Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 101.40 | 101.44 | 99.36 | 100.03 | 1,547,643 | -0.51(-0.51%) |
May 23, 2011 | 100.67 | 101.14 | 98.90 | 100.54 | 2,567,403 | -1.77(-1.73%) |
May 20, 2011 | 103.22 | 103.83 | 101.96 | 102.31 | 1,898,673 | -1.43(-1.38%) |
May 19, 2011 | 104.44 | 104.88 | 103.05 | 103.74 | 2,230,355 | +0.11(+0.10%) |
May 18, 2011 | 101.04 | 104.06 | 100.45 | 103.64 | 2,832,785 | +2.83(+2.81%) |
May 17, 2011 | 99.20 | 101.09 | 98.84 | 100.81 | 3,055,330 | +1.63(+1.64%) |
May 16, 2011 | 103.35 | 103.94 | 98.65 | 99.18 | 4,053,802 | -4.04(-3.92%) |
May 13, 2011 | 103.90 | 105.51 | 102.83 | 103.22 | 2,192,290 | -0.39(-0.38%) |
May 12, 2011 | 104.15 | 104.79 | 103.17 | 103.61 | 2,370,112 | -1.27(-1.21%) |
May 11, 2011 | 105.32 | 107.07 | 103.64 | 104.89 | 2,965,207 | -0.78(-0.74%) |
May 10, 2011 | 102.73 | 105.99 | 102.50 | 105.67 | 3,215,901 | +3.55(+3.48%) |
May 09, 2011 | 101.97 | 103.66 | 101.97 | 102.12 | 1,782,765 | +0.26(+0.26%) |
May 06, 2011 | 102.99 | 104.00 | 101.62 | 101.86 | 2,002,661 | +0.46(+0.45%) |
May 05, 2011 | 100.23 | 103.31 | 99.80 | 101.40 | 2,181,975 | +0.39(+0.39%) |
May 04, 2011 | 102.82 | 102.82 | 99.26 | 101.00 | 2,931,623 | -2.08(-2.02%) |
May 03, 2011 | 104.23 | 104.79 | 101.87 | 103.09 | 2,061,646 | -1.26(-1.21%) |
May 02, 2011 | 104.40 | 107.04 | 103.90 | 104.35 | 3,262,245 | +0.51(+0.49%) |
Apr 29, 2011 | 102.58 | 105.27 | 101.90 | 103.84 | 4,188,820 | +1.37(+1.34%) |
Apr 28, 2011 | 103.08 | 103.61 | 101.09 | 102.47 | 2,268,751 | -0.74(-0.72%) |
Apr 27, 2011 | 103.27 | 103.80 | 101.57 | 103.21 | 2,118,379 | +0.40(+0.39%) |
Apr 26, 2011 | 103.86 | 103.89 | 102.03 | 102.81 | 2,346,219 | -0.69(-0.67%) |
Apr 25, 2011 | 103.97 | 104.60 | 102.38 | 103.50 | 1,891,859 | -0.38(-0.37%) |
Apr 21, 2011 | 103.03 | 104.97 | 102.16 | 103.88 | 2,530,189 | -0.15(-0.14%) |
Apr 20, 2011 | 101.10 | 105.35 | 100.57 | 104.03 | 7,837,926 | +6.32(+6.47%) |
Apr 19, 2011 | 99.34 | 99.40 | 96.30 | 97.70 | 4,184,946 | -1.10(-1.12%) |
Apr 18, 2011 | 96.06 | 99.30 | 94.45 | 98.81 | 4,005,236 | +1.43(+1.47%) |
Apr 15, 2011 | 94.94 | 98.72 | 94.62 | 97.37 | 4,212,866 | +2.46(+2.59%) |
Apr 14, 2011 | 94.25 | 95.35 | 93.79 | 94.91 | 1,978,314 | -0.13(-0.14%) |
Apr 13, 2011 | 92.91 | 95.44 | 92.57 | 95.04 | 2,899,086 | +3.52(+3.85%) |
Apr 12, 2011 | 91.76 | 92.34 | 90.76 | 91.52 | 1,738,951 | -1.29(-1.39%) |
Apr 11, 2011 | 93.59 | 94.06 | 92.04 | 92.81 | 1,651,162 | -0.42(-0.45%) |
Apr 08, 2011 | 95.47 | 95.70 | 92.69 | 93.23 | 2,318,714 | -1.98(-2.08%) |
Apr 07, 2011 | 94.68 | 95.88 | 93.62 | 95.21 | 2,336,255 | +0.76(+0.80%) |
Apr 06, 2011 | 94.94 | 96.42 | 93.08 | 94.45 | 3,098,925 | +0.82(+0.87%) |
Apr 05, 2011 | 93.18 | 94.45 | 92.60 | 93.63 | 2,407,528 | +0.13(+0.14%) |
Apr 04, 2011 | 95.14 | 95.95 | 93.05 | 93.51 | 3,157,379 | -0.04(-0.04%) |
Apr 01, 2011 | 91.42 | 95.54 | 91.22 | 93.54 | 5,419,131 | +4.11(+4.60%) |
Mar 31, 2011 | 89.05 | 90.00 | 87.97 | 89.43 | 2,031,019 | -0.35(-0.39%) |
Mar 30, 2011 | 88.96 | 89.82 | 88.29 | 89.78 | 2,046,107 | +1.25(+1.41%) |
Mar 29, 2011 | 88.04 | 89.31 | 87.20 | 88.53 | 1,621,096 | +0.53(+0.61%) |
Mar 28, 2011 | 89.79 | 89.82 | 87.65 | 87.99 | 2,206,676 | -1.34(-1.50%) |
Mar 25, 2011 | 88.74 | 90.42 | 87.93 | 89.33 | 2,998,035 | +1.96(+2.25%) |
Mar 24, 2011 | 85.79 | 87.78 | 85.61 | 87.37 | 3,034,708 | +2.30(+2.70%) |
Mar 23, 2011 | 83.44 | 85.26 | 81.94 | 85.07 | 2,739,215 | +1.80(+2.16%) |
Mar 22, 2011 | 85.98 | 86.80 | 83.13 | 83.27 | 4,821,326 | -2.36(-2.75%) |
Mar 21, 2011 | 84.25 | 86.25 | 82.55 | 85.63 | 3,592,453 | +3.73(+4.55%) |
Mar 18, 2011 | 84.53 | 84.53 | 81.85 | 81.90 | 2,939,235 | -1.21(-1.46%) |
Mar 17, 2011 | 84.33 | 84.37 | 82.84 | 83.11 | 1,808,960 | +0.80(+0.97%) |
Mar 16, 2011 | 84.17 | 85.14 | 81.96 | 82.31 | 3,809,119 | -2.90(-3.41%) |
Mar 15, 2011 | 84.51 | 85.78 | 82.43 | 85.21 | 3,484,885 | -1.98(-2.27%) |
Mar 14, 2011 | 86.14 | 87.46 | 84.81 | 87.20 | 2,558,359 | +0.14(+0.16%) |
Mar 11, 2011 | 85.61 | 87.41 | 84.84 | 87.06 | 2,529,742 | +0.49(+0.57%) |
Mar 10, 2011 | 89.00 | 89.00 | 86.08 | 86.56 | 3,347,055 | -3.52(-3.90%) |
Mar 09, 2011 | 89.11 | 90.64 | 88.28 | 90.08 | 2,396,232 | +0.72(+0.81%) |
Mar 08, 2011 | 89.05 | 90.35 | 88.50 | 89.36 | 2,320,692 | +0.46(+0.52%) |
Mar 07, 2011 | 92.44 | 92.51 | 87.56 | 88.89 | 3,168,847 | -3.10(-3.37%) |
Mar 04, 2011 | 91.80 | 93.01 | 90.78 | 91.99 | 3,006,430 | +0.20(+0.21%) |
Mar 03, 2011 | 89.14 | 92.18 | 89.14 | 91.80 | 3,461,491 | +3.13(+3.53%) |
Mar 02, 2011 | 88.43 | 89.31 | 87.58 | 88.67 | 2,544,593 | +0.18(+0.20%) |
Mar 01, 2011 | 87.04 | 88.65 | 86.21 | 88.49 | 4,763,070 | +2.04(+2.36%) |
Feb 28, 2011 | 86.59 | 87.25 | 85.09 | 86.45 | 1,700,148 | +0.77(+0.89%) |
Feb 25, 2011 | 84.97 | 86.82 | 84.48 | 85.68 | 1,728,028 | +1.79(+2.14%) |
Feb 24, 2011 | 84.48 | 84.95 | 82.51 | 83.89 | 2,223,479 | -0.74(-0.87%) |
Feb 23, 2011 | 86.61 | 87.20 | 81.83 | 84.63 | 3,742,158 | -1.92(-2.22%) |
Feb 22, 2011 | 88.64 | 89.27 | 86.29 | 86.55 | 2,563,013 | -3.26(-3.63%) |
Feb 18, 2011 | 90.34 | 90.68 | 89.00 | 89.81 | 1,810,781 | -0.53(-0.59%) |
Feb 17, 2011 | 90.13 | 91.06 | 89.70 | 90.34 | 1,837,832 | +0.41(+0.45%) |
Feb 16, 2011 | 90.81 | 91.14 | 89.43 | 89.93 | 2,019,053 | -0.23(-0.25%) |
Feb 15, 2011 | 89.69 | 91.07 | 89.31 | 90.16 | 2,256,765 | +0.18(+0.20%) |
Feb 14, 2011 | 90.71 | 90.92 | 89.33 | 89.98 | 2,954,938 | -0.81(-0.89%) |
Feb 11, 2011 | 84.05 | 90.98 | 83.34 | 90.79 | 8,026,857 | +6.29(+7.45%) |
Feb 10, 2011 | 84.97 | 86.07 | 84.22 | 84.50 | 4,547,433 | -0.97(-1.14%) |
Feb 09, 2011 | 84.08 | 86.08 | 83.42 | 85.47 | 3,428,863 | +0.95(+1.12%) |
Feb 08, 2011 | 84.28 | 86.42 | 83.51 | 84.52 | 6,392,522 | +1.53(+1.84%) |
Feb 07, 2011 | 82.15 | 83.86 | 81.26 | 82.99 | 2,898,398 | -0.04(-0.04%) |
Feb 04, 2011 | 83.03 | 83.86 | 82.55 | 83.03 | 3,126,874 | -0.94(-1.12%) |
Feb 03, 2011 | 83.73 | 85.09 | 82.90 | 83.97 | 3,416,401 | +0.37(+0.45%) |
Feb 02, 2011 | 84.03 | 84.18 | 82.73 | 83.60 | 2,011,272 | -0.22(-0.26%) |
Feb 01, 2011 | 82.28 | 84.04 | 81.23 | 83.81 | 3,192,966 | +2.00(+2.45%) |
Jan 31, 2011 | 80.71 | 82.58 | 80.67 | 81.81 | 2,551,485 | +1.28(+1.59%) |
Jan 28, 2011 | 84.00 | 84.92 | 80.45 | 80.53 | 3,113,985 | -3.07(-3.67%) |
Jan 27, 2011 | 83.48 | 84.38 | 82.21 | 83.60 | 2,390,671 | +0.15(+0.18%) |
Jan 26, 2011 | 81.37 | 83.86 | 80.77 | 83.45 | 2,844,914 | +2.70(+3.34%) |
Jan 25, 2011 | 80.69 | 80.96 | 79.09 | 80.75 | 2,596,813 | -0.39(-0.49%) |
Jan 24, 2011 | 81.67 | 82.18 | 80.52 | 81.14 | 2,060,534 | -0.40(-0.49%) |
Jan 21, 2011 | 81.97 | 83.04 | 81.15 | 81.54 | 2,187,506 | -0.20(-0.25%) |
Jan 20, 2011 | 82.66 | 83.05 | 80.17 | 81.75 | 2,834,294 | -1.36(-1.64%) |
Jan 19, 2011 | 83.33 | 85.23 | 82.46 | 83.11 | 3,494,639 | -0.48(-0.57%) |
Jan 18, 2011 | 84.74 | 85.61 | 83.17 | 83.59 | 2,384,592 | +0.03(+0.03%) |
Jan 14, 2011 | 81.85 | 83.56 | 81.75 | 83.56 | 2,390,473 | +1.48(+1.80%) |
Jan 13, 2011 | 83.27 | 83.81 | 81.82 | 82.08 | 3,342,979 | -0.04(-0.05%) |
Jan 12, 2011 | 82.81 | 83.13 | 81.26 | 82.13 | 2,800,572 | -0.22(-0.26%) |
Jan 11, 2011 | 84.22 | 84.32 | 81.82 | 82.34 | 3,347,022 | -1.13(-1.36%) |
Jan 10, 2011 | 83.03 | 84.16 | 82.02 | 83.48 | 3,101,098 | -0.02(-0.03%) |
Jan 07, 2011 | 81.34 | 83.92 | 81.14 | 83.50 | 5,640,932 | +2.86(+3.54%) |
Jan 06, 2011 | 80.12 | 80.91 | 79.15 | 80.64 | 2,916,714 | +0.58(+0.73%) |
Jan 05, 2011 | 78.45 | 80.66 | 78.45 | 80.06 | 3,732,440 | +1.02(+1.29%) |
Jan 04, 2011 | 76.94 | 79.12 | 76.89 | 79.04 | 5,199,071 | +2.39(+3.12%) |
Jan 03, 2011 | 74.72 | 76.72 | 74.60 | 76.65 | 4,513,375 | +3.62(+4.96%) |
Dec 31, 2010 | 71.44 | 73.28 | 70.92 | 73.03 | 1,976,568 | +1.50(+2.09%) |
Dec 30, 2010 | 71.87 | 72.14 | 71.04 | 71.53 | 1,114,843 | -0.63(-0.88%) |
Dec 29, 2010 | 71.88 | 72.53 | 71.47 | 72.16 | 2,445,563 | +0.65(+0.90%) |
Dec 28, 2010 | 72.06 | 72.40 | 71.02 | 71.51 | 1,021,404 | -0.30(-0.42%) |
Dec 27, 2010 | 72.13 | 72.15 | 70.68 | 71.82 | 1,491,789 | -0.62(-0.85%) |
Dec 23, 2010 | 73.22 | 73.56 | 72.09 | 72.44 | 1,351,441 | -0.70(-0.96%) |
Dec 22, 2010 | 74.70 | 74.72 | 72.87 | 73.14 | 1,877,730 | -1.34(-1.80%) |
Dec 21, 2010 | 75.06 | 75.21 | 73.95 | 74.48 | 2,305,268 | +0.10(+0.13%) |
Dec 20, 2010 | 74.55 | 75.25 | 73.98 | 74.38 | 3,068,825 | +0.58(+0.78%) |
Dec 17, 2010 | 74.52 | 75.42 | 73.46 | 73.81 | 3,426,145 | -0.45(-0.61%) |
Dec 16, 2010 | 72.70 | 75.25 | 72.45 | 74.26 | 5,658,628 | +3.41(+4.81%) |
Dec 15, 2010 | 70.14 | 71.68 | 69.95 | 70.85 | 5,094,899 | +0.80(+1.14%) |
Dec 14, 2010 | 70.52 | 71.51 | 69.77 | 70.04 | 2,809,567 | -0.46(-0.66%) |
Dec 13, 2010 | 71.92 | 72.13 | 70.44 | 70.51 | 2,253,779 | -0.52(-0.73%) |
Dec 10, 2010 | 71.71 | 71.71 | 70.52 | 71.03 | 2,049,625 | -0.25(-0.36%) |
Dec 09, 2010 | 71.60 | 72.78 | 71.18 | 71.28 | 2,439,855 | -0.06(-0.09%) |
Dec 08, 2010 | 71.58 | 71.93 | 70.66 | 71.35 | 3,083,940 | -0.01(-0.02%) |
Dec 07, 2010 | 73.79 | 73.84 | 71.26 | 71.36 | 3,042,286 | -1.05(-1.45%) |
Dec 06, 2010 | 72.39 | 72.84 | 72.06 | 72.41 | 2,105,698 | -0.27(-0.37%) |
Dec 03, 2010 | 72.08 | 73.81 | 71.99 | 72.67 | 3,472,436 | -0.09(-0.13%) |
Dec 02, 2010 | 73.88 | 74.63 | 71.53 | 72.77 | 6,602,027 | -0.93(-1.26%) |
Dec 01, 2010 | 73.49 | 74.78 | 72.65 | 73.69 | 7,266,212 | +2.59(+3.65%) |
Nov 30, 2010 | 71.06 | 72.79 | 70.96 | 71.10 | 3,866,785 | -0.79(-1.11%) |
Nov 29, 2010 | 71.73 | 72.29 | 70.60 | 71.89 | 2,495,463 | +0.10(+0.14%) |
Nov 26, 2010 | 71.79 | 72.79 | 71.73 | 71.80 | 883,278 | -0.75(-1.04%) |
Nov 24, 2010 | 72.73 | 72.55 | 72.55 | 72.55 | 2,234,031 | +1.06(+1.49%) |
Nov 23, 2010 | 72.51 | 72.67 | 71.03 | 71.49 | 2,607,633 | -2.50(-3.38%) |
Nov 22, 2010 | 72.63 | 74.52 | 71.88 | 73.99 | 3,090,026 | +1.56(+2.16%) |
Nov 19, 2010 | 71.26 | 72.93 | 71.20 | 72.43 | 5,473,626 | +1.43(+2.02%) |
Nov 18, 2010 | 70.32 | 71.95 | 69.66 | 70.99 | 4,860,563 | +2.25(+3.27%) |
Nov 17, 2010 | 70.59 | 71.16 | 68.60 | 68.75 | 5,418,997 | -1.67(-2.37%) |
Nov 16, 2010 | 72.28 | 73.68 | 69.95 | 70.41 | 4,867,782 | -2.40(-3.29%) |
Nov 15, 2010 | 72.98 | 74.68 | 72.75 | 72.81 | 3,149,752 | +0.48(+0.67%) |
Nov 12, 2010 | 74.33 | 74.49 | 71.76 | 72.33 | 4,009,796 | -2.32(-3.11%) |
Nov 11, 2010 | 73.62 | 75.03 | 73.56 | 74.65 | 2,603,811 | +0.20(+0.27%) |
Nov 10, 2010 | 74.38 | 75.06 | 73.02 | 74.45 | 3,448,239 | +0.25(+0.33%) |
Nov 09, 2010 | 76.57 | 76.57 | 73.63 | 74.20 | 4,824,467 | -1.74(-2.30%) |
Nov 08, 2010 | 73.61 | 76.19 | 73.07 | 75.94 | 8,057,188 | +2.26(+3.07%) |
Nov 05, 2010 | 73.32 | 75.22 | 73.32 | 73.68 | 7,505,116 | +0.36(+0.49%) |
Nov 04, 2010 | 71.68 | 74.01 | 70.55 | 73.32 | 8,290,846 | +0.90(+1.24%) |
Nov 03, 2010 | 71.14 | 73.27 | 70.70 | 72.42 | 8,127,591 | -0.93(-1.27%) |
Nov 02, 2010 | 72.81 | 74.26 | 70.92 | 73.35 | 9,264,186 | +2.16(+3.03%) |
Nov 01, 2010 | 70.94 | 72.40 | 70.50 | 71.20 | 3,685,321 | +1.37(+1.96%) |
Oct 29, 2010 | 69.33 | 70.67 | 69.08 | 69.83 | 2,267,546 | +0.07(+0.10%) |
Oct 28, 2010 | 71.01 | 71.03 | 68.87 | 69.76 | 3,601,406 | +1.64(+2.40%) |
Oct 27, 2010 | 68.17 | 68.35 | 66.94 | 68.12 | 2,327,976 | +0.78(+1.15%) |
Oct 25, 2010 | 67.93 | 69.20 | 67.28 | 67.34 | 2,776,532 | -0.70(-1.02%) |
Oct 22, 2010 | 67.08 | 68.60 | 66.85 | 68.04 | 2,992,798 | +0.77(+1.14%) |
Oct 21, 2010 | 67.12 | 69.96 | 66.27 | 67.27 | 7,516,618 | +1.36(+2.06%) |
Oct 20, 2010 | 64.44 | 66.79 | 64.22 | 65.92 | 4,262,010 | +2.13(+3.34%) |
Oct 19, 2010 | 65.47 | 65.58 | 63.40 | 63.79 | 4,248,745 | -2.70(-4.07%) |
Oct 18, 2010 | 65.96 | 66.77 | 65.79 | 66.49 | 2,376,544 | +0.07(+0.10%) |
Oct 15, 2010 | 66.79 | 67.20 | 65.36 | 66.43 | 4,208,999 | +0.23(+0.34%) |
Oct 14, 2010 | 66.66 | 66.95 | 65.37 | 66.20 | 4,328,511 | -0.39(-0.59%) |
Oct 13, 2010 | 66.26 | 67.68 | 65.16 | 66.59 | 7,407,827 | -0.11(-0.17%) |
Oct 12, 2010 | 65.25 | 68.15 | 65.04 | 66.70 | 11,065,572 | +0.38(+0.57%) |
Oct 11, 2010 | 62.12 | 66.95 | 61.94 | 66.32 | 14,244,026 | +5.17(+8.45%) |
Oct 08, 2010 | 58.32 | 61.40 | 57.92 | 61.15 | 6,586,178 | +2.99(+5.14%) |
Oct 07, 2010 | 59.12 | 59.30 | 57.70 | 58.17 | 2,734,244 | -0.59(-1.00%) |
Oct 06, 2010 | 59.98 | 60.27 | 58.36 | 58.76 | 4,094,079 | -1.66(-2.74%) |
Oct 05, 2010 | 59.92 | 60.73 | 59.30 | 60.41 | 4,174,362 | +1.43(+2.43%) |
Oct 04, 2010 | 57.12 | 60.06 | 57.09 | 58.98 | 7,233,788 | +2.23(+3.93%) |
Oct 01, 2010 | 57.08 | 57.30 | 55.91 | 56.75 | 3,443,290 | +0.21(+0.37%) |
Sep 30, 2010 | 56.92 | 57.79 | 55.98 | 56.54 | 4,019,259 | +0.19(+0.34%) |
Sep 29, 2010 | 56.73 | 57.04 | 55.86 | 56.35 | 3,862,422 | -0.76(-1.32%) |
Sep 28, 2010 | 57.39 | 57.91 | 56.09 | 57.11 | 4,825,294 | +0.34(+0.60%) |
Sep 27, 2010 | 58.31 | 58.38 | 56.69 | 56.77 | 6,005,479 | -2.01(-3.41%) |
Sep 24, 2010 | 58.05 | 58.93 | 56.80 | 58.78 | 6,777,547 | +2.05(+3.62%) |
Sep 23, 2010 | 58.83 | 59.30 | 56.08 | 56.72 | 6,863,377 | -2.69(-4.53%) |
Sep 22, 2010 | 60.37 | 61.12 | 59.04 | 59.41 | 4,238,044 | -1.01(-1.67%) |
Sep 21, 2010 | 61.90 | 62.48 | 59.95 | 60.42 | 5,259,590 | -1.43(-2.32%) |
Sep 20, 2010 | 60.41 | 61.99 | 59.48 | 61.86 | 4,836,885 | +1.97(+3.29%) |
Sep 17, 2010 | 58.96 | 60.10 | 58.65 | 59.89 | 6,514,861 | +1.06(+1.81%) |
Sep 15, 2010 | 58.52 | 59.13 | 58.24 | 58.83 | 2,484,870 | +0.10(+0.17%) |
Sep 14, 2010 | 59.28 | 59.62 | 58.61 | 58.73 | 2,259,444 | -0.49(-0.83%) |
Sep 13, 2010 | 59.30 | 59.51 | 58.82 | 59.22 | 2,425,828 | +0.87(+1.49%) |
Sep 10, 2010 | 58.07 | 58.54 | 57.62 | 58.35 | 2,162,637 | +0.46(+0.80%) |
Sep 09, 2010 | 58.53 | 59.02 | 57.64 | 57.89 | 3,303,579 | +0.27(+0.48%) |
Sep 08, 2010 | 56.92 | 58.32 | 56.76 | 57.62 | 2,494,808 | +1.14(+2.02%) |
Sep 07, 2010 | 56.78 | 57.30 | 56.22 | 56.48 | 2,924,558 | -0.74(-1.30%) |
Sep 03, 2010 | 56.22 | 57.72 | 56.17 | 57.22 | 4,930,593 | +2.05(+3.71%) |
Sep 02, 2010 | 53.92 | 55.30 | 53.56 | 55.17 | 2,930,324 | +1.37(+2.54%) |
Sep 01, 2010 | 52.96 | 54.03 | 52.06 | 53.80 | 4,983,265 | +1.28(+2.43%) |
Aug 31, 2010 | 53.03 | 54.16 | 52.13 | 52.53 | 6,415,728 | -0.75(-1.41%) |
Aug 30, 2010 | 54.94 | 54.94 | 53.28 | 53.28 | 2,351,975 | -1.68(-3.06%) |
Aug 27, 2010 | 53.93 | 55.46 | 52.46 | 54.96 | 3,982,538 | +1.62(+3.03%) |
Aug 26, 2010 | 55.20 | 55.45 | 53.01 | 53.34 | 3,652,601 | -1.59(-2.89%) |
Aug 25, 2010 | 53.21 | 55.13 | 52.46 | 54.93 | 4,332,312 | +1.24(+2.31%) |
Aug 24, 2010 | 55.49 | 56.10 | 53.47 | 53.69 | 4,542,008 | -2.40(-4.28%) |
Aug 23, 2010 | 57.72 | 57.82 | 56.06 | 56.09 | 2,894,545 | -0.99(-1.74%) |
Aug 20, 2010 | 56.39 | 57.25 | 55.42 | 57.08 | 2,950,531 | +0.70(+1.24%) |
Aug 19, 2010 | 58.25 | 58.42 | 56.06 | 56.38 | 3,083,388 | -2.21(-3.77%) |
Aug 18, 2010 | 58.24 | 59.30 | 57.87 | 58.59 | 3,248,877 | +0.24(+0.41%) |
Aug 17, 2010 | 57.60 | 59.43 | 57.37 | 58.35 | 3,614,723 | +1.47(+2.59%) |
Aug 16, 2010 | 56.10 | 57.30 | 55.92 | 56.88 | 2,589,509 | +0.02(+0.03%) |
Aug 13, 2010 | 56.53 | 57.50 | 56.50 | 56.86 | 2,680,239 | +0.21(+0.38%) |
Aug 12, 2010 | 56.03 | 57.42 | 55.75 | 56.65 | 3,417,364 | -0.17(-0.30%) |
Aug 11, 2010 | 57.67 | 58.37 | 56.69 | 56.81 | 3,615,230 | -2.77(-4.65%) |
Aug 10, 2010 | 59.99 | 60.42 | 58.84 | 59.58 | 3,907,617 | -1.35(-2.21%) |
Aug 09, 2010 | 59.79 | 61.08 | 59.09 | 60.93 | 3,224,530 | +1.46(+2.45%) |
Aug 06, 2010 | 57.98 | 59.61 | 57.66 | 59.48 | 3,351,303 | +0.79(+1.34%) |
Aug 05, 2010 | 59.23 | 60.08 | 58.32 | 58.69 | 3,860,259 | -1.08(-1.81%) |
Aug 04, 2010 | 59.70 | 60.02 | 58.81 | 59.77 | 3,449,296 | +0.31(+0.51%) |
Aug 03, 2010 | 57.68 | 59.56 | 57.00 | 59.46 | 4,585,223 | +1.48(+2.54%) |
Aug 02, 2010 | 57.84 | 58.70 | 57.18 | 57.99 | 5,140,660 | +1.01(+1.77%) |
Jul 30, 2010 | 54.91 | 56.99 | 54.11 | 56.98 | 8,586,046 | -0.11(-0.19%) |
Jul 29, 2010 | 57.66 | 58.38 | 55.73 | 57.09 | 5,422,264 | -0.01(-0.02%) |
Jul 28, 2010 | 56.83 | 57.97 | 56.36 | 57.10 | 3,539,132 | +0.22(+0.39%) |
Jul 27, 2010 | 57.90 | 58.07 | 56.44 | 56.88 | 2,941,740 | -0.72(-1.25%) |
Jul 26, 2010 | 56.89 | 57.95 | 56.05 | 57.61 | 2,993,985 | +0.62(+1.09%) |
Jul 23, 2010 | 55.24 | 57.50 | 55.03 | 56.98 | 3,364,228 | +1.43(+2.57%) |
Jul 22, 2010 | 54.32 | 55.89 | 54.08 | 55.55 | 3,817,208 | +2.29(+4.29%) |
Jul 21, 2010 | 54.58 | 55.21 | 52.98 | 53.26 | 4,574,036 | -0.84(-1.55%) |
Jul 20, 2010 | 50.73 | 54.16 | 50.69 | 54.10 | 4,201,388 | +2.11(+4.05%) |
Jul 19, 2010 | 51.99 | 52.33 | 50.28 | 52.00 | 3,302,494 | +0.29(+0.55%) |
Jul 16, 2010 | 53.95 | 54.12 | 51.47 | 51.71 | 3,763,434 | -2.24(-4.16%) |
Jul 15, 2010 | 54.12 | 54.59 | 52.87 | 53.95 | 3,984,794 | -0.16(-0.30%) |
Jul 14, 2010 | 52.88 | 54.17 | 52.35 | 54.12 | 4,875,111 | +1.33(+2.52%) |
Jul 13, 2010 | 51.33 | 53.32 | 50.04 | 52.78 | 4,925,191 | +2.22(+4.38%) |
Jul 12, 2010 | 51.55 | 51.99 | 49.78 | 50.57 | 3,463,459 | -1.16(-2.25%) |
Jul 09, 2010 | 51.31 | 52.27 | 51.15 | 51.73 | 4,060,002 | +0.49(+0.95%) |
Jul 08, 2010 | 51.56 | 52.06 | 49.98 | 51.24 | 3,146,824 | +0.23(+0.45%) |
Jul 07, 2010 | 49.31 | 51.15 | 48.85 | 51.02 | 4,238,062 | +2.30(+4.72%) |
Jul 06, 2010 | 49.52 | 50.35 | 48.11 | 48.72 | 3,541,016 | +0.11(+0.23%) |
Jul 02, 2010 | 50.00 | 50.01 | 47.52 | 48.60 | 3,886,932 | -0.87(-1.76%) |
Jul 01, 2010 | 50.04 | 50.59 | 47.63 | 49.48 | 5,980,207 | -0.09(-0.18%) |
Jun 30, 2010 | 51.58 | 52.59 | 49.28 | 49.57 | 5,270,559 | -1.48(-2.90%) |
Jun 29, 2010 | 53.77 | 53.94 | 50.78 | 51.05 | 8,194,188 | -6.82(-11.78%) |
Jun 25, 2010 | 56.09 | 57.92 | 55.51 | 57.87 | 7,626,118 | +1.96(+3.50%) |
Jun 24, 2010 | 56.37 | 57.46 | 55.77 | 55.91 | 6,013,981 | +0.17(+0.30%) |
Jun 23, 2010 | 55.14 | 56.26 | 54.35 | 55.74 | 2,811,393 | +0.86(+1.56%) |
Jun 22, 2010 | 56.82 | 57.19 | 54.80 | 54.88 | 3,336,912 | -1.57(-2.77%) |
Jun 21, 2010 | 56.52 | 57.51 | 55.92 | 56.45 | 4,481,521 | +1.19(+2.15%) |
Jun 18, 2010 | 55.58 | 56.08 | 54.95 | 55.26 | 3,305,821 | -0.34(-0.61%) |
Jun 17, 2010 | 55.89 | 56.23 | 54.72 | 55.60 | 3,039,953 | +0.00(+0.00%) |
Jun 16, 2010 | 54.61 | 56.44 | 54.61 | 55.60 | 3,989,169 | +0.42(+0.77%) |
Jun 15, 2010 | 54.01 | 55.39 | 53.68 | 55.17 | 4,361,303 | +1.51(+2.82%) |
Jun 14, 2010 | 54.47 | 55.53 | 53.42 | 53.66 | 4,536,578 | -0.17(-0.31%) |
Jun 11, 2010 | 52.03 | 53.84 | 51.77 | 53.83 | 2,827,065 | +0.97(+1.83%) |
Jun 10, 2010 | 51.24 | 52.91 | 51.03 | 52.86 | 4,653,524 | +2.73(+5.44%) |
Jun 09, 2010 | 51.28 | 52.35 | 49.68 | 50.13 | 5,975,537 | -0.53(-1.05%) |
Jun 08, 2010 | 49.88 | 50.85 | 48.46 | 50.66 | 5,707,147 | +1.53(+3.12%) |
Jun 07, 2010 | 52.41 | 52.64 | 48.98 | 49.13 | 3,979,962 | -2.74(-5.28%) |
Jun 04, 2010 | 53.17 | 54.66 | 51.34 | 51.87 | 4,768,273 | -2.83(-5.17%) |
Jun 03, 2010 | 54.28 | 55.24 | 53.53 | 54.69 | 3,075,846 | +0.63(+1.17%) |
Jun 02, 2010 | 53.67 | 54.08 | 52.64 | 54.06 | 3,699,767 | +1.08(+2.04%) |