Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.64 | 54.64 | 54.51 | 54.62 | 319,688 | +0.18(+0.34%) |
Apr 29, 2010 | 54.46 | 54.62 | 54.42 | 54.43 | 245,677 | +0.10(+0.18%) |
Apr 28, 2010 | 54.51 | 54.55 | 54.30 | 54.33 | 220,946 | -0.14(-0.25%) |
Apr 27, 2010 | 54.76 | 54.76 | 54.38 | 54.47 | 3,997 | -0.38(-0.70%) |
Apr 26, 2010 | 54.88 | 54.90 | 54.76 | 54.85 | 188,962 | +0.03(+0.05%) |
Apr 23, 2010 | 54.96 | 54.96 | 54.77 | 54.82 | 458,521 | -0.13(-0.23%) |
Apr 22, 2010 | 55.03 | 55.04 | 54.91 | 54.95 | 505,905 | -0.15(-0.28%) |
Apr 21, 2010 | 55.14 | 55.19 | 55.06 | 55.10 | 257,097 | -0.06(-0.11%) |
Apr 20, 2010 | 55.08 | 55.17 | 55.03 | 55.17 | 473,300 | +0.16(+0.29%) |
Apr 19, 2010 | 55.09 | 55.09 | 54.96 | 55.01 | 238,235 | -0.14(-0.26%) |
Apr 16, 2010 | 55.21 | 55.24 | 55.09 | 55.15 | 253,818 | +0.02(+0.04%) |
Apr 15, 2010 | 54.99 | 55.13 | 54.95 | 55.13 | 625,602 | +0.30(+0.54%) |
Apr 14, 2010 | 54.82 | 54.93 | 54.80 | 54.83 | 230,044 | +0.14(+0.25%) |
Apr 13, 2010 | 54.75 | 54.75 | 54.64 | 54.69 | 168,992 | +0.03(+0.05%) |
Apr 12, 2010 | 54.64 | 54.67 | 54.54 | 54.67 | 214,724 | +0.13(+0.24%) |
Apr 09, 2010 | 54.51 | 54.54 | 54.45 | 54.54 | 251,714 | +0.06(+0.11%) |
Apr 08, 2010 | 54.44 | 54.48 | 54.37 | 54.48 | 645,341 | +0.07(+0.13%) |
Apr 07, 2010 | 54.48 | 54.48 | 54.40 | 54.41 | 468,598 | +0.03(+0.05%) |
Apr 06, 2010 | 54.53 | 54.53 | 54.38 | 54.38 | 245,085 | -0.06(-0.11%) |
Apr 05, 2010 | 54.42 | 54.44 | 54.36 | 54.44 | 160,328 | +0.07(+0.13%) |
Apr 01, 2010 | 54.42 | 54.36 | 54.36 | 54.36 | 220,572 | +0.03(+0.05%) |
Mar 31, 2010 | 54.38 | 54.38 | 54.27 | 54.34 | 294,860 | +0.06(+0.11%) |
Mar 30, 2010 | 54.24 | 54.35 | 54.22 | 54.28 | 214,404 | -0.02(-0.04%) |
Mar 29, 2010 | 54.32 | 54.32 | 54.22 | 54.30 | 219,462 | +0.04(+0.08%) |
Mar 26, 2010 | 54.29 | 54.36 | 54.20 | 54.26 | 224,977 | -0.03(-0.05%) |
Mar 25, 2010 | 54.40 | 54.40 | 54.22 | 54.29 | 219,527 | -0.11(-0.20%) |
Mar 24, 2010 | 54.42 | 54.42 | 54.31 | 54.40 | 207,379 | -0.04(-0.08%) |
Mar 23, 2010 | 54.40 | 54.45 | 54.31 | 54.44 | 251,154 | +0.03(+0.05%) |
Mar 22, 2010 | 54.34 | 54.41 | 54.21 | 54.41 | 230,938 | -0.15(-0.27%) |
Mar 19, 2010 | 54.45 | 54.56 | 54.41 | 54.56 | 382,836 | +0.17(+0.32%) |
Mar 18, 2010 | 54.44 | 54.46 | 54.36 | 54.39 | 137,991 | -0.13(-0.24%) |
Mar 17, 2010 | 54.47 | 54.52 | 54.34 | 54.52 | 131,277 | +0.22(+0.40%) |
Mar 16, 2010 | 54.35 | 54.43 | 54.24 | 54.30 | 201,802 | +0.06(+0.11%) |
Mar 15, 2010 | 54.23 | 54.24 | 54.21 | 54.24 | 174,977 | +0.09(+0.17%) |
Mar 12, 2010 | 53.95 | 54.21 | 53.87 | 54.15 | 209,564 | +0.36(+0.68%) |
Mar 11, 2010 | 53.87 | 53.94 | 53.74 | 53.78 | 112,057 | +0.11(+0.20%) |
Mar 10, 2010 | 53.93 | 53.94 | 53.67 | 53.67 | 789,413 | -0.06(-0.12%) |
Mar 09, 2010 | 53.73 | 53.89 | 53.65 | 53.73 | 202,991 | +0.04(+0.07%) |
Mar 08, 2010 | 53.63 | 53.70 | 53.53 | 53.70 | 149,681 | +0.21(+0.40%) |
Mar 05, 2010 | 53.47 | 53.53 | 53.40 | 53.48 | 200,175 | +0.06(+0.11%) |
Mar 04, 2010 | 53.38 | 53.43 | 53.32 | 53.43 | 159,304 | +0.05(+0.10%) |
Mar 03, 2010 | 53.39 | 53.42 | 53.26 | 53.37 | 505,314 | -0.06(-0.11%) |
Mar 02, 2010 | 53.25 | 53.49 | 53.15 | 53.43 | 1,259,888 | +0.43(+0.82%) |
Mar 01, 2010 | 53.21 | 53.24 | 53.00 | 53.00 | 643,291 | +0.04(+0.08%) |
Feb 26, 2010 | 52.64 | 52.97 | 52.52 | 52.96 | 270,433 | +0.40(+0.76%) |
Feb 25, 2010 | 52.51 | 52.64 | 52.42 | 52.56 | 295,290 | +0.14(+0.28%) |
Feb 24, 2010 | 52.46 | 52.46 | 52.31 | 52.41 | 394,188 | +0.12(+0.23%) |
Feb 23, 2010 | 52.45 | 52.45 | 52.25 | 52.29 | 136,584 | -0.08(-0.16%) |
Feb 22, 2010 | 52.48 | 52.48 | 52.31 | 52.38 | 134,402 | +0.03(+0.05%) |
Feb 19, 2010 | 52.29 | 52.35 | 52.13 | 52.35 | 227,618 | +0.18(+0.35%) |
Feb 18, 2010 | 52.25 | 52.34 | 52.12 | 52.17 | 250,068 | -0.12(-0.24%) |
Feb 17, 2010 | 52.26 | 52.30 | 52.10 | 52.29 | 174,814 | +0.22(+0.43%) |
Feb 16, 2010 | 52.08 | 52.20 | 51.92 | 52.07 | 129,646 | +0.09(+0.17%) |
Feb 12, 2010 | 51.90 | 51.98 | 51.98 | 51.98 | 264,108 | -0.08(-0.15%) |
Feb 11, 2010 | 51.84 | 52.06 | 51.73 | 52.06 | 251,731 | +0.36(+0.70%) |
Feb 10, 2010 | 51.67 | 51.74 | 51.52 | 51.70 | 172,622 | +0.16(+0.31%) |
Feb 09, 2010 | 51.70 | 51.71 | 51.54 | 51.54 | 230,057 | -0.06(-0.12%) |
Feb 08, 2010 | 51.50 | 51.68 | 51.48 | 51.60 | 239,897 | +0.23(+0.44%) |
Feb 05, 2010 | 51.42 | 51.99 | 50.65 | 51.37 | 1,687,470 | -0.18(-0.35%) |
Feb 04, 2010 | 52.02 | 52.05 | 51.54 | 51.55 | 423,664 | -0.53(-1.02%) |
Feb 03, 2010 | 52.26 | 52.33 | 52.08 | 52.08 | 360,947 | -0.07(-0.14%) |
Feb 02, 2010 | 52.47 | 52.47 | 52.13 | 52.15 | 2,220,551 | -0.13(-0.24%) |
Feb 01, 2010 | 52.39 | 52.45 | 52.20 | 52.28 | 146,981 | +0.02(+0.03%) |
Jan 29, 2010 | 52.46 | 52.46 | 52.22 | 52.26 | 321,080 | -0.14(-0.27%) |
Jan 28, 2010 | 52.64 | 52.64 | 52.40 | 52.40 | 200,308 | -0.18(-0.33%) |
Jan 27, 2010 | 52.71 | 52.72 | 52.53 | 52.58 | 397,199 | -0.12(-0.23%) |
Jan 26, 2010 | 52.72 | 52.81 | 52.61 | 52.70 | 228,822 | -0.02(-0.03%) |
Jan 25, 2010 | 52.73 | 52.75 | 52.62 | 52.71 | 131,623 | +0.02(+0.04%) |
Jan 22, 2010 | 52.71 | 52.80 | 52.63 | 52.69 | 133,180 | -0.15(-0.28%) |
Jan 21, 2010 | 52.81 | 52.94 | 52.79 | 52.84 | 224,452 | -0.09(-0.18%) |
Jan 20, 2010 | 52.95 | 52.95 | 52.81 | 52.93 | 328,256 | +0.06(+0.12%) |
Jan 19, 2010 | 52.94 | 52.94 | 52.80 | 52.87 | 304,300 | +0.08(+0.16%) |
Jan 15, 2010 | 52.89 | 52.79 | 52.79 | 52.79 | 349,817 | -0.03(-0.06%) |
Jan 14, 2010 | 53.00 | 53.02 | 52.82 | 52.82 | 174,960 | -0.28(-0.53%) |
Jan 13, 2010 | 53.27 | 53.27 | 53.07 | 53.10 | 252,189 | -0.12(-0.22%) |
Jan 12, 2010 | 53.24 | 53.24 | 53.14 | 53.22 | 268,044 | +0.01(+0.02%) |
Jan 11, 2010 | 53.19 | 53.23 | 53.12 | 53.20 | 245,881 | +0.40(+0.76%) |
Jan 08, 2010 | 52.80 | 52.91 | 52.75 | 52.80 | 634,945 | +0.06(+0.12%) |
Jan 07, 2010 | 52.86 | 52.92 | 52.71 | 52.74 | 190,251 | -0.27(-0.52%) |
Jan 06, 2010 | 52.97 | 53.05 | 52.78 | 53.02 | 262,014 | +0.07(+0.14%) |
Jan 05, 2010 | 52.77 | 52.96 | 52.70 | 52.94 | 191,136 | +0.32(+0.61%) |
Jan 04, 2010 | 52.53 | 52.62 | 52.31 | 52.62 | 233,323 | +0.08(+0.15%) |
Dec 31, 2009 | 52.33 | 52.55 | 52.55 | 52.55 | 169,485 | +0.20(+0.37%) |
Dec 30, 2009 | 52.47 | 52.56 | 52.27 | 52.35 | 199,969 | +0.02(+0.04%) |
Dec 29, 2009 | 52.47 | 52.47 | 52.30 | 52.33 | 123,197 | -0.20(-0.38%) |
Dec 28, 2009 | 52.63 | 52.66 | 52.53 | 52.53 | 125,492 | -0.08(-0.16%) |
Dec 24, 2009 | 52.65 | 52.67 | 52.61 | 52.61 | 130,056 | -0.06(-0.12%) |
Dec 23, 2009 | 52.65 | 52.75 | 52.63 | 52.68 | 202,458 | -0.01(-0.02%) |
Dec 22, 2009 | 52.69 | 52.71 | 52.63 | 52.69 | 136,238 | +0.06(+0.12%) |
Dec 21, 2009 | 52.63 | 52.74 | 52.61 | 52.63 | 155,416 | -0.04(-0.08%) |
Dec 18, 2009 | 52.73 | 52.73 | 52.59 | 52.67 | 89,085 | +0.08(+0.16%) |
Dec 17, 2009 | 52.67 | 52.69 | 52.54 | 52.59 | 127,863 | -0.03(-0.06%) |
Dec 16, 2009 | 52.69 | 53.12 | 52.61 | 52.62 | 723,149 | +0.04(+0.07%) |
Dec 15, 2009 | 52.60 | 52.71 | 52.55 | 52.58 | 163,831 | -0.04(-0.07%) |
Dec 14, 2009 | 52.66 | 52.71 | 52.62 | 52.62 | 98,411 | +0.02(+0.04%) |
Dec 11, 2009 | 52.58 | 52.60 | 52.51 | 52.60 | 93,104 | +0.07(+0.13%) |
Dec 10, 2009 | 52.61 | 52.61 | 52.53 | 52.53 | 145,096 | +0.08(+0.15%) |
Dec 09, 2009 | 52.63 | 52.63 | 52.45 | 52.45 | 229,017 | -0.10(-0.19%) |
Dec 08, 2009 | 52.64 | 52.68 | 52.52 | 52.55 | 149,737 | -0.11(-0.21%) |
Dec 07, 2009 | 52.62 | 52.67 | 52.60 | 52.66 | 104,061 | +0.03(+0.05%) |
Dec 04, 2009 | 52.47 | 52.64 | 52.44 | 52.63 | 486,302 | -0.04(-0.07%) |
Dec 03, 2009 | 52.72 | 52.77 | 52.57 | 52.67 | 209,530 | -0.04(-0.07%) |
Dec 02, 2009 | 52.87 | 52.92 | 52.71 | 52.71 | 377,440 | -0.08(-0.15%) |
Dec 01, 2009 | 52.67 | 52.82 | 52.54 | 52.78 | 277,054 | -0.07(-0.14%) |
Nov 30, 2009 | 52.93 | 52.98 | 52.57 | 52.86 | 385,864 | -0.09(-0.18%) |
Nov 27, 2009 | 52.67 | 52.96 | 52.60 | 52.95 | 79,270 | -0.32(-0.60%) |
Nov 25, 2009 | 53.29 | 53.32 | 53.11 | 53.27 | 187,626 | +0.08(+0.15%) |
Nov 24, 2009 | 53.18 | 53.20 | 53.09 | 53.19 | 345,966 | +0.12(+0.23%) |
Nov 23, 2009 | 53.02 | 53.11 | 52.97 | 53.07 | 322,730 | +0.07(+0.13%) |
Nov 20, 2009 | 52.97 | 53.04 | 52.82 | 53.00 | 348,035 | -0.05(-0.09%) |
Nov 19, 2009 | 53.07 | 53.07 | 53.00 | 53.05 | 96,240 | -0.03(-0.05%) |
Nov 18, 2009 | 53.04 | 53.17 | 53.00 | 53.07 | 181,227 | +0.03(+0.06%) |
Nov 17, 2009 | 53.18 | 53.20 | 53.03 | 53.04 | 1,165,706 | -0.11(-0.20%) |
Nov 16, 2009 | 53.07 | 53.15 | 52.98 | 53.15 | 135,812 | +0.22(+0.41%) |
Nov 13, 2009 | 52.97 | 52.99 | 52.80 | 52.93 | 382,060 | +0.05(+0.09%) |
Nov 12, 2009 | 52.94 | 53.00 | 52.89 | 52.89 | 121,760 | +0.00(+0.00%) |
Nov 11, 2009 | 52.91 | 52.91 | 52.84 | 52.89 | 170,343 | +0.03(+0.05%) |
Nov 10, 2009 | 52.65 | 52.90 | 52.58 | 52.86 | 250,318 | +0.28(+0.54%) |
Nov 09, 2009 | 52.52 | 52.58 | 52.41 | 52.58 | 176,719 | +0.22(+0.41%) |
Nov 06, 2009 | 52.32 | 52.42 | 52.25 | 52.36 | 364,677 | +0.09(+0.18%) |
Nov 05, 2009 | 52.17 | 52.30 | 52.14 | 52.27 | 192,713 | +0.13(+0.26%) |
Nov 04, 2009 | 52.01 | 52.15 | 51.94 | 52.13 | 138,425 | +0.15(+0.29%) |
Nov 03, 2009 | 52.05 | 52.07 | 51.89 | 51.98 | 282,023 | -0.19(-0.37%) |
Nov 02, 2009 | 52.49 | 52.50 | 51.96 | 52.17 | 127,865 | -0.50(-0.94%) |
Oct 30, 2009 | 52.46 | 52.69 | 52.46 | 52.67 | 353,913 | +0.28(+0.53%) |
Oct 29, 2009 | 52.41 | 52.41 | 52.15 | 52.39 | 110,705 | +0.03(+0.05%) |
Oct 28, 2009 | 52.72 | 52.85 | 51.64 | 52.37 | 254,940 | -0.51(-0.96%) |
Oct 27, 2009 | 53.07 | 53.07 | 52.87 | 52.87 | 221,651 | -0.18(-0.33%) |
Oct 26, 2009 | 53.35 | 53.35 | 53.00 | 53.05 | 94,719 | -0.25(-0.47%) |
Oct 23, 2009 | 53.07 | 53.30 | 52.85 | 53.30 | 159,513 | -0.06(-0.11%) |
Oct 22, 2009 | 53.44 | 53.46 | 53.36 | 53.36 | 175,580 | -0.22(-0.40%) |
Oct 21, 2009 | 53.66 | 53.70 | 53.51 | 53.57 | 147,891 | -0.14(-0.26%) |
Oct 20, 2009 | 53.72 | 53.72 | 53.69 | 53.71 | 166,978 | +0.07(+0.13%) |
Oct 19, 2009 | 53.67 | 53.69 | 53.41 | 53.64 | 142,640 | +0.11(+0.20%) |
Oct 16, 2009 | 53.69 | 53.69 | 53.43 | 53.53 | 131,568 | -0.20(-0.37%) |
Oct 15, 2009 | 53.72 | 53.73 | 53.52 | 53.73 | 207,527 | -0.03(-0.06%) |
Oct 14, 2009 | 53.89 | 53.91 | 53.66 | 53.76 | 127,906 | +0.04(+0.07%) |
Oct 13, 2009 | 53.80 | 53.87 | 53.61 | 53.72 | 127,276 | -0.07(-0.12%) |
Oct 12, 2009 | 53.80 | 53.84 | 53.57 | 53.79 | 110,113 | +0.10(+0.18%) |
Oct 09, 2009 | 53.82 | 53.87 | 53.69 | 53.69 | 118,717 | +0.03(+0.05%) |
Oct 08, 2009 | 53.58 | 53.67 | 53.40 | 53.67 | 341,958 | +0.20(+0.37%) |
Oct 07, 2009 | 53.53 | 53.60 | 53.39 | 53.47 | 215,420 | -0.10(-0.18%) |
Oct 06, 2009 | 53.59 | 53.59 | 53.39 | 53.57 | 247,548 | +0.50(+0.94%) |
Oct 05, 2009 | 53.03 | 53.14 | 52.87 | 53.07 | 212,100 | +0.29(+0.55%) |
Oct 02, 2009 | 52.92 | 53.01 | 52.42 | 52.78 | 3,756,229 | -0.14(-0.27%) |
Oct 01, 2009 | 53.05 | 53.05 | 52.83 | 52.92 | 686,149 | -0.26(-0.50%) |
Sep 30, 2009 | 52.87 | 53.21 | 52.66 | 53.19 | 153,904 | +0.53(+1.00%) |
Sep 29, 2009 | 52.71 | 52.74 | 52.62 | 52.66 | 105,115 | -0.06(-0.12%) |
Sep 28, 2009 | 52.64 | 52.72 | 52.37 | 52.72 | 120,121 | +0.05(+0.10%) |
Sep 25, 2009 | 52.59 | 52.68 | 52.26 | 52.67 | 120,543 | +0.08(+0.16%) |
Sep 24, 2009 | 52.75 | 52.81 | 52.59 | 52.59 | 178,532 | -0.06(-0.11%) |
Sep 23, 2009 | 52.90 | 52.95 | 52.64 | 52.64 | 188,626 | -0.11(-0.21%) |
Sep 22, 2009 | 52.92 | 52.92 | 52.65 | 52.75 | 110,267 | -0.12(-0.22%) |
Sep 21, 2009 | 52.96 | 52.99 | 52.83 | 52.87 | 205,634 | +0.00(+0.00%) |
Sep 18, 2009 | 52.81 | 52.90 | 52.79 | 52.87 | 171,028 | -0.14(-0.26%) |
Sep 17, 2009 | 52.78 | 53.01 | 52.66 | 53.01 | 157,754 | +0.49(+0.93%) |
Sep 16, 2009 | 52.15 | 52.52 | 52.15 | 52.52 | 196,746 | +0.25(+0.48%) |
Sep 15, 2009 | 51.92 | 52.27 | 51.92 | 52.27 | 125,351 | +0.47(+0.91%) |
Sep 14, 2009 | 51.63 | 51.83 | 51.63 | 51.80 | 80,845 | +0.30(+0.58%) |
Sep 11, 2009 | 51.38 | 51.73 | 51.37 | 51.50 | 78,594 | -0.01(-0.01%) |
Sep 10, 2009 | 51.60 | 51.60 | 51.42 | 51.50 | 150,934 | +0.00(+0.00%) |
Sep 09, 2009 | 51.21 | 51.51 | 50.96 | 51.50 | 163,563 | +0.65(+1.27%) |
Sep 08, 2009 | 50.87 | 50.87 | 50.63 | 50.86 | 156,073 | +0.22(+0.43%) |
Sep 04, 2009 | 50.75 | 50.82 | 50.38 | 50.64 | 121,388 | -0.02(-0.03%) |
Sep 03, 2009 | 50.42 | 50.67 | 50.28 | 50.66 | 107,436 | +0.33(+0.66%) |
Sep 02, 2009 | 50.57 | 50.58 | 50.07 | 50.33 | 112,154 | -0.21(-0.41%) |
Sep 01, 2009 | 50.58 | 50.85 | 50.53 | 50.53 | 714,835 | -0.27(-0.54%) |
Aug 31, 2009 | 50.83 | 50.87 | 50.68 | 50.81 | 52,191 | +0.11(+0.21%) |
Aug 28, 2009 | 50.67 | 50.70 | 50.59 | 50.70 | 91,673 | +0.04(+0.07%) |
Aug 27, 2009 | 50.68 | 50.68 | 50.55 | 50.66 | 128,678 | +0.02(+0.03%) |
Aug 26, 2009 | 50.67 | 50.67 | 50.62 | 50.65 | 80,973 | -0.07(-0.13%) |
Aug 25, 2009 | 50.54 | 50.71 | 50.42 | 50.71 | 118,573 | +0.30(+0.59%) |
Aug 24, 2009 | 50.58 | 50.78 | 50.26 | 50.41 | 154,992 | -0.17(-0.34%) |
Aug 21, 2009 | 50.53 | 50.58 | 50.47 | 50.58 | 55,749 | +0.33(+0.65%) |
Aug 20, 2009 | 50.43 | 50.49 | 50.26 | 50.26 | 48,792 | -0.06(-0.12%) |
Aug 19, 2009 | 50.26 | 50.32 | 50.08 | 50.32 | 32,316 | +0.31(+0.62%) |
Aug 18, 2009 | 50.31 | 50.38 | 49.93 | 50.01 | 121,620 | -0.10(-0.21%) |
Aug 17, 2009 | 50.33 | 50.33 | 49.72 | 50.11 | 119,549 | -0.34(-0.68%) |
Aug 14, 2009 | 50.33 | 50.48 | 50.08 | 50.45 | 82,669 | +0.42(+0.85%) |
Aug 13, 2009 | 50.35 | 50.35 | 49.89 | 50.03 | 90,181 | -0.27(-0.54%) |
Aug 12, 2009 | 50.21 | 50.33 | 50.09 | 50.31 | 54,948 | -0.14(-0.28%) |
Aug 11, 2009 | 50.38 | 50.48 | 50.33 | 50.44 | 72,243 | -0.02(-0.03%) |
Aug 10, 2009 | 50.50 | 50.54 | 50.10 | 50.46 | 68,566 | -0.10(-0.19%) |
Aug 07, 2009 | 50.60 | 50.63 | 50.39 | 50.56 | 77,353 | -0.03(-0.06%) |
Aug 06, 2009 | 50.53 | 50.60 | 50.34 | 50.59 | 105,185 | +0.17(+0.33%) |
Aug 05, 2009 | 50.07 | 50.43 | 50.02 | 50.42 | 178,255 | +0.34(+0.68%) |
Aug 04, 2009 | 50.20 | 50.28 | 49.89 | 50.08 | 268,576 | +0.02(+0.04%) |
Aug 03, 2009 | 49.96 | 50.06 | 49.89 | 50.06 | 100,511 | +0.23(+0.47%) |
Jul 31, 2009 | 49.72 | 50.02 | 49.64 | 49.83 | 128,161 | +0.23(+0.47%) |
Jul 30, 2009 | 49.70 | 49.74 | 49.59 | 49.59 | 99,752 | +0.13(+0.26%) |
Jul 29, 2009 | 49.73 | 49.73 | 49.46 | 49.46 | 47,521 | -0.29(-0.58%) |
Jul 28, 2009 | 49.73 | 49.77 | 49.48 | 49.75 | 73,916 | +0.01(+0.02%) |
Jul 27, 2009 | 49.54 | 49.74 | 49.37 | 49.74 | 61,429 | +0.29(+0.58%) |
Jul 24, 2009 | 49.14 | 49.46 | 49.12 | 49.45 | 945 | +0.23(+0.46%) |
Jul 23, 2009 | 49.14 | 49.38 | 48.99 | 49.23 | 79,557 | -0.04(-0.08%) |
Jul 22, 2009 | 49.14 | 49.27 | 48.99 | 49.27 | 55,376 | +0.15(+0.32%) |
Jul 21, 2009 | 48.92 | 49.11 | 48.75 | 49.11 | 86,044 | +0.27(+0.56%) |
Jul 20, 2009 | 48.79 | 48.84 | 48.65 | 48.84 | 65,853 | +0.19(+0.38%) |
Jul 17, 2009 | 48.63 | 48.65 | 48.60 | 48.65 | 163,867 | +0.07(+0.15%) |
Jul 16, 2009 | 48.42 | 48.58 | 48.17 | 48.58 | 74,131 | +0.36(+0.75%) |
Jul 15, 2009 | 48.47 | 48.50 | 48.22 | 48.22 | 93,555 | -0.07(-0.14%) |
Jul 14, 2009 | 48.33 | 48.34 | 48.22 | 48.29 | 54,736 | +0.08(+0.16%) |
Jul 13, 2009 | 48.17 | 48.27 | 48.14 | 48.21 | 772,466 | +0.07(+0.14%) |
Jul 10, 2009 | 47.86 | 48.17 | 47.71 | 48.14 | 43,558 | +0.54(+1.13%) |
Jul 09, 2009 | 47.83 | 47.91 | 47.48 | 47.61 | 107,930 | -0.27(-0.57%) |
Jul 08, 2009 | 48.31 | 48.31 | 47.71 | 47.88 | 96,385 | -0.18(-0.37%) |
Jul 07, 2009 | 48.27 | 48.29 | 47.90 | 48.05 | 14,521 | -0.19(-0.40%) |
Jul 06, 2009 | 48.47 | 48.47 | 48.02 | 48.25 | 37,422 | -0.15(-0.31%) |
Jul 02, 2009 | 48.16 | 48.45 | 48.14 | 48.40 | 54,696 | -0.02(-0.03%) |
Jul 01, 2009 | 48.34 | 48.48 | 48.27 | 48.41 | 198,944 | -0.16(-0.33%) |
Jun 30, 2009 | 48.58 | 48.59 | 48.43 | 48.57 | 47,537 | +0.15(+0.31%) |
Jun 29, 2009 | 48.23 | 48.43 | 48.10 | 48.42 | 41,427 | +0.25(+0.51%) |
Jun 26, 2009 | 47.74 | 48.17 | 47.71 | 48.17 | 35,388 | +0.72(+1.52%) |
Jun 25, 2009 | 47.69 | 47.90 | 47.45 | 47.45 | 51,897 | +0.04(+0.09%) |
Jun 24, 2009 | 47.53 | 47.71 | 47.20 | 47.41 | 37,139 | +0.27(+0.58%) |
Jun 23, 2009 | 47.74 | 47.79 | 47.14 | 47.14 | 29,008 | -0.60(-1.25%) |
Jun 22, 2009 | 48.20 | 48.45 | 47.46 | 47.73 | 126,772 | -0.33(-0.69%) |
Jun 19, 2009 | 48.43 | 48.48 | 47.84 | 48.06 | 60,115 | -0.43(-0.88%) |
Jun 18, 2009 | 48.51 | 48.68 | 48.43 | 48.49 | 108,280 | -0.24(-0.49%) |
Jun 17, 2009 | 48.28 | 48.74 | 48.10 | 48.73 | 160,048 | +0.68(+1.41%) |
Jun 16, 2009 | 48.46 | 48.50 | 48.05 | 48.05 | 80,574 | -0.38(-0.78%) |
Jun 15, 2009 | 48.17 | 48.44 | 48.10 | 48.43 | 43,696 | -0.25(-0.51%) |
Jun 12, 2009 | 48.40 | 48.72 | 48.26 | 48.68 | 38,997 | +0.43(+0.90%) |
Jun 11, 2009 | 48.19 | 48.34 | 47.95 | 48.25 | 126,887 | +0.23(+0.48%) |
Jun 10, 2009 | 48.76 | 48.79 | 48.00 | 48.01 | 273,426 | -0.51(-1.05%) |
Jun 09, 2009 | 48.88 | 48.88 | 48.47 | 48.52 | 37,881 | +0.01(+0.02%) |
Jun 08, 2009 | 48.84 | 48.84 | 48.51 | 48.51 | 53,272 | -0.45(-0.92%) |
Jun 05, 2009 | 49.01 | 49.02 | 48.74 | 48.96 | 38,613 | -0.07(-0.14%) |
Jun 04, 2009 | 49.01 | 49.05 | 48.94 | 49.03 | 110,064 | +0.08(+0.16%) |
Jun 03, 2009 | 49.10 | 49.11 | 48.79 | 48.95 | 68,987 | -0.06(-0.13%) |
Jun 02, 2009 | 48.44 | 49.04 | 48.44 | 49.01 | 112,421 | +0.36(+0.74%) |
Jun 01, 2009 | 48.94 | 48.96 | 48.37 | 48.65 | 128,277 | +0.29(+0.60%) |
May 29, 2009 | 48.76 | 48.82 | 48.36 | 48.36 | 77,645 | -0.26(-0.54%) |
May 28, 2009 | 48.57 | 48.64 | 48.53 | 48.63 | 62,926 | -0.03(-0.05%) |
May 27, 2009 | 48.64 | 48.68 | 48.53 | 48.65 | 115,201 | +0.12(+0.26%) |
May 26, 2009 | 48.44 | 48.53 | 48.44 | 48.53 | 47,670 | +0.07(+0.15%) |
May 22, 2009 | 48.27 | 48.61 | 48.25 | 48.46 | 743,404 | -0.16(-0.33%) |
May 21, 2009 | 48.48 | 48.68 | 48.25 | 48.62 | 220,933 | +0.43(+0.90%) |
May 20, 2009 | 48.53 | 48.78 | 48.18 | 48.18 | 83,057 | -0.15(-0.31%) |
May 19, 2009 | 48.01 | 48.58 | 48.01 | 48.33 | 44,209 | +0.25(+0.52%) |
May 18, 2009 | 48.12 | 48.12 | 47.88 | 48.09 | 52,034 | +0.12(+0.25%) |
May 15, 2009 | 48.16 | 48.16 | 47.91 | 47.97 | 65,533 | -0.18(-0.36%) |
May 14, 2009 | 47.90 | 48.37 | 47.90 | 48.14 | 71,819 | -0.20(-0.41%) |
May 13, 2009 | 48.63 | 48.63 | 48.09 | 48.34 | 102,082 | -0.19(-0.39%) |
May 12, 2009 | 48.88 | 48.91 | 48.40 | 48.53 | 78,846 | -0.39(-0.79%) |
May 11, 2009 | 48.64 | 48.94 | 48.63 | 48.92 | 42,564 | -0.07(-0.15%) |
May 08, 2009 | 48.86 | 48.99 | 48.81 | 48.99 | 33,372 | +0.26(+0.52%) |
May 07, 2009 | 48.89 | 48.89 | 48.53 | 48.74 | 29,957 | +0.36(+0.74%) |
May 06, 2009 | 48.18 | 48.38 | 48.01 | 48.38 | 50,103 | +0.34(+0.71%) |
May 05, 2009 | 47.57 | 48.04 | 47.32 | 48.04 | 136,773 | +0.91(+1.94%) |
May 04, 2009 | 46.91 | 47.15 | 46.87 | 47.13 | 37,726 | +0.04(+0.09%) |