Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.08 | 67.31 | 63.08 | 66.29 | 2,071,658 | +3.49(+5.56%) |
Apr 28, 2011 | 60.75 | 62.99 | 60.49 | 62.80 | 1,052,406 | +1.99(+3.28%) |
Apr 27, 2011 | 61.93 | 61.93 | 60.33 | 60.81 | 2,025,150 | -0.66(-1.07%) |
Apr 26, 2011 | 62.42 | 62.42 | 60.81 | 61.47 | 1,375,675 | -1.08(-1.72%) |
Apr 25, 2011 | 63.04 | 63.45 | 62.06 | 62.55 | 810,283 | -1.21(-1.90%) |
Apr 21, 2011 | 62.98 | 65.35 | 62.98 | 63.75 | 1,590,308 | +1.38(+2.21%) |
Apr 20, 2011 | 64.98 | 65.57 | 61.82 | 62.37 | 1,430,072 | -1.33(-2.09%) |
Apr 19, 2011 | 63.96 | 64.52 | 63.34 | 63.71 | 1,435,414 | +0.09(+0.14%) |
Apr 18, 2011 | 64.38 | 65.01 | 63.36 | 63.62 | 998,863 | -1.90(-2.89%) |
Apr 15, 2011 | 64.56 | 66.00 | 63.71 | 65.51 | 1,170,288 | +1.61(+2.51%) |
Apr 14, 2011 | 65.25 | 65.25 | 62.90 | 63.91 | 1,459,485 | -1.33(-2.04%) |
Apr 13, 2011 | 66.49 | 68.54 | 64.96 | 65.24 | 1,473,895 | -1.02(-1.54%) |
Apr 12, 2011 | 67.59 | 67.59 | 65.57 | 66.26 | 854,520 | -1.63(-2.40%) |
Apr 11, 2011 | 69.42 | 69.42 | 67.85 | 67.89 | 963,245 | -1.80(-2.59%) |
Apr 08, 2011 | 69.58 | 70.42 | 69.20 | 69.69 | 1,170,253 | +0.12(+0.17%) |
Apr 07, 2011 | 72.32 | 72.64 | 69.41 | 69.57 | 1,247,798 | -2.93(-4.05%) |
Apr 06, 2011 | 72.11 | 72.91 | 72.00 | 72.50 | 479,417 | +0.88(+1.23%) |
Apr 05, 2011 | 71.26 | 72.18 | 71.15 | 71.62 | 258,284 | +0.34(+0.48%) |
Apr 04, 2011 | 72.52 | 72.78 | 70.49 | 71.28 | 391,458 | -1.10(-1.52%) |
Apr 01, 2011 | 71.20 | 73.36 | 71.11 | 72.37 | 711,097 | +1.79(+2.54%) |
Mar 31, 2011 | 70.00 | 71.29 | 69.83 | 70.59 | 344,690 | +0.48(+0.68%) |
Mar 30, 2011 | 70.11 | 70.11 | 70.11 | 70.11 | 439,618 | +1.58(+2.31%) |
Mar 29, 2011 | 69.21 | 69.38 | 68.22 | 68.53 | 528,429 | -0.58(-0.84%) |
Mar 28, 2011 | 71.14 | 71.61 | 68.74 | 69.11 | 1,397,032 | -2.12(-2.98%) |
Mar 25, 2011 | 72.77 | 72.93 | 70.69 | 71.22 | 402,887 | -1.47(-2.02%) |
Mar 24, 2011 | 73.89 | 74.37 | 72.62 | 72.69 | 459,645 | -0.77(-1.05%) |
Mar 23, 2011 | 70.92 | 73.60 | 70.89 | 73.46 | 433,231 | +2.45(+3.45%) |
Mar 22, 2011 | 70.77 | 71.22 | 70.20 | 71.02 | 255,658 | +0.15(+0.22%) |
Mar 21, 2011 | 70.99 | 71.22 | 70.78 | 70.86 | 318,335 | -0.03(-0.05%) |
Mar 18, 2011 | 71.37 | 71.37 | 69.64 | 70.89 | 306,970 | +0.55(+0.78%) |
Mar 17, 2011 | 71.60 | 72.15 | 69.92 | 70.34 | 528,130 | +0.05(+0.07%) |
Mar 16, 2011 | 71.55 | 71.76 | 70.13 | 70.30 | 483,439 | -1.38(-1.92%) |
Mar 15, 2011 | 71.02 | 71.93 | 70.84 | 71.68 | 447,244 | +0.20(+0.27%) |
Mar 14, 2011 | 71.70 | 71.94 | 70.90 | 71.48 | 277,173 | -0.62(-0.86%) |
Mar 11, 2011 | 71.01 | 72.33 | 70.78 | 72.10 | 409,805 | +1.10(+1.54%) |
Mar 10, 2011 | 71.16 | 71.55 | 70.63 | 71.00 | 368,406 | -1.15(-1.59%) |
Mar 09, 2011 | 71.82 | 72.25 | 71.18 | 72.15 | 492,350 | -0.01(-0.01%) |
Mar 08, 2011 | 71.76 | 72.55 | 70.92 | 72.16 | 409,713 | +0.88(+1.24%) |
Mar 07, 2011 | 71.54 | 71.88 | 70.78 | 71.28 | 261,273 | -0.04(-0.06%) |
Mar 04, 2011 | 71.82 | 72.03 | 70.28 | 71.32 | 498,292 | -0.96(-1.32%) |
Mar 03, 2011 | 68.92 | 72.34 | 68.92 | 72.27 | 940,433 | +3.56(+5.18%) |
Mar 02, 2011 | 67.58 | 69.90 | 67.52 | 68.72 | 615,084 | +1.03(+1.52%) |
Mar 01, 2011 | 67.44 | 68.06 | 67.34 | 67.69 | 432,184 | +0.11(+0.17%) |
Feb 28, 2011 | 67.58 | 67.76 | 66.76 | 67.57 | 336,731 | +0.30(+0.45%) |
Feb 25, 2011 | 66.31 | 67.56 | 65.95 | 67.27 | 336,832 | +0.89(+1.35%) |
Feb 24, 2011 | 65.52 | 66.68 | 64.95 | 66.37 | 521,551 | +1.01(+1.54%) |
Feb 23, 2011 | 66.29 | 66.82 | 64.58 | 65.37 | 780,397 | -0.86(-1.30%) |
Feb 22, 2011 | 67.27 | 68.04 | 66.15 | 66.23 | 894,063 | -1.82(-2.67%) |
Feb 18, 2011 | 67.06 | 68.30 | 66.63 | 68.04 | 614,805 | +0.86(+1.28%) |
Feb 17, 2011 | 66.20 | 67.47 | 65.88 | 67.18 | 1,218,872 | +1.37(+2.07%) |
Feb 16, 2011 | 65.95 | 67.05 | 65.53 | 65.82 | 667,512 | +0.13(+0.20%) |
Feb 15, 2011 | 66.61 | 67.15 | 65.24 | 65.68 | 783,310 | -0.83(-1.24%) |
Feb 14, 2011 | 67.25 | 67.39 | 66.45 | 66.51 | 686,257 | -0.51(-0.76%) |
Feb 11, 2011 | 65.40 | 67.22 | 65.16 | 67.02 | 1,580,708 | +1.62(+2.48%) |
Feb 10, 2011 | 67.36 | 67.50 | 65.12 | 65.40 | 1,306,528 | -2.39(-3.53%) |
Feb 09, 2011 | 68.50 | 68.82 | 67.27 | 67.79 | 652,980 | -1.02(-1.48%) |
Feb 08, 2011 | 68.72 | 68.91 | 67.49 | 68.81 | 881,992 | +0.38(+0.56%) |
Feb 07, 2011 | 70.06 | 70.13 | 68.12 | 68.43 | 694,449 | -1.43(-2.04%) |
Feb 04, 2011 | 71.31 | 71.31 | 67.27 | 69.85 | 2,101,181 | -1.45(-2.03%) |
Feb 03, 2011 | 72.12 | 72.52 | 71.24 | 71.30 | 917,738 | -1.16(-1.60%) |
Feb 02, 2011 | 72.58 | 73.28 | 72.31 | 72.46 | 619,101 | -0.27(-0.37%) |
Feb 01, 2011 | 70.20 | 73.24 | 69.78 | 72.72 | 540,055 | +2.59(+3.69%) |
Jan 31, 2011 | 70.30 | 70.93 | 69.78 | 70.13 | 537,240 | -0.15(-0.21%) |
Jan 28, 2011 | 72.41 | 72.41 | 70.09 | 70.28 | 510,003 | -2.02(-2.79%) |
Jan 27, 2011 | 73.74 | 74.02 | 72.11 | 72.30 | 508,759 | -1.38(-1.87%) |
Jan 26, 2011 | 74.80 | 75.46 | 73.48 | 73.68 | 406,065 | -1.15(-1.54%) |
Jan 25, 2011 | 74.18 | 75.48 | 73.81 | 74.83 | 429,698 | +0.63(+0.85%) |
Jan 24, 2011 | 74.08 | 74.44 | 73.72 | 74.20 | 396,053 | +0.17(+0.23%) |
Jan 21, 2011 | 75.00 | 75.48 | 73.71 | 74.03 | 310,812 | -0.67(-0.89%) |
Jan 20, 2011 | 75.74 | 76.02 | 74.33 | 74.70 | 331,292 | -1.16(-1.53%) |
Jan 19, 2011 | 75.03 | 76.28 | 74.87 | 75.86 | 385,653 | +0.62(+0.82%) |
Jan 18, 2011 | 74.92 | 75.52 | 74.58 | 75.24 | 335,631 | +0.17(+0.23%) |
Jan 14, 2011 | 74.75 | 76.01 | 74.51 | 75.07 | 213,223 | +0.22(+0.29%) |
Jan 13, 2011 | 76.80 | 76.98 | 74.53 | 74.85 | 389,279 | -1.70(-2.22%) |
Jan 12, 2011 | 75.55 | 76.97 | 75.11 | 76.55 | 379,118 | +1.73(+2.31%) |
Jan 11, 2011 | 74.75 | 76.12 | 74.38 | 74.82 | 827,491 | +0.29(+0.39%) |
Jan 10, 2011 | 75.33 | 75.33 | 74.13 | 74.53 | 840,070 | -1.48(-1.95%) |
Jan 07, 2011 | 79.32 | 79.32 | 75.80 | 76.01 | 474,593 | -2.99(-3.79%) |
Jan 06, 2011 | 79.75 | 80.08 | 78.91 | 79.01 | 242,226 | -0.71(-0.89%) |
Jan 05, 2011 | 79.51 | 80.06 | 78.97 | 79.72 | 166,194 | -0.01(-0.01%) |
Jan 04, 2011 | 80.85 | 80.99 | 79.06 | 79.73 | 154,019 | -0.84(-1.04%) |
Jan 03, 2011 | 80.55 | 81.43 | 80.13 | 80.57 | 214,648 | +0.58(+0.72%) |
Dec 31, 2010 | 79.90 | 80.09 | 79.07 | 79.99 | 152,826 | +0.04(+0.05%) |
Dec 30, 2010 | 80.24 | 81.26 | 79.36 | 79.95 | 234,252 | -0.57(-0.71%) |
Dec 29, 2010 | 80.28 | 81.32 | 80.01 | 80.52 | 186,522 | +0.23(+0.28%) |
Dec 28, 2010 | 80.43 | 80.90 | 79.94 | 80.29 | 205,023 | +0.28(+0.35%) |
Dec 27, 2010 | 79.73 | 80.20 | 79.11 | 80.01 | 93,203 | +0.13(+0.17%) |
Dec 23, 2010 | 81.24 | 81.24 | 79.75 | 79.88 | 174,001 | -1.37(-1.68%) |
Dec 22, 2010 | 80.55 | 81.65 | 80.39 | 81.24 | 291,632 | +0.54(+0.67%) |
Dec 21, 2010 | 81.60 | 82.20 | 80.54 | 80.70 | 293,587 | -0.25(-0.31%) |
Dec 20, 2010 | 81.59 | 81.96 | 80.87 | 80.95 | 175,592 | -0.48(-0.59%) |
Dec 17, 2010 | 82.04 | 82.26 | 81.21 | 81.43 | 266,156 | +0.34(+0.42%) |
Dec 16, 2010 | 81.21 | 81.62 | 80.26 | 81.09 | 249,933 | +0.35(+0.43%) |
Dec 15, 2010 | 83.01 | 83.06 | 80.39 | 80.74 | 336,003 | -2.07(-2.50%) |
Dec 14, 2010 | 84.01 | 84.30 | 81.42 | 82.81 | 510,824 | -1.10(-1.31%) |
Dec 13, 2010 | 84.98 | 84.98 | 83.60 | 83.91 | 382,411 | -0.87(-1.02%) |
Dec 10, 2010 | 85.47 | 85.71 | 84.47 | 84.78 | 187,011 | -0.37(-0.43%) |
Dec 09, 2010 | 85.55 | 85.97 | 84.71 | 85.15 | 313,302 | -0.10(-0.12%) |
Dec 08, 2010 | 85.48 | 85.59 | 84.40 | 85.25 | 272,834 | -0.25(-0.29%) |
Dec 07, 2010 | 86.16 | 86.58 | 85.13 | 85.50 | 436,430 | -0.03(-0.03%) |
Dec 06, 2010 | 85.38 | 85.79 | 85.21 | 85.53 | 526,795 | +0.34(+0.39%) |
Dec 03, 2010 | 83.29 | 85.24 | 83.29 | 85.19 | 398,049 | +1.76(+2.11%) |
Dec 02, 2010 | 82.36 | 83.96 | 82.31 | 83.43 | 384,792 | +1.29(+1.57%) |
Dec 01, 2010 | 81.42 | 82.39 | 81.25 | 82.14 | 389,821 | +1.50(+1.86%) |
Nov 30, 2010 | 81.11 | 81.62 | 80.20 | 80.64 | 363,472 | -1.03(-1.26%) |
Nov 29, 2010 | 81.11 | 81.89 | 80.85 | 81.66 | 374,902 | +0.30(+0.37%) |
Nov 26, 2010 | 81.17 | 81.74 | 80.84 | 81.36 | 66,837 | -0.36(-0.44%) |
Nov 24, 2010 | 81.73 | 81.73 | 81.73 | 81.73 | 296,078 | +0.58(+0.71%) |
Nov 23, 2010 | 80.48 | 81.27 | 79.79 | 81.15 | 346,956 | -0.23(-0.28%) |
Nov 22, 2010 | 81.40 | 81.81 | 80.44 | 81.38 | 188,681 | -0.36(-0.44%) |
Nov 19, 2010 | 81.19 | 81.91 | 80.55 | 81.74 | 242,487 | +0.50(+0.62%) |
Nov 18, 2010 | 80.27 | 81.45 | 80.16 | 81.23 | 380,599 | +1.89(+2.38%) |
Nov 17, 2010 | 78.86 | 79.89 | 78.84 | 79.34 | 314,302 | +0.63(+0.80%) |
Nov 16, 2010 | 80.72 | 80.92 | 77.80 | 78.71 | 546,037 | -2.19(-2.70%) |
Nov 15, 2010 | 80.94 | 81.59 | 80.66 | 80.90 | 277,940 | +0.25(+0.31%) |
Nov 12, 2010 | 81.46 | 82.14 | 80.23 | 80.65 | 369,269 | -1.52(-1.85%) |
Nov 11, 2010 | 83.74 | 84.41 | 81.85 | 82.17 | 434,246 | -1.87(-2.23%) |
Nov 10, 2010 | 83.55 | 84.21 | 82.75 | 84.04 | 379,658 | +0.61(+0.73%) |
Nov 09, 2010 | 85.78 | 86.08 | 83.35 | 83.43 | 407,694 | -2.11(-2.46%) |
Nov 08, 2010 | 85.09 | 85.79 | 84.94 | 85.54 | 417,161 | +0.37(+0.43%) |
Nov 05, 2010 | 85.55 | 85.92 | 84.56 | 85.17 | 471,572 | -0.28(-0.33%) |
Nov 04, 2010 | 85.49 | 86.57 | 85.18 | 85.45 | 787,727 | +0.61(+0.71%) |
Nov 03, 2010 | 85.42 | 85.79 | 84.17 | 84.85 | 365,174 | -0.67(-0.78%) |
Nov 02, 2010 | 84.79 | 85.66 | 84.65 | 85.51 | 352,929 | +1.28(+1.53%) |
Nov 01, 2010 | 84.91 | 86.35 | 83.65 | 84.23 | 346,205 | -0.45(-0.53%) |
Oct 29, 2010 | 83.51 | 84.68 | 83.32 | 84.68 | 424,689 | +0.81(+0.97%) |
Oct 28, 2010 | 83.76 | 84.75 | 83.60 | 83.86 | 275,360 | -0.02(-0.02%) |
Oct 27, 2010 | 83.17 | 84.28 | 82.97 | 83.88 | 407,382 | +0.30(+0.36%) |
Oct 25, 2010 | 84.43 | 85.22 | 83.23 | 83.58 | 478,013 | -0.05(-0.06%) |
Oct 22, 2010 | 83.52 | 83.82 | 82.79 | 83.63 | 644,105 | +0.37(+0.44%) |
Oct 21, 2010 | 85.03 | 85.81 | 82.96 | 83.26 | 640,243 | -1.41(-1.66%) |
Oct 20, 2010 | 85.57 | 85.57 | 84.34 | 84.66 | 551,669 | -0.55(-0.65%) |
Oct 19, 2010 | 85.05 | 86.01 | 84.55 | 85.22 | 533,516 | -0.40(-0.46%) |
Oct 18, 2010 | 84.71 | 85.69 | 84.71 | 85.61 | 253,394 | +0.69(+0.81%) |
Oct 15, 2010 | 85.42 | 85.42 | 84.77 | 84.93 | 663,063 | -0.10(-0.12%) |
Oct 14, 2010 | 84.95 | 85.94 | 84.31 | 85.03 | 929,476 | -0.02(-0.02%) |
Oct 13, 2010 | 82.74 | 85.37 | 82.74 | 85.05 | 780,947 | +2.93(+3.57%) |
Oct 12, 2010 | 80.90 | 82.22 | 80.55 | 82.12 | 457,695 | +1.16(+1.44%) |
Oct 11, 2010 | 80.26 | 80.98 | 80.14 | 80.95 | 395,501 | +0.87(+1.09%) |
Oct 08, 2010 | 80.08 | 80.14 | 79.47 | 80.08 | 259,526 | +0.68(+0.86%) |
Oct 07, 2010 | 80.05 | 80.27 | 78.72 | 79.40 | 418,964 | -0.38(-0.47%) |
Oct 06, 2010 | 80.27 | 80.74 | 79.27 | 79.77 | 386,567 | -0.35(-0.44%) |
Oct 05, 2010 | 78.17 | 80.47 | 78.03 | 80.12 | 413,016 | +2.36(+3.04%) |
Oct 04, 2010 | 77.77 | 78.70 | 77.23 | 77.76 | 408,916 | -0.01(-0.01%) |
Oct 01, 2010 | 77.77 | 78.58 | 76.68 | 77.77 | 519,175 | +1.15(+1.50%) |
Sep 30, 2010 | 76.62 | 76.69 | 76.10 | 76.62 | 4,294 | +0.32(+0.42%) |
Sep 29, 2010 | 76.24 | 76.46 | 75.50 | 76.30 | 468,013 | +0.26(+0.35%) |
Sep 28, 2010 | 76.70 | 76.82 | 74.92 | 76.03 | 862,017 | -0.59(-0.77%) |
Sep 27, 2010 | 78.16 | 78.17 | 76.48 | 76.63 | 470,560 | -1.35(-1.73%) |
Sep 24, 2010 | 78.35 | 78.62 | 77.49 | 77.97 | 677,802 | +0.48(+0.62%) |
Sep 23, 2010 | 78.37 | 78.81 | 77.41 | 77.49 | 405,576 | -1.16(-1.47%) |
Sep 22, 2010 | 78.25 | 79.22 | 78.09 | 78.65 | 343,402 | +0.22(+0.28%) |
Sep 21, 2010 | 78.29 | 78.75 | 77.41 | 78.43 | 429,626 | +0.36(+0.46%) |
Sep 20, 2010 | 78.21 | 78.35 | 77.68 | 78.07 | 195,782 | +0.42(+0.55%) |
Sep 17, 2010 | 77.65 | 78.63 | 77.64 | 77.65 | 290,258 | +0.63(+0.81%) |
Sep 15, 2010 | 77.47 | 78.54 | 76.95 | 77.02 | 534,311 | -0.42(-0.55%) |
Sep 14, 2010 | 78.85 | 79.38 | 77.30 | 77.45 | 520,174 | -1.46(-1.85%) |
Sep 13, 2010 | 76.26 | 86.78 | 76.26 | 78.91 | 598,298 | +2.95(+3.89%) |
Sep 10, 2010 | 74.06 | 76.04 | 73.87 | 75.95 | 383,940 | +2.25(+3.05%) |
Sep 09, 2010 | 74.36 | 74.67 | 73.44 | 73.71 | 157,921 | +0.12(+0.16%) |
Sep 08, 2010 | 72.99 | 74.74 | 72.99 | 73.59 | 493,199 | +0.82(+1.13%) |
Sep 07, 2010 | 73.60 | 73.66 | 72.71 | 72.76 | 357,595 | -1.46(-1.97%) |
Sep 03, 2010 | 73.97 | 74.39 | 73.63 | 74.22 | 433,852 | +0.32(+0.43%) |
Sep 02, 2010 | 72.66 | 73.93 | 72.48 | 73.91 | 449,948 | +1.37(+1.89%) |
Sep 01, 2010 | 71.44 | 72.55 | 71.20 | 72.54 | 314,620 | +1.91(+2.70%) |
Aug 31, 2010 | 70.63 | 72.40 | 70.44 | 70.63 | 4,377 | -0.36(-0.51%) |
Aug 30, 2010 | 70.61 | 71.46 | 70.44 | 70.99 | 259,614 | +0.25(+0.35%) |
Aug 27, 2010 | 70.74 | 70.87 | 69.33 | 70.74 | 485,168 | +1.43(+2.07%) |
Aug 26, 2010 | 69.45 | 70.01 | 68.79 | 69.31 | 509,261 | +0.15(+0.21%) |
Aug 25, 2010 | 67.96 | 69.26 | 67.55 | 69.16 | 452,752 | +0.59(+0.85%) |
Aug 24, 2010 | 67.27 | 68.72 | 67.13 | 68.57 | 456,690 | +0.71(+1.04%) |
Aug 23, 2010 | 68.01 | 68.30 | 67.81 | 67.87 | 169,482 | +0.22(+0.32%) |
Aug 20, 2010 | 66.91 | 67.68 | 66.50 | 67.65 | 202,279 | +0.28(+0.41%) |
Aug 19, 2010 | 67.27 | 67.60 | 66.87 | 67.38 | 229,162 | +0.05(+0.07%) |
Aug 18, 2010 | 67.98 | 68.14 | 66.68 | 67.33 | 554,866 | -0.65(-0.96%) |
Aug 17, 2010 | 67.26 | 68.30 | 67.26 | 67.98 | 353,815 | +0.76(+1.13%) |
Aug 16, 2010 | 66.99 | 67.24 | 66.23 | 67.22 | 269,314 | +0.63(+0.94%) |
Aug 13, 2010 | 66.60 | 66.96 | 65.80 | 66.60 | 270,222 | +1.04(+1.58%) |
Aug 12, 2010 | 64.48 | 66.19 | 64.48 | 65.56 | 194,104 | -0.38(-0.58%) |
Aug 11, 2010 | 67.24 | 67.31 | 65.59 | 65.94 | 272,461 | -2.04(-3.01%) |
Aug 10, 2010 | 67.81 | 68.43 | 67.80 | 67.99 | 292,256 | -0.06(-0.09%) |
Aug 09, 2010 | 67.65 | 68.25 | 67.41 | 68.05 | 246,351 | +1.00(+1.48%) |
Aug 06, 2010 | 67.05 | 67.49 | 66.26 | 67.05 | 312,133 | -0.34(-0.51%) |
Aug 05, 2010 | 67.83 | 67.83 | 67.03 | 67.40 | 184,961 | -0.77(-1.13%) |
Aug 04, 2010 | 68.05 | 68.53 | 67.67 | 68.17 | 273,985 | +0.26(+0.38%) |
Aug 03, 2010 | 68.53 | 68.53 | 66.95 | 67.91 | 424,402 | -0.42(-0.61%) |
Aug 02, 2010 | 66.60 | 68.44 | 66.60 | 68.33 | 403,410 | +2.60(+3.95%) |
Jul 30, 2010 | 65.74 | 65.90 | 64.87 | 65.74 | 451,252 | +0.36(+0.56%) |
Jul 29, 2010 | 66.17 | 66.59 | 65.22 | 65.37 | 275,562 | -0.48(-0.73%) |
Jul 28, 2010 | 66.42 | 66.60 | 65.59 | 65.85 | 485,378 | -0.79(-1.18%) |
Jul 27, 2010 | 67.87 | 68.01 | 66.15 | 66.64 | 425,631 | -0.36(-0.54%) |
Jul 26, 2010 | 65.76 | 67.14 | 65.76 | 67.00 | 798,536 | +1.33(+2.02%) |
Jul 23, 2010 | 63.93 | 65.72 | 63.93 | 65.67 | 757,191 | +1.74(+2.73%) |
Jul 22, 2010 | 63.29 | 64.15 | 62.58 | 63.93 | 1,100,422 | +1.57(+2.52%) |
Jul 21, 2010 | 64.22 | 64.24 | 62.21 | 62.36 | 809,996 | -1.45(-2.27%) |
Jul 20, 2010 | 64.19 | 64.69 | 63.37 | 63.80 | 611,414 | -1.74(-2.66%) |
Jul 19, 2010 | 65.49 | 65.96 | 65.33 | 65.55 | 356,943 | +0.19(+0.29%) |
Jul 16, 2010 | 65.36 | 65.93 | 65.11 | 65.36 | 700,239 | -0.98(-1.47%) |
Jul 15, 2010 | 65.69 | 66.41 | 65.00 | 66.33 | 277,025 | +0.53(+0.81%) |
Jul 14, 2010 | 65.74 | 65.81 | 65.19 | 65.80 | 291,006 | +0.11(+0.17%) |
Jul 13, 2010 | 64.29 | 66.03 | 64.29 | 65.69 | 669,934 | +1.40(+2.18%) |
Jul 12, 2010 | 64.40 | 64.45 | 63.86 | 64.29 | 309,598 | +0.01(+0.01%) |
Jul 09, 2010 | 64.28 | 64.44 | 63.58 | 64.28 | 549,341 | +0.44(+0.70%) |
Jul 08, 2010 | 62.22 | 63.84 | 62.09 | 63.84 | 555,984 | +2.04(+3.30%) |
Jul 07, 2010 | 62.43 | 62.43 | 61.13 | 61.80 | 749,590 | -0.67(-1.07%) |
Jul 06, 2010 | 62.49 | 63.62 | 61.72 | 62.47 | 245 | +1.02(+1.66%) |
Jul 02, 2010 | 61.44 | 62.08 | 61.05 | 61.44 | 244,117 | +0.74(+1.22%) |
Jul 01, 2010 | 58.15 | 60.92 | 58.15 | 60.70 | 541,957 | -0.44(-0.72%) |
Jun 30, 2010 | 60.76 | 62.53 | 60.71 | 61.14 | 614,689 | +0.32(+0.52%) |
Jun 29, 2010 | 61.72 | 61.78 | 60.54 | 60.82 | 345,602 | -1.29(-2.08%) |
Jun 25, 2010 | 62.12 | 62.51 | 60.68 | 62.12 | 668,879 | -0.52(-0.84%) |
Jun 24, 2010 | 62.43 | 63.10 | 61.89 | 62.64 | 511,971 | -0.15(-0.24%) |
Jun 23, 2010 | 62.90 | 63.28 | 62.20 | 62.79 | 362,962 | +0.23(+0.37%) |
Jun 22, 2010 | 65.39 | 65.43 | 62.37 | 62.56 | 639,082 | -3.07(-4.67%) |
Jun 21, 2010 | 63.97 | 66.84 | 63.97 | 65.63 | 942,097 | +2.13(+3.36%) |
Jun 18, 2010 | 63.50 | 63.99 | 63.26 | 63.50 | 651,676 | -0.27(-0.42%) |
Jun 17, 2010 | 64.58 | 64.58 | 63.33 | 63.76 | 178 | -0.56(-0.87%) |
Jun 16, 2010 | 63.75 | 64.62 | 63.71 | 64.32 | 549,375 | +0.15(+0.24%) |
Jun 15, 2010 | 63.03 | 64.19 | 62.84 | 64.17 | 378,544 | +1.64(+2.63%) |
Jun 14, 2010 | 62.98 | 63.21 | 62.34 | 62.53 | 223,493 | -0.18(-0.29%) |
Jun 11, 2010 | 61.75 | 62.82 | 61.75 | 62.71 | 298,769 | +0.35(+0.56%) |
Jun 10, 2010 | 61.90 | 62.56 | 61.81 | 62.36 | 555,281 | +1.16(+1.90%) |
Jun 09, 2010 | 60.93 | 61.85 | 60.53 | 61.19 | 817,775 | +1.22(+2.04%) |
Jun 08, 2010 | 59.06 | 60.04 | 58.50 | 59.97 | 374,260 | +0.90(+1.53%) |
Jun 07, 2010 | 59.33 | 59.76 | 58.90 | 59.07 | 166,687 | +0.15(+0.26%) |
Jun 04, 2010 | 58.91 | 60.28 | 58.64 | 58.91 | 257,323 | -1.67(-2.76%) |
Jun 03, 2010 | 60.82 | 61.05 | 59.90 | 60.59 | 418,678 | +0.20(+0.32%) |
Jun 02, 2010 | 60.78 | 61.32 | 59.55 | 60.39 | 7,196 | +0.21(+0.35%) |
Jun 01, 2010 | 59.39 | 61.15 | 58.82 | 60.19 | 432,163 | +0.79(+1.34%) |
May 28, 2010 | 59.39 | 59.87 | 58.40 | 59.39 | 365,444 | -0.32(-0.54%) |
May 27, 2010 | 57.23 | 59.76 | 57.12 | 59.71 | 415,827 | +3.13(+5.54%) |
May 26, 2010 | 56.32 | 56.77 | 55.62 | 56.58 | 441,261 | +0.57(+1.02%) |
May 25, 2010 | 55.17 | 56.26 | 54.66 | 56.01 | 490,015 | +0.03(+0.06%) |
May 24, 2010 | 56.32 | 57.27 | 55.93 | 55.97 | 171,007 | -0.34(-0.60%) |
May 21, 2010 | 54.29 | 56.47 | 54.16 | 56.31 | 283,215 | +1.48(+2.70%) |
May 20, 2010 | 54.69 | 55.54 | 54.51 | 54.83 | 1,010 | -1.00(-1.80%) |
May 19, 2010 | 55.94 | 56.54 | 54.90 | 55.83 | 241,731 | -0.34(-0.61%) |
May 18, 2010 | 56.69 | 57.04 | 55.69 | 56.18 | 216,142 | -0.18(-0.32%) |
May 17, 2010 | 57.24 | 57.78 | 55.53 | 56.36 | 131,598 | -0.48(-0.84%) |
May 14, 2010 | 56.84 | 58.25 | 56.19 | 56.84 | 244,414 | -2.24(-3.79%) |
May 13, 2010 | 60.20 | 60.45 | 58.76 | 59.08 | 202,696 | -1.06(-1.77%) |
May 12, 2010 | 58.06 | 60.20 | 58.06 | 60.14 | 556,046 | +2.38(+4.12%) |
May 11, 2010 | 57.96 | 58.19 | 57.68 | 57.76 | 268,302 | +0.61(+1.07%) |
May 10, 2010 | 56.76 | 57.25 | 56.45 | 57.15 | 374,145 | +4.41(+8.37%) |
May 07, 2010 | 54.12 | 54.67 | 51.65 | 52.73 | 532,447 | -1.50(-2.77%) |
May 06, 2010 | 55.47 | 55.62 | 52.26 | 54.23 | 337,553 | -1.57(-2.81%) |
May 05, 2010 | 55.75 | 56.80 | 55.75 | 55.80 | 359,917 | -0.85(-1.50%) |
May 04, 2010 | 58.42 | 58.42 | 56.56 | 56.65 | 261,001 | -2.05(-3.50%) |