Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 62.70 | 63.45 | 61.50 | 62.25 | 25,454 | -1.05(-1.66%) |
Nov 29, 2010 | 64.80 | 66.00 | 62.55 | 63.30 | 19,331 | -1.20(-1.86%) |
Nov 26, 2010 | 66.45 | 67.50 | 64.50 | 64.50 | 8,815 | -1.05(-1.60%) |
Nov 24, 2010 | 63.45 | 65.55 | 65.55 | 65.55 | 20,218 | +2.70(+4.30%) |
Nov 23, 2010 | 65.85 | 67.65 | 61.35 | 62.85 | 37,744 | -1.65(-2.56%) |
Nov 22, 2010 | 72.45 | 74.70 | 64.20 | 64.50 | 149,204 | -4.80(-6.93%) |
Nov 19, 2010 | 65.55 | 69.75 | 64.50 | 69.30 | 27,285 | +3.75(+5.72%) |
Nov 18, 2010 | 65.25 | 66.60 | 64.80 | 65.55 | 19,088 | +0.90(+1.39%) |
Nov 17, 2010 | 63.45 | 66.75 | 63.30 | 64.65 | 14,904 | +1.65(+2.62%) |
Nov 16, 2010 | 63.75 | 64.35 | 62.25 | 63.00 | 10,056 | -1.65(-2.55%) |
Nov 15, 2010 | 65.25 | 66.45 | 64.35 | 64.65 | 10,819 | -0.45(-0.69%) |
Nov 12, 2010 | 66.00 | 66.00 | 63.90 | 65.10 | 14,441 | -1.20(-1.81%) |
Nov 11, 2010 | 67.20 | 68.25 | 66.00 | 66.30 | 9,523 | -1.35(-2.00%) |
Nov 10, 2010 | 70.35 | 70.35 | 66.75 | 67.65 | 14,749 | -2.25(-3.22%) |
Nov 09, 2010 | 73.05 | 73.05 | 69.75 | 69.90 | 18,520 | -2.70(-3.72%) |
Nov 08, 2010 | 70.65 | 73.35 | 70.50 | 72.60 | 18,713 | +2.10(+2.98%) |
Nov 05, 2010 | 68.25 | 70.95 | 68.10 | 70.50 | 21,936 | +3.15(+4.68%) |
Nov 04, 2010 | 67.35 | 69.00 | 66.15 | 67.35 | 23,037 | +1.80(+2.75%) |
Nov 03, 2010 | 65.10 | 67.20 | 63.75 | 65.55 | 21,132 | +0.75(+1.16%) |
Nov 02, 2010 | 64.20 | 65.25 | 60.90 | 64.80 | 22,401 | +1.05(+1.65%) |
Nov 01, 2010 | 67.35 | 67.50 | 63.75 | 63.75 | 17,629 | -3.00(-4.49%) |
Oct 29, 2010 | 66.00 | 67.20 | 65.78 | 66.75 | 12,281 | +0.45(+0.68%) |
Oct 28, 2010 | 68.25 | 68.25 | 66.00 | 66.30 | 13,884 | -1.20(-1.78%) |
Oct 27, 2010 | 67.20 | 68.85 | 65.85 | 67.50 | 14,612 | +0.60(+0.90%) |
Oct 25, 2010 | 67.80 | 68.25 | 66.60 | 66.90 | 13,716 | -0.45(-0.67%) |
Oct 22, 2010 | 68.70 | 69.75 | 66.90 | 67.35 | 18,762 | -1.05(-1.54%) |
Oct 21, 2010 | 69.00 | 69.75 | 67.50 | 68.40 | 17,944 | +0.00(+0.00%) |
Oct 20, 2010 | 67.95 | 69.30 | 67.50 | 68.40 | 19,154 | +0.60(+0.88%) |
Oct 19, 2010 | 69.15 | 70.20 | 66.75 | 67.80 | 23,511 | -1.65(-2.38%) |
Oct 18, 2010 | 69.45 | 70.95 | 68.70 | 69.45 | 15,147 | +0.00(+0.00%) |
Oct 15, 2010 | 70.35 | 71.70 | 68.40 | 69.45 | 30,953 | +0.00(+0.00%) |
Oct 14, 2010 | 66.60 | 69.75 | 66.15 | 69.45 | 21,701 | +2.85(+4.28%) |
Oct 13, 2010 | 66.60 | 67.95 | 65.25 | 66.60 | 30,400 | +0.30(+0.45%) |
Oct 12, 2010 | 66.15 | 66.75 | 64.35 | 66.30 | 24,252 | +0.00(+0.00%) |
Oct 11, 2010 | 66.90 | 66.90 | 65.40 | 66.30 | 18,916 | +0.15(+0.23%) |
Oct 08, 2010 | 64.80 | 66.30 | 63.15 | 66.15 | 44,146 | +1.35(+2.08%) |
Oct 07, 2010 | 67.80 | 68.40 | 64.80 | 64.80 | 38,147 | -2.25(-3.36%) |
Oct 06, 2010 | 72.45 | 72.45 | 66.30 | 67.05 | 108,652 | -3.90(-5.50%) |
Oct 05, 2010 | 66.75 | 74.40 | 66.15 | 70.95 | 553,011 | +12.15(+20.66%) |
Oct 04, 2010 | 62.10 | 62.85 | 58.50 | 58.80 | 38,358 | -3.15(-5.08%) |
Oct 01, 2010 | 61.35 | 62.40 | 59.77 | 61.95 | 22,062 | +1.95(+3.25%) |
Sep 30, 2010 | 59.10 | 60.45 | 56.25 | 60.00 | 21,766 | +1.65(+2.83%) |
Sep 29, 2010 | 60.00 | 60.90 | 57.60 | 58.35 | 24,152 | -2.10(-3.47%) |
Sep 28, 2010 | 61.80 | 62.25 | 59.48 | 60.45 | 19,962 | -1.20(-1.95%) |
Sep 27, 2010 | 63.90 | 63.90 | 61.20 | 61.65 | 23,785 | -0.75(-1.20%) |
Sep 24, 2010 | 62.70 | 63.90 | 61.20 | 62.40 | 30,800 | +1.05(+1.71%) |
Sep 23, 2010 | 58.65 | 64.35 | 58.50 | 61.35 | 40,685 | +1.95(+3.28%) |
Sep 22, 2010 | 60.00 | 61.20 | 58.50 | 59.40 | 14,507 | -0.60(-1.00%) |
Sep 21, 2010 | 59.55 | 62.25 | 58.35 | 60.00 | 22,226 | +0.75(+1.27%) |
Sep 20, 2010 | 57.30 | 60.75 | 57.30 | 59.25 | 33,296 | +2.55(+4.50%) |
Sep 17, 2010 | 57.00 | 57.45 | 54.45 | 56.70 | 27,760 | -0.45(-0.79%) |
Sep 15, 2010 | 58.05 | 58.05 | 56.25 | 57.15 | 18,568 | -0.90(-1.55%) |
Sep 14, 2010 | 58.95 | 59.70 | 55.95 | 58.05 | 54,062 | -1.05(-1.78%) |
Sep 13, 2010 | 53.40 | 59.70 | 51.90 | 59.10 | 82,885 | +6.75(+12.89%) |
Sep 10, 2010 | 52.80 | 52.80 | 50.70 | 52.35 | 26,562 | +1.05(+2.05%) |
Sep 09, 2010 | 54.00 | 54.15 | 51.00 | 51.30 | 27,135 | -1.95(-3.66%) |
Sep 08, 2010 | 52.05 | 53.25 | 51.00 | 53.25 | 33,439 | +1.20(+2.31%) |
Sep 07, 2010 | 52.95 | 53.25 | 49.81 | 52.05 | 97,937 | -0.90(-1.70%) |
Sep 03, 2010 | 45.00 | 55.80 | 43.65 | 52.95 | 483,394 | -18.75(-26.15%) |
Sep 02, 2010 | 69.30 | 72.00 | 67.20 | 71.70 | 27,680 | +2.70(+3.91%) |
Sep 01, 2010 | 66.30 | 70.05 | 65.40 | 69.00 | 30,067 | +4.05(+6.24%) |
Aug 31, 2010 | 65.55 | 66.45 | 64.20 | 64.95 | 17,535 | -0.90(-1.37%) |
Aug 30, 2010 | 66.30 | 67.50 | 64.80 | 65.85 | 14,959 | -1.05(-1.57%) |
Aug 27, 2010 | 66.30 | 67.05 | 63.75 | 66.90 | 15,712 | +1.80(+2.76%) |
Aug 26, 2010 | 66.30 | 68.25 | 65.10 | 65.10 | 16,392 | -0.60(-0.91%) |
Aug 25, 2010 | 63.90 | 65.85 | 63.45 | 65.70 | 19,803 | +1.35(+2.10%) |
Aug 24, 2010 | 63.90 | 67.50 | 63.15 | 64.35 | 25,762 | +0.00(+0.00%) |
Aug 23, 2010 | 66.75 | 67.20 | 64.05 | 64.35 | 32,749 | -1.80(-2.72%) |
Aug 20, 2010 | 67.65 | 68.85 | 65.85 | 66.15 | 25,684 | -1.95(-2.86%) |
Aug 19, 2010 | 70.65 | 70.80 | 68.10 | 68.10 | 24,436 | -3.00(-4.22%) |
Aug 18, 2010 | 72.30 | 72.60 | 70.35 | 71.10 | 11,528 | -1.65(-2.27%) |
Aug 17, 2010 | 71.10 | 73.20 | 70.05 | 72.75 | 21,193 | +2.40(+3.41%) |
Aug 16, 2010 | 69.00 | 71.25 | 68.40 | 70.35 | 11,293 | +0.75(+1.08%) |
Aug 13, 2010 | 70.35 | 71.85 | 69.00 | 69.60 | 15,796 | -1.05(-1.49%) |
Aug 12, 2010 | 71.10 | 73.05 | 68.70 | 70.65 | 37,541 | -1.95(-2.69%) |
Aug 11, 2010 | 73.80 | 74.25 | 71.25 | 72.60 | 34,070 | -2.25(-3.01%) |
Aug 10, 2010 | 75.30 | 76.05 | 74.39 | 74.85 | 21,617 | -1.80(-2.35%) |
Aug 09, 2010 | 77.25 | 77.25 | 74.70 | 76.65 | 20,577 | +0.00(+0.00%) |
Aug 06, 2010 | 75.30 | 77.10 | 73.95 | 76.65 | 19,097 | +0.00(+0.00%) |
Aug 05, 2010 | 78.75 | 79.04 | 76.20 | 76.65 | 20,953 | -3.15(-3.95%) |
Aug 04, 2010 | 79.95 | 83.85 | 77.25 | 79.80 | 50,556 | +0.15(+0.19%) |
Aug 03, 2010 | 76.35 | 81.45 | 75.45 | 79.65 | 34,136 | +3.30(+4.32%) |
Aug 02, 2010 | 78.15 | 78.75 | 75.75 | 76.35 | 18,361 | -0.60(-0.78%) |
Jul 30, 2010 | 75.00 | 78.08 | 73.50 | 76.95 | 22,866 | +0.45(+0.59%) |
Jul 29, 2010 | 75.45 | 76.95 | 73.05 | 76.50 | 20,788 | +0.15(+0.20%) |
Jul 28, 2010 | 79.65 | 79.65 | 75.15 | 76.35 | 18,382 | -1.35(-1.74%) |
Jul 27, 2010 | 78.60 | 78.60 | 75.00 | 77.70 | 24,045 | +0.15(+0.19%) |
Jul 26, 2010 | 75.00 | 78.60 | 72.90 | 77.55 | 38,884 | +3.15(+4.23%) |
Jul 23, 2010 | 72.30 | 74.92 | 70.20 | 74.40 | 31,693 | +1.65(+2.27%) |
Jul 22, 2010 | 72.30 | 72.90 | 70.52 | 72.75 | 52,259 | +2.55(+3.63%) |
Jul 21, 2010 | 75.00 | 75.60 | 69.75 | 70.20 | 37,493 | -3.90(-5.26%) |
Jul 20, 2010 | 67.65 | 75.30 | 66.00 | 74.10 | 77,430 | +6.15(+9.05%) |
Jul 19, 2010 | 67.65 | 70.80 | 66.75 | 67.95 | 38,342 | +0.30(+0.44%) |
Jul 16, 2010 | 71.85 | 71.85 | 66.75 | 67.65 | 32,496 | -4.50(-6.24%) |
Jul 15, 2010 | 73.65 | 73.95 | 70.20 | 72.15 | 27,870 | -1.35(-1.84%) |
Jul 14, 2010 | 72.00 | 75.60 | 69.90 | 73.50 | 31,739 | +1.50(+2.08%) |
Jul 13, 2010 | 68.85 | 72.00 | 68.25 | 72.00 | 30,735 | +4.05(+5.96%) |
Jul 12, 2010 | 71.85 | 72.90 | 67.65 | 67.95 | 23,888 | -4.05(-5.62%) |
Jul 09, 2010 | 67.80 | 72.75 | 66.75 | 72.00 | 24,006 | +3.60(+5.26%) |
Jul 08, 2010 | 68.25 | 70.05 | 66.30 | 68.40 | 22,307 | +1.35(+2.01%) |
Jul 07, 2010 | 64.20 | 67.05 | 63.75 | 67.05 | 33,537 | +2.85(+4.44%) |
Jul 06, 2010 | 69.75 | 70.50 | 63.90 | 64.20 | 37,325 | -3.90(-5.73%) |
Jul 02, 2010 | 68.70 | 69.00 | 65.40 | 68.10 | 19,299 | +0.00(+0.00%) |
Jul 01, 2010 | 67.50 | 69.60 | 64.05 | 68.10 | 49,634 | -0.30(-0.44%) |
Jun 30, 2010 | 69.45 | 70.65 | 68.25 | 68.40 | 25,568 | -0.90(-1.30%) |
Jun 29, 2010 | 73.95 | 73.95 | 68.55 | 69.30 | 47,942 | -6.45(-8.51%) |
Jun 25, 2010 | 73.20 | 75.90 | 71.85 | 75.75 | 81,723 | +3.15(+4.34%) |
Jun 24, 2010 | 74.25 | 74.85 | 72.00 | 72.60 | 25,441 | -2.40(-3.20%) |
Jun 23, 2010 | 71.40 | 75.30 | 69.30 | 75.00 | 37,542 | +3.60(+5.04%) |
Jun 22, 2010 | 73.95 | 74.70 | 71.40 | 71.40 | 33,572 | -2.70(-3.64%) |
Jun 21, 2010 | 76.05 | 77.10 | 73.20 | 74.10 | 40,171 | -1.35(-1.79%) |
Jun 18, 2010 | 78.45 | 78.45 | 74.40 | 75.45 | 33,103 | -2.40(-3.08%) |
Jun 17, 2010 | 80.85 | 80.85 | 77.40 | 77.85 | 26,330 | -1.80(-2.26%) |
Jun 16, 2010 | 79.80 | 81.00 | 78.30 | 79.65 | 28,989 | -0.15(-0.19%) |
Jun 15, 2010 | 78.30 | 80.40 | 77.40 | 79.80 | 39,448 | +2.70(+3.50%) |
Jun 14, 2010 | 78.30 | 80.85 | 76.65 | 77.10 | 40,416 | +0.15(+0.19%) |
Jun 11, 2010 | 74.25 | 78.60 | 72.90 | 76.95 | 42,886 | +2.55(+3.43%) |
Jun 10, 2010 | 73.35 | 75.45 | 67.95 | 74.40 | 102,493 | +2.70(+3.77%) |
Jun 09, 2010 | 77.70 | 78.30 | 70.65 | 71.70 | 71,641 | -6.00(-7.72%) |
Jun 08, 2010 | 77.55 | 79.65 | 74.25 | 77.70 | 88,957 | +0.60(+0.78%) |
Jun 07, 2010 | 100.65 | 100.95 | 75.75 | 77.10 | 222,870 | -21.30(-21.65%) |
Jun 04, 2010 | 99.75 | 102.15 | 96.90 | 98.40 | 56,904 | -4.65(-4.51%) |
Jun 03, 2010 | 99.30 | 103.20 | 98.55 | 103.05 | 38,032 | +4.50(+4.57%) |
Jun 02, 2010 | 95.55 | 100.05 | 95.25 | 98.55 | 39,577 | +3.60(+3.79%) |
Jun 01, 2010 | 99.75 | 102.60 | 94.65 | 94.95 | 49,070 | -5.70(-5.66%) |
May 28, 2010 | 103.95 | 104.55 | 99.00 | 100.65 | 32,784 | -3.30(-3.17%) |
May 27, 2010 | 101.25 | 105.00 | 100.20 | 103.95 | 35,990 | +3.75(+3.74%) |
May 26, 2010 | 105.00 | 108.45 | 97.50 | 100.20 | 67,771 | -1.65(-1.62%) |
May 25, 2010 | 98.40 | 102.60 | 95.25 | 101.85 | 64,117 | -3.30(-3.14%) |
May 24, 2010 | 105.90 | 111.60 | 104.85 | 105.15 | 65,414 | +0.60(+0.57%) |
May 21, 2010 | 105.15 | 113.10 | 95.40 | 104.55 | 264,447 | -10.61(-9.21%) |
May 20, 2010 | 115.20 | 125.25 | 113.25 | 115.16 | 196,703 | -18.79(-14.03%) |
May 19, 2010 | 141.45 | 142.20 | 130.50 | 133.95 | 79,481 | -7.50(-5.30%) |
May 18, 2010 | 136.35 | 142.35 | 136.05 | 141.45 | 80,434 | +6.90(+5.13%) |
May 17, 2010 | 137.40 | 137.85 | 129.75 | 134.55 | 43,861 | -0.60(-0.44%) |
May 14, 2010 | 132.90 | 138.00 | 129.00 | 135.15 | 66,614 | -0.75(-0.55%) |
May 13, 2010 | 133.65 | 139.20 | 132.00 | 135.90 | 69,455 | +1.65(+1.23%) |
May 12, 2010 | 123.00 | 135.45 | 122.40 | 134.25 | 96,644 | +13.05(+10.77%) |
May 11, 2010 | 121.65 | 123.75 | 113.25 | 121.20 | 49,338 | +5.25(+4.53%) |
May 10, 2010 | 115.65 | 123.60 | 114.00 | 115.95 | 61,727 | +3.45(+3.07%) |
May 07, 2010 | 118.50 | 122.55 | 111.75 | 112.50 | 62,525 | -5.55(-4.70%) |
May 06, 2010 | 114.75 | 121.50 | 108.75 | 118.05 | 98,795 | +3.00(+2.61%) |
May 05, 2010 | 113.25 | 122.25 | 107.10 | 115.05 | 92,335 | -6.75(-5.54%) |
May 04, 2010 | 127.50 | 128.10 | 116.25 | 121.80 | 79,772 | -5.25(-4.13%) |
May 03, 2010 | 123.90 | 128.40 | 123.75 | 127.05 | 60,200 | +4.50(+3.67%) |
Apr 30, 2010 | 120.00 | 127.20 | 118.95 | 122.55 | 110,594 | +5.85(+5.01%) |
Apr 29, 2010 | 107.85 | 120.75 | 107.85 | 116.70 | 124,242 | +8.40(+7.76%) |
Apr 28, 2010 | 109.80 | 112.05 | 107.70 | 108.30 | 23,184 | -2.10(-1.90%) |
Apr 27, 2010 | 112.20 | 118.05 | 109.95 | 110.40 | 53,451 | -1.35(-1.21%) |
Apr 26, 2010 | 108.75 | 113.10 | 107.10 | 111.75 | 35,240 | +3.30(+3.04%) |
Apr 23, 2010 | 109.35 | 109.65 | 107.25 | 108.45 | 19,468 | +0.00(+0.00%) |
Apr 22, 2010 | 107.10 | 108.75 | 103.65 | 108.45 | 20,079 | +0.90(+0.84%) |
Apr 21, 2010 | 110.70 | 111.15 | 106.50 | 107.55 | 21,315 | -2.70(-2.45%) |
Apr 20, 2010 | 107.40 | 111.60 | 106.50 | 110.25 | 26,656 | +3.75(+3.52%) |
Apr 19, 2010 | 105.60 | 110.25 | 104.40 | 106.50 | 29,771 | +1.05(+1.00%) |
Apr 16, 2010 | 106.05 | 106.80 | 100.65 | 105.45 | 34,550 | -0.15(-0.14%) |
Apr 15, 2010 | 109.20 | 111.15 | 105.00 | 105.60 | 46,985 | -2.25(-2.09%) |
Apr 14, 2010 | 101.25 | 109.20 | 99.90 | 107.85 | 62,028 | +7.20(+7.15%) |
Apr 13, 2010 | 101.25 | 101.40 | 97.65 | 100.65 | 21,174 | -0.75(-0.74%) |
Apr 12, 2010 | 104.40 | 104.85 | 99.00 | 101.40 | 39,456 | -1.50(-1.46%) |
Apr 09, 2010 | 100.80 | 106.05 | 100.80 | 102.90 | 64,335 | +2.25(+2.24%) |
Apr 08, 2010 | 95.40 | 101.25 | 94.80 | 100.65 | 58,837 | +5.55(+5.84%) |
Apr 07, 2010 | 92.10 | 96.00 | 91.20 | 95.10 | 37,998 | +3.00(+3.26%) |
Apr 06, 2010 | 89.85 | 92.55 | 85.80 | 92.10 | 33,782 | +1.65(+1.82%) |
Apr 05, 2010 | 93.45 | 94.35 | 89.10 | 90.45 | 38,079 | -2.10(-2.27%) |
Apr 01, 2010 | 92.55 | 92.55 | 92.55 | 92.55 | 53,500 | +0.45(+0.49%) |
Mar 31, 2010 | 92.70 | 93.00 | 89.85 | 92.10 | 26,648 | -0.60(-0.65%) |
Mar 30, 2010 | 94.05 | 94.05 | 90.60 | 92.70 | 31,445 | -0.60(-0.64%) |
Mar 29, 2010 | 91.95 | 95.10 | 91.65 | 93.30 | 16,859 | +1.05(+1.14%) |
Mar 26, 2010 | 93.45 | 93.90 | 88.65 | 92.25 | 43,035 | -0.60(-0.65%) |
Mar 25, 2010 | 96.00 | 97.20 | 91.65 | 92.85 | 55,012 | -3.00(-3.13%) |
Mar 24, 2010 | 87.75 | 96.30 | 87.30 | 95.85 | 98,454 | +9.30(+10.75%) |
Mar 23, 2010 | 85.80 | 87.60 | 83.10 | 86.55 | 29,843 | +0.60(+0.70%) |
Mar 22, 2010 | 84.00 | 88.65 | 81.15 | 85.95 | 61,107 | +1.95(+2.32%) |
Mar 19, 2010 | 78.90 | 86.85 | 78.00 | 84.00 | 102,407 | +5.70(+7.28%) |
Mar 18, 2010 | 78.75 | 79.65 | 76.50 | 78.30 | 13,121 | +0.30(+0.38%) |
Mar 17, 2010 | 77.25 | 80.10 | 75.75 | 78.00 | 29,343 | +1.50(+1.96%) |
Mar 16, 2010 | 77.85 | 77.85 | 75.75 | 76.50 | 13,649 | -0.75(-0.97%) |
Mar 15, 2010 | 76.80 | 78.97 | 76.05 | 77.25 | 20,602 | -1.35(-1.72%) |
Mar 12, 2010 | 81.15 | 81.60 | 78.30 | 78.60 | 19,924 | -1.80(-2.24%) |
Mar 11, 2010 | 81.15 | 83.25 | 79.80 | 80.40 | 26,438 | -0.60(-0.74%) |
Mar 10, 2010 | 78.75 | 81.90 | 78.45 | 81.00 | 26,896 | +3.00(+3.85%) |
Mar 09, 2010 | 78.75 | 79.05 | 77.25 | 78.00 | 17,380 | -0.15(-0.19%) |
Mar 08, 2010 | 77.70 | 78.60 | 77.40 | 78.15 | 16,115 | +1.35(+1.76%) |
Mar 05, 2010 | 76.50 | 77.55 | 75.00 | 76.80 | 20,382 | +1.20(+1.59%) |
Mar 04, 2010 | 81.75 | 82.50 | 74.40 | 75.60 | 82,743 | -7.50(-9.03%) |
Mar 03, 2010 | 81.90 | 84.00 | 78.75 | 83.10 | 120,586 | +5.40(+6.95%) |
Mar 02, 2010 | 77.70 | 78.00 | 76.50 | 77.70 | 14,157 | -0.15(-0.19%) |
Mar 01, 2010 | 77.25 | 78.60 | 75.90 | 77.85 | 22,290 | +0.75(+0.97%) |
Feb 26, 2010 | 77.70 | 77.70 | 75.45 | 77.10 | 22,865 | +0.15(+0.19%) |
Feb 25, 2010 | 74.40 | 77.70 | 72.00 | 76.95 | 54,059 | +5.25(+7.32%) |
Feb 24, 2010 | 73.35 | 75.30 | 71.40 | 71.70 | 17,967 | -1.65(-2.25%) |
Feb 23, 2010 | 73.35 | 74.10 | 71.25 | 73.35 | 20,642 | +0.45(+0.62%) |
Feb 22, 2010 | 69.45 | 75.60 | 69.15 | 72.90 | 57,147 | +3.75(+5.42%) |
Feb 19, 2010 | 67.80 | 71.25 | 66.75 | 69.15 | 31,330 | +1.80(+2.67%) |
Feb 18, 2010 | 66.60 | 67.35 | 66.45 | 67.35 | 8,315 | +0.45(+0.67%) |
Feb 17, 2010 | 67.50 | 67.50 | 66.45 | 66.90 | 11,970 | -0.15(-0.22%) |
Feb 16, 2010 | 67.20 | 67.50 | 66.45 | 67.05 | 21,838 | +0.15(+0.22%) |
Feb 12, 2010 | 66.90 | 66.90 | 66.90 | 66.90 | 18,513 | -0.15(-0.22%) |
Feb 11, 2010 | 65.85 | 67.50 | 65.85 | 67.05 | 16,993 | +1.05(+1.59%) |
Feb 10, 2010 | 66.60 | 66.75 | 65.70 | 66.00 | 11,570 | -0.75(-1.12%) |
Feb 09, 2010 | 66.45 | 67.23 | 65.85 | 66.75 | 24,412 | +0.75(+1.14%) |
Feb 08, 2010 | 67.20 | 67.20 | 66.00 | 66.00 | 10,619 | -0.90(-1.35%) |
Feb 05, 2010 | 66.00 | 67.50 | 65.55 | 66.90 | 20,708 | +1.65(+2.53%) |
Feb 04, 2010 | 65.55 | 66.90 | 65.25 | 65.25 | 20,804 | -1.35(-2.03%) |
Feb 03, 2010 | 66.90 | 67.95 | 66.00 | 66.60 | 10,620 | -0.75(-1.11%) |
Feb 02, 2010 | 67.20 | 67.95 | 66.45 | 67.35 | 15,105 | +0.30(+0.45%) |
Feb 01, 2010 | 66.75 | 67.35 | 66.15 | 67.05 | 11,760 | +0.15(+0.22%) |
Jan 29, 2010 | 66.60 | 68.55 | 66.00 | 66.90 | 18,454 | +0.90(+1.36%) |
Jan 28, 2010 | 67.50 | 68.25 | 65.55 | 66.00 | 17,163 | -1.05(-1.57%) |
Jan 27, 2010 | 65.85 | 67.80 | 65.85 | 67.05 | 12,831 | +1.35(+2.05%) |
Jan 26, 2010 | 66.45 | 66.75 | 65.25 | 65.70 | 13,433 | -1.20(-1.79%) |
Jan 25, 2010 | 69.00 | 69.60 | 65.70 | 66.90 | 19,353 | -0.90(-1.33%) |
Jan 22, 2010 | 67.35 | 70.03 | 66.60 | 67.80 | 18,063 | +0.30(+0.44%) |
Jan 21, 2010 | 70.05 | 70.23 | 67.50 | 67.50 | 14,216 | -2.40(-3.43%) |
Jan 20, 2010 | 71.25 | 72.45 | 68.25 | 69.90 | 26,069 | -0.90(-1.27%) |
Jan 19, 2010 | 69.45 | 71.40 | 69.30 | 70.80 | 17,928 | +1.80(+2.61%) |
Jan 15, 2010 | 71.70 | 69.00 | 69.00 | 69.00 | 36,633 | -2.55(-3.56%) |
Jan 14, 2010 | 71.25 | 71.85 | 69.15 | 71.55 | 16,851 | +0.60(+0.85%) |
Jan 13, 2010 | 71.85 | 73.50 | 69.90 | 70.95 | 26,109 | -0.15(-0.21%) |
Jan 12, 2010 | 72.60 | 73.65 | 70.50 | 71.10 | 26,056 | -1.80(-2.47%) |
Jan 11, 2010 | 70.80 | 74.85 | 69.75 | 72.90 | 46,946 | +2.40(+3.40%) |
Jan 08, 2010 | 69.45 | 71.70 | 68.85 | 70.50 | 30,100 | +1.65(+2.40%) |
Jan 07, 2010 | 70.05 | 70.80 | 67.80 | 68.85 | 13,863 | -1.05(-1.50%) |
Jan 06, 2010 | 67.95 | 70.65 | 67.65 | 69.90 | 18,506 | +1.50(+2.19%) |
Jan 05, 2010 | 70.65 | 70.80 | 67.95 | 68.40 | 15,158 | -2.25(-3.18%) |
Jan 04, 2010 | 70.35 | 70.90 | 69.60 | 70.65 | 17,515 | +0.60(+0.86%) |
Dec 31, 2009 | 69.75 | 70.05 | 70.05 | 70.05 | 21,020 | +0.45(+0.65%) |
Dec 30, 2009 | 68.55 | 70.05 | 68.10 | 69.60 | 20,500 | +0.45(+0.65%) |
Dec 29, 2009 | 69.15 | 69.90 | 67.50 | 69.15 | 18,142 | +0.90(+1.32%) |
Dec 28, 2009 | 69.60 | 70.50 | 67.50 | 68.25 | 24,298 | -1.95(-2.78%) |
Dec 24, 2009 | 67.35 | 70.50 | 67.35 | 70.20 | 11,097 | +3.00(+4.46%) |
Dec 23, 2009 | 66.75 | 67.50 | 65.85 | 67.20 | 35,868 | +0.75(+1.13%) |
Dec 22, 2009 | 66.15 | 66.83 | 65.40 | 66.45 | 22,486 | +0.30(+0.45%) |
Dec 21, 2009 | 66.30 | 66.30 | 64.05 | 66.15 | 23,872 | -0.15(-0.23%) |
Dec 18, 2009 | 64.35 | 66.45 | 63.45 | 66.30 | 33,895 | +2.85(+4.49%) |
Dec 17, 2009 | 66.00 | 66.00 | 63.30 | 63.45 | 22,603 | -2.55(-3.86%) |
Dec 16, 2009 | 67.35 | 68.40 | 65.25 | 66.00 | 34,103 | -0.75(-1.12%) |
Dec 15, 2009 | 69.75 | 69.75 | 65.25 | 66.75 | 42,059 | -3.15(-4.51%) |
Dec 14, 2009 | 74.25 | 76.05 | 69.30 | 69.90 | 90,954 | +2.55(+3.79%) |
Dec 11, 2009 | 67.50 | 67.95 | 66.00 | 67.35 | 23,957 | -0.30(-0.44%) |
Dec 10, 2009 | 69.30 | 69.60 | 67.50 | 67.65 | 12,655 | -1.35(-1.96%) |
Dec 09, 2009 | 69.00 | 69.30 | 66.45 | 69.00 | 9,595 | +0.75(+1.10%) |
Dec 08, 2009 | 68.85 | 69.75 | 67.50 | 68.25 | 10,480 | -0.75(-1.09%) |
Dec 07, 2009 | 68.40 | 69.60 | 67.50 | 69.00 | 15,154 | +0.90(+1.32%) |
Dec 04, 2009 | 69.90 | 69.90 | 67.20 | 68.10 | 14,487 | -0.45(-0.66%) |
Dec 03, 2009 | 70.95 | 72.90 | 68.55 | 68.55 | 16,272 | -1.35(-1.93%) |
Dec 02, 2009 | 68.85 | 71.10 | 66.90 | 69.90 | 21,403 | +2.10(+3.10%) |