Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 92.42 | 92.83 | 91.78 | 92.21 | 146,193 | +0.20(+0.22%) |
Apr 28, 2011 | 91.28 | 92.80 | 91.28 | 92.01 | 182,991 | +0.43(+0.47%) |
Apr 27, 2011 | 92.18 | 92.18 | 90.37 | 91.58 | 130,166 | -0.60(-0.66%) |
Apr 26, 2011 | 91.72 | 93.31 | 91.47 | 92.19 | 122,333 | +1.25(+1.38%) |
Apr 25, 2011 | 91.22 | 91.22 | 89.67 | 90.93 | 191,499 | -0.51(-0.56%) |
Apr 21, 2011 | 89.81 | 91.67 | 89.57 | 91.44 | 198,118 | +2.41(+2.70%) |
Apr 20, 2011 | 90.51 | 90.51 | 89.00 | 89.03 | 300,318 | -0.17(-0.19%) |
Apr 19, 2011 | 87.01 | 89.41 | 87.01 | 89.20 | 297,519 | +2.51(+2.90%) |
Apr 18, 2011 | 88.32 | 88.32 | 84.62 | 86.69 | 481,219 | -3.36(-3.73%) |
Apr 15, 2011 | 94.92 | 96.62 | 89.48 | 90.05 | 667,575 | -1.80(-1.96%) |
Apr 14, 2011 | 89.52 | 92.56 | 89.22 | 91.85 | 321,522 | +1.94(+2.16%) |
Apr 13, 2011 | 90.46 | 91.07 | 89.20 | 89.91 | 84,190 | +0.08(+0.09%) |
Apr 12, 2011 | 89.85 | 90.11 | 88.54 | 89.83 | 139,388 | -0.92(-1.01%) |
Apr 11, 2011 | 91.73 | 91.73 | 89.83 | 90.75 | 122,372 | -0.61(-0.67%) |
Apr 08, 2011 | 92.91 | 93.03 | 90.65 | 91.36 | 165,703 | -0.40(-0.44%) |
Apr 07, 2011 | 93.36 | 93.68 | 91.18 | 91.77 | 254,520 | -1.80(-1.93%) |
Apr 06, 2011 | 96.29 | 96.29 | 92.93 | 93.57 | 210,111 | -2.06(-2.15%) |
Apr 05, 2011 | 93.99 | 96.66 | 93.99 | 95.63 | 473,018 | +1.37(+1.46%) |
Apr 04, 2011 | 93.93 | 95.66 | 93.60 | 94.25 | 225,686 | +0.65(+0.69%) |
Apr 01, 2011 | 92.49 | 93.68 | 91.08 | 93.61 | 337,160 | +2.21(+2.41%) |
Mar 31, 2011 | 89.81 | 91.42 | 89.58 | 91.40 | 282,070 | +1.57(+1.74%) |
Mar 30, 2011 | 87.93 | 91.00 | 87.93 | 89.83 | 554,568 | +2.66(+3.05%) |
Mar 29, 2011 | 86.26 | 87.48 | 84.47 | 87.17 | 220,599 | +0.48(+0.56%) |
Mar 28, 2011 | 87.07 | 88.82 | 86.58 | 86.69 | 258,220 | -0.23(-0.26%) |
Mar 25, 2011 | 85.76 | 88.63 | 85.49 | 86.92 | 227,997 | +1.43(+1.67%) |
Mar 24, 2011 | 85.65 | 86.00 | 84.24 | 85.49 | 182,842 | +0.53(+0.63%) |
Mar 23, 2011 | 84.57 | 85.40 | 83.81 | 84.95 | 80,818 | +0.34(+0.40%) |
Mar 22, 2011 | 85.74 | 85.85 | 84.14 | 84.62 | 106,346 | -1.16(-1.36%) |
Mar 21, 2011 | 86.02 | 86.32 | 85.66 | 85.78 | 153,081 | +2.17(+2.59%) |
Mar 18, 2011 | 84.48 | 85.01 | 82.98 | 83.61 | 145,113 | +0.18(+0.22%) |
Mar 17, 2011 | 83.53 | 84.17 | 82.88 | 83.43 | 129,987 | +0.94(+1.14%) |
Mar 16, 2011 | 83.38 | 84.35 | 82.16 | 82.48 | 110,370 | -1.09(-1.31%) |
Mar 15, 2011 | 83.54 | 84.56 | 83.32 | 83.58 | 149,251 | -0.71(-0.84%) |
Mar 14, 2011 | 84.14 | 84.95 | 83.55 | 84.28 | 188,622 | -0.36(-0.42%) |
Mar 11, 2011 | 83.59 | 84.99 | 83.24 | 84.64 | 109,009 | +0.65(+0.77%) |
Mar 10, 2011 | 85.06 | 85.68 | 83.71 | 84.00 | 176,750 | -1.89(-2.20%) |
Mar 09, 2011 | 86.40 | 86.82 | 85.41 | 85.88 | 114,704 | -0.56(-0.65%) |
Mar 08, 2011 | 85.62 | 87.20 | 84.23 | 86.44 | 253,033 | +0.54(+0.63%) |
Mar 07, 2011 | 87.20 | 87.55 | 85.28 | 85.90 | 175,018 | -1.17(-1.35%) |
Mar 04, 2011 | 87.84 | 87.84 | 86.20 | 87.07 | 191,994 | -0.63(-0.72%) |
Mar 03, 2011 | 87.66 | 88.66 | 86.80 | 87.70 | 406,788 | +1.25(+1.45%) |
Mar 02, 2011 | 86.92 | 87.02 | 85.25 | 86.45 | 406,424 | -0.20(-0.23%) |
Mar 01, 2011 | 89.91 | 89.95 | 86.30 | 86.65 | 471,513 | -2.59(-2.90%) |
Feb 28, 2011 | 90.15 | 91.21 | 88.34 | 89.24 | 250,764 | -0.59(-0.65%) |
Feb 25, 2011 | 90.01 | 90.55 | 89.03 | 89.83 | 287,830 | +0.05(+0.06%) |
Feb 24, 2011 | 90.37 | 91.29 | 88.97 | 89.77 | 286,199 | -0.62(-0.69%) |
Feb 23, 2011 | 92.16 | 92.38 | 88.39 | 90.40 | 527,495 | -2.07(-2.24%) |
Feb 22, 2011 | 95.97 | 96.58 | 92.09 | 92.47 | 551,021 | -3.93(-4.07%) |
Feb 18, 2011 | 96.00 | 101.43 | 92.01 | 96.39 | 1,506,135 | +11.10(+13.02%) |
Feb 17, 2011 | 83.63 | 86.15 | 83.63 | 85.29 | 206,880 | +1.11(+1.32%) |
Feb 16, 2011 | 84.21 | 84.87 | 83.54 | 84.18 | 311,973 | +0.39(+0.47%) |
Feb 15, 2011 | 84.15 | 85.49 | 83.50 | 83.79 | 299,085 | -0.74(-0.88%) |
Feb 14, 2011 | 82.61 | 85.23 | 82.61 | 84.53 | 257,593 | +2.21(+2.69%) |
Feb 11, 2011 | 82.05 | 82.80 | 81.91 | 82.32 | 237,788 | -0.17(-0.21%) |
Feb 10, 2011 | 82.54 | 82.61 | 81.98 | 82.49 | 369,217 | -0.47(-0.57%) |
Feb 09, 2011 | 84.00 | 84.19 | 82.53 | 82.96 | 115,029 | -1.36(-1.62%) |
Feb 08, 2011 | 85.05 | 85.20 | 84.16 | 84.33 | 104,056 | -0.64(-0.75%) |
Feb 07, 2011 | 84.14 | 85.48 | 84.14 | 84.97 | 154,436 | +0.86(+1.02%) |
Feb 04, 2011 | 82.26 | 84.32 | 82.05 | 84.11 | 155,514 | +2.01(+2.45%) |
Feb 03, 2011 | 82.06 | 82.51 | 81.34 | 82.10 | 142,748 | +0.10(+0.12%) |
Feb 02, 2011 | 82.41 | 82.41 | 81.19 | 82.00 | 186,715 | -0.63(-0.76%) |
Feb 01, 2011 | 81.68 | 83.30 | 81.68 | 82.63 | 140,950 | +1.38(+1.70%) |
Jan 31, 2011 | 80.59 | 81.76 | 80.59 | 81.25 | 119,521 | +0.91(+1.13%) |
Jan 28, 2011 | 81.64 | 82.21 | 79.48 | 80.34 | 135,965 | -1.37(-1.68%) |
Jan 27, 2011 | 81.74 | 82.09 | 81.05 | 81.71 | 52,445 | -0.21(-0.26%) |
Jan 26, 2011 | 81.26 | 83.41 | 80.68 | 81.92 | 129,099 | +0.95(+1.18%) |
Jan 25, 2011 | 81.27 | 81.38 | 80.02 | 80.97 | 143,069 | -0.49(-0.60%) |
Jan 24, 2011 | 80.14 | 82.13 | 79.95 | 81.46 | 153,574 | +1.44(+1.80%) |
Jan 21, 2011 | 80.35 | 81.61 | 79.76 | 80.02 | 148,122 | +0.26(+0.33%) |
Jan 20, 2011 | 81.13 | 81.65 | 79.34 | 79.76 | 153,017 | -1.48(-1.82%) |
Jan 19, 2011 | 82.20 | 82.72 | 81.05 | 81.23 | 202,332 | -1.05(-1.28%) |
Jan 18, 2011 | 80.85 | 82.28 | 80.46 | 82.28 | 194,019 | +1.18(+1.46%) |
Jan 14, 2011 | 80.91 | 81.18 | 80.10 | 81.10 | 83,405 | +0.11(+0.14%) |
Jan 13, 2011 | 80.87 | 81.72 | 80.68 | 80.99 | 100,088 | -0.01(-0.01%) |
Jan 12, 2011 | 81.30 | 81.99 | 80.69 | 81.00 | 115,233 | +0.33(+0.41%) |
Jan 11, 2011 | 79.55 | 81.46 | 79.11 | 80.66 | 309,517 | +1.24(+1.56%) |
Jan 10, 2011 | 77.77 | 79.55 | 77.19 | 79.42 | 203,508 | +1.46(+1.87%) |
Jan 07, 2011 | 78.93 | 79.21 | 77.20 | 77.96 | 104,175 | -0.66(-0.84%) |
Jan 06, 2011 | 77.45 | 79.21 | 77.38 | 78.63 | 301,884 | +1.53(+1.98%) |
Jan 05, 2011 | 76.41 | 77.45 | 76.10 | 77.10 | 147,628 | +0.28(+0.36%) |
Jan 04, 2011 | 78.18 | 78.19 | 75.89 | 76.82 | 107,998 | -1.01(-1.30%) |
Jan 03, 2011 | 78.19 | 78.58 | 77.70 | 77.83 | 105,112 | +0.26(+0.34%) |
Dec 31, 2010 | 77.55 | 78.54 | 77.55 | 77.57 | 134,876 | +0.00(+0.00%) |
Dec 30, 2010 | 78.01 | 78.95 | 77.53 | 77.57 | 294,794 | -0.18(-0.24%) |
Dec 29, 2010 | 77.19 | 78.09 | 77.19 | 77.75 | 103,597 | +0.90(+1.17%) |
Dec 28, 2010 | 76.92 | 78.34 | 76.81 | 76.86 | 164,536 | +0.45(+0.59%) |
Dec 27, 2010 | 75.31 | 76.68 | 75.11 | 76.40 | 59,171 | +0.72(+0.96%) |
Dec 23, 2010 | 76.59 | 76.59 | 75.52 | 75.68 | 68,772 | -0.88(-1.15%) |
Dec 22, 2010 | 75.65 | 76.83 | 75.47 | 76.56 | 106,366 | +0.43(+0.56%) |
Dec 21, 2010 | 76.50 | 76.94 | 75.87 | 76.13 | 114,760 | +0.04(+0.06%) |
Dec 20, 2010 | 75.01 | 76.67 | 74.57 | 76.09 | 174,170 | +1.47(+1.96%) |
Dec 17, 2010 | 74.93 | 75.58 | 74.42 | 74.62 | 268,529 | -0.31(-0.41%) |
Dec 16, 2010 | 74.63 | 75.30 | 74.31 | 74.93 | 96,982 | +0.38(+0.50%) |
Dec 15, 2010 | 74.87 | 75.78 | 74.55 | 74.55 | 64,659 | -0.49(-0.65%) |
Dec 14, 2010 | 74.67 | 75.58 | 74.49 | 75.04 | 89,321 | +0.59(+0.80%) |
Dec 13, 2010 | 74.97 | 75.56 | 74.38 | 74.45 | 109,257 | -0.24(-0.33%) |
Dec 10, 2010 | 73.52 | 74.84 | 73.36 | 74.69 | 86,351 | +1.17(+1.59%) |
Dec 09, 2010 | 73.57 | 74.50 | 72.36 | 73.52 | 211,066 | -1.21(-1.62%) |
Dec 08, 2010 | 75.34 | 75.87 | 74.60 | 74.74 | 124,485 | -0.73(-0.97%) |
Dec 07, 2010 | 75.92 | 76.37 | 74.99 | 75.47 | 159,102 | +0.26(+0.35%) |
Dec 06, 2010 | 75.03 | 75.38 | 74.28 | 75.21 | 128,169 | +0.06(+0.08%) |
Dec 03, 2010 | 74.23 | 75.36 | 74.10 | 75.15 | 103,336 | +0.64(+0.85%) |
Dec 02, 2010 | 71.91 | 74.51 | 71.91 | 74.51 | 223,390 | +3.01(+4.21%) |
Dec 01, 2010 | 71.83 | 72.12 | 71.45 | 71.50 | 110,420 | +0.94(+1.34%) |
Nov 30, 2010 | 70.29 | 71.35 | 70.04 | 70.56 | 164,379 | -0.36(-0.50%) |
Nov 29, 2010 | 70.17 | 71.00 | 69.51 | 70.92 | 156,166 | -0.03(-0.05%) |
Nov 26, 2010 | 70.28 | 70.97 | 70.28 | 70.95 | 30,624 | -0.01(-0.01%) |
Nov 24, 2010 | 69.96 | 70.96 | 70.96 | 70.96 | 56,485 | +1.58(+2.28%) |
Nov 23, 2010 | 69.32 | 69.47 | 68.56 | 69.38 | 149,369 | -0.85(-1.21%) |
Nov 22, 2010 | 69.97 | 70.40 | 69.07 | 70.23 | 217,629 | -0.14(-0.20%) |
Nov 19, 2010 | 69.44 | 70.59 | 69.34 | 70.37 | 164,822 | +0.62(+0.89%) |
Nov 18, 2010 | 69.62 | 70.43 | 69.53 | 69.75 | 130,918 | +0.98(+1.42%) |
Nov 17, 2010 | 67.84 | 69.11 | 67.50 | 68.77 | 142,161 | +0.87(+1.29%) |
Nov 16, 2010 | 68.98 | 68.98 | 67.13 | 67.90 | 270,814 | -1.68(-2.42%) |
Nov 15, 2010 | 69.75 | 70.63 | 69.58 | 69.58 | 90,853 | +0.06(+0.09%) |
Nov 12, 2010 | 69.95 | 70.44 | 69.03 | 69.52 | 131,092 | -1.10(-1.56%) |
Nov 11, 2010 | 70.23 | 71.01 | 70.10 | 70.62 | 71,849 | -0.47(-0.66%) |
Nov 10, 2010 | 71.06 | 71.53 | 70.49 | 71.09 | 114,536 | +0.24(+0.33%) |
Nov 09, 2010 | 71.36 | 72.09 | 70.55 | 70.85 | 100,521 | -0.22(-0.31%) |
Nov 08, 2010 | 71.36 | 71.36 | 70.41 | 71.07 | 132,653 | -0.55(-0.77%) |
Nov 05, 2010 | 70.66 | 72.01 | 70.66 | 71.62 | 236,727 | +0.92(+1.30%) |
Nov 04, 2010 | 70.28 | 70.88 | 69.96 | 70.71 | 231,447 | +1.64(+2.38%) |
Nov 03, 2010 | 69.75 | 69.75 | 67.87 | 69.07 | 131,698 | -0.23(-0.33%) |
Nov 02, 2010 | 68.98 | 69.46 | 68.48 | 69.29 | 130,763 | +0.62(+0.90%) |
Nov 01, 2010 | 69.38 | 69.85 | 67.95 | 68.67 | 211,315 | -0.13(-0.19%) |
Oct 29, 2010 | 69.48 | 69.70 | 68.79 | 68.80 | 176,775 | -0.76(-1.09%) |
Oct 28, 2010 | 68.86 | 69.82 | 68.46 | 69.56 | 160,202 | +0.96(+1.40%) |
Oct 27, 2010 | 68.76 | 69.10 | 67.98 | 68.60 | 242,123 | -1.38(-1.97%) |
Oct 25, 2010 | 70.99 | 71.55 | 69.89 | 69.98 | 196,837 | -0.64(-0.90%) |
Oct 22, 2010 | 71.03 | 71.17 | 70.10 | 70.62 | 323,789 | -0.38(-0.53%) |
Oct 21, 2010 | 70.40 | 71.31 | 69.90 | 70.99 | 353,551 | +0.93(+1.33%) |
Oct 20, 2010 | 66.58 | 70.31 | 66.58 | 70.06 | 552,917 | +3.68(+5.55%) |
Oct 19, 2010 | 66.40 | 67.18 | 65.67 | 66.38 | 216,255 | -0.77(-1.14%) |
Oct 18, 2010 | 66.24 | 67.39 | 65.75 | 67.15 | 223,873 | +0.70(+1.05%) |
Oct 15, 2010 | 66.67 | 67.68 | 63.81 | 66.45 | 672,482 | -1.03(-1.53%) |
Oct 14, 2010 | 68.05 | 68.05 | 66.51 | 67.48 | 269,910 | -0.52(-0.77%) |
Oct 13, 2010 | 66.55 | 68.55 | 66.45 | 68.00 | 400,108 | +1.93(+2.92%) |
Oct 12, 2010 | 65.57 | 66.78 | 64.87 | 66.07 | 477,904 | +0.06(+0.09%) |
Oct 11, 2010 | 65.99 | 66.10 | 65.59 | 66.01 | 350,921 | -0.03(-0.05%) |
Oct 08, 2010 | 66.05 | 66.12 | 63.04 | 66.05 | 703,144 | +3.29(+5.24%) |
Oct 07, 2010 | 63.85 | 63.85 | 62.24 | 62.76 | 96,109 | -0.72(-1.14%) |
Oct 06, 2010 | 62.93 | 63.49 | 62.36 | 63.48 | 149,473 | +0.45(+0.71%) |
Oct 05, 2010 | 62.78 | 63.31 | 62.18 | 63.04 | 175,070 | +1.06(+1.72%) |
Oct 04, 2010 | 62.46 | 62.92 | 61.64 | 61.97 | 194,515 | -0.74(-1.18%) |
Oct 01, 2010 | 62.71 | 63.92 | 62.14 | 62.71 | 215,304 | -0.47(-0.74%) |
Sep 30, 2010 | 63.17 | 63.67 | 62.74 | 63.18 | 2,062 | +0.69(+1.11%) |
Sep 29, 2010 | 62.74 | 62.74 | 61.88 | 62.49 | 287,631 | -0.40(-0.64%) |
Sep 28, 2010 | 62.54 | 63.32 | 62.28 | 62.89 | 200,629 | +0.70(+1.12%) |
Sep 27, 2010 | 61.95 | 62.49 | 61.48 | 62.19 | 119,473 | +0.19(+0.31%) |
Sep 24, 2010 | 61.22 | 62.08 | 61.08 | 62.00 | 189,714 | +1.57(+2.60%) |
Sep 23, 2010 | 61.30 | 61.99 | 60.30 | 60.43 | 115,837 | -1.25(-2.02%) |
Sep 22, 2010 | 61.98 | 62.91 | 61.60 | 61.67 | 203,078 | -0.91(-1.46%) |
Sep 21, 2010 | 62.29 | 63.00 | 62.06 | 62.59 | 204,973 | +0.06(+0.10%) |
Sep 20, 2010 | 62.32 | 62.63 | 61.92 | 62.53 | 138,491 | +0.42(+0.67%) |
Sep 17, 2010 | 62.11 | 62.66 | 60.88 | 62.11 | 303,256 | +0.74(+1.21%) |
Sep 15, 2010 | 60.87 | 61.79 | 60.52 | 61.37 | 164,178 | +0.32(+0.53%) |
Sep 14, 2010 | 61.18 | 61.69 | 60.71 | 61.05 | 24,934 | -0.34(-0.55%) |
Sep 13, 2010 | 61.59 | 62.07 | 61.32 | 61.39 | 141,692 | +0.51(+0.84%) |
Sep 10, 2010 | 60.56 | 61.37 | 60.56 | 60.87 | 96,943 | +0.39(+0.65%) |
Sep 09, 2010 | 61.43 | 61.43 | 60.24 | 60.48 | 98,090 | -0.17(-0.27%) |
Sep 08, 2010 | 60.56 | 61.39 | 60.53 | 60.65 | 153,579 | +0.27(+0.45%) |
Sep 07, 2010 | 61.44 | 61.54 | 60.26 | 60.38 | 144,435 | -1.45(-2.35%) |
Sep 03, 2010 | 61.60 | 62.61 | 61.44 | 61.83 | 136,368 | +0.96(+1.57%) |
Sep 02, 2010 | 60.25 | 61.10 | 60.09 | 60.87 | 178,882 | +0.70(+1.16%) |
Sep 01, 2010 | 59.50 | 60.37 | 59.03 | 60.17 | 240,217 | +1.79(+3.07%) |
Aug 31, 2010 | 58.37 | 59.23 | 58.09 | 58.38 | 344 | -0.30(-0.50%) |
Aug 30, 2010 | 59.57 | 59.72 | 58.57 | 58.68 | 401,874 | -1.28(-2.13%) |
Aug 27, 2010 | 59.96 | 60.08 | 58.41 | 59.96 | 249,068 | +1.19(+2.03%) |
Aug 26, 2010 | 59.37 | 59.57 | 58.33 | 58.76 | 465,891 | -0.39(-0.66%) |
Aug 25, 2010 | 58.58 | 59.39 | 58.23 | 59.16 | 346,680 | +0.05(+0.09%) |
Aug 24, 2010 | 58.64 | 60.04 | 58.52 | 59.10 | 318,233 | -0.61(-1.02%) |
Aug 23, 2010 | 60.80 | 60.95 | 59.68 | 59.71 | 361,278 | -0.70(-1.15%) |
Aug 20, 2010 | 60.00 | 60.52 | 59.47 | 60.41 | 284,703 | +0.02(+0.03%) |
Aug 19, 2010 | 60.55 | 60.55 | 59.59 | 60.39 | 333,494 | -0.37(-0.62%) |
Aug 18, 2010 | 60.27 | 61.52 | 59.89 | 60.77 | 255,699 | +0.37(+0.61%) |
Aug 17, 2010 | 59.77 | 61.73 | 59.57 | 60.40 | 239,675 | +1.51(+2.57%) |
Aug 16, 2010 | 58.08 | 59.17 | 57.83 | 58.89 | 194,552 | +0.45(+0.77%) |
Aug 13, 2010 | 58.43 | 59.08 | 58.16 | 58.43 | 180,695 | -0.71(-1.19%) |
Aug 12, 2010 | 57.55 | 59.64 | 57.40 | 59.14 | 339,051 | +0.73(+1.25%) |
Aug 11, 2010 | 58.17 | 59.05 | 57.66 | 58.41 | 414,259 | -0.83(-1.40%) |
Aug 10, 2010 | 60.51 | 60.51 | 59.20 | 59.23 | 303,143 | -2.01(-3.28%) |
Aug 09, 2010 | 62.25 | 62.25 | 60.86 | 61.25 | 194,471 | -0.82(-1.32%) |
Aug 06, 2010 | 62.06 | 62.18 | 60.95 | 62.06 | 163,703 | +0.35(+0.56%) |
Aug 05, 2010 | 60.78 | 62.44 | 60.41 | 61.72 | 306,863 | +0.31(+0.51%) |
Aug 04, 2010 | 61.81 | 61.81 | 60.89 | 61.40 | 211,800 | -0.14(-0.23%) |
Aug 03, 2010 | 61.99 | 62.30 | 60.94 | 61.54 | 176,793 | -0.87(-1.39%) |
Aug 02, 2010 | 63.16 | 63.18 | 62.26 | 62.41 | 273,151 | +0.56(+0.90%) |
Jul 30, 2010 | 61.86 | 62.74 | 61.06 | 61.86 | 230,885 | +0.07(+0.11%) |
Jul 29, 2010 | 62.71 | 63.07 | 61.50 | 61.79 | 420,236 | -0.57(-0.92%) |
Jul 28, 2010 | 62.76 | 63.34 | 62.26 | 62.36 | 296,385 | -0.91(-1.43%) |
Jul 27, 2010 | 66.00 | 66.00 | 63.16 | 63.27 | 316,491 | -2.22(-3.39%) |
Jul 26, 2010 | 65.69 | 65.90 | 64.61 | 65.49 | 271,607 | +0.02(+0.03%) |
Jul 23, 2010 | 64.28 | 65.69 | 63.90 | 65.47 | 167,721 | +1.13(+1.76%) |
Jul 22, 2010 | 63.85 | 65.17 | 63.85 | 64.34 | 237,302 | +1.14(+1.80%) |
Jul 21, 2010 | 63.36 | 64.01 | 62.54 | 63.20 | 368,245 | +0.19(+0.30%) |
Jul 20, 2010 | 61.79 | 63.30 | 61.50 | 63.00 | 457,764 | +0.23(+0.36%) |
Jul 19, 2010 | 62.81 | 63.83 | 61.67 | 62.78 | 504,865 | -0.36(-0.57%) |
Jul 16, 2010 | 63.13 | 65.29 | 62.68 | 63.13 | 808,467 | -5.42(-7.91%) |
Jul 15, 2010 | 69.04 | 69.32 | 67.49 | 68.56 | 230,559 | -0.64(-0.92%) |
Jul 14, 2010 | 69.49 | 69.57 | 68.15 | 69.19 | 137,339 | -0.37(-0.53%) |
Jul 13, 2010 | 69.08 | 69.75 | 68.44 | 69.56 | 183,100 | +0.95(+1.39%) |
Jul 12, 2010 | 68.86 | 69.08 | 67.51 | 68.61 | 140,207 | -0.68(-0.99%) |
Jul 09, 2010 | 69.29 | 69.32 | 68.07 | 69.29 | 102,124 | +1.03(+1.50%) |
Jul 08, 2010 | 67.96 | 68.47 | 67.01 | 68.26 | 152,466 | +1.04(+1.55%) |
Jul 07, 2010 | 65.29 | 67.28 | 65.07 | 67.22 | 195,274 | +2.37(+3.65%) |
Jul 06, 2010 | 65.69 | 66.83 | 64.18 | 64.85 | 472 | +0.30(+0.46%) |
Jul 02, 2010 | 64.55 | 65.15 | 64.21 | 64.55 | 256,815 | +0.50(+0.79%) |
Jul 01, 2010 | 63.40 | 64.82 | 62.10 | 64.05 | 287,004 | +0.79(+1.25%) |
Jun 30, 2010 | 63.31 | 65.42 | 63.13 | 63.26 | 243 | -0.33(-0.52%) |
Jun 29, 2010 | 65.75 | 65.83 | 63.15 | 63.59 | 275,723 | -3.73(-5.54%) |
Jun 25, 2010 | 67.31 | 67.48 | 65.56 | 67.31 | 127,615 | +1.00(+1.51%) |
Jun 24, 2010 | 67.10 | 67.51 | 66.09 | 66.31 | 107,978 | -1.40(-2.07%) |
Jun 23, 2010 | 67.56 | 68.35 | 66.69 | 67.71 | 107,757 | -0.05(-0.07%) |
Jun 22, 2010 | 69.63 | 70.06 | 67.65 | 67.76 | 113,991 | -2.02(-2.90%) |
Jun 21, 2010 | 70.52 | 71.33 | 69.23 | 69.79 | 131,969 | +0.29(+0.41%) |
Jun 18, 2010 | 69.50 | 70.31 | 69.23 | 69.50 | 110,315 | -0.68(-0.97%) |
Jun 17, 2010 | 70.72 | 70.72 | 69.38 | 70.18 | 89,751 | -0.12(-0.17%) |
Jun 16, 2010 | 70.50 | 71.32 | 70.06 | 70.30 | 110,199 | -0.89(-1.24%) |
Jun 15, 2010 | 68.37 | 71.32 | 68.54 | 71.19 | 162,815 | +2.81(+4.12%) |
Jun 14, 2010 | 68.74 | 70.24 | 68.13 | 68.37 | 206,592 | +0.04(+0.06%) |
Jun 11, 2010 | 67.64 | 68.43 | 66.85 | 68.33 | 228,307 | -0.23(-0.34%) |
Jun 10, 2010 | 67.11 | 68.56 | 67.11 | 68.56 | 147,957 | +2.82(+4.29%) |
Jun 09, 2010 | 66.42 | 67.71 | 65.43 | 65.74 | 154,321 | -0.41(-0.62%) |
Jun 08, 2010 | 65.29 | 66.19 | 64.67 | 66.15 | 257,510 | +0.73(+1.12%) |
Jun 07, 2010 | 66.31 | 66.46 | 64.91 | 65.42 | 407,823 | -0.50(-0.76%) |
Jun 04, 2010 | 65.92 | 68.63 | 65.71 | 65.92 | 276,230 | -3.28(-4.73%) |
Jun 03, 2010 | 69.49 | 69.80 | 68.25 | 69.20 | 161,406 | +0.50(+0.72%) |
Jun 02, 2010 | 66.43 | 68.70 | 66.09 | 68.70 | 276,826 | +2.53(+3.82%) |
Jun 01, 2010 | 68.08 | 69.15 | 66.16 | 66.17 | 280,309 | -2.65(-3.85%) |
May 28, 2010 | 68.82 | 70.53 | 68.37 | 68.82 | 243,083 | -1.85(-2.62%) |
May 27, 2010 | 70.85 | 70.85 | 69.61 | 70.67 | 250,645 | +1.61(+2.33%) |
May 26, 2010 | 68.70 | 69.97 | 68.54 | 69.07 | 507,653 | +1.49(+2.20%) |
May 25, 2010 | 64.77 | 67.79 | 64.36 | 67.58 | 384,415 | +0.46(+0.69%) |
May 24, 2010 | 67.44 | 68.96 | 67.08 | 67.12 | 264,052 | -0.17(-0.26%) |
May 21, 2010 | 65.29 | 67.53 | 64.63 | 67.29 | 288,630 | +0.81(+1.22%) |
May 20, 2010 | 66.80 | 68.51 | 66.47 | 66.49 | 606,709 | -3.34(-4.79%) |
May 19, 2010 | 69.18 | 71.25 | 68.82 | 69.83 | 734,355 | +0.65(+0.94%) |
May 18, 2010 | 69.60 | 71.14 | 69.00 | 69.18 | 406,167 | +0.10(+0.14%) |
May 17, 2010 | 68.94 | 69.71 | 66.71 | 69.08 | 591,840 | +1.16(+1.71%) |
May 14, 2010 | 67.92 | 69.26 | 67.33 | 67.92 | 150,248 | -1.95(-2.80%) |
May 13, 2010 | 70.06 | 70.97 | 69.46 | 69.87 | 170,079 | -0.15(-0.21%) |
May 12, 2010 | 69.77 | 70.45 | 69.13 | 70.02 | 196,233 | +0.69(+1.00%) |
May 11, 2010 | 70.00 | 70.29 | 69.15 | 69.33 | 333,545 | +0.54(+0.78%) |
May 10, 2010 | 68.34 | 68.80 | 67.88 | 68.79 | 290,573 | +3.56(+5.46%) |
May 07, 2010 | 66.33 | 67.75 | 64.87 | 65.23 | 413,982 | -1.82(-2.72%) |
May 06, 2010 | 69.03 | 69.96 | 64.70 | 67.05 | 471,059 | -2.55(-3.67%) |
May 05, 2010 | 69.41 | 70.48 | 69.27 | 69.60 | 303,822 | -1.46(-2.05%) |
May 04, 2010 | 72.70 | 72.70 | 70.77 | 71.06 | 288,811 | -2.61(-3.54%) |