Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 82.85 | 83.13 | 82.57 | 83.03 | 682,126 | +1.11(+1.35%) |
Apr 28, 2011 | 82.61 | 83.03 | 81.92 | 81.92 | 1,105,466 | -0.75(-0.90%) |
Apr 27, 2011 | 82.31 | 82.71 | 81.87 | 82.67 | 1,073,299 | +0.55(+0.67%) |
Apr 26, 2011 | 81.58 | 82.36 | 81.55 | 82.12 | 696,935 | +0.78(+0.96%) |
Apr 25, 2011 | 81.44 | 81.47 | 80.90 | 81.34 | 597,192 | +0.02(+0.03%) |
Apr 21, 2011 | 81.29 | 81.38 | 80.85 | 81.31 | 982,912 | +0.43(+0.54%) |
Apr 20, 2011 | 80.58 | 80.89 | 80.45 | 80.88 | 1,241,073 | +1.51(+1.90%) |
Apr 19, 2011 | 79.32 | 79.52 | 78.91 | 79.37 | 1,291,822 | +0.33(+0.41%) |
Apr 18, 2011 | 79.34 | 79.43 | 78.35 | 79.05 | 1,610,706 | -1.37(-1.70%) |
Apr 15, 2011 | 79.75 | 80.45 | 79.55 | 80.41 | 1,024,675 | +0.79(+0.99%) |
Apr 14, 2011 | 79.08 | 79.77 | 78.90 | 79.63 | 765,518 | -0.04(-0.05%) |
Apr 13, 2011 | 79.86 | 80.03 | 79.20 | 79.67 | 1,218,846 | +0.28(+0.35%) |
Apr 12, 2011 | 79.74 | 80.06 | 79.23 | 79.39 | 875,278 | -0.77(-0.96%) |
Apr 11, 2011 | 80.89 | 81.01 | 79.93 | 80.16 | 517,157 | -0.58(-0.72%) |
Apr 08, 2011 | 81.76 | 81.90 | 80.31 | 80.74 | 675,467 | -0.63(-0.77%) |
Apr 07, 2011 | 81.85 | 82.08 | 81.13 | 81.37 | 935,891 | -0.49(-0.60%) |
Apr 06, 2011 | 82.20 | 82.40 | 81.47 | 81.86 | 822,792 | +0.11(+0.14%) |
Apr 05, 2011 | 81.33 | 82.17 | 81.33 | 81.75 | 898,578 | +0.29(+0.35%) |
Apr 04, 2011 | 81.62 | 81.76 | 81.23 | 81.46 | 1,245,303 | +0.04(+0.05%) |
Apr 01, 2011 | 81.33 | 81.60 | 81.08 | 81.42 | 6,896,916 | +0.59(+0.73%) |
Mar 31, 2011 | 80.41 | 80.92 | 80.36 | 80.83 | 1,545,115 | +0.40(+0.50%) |
Mar 30, 2011 | 80.07 | 80.60 | 79.96 | 80.43 | 1,217,554 | +0.77(+0.97%) |
Mar 29, 2011 | 78.92 | 79.73 | 78.55 | 79.66 | 721,686 | +0.61(+0.78%) |
Mar 28, 2011 | 79.50 | 79.72 | 78.92 | 79.05 | 956,842 | -0.23(-0.29%) |
Mar 25, 2011 | 78.94 | 79.91 | 78.72 | 79.27 | 856,402 | +0.75(+0.96%) |
Mar 24, 2011 | 78.23 | 78.71 | 77.47 | 78.52 | 1,123,109 | +0.76(+0.98%) |
Mar 23, 2011 | 77.72 | 78.03 | 77.00 | 77.76 | 870,461 | -0.11(-0.15%) |
Mar 22, 2011 | 78.40 | 78.59 | 77.79 | 77.87 | 637,643 | -0.52(-0.67%) |
Mar 21, 2011 | 78.40 | 78.54 | 78.21 | 78.40 | 1,519,321 | +1.56(+2.03%) |
Mar 18, 2011 | 77.32 | 77.36 | 76.68 | 76.84 | 1,121,063 | +0.40(+0.52%) |
Mar 17, 2011 | 77.18 | 77.20 | 76.33 | 76.44 | 1,199,233 | +0.38(+0.50%) |
Mar 16, 2011 | 76.53 | 77.32 | 75.67 | 76.06 | 1,450,534 | -0.78(-1.02%) |
Mar 15, 2011 | 76.47 | 77.33 | 76.36 | 76.84 | 1,967,695 | -0.49(-0.63%) |
Mar 14, 2011 | 77.17 | 77.78 | 76.76 | 77.33 | 1,002,480 | -0.38(-0.48%) |
Mar 11, 2011 | 76.70 | 77.96 | 76.67 | 77.70 | 1,326,240 | +0.50(+0.64%) |
Mar 10, 2011 | 77.76 | 77.83 | 76.89 | 77.21 | 1,320,901 | -1.38(-1.75%) |
Mar 09, 2011 | 78.68 | 78.94 | 78.17 | 78.58 | 894,643 | -0.31(-0.39%) |
Mar 08, 2011 | 78.04 | 79.16 | 77.58 | 78.89 | 1,543,641 | +1.01(+1.30%) |
Mar 07, 2011 | 79.35 | 79.36 | 77.34 | 77.88 | 915,638 | -1.06(-1.34%) |
Mar 04, 2011 | 79.54 | 79.56 | 78.44 | 78.94 | 936,925 | -0.47(-0.60%) |
Mar 03, 2011 | 78.54 | 79.63 | 78.54 | 79.42 | 1,149,356 | +1.61(+2.06%) |
Mar 02, 2011 | 77.38 | 78.28 | 77.35 | 77.81 | 1,197,657 | +0.38(+0.49%) |
Mar 01, 2011 | 79.01 | 79.09 | 77.20 | 77.43 | 1,392,838 | -1.30(-1.65%) |
Feb 28, 2011 | 79.07 | 79.27 | 78.39 | 78.72 | 1,084,867 | +0.14(+0.18%) |
Feb 25, 2011 | 77.39 | 78.61 | 77.35 | 78.58 | 1,645,969 | +1.56(+2.02%) |
Feb 24, 2011 | 77.08 | 77.60 | 76.25 | 77.03 | 1,291,145 | -0.01(-0.01%) |
Feb 23, 2011 | 78.16 | 78.39 | 76.33 | 77.04 | 1,870,679 | -1.13(-1.45%) |
Feb 22, 2011 | 79.30 | 79.60 | 78.04 | 78.17 | 3,184,560 | -1.78(-2.22%) |
Feb 18, 2011 | 80.13 | 80.17 | 79.72 | 79.95 | 726,531 | -0.01(-0.01%) |
Feb 17, 2011 | 79.47 | 80.09 | 79.37 | 79.95 | 742,920 | +0.34(+0.43%) |
Feb 16, 2011 | 79.33 | 79.78 | 79.31 | 79.61 | 1,344,775 | +0.58(+0.73%) |
Feb 15, 2011 | 79.11 | 79.25 | 78.89 | 79.03 | 816,608 | -0.29(-0.36%) |
Feb 14, 2011 | 79.07 | 79.39 | 78.96 | 79.32 | 963,717 | +0.33(+0.42%) |
Feb 11, 2011 | 77.98 | 79.03 | 77.96 | 78.98 | 1,164,262 | +0.78(+1.00%) |
Feb 10, 2011 | 77.46 | 78.28 | 77.40 | 78.20 | 1,094,126 | +0.36(+0.46%) |
Feb 09, 2011 | 77.82 | 78.11 | 77.57 | 77.84 | 1,327,887 | -0.16(-0.21%) |
Feb 08, 2011 | 77.69 | 78.01 | 77.42 | 78.01 | 918,230 | +0.43(+0.56%) |
Feb 07, 2011 | 77.26 | 77.92 | 77.21 | 77.57 | 916,057 | +0.61(+0.79%) |
Feb 04, 2011 | 76.55 | 77.01 | 76.38 | 76.96 | 840,905 | +0.46(+0.60%) |
Feb 03, 2011 | 76.25 | 76.65 | 75.67 | 76.51 | 1,131,328 | +0.22(+0.29%) |
Feb 02, 2011 | 76.29 | 76.74 | 76.23 | 76.29 | 2,413,859 | -0.12(-0.16%) |
Feb 01, 2011 | 75.85 | 76.60 | 75.76 | 76.41 | 1,164,154 | +1.12(+1.48%) |
Jan 31, 2011 | 75.01 | 75.75 | 74.83 | 75.29 | 1,688,539 | +0.57(+0.76%) |
Jan 28, 2011 | 76.18 | 76.33 | 74.58 | 74.72 | 1,752,995 | -1.39(-1.83%) |
Jan 27, 2011 | 75.75 | 76.28 | 75.68 | 76.11 | 1,627,022 | +0.35(+0.46%) |
Jan 26, 2011 | 75.38 | 76.08 | 75.11 | 75.76 | 1,633,140 | +0.61(+0.81%) |
Jan 25, 2011 | 74.71 | 75.15 | 74.47 | 75.15 | 1,215,982 | +0.12(+0.16%) |
Jan 24, 2011 | 74.45 | 75.22 | 74.43 | 75.03 | 944,846 | +0.63(+0.84%) |
Jan 21, 2011 | 75.14 | 75.14 | 74.36 | 74.40 | 1,014,399 | -0.24(-0.32%) |
Jan 20, 2011 | 74.95 | 75.25 | 74.27 | 74.64 | 1,608,760 | -0.62(-0.82%) |
Jan 19, 2011 | 76.38 | 76.44 | 75.06 | 75.26 | 1,142,027 | -1.12(-1.46%) |
Jan 18, 2011 | 75.65 | 76.38 | 75.52 | 76.38 | 1,081,520 | +0.65(+0.86%) |
Jan 14, 2011 | 75.16 | 75.79 | 75.01 | 75.72 | 1,077,085 | +0.57(+0.76%) |
Jan 13, 2011 | 75.32 | 75.43 | 75.01 | 75.15 | 1,005,258 | -0.15(-0.21%) |
Jan 12, 2011 | 75.38 | 75.42 | 75.01 | 75.31 | 1,529,429 | +0.52(+0.70%) |
Jan 11, 2011 | 74.82 | 75.05 | 74.51 | 74.78 | 927,844 | +0.24(+0.32%) |
Jan 10, 2011 | 73.76 | 74.72 | 73.27 | 74.55 | 1,352,050 | +0.46(+0.63%) |
Jan 07, 2011 | 74.54 | 74.77 | 73.35 | 74.08 | 1,430,539 | -0.20(-0.27%) |
Jan 06, 2011 | 74.61 | 74.75 | 74.17 | 74.29 | 996,548 | -0.18(-0.24%) |
Jan 05, 2011 | 73.95 | 74.55 | 73.77 | 74.47 | 1,378,476 | +0.46(+0.63%) |
Jan 04, 2011 | 74.99 | 75.05 | 73.47 | 74.00 | 1,649,326 | -0.79(-1.06%) |
Jan 03, 2011 | 74.46 | 75.23 | 74.42 | 74.79 | 1,702,104 | +0.84(+1.14%) |
Dec 31, 2010 | 74.21 | 74.33 | 73.84 | 73.95 | 1,420,046 | -0.35(-0.47%) |
Dec 30, 2010 | 74.26 | 74.58 | 74.19 | 74.30 | 603,104 | +0.04(+0.05%) |
Dec 29, 2010 | 74.19 | 74.36 | 74.12 | 74.26 | 845,399 | +0.28(+0.37%) |
Dec 28, 2010 | 74.25 | 74.34 | 73.86 | 73.99 | 1,130,057 | -0.18(-0.24%) |
Dec 27, 2010 | 73.87 | 74.21 | 73.58 | 74.17 | 1,185,842 | +0.02(+0.02%) |
Dec 23, 2010 | 74.30 | 74.37 | 74.03 | 74.15 | 1,018,647 | +0.14(+0.18%) |
Dec 22, 2010 | 73.87 | 74.19 | 73.80 | 74.01 | 565,402 | +0.23(+0.31%) |
Dec 21, 2010 | 73.51 | 73.83 | 73.41 | 73.79 | 649,095 | +0.57(+0.77%) |
Dec 20, 2010 | 73.29 | 73.42 | 72.89 | 73.22 | 1,232,050 | -0.01(-0.01%) |
Dec 17, 2010 | 73.02 | 73.41 | 72.76 | 73.23 | 899,337 | +0.23(+0.31%) |
Dec 16, 2010 | 72.33 | 73.00 | 72.13 | 73.00 | 1,109,384 | +0.71(+0.99%) |
Dec 15, 2010 | 72.52 | 73.19 | 72.24 | 72.29 | 1,144,311 | -0.27(-0.37%) |
Dec 14, 2010 | 72.87 | 72.98 | 72.42 | 72.55 | 1,636,192 | -0.07(-0.10%) |
Dec 13, 2010 | 73.08 | 73.08 | 72.57 | 72.63 | 1,058,672 | -0.17(-0.23%) |
Dec 10, 2010 | 72.25 | 72.91 | 72.13 | 72.80 | 1,401,441 | +0.77(+1.07%) |
Dec 09, 2010 | 72.30 | 72.33 | 71.71 | 72.03 | 1,101,517 | +0.23(+0.33%) |
Dec 08, 2010 | 72.09 | 72.35 | 71.65 | 71.79 | 877,847 | -0.15(-0.20%) |
Dec 07, 2010 | 72.59 | 72.72 | 71.87 | 71.94 | 1,333,754 | +0.08(+0.11%) |
Dec 06, 2010 | 71.74 | 71.96 | 71.57 | 71.86 | 1,399,164 | +0.03(+0.05%) |
Dec 03, 2010 | 71.15 | 71.96 | 71.07 | 71.83 | 839,340 | +0.44(+0.61%) |
Dec 02, 2010 | 70.54 | 71.40 | 70.52 | 71.39 | 1,005,609 | +0.91(+1.29%) |
Dec 01, 2010 | 70.12 | 70.53 | 70.06 | 70.48 | 1,864,603 | +1.38(+2.00%) |
Nov 30, 2010 | 68.84 | 69.42 | 68.67 | 69.10 | 1,804,677 | -0.38(-0.55%) |
Nov 29, 2010 | 69.15 | 69.59 | 68.59 | 69.48 | 1,209,979 | -0.15(-0.21%) |
Nov 26, 2010 | 69.49 | 69.89 | 69.31 | 69.62 | 352,546 | -0.36(-0.51%) |
Nov 24, 2010 | 69.08 | 69.98 | 69.98 | 69.98 | 906,450 | +1.40(+2.04%) |
Nov 23, 2010 | 68.54 | 68.77 | 68.21 | 68.58 | 1,372,676 | -0.76(-1.10%) |
Nov 22, 2010 | 68.57 | 69.40 | 68.42 | 69.34 | 1,175,941 | +0.54(+0.79%) |
Nov 19, 2010 | 68.48 | 68.91 | 68.16 | 68.80 | 593,489 | +0.20(+0.30%) |
Nov 18, 2010 | 68.39 | 69.03 | 68.38 | 68.59 | 2,002,359 | +0.93(+1.38%) |
Nov 17, 2010 | 67.43 | 67.82 | 67.22 | 67.66 | 839,905 | +0.37(+0.55%) |
Nov 16, 2010 | 67.94 | 68.13 | 66.93 | 67.29 | 1,406,434 | -1.23(-1.80%) |
Nov 15, 2010 | 68.68 | 69.15 | 68.46 | 68.52 | 1,306,276 | +0.25(+0.37%) |
Nov 12, 2010 | 68.81 | 69.25 | 68.06 | 68.27 | 1,047,952 | -1.11(-1.60%) |
Nov 11, 2010 | 68.76 | 69.53 | 68.62 | 69.38 | 687,242 | -0.09(-0.13%) |
Nov 10, 2010 | 68.96 | 69.47 | 68.42 | 69.47 | 1,187,128 | +0.55(+0.80%) |
Nov 09, 2010 | 69.84 | 69.91 | 68.60 | 68.92 | 1,900,817 | -0.73(-1.05%) |
Nov 08, 2010 | 69.55 | 69.73 | 69.19 | 69.65 | 1,384,432 | -0.03(-0.05%) |
Nov 05, 2010 | 69.19 | 69.82 | 69.14 | 69.68 | 1,286,623 | +0.49(+0.71%) |
Nov 04, 2010 | 68.87 | 69.25 | 68.64 | 69.19 | 2,130,218 | +1.24(+1.83%) |
Nov 03, 2010 | 67.78 | 68.02 | 67.19 | 67.94 | 1,702,583 | +0.24(+0.35%) |
Nov 02, 2010 | 67.67 | 67.91 | 67.29 | 67.70 | 1,008,079 | +0.69(+1.03%) |
Nov 01, 2010 | 67.49 | 67.85 | 66.61 | 67.02 | 1,886,619 | -0.05(-0.07%) |
Oct 29, 2010 | 66.72 | 67.25 | 66.68 | 67.06 | 1,171,830 | +0.20(+0.30%) |
Oct 28, 2010 | 67.38 | 67.46 | 66.54 | 66.86 | 1,177,094 | -0.14(-0.21%) |
Oct 27, 2010 | 66.62 | 67.00 | 66.28 | 67.00 | 2,311,899 | -0.11(-0.17%) |
Oct 25, 2010 | 67.12 | 67.72 | 67.02 | 67.11 | 1,083,666 | +0.41(+0.62%) |
Oct 22, 2010 | 66.42 | 66.75 | 66.24 | 66.70 | 658,308 | +0.46(+0.70%) |
Oct 21, 2010 | 66.57 | 67.01 | 65.65 | 66.24 | 1,872,948 | -0.08(-0.12%) |
Oct 20, 2010 | 65.78 | 66.61 | 65.73 | 66.32 | 979,106 | +0.79(+1.20%) |
Oct 19, 2010 | 65.84 | 66.46 | 65.17 | 65.53 | 1,567,852 | -0.99(-1.49%) |
Oct 18, 2010 | 66.40 | 66.66 | 66.21 | 66.52 | 1,322,588 | +0.24(+0.37%) |
Oct 15, 2010 | 66.79 | 66.84 | 65.82 | 66.28 | 991,681 | -0.02(-0.04%) |
Oct 14, 2010 | 66.42 | 66.71 | 65.88 | 66.30 | 1,045,086 | -0.24(-0.37%) |
Oct 13, 2010 | 66.33 | 66.93 | 66.09 | 66.55 | 1,530,123 | +0.62(+0.95%) |
Oct 12, 2010 | 65.53 | 66.09 | 64.97 | 65.92 | 1,333,526 | +0.19(+0.30%) |
Oct 11, 2010 | 65.54 | 66.00 | 65.49 | 65.73 | 762,552 | +0.17(+0.26%) |
Oct 08, 2010 | 65.56 | 65.78 | 64.87 | 65.56 | 816,467 | +0.40(+0.62%) |
Oct 07, 2010 | 65.49 | 65.51 | 64.69 | 65.15 | 991,406 | -0.02(-0.04%) |
Oct 06, 2010 | 65.58 | 65.72 | 64.89 | 65.18 | 804,861 | -0.44(-0.67%) |
Oct 05, 2010 | 65.01 | 65.79 | 64.83 | 65.61 | 432 | +1.34(+2.09%) |
Oct 04, 2010 | 64.81 | 65.18 | 63.93 | 64.27 | 948,672 | -0.74(-1.13%) |
Oct 01, 2010 | 65.01 | 65.45 | 64.59 | 65.01 | 1,825,180 | +0.15(+0.24%) |
Sep 30, 2010 | 65.23 | 65.65 | 64.50 | 64.85 | 2,885,084 | +0.08(+0.13%) |
Sep 29, 2010 | 64.57 | 65.02 | 64.42 | 64.77 | 908,494 | +0.02(+0.04%) |
Sep 28, 2010 | 64.45 | 64.84 | 63.53 | 64.75 | 1,152,206 | +0.46(+0.72%) |
Sep 27, 2010 | 64.31 | 64.58 | 63.94 | 64.29 | 1,458,211 | -0.02(-0.03%) |
Sep 24, 2010 | 63.64 | 64.36 | 63.57 | 64.30 | 1,417,264 | +1.68(+2.68%) |
Sep 23, 2010 | 62.64 | 63.45 | 62.40 | 62.62 | 1,098,609 | -0.42(-0.66%) |
Sep 22, 2010 | 63.44 | 63.90 | 62.80 | 63.04 | 1,072,857 | -0.56(-0.89%) |
Sep 21, 2010 | 63.87 | 64.11 | 63.44 | 63.61 | 1,686,571 | -0.29(-0.45%) |
Sep 20, 2010 | 63.13 | 64.01 | 62.82 | 63.90 | 1,092,794 | +1.04(+1.65%) |
Sep 17, 2010 | 62.86 | 63.05 | 62.41 | 62.86 | 1,258,101 | -0.07(-0.12%) |
Sep 15, 2010 | 62.51 | 63.03 | 62.15 | 62.93 | 733,429 | +0.23(+0.37%) |
Sep 14, 2010 | 62.48 | 62.99 | 62.25 | 62.70 | 1,154,795 | +0.07(+0.12%) |
Sep 13, 2010 | 62.21 | 62.70 | 62.13 | 62.62 | 918,814 | +1.10(+1.79%) |
Sep 10, 2010 | 61.43 | 61.75 | 61.27 | 61.52 | 752,163 | +0.18(+0.29%) |
Sep 09, 2010 | 61.93 | 61.94 | 61.07 | 61.35 | 1,357,479 | +0.13(+0.21%) |
Sep 08, 2010 | 60.95 | 61.50 | 60.95 | 61.22 | 1,339,262 | +0.40(+0.66%) |
Sep 07, 2010 | 61.49 | 61.51 | 60.73 | 60.81 | 1,018,569 | -0.85(-1.38%) |
Sep 03, 2010 | 61.61 | 61.90 | 61.26 | 61.66 | 680,220 | +0.87(+1.44%) |
Sep 02, 2010 | 60.07 | 60.87 | 59.94 | 60.79 | 1,196,130 | +0.75(+1.25%) |
Sep 01, 2010 | 58.95 | 60.06 | 58.91 | 60.04 | 1,451,791 | +2.00(+3.44%) |
Aug 31, 2010 | 58.00 | 58.55 | 57.54 | 58.05 | 1,793 | -0.02(-0.03%) |
Aug 30, 2010 | 58.78 | 59.14 | 58.06 | 58.06 | 743,148 | +0.29(+0.50%) |
Aug 27, 2010 | 57.78 | 59.14 | 57.33 | 57.77 | 1,769,687 | -0.35(-0.60%) |
Aug 26, 2010 | 58.41 | 58.75 | 57.76 | 58.12 | 755,050 | -0.12(-0.21%) |
Aug 25, 2010 | 57.29 | 58.42 | 57.02 | 58.24 | 1,430,715 | +0.46(+0.79%) |
Aug 24, 2010 | 57.95 | 58.38 | 57.31 | 57.78 | 1,383,476 | -0.89(-1.52%) |
Aug 23, 2010 | 59.62 | 59.85 | 58.67 | 58.67 | 724,388 | -0.64(-1.07%) |
Aug 20, 2010 | 59.12 | 59.31 | 58.55 | 59.31 | 793,576 | +0.00(+0.00%) |
Aug 19, 2010 | 60.02 | 60.30 | 59.10 | 59.31 | 1,131,509 | -1.03(-1.71%) |
Aug 18, 2010 | 60.07 | 60.73 | 59.65 | 60.34 | 714,249 | +0.17(+0.28%) |
Aug 17, 2010 | 59.74 | 60.62 | 59.57 | 60.17 | 844,264 | +0.93(+1.56%) |
Aug 16, 2010 | 58.73 | 59.46 | 58.46 | 59.25 | 877,194 | +0.09(+0.15%) |
Aug 13, 2010 | 59.16 | 59.56 | 59.09 | 59.16 | 749,554 | -0.24(-0.41%) |
Aug 12, 2010 | 58.58 | 59.66 | 58.57 | 59.40 | 1,145,423 | -0.36(-0.61%) |
Aug 11, 2010 | 60.75 | 60.80 | 59.69 | 59.76 | 1,107,037 | -2.13(-3.45%) |
Aug 10, 2010 | 62.21 | 62.32 | 61.47 | 61.89 | 754,365 | -0.78(-1.25%) |
Aug 09, 2010 | 62.48 | 62.74 | 62.13 | 62.67 | 1,951,726 | +0.64(+1.02%) |
Aug 06, 2010 | 62.04 | 62.25 | 61.16 | 62.04 | 1,650,076 | -0.20(-0.32%) |
Aug 05, 2010 | 62.02 | 62.45 | 61.87 | 62.24 | 472,357 | -0.25(-0.40%) |
Aug 04, 2010 | 62.14 | 62.51 | 61.90 | 62.49 | 576,425 | +0.61(+0.99%) |
Aug 03, 2010 | 62.17 | 62.29 | 61.39 | 61.88 | 1,011,841 | -0.43(-0.68%) |
Aug 02, 2010 | 62.07 | 62.35 | 61.69 | 62.30 | 1,383,925 | +1.22(+2.00%) |
Jul 30, 2010 | 61.08 | 61.33 | 59.98 | 61.08 | 1,254,644 | +0.13(+0.21%) |
Jul 29, 2010 | 61.73 | 61.80 | 60.21 | 60.95 | 1,142,365 | -0.31(-0.50%) |
Jul 28, 2010 | 61.94 | 62.17 | 60.99 | 61.26 | 1,078,488 | -0.74(-1.19%) |
Jul 27, 2010 | 62.94 | 62.99 | 61.89 | 62.00 | 1,421,670 | -0.41(-0.66%) |
Jul 26, 2010 | 61.51 | 62.46 | 61.32 | 62.41 | 1,232,657 | +1.10(+1.80%) |
Jul 23, 2010 | 60.21 | 61.37 | 60.07 | 61.30 | 890,602 | +0.83(+1.37%) |
Jul 22, 2010 | 59.50 | 60.58 | 59.49 | 60.48 | 1,165,795 | +1.71(+2.90%) |
Jul 21, 2010 | 59.99 | 60.14 | 58.59 | 58.77 | 1,016,452 | -0.85(-1.43%) |
Jul 20, 2010 | 58.03 | 59.70 | 57.84 | 59.62 | 594,988 | +0.89(+1.51%) |
Jul 19, 2010 | 58.59 | 58.92 | 57.93 | 58.74 | 645,545 | +0.29(+0.50%) |
Jul 16, 2010 | 58.45 | 60.06 | 58.34 | 58.45 | 1,031,649 | -1.89(-3.13%) |
Jul 15, 2010 | 60.63 | 60.63 | 59.53 | 60.34 | 688,053 | -0.14(-0.23%) |
Jul 14, 2010 | 60.39 | 60.74 | 59.96 | 60.48 | 741,804 | -0.06(-0.09%) |
Jul 13, 2010 | 59.88 | 60.77 | 59.74 | 60.53 | 882,834 | +1.37(+2.31%) |
Jul 12, 2010 | 59.18 | 59.68 | 58.67 | 59.16 | 464,109 | -0.25(-0.42%) |
Jul 09, 2010 | 59.41 | 59.46 | 58.65 | 59.41 | 390,862 | +0.63(+1.07%) |
Jul 08, 2010 | 58.82 | 59.08 | 58.14 | 58.79 | 547,109 | +0.59(+1.01%) |
Jul 07, 2010 | 56.38 | 58.24 | 56.31 | 58.20 | 644,323 | +1.95(+3.46%) |
Jul 06, 2010 | 57.26 | 57.76 | 55.82 | 56.25 | 772,447 | -0.14(-0.26%) |
Jul 02, 2010 | 56.40 | 57.21 | 56.14 | 56.40 | 1,425,197 | -0.38(-0.67%) |
Jul 01, 2010 | 57.10 | 57.35 | 55.59 | 56.77 | 4,521,246 | -0.45(-0.79%) |
Jun 30, 2010 | 57.45 | 58.41 | 57.08 | 57.23 | 3,966,845 | -0.47(-0.81%) |
Jun 29, 2010 | 58.80 | 58.80 | 57.30 | 57.69 | 967,743 | -2.26(-3.77%) |
Jun 25, 2010 | 59.95 | 60.11 | 58.93 | 59.95 | 1,163,004 | +0.71(+1.20%) |
Jun 24, 2010 | 59.86 | 60.07 | 59.15 | 59.25 | 871,779 | -1.00(-1.66%) |
Jun 23, 2010 | 60.31 | 60.81 | 59.54 | 60.24 | 733,080 | -0.01(-0.02%) |
Jun 22, 2010 | 61.60 | 62.11 | 60.18 | 60.26 | 484 | -1.26(-2.06%) |
Jun 21, 2010 | 62.80 | 62.88 | 61.22 | 61.52 | 975,336 | -0.51(-0.83%) |
Jun 18, 2010 | 62.03 | 62.38 | 61.74 | 62.03 | 792,487 | -0.04(-0.06%) |
Jun 17, 2010 | 62.48 | 62.52 | 61.49 | 62.07 | 747,561 | -0.10(-0.15%) |
Jun 16, 2010 | 62.02 | 62.62 | 61.82 | 62.17 | 1,062,486 | -0.21(-0.33%) |
Jun 15, 2010 | 61.41 | 62.52 | 61.30 | 62.38 | 1,297,100 | +1.37(+2.24%) |
Jun 14, 2010 | 61.38 | 61.95 | 60.88 | 61.01 | 4,225,262 | +0.26(+0.43%) |
Jun 11, 2010 | 59.45 | 60.76 | 59.43 | 60.75 | 814,514 | +0.59(+0.98%) |
Jun 10, 2010 | 59.32 | 60.15 | 59.07 | 60.15 | 802,407 | +1.90(+3.26%) |
Jun 09, 2010 | 58.37 | 59.54 | 57.97 | 58.26 | 1,495,773 | +0.19(+0.33%) |
Jun 08, 2010 | 57.78 | 58.15 | 56.86 | 58.06 | 1,802,230 | +0.28(+0.48%) |
Jun 07, 2010 | 59.06 | 59.30 | 57.70 | 57.78 | 1,116,373 | -1.22(-2.08%) |
Jun 04, 2010 | 59.01 | 60.67 | 58.78 | 59.01 | 2,269,412 | -2.46(-4.00%) |
Jun 03, 2010 | 61.17 | 61.56 | 60.75 | 61.46 | 1,003,558 | +0.39(+0.64%) |
Jun 02, 2010 | 59.81 | 61.07 | 59.39 | 61.07 | 1,116,718 | +1.65(+2.77%) |
Jun 01, 2010 | 60.43 | 61.23 | 59.41 | 59.43 | 1,078,367 | -1.67(-2.74%) |
May 28, 2010 | 61.10 | 61.76 | 60.69 | 61.10 | 1,391,065 | -0.65(-1.05%) |
May 27, 2010 | 60.82 | 61.75 | 60.42 | 61.75 | 893,896 | +2.27(+3.81%) |
May 26, 2010 | 59.61 | 60.71 | 59.22 | 59.48 | 1,305,160 | +0.16(+0.27%) |
May 25, 2010 | 58.02 | 59.40 | 57.11 | 59.32 | 1,796,539 | -0.10(-0.16%) |
May 24, 2010 | 59.67 | 60.43 | 59.36 | 59.42 | 963,096 | -0.61(-1.01%) |
May 21, 2010 | 58.10 | 60.33 | 57.88 | 60.03 | 2,048,211 | +0.90(+1.52%) |
May 20, 2010 | 59.30 | 60.44 | 59.06 | 59.13 | 1,527,672 | -2.63(-4.25%) |
May 19, 2010 | 62.03 | 62.64 | 60.78 | 61.75 | 1,371,276 | -0.57(-0.91%) |
May 18, 2010 | 63.96 | 64.13 | 62.10 | 62.32 | 1,313,382 | -0.88(-1.40%) |
May 17, 2010 | 63.53 | 63.92 | 61.67 | 63.20 | 1,477,256 | +0.05(+0.08%) |
May 14, 2010 | 63.16 | 64.30 | 62.68 | 63.16 | 1,014,059 | -1.53(-2.36%) |
May 13, 2010 | 65.16 | 65.59 | 64.45 | 64.68 | 1,133,519 | -0.62(-0.94%) |
May 12, 2010 | 64.14 | 65.32 | 64.12 | 65.30 | 1,033,803 | +1.50(+2.36%) |
May 11, 2010 | 64.14 | 64.59 | 63.72 | 63.80 | 2,368,236 | +0.14(+0.23%) |
May 10, 2010 | 62.91 | 63.65 | 62.79 | 63.65 | 1,409,165 | +3.21(+5.31%) |
May 07, 2010 | 61.75 | 62.28 | 59.76 | 60.44 | 2,993,224 | -1.59(-2.57%) |
May 06, 2010 | 57.63 | 64.74 | 10.41 | 62.03 | 6,779,414 | -1.91(-2.99%) |
May 05, 2010 | 64.38 | 65.13 | 63.91 | 63.95 | 3,240,854 | -0.97(-1.49%) |
May 04, 2010 | 65.91 | 65.91 | 64.60 | 64.92 | 1,280,090 | -1.84(-2.76%) |