Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 83.50 | 83.68 | 82.90 | 83.34 | 112,231 | +0.21(+0.25%) |
Mar 30, 2011 | 83.13 | 83.65 | 82.81 | 83.13 | 70,969 | +0.03(+0.04%) |
Mar 29, 2011 | 81.86 | 83.21 | 81.86 | 83.10 | 74,283 | +1.02(+1.24%) |
Mar 28, 2011 | 81.97 | 82.64 | 81.97 | 82.08 | 73,396 | +0.09(+0.11%) |
Mar 25, 2011 | 81.90 | 82.64 | 81.40 | 81.99 | 149,351 | +0.40(+0.49%) |
Mar 24, 2011 | 81.41 | 81.92 | 80.92 | 81.59 | 152,959 | +0.57(+0.70%) |
Mar 23, 2011 | 80.54 | 81.21 | 79.54 | 81.02 | 117,353 | +0.51(+0.63%) |
Mar 22, 2011 | 79.83 | 80.57 | 78.67 | 80.51 | 298,249 | +0.40(+0.50%) |
Mar 21, 2011 | 80.45 | 81.23 | 79.76 | 80.11 | 238,604 | +0.60(+0.75%) |
Mar 18, 2011 | 79.75 | 80.63 | 78.99 | 79.51 | 161,511 | +0.24(+0.30%) |
Mar 17, 2011 | 79.48 | 80.45 | 78.76 | 79.27 | 147,688 | +0.38(+0.48%) |
Mar 16, 2011 | 79.62 | 79.80 | 78.83 | 78.89 | 159,229 | -0.84(-1.05%) |
Mar 15, 2011 | 79.37 | 80.33 | 78.66 | 79.73 | 203,368 | -1.66(-2.04%) |
Mar 14, 2011 | 81.79 | 82.53 | 81.39 | 81.39 | 107,889 | -0.63(-0.77%) |
Mar 11, 2011 | 81.55 | 82.39 | 81.49 | 82.02 | 212,407 | +0.06(+0.07%) |
Mar 10, 2011 | 81.83 | 82.19 | 80.55 | 81.96 | 277,180 | -0.77(-0.93%) |
Mar 09, 2011 | 81.22 | 83.00 | 80.64 | 82.73 | 210,365 | +1.51(+1.86%) |
Mar 08, 2011 | 80.35 | 81.82 | 79.75 | 81.22 | 128,765 | +1.33(+1.66%) |
Mar 07, 2011 | 81.58 | 81.58 | 79.13 | 79.89 | 175,259 | -1.64(-2.01%) |
Mar 04, 2011 | 81.44 | 82.22 | 81.03 | 81.53 | 143,706 | -0.24(-0.29%) |
Mar 03, 2011 | 81.21 | 82.37 | 80.69 | 81.77 | 239,943 | +1.05(+1.30%) |
Mar 02, 2011 | 80.43 | 81.83 | 80.30 | 80.72 | 165,924 | +0.42(+0.52%) |
Mar 01, 2011 | 80.00 | 80.99 | 79.47 | 80.30 | 238,976 | +0.40(+0.50%) |
Feb 28, 2011 | 80.08 | 80.99 | 79.00 | 79.90 | 98,507 | -0.08(-0.10%) |
Feb 25, 2011 | 78.35 | 80.07 | 78.13 | 79.98 | 109,403 | +1.58(+2.02%) |
Feb 24, 2011 | 77.26 | 78.60 | 77.26 | 78.40 | 138,945 | +0.87(+1.12%) |
Feb 23, 2011 | 77.87 | 77.87 | 76.66 | 77.53 | 240,287 | -0.52(-0.67%) |
Feb 22, 2011 | 78.91 | 79.41 | 77.75 | 78.05 | 162,366 | -1.34(-1.69%) |
Feb 18, 2011 | 79.45 | 79.46 | 78.35 | 79.39 | 147,106 | +0.18(+0.23%) |
Feb 17, 2011 | 78.88 | 79.54 | 78.36 | 79.21 | 163,904 | -0.29(-0.36%) |
Feb 16, 2011 | 79.35 | 80.13 | 78.88 | 79.50 | 130,503 | -0.03(-0.04%) |
Feb 15, 2011 | 80.45 | 80.71 | 79.53 | 79.53 | 200,598 | -0.70(-0.87%) |
Feb 14, 2011 | 80.75 | 80.75 | 79.89 | 80.23 | 138,301 | -0.57(-0.71%) |
Feb 11, 2011 | 79.58 | 80.80 | 78.54 | 80.80 | 134,130 | +1.15(+1.44%) |
Feb 10, 2011 | 78.82 | 80.04 | 78.29 | 79.65 | 110,285 | +0.15(+0.19%) |
Feb 09, 2011 | 80.21 | 80.36 | 79.00 | 79.50 | 134,992 | -1.01(-1.25%) |
Feb 08, 2011 | 79.88 | 80.67 | 79.73 | 80.51 | 91,398 | +0.33(+0.41%) |
Feb 07, 2011 | 79.53 | 80.43 | 79.53 | 80.18 | 129,411 | +0.69(+0.87%) |
Feb 04, 2011 | 79.45 | 79.79 | 78.79 | 79.49 | 189,739 | +0.03(+0.04%) |
Feb 03, 2011 | 80.41 | 80.41 | 78.77 | 79.46 | 200,075 | -0.83(-1.03%) |
Feb 02, 2011 | 80.25 | 80.77 | 79.52 | 80.29 | 228,484 | -0.43(-0.53%) |
Feb 01, 2011 | 79.78 | 80.81 | 78.97 | 80.72 | 321,140 | +0.88(+1.10%) |
Jan 31, 2011 | 78.37 | 79.98 | 77.86 | 79.84 | 259,214 | +2.39(+3.09%) |
Jan 28, 2011 | 76.53 | 79.59 | 75.55 | 77.45 | 688,424 | +2.85(+3.82%) |
Jan 27, 2011 | 75.10 | 75.70 | 74.50 | 74.60 | 255,999 | -0.40(-0.53%) |
Jan 26, 2011 | 73.51 | 75.65 | 73.51 | 75.00 | 267,807 | +1.09(+1.47%) |
Jan 25, 2011 | 73.88 | 74.02 | 73.53 | 73.91 | 115,095 | -0.47(-0.63%) |
Jan 24, 2011 | 73.90 | 74.99 | 73.86 | 74.38 | 157,992 | +0.43(+0.58%) |
Jan 21, 2011 | 73.03 | 75.16 | 72.54 | 73.95 | 195,564 | +1.41(+1.94%) |
Jan 20, 2011 | 72.83 | 73.50 | 72.42 | 72.54 | 80,421 | -0.76(-1.04%) |
Jan 19, 2011 | 74.50 | 74.50 | 72.76 | 73.30 | 123,671 | -1.08(-1.45%) |
Jan 18, 2011 | 72.86 | 74.61 | 72.18 | 74.38 | 150,540 | -0.08(-0.11%) |
Jan 14, 2011 | 73.82 | 74.47 | 73.79 | 74.46 | 99,656 | +0.74(+1.00%) |
Jan 13, 2011 | 73.30 | 73.81 | 72.93 | 73.72 | 67,159 | +0.30(+0.41%) |
Jan 12, 2011 | 74.19 | 74.19 | 73.26 | 73.42 | 119,113 | -0.30(-0.41%) |
Jan 11, 2011 | 73.97 | 74.36 | 73.21 | 73.72 | 302,526 | +0.13(+0.18%) |
Jan 10, 2011 | 71.03 | 73.69 | 70.48 | 73.59 | 322,486 | +2.43(+3.41%) |
Jan 07, 2011 | 70.69 | 71.16 | 70.25 | 71.16 | 123,103 | +0.48(+0.68%) |
Jan 06, 2011 | 70.51 | 70.96 | 70.09 | 70.68 | 129,353 | +0.08(+0.11%) |
Jan 05, 2011 | 69.69 | 70.60 | 69.33 | 70.60 | 175,988 | +0.60(+0.86%) |
Jan 04, 2011 | 70.35 | 70.68 | 69.36 | 70.00 | 195,344 | -0.31(-0.44%) |
Jan 03, 2011 | 70.14 | 70.71 | 69.89 | 70.31 | 257,240 | +0.49(+0.70%) |
Dec 31, 2010 | 70.66 | 70.66 | 69.82 | 69.82 | 176,957 | -0.81(-1.15%) |
Dec 30, 2010 | 70.57 | 71.05 | 70.50 | 70.63 | 108,522 | +0.02(+0.03%) |
Dec 29, 2010 | 71.21 | 71.21 | 70.61 | 70.61 | 45,295 | -0.34(-0.48%) |
Dec 28, 2010 | 70.77 | 71.37 | 70.13 | 70.95 | 66,349 | +0.18(+0.25%) |
Dec 27, 2010 | 70.39 | 71.15 | 69.59 | 70.77 | 55,158 | +0.07(+0.10%) |
Dec 23, 2010 | 70.26 | 71.01 | 69.68 | 70.70 | 85,228 | +0.30(+0.43%) |
Dec 22, 2010 | 70.79 | 71.01 | 69.70 | 70.40 | 126,611 | -0.90(-1.26%) |
Dec 21, 2010 | 70.68 | 71.81 | 70.44 | 71.30 | 85,696 | +0.58(+0.82%) |
Dec 20, 2010 | 70.90 | 71.44 | 70.38 | 70.72 | 165,785 | -0.23(-0.32%) |
Dec 17, 2010 | 67.72 | 71.19 | 67.36 | 70.95 | 616,856 | +3.20(+4.72%) |
Dec 16, 2010 | 67.26 | 68.32 | 67.04 | 67.75 | 120,138 | +0.44(+0.65%) |
Dec 15, 2010 | 67.20 | 68.31 | 66.89 | 67.31 | 85,699 | -0.18(-0.27%) |
Dec 14, 2010 | 67.40 | 68.04 | 67.27 | 67.49 | 89,376 | +0.11(+0.16%) |
Dec 13, 2010 | 67.34 | 68.38 | 66.65 | 67.38 | 134,062 | -0.05(-0.07%) |
Dec 10, 2010 | 67.23 | 67.65 | 66.31 | 67.43 | 91,293 | +0.52(+0.78%) |
Dec 09, 2010 | 67.45 | 67.47 | 66.76 | 66.91 | 63,145 | -0.03(-0.04%) |
Dec 08, 2010 | 66.97 | 67.46 | 66.75 | 66.94 | 86,064 | +0.05(+0.07%) |
Dec 07, 2010 | 67.00 | 67.30 | 66.15 | 66.89 | 140,362 | +0.34(+0.51%) |
Dec 06, 2010 | 65.90 | 66.65 | 65.56 | 66.55 | 76,103 | +0.37(+0.56%) |
Dec 03, 2010 | 65.60 | 66.62 | 65.43 | 66.18 | 108,099 | +0.46(+0.70%) |
Dec 02, 2010 | 66.15 | 66.15 | 65.47 | 65.72 | 74,530 | -0.20(-0.30%) |
Dec 01, 2010 | 65.16 | 66.41 | 65.14 | 65.92 | 164,392 | +1.43(+2.22%) |
Nov 30, 2010 | 63.69 | 64.86 | 63.31 | 64.49 | 305,648 | +0.17(+0.26%) |
Nov 29, 2010 | 63.04 | 64.64 | 62.68 | 64.32 | 226,383 | +0.63(+0.99%) |
Nov 26, 2010 | 63.54 | 64.28 | 63.33 | 63.69 | 15,168 | -0.35(-0.55%) |
Nov 24, 2010 | 63.11 | 64.04 | 64.04 | 64.04 | 160,966 | +1.38(+2.20%) |
Nov 23, 2010 | 62.45 | 62.72 | 61.74 | 62.66 | 89,273 | -0.57(-0.90%) |
Nov 22, 2010 | 61.70 | 63.51 | 61.62 | 63.23 | 150,357 | +1.19(+1.92%) |
Nov 19, 2010 | 62.52 | 62.75 | 61.96 | 62.04 | 105,216 | -0.39(-0.62%) |
Nov 18, 2010 | 62.12 | 63.15 | 62.06 | 62.43 | 177,176 | +0.68(+1.10%) |
Nov 17, 2010 | 61.72 | 61.84 | 61.19 | 61.75 | 151,744 | -0.08(-0.13%) |
Nov 16, 2010 | 61.91 | 62.30 | 61.34 | 61.83 | 154,654 | -0.74(-1.18%) |
Nov 15, 2010 | 62.83 | 63.01 | 62.41 | 62.57 | 73,273 | -0.14(-0.22%) |
Nov 12, 2010 | 62.86 | 63.12 | 62.45 | 62.71 | 120,590 | -0.29(-0.46%) |
Nov 11, 2010 | 63.16 | 63.16 | 62.40 | 63.00 | 206,807 | -0.35(-0.55%) |
Nov 10, 2010 | 63.05 | 63.50 | 62.65 | 63.35 | 211,629 | +0.27(+0.43%) |
Nov 09, 2010 | 63.82 | 64.24 | 63.01 | 63.08 | 185,388 | -0.85(-1.33%) |
Nov 08, 2010 | 63.74 | 64.34 | 63.54 | 63.93 | 205,310 | -0.13(-0.20%) |
Nov 05, 2010 | 63.55 | 64.06 | 63.48 | 64.06 | 196,426 | +0.37(+0.58%) |
Nov 04, 2010 | 63.71 | 64.84 | 63.37 | 63.69 | 281,653 | +1.12(+1.79%) |
Nov 03, 2010 | 63.00 | 63.74 | 62.11 | 62.57 | 183,124 | -0.37(-0.59%) |
Nov 02, 2010 | 62.49 | 62.94 | 61.73 | 62.94 | 291,624 | +0.90(+1.45%) |
Nov 01, 2010 | 64.20 | 64.44 | 61.52 | 62.04 | 544,325 | -2.22(-3.45%) |
Oct 29, 2010 | 62.00 | 65.00 | 58.35 | 64.26 | 1,767,345 | -2.74(-4.09%) |
Oct 28, 2010 | 68.05 | 68.50 | 66.97 | 67.00 | 296,758 | -0.92(-1.35%) |
Oct 27, 2010 | 67.10 | 67.94 | 66.96 | 67.92 | 271,715 | +0.30(+0.44%) |
Oct 25, 2010 | 68.00 | 68.38 | 67.55 | 67.62 | 148,560 | -0.10(-0.15%) |
Oct 22, 2010 | 65.43 | 67.99 | 64.96 | 67.72 | 483,940 | +2.50(+3.83%) |
Oct 21, 2010 | 63.99 | 65.29 | 63.74 | 65.22 | 369,984 | +1.72(+2.71%) |
Oct 20, 2010 | 63.33 | 63.67 | 62.93 | 63.50 | 189,426 | +0.24(+0.38%) |
Oct 19, 2010 | 63.57 | 63.75 | 63.01 | 63.26 | 241,007 | -0.99(-1.54%) |
Oct 18, 2010 | 63.98 | 64.28 | 63.64 | 64.25 | 363,211 | -0.66(-1.02%) |
Oct 15, 2010 | 65.99 | 65.99 | 64.54 | 64.91 | 200,062 | -0.49(-0.75%) |
Oct 14, 2010 | 65.36 | 65.71 | 65.13 | 65.40 | 212,471 | +0.17(+0.26%) |
Oct 13, 2010 | 64.72 | 65.95 | 64.52 | 65.23 | 256,599 | +0.60(+0.93%) |
Oct 12, 2010 | 64.65 | 64.76 | 63.64 | 64.63 | 368,719 | -0.12(-0.19%) |
Oct 11, 2010 | 65.50 | 65.81 | 64.74 | 64.75 | 141,610 | -0.82(-1.25%) |
Oct 08, 2010 | 65.21 | 65.84 | 64.98 | 65.57 | 171,482 | +0.34(+0.52%) |
Oct 07, 2010 | 65.49 | 65.59 | 64.74 | 65.23 | 306,362 | +0.06(+0.09%) |
Oct 06, 2010 | 64.65 | 65.24 | 64.42 | 65.17 | 252,346 | +0.17(+0.26%) |
Oct 05, 2010 | 64.79 | 65.38 | 64.59 | 65.00 | 337,862 | +0.58(+0.90%) |
Oct 04, 2010 | 65.57 | 66.04 | 64.00 | 64.42 | 137,525 | -1.38(-2.10%) |
Oct 01, 2010 | 66.96 | 67.44 | 65.71 | 65.80 | 217,832 | -0.51(-0.77%) |
Sep 30, 2010 | 66.50 | 67.06 | 65.43 | 66.31 | 186,110 | -0.05(-0.08%) |
Sep 29, 2010 | 66.59 | 67.27 | 66.00 | 66.36 | 192,831 | -0.33(-0.49%) |
Sep 28, 2010 | 65.07 | 66.76 | 63.26 | 66.69 | 237,940 | +1.59(+2.44%) |
Sep 27, 2010 | 64.55 | 65.23 | 64.02 | 65.10 | 368,212 | +0.84(+1.31%) |
Sep 24, 2010 | 63.72 | 64.34 | 62.51 | 64.26 | 332,248 | +1.30(+2.06%) |
Sep 23, 2010 | 62.63 | 64.09 | 62.63 | 62.96 | 161,893 | -0.17(-0.27%) |
Sep 22, 2010 | 62.75 | 63.58 | 62.64 | 63.13 | 171,634 | +0.03(+0.05%) |
Sep 21, 2010 | 63.17 | 63.47 | 62.44 | 63.10 | 167,368 | -0.08(-0.13%) |
Sep 20, 2010 | 62.58 | 63.22 | 62.11 | 63.18 | 116,772 | +0.87(+1.40%) |
Sep 17, 2010 | 61.85 | 62.54 | 61.35 | 62.31 | 221,669 | +1.01(+1.65%) |
Sep 15, 2010 | 61.12 | 61.53 | 60.44 | 61.30 | 144,442 | -0.52(-0.84%) |
Sep 14, 2010 | 60.98 | 62.53 | 60.83 | 61.82 | 244,389 | +0.95(+1.56%) |
Sep 13, 2010 | 60.50 | 60.99 | 60.25 | 60.87 | 178,588 | +0.80(+1.33%) |
Sep 10, 2010 | 60.14 | 60.27 | 59.27 | 60.07 | 263,499 | -0.06(-0.10%) |
Sep 09, 2010 | 60.82 | 61.00 | 59.79 | 60.13 | 182,047 | -0.37(-0.61%) |
Sep 08, 2010 | 60.12 | 60.99 | 60.12 | 60.50 | 121,577 | +0.71(+1.19%) |
Sep 07, 2010 | 60.00 | 61.22 | 59.68 | 59.79 | 262,724 | +0.60(+1.01%) |
Sep 03, 2010 | 59.63 | 59.65 | 58.80 | 59.19 | 82,250 | +0.09(+0.15%) |
Sep 02, 2010 | 58.06 | 59.69 | 57.92 | 59.10 | 200,974 | +0.98(+1.69%) |
Sep 01, 2010 | 56.79 | 58.25 | 56.20 | 58.12 | 215,917 | +2.07(+3.69%) |
Aug 31, 2010 | 56.95 | 56.95 | 55.93 | 56.05 | 172,096 | -0.93(-1.63%) |
Aug 30, 2010 | 57.00 | 57.72 | 56.70 | 56.98 | 199,534 | -0.33(-0.58%) |
Aug 27, 2010 | 57.24 | 57.73 | 56.11 | 57.31 | 165,143 | +0.54(+0.95%) |
Aug 26, 2010 | 57.75 | 57.94 | 56.73 | 56.77 | 222,580 | -0.87(-1.51%) |
Aug 25, 2010 | 55.90 | 57.73 | 55.14 | 57.64 | 455,990 | +3.00(+5.49%) |
Aug 24, 2010 | 54.56 | 54.97 | 53.91 | 54.64 | 171,367 | -0.17(-0.31%) |
Aug 23, 2010 | 55.89 | 56.06 | 54.74 | 54.81 | 157,508 | -0.92(-1.65%) |
Aug 20, 2010 | 54.82 | 55.97 | 54.73 | 55.73 | 165,194 | +0.61(+1.11%) |
Aug 19, 2010 | 55.38 | 55.97 | 54.53 | 55.12 | 157,536 | -0.51(-0.92%) |
Aug 18, 2010 | 54.67 | 55.65 | 54.02 | 55.63 | 225,449 | +0.85(+1.55%) |
Aug 17, 2010 | 55.00 | 55.17 | 54.61 | 54.78 | 138,019 | +0.32(+0.59%) |
Aug 16, 2010 | 53.80 | 54.89 | 53.51 | 54.46 | 105,930 | +0.26(+0.48%) |
Aug 13, 2010 | 54.02 | 55.10 | 53.54 | 54.20 | 170,996 | -0.15(-0.28%) |
Aug 12, 2010 | 53.26 | 54.50 | 52.90 | 54.35 | 230,620 | +0.44(+0.82%) |
Aug 11, 2010 | 54.51 | 54.59 | 53.70 | 53.91 | 196,714 | -1.15(-2.09%) |
Aug 10, 2010 | 54.81 | 55.34 | 54.23 | 55.06 | 163,052 | -0.36(-0.65%) |
Aug 09, 2010 | 55.45 | 55.60 | 54.69 | 55.42 | 106,531 | +0.43(+0.78%) |
Aug 06, 2010 | 54.14 | 55.14 | 53.82 | 54.99 | 161,039 | +0.14(+0.26%) |
Aug 05, 2010 | 55.51 | 56.29 | 54.73 | 54.85 | 305,367 | -1.14(-2.04%) |
Aug 04, 2010 | 55.45 | 56.12 | 55.00 | 55.99 | 184,980 | +0.75(+1.36%) |
Aug 03, 2010 | 55.67 | 56.16 | 55.00 | 55.24 | 157,314 | -0.43(-0.77%) |
Aug 02, 2010 | 55.13 | 57.51 | 54.48 | 55.67 | 381,838 | +0.75(+1.37%) |
Jul 30, 2010 | 54.99 | 55.44 | 53.82 | 54.92 | 708,666 | -0.28(-0.51%) |
Jul 29, 2010 | 55.73 | 55.75 | 54.30 | 55.20 | 491,288 | +0.04(+0.07%) |
Jul 28, 2010 | 56.10 | 56.69 | 54.38 | 55.16 | 240,659 | -1.32(-2.34%) |
Jul 27, 2010 | 56.88 | 56.94 | 55.99 | 56.48 | 214,740 | +0.06(+0.11%) |
Jul 26, 2010 | 56.22 | 56.62 | 55.75 | 56.42 | 211,541 | +0.52(+0.93%) |
Jul 23, 2010 | 54.80 | 56.05 | 54.53 | 55.90 | 339,072 | +0.76(+1.38%) |
Jul 22, 2010 | 55.35 | 55.85 | 54.14 | 55.14 | 400,117 | +0.36(+0.66%) |
Jul 21, 2010 | 58.02 | 58.04 | 54.70 | 54.78 | 559,654 | -3.00(-5.19%) |
Jul 20, 2010 | 56.17 | 57.97 | 55.87 | 57.78 | 161,610 | +1.08(+1.90%) |
Jul 19, 2010 | 56.99 | 57.92 | 56.32 | 56.70 | 143,505 | -0.34(-0.60%) |
Jul 16, 2010 | 58.21 | 58.96 | 56.66 | 57.04 | 340,211 | -1.61(-2.75%) |
Jul 15, 2010 | 59.37 | 60.00 | 58.39 | 58.65 | 218,898 | -0.81(-1.36%) |
Jul 14, 2010 | 59.23 | 60.06 | 59.23 | 59.46 | 303,446 | -0.07(-0.12%) |
Jul 13, 2010 | 58.70 | 60.17 | 58.56 | 59.53 | 270,564 | +1.13(+1.93%) |
Jul 12, 2010 | 58.60 | 59.58 | 58.06 | 58.40 | 165,935 | -0.52(-0.88%) |
Jul 09, 2010 | 58.58 | 59.34 | 58.48 | 58.92 | 139,069 | +0.40(+0.68%) |
Jul 08, 2010 | 57.79 | 58.88 | 57.56 | 58.52 | 276,853 | +1.26(+2.20%) |
Jul 07, 2010 | 57.01 | 57.43 | 55.64 | 57.26 | 546,603 | +0.70(+1.24%) |
Jul 06, 2010 | 56.70 | 57.44 | 56.12 | 56.56 | 216,657 | +0.54(+0.96%) |
Jul 02, 2010 | 56.87 | 57.04 | 55.64 | 56.02 | 149,809 | -0.55(-0.97%) |
Jul 01, 2010 | 57.88 | 57.88 | 55.32 | 56.57 | 294,729 | -1.42(-2.45%) |
Jun 30, 2010 | 58.12 | 59.86 | 57.47 | 57.99 | 497,544 | +0.03(+0.05%) |
Jun 29, 2010 | 56.76 | 58.03 | 56.34 | 57.96 | 516,550 | +0.63(+1.10%) |
Jun 25, 2010 | 56.41 | 57.66 | 55.82 | 57.33 | 925,716 | +0.97(+1.72%) |
Jun 24, 2010 | 56.47 | 57.11 | 55.82 | 56.36 | 176,888 | -0.46(-0.81%) |
Jun 23, 2010 | 57.82 | 58.02 | 56.55 | 56.82 | 260,148 | -1.23(-2.12%) |
Jun 22, 2010 | 57.48 | 58.54 | 57.22 | 58.05 | 285,240 | +0.91(+1.59%) |
Jun 21, 2010 | 58.49 | 59.45 | 56.89 | 57.14 | 145,395 | -0.72(-1.24%) |
Jun 18, 2010 | 58.59 | 58.75 | 57.47 | 57.86 | 397,971 | -0.37(-0.64%) |
Jun 17, 2010 | 59.17 | 59.17 | 58.04 | 58.23 | 250,626 | -0.45(-0.77%) |
Jun 16, 2010 | 58.67 | 59.46 | 58.37 | 58.68 | 306,372 | -0.51(-0.86%) |
Jun 15, 2010 | 57.80 | 59.50 | 57.52 | 59.19 | 285,172 | +1.27(+2.19%) |
Jun 14, 2010 | 58.38 | 58.81 | 57.79 | 57.92 | 209,372 | -0.14(-0.24%) |
Jun 11, 2010 | 57.86 | 58.44 | 57.07 | 58.06 | 228,963 | -0.07(-0.12%) |
Jun 10, 2010 | 56.86 | 58.71 | 56.86 | 58.13 | 404,233 | +1.93(+3.43%) |
Jun 09, 2010 | 55.85 | 57.04 | 55.56 | 56.20 | 644,796 | +1.50(+2.74%) |
Jun 08, 2010 | 55.26 | 55.26 | 53.86 | 54.70 | 355,983 | -0.30(-0.55%) |
Jun 07, 2010 | 56.31 | 56.79 | 54.86 | 55.00 | 259,639 | -1.28(-2.28%) |
Jun 04, 2010 | 57.93 | 58.57 | 56.06 | 56.28 | 415,334 | -2.89(-4.88%) |
Jun 03, 2010 | 58.07 | 59.50 | 58.07 | 59.17 | 281,872 | +0.55(+0.94%) |
Jun 02, 2010 | 56.91 | 58.62 | 56.60 | 58.62 | 303,745 | +1.86(+3.28%) |
Jun 01, 2010 | 58.35 | 58.81 | 56.70 | 56.76 | 673,646 | -2.28(-3.86%) |
May 28, 2010 | 60.73 | 59.83 | 56.00 | 59.04 | 1,620,888 | -1.69(-2.78%) |
May 27, 2010 | 59.57 | 60.81 | 59.05 | 60.73 | 441,982 | +2.46(+4.22%) |
May 26, 2010 | 59.01 | 60.00 | 57.85 | 58.27 | 373,019 | -0.42(-0.72%) |
May 25, 2010 | 57.00 | 58.90 | 56.80 | 58.69 | 536,177 | +0.47(+0.81%) |
May 24, 2010 | 57.71 | 58.94 | 57.38 | 58.22 | 211,544 | +0.30(+0.52%) |
May 21, 2010 | 57.50 | 58.68 | 57.38 | 57.92 | 452,326 | -0.28(-0.48%) |
May 20, 2010 | 58.33 | 60.22 | 58.20 | 58.20 | 429,575 | -2.81(-4.61%) |
May 19, 2010 | 60.43 | 61.60 | 60.01 | 61.01 | 125,285 | +0.04(+0.07%) |
May 18, 2010 | 62.78 | 63.30 | 60.59 | 60.97 | 184,917 | -1.46(-2.34%) |
May 17, 2010 | 61.75 | 62.56 | 60.51 | 62.43 | 155,396 | +1.12(+1.83%) |
May 14, 2010 | 62.49 | 62.68 | 60.47 | 61.31 | 117,153 | -1.43(-2.28%) |
May 13, 2010 | 62.83 | 63.47 | 62.21 | 62.74 | 179,324 | -0.36(-0.57%) |
May 12, 2010 | 61.28 | 63.52 | 61.28 | 63.10 | 222,830 | +1.77(+2.89%) |
May 11, 2010 | 61.67 | 62.42 | 60.02 | 61.33 | 207,745 | +0.16(+0.26%) |
May 10, 2010 | 60.73 | 61.76 | 60.30 | 61.17 | 262,217 | +2.42(+4.12%) |
May 07, 2010 | 59.30 | 60.45 | 58.11 | 58.75 | 445,476 | -0.80(-1.34%) |
May 06, 2010 | 61.13 | 62.00 | 56.38 | 59.55 | 370,779 | -1.96(-3.19%) |
May 05, 2010 | 62.28 | 62.77 | 61.38 | 61.51 | 453,728 | -1.45(-2.30%) |
May 04, 2010 | 64.72 | 64.72 | 62.64 | 62.96 | 221,980 | -2.57(-3.92%) |
May 03, 2010 | 64.45 | 66.07 | 64.01 | 65.53 | 159,018 | +1.52(+2.37%) |
Apr 30, 2010 | 66.19 | 66.37 | 64.01 | 64.01 | 376,475 | -2.00(-3.03%) |
Apr 29, 2010 | 65.24 | 66.22 | 63.91 | 66.01 | 296,908 | +0.98(+1.51%) |
Apr 28, 2010 | 67.47 | 67.47 | 64.64 | 65.03 | 331,857 | -1.90(-2.84%) |
Apr 27, 2010 | 66.81 | 68.89 | 66.52 | 66.93 | 438,684 | -0.08(-0.12%) |
Apr 26, 2010 | 67.36 | 68.00 | 66.06 | 67.01 | 330,467 | -0.60(-0.89%) |
Apr 23, 2010 | 65.94 | 67.85 | 65.82 | 67.61 | 417,636 | +1.48(+2.24%) |
Apr 22, 2010 | 64.07 | 66.14 | 63.39 | 66.13 | 331,542 | +1.27(+1.96%) |
Apr 21, 2010 | 64.93 | 64.97 | 64.14 | 64.86 | 176,967 | -0.29(-0.45%) |
Apr 20, 2010 | 64.06 | 65.15 | 62.90 | 65.15 | 182,833 | +1.26(+1.97%) |
Apr 19, 2010 | 64.69 | 64.73 | 63.21 | 63.89 | 196,721 | -0.84(-1.30%) |
Apr 16, 2010 | 65.21 | 65.95 | 64.50 | 64.73 | 202,610 | -0.51(-0.78%) |
Apr 15, 2010 | 65.50 | 65.59 | 64.43 | 65.24 | 201,192 | -0.51(-0.78%) |
Apr 14, 2010 | 65.52 | 65.94 | 65.43 | 65.75 | 252,459 | +0.24(+0.37%) |
Apr 13, 2010 | 65.31 | 65.75 | 65.00 | 65.51 | 285,699 | -0.07(-0.11%) |
Apr 12, 2010 | 64.70 | 65.87 | 64.55 | 65.58 | 469,550 | +0.88(+1.36%) |
Apr 09, 2010 | 62.38 | 65.21 | 62.38 | 64.70 | 663,114 | +2.22(+3.55%) |
Apr 08, 2010 | 62.31 | 63.35 | 62.04 | 62.48 | 425,402 | +0.15(+0.24%) |
Apr 07, 2010 | 61.13 | 62.39 | 61.01 | 62.33 | 244,880 | +0.96(+1.56%) |
Apr 06, 2010 | 61.44 | 61.85 | 60.99 | 61.37 | 141,546 | -0.16(-0.26%) |
Apr 05, 2010 | 61.18 | 61.99 | 60.90 | 61.53 | 189,406 | +0.46(+0.75%) |