Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 60.82 | 60.92 | 60.70 | 60.90 | 762,414 | +0.20(+0.32%) |
Oct 28, 2010 | 60.70 | 60.74 | 60.59 | 60.70 | 285,376 | +0.05(+0.09%) |
Oct 27, 2010 | 60.76 | 60.76 | 60.57 | 60.65 | 292,698 | -0.29(-0.47%) |
Oct 25, 2010 | 60.75 | 60.99 | 60.63 | 60.94 | 569,678 | +0.37(+0.60%) |
Oct 22, 2010 | 60.48 | 60.57 | 60.45 | 60.57 | 591,185 | +0.11(+0.18%) |
Oct 21, 2010 | 60.54 | 60.55 | 60.42 | 60.46 | 710,689 | +0.02(+0.03%) |
Oct 20, 2010 | 60.43 | 60.50 | 60.33 | 60.45 | 454,862 | -0.03(-0.05%) |
Oct 19, 2010 | 60.37 | 60.55 | 60.32 | 60.48 | 450,154 | -0.10(-0.16%) |
Oct 18, 2010 | 60.88 | 60.88 | 60.53 | 60.57 | 402,934 | -0.35(-0.57%) |
Oct 15, 2010 | 60.81 | 60.97 | 60.81 | 60.92 | 288,020 | +0.03(+0.04%) |
Oct 14, 2010 | 61.29 | 61.29 | 60.90 | 60.90 | 505,824 | -0.32(-0.52%) |
Oct 13, 2010 | 61.17 | 61.30 | 61.06 | 61.22 | 554,707 | +0.26(+0.42%) |
Oct 12, 2010 | 60.76 | 61.03 | 60.69 | 60.96 | 426,632 | +0.10(+0.17%) |
Oct 11, 2010 | 60.60 | 60.88 | 60.60 | 60.85 | 203,850 | +0.25(+0.41%) |
Oct 08, 2010 | 60.61 | 60.61 | 60.41 | 60.61 | 326,213 | +0.22(+0.36%) |
Oct 07, 2010 | 60.41 | 60.52 | 60.33 | 60.39 | 437,731 | +0.03(+0.05%) |
Oct 06, 2010 | 60.29 | 60.36 | 60.21 | 60.36 | 665,849 | +0.16(+0.26%) |
Oct 05, 2010 | 59.94 | 60.23 | 59.87 | 60.20 | 603,823 | +0.41(+0.69%) |
Oct 04, 2010 | 59.85 | 59.92 | 59.79 | 59.79 | 361,010 | -0.02(-0.04%) |
Oct 01, 2010 | 59.81 | 59.83 | 59.63 | 59.81 | 332,933 | +0.07(+0.12%) |
Sep 30, 2010 | 59.73 | 59.78 | 59.66 | 59.74 | 1,002,778 | +0.16(+0.26%) |
Sep 29, 2010 | 59.58 | 59.75 | 59.54 | 59.59 | 838,521 | +0.10(+0.17%) |
Sep 28, 2010 | 59.41 | 59.49 | 59.32 | 59.48 | 233,693 | +0.10(+0.16%) |
Sep 27, 2010 | 59.04 | 59.40 | 59.04 | 59.39 | 423,399 | +0.32(+0.54%) |
Sep 24, 2010 | 59.02 | 59.07 | 58.88 | 59.07 | 329,191 | +0.01(+0.02%) |
Sep 23, 2010 | 59.04 | 59.07 | 58.95 | 59.06 | 269,515 | +0.05(+0.08%) |
Sep 22, 2010 | 58.85 | 59.04 | 58.85 | 59.01 | 310,600 | +0.18(+0.31%) |
Sep 21, 2010 | 58.82 | 58.86 | 58.67 | 58.83 | 502,218 | +0.07(+0.12%) |
Sep 20, 2010 | 58.73 | 58.76 | 58.62 | 58.76 | 274,125 | -0.01(-0.02%) |
Sep 17, 2010 | 58.77 | 58.86 | 58.62 | 58.77 | 182,502 | -0.04(-0.07%) |
Sep 15, 2010 | 58.67 | 58.83 | 58.44 | 58.81 | 328,192 | +0.23(+0.38%) |
Sep 14, 2010 | 58.70 | 58.73 | 58.59 | 58.59 | 304,211 | -0.08(-0.13%) |
Sep 13, 2010 | 58.53 | 58.68 | 58.52 | 58.66 | 479,871 | +0.23(+0.39%) |
Sep 10, 2010 | 58.39 | 58.50 | 58.39 | 58.44 | 228,432 | -0.10(-0.17%) |
Sep 09, 2010 | 58.58 | 58.65 | 58.41 | 58.54 | 1,764,673 | +0.14(+0.25%) |
Sep 08, 2010 | 58.90 | 58.90 | 58.36 | 58.39 | 607,095 | -0.52(-0.87%) |
Sep 07, 2010 | 59.10 | 59.10 | 58.91 | 58.91 | 194,265 | -0.26(-0.44%) |
Sep 03, 2010 | 59.08 | 59.19 | 58.92 | 59.17 | 280,597 | +0.06(+0.10%) |
Sep 02, 2010 | 59.14 | 59.14 | 58.97 | 59.11 | 406,193 | -0.04(-0.07%) |
Sep 01, 2010 | 58.97 | 59.16 | 58.91 | 59.15 | 454,082 | +0.36(+0.61%) |
Aug 31, 2010 | 58.83 | 58.85 | 58.49 | 58.80 | 458,508 | -0.00(-0.00%) |
Aug 30, 2010 | 58.91 | 58.91 | 58.76 | 58.80 | 220,818 | -0.08(-0.13%) |
Aug 27, 2010 | 58.88 | 59.02 | 58.76 | 58.88 | 274,351 | -0.17(-0.29%) |
Aug 26, 2010 | 59.20 | 59.29 | 59.02 | 59.05 | 610,584 | -0.29(-0.49%) |
Aug 25, 2010 | 59.50 | 59.52 | 59.22 | 59.33 | 614,853 | -0.19(-0.31%) |
Aug 24, 2010 | 59.62 | 59.63 | 59.44 | 59.52 | 360,453 | -0.19(-0.31%) |
Aug 23, 2010 | 59.73 | 59.73 | 59.66 | 59.71 | 414,781 | +0.07(+0.12%) |
Aug 20, 2010 | 59.55 | 59.67 | 59.46 | 59.64 | 532,325 | +0.12(+0.20%) |
Aug 19, 2010 | 59.46 | 59.53 | 59.45 | 59.52 | 291,451 | +0.22(+0.37%) |
Aug 18, 2010 | 59.24 | 59.41 | 59.15 | 59.30 | 411,539 | +0.18(+0.31%) |
Aug 17, 2010 | 58.97 | 59.16 | 58.92 | 59.12 | 514,376 | +0.36(+0.61%) |
Aug 16, 2010 | 58.75 | 58.78 | 58.64 | 58.76 | 252,194 | +0.10(+0.16%) |
Aug 13, 2010 | 58.67 | 58.69 | 58.54 | 58.67 | 401,682 | +0.05(+0.09%) |
Aug 12, 2010 | 58.67 | 58.68 | 58.60 | 58.61 | 392,448 | -0.05(-0.09%) |
Aug 11, 2010 | 58.74 | 58.78 | 58.63 | 58.67 | 380,560 | -0.05(-0.08%) |
Aug 10, 2010 | 58.78 | 58.78 | 58.64 | 58.71 | 395,662 | +0.03(+0.05%) |
Aug 09, 2010 | 58.59 | 58.75 | 58.57 | 58.69 | 566,590 | +0.23(+0.39%) |
Aug 06, 2010 | 58.46 | 58.46 | 58.18 | 58.46 | 713,231 | +0.30(+0.51%) |
Aug 05, 2010 | 58.14 | 58.16 | 58.03 | 58.16 | 490,816 | +0.09(+0.15%) |
Aug 04, 2010 | 58.03 | 58.07 | 57.94 | 58.07 | 354,978 | +0.14(+0.24%) |
Aug 03, 2010 | 57.86 | 58.03 | 57.77 | 57.93 | 735,177 | +0.37(+0.64%) |
Aug 02, 2010 | 57.59 | 57.83 | 57.57 | 57.57 | 705,268 | +0.25(+0.44%) |
Jul 30, 2010 | 57.31 | 57.44 | 57.27 | 57.31 | 377,176 | -0.03(-0.05%) |
Jul 29, 2010 | 57.33 | 57.37 | 57.29 | 57.34 | 230,834 | +0.07(+0.12%) |
Jul 28, 2010 | 57.17 | 57.34 | 57.17 | 57.27 | 204,446 | -0.09(-0.15%) |
Jul 27, 2010 | 57.34 | 57.41 | 57.17 | 57.35 | 628,357 | +0.31(+0.54%) |
Jul 26, 2010 | 57.04 | 57.16 | 57.02 | 57.05 | 219,641 | +0.02(+0.04%) |
Jul 23, 2010 | 57.00 | 57.02 | 56.93 | 57.02 | 451,654 | +0.11(+0.20%) |
Jul 22, 2010 | 56.85 | 56.92 | 56.62 | 56.91 | 197,997 | +0.29(+0.52%) |
Jul 21, 2010 | 56.58 | 56.72 | 56.57 | 56.62 | 338,564 | +0.21(+0.38%) |
Jul 20, 2010 | 56.33 | 56.45 | 56.31 | 56.41 | 220,565 | +0.10(+0.18%) |
Jul 19, 2010 | 56.22 | 56.31 | 56.22 | 56.31 | 206,484 | +0.09(+0.16%) |
Jul 16, 2010 | 56.22 | 56.25 | 56.11 | 56.22 | 277,304 | +0.20(+0.35%) |
Jul 15, 2010 | 56.11 | 56.16 | 56.02 | 56.02 | 224,715 | -0.07(-0.13%) |
Jul 14, 2010 | 55.95 | 56.14 | 55.94 | 56.09 | 1,650,580 | +0.08(+0.14%) |
Jul 13, 2010 | 55.91 | 56.01 | 55.87 | 56.01 | 175,463 | +0.46(+0.83%) |
Jul 12, 2010 | 55.72 | 55.78 | 55.55 | 55.55 | 331,364 | -0.17(-0.30%) |
Jul 09, 2010 | 55.71 | 55.72 | 55.50 | 55.71 | 273,512 | +0.12(+0.22%) |
Jul 08, 2010 | 55.46 | 55.59 | 55.46 | 55.59 | 387,293 | +0.26(+0.47%) |
Jul 07, 2010 | 55.25 | 55.36 | 55.20 | 55.33 | 157,627 | +0.22(+0.40%) |
Jul 06, 2010 | 55.13 | 55.25 | 55.09 | 55.11 | 630,604 | +0.09(+0.15%) |
Jul 02, 2010 | 55.03 | 55.07 | 54.90 | 55.03 | 310,351 | +0.06(+0.11%) |
Jul 01, 2010 | 55.04 | 55.04 | 54.90 | 54.97 | 270,080 | -0.11(-0.20%) |
Jun 30, 2010 | 55.00 | 55.08 | 54.88 | 55.08 | 737,552 | +0.09(+0.16%) |
Jun 29, 2010 | 55.02 | 55.02 | 54.86 | 54.99 | 199,648 | +0.13(+0.24%) |
Jun 25, 2010 | 54.86 | 55.01 | 54.83 | 54.86 | 211,741 | -0.02(-0.03%) |
Jun 24, 2010 | 55.10 | 55.10 | 54.87 | 54.87 | 199,163 | -0.17(-0.31%) |
Jun 23, 2010 | 55.07 | 55.11 | 54.99 | 55.04 | 479,389 | +0.05(+0.10%) |
Jun 22, 2010 | 55.10 | 55.10 | 54.96 | 54.99 | 201,936 | -0.13(-0.24%) |
Jun 21, 2010 | 55.20 | 55.21 | 55.10 | 55.12 | 322,540 | +0.15(+0.27%) |
Jun 18, 2010 | 54.97 | 54.97 | 54.74 | 54.97 | 139,361 | +0.25(+0.46%) |
Jun 17, 2010 | 54.86 | 54.86 | 54.68 | 54.72 | 476,780 | +0.11(+0.20%) |
Jun 16, 2010 | 54.58 | 54.66 | 54.46 | 54.61 | 442,115 | +0.12(+0.21%) |
Jun 15, 2010 | 54.34 | 54.49 | 54.24 | 54.49 | 198,740 | +0.16(+0.30%) |
Jun 14, 2010 | 54.33 | 54.34 | 54.20 | 54.33 | 192,144 | +0.15(+0.28%) |
Jun 11, 2010 | 53.93 | 54.18 | 53.93 | 54.17 | 231,037 | +0.20(+0.36%) |
Jun 10, 2010 | 53.82 | 54.02 | 53.76 | 53.98 | 97,389 | +0.25(+0.47%) |
Jun 09, 2010 | 53.79 | 53.83 | 53.48 | 53.72 | 143,857 | +0.18(+0.34%) |
Jun 08, 2010 | 53.83 | 53.83 | 53.40 | 53.54 | 288,539 | -0.13(-0.25%) |
Jun 07, 2010 | 53.93 | 53.93 | 53.63 | 53.67 | 202,012 | -0.17(-0.32%) |
Jun 04, 2010 | 53.85 | 54.17 | 53.84 | 53.85 | 2,146,643 | -0.25(-0.47%) |
Jun 03, 2010 | 53.82 | 54.23 | 53.82 | 54.10 | 441,179 | +0.45(+0.84%) |
Jun 02, 2010 | 53.98 | 53.98 | 53.55 | 53.65 | 2,732,852 | -0.25(-0.47%) |
Jun 01, 2010 | 53.59 | 54.00 | 53.37 | 53.91 | 156,579 | +0.12(+0.22%) |
May 28, 2010 | 53.79 | 53.88 | 53.49 | 53.79 | 246,549 | +0.13(+0.24%) |
May 27, 2010 | 53.46 | 53.79 | 53.46 | 53.66 | 514,927 | +0.34(+0.63%) |
May 26, 2010 | 53.26 | 53.51 | 53.07 | 53.33 | 327,623 | +0.26(+0.50%) |
May 25, 2010 | 52.85 | 53.12 | 52.64 | 53.06 | 302,905 | -0.44(-0.82%) |
May 24, 2010 | 53.54 | 53.61 | 53.30 | 53.50 | 172,307 | +0.16(+0.31%) |
May 21, 2010 | 52.91 | 53.39 | 52.77 | 53.34 | 343,302 | +0.41(+0.77%) |
May 20, 2010 | 53.14 | 53.18 | 52.89 | 52.93 | 485,692 | -1.07(-1.98%) |
May 19, 2010 | 54.22 | 54.22 | 53.88 | 54.00 | 460,703 | -0.30(-0.55%) |
May 18, 2010 | 54.60 | 54.60 | 54.21 | 54.30 | 182,724 | -0.08(-0.15%) |
May 17, 2010 | 54.51 | 54.51 | 54.27 | 54.38 | 102,749 | -0.01(-0.02%) |
May 14, 2010 | 54.39 | 54.58 | 54.27 | 54.39 | 128,142 | -0.27(-0.49%) |
May 13, 2010 | 54.56 | 54.80 | 54.56 | 54.66 | 178,159 | +0.17(+0.32%) |
May 12, 2010 | 54.42 | 54.53 | 54.32 | 54.49 | 395,982 | +0.21(+0.39%) |
May 11, 2010 | 54.17 | 54.28 | 54.12 | 54.28 | 271,469 | +0.03(+0.05%) |
May 10, 2010 | 54.19 | 54.27 | 54.17 | 54.25 | 314,639 | +1.77(+3.37%) |
May 07, 2010 | 52.92 | 52.92 | 52.25 | 52.48 | 564,588 | +0.71(+1.38%) |
May 06, 2010 | 54.01 | 54.01 | 51.23 | 51.77 | 913,400 | -2.41(-4.44%) |
May 05, 2010 | 54.05 | 54.21 | 54.03 | 54.18 | 452,439 | -0.41(-0.75%) |
May 04, 2010 | 54.78 | 54.78 | 54.59 | 54.59 | 294,275 | -0.28(-0.51%) |
May 03, 2010 | 54.86 | 54.87 | 54.75 | 54.87 | 200,170 | +0.08(+0.15%) |
Apr 30, 2010 | 54.81 | 54.81 | 54.68 | 54.79 | 318,679 | +0.18(+0.34%) |
Apr 29, 2010 | 54.63 | 54.79 | 54.59 | 54.60 | 244,902 | +0.10(+0.18%) |
Apr 28, 2010 | 54.68 | 54.72 | 54.47 | 54.50 | 220,249 | -0.14(-0.25%) |
Apr 27, 2010 | 54.94 | 54.94 | 54.56 | 54.64 | 3,984 | -0.38(-0.70%) |
Apr 26, 2010 | 55.05 | 55.08 | 54.93 | 55.02 | 188,366 | +0.03(+0.05%) |
Apr 23, 2010 | 55.13 | 55.13 | 54.94 | 55.00 | 457,074 | -0.13(-0.23%) |
Apr 22, 2010 | 55.20 | 55.22 | 55.09 | 55.12 | 504,308 | -0.15(-0.28%) |
Apr 21, 2010 | 55.31 | 55.36 | 55.23 | 55.28 | 256,286 | -0.06(-0.11%) |
Apr 20, 2010 | 55.25 | 55.34 | 55.20 | 55.34 | 471,806 | +0.16(+0.29%) |
Apr 19, 2010 | 55.26 | 55.26 | 55.13 | 55.18 | 237,483 | -0.14(-0.26%) |
Apr 16, 2010 | 55.39 | 55.42 | 55.26 | 55.32 | 253,017 | +0.02(+0.04%) |
Apr 15, 2010 | 55.17 | 55.30 | 55.12 | 55.30 | 623,628 | +0.30(+0.54%) |
Apr 14, 2010 | 55.00 | 55.10 | 54.97 | 55.00 | 229,318 | +0.14(+0.25%) |
Apr 13, 2010 | 54.92 | 54.92 | 54.81 | 54.87 | 168,459 | +0.03(+0.05%) |
Apr 12, 2010 | 54.81 | 54.85 | 54.71 | 54.84 | 214,047 | +0.13(+0.24%) |
Apr 09, 2010 | 54.68 | 54.71 | 54.62 | 54.71 | 250,919 | +0.06(+0.11%) |
Apr 08, 2010 | 54.61 | 54.66 | 54.55 | 54.65 | 643,304 | +0.07(+0.13%) |
Apr 07, 2010 | 54.65 | 54.65 | 54.57 | 54.58 | 467,119 | +0.03(+0.05%) |
Apr 06, 2010 | 54.70 | 54.70 | 54.55 | 54.55 | 244,312 | -0.06(-0.11%) |
Apr 05, 2010 | 54.59 | 54.61 | 54.54 | 54.61 | 159,822 | +0.07(+0.13%) |
Apr 01, 2010 | 54.59 | 54.54 | 54.54 | 54.54 | 219,876 | +0.03(+0.05%) |
Mar 31, 2010 | 54.55 | 54.55 | 54.44 | 54.51 | 293,929 | +0.06(+0.11%) |
Mar 30, 2010 | 54.41 | 54.52 | 54.39 | 54.45 | 213,728 | -0.02(-0.04%) |
Mar 29, 2010 | 54.49 | 54.49 | 54.39 | 54.47 | 218,769 | +0.04(+0.08%) |
Mar 26, 2010 | 54.46 | 54.53 | 54.37 | 54.43 | 224,267 | -0.03(-0.05%) |
Mar 25, 2010 | 54.57 | 54.58 | 54.40 | 54.46 | 218,834 | -0.11(-0.20%) |
Mar 24, 2010 | 54.59 | 54.59 | 54.48 | 54.57 | 206,724 | -0.04(-0.08%) |
Mar 23, 2010 | 54.57 | 54.63 | 54.48 | 54.61 | 250,361 | +0.03(+0.05%) |
Mar 22, 2010 | 54.52 | 54.58 | 54.38 | 54.58 | 230,209 | -0.15(-0.27%) |
Mar 19, 2010 | 54.62 | 54.73 | 54.58 | 54.73 | 381,627 | +0.17(+0.32%) |
Mar 18, 2010 | 54.62 | 54.64 | 54.53 | 54.56 | 137,556 | -0.13(-0.24%) |
Mar 17, 2010 | 54.64 | 54.69 | 54.51 | 54.69 | 130,862 | +0.22(+0.40%) |
Mar 16, 2010 | 54.52 | 54.60 | 54.41 | 54.47 | 201,165 | +0.06(+0.11%) |
Mar 15, 2010 | 54.40 | 54.41 | 54.38 | 54.41 | 174,425 | +0.09(+0.17%) |
Mar 12, 2010 | 54.12 | 54.39 | 54.05 | 54.32 | 208,903 | +0.37(+0.68%) |
Mar 11, 2010 | 54.05 | 54.11 | 53.91 | 53.95 | 111,703 | +0.11(+0.20%) |
Mar 10, 2010 | 54.10 | 54.11 | 53.84 | 53.84 | 786,922 | -0.06(-0.12%) |
Mar 09, 2010 | 53.90 | 54.06 | 53.82 | 53.90 | 202,350 | +0.04(+0.07%) |
Mar 08, 2010 | 53.80 | 53.87 | 53.70 | 53.87 | 149,209 | +0.21(+0.40%) |
Mar 05, 2010 | 53.64 | 53.69 | 53.57 | 53.65 | 199,543 | +0.06(+0.11%) |
Mar 04, 2010 | 53.55 | 53.60 | 53.49 | 53.60 | 158,802 | +0.05(+0.10%) |
Mar 03, 2010 | 53.56 | 53.59 | 53.43 | 53.54 | 503,719 | -0.06(-0.11%) |
Mar 02, 2010 | 53.42 | 53.66 | 53.32 | 53.60 | 1,255,912 | +0.43(+0.82%) |
Mar 01, 2010 | 53.38 | 53.41 | 53.17 | 53.17 | 641,261 | +0.04(+0.08%) |
Feb 26, 2010 | 52.80 | 53.13 | 52.68 | 53.12 | 269,579 | +0.40(+0.76%) |
Feb 25, 2010 | 52.68 | 52.81 | 52.59 | 52.72 | 294,358 | +0.14(+0.28%) |
Feb 24, 2010 | 52.63 | 52.63 | 52.48 | 52.58 | 392,944 | +0.12(+0.23%) |
Feb 23, 2010 | 52.61 | 52.61 | 52.42 | 52.46 | 136,153 | -0.08(-0.16%) |
Feb 22, 2010 | 52.65 | 52.65 | 52.48 | 52.54 | 133,978 | +0.03(+0.05%) |
Feb 19, 2010 | 52.45 | 52.52 | 52.30 | 52.52 | 226,900 | +0.18(+0.35%) |
Feb 18, 2010 | 52.42 | 52.51 | 52.29 | 52.33 | 249,278 | -0.12(-0.24%) |
Feb 17, 2010 | 52.43 | 52.46 | 52.26 | 52.46 | 174,262 | +0.22(+0.43%) |
Feb 16, 2010 | 52.24 | 52.36 | 52.09 | 52.23 | 129,237 | +0.09(+0.17%) |
Feb 12, 2010 | 52.07 | 52.15 | 52.15 | 52.15 | 263,274 | -0.08(-0.15%) |
Feb 11, 2010 | 52.00 | 52.22 | 51.89 | 52.22 | 250,937 | +0.36(+0.70%) |
Feb 10, 2010 | 51.83 | 51.91 | 51.68 | 51.86 | 172,077 | +0.16(+0.31%) |
Feb 09, 2010 | 51.86 | 51.88 | 51.70 | 51.70 | 229,331 | -0.06(-0.12%) |
Feb 08, 2010 | 51.67 | 51.84 | 51.65 | 51.76 | 239,140 | +0.23(+0.44%) |
Feb 05, 2010 | 51.58 | 52.16 | 50.81 | 51.53 | 1,682,145 | -0.18(-0.35%) |
Feb 04, 2010 | 52.19 | 52.21 | 51.70 | 51.71 | 422,327 | -0.53(-1.02%) |
Feb 03, 2010 | 52.42 | 52.50 | 52.24 | 52.24 | 359,808 | -0.07(-0.14%) |
Feb 02, 2010 | 52.64 | 52.64 | 52.30 | 52.32 | 2,213,543 | -0.13(-0.24%) |
Feb 01, 2010 | 52.56 | 52.62 | 52.36 | 52.44 | 146,517 | +0.02(+0.03%) |
Jan 29, 2010 | 52.62 | 52.62 | 52.39 | 52.43 | 320,067 | -0.14(-0.27%) |
Jan 28, 2010 | 52.81 | 52.81 | 52.57 | 52.57 | 199,675 | -0.18(-0.33%) |
Jan 27, 2010 | 52.88 | 52.89 | 52.70 | 52.74 | 395,945 | -0.12(-0.23%) |
Jan 26, 2010 | 52.88 | 52.98 | 52.78 | 52.86 | 228,100 | -0.02(-0.03%) |
Jan 25, 2010 | 52.89 | 52.91 | 52.78 | 52.88 | 131,207 | +0.02(+0.04%) |
Jan 22, 2010 | 52.88 | 52.97 | 52.80 | 52.86 | 132,760 | -0.15(-0.28%) |
Jan 21, 2010 | 52.98 | 53.11 | 52.96 | 53.01 | 223,744 | -0.09(-0.18%) |
Jan 20, 2010 | 53.12 | 53.12 | 52.98 | 53.10 | 327,220 | +0.06(+0.12%) |
Jan 19, 2010 | 53.11 | 53.11 | 52.97 | 53.04 | 303,339 | +0.08(+0.16%) |
Jan 15, 2010 | 53.06 | 52.96 | 52.96 | 52.96 | 348,713 | -0.03(-0.06%) |
Jan 14, 2010 | 53.17 | 53.18 | 52.99 | 52.99 | 174,408 | -0.28(-0.52%) |
Jan 13, 2010 | 53.44 | 53.44 | 53.24 | 53.27 | 251,394 | -0.12(-0.22%) |
Jan 12, 2010 | 53.41 | 53.41 | 53.31 | 53.39 | 267,198 | +0.01(+0.02%) |
Jan 11, 2010 | 53.35 | 53.40 | 53.29 | 53.37 | 245,105 | +0.40(+0.76%) |
Jan 08, 2010 | 52.97 | 53.08 | 52.92 | 52.97 | 632,941 | +0.06(+0.12%) |
Jan 07, 2010 | 53.02 | 53.09 | 52.88 | 52.91 | 189,650 | -0.27(-0.52%) |
Jan 06, 2010 | 53.14 | 53.21 | 52.95 | 53.18 | 261,187 | +0.07(+0.14%) |
Jan 05, 2010 | 52.94 | 53.13 | 52.86 | 53.11 | 190,533 | +0.32(+0.61%) |
Jan 04, 2010 | 52.69 | 52.79 | 52.48 | 52.79 | 232,587 | +0.08(+0.15%) |
Dec 31, 2009 | 52.49 | 52.71 | 52.71 | 52.71 | 168,950 | +0.20(+0.37%) |
Dec 30, 2009 | 52.64 | 52.72 | 52.44 | 52.52 | 199,338 | +0.02(+0.04%) |
Dec 29, 2009 | 52.63 | 52.63 | 52.47 | 52.49 | 122,808 | -0.20(-0.38%) |
Dec 28, 2009 | 52.80 | 52.82 | 52.70 | 52.70 | 125,096 | -0.08(-0.16%) |
Dec 24, 2009 | 52.82 | 52.84 | 52.77 | 52.78 | 129,645 | -0.06(-0.12%) |
Dec 23, 2009 | 52.82 | 52.91 | 52.80 | 52.84 | 201,819 | -0.01(-0.02%) |
Dec 22, 2009 | 52.85 | 52.88 | 52.80 | 52.86 | 135,808 | +0.06(+0.12%) |
Dec 21, 2009 | 52.80 | 52.91 | 52.77 | 52.80 | 154,926 | -0.04(-0.08%) |
Dec 18, 2009 | 52.90 | 52.90 | 52.75 | 52.84 | 88,804 | +0.08(+0.16%) |
Dec 17, 2009 | 52.84 | 52.86 | 52.70 | 52.75 | 127,459 | -0.03(-0.06%) |
Dec 16, 2009 | 52.85 | 53.29 | 52.78 | 52.78 | 720,867 | +0.04(+0.07%) |
Dec 15, 2009 | 52.76 | 52.87 | 52.72 | 52.75 | 163,314 | -0.04(-0.07%) |
Dec 14, 2009 | 52.83 | 52.88 | 52.78 | 52.78 | 98,101 | +0.02(+0.04%) |
Dec 11, 2009 | 52.75 | 52.76 | 52.68 | 52.76 | 92,810 | +0.07(+0.13%) |
Dec 10, 2009 | 52.78 | 52.78 | 52.69 | 52.70 | 144,638 | +0.08(+0.15%) |
Dec 09, 2009 | 52.80 | 52.80 | 52.62 | 52.62 | 228,295 | -0.10(-0.19%) |
Dec 08, 2009 | 52.81 | 52.85 | 52.69 | 52.72 | 149,265 | -0.11(-0.21%) |
Dec 07, 2009 | 52.79 | 52.84 | 52.77 | 52.83 | 103,733 | +0.03(+0.05%) |
Dec 04, 2009 | 52.64 | 52.81 | 52.60 | 52.80 | 484,767 | -0.04(-0.07%) |
Dec 03, 2009 | 52.89 | 52.94 | 52.74 | 52.84 | 208,868 | -0.04(-0.07%) |
Dec 02, 2009 | 53.03 | 53.08 | 52.87 | 52.87 | 376,249 | -0.08(-0.15%) |
Dec 01, 2009 | 52.84 | 52.99 | 52.71 | 52.95 | 276,180 | -0.07(-0.14%) |
Nov 30, 2009 | 53.10 | 53.15 | 52.73 | 53.02 | 384,646 | -0.09(-0.18%) |
Nov 27, 2009 | 52.84 | 53.13 | 52.76 | 53.12 | 79,020 | -0.32(-0.60%) |
Nov 25, 2009 | 53.46 | 53.48 | 53.28 | 53.44 | 187,034 | +0.08(+0.15%) |
Nov 24, 2009 | 53.34 | 53.37 | 53.26 | 53.36 | 344,874 | +0.12(+0.23%) |
Nov 23, 2009 | 53.19 | 53.28 | 53.14 | 53.24 | 321,712 | +0.07(+0.13%) |
Nov 20, 2009 | 53.14 | 53.21 | 52.99 | 53.17 | 346,936 | -0.05(-0.09%) |
Nov 19, 2009 | 53.24 | 53.24 | 53.16 | 53.21 | 95,936 | -0.03(-0.05%) |
Nov 18, 2009 | 53.21 | 53.34 | 53.17 | 53.24 | 180,655 | +0.03(+0.06%) |
Nov 17, 2009 | 53.35 | 53.37 | 53.20 | 53.21 | 1,162,028 | -0.11(-0.20%) |
Nov 16, 2009 | 53.24 | 53.32 | 53.15 | 53.32 | 135,384 | +0.22(+0.41%) |
Nov 13, 2009 | 53.14 | 53.16 | 52.97 | 53.10 | 380,854 | +0.05(+0.09%) |
Nov 12, 2009 | 53.11 | 53.17 | 53.05 | 53.05 | 121,375 | +0.00(+0.00%) |
Nov 11, 2009 | 53.08 | 53.08 | 53.00 | 53.05 | 169,805 | +0.03(+0.05%) |
Nov 10, 2009 | 52.82 | 53.06 | 52.74 | 53.03 | 249,528 | +0.28(+0.54%) |
Nov 09, 2009 | 52.69 | 52.75 | 52.58 | 52.74 | 176,161 | +0.22(+0.41%) |
Nov 06, 2009 | 52.49 | 52.58 | 52.41 | 52.53 | 363,526 | +0.09(+0.18%) |
Nov 05, 2009 | 52.34 | 52.46 | 52.31 | 52.43 | 192,105 | +0.13(+0.26%) |
Nov 04, 2009 | 52.18 | 52.31 | 52.11 | 52.30 | 137,988 | +0.15(+0.29%) |
Nov 03, 2009 | 52.22 | 52.23 | 52.05 | 52.15 | 281,133 | -0.19(-0.37%) |