Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 68.10 | 68.33 | 67.75 | 67.89 | 877,990 | +0.15(+0.22%) |
Jan 28, 2011 | 68.72 | 69.60 | 67.53 | 67.74 | 1,007,857 | -1.15(-1.67%) |
Jan 27, 2011 | 68.58 | 69.32 | 68.36 | 68.89 | 690,451 | +0.52(+0.76%) |
Jan 26, 2011 | 68.00 | 68.99 | 68.00 | 68.37 | 1,005,624 | +0.66(+0.97%) |
Jan 25, 2011 | 68.29 | 68.29 | 67.46 | 67.71 | 1,182,496 | -0.74(-1.08%) |
Jan 24, 2011 | 67.73 | 68.45 | 67.71 | 68.45 | 653,491 | +1.00(+1.48%) |
Jan 21, 2011 | 67.53 | 68.45 | 67.45 | 67.45 | 1,513,488 | +0.07(+0.10%) |
Jan 20, 2011 | 67.78 | 68.05 | 66.84 | 67.38 | 721,799 | -0.43(-0.63%) |
Jan 19, 2011 | 68.30 | 68.52 | 67.39 | 67.81 | 754,492 | -0.66(-0.96%) |
Jan 18, 2011 | 68.06 | 68.62 | 67.90 | 68.47 | 585,832 | +0.33(+0.48%) |
Jan 17, 2011 | 67.78 | 68.47 | 67.72 | 68.14 | 257,312 | +0.25(+0.37%) |
Jan 14, 2011 | 67.70 | 68.00 | 67.36 | 67.89 | 1,139,745 | +0.56(+0.83%) |
Jan 13, 2011 | 66.90 | 67.47 | 66.72 | 67.33 | 1,097,916 | +0.75(+1.13%) |
Jan 12, 2011 | 67.58 | 67.58 | 66.49 | 66.58 | 977,622 | -0.67(-1.00%) |
Jan 11, 2011 | 66.89 | 67.65 | 66.89 | 67.25 | 723,286 | +0.41(+0.61%) |
Jan 10, 2011 | 66.75 | 67.53 | 66.56 | 66.84 | 796,095 | -0.14(-0.21%) |
Jan 07, 2011 | 66.29 | 67.36 | 66.20 | 66.98 | 899,766 | +0.68(+1.03%) |
Jan 06, 2011 | 66.02 | 66.48 | 65.88 | 66.30 | 718,044 | +0.16(+0.24%) |
Jan 05, 2011 | 66.00 | 66.62 | 66.00 | 66.14 | 801,156 | -0.13(-0.20%) |
Jan 04, 2011 | 67.44 | 67.44 | 65.87 | 66.27 | 856,530 | -0.08(-0.12%) |
Dec 31, 2010 | 66.32 | 66.45 | 65.93 | 66.35 | 423,887 | -0.13(-0.20%) |
Dec 30, 2010 | 66.71 | 67.04 | 66.36 | 66.48 | 491,383 | -0.26(-0.39%) |
Dec 29, 2010 | 66.79 | 67.08 | 66.39 | 66.74 | 556,370 | -0.25(-0.37%) |
Dec 24, 2010 | 66.82 | 67.09 | 66.64 | 66.99 | 56,396 | +0.36(+0.54%) |
Dec 23, 2010 | 67.25 | 67.29 | 66.32 | 66.63 | 652,762 | -0.63(-0.94%) |
Dec 22, 2010 | 67.64 | 67.85 | 67.07 | 67.26 | 752,288 | -0.62(-0.91%) |
Dec 21, 2010 | 67.38 | 67.95 | 67.19 | 67.88 | 363,343 | +0.61(+0.91%) |
Dec 20, 2010 | 67.75 | 68.14 | 67.01 | 67.27 | 688,566 | -0.87(-1.28%) |
Dec 17, 2010 | 67.42 | 68.18 | 67.42 | 68.14 | 2,615,406 | +0.37(+0.55%) |
Dec 16, 2010 | 67.71 | 67.97 | 67.15 | 67.77 | 833,377 | -0.06(-0.09%) |
Dec 15, 2010 | 66.96 | 67.98 | 66.91 | 67.83 | 867,589 | +0.60(+0.89%) |
Dec 14, 2010 | 67.32 | 67.83 | 66.92 | 67.23 | 516,036 | -0.12(-0.18%) |
Dec 13, 2010 | 67.41 | 67.74 | 66.96 | 67.35 | 858,850 | +0.02(+0.03%) |
Dec 10, 2010 | 67.39 | 67.74 | 67.33 | 67.33 | 767,102 | +0.01(+0.01%) |
Dec 09, 2010 | 66.96 | 67.59 | 66.68 | 67.32 | 778,138 | +0.79(+1.19%) |
Dec 08, 2010 | 66.86 | 67.23 | 66.42 | 66.53 | 1,024,783 | -1.18(-1.74%) |
Dec 07, 2010 | 67.49 | 68.03 | 67.15 | 67.71 | 1,113,697 | +0.40(+0.59%) |
Dec 06, 2010 | 66.60 | 67.31 | 66.46 | 67.31 | 711,420 | +0.34(+0.51%) |
Dec 03, 2010 | 66.81 | 67.25 | 66.65 | 66.97 | 2,318,814 | -0.06(-0.09%) |
Dec 02, 2010 | 66.96 | 67.26 | 66.65 | 67.03 | 607,234 | +0.41(+0.62%) |
Dec 01, 2010 | 66.20 | 66.89 | 66.10 | 66.62 | 943,962 | +1.04(+1.59%) |
Nov 30, 2010 | 65.48 | 66.17 | 65.21 | 65.58 | 3,653,561 | +0.06(+0.09%) |
Nov 29, 2010 | 65.27 | 65.87 | 65.10 | 65.52 | 689,701 | +0.14(+0.21%) |
Nov 26, 2010 | 65.40 | 65.91 | 65.00 | 65.38 | 634,847 | -0.34(-0.52%) |
Nov 25, 2010 | 65.19 | 65.84 | 64.63 | 65.72 | 538,670 | +0.53(+0.81%) |
Nov 24, 2010 | 64.26 | 65.34 | 64.25 | 65.19 | 1,119,116 | +1.00(+1.56%) |
Nov 23, 2010 | 64.89 | 64.89 | 64.15 | 64.19 | 924,664 | -1.00(-1.53%) |
Nov 22, 2010 | 65.56 | 65.59 | 64.94 | 65.19 | 748,894 | -0.55(-0.84%) |
Nov 19, 2010 | 65.56 | 65.78 | 65.33 | 65.74 | 715,430 | +0.22(+0.34%) |
Nov 18, 2010 | 64.75 | 65.83 | 64.62 | 65.52 | 1,223,703 | +0.90(+1.39%) |
Nov 17, 2010 | 64.19 | 65.02 | 64.15 | 64.62 | 1,229,890 | +0.05(+0.08%) |
Nov 16, 2010 | 64.51 | 65.25 | 64.28 | 64.57 | 1,428,828 | -0.30(-0.46%) |
Nov 15, 2010 | 64.39 | 65.51 | 64.18 | 64.87 | 1,070,380 | +0.74(+1.15%) |
Nov 12, 2010 | 64.56 | 65.10 | 63.67 | 64.13 | 1,562,975 | -0.92(-1.41%) |
Nov 11, 2010 | 64.73 | 65.33 | 64.20 | 65.05 | 792,559 | +0.16(+0.25%) |
Nov 10, 2010 | 64.62 | 65.03 | 64.04 | 64.89 | 1,178,988 | +0.44(+0.68%) |
Nov 09, 2010 | 64.21 | 64.67 | 63.53 | 64.45 | 1,788,205 | +0.21(+0.33%) |
Nov 08, 2010 | 64.74 | 64.74 | 63.78 | 64.24 | 1,444,691 | -0.13(-0.20%) |
Nov 05, 2010 | 65.49 | 65.85 | 64.34 | 64.37 | 1,440,805 | -0.88(-1.35%) |
Nov 04, 2010 | 66.30 | 66.37 | 65.25 | 65.25 | 1,117,796 | -0.22(-0.34%) |
Nov 03, 2010 | 66.00 | 66.31 | 65.13 | 65.47 | 1,095,518 | -0.53(-0.80%) |
Nov 02, 2010 | 66.99 | 66.99 | 65.79 | 66.00 | 763,345 | -0.74(-1.11%) |
Nov 01, 2010 | 66.48 | 66.91 | 66.21 | 66.74 | 1,292,806 | +0.68(+1.03%) |
Oct 29, 2010 | 65.10 | 66.18 | 64.91 | 66.06 | 1,531,035 | +0.41(+0.62%) |
Oct 28, 2010 | 66.25 | 66.41 | 65.06 | 65.65 | 999,758 | -0.48(-0.73%) |
Oct 27, 2010 | 67.99 | 67.99 | 65.71 | 66.13 | 1,219,344 | -2.17(-3.18%) |
Oct 25, 2010 | 69.12 | 69.16 | 68.14 | 68.30 | 575,399 | -0.57(-0.83%) |
Oct 22, 2010 | 68.20 | 69.00 | 68.11 | 68.87 | 444,381 | +0.58(+0.85%) |
Oct 21, 2010 | 68.00 | 68.58 | 67.57 | 68.29 | 682,446 | +0.10(+0.15%) |
Oct 20, 2010 | 67.47 | 68.39 | 67.30 | 68.19 | 602,606 | +0.62(+0.92%) |
Oct 19, 2010 | 66.86 | 67.79 | 66.86 | 67.57 | 771,638 | +0.07(+0.10%) |
Oct 18, 2010 | 67.01 | 67.55 | 66.96 | 67.50 | 599,174 | +0.24(+0.36%) |
Oct 15, 2010 | 67.35 | 67.50 | 66.84 | 67.26 | 712,093 | +0.16(+0.24%) |
Oct 14, 2010 | 67.35 | 67.35 | 66.53 | 67.10 | 765,443 | -0.25(-0.37%) |
Oct 13, 2010 | 66.45 | 67.87 | 66.45 | 67.35 | 1,325,079 | +1.67(+2.54%) |
Oct 12, 2010 | 66.56 | 66.56 | 65.47 | 65.68 | 1,185,822 | -0.98(-1.47%) |
Oct 08, 2010 | 66.80 | 66.81 | 66.29 | 66.66 | 826,281 | +0.26(+0.39%) |
Oct 07, 2010 | 65.85 | 66.50 | 65.32 | 66.40 | 976,679 | +0.60(+0.91%) |
Oct 06, 2010 | 66.23 | 66.23 | 65.18 | 65.80 | 630,136 | -0.10(-0.15%) |
Oct 05, 2010 | 65.57 | 66.16 | 65.47 | 65.90 | 819,551 | +0.60(+0.92%) |
Oct 04, 2010 | 65.57 | 65.57 | 64.55 | 65.30 | 1,000,251 | -0.05(-0.08%) |
Oct 01, 2010 | 65.99 | 66.11 | 65.22 | 65.35 | 1,054,763 | -0.45(-0.68%) |
Sep 30, 2010 | 65.80 | 66.68 | 65.41 | 65.80 | 1,614,597 | -0.04(-0.06%) |
Sep 29, 2010 | 65.23 | 65.84 | 64.73 | 65.84 | 1,242,114 | +0.59(+0.90%) |
Sep 28, 2010 | 65.95 | 66.00 | 64.86 | 65.25 | 1,456,729 | -0.69(-1.05%) |
Sep 27, 2010 | 66.29 | 66.51 | 65.89 | 65.94 | 1,220,946 | -0.28(-0.42%) |
Sep 24, 2010 | 65.49 | 66.29 | 65.34 | 66.22 | 981,508 | +1.23(+1.89%) |
Sep 23, 2010 | 65.80 | 65.80 | 64.63 | 64.99 | 982,451 | -1.09(-1.65%) |
Sep 22, 2010 | 65.79 | 66.62 | 65.72 | 66.08 | 874,477 | +0.39(+0.59%) |
Sep 21, 2010 | 66.94 | 66.94 | 65.67 | 65.69 | 1,096,255 | -0.66(-0.99%) |
Sep 20, 2010 | 66.49 | 66.99 | 66.09 | 66.35 | 1,091,179 | +0.10(+0.15%) |
Sep 17, 2010 | 66.10 | 66.60 | 65.82 | 66.25 | 3,257,358 | +0.13(+0.20%) |
Sep 15, 2010 | 65.85 | 66.26 | 65.54 | 66.12 | 987,563 | +0.23(+0.35%) |
Sep 14, 2010 | 65.64 | 66.20 | 65.25 | 65.89 | 999,035 | +0.32(+0.49%) |
Sep 13, 2010 | 65.89 | 65.89 | 65.13 | 65.57 | 616,381 | +0.25(+0.38%) |
Sep 10, 2010 | 65.34 | 65.69 | 64.97 | 65.32 | 1,432,032 | +0.08(+0.12%) |
Sep 09, 2010 | 66.85 | 66.98 | 65.02 | 65.24 | 1,541,784 | -1.48(-2.22%) |
Sep 08, 2010 | 67.09 | 67.70 | 66.51 | 66.72 | 693,156 | -0.21(-0.31%) |
Sep 07, 2010 | 66.52 | 67.55 | 66.34 | 66.93 | 598,117 | -0.29(-0.43%) |
Sep 03, 2010 | 67.00 | 67.88 | 66.89 | 67.22 | 1,115,434 | +0.36(+0.54%) |
Sep 02, 2010 | 66.70 | 67.03 | 66.17 | 66.86 | 1,310,970 | +0.57(+0.86%) |
Sep 01, 2010 | 65.70 | 66.55 | 65.50 | 66.29 | 1,162,624 | +1.22(+1.87%) |
Aug 31, 2010 | 64.50 | 65.83 | 64.22 | 65.07 | 1,081,542 | +0.41(+0.63%) |
Aug 30, 2010 | 65.24 | 65.75 | 64.45 | 64.66 | 694,488 | -0.37(-0.57%) |
Aug 27, 2010 | 63.58 | 65.36 | 63.54 | 65.03 | 1,418,532 | +1.88(+2.98%) |
Aug 26, 2010 | 63.60 | 63.86 | 62.76 | 63.15 | 709,396 | +0.05(+0.08%) |
Aug 25, 2010 | 61.93 | 63.29 | 61.64 | 63.10 | 872,768 | +0.68(+1.09%) |
Aug 24, 2010 | 62.70 | 63.06 | 61.62 | 62.42 | 812,198 | -0.40(-0.64%) |
Aug 23, 2010 | 63.60 | 63.82 | 62.73 | 62.82 | 685,001 | -0.77(-1.21%) |
Aug 20, 2010 | 63.30 | 63.71 | 62.53 | 63.59 | 570,084 | +0.15(+0.24%) |
Aug 19, 2010 | 64.00 | 64.05 | 62.93 | 63.44 | 854,542 | -0.82(-1.28%) |
Aug 18, 2010 | 63.81 | 64.66 | 63.40 | 64.26 | 814,453 | +0.50(+0.78%) |
Aug 17, 2010 | 62.90 | 64.26 | 62.70 | 63.76 | 824,215 | +0.86(+1.37%) |
Aug 16, 2010 | 63.30 | 63.30 | 62.56 | 62.90 | 637,691 | -0.27(-0.43%) |
Aug 13, 2010 | 62.82 | 63.50 | 62.60 | 63.17 | 654,917 | +0.04(+0.06%) |
Aug 12, 2010 | 63.24 | 63.49 | 62.33 | 63.13 | 940,773 | -0.65(-1.02%) |
Aug 11, 2010 | 65.11 | 65.38 | 63.65 | 63.78 | 1,327,716 | -2.36(-3.57%) |
Aug 10, 2010 | 65.70 | 66.25 | 65.21 | 66.14 | 726,542 | +0.18(+0.27%) |
Aug 09, 2010 | 65.90 | 66.42 | 65.47 | 65.96 | 685,045 | -0.03(-0.05%) |
Aug 06, 2010 | 66.64 | 67.01 | 65.72 | 65.99 | 1,232,837 | -0.86(-1.29%) |
Aug 05, 2010 | 66.14 | 67.11 | 65.88 | 66.85 | 1,356,804 | +0.39(+0.59%) |
Aug 04, 2010 | 66.72 | 67.00 | 66.08 | 66.46 | 1,188,477 | -0.50(-0.75%) |
Aug 03, 2010 | 65.55 | 67.20 | 65.48 | 66.96 | 2,040,367 | +2.29(+3.54%) |
Jul 30, 2010 | 64.33 | 64.98 | 63.79 | 64.67 | 873,765 | -0.25(-0.39%) |
Jul 29, 2010 | 64.67 | 65.01 | 64.33 | 64.92 | 1,070,390 | +0.31(+0.48%) |
Jul 28, 2010 | 63.86 | 64.61 | 63.34 | 64.61 | 1,271,599 | +0.39(+0.61%) |
Jul 27, 2010 | 65.09 | 65.25 | 63.99 | 64.22 | 1,465,231 | -0.52(-0.80%) |
Jul 26, 2010 | 64.87 | 65.21 | 64.60 | 64.74 | 1,013,009 | -0.24(-0.37%) |
Jul 23, 2010 | 63.91 | 65.00 | 63.66 | 64.98 | 1,732,584 | +1.28(+2.01%) |
Jul 22, 2010 | 62.55 | 64.04 | 62.55 | 63.70 | 1,083,001 | +1.76(+2.84%) |
Jul 21, 2010 | 63.00 | 63.00 | 61.40 | 61.94 | 721,841 | -1.04(-1.65%) |
Jul 20, 2010 | 62.06 | 62.98 | 61.66 | 62.98 | 710,473 | +0.42(+0.67%) |
Jul 19, 2010 | 62.44 | 63.05 | 61.83 | 62.56 | 738,271 | +0.01(+0.02%) |
Jul 16, 2010 | 63.79 | 63.88 | 62.12 | 62.55 | 1,136,854 | -1.27(-1.99%) |
Jul 15, 2010 | 62.34 | 63.82 | 61.85 | 63.82 | 1,563,293 | +1.75(+2.82%) |
Jul 14, 2010 | 62.37 | 62.40 | 61.82 | 62.07 | 844,229 | +0.11(+0.18%) |
Jul 13, 2010 | 61.79 | 62.55 | 61.15 | 61.96 | 1,322,139 | +0.86(+1.41%) |
Jul 12, 2010 | 60.70 | 61.15 | 60.42 | 61.10 | 502,442 | +0.40(+0.66%) |
Jul 09, 2010 | 60.27 | 60.76 | 59.89 | 60.70 | 831,582 | -0.45(-0.74%) |
Jul 08, 2010 | 61.00 | 61.15 | 60.41 | 61.15 | 702,274 | +0.46(+0.76%) |
Jul 07, 2010 | 60.09 | 60.81 | 59.99 | 60.69 | 860,559 | +0.78(+1.30%) |
Jul 06, 2010 | 60.34 | 61.10 | 59.16 | 59.91 | 982,860 | -0.65(-1.07%) |
Jul 02, 2010 | 61.41 | 61.84 | 60.28 | 60.56 | 918,145 | -0.45(-0.74%) |
Jun 30, 2010 | 60.66 | 61.91 | 60.66 | 61.01 | 1,342,777 | -0.04(-0.07%) |
Jun 29, 2010 | 61.72 | 61.91 | 60.62 | 61.05 | 1,238,860 | -1.52(-2.43%) |
Jun 25, 2010 | 61.97 | 63.20 | 61.47 | 62.57 | 1,222,593 | +0.78(+1.26%) |
Jun 24, 2010 | 61.92 | 62.30 | 61.50 | 61.79 | 838,460 | -0.21(-0.34%) |
Jun 23, 2010 | 62.50 | 63.26 | 61.96 | 62.00 | 1,368,083 | -0.35(-0.56%) |
Jun 22, 2010 | 63.89 | 64.00 | 62.29 | 62.35 | 929,070 | -1.88(-2.93%) |
Jun 21, 2010 | 64.00 | 64.86 | 63.93 | 64.23 | 738,858 | +0.57(+0.90%) |
Jun 18, 2010 | 64.55 | 64.61 | 63.66 | 63.66 | 3,288,608 | -0.55(-0.86%) |
Jun 17, 2010 | 63.50 | 64.21 | 63.14 | 64.21 | 1,465,114 | +0.63(+0.99%) |
Jun 16, 2010 | 63.02 | 63.95 | 62.89 | 63.58 | 1,008,324 | +0.38(+0.60%) |
Jun 15, 2010 | 61.90 | 63.20 | 61.90 | 63.20 | 1,073,176 | +1.17(+1.89%) |
Jun 14, 2010 | 62.50 | 63.09 | 61.92 | 62.03 | 677,391 | -0.24(-0.39%) |
Jun 11, 2010 | 61.01 | 62.35 | 60.99 | 62.27 | 679,279 | +0.51(+0.83%) |
Jun 10, 2010 | 59.70 | 61.76 | 59.70 | 61.76 | 1,107,512 | +2.32(+3.90%) |
Jun 09, 2010 | 59.56 | 60.75 | 59.39 | 59.44 | 1,013,276 | +0.15(+0.25%) |
Jun 08, 2010 | 59.15 | 59.76 | 58.23 | 59.29 | 739,097 | +0.28(+0.47%) |
Jun 07, 2010 | 59.15 | 60.26 | 58.83 | 59.01 | 1,253,010 | -0.98(-1.63%) |
Jun 04, 2010 | 60.86 | 61.18 | 59.91 | 59.99 | 947,204 | -1.59(-2.58%) |
Jun 03, 2010 | 61.54 | 62.00 | 60.91 | 61.58 | 725,622 | +0.42(+0.69%) |
Jun 02, 2010 | 60.71 | 61.24 | 59.81 | 61.16 | 878,964 | +0.54(+0.89%) |
Jun 01, 2010 | 61.31 | 61.72 | 59.69 | 60.62 | 1,555,172 | -0.98(-1.59%) |
May 31, 2010 | 60.93 | 61.95 | 60.59 | 61.60 | 359,788 | +1.20(+1.99%) |
May 28, 2010 | 61.00 | 61.76 | 60.30 | 60.40 | 716,848 | -0.42(-0.69%) |
May 27, 2010 | 60.97 | 61.50 | 60.30 | 60.82 | 948,748 | +0.12(+0.20%) |
May 26, 2010 | 60.57 | 61.60 | 59.94 | 60.70 | 1,531,596 | +0.62(+1.03%) |
May 25, 2010 | 58.74 | 60.08 | 58.51 | 60.08 | 1,232,420 | +0.48(+0.81%) |
May 21, 2010 | 57.36 | 60.09 | 57.12 | 59.60 | 1,132,219 | +0.76(+1.29%) |
May 20, 2010 | 59.00 | 59.80 | 58.36 | 58.84 | 1,221,256 | -1.26(-2.10%) |
May 19, 2010 | 60.00 | 60.89 | 59.68 | 60.10 | 995,549 | -0.48(-0.79%) |
May 18, 2010 | 61.57 | 61.99 | 60.48 | 60.58 | 738,377 | -0.15(-0.25%) |
May 17, 2010 | 61.28 | 61.51 | 59.64 | 60.73 | 1,087,398 | -0.55(-0.90%) |
May 14, 2010 | 61.94 | 61.94 | 60.55 | 61.28 | 757,950 | -0.67(-1.08%) |
May 13, 2010 | 62.44 | 62.52 | 61.50 | 61.95 | 793,148 | -0.48(-0.77%) |
May 12, 2010 | 61.12 | 62.50 | 60.78 | 62.43 | 966,858 | +1.73(+2.85%) |
May 11, 2010 | 59.97 | 61.15 | 60.58 | 60.70 | 998,768 | -0.03(-0.05%) |
May 10, 2010 | 59.69 | 60.85 | 60.00 | 60.73 | 1,376,308 | +2.57(+4.42%) |
May 07, 2010 | 58.19 | 58.90 | 57.51 | 58.16 | 2,214,545 | -0.94(-1.59%) |
May 06, 2010 | 58.65 | 59.45 | 56.80 | 59.10 | 1,776,967 | +0.03(+0.05%) |
May 05, 2010 | 59.64 | 59.90 | 58.94 | 59.07 | 1,226,082 | -1.06(-1.76%) |
May 04, 2010 | 60.98 | 60.99 | 59.72 | 60.13 | 1,249,866 | -1.13(-1.84%) |
May 03, 2010 | 61.00 | 61.94 | 60.98 | 61.26 | 799,449 | +0.47(+0.77%) |
Apr 30, 2010 | 62.23 | 62.78 | 60.71 | 60.79 | 1,104,342 | -1.60(-2.56%) |
Apr 29, 2010 | 61.42 | 62.70 | 61.37 | 62.39 | 1,105,780 | +1.30(+2.13%) |
Apr 28, 2010 | 61.75 | 62.15 | 60.87 | 61.09 | 1,958,445 | -1.12(-1.80%) |
Apr 27, 2010 | 62.91 | 62.91 | 61.72 | 62.21 | 1,440,040 | -1.51(-2.37%) |
Apr 26, 2010 | 62.82 | 63.81 | 62.80 | 63.72 | 663,536 | +0.77(+1.22%) |
Apr 23, 2010 | 62.75 | 63.34 | 62.61 | 62.95 | 851,825 | +0.40(+0.64%) |
Apr 22, 2010 | 62.00 | 62.67 | 61.71 | 62.55 | 1,013,761 | -0.10(-0.16%) |
Apr 21, 2010 | 63.01 | 63.26 | 62.41 | 62.65 | 1,064,460 | -0.34(-0.54%) |
Apr 20, 2010 | 62.98 | 63.84 | 62.59 | 62.99 | 1,070,462 | +0.42(+0.67%) |
Apr 19, 2010 | 62.39 | 62.72 | 61.92 | 62.57 | 743,862 | -0.14(-0.22%) |
Apr 16, 2010 | 63.48 | 63.48 | 62.52 | 62.71 | 866,064 | -0.82(-1.29%) |
Apr 15, 2010 | 62.37 | 63.69 | 62.07 | 63.53 | 1,143,348 | +1.12(+1.79%) |
Apr 14, 2010 | 61.94 | 62.55 | 61.93 | 62.41 | 910,272 | +0.71(+1.15%) |
Apr 13, 2010 | 60.34 | 62.00 | 60.31 | 61.70 | 974,982 | +0.94(+1.55%) |
Apr 12, 2010 | 61.00 | 61.14 | 60.47 | 60.76 | 503,646 | -0.41(-0.67%) |
Apr 09, 2010 | 61.79 | 61.80 | 60.91 | 61.17 | 535,690 | -0.50(-0.81%) |
Apr 08, 2010 | 60.98 | 61.81 | 60.59 | 61.67 | 1,102,851 | +0.80(+1.31%) |
Apr 07, 2010 | 61.02 | 61.32 | 60.30 | 60.87 | 736,286 | -0.61(-0.99%) |
Apr 06, 2010 | 61.74 | 61.86 | 61.22 | 61.48 | 808,205 | -0.62(-1.00%) |
Apr 05, 2010 | 61.64 | 62.55 | 61.58 | 62.10 | 454,022 | +0.38(+0.62%) |
Apr 01, 2010 | 2.190 | 61.72 | 61.72 | 61.72 | 11,700 | +0.08(+0.13%) |
Mar 31, 2010 | 61.82 | 61.82 | 61.02 | 61.64 | 1,158,004 | -0.49(-0.79%) |
Mar 30, 2010 | 62.00 | 62.41 | 61.84 | 62.13 | 668,893 | +0.38(+0.62%) |
Mar 29, 2010 | 61.60 | 62.22 | 61.19 | 61.75 | 678,682 | -0.01(-0.02%) |
Mar 26, 2010 | 61.01 | 61.97 | 61.01 | 61.76 | 1,056,715 | +0.47(+0.77%) |
Mar 25, 2010 | 60.47 | 62.08 | 60.47 | 61.29 | 1,420,212 | +1.12(+1.86%) |
Mar 24, 2010 | 59.50 | 60.68 | 59.41 | 60.17 | 2,341,285 | +0.48(+0.80%) |
Mar 23, 2010 | 60.55 | 61.11 | 59.50 | 59.69 | 1,114,071 | -0.66(-1.09%) |
Mar 22, 2010 | 59.50 | 60.74 | 59.48 | 60.35 | 1,188,393 | +0.36(+0.60%) |
Mar 19, 2010 | 59.47 | 59.99 | 59.40 | 59.99 | 3,275,601 | +0.68(+1.15%) |
Mar 18, 2010 | 58.84 | 59.55 | 58.84 | 59.31 | 823,055 | +0.38(+0.64%) |
Mar 17, 2010 | 58.95 | 59.27 | 58.82 | 58.93 | 607,634 | +0.08(+0.14%) |
Mar 16, 2010 | 58.23 | 59.13 | 58.10 | 58.85 | 618,726 | +0.48(+0.82%) |
Mar 15, 2010 | 58.21 | 58.49 | 58.27 | 58.37 | 553,467 | -0.02(-0.03%) |
Mar 12, 2010 | 58.00 | 58.39 | 58.00 | 58.39 | 886,563 | +0.39(+0.67%) |
Mar 11, 2010 | 57.22 | 58.05 | 57.22 | 58.00 | 636,078 | +0.47(+0.82%) |
Mar 10, 2010 | 57.69 | 57.95 | 57.14 | 57.53 | 556,016 | -0.23(-0.40%) |
Mar 09, 2010 | 57.44 | 57.93 | 57.16 | 57.76 | 907,860 | +0.39(+0.68%) |
Mar 08, 2010 | 57.71 | 57.75 | 57.18 | 57.37 | 548,098 | -0.55(-0.95%) |
Mar 05, 2010 | 57.05 | 57.92 | 56.75 | 57.92 | 567,819 | +1.23(+2.17%) |
Mar 04, 2010 | 56.90 | 57.11 | 56.49 | 56.69 | 815,484 | -0.27(-0.47%) |
Mar 03, 2010 | 56.95 | 57.00 | 56.70 | 56.96 | 368,135 | +0.14(+0.25%) |
Mar 02, 2010 | 56.01 | 56.96 | 56.00 | 56.82 | 707,556 | +0.65(+1.16%) |
Mar 01, 2010 | 55.55 | 56.25 | 55.21 | 56.17 | 510,942 | +0.87(+1.57%) |
Feb 26, 2010 | 55.42 | 55.64 | 54.94 | 55.30 | 547,911 | -0.30(-0.54%) |
Feb 25, 2010 | 54.81 | 55.85 | 54.51 | 55.60 | 567,903 | +0.19(+0.34%) |
Feb 24, 2010 | 55.77 | 55.85 | 54.96 | 55.41 | 547,164 | -0.19(-0.34%) |
Feb 23, 2010 | 55.55 | 55.62 | 54.64 | 55.60 | 548,866 | +0.10(+0.18%) |
Feb 22, 2010 | 55.63 | 55.82 | 55.19 | 55.50 | 575,263 | +0.08(+0.14%) |
Feb 19, 2010 | 54.95 | 55.53 | 54.81 | 55.42 | 691,214 | +0.49(+0.89%) |
Feb 18, 2010 | 54.97 | 55.03 | 54.40 | 54.93 | 543,832 | +0.09(+0.16%) |
Feb 17, 2010 | 54.33 | 54.93 | 54.33 | 54.84 | 791,784 | +0.51(+0.94%) |
Feb 16, 2010 | 54.00 | 54.44 | 53.81 | 54.33 | 855,298 | +0.33(+0.61%) |
Feb 12, 2010 | 1.900 | 54.00 | 54.00 | 54.00 | 6,200 | +0.00(+0.00%) |
Feb 11, 2010 | 54.10 | 54.21 | 53.79 | 54.00 | 1,466,863 | +0.12(+0.22%) |
Feb 10, 2010 | 54.09 | 54.58 | 53.53 | 53.88 | 867,222 | +0.03(+0.06%) |
Feb 09, 2010 | 53.08 | 54.33 | 52.90 | 53.85 | 1,091,397 | +0.94(+1.78%) |
Feb 08, 2010 | 53.05 | 53.52 | 52.76 | 52.91 | 796,746 | -0.62(-1.16%) |
Feb 05, 2010 | 53.14 | 53.56 | 52.86 | 53.53 | 819,901 | +0.37(+0.70%) |
Feb 04, 2010 | 53.75 | 53.82 | 53.08 | 53.16 | 719,815 | -0.94(-1.74%) |
Feb 03, 2010 | 54.25 | 54.50 | 53.76 | 54.10 | 682,677 | -0.28(-0.51%) |
Feb 02, 2010 | 54.29 | 54.90 | 54.05 | 54.38 | 777,098 | +0.09(+0.17%) |