.64 | 58.86 | 50,539 | +0.63(+1.08%) |
Sep 21, 2009 | 58.31 | 58.80 | 58.23 | 58.23 | 44,661 | -0.10(-0.17%) |
Sep 18, 2009 | 58.31 | 58.83 | 58.01 | 58.33 | 300,155 | +0.02(+0.03%) |
Sep 17, 2009 | 58.90 | 59.44 | 57.50 | 58.31 | 237,526 | -1.04(-1.75%) |
Sep 16, 2009 | 59.48 | 59.99 | 59.07 | 59.35 | 158,238 | +0.35(+0.59%) |
Sep 15, 2009 | 59.13 | 59.48 | 58.61 | 59.00 | 90,647 | +0.00(+0.00%) |
Sep 14, 2009 | 58.43 | 59.00 | 58.43 | 59.00 | 131,915 | +0.57(+0.98%) |
Sep 11, 2009 | 58.63 | 58.75 | 58.27 | 58.43 | 71,214 | +0.23(+0.40%) |
Sep 10, 2009 | 57.35 | 58.36 | 57.35 | 58.20 | 84,509 | +0.51(+0.88%) |
Sep 09, 2009 | 57.83 | 58.45 | 57.25 | 57.69 | 168,763 | +0.30(+0.52%) |
Sep 08, 2009 | 57.97 | 57.97 | 57.10 | 57.39 | 76,495 | -0.04(-0.07%) |
Sep 04, 2009 | 57.20 | 57.78 | 57.07 | 57.43 | 49,710 | +0.34(+0.60%) |
Sep 03, 2009 | 57.25 | 57.72 | 56.87 | 57.09 | 113,678 | -0.01(-0.02%) |
Sep 02, 2009 | 57.17 | 57.34 | 56.75 | 57.10 | 84,386 | -0.09(-0.16%) |
Sep 01, 2009 | 57.06 | 57.60 | 56.57 | 57.19 | 151,592 | +0.13(+0.23%) |
Aug 31, 2009 | 57.39 | 57.45 | 56.22 | 57.06 | 121,121 | -0.33(-0.58%) |
Aug 28, 2009 | 57.60 | 58.49 | 57.10 | 57.39 | 135,740 | +0.00(+0.00%) |
Aug 27, 2009 | 56.50 | 57.54 | 56.15 | 57.39 | 112,166 | +0.89(+1.58%) |
Aug 26, 2009 | 56.30 | 56.83 | 55.72 | 56.50 | 112,947 | +0.34(+0.61%) |
Aug 25, 2009 | 56.53 | 56.73 | 56.05 | 56.16 | 111,277 | -0.37(-0.65%) |
Aug 24, 2009 | 57.87 | 57.87 | 56.03 | 56.53 | 86,723 | -1.35(-2.33%) |
Aug 21, 2009 | 57.34 | 57.88 | 56.81 | 57.88 | 66,288 | +1.13(+1.99%) |
Aug 20, 2009 | 58.68 | 58.68 | 56.63 | 56.75 | 65,956 | -1.05(-1.82%) |
Aug 19, 2009 | 58.07 | 58.07 | 56.98 | 57.80 | 154,142 | -0.18(-0.31%) |
Aug 18, 2009 | 55.99 | 58.10 | 54.77 | 57.98 | 232,746 | +2.67(+4.83%) |
Aug 17, 2009 | 55.00 | 55.47 | 52.75 | 55.31 | 196,031 | +0.11(+0.20%) |
Aug 14, 2009 | 56.13 | 56.13 | 55.00 | 55.20 | 90,171 | -0.41(-0.74%) |
Aug 13, 2009 | 56.26 | 56.28 | 55.33 | 55.61 | 69,415 | +0.05(+0.09%) |
Aug 12, 2009 | 55.32 | 56.09 | 54.59 | 55.56 | 105,352 | +0.24(+0.43%) |
Aug 11, 2009 | 56.51 | 56.92 | 54.64 | 55.32 | 85,004 | -1.34(-2.36%) |
Aug 10, 2009 | 56.99 | 57.20 | 56.53 | 56.66 | 80,668 | -0.64(-1.12%) |
Aug 07, 2009 | 57.09 | 57.91 | 56.90 | 57.30 | 81,678 | +0.04(+0.07%) |
Aug 06, 2009 | 58.07 | 58.59 | 57.00 | 57.26 | 118,150 | -0.75(-1.29%) |
Aug 05, 2009 | 59.40 | 59.40 | 57.86 | 58.01 | 132,003 | -1.34(-2.26%) |
Aug 04, 2009 | 58.26 | 60.43 | 58.26 | 59.35 | 154,473 | +0.64(+1.09%) |
Jul 31, 2009 | 57.16 | 59.80 | 57.16 | 58.71 | 94,148 | -0.22(-0.37%) |
Jul 30, 2009 | 57.94 | 58.99 | 57.44 | 58.93 | 165,380 | +1.94(+3.40%) |
Jul 29, 2009 | 57.34 | 57.97 | 56.37 | 56.99 | 159,764 | -0.51(-0.89%) |
Jul 28, 2009 | 57.72 | 58.49 | 57.40 | 57.50 | 108,594 | -0.86(-1.47%) |
Jul 27, 2009 | 59.73 | 59.43 | 58.33 | 58.36 | 91,912 | -0.84(-1.42%) |
Jul 24, 2009 | 59.75 | 60.25 | 59.20 | 59.20 | 113,132 | -0.55(-0.92%) |
Jul 23, 2009 | 59.61 | 60.23 | 59.47 | 59.75 | 80,314 | +0.15(+0.25%) |
Jul 22, 2009 | 59.82 | 59.87 | 59.50 | 59.60 | 94,989 | +0.02(+0.03%) |
Jul 21, 2009 | 59.51 | 59.69 | 59.12 | 59.58 | 77,886 | +0.07(+0.12%) |
Jul 20, 2009 | 59.49 | 59.99 | 58.76 | 59.51 | 61,936 | +0.70(+1.19%) |
Jul 17, 2009 | 58.75 | 59.51 | 58.02 | 58.81 | 124,541 | +0.31(+0.53%) |
Jul 16, 2009 | 57.50 | 58.50 | 57.00 | 58.50 | 172,326 | +1.01(+1.76%) |
Jul 15, 2009 | 58.50 | 58.95 | 57.00 | 57.49 | 166,612 | -0.46(-0.79%) |
Jul 14, 2009 | 58.15 | 58.34 | 57.59 | 57.95 | 108,292 | -0.32(-0.55%) |
Jul 13, 2009 | 58.74 | 58.30 | 57.71 | 58.27 | 96,578 | -0.47(-0.80%) |
Jul 10, 2009 | 57.20 | 58.74 | 55.74 | 58.74 | 184,814 | +1.54(+2.69%) |
Jul 09, 2009 | 56.87 | 57.47 | 56.05 | 57.20 | 203,844 | -0.12(-0.21%) |
Jul 08, 2009 | 56.29 | 57.70 | 55.63 | 57.32 | 257,844 | +2.22(+4.03%) |
Jul 07, 2009 | 56.85 | 56.85 | 55.09 | 55.10 | 122,296 | -1.75(-3.08%) |
Jul 06, 2009 | 57.99 | 57.99 | 56.21 | 56.85 | 91,259 | -0.71(-1.23%) |
Jul 03, 2009 | 57.70 | 57.96 | 57.24 | 57.56 | 23,278 | +0.12(+0.21%) |
Jul 02, 2009 | 58.40 | 58.40 | 57.03 | 57.44 | 144,597 | -0.90(-1.54%) |
Jun 30, 2009 | 59.23 | 59.23 | 57.85 | 58.34 | 197,957 | -0.66(-1.12%) |
Jun 29, 2009 | 58.69 | 59.00 | 58.05 | 59.00 | 60,764 | +0.96(+1.65%) |
Jun 26, 2009 | 57.85 | 59.49 | 57.85 | 58.04 | 99,628 | -1.43(-2.40%) |
Jun 25, 2009 | 59.10 | 59.78 | 58.92 | 59.47 | 101,253 | +0.30(+0.51%) |
Jun 24, 2009 | 58.50 | 59.79 | 58.50 | 59.17 | 98,275 | +0.25(+0.42%) |
Jun 23, 2009 | 60.34 | 60.34 | 58.09 | 58.92 | 123,969 | -0.83(-1.39%) |
Jun 22, 2009 | 59.75 | 60.15 | 59.35 | 59.75 | 76,300 | -0.55(-0.91%) |
Jun 19, 2009 | 60.45 | 60.84 | 59.59 | 60.30 | 256,044 | +0.18(+0.30%) |
Jun 18, 2009 | 60.16 | 60.20 | 59.35 | 60.12 | 95,008 | +0.36(+0.60%) |
Jun 17, 2009 | 60.50 | 60.50 | 59.11 | 59.76 | 162,483 | +0.04(+0.07%) |
Jun 16, 2009 | 60.00 | 60.15 | 59.38 | 59.72 | 108,967 | -0.15(-0.25%) |
Jun 15, 2009 | 60.01 | 60.55 | 59.51 | 59.87 | 118,862 | -0.66(-1.09%) |
Jun 12, 2009 | 60.01 | 60.96 | 59.58 | 60.53 | 145,175 | -0.01(-0.02%) |
Jun 11, 2009 | 60.98 | 61.00 | 60.12 | 60.54 | 156,935 | -0.46(-0.75%) |
Jun 10, 2009 | 61.06 | 61.29 | 60.50 | 61.00 | 105,733 | +0.05(+0.08%) |
Jun 09, 2009 | 61.50 | 61.50 | 60.61 | 60.95 | 101,831 | -0.05(-0.08%) |
Jun 08, 2009 | 59.99 | 61.00 | 60.10 | 61.00 | 77,391 | +0.53(+0.88%) |
Jun 05, 2009 | 60.00 | 60.59 | 59.29 | 60.47 | 133,625 | +0.44(+0.73%) |
Jun 04, 2009 | 59.94 | 60.60 | 59.50 | 60.03 | 107,368 | +0.09(+0.15%) |
Jun 03, 2009 | 59.82 | 60.39 | 59.69 | 59.94 | 149,855 | -0.34(-0.56%) |
Jun 02, 2009 | 60.35 | 60.71 | 59.00 | 60.28 | 281,049 | -0.07(-0.12%) |