Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 72.77 | 74.78 | 72.19 | 74.29 | 4,941,317 | +1.76(+2.42%) |
Jun 29, 2011 | 73.09 | 73.18 | 71.87 | 72.53 | 4,656,598 | +0.24(+0.34%) |
Jun 28, 2011 | 70.56 | 72.29 | 70.37 | 72.29 | 3,977,108 | +2.38(+3.40%) |
Jun 27, 2011 | 69.41 | 70.28 | 68.67 | 69.91 | 3,207,071 | +0.52(+0.74%) |
Jun 24, 2011 | 71.12 | 71.78 | 69.10 | 69.39 | 7,525,516 | -1.21(-1.71%) |
Jun 23, 2011 | 67.54 | 70.64 | 67.11 | 70.60 | 6,029,080 | +1.63(+2.36%) |
Jun 22, 2011 | 69.81 | 71.39 | 68.90 | 68.97 | 4,549,441 | -1.03(-1.48%) |
Jun 21, 2011 | 67.66 | 70.09 | 67.64 | 70.00 | 4,735,263 | +2.90(+4.32%) |
Jun 20, 2011 | 66.84 | 67.48 | 66.77 | 67.10 | 3,093,971 | -0.10(-0.15%) |
Jun 17, 2011 | 67.93 | 68.12 | 66.82 | 67.20 | 4,356,000 | +0.50(+0.74%) |
Jun 16, 2011 | 66.54 | 68.02 | 65.42 | 66.71 | 5,043,657 | +0.35(+0.53%) |
Jun 15, 2011 | 67.95 | 68.61 | 66.27 | 66.36 | 6,650,466 | -2.46(-3.58%) |
Jun 14, 2011 | 68.12 | 69.70 | 68.04 | 68.82 | 4,171,197 | +1.74(+2.59%) |
Jun 13, 2011 | 66.87 | 68.06 | 66.34 | 67.08 | 4,725,626 | +0.42(+0.62%) |
Jun 10, 2011 | 69.03 | 69.03 | 66.53 | 66.67 | 6,577,796 | -2.66(-3.84%) |
Jun 09, 2011 | 69.45 | 70.03 | 68.81 | 69.33 | 4,876,599 | +0.25(+0.36%) |
Jun 08, 2011 | 72.25 | 72.45 | 68.81 | 69.08 | 8,239,588 | -3.41(-4.70%) |
Jun 07, 2011 | 72.70 | 73.51 | 72.32 | 72.49 | 3,419,873 | +0.74(+1.03%) |
Jun 06, 2011 | 72.65 | 73.10 | 71.25 | 71.75 | 3,781,238 | -1.04(-1.43%) |
Jun 03, 2011 | 72.27 | 74.07 | 71.63 | 72.79 | 3,261,515 | -0.92(-1.25%) |
May 24, 2011 | 75.33 | 75.73 | 73.40 | 73.71 | 4,999,101 | -1.06(-1.42%) |
May 23, 2011 | 74.71 | 75.51 | 73.46 | 74.77 | 4,253,179 | -1.62(-2.11%) |
May 20, 2011 | 78.23 | 78.42 | 76.19 | 76.39 | 3,557,104 | -2.23(-2.83%) |
May 19, 2011 | 78.47 | 79.15 | 77.68 | 78.61 | 3,333,580 | +0.95(+1.22%) |
May 18, 2011 | 76.67 | 77.91 | 75.83 | 77.66 | 5,302,763 | +1.41(+1.85%) |
May 17, 2011 | 78.42 | 78.48 | 75.80 | 76.25 | 5,334,566 | -2.60(-3.30%) |
May 16, 2011 | 78.58 | 80.56 | 78.24 | 78.85 | 4,073,226 | -0.12(-0.15%) |
May 13, 2011 | 80.56 | 81.27 | 78.89 | 78.98 | 3,414,716 | -2.03(-2.50%) |
May 12, 2011 | 81.40 | 82.13 | 79.54 | 81.00 | 3,132,904 | -0.66(-0.81%) |
May 11, 2011 | 84.57 | 84.57 | 81.04 | 81.66 | 4,214,711 | -3.13(-3.69%) |
May 10, 2011 | 84.55 | 85.01 | 83.92 | 84.79 | 1,743,171 | +0.59(+0.70%) |
May 09, 2011 | 84.22 | 84.89 | 83.39 | 84.20 | 1,710,728 | +0.25(+0.30%) |
May 06, 2011 | 84.75 | 85.58 | 83.63 | 83.95 | 2,995,205 | +0.97(+1.16%) |
May 05, 2011 | 80.02 | 84.46 | 79.36 | 82.99 | 5,201,173 | +2.31(+2.87%) |
May 04, 2011 | 83.41 | 83.67 | 80.63 | 80.67 | 5,194,447 | -2.34(-2.82%) |
May 03, 2011 | 83.96 | 84.60 | 82.39 | 83.01 | 3,052,027 | -1.69(-2.00%) |
May 02, 2011 | 84.80 | 84.89 | 84.56 | 84.70 | 3,294,131 | -1.35(-1.57%) |
Apr 29, 2011 | 84.77 | 86.32 | 84.41 | 86.06 | 3,960,464 | +1.74(+2.06%) |
Apr 28, 2011 | 84.98 | 85.81 | 83.89 | 84.32 | 3,170,052 | -0.95(-1.12%) |
Apr 27, 2011 | 84.07 | 85.63 | 82.38 | 85.27 | 4,655,597 | +1.93(+2.31%) |
Apr 26, 2011 | 82.05 | 84.07 | 81.81 | 83.34 | 8,429,653 | +5.86(+7.57%) |
Apr 25, 2011 | 78.37 | 78.62 | 77.36 | 77.48 | 2,708,850 | -0.53(-0.68%) |
Apr 21, 2011 | 78.06 | 78.67 | 77.66 | 78.01 | 2,672,126 | +0.57(+0.73%) |
Apr 20, 2011 | 76.73 | 77.56 | 76.08 | 77.44 | 3,565,007 | +2.02(+2.68%) |
Apr 19, 2011 | 74.35 | 76.27 | 74.35 | 75.42 | 2,648,668 | +1.80(+2.44%) |
Apr 18, 2011 | 74.09 | 74.13 | 72.44 | 73.63 | 3,737,672 | -1.65(-2.20%) |
Apr 15, 2011 | 75.70 | 75.95 | 74.85 | 75.28 | 3,021,740 | -0.14(-0.18%) |
Apr 14, 2011 | 75.10 | 75.52 | 73.97 | 75.42 | 3,033,590 | -0.41(-0.54%) |
Apr 13, 2011 | 76.43 | 77.34 | 75.19 | 75.82 | 2,721,433 | +0.12(+0.16%) |
Apr 12, 2011 | 76.03 | 76.38 | 74.58 | 75.70 | 4,098,841 | -1.22(-1.58%) |
Apr 11, 2011 | 77.96 | 78.04 | 76.33 | 76.92 | 2,424,070 | -1.05(-1.35%) |
Apr 08, 2011 | 79.48 | 79.64 | 76.91 | 77.97 | 2,581,828 | -0.92(-1.16%) |
Apr 07, 2011 | 78.52 | 79.91 | 77.85 | 78.89 | 2,141,720 | -0.06(-0.08%) |
Apr 06, 2011 | 79.61 | 80.19 | 78.52 | 78.95 | 2,561,594 | -0.49(-0.62%) |
Apr 05, 2011 | 79.71 | 80.11 | 78.26 | 79.45 | 3,413,558 | +0.09(+0.11%) |
Apr 04, 2011 | 80.23 | 80.34 | 79.10 | 79.36 | 2,659,105 | -0.34(-0.42%) |
Apr 01, 2011 | 79.40 | 81.38 | 79.14 | 79.70 | 4,795,323 | +1.20(+1.53%) |
Mar 31, 2011 | 78.22 | 79.01 | 77.75 | 78.50 | 2,733,391 | +0.04(+0.05%) |
Mar 30, 2011 | 78.46 | 78.46 | 78.46 | 78.46 | 3,586,752 | +1.39(+1.80%) |
Mar 29, 2011 | 75.02 | 77.37 | 74.83 | 77.07 | 3,947,220 | +1.94(+2.58%) |
Mar 28, 2011 | 75.09 | 75.48 | 74.68 | 75.13 | 3,113,030 | +0.27(+0.36%) |
Mar 25, 2011 | 74.54 | 75.76 | 74.52 | 74.86 | 2,857,669 | +0.55(+0.74%) |
Mar 24, 2011 | 74.36 | 74.82 | 73.53 | 74.31 | 3,550,096 | +0.78(+1.06%) |
Mar 23, 2011 | 72.64 | 73.88 | 71.61 | 73.53 | 2,695,713 | +0.70(+0.96%) |
Mar 22, 2011 | 73.71 | 73.71 | 72.20 | 72.82 | 3,076,823 | -0.62(-0.85%) |
Mar 21, 2011 | 73.78 | 73.92 | 73.10 | 73.45 | 3,253,826 | +1.90(+2.65%) |
Mar 18, 2011 | 73.02 | 73.40 | 71.25 | 71.55 | 4,732,488 | -0.04(-0.05%) |
Mar 17, 2011 | 72.50 | 73.00 | 71.11 | 71.59 | 3,083,289 | +0.71(+1.00%) |
Mar 16, 2011 | 71.67 | 72.87 | 70.07 | 70.88 | 4,445,868 | -0.68(-0.95%) |
Mar 15, 2011 | 70.19 | 71.97 | 69.85 | 71.56 | 6,801,626 | +1.70(+2.44%) |
Mar 14, 2011 | 70.31 | 71.23 | 69.17 | 69.85 | 3,173,238 | -0.84(-1.20%) |
Mar 11, 2011 | 69.60 | 71.11 | 69.39 | 70.70 | 4,745,072 | +0.06(+0.08%) |
Mar 10, 2011 | 70.16 | 71.21 | 68.62 | 70.64 | 4,819,147 | -1.02(-1.42%) |
Mar 09, 2011 | 71.35 | 72.32 | 70.68 | 71.66 | 2,528,894 | -0.01(-0.02%) |
Mar 08, 2011 | 71.76 | 72.44 | 70.62 | 71.67 | 3,172,540 | +0.28(+0.39%) |
Mar 07, 2011 | 73.39 | 73.80 | 71.15 | 71.39 | 3,508,898 | -2.01(-2.73%) |
Mar 04, 2011 | 74.61 | 74.71 | 72.68 | 73.40 | 3,281,361 | -1.03(-1.39%) |
Mar 03, 2011 | 73.10 | 74.89 | 72.72 | 74.43 | 3,824,893 | +2.61(+3.63%) |
Mar 02, 2011 | 71.52 | 72.99 | 70.94 | 71.82 | 4,425,868 | +0.27(+0.38%) |
Mar 01, 2011 | 73.31 | 73.31 | 70.83 | 71.55 | 2,838,212 | -0.86(-1.19%) |
Feb 28, 2011 | 73.73 | 74.34 | 72.18 | 72.41 | 3,284,902 | -0.87(-1.18%) |
Feb 25, 2011 | 73.19 | 73.79 | 72.50 | 73.28 | 3,517,142 | +1.05(+1.45%) |
Feb 24, 2011 | 72.13 | 74.15 | 71.26 | 72.23 | 3,929,893 | +0.13(+0.18%) |
Feb 23, 2011 | 73.50 | 73.73 | 69.61 | 72.10 | 8,877,066 | -1.71(-2.32%) |
Feb 22, 2011 | 77.32 | 77.46 | 73.58 | 73.81 | 5,735,552 | -4.98(-6.33%) |
Feb 18, 2011 | 80.33 | 80.56 | 78.64 | 78.80 | 3,316,359 | -1.27(-1.59%) |
Feb 17, 2011 | 79.45 | 80.34 | 79.00 | 80.07 | 2,715,122 | +0.59(+0.75%) |
Feb 16, 2011 | 81.19 | 81.49 | 79.40 | 79.48 | 2,911,773 | -1.00(-1.24%) |
Feb 15, 2011 | 81.08 | 81.11 | 79.56 | 80.48 | 2,693,911 | -0.64(-0.78%) |
Feb 14, 2011 | 80.59 | 81.66 | 80.27 | 81.11 | 3,598,049 | +1.31(+1.65%) |
Feb 11, 2011 | 79.04 | 80.19 | 79.04 | 79.80 | 2,687,491 | -0.19(-0.24%) |
Feb 10, 2011 | 78.97 | 80.11 | 78.42 | 79.99 | 2,351,889 | +0.12(+0.15%) |
Feb 09, 2011 | 79.41 | 80.22 | 78.74 | 79.87 | 3,181,896 | +0.07(+0.09%) |
Feb 08, 2011 | 80.05 | 80.29 | 78.58 | 79.80 | 3,493,938 | -0.08(-0.10%) |
Feb 07, 2011 | 78.75 | 80.11 | 78.37 | 79.88 | 4,641,864 | +1.51(+1.93%) |
Feb 04, 2011 | 76.92 | 78.68 | 76.48 | 78.36 | 4,886,388 | +1.46(+1.90%) |
Feb 03, 2011 | 76.73 | 77.11 | 75.37 | 76.91 | 4,517,427 | +0.54(+0.71%) |
Feb 02, 2011 | 76.44 | 77.62 | 75.86 | 76.36 | 4,702,005 | -0.37(-0.48%) |
Feb 01, 2011 | 76.43 | 77.38 | 72.76 | 76.73 | 9,701,726 | +1.09(+1.45%) |
Jan 31, 2011 | 76.23 | 78.21 | 75.13 | 75.64 | 5,448,680 | +0.36(+0.47%) |
Jan 28, 2011 | 78.75 | 78.82 | 74.98 | 75.28 | 3,514,641 | -3.24(-4.13%) |
Jan 27, 2011 | 79.05 | 79.96 | 78.00 | 78.53 | 2,882,995 | +0.22(+0.28%) |
Jan 26, 2011 | 77.01 | 79.07 | 76.87 | 78.31 | 2,763,599 | +1.81(+2.37%) |
Jan 25, 2011 | 75.75 | 76.58 | 74.80 | 76.49 | 3,603,697 | +0.67(+0.89%) |
Jan 24, 2011 | 75.05 | 75.95 | 73.28 | 75.82 | 4,161,089 | +0.77(+1.03%) |
Jan 21, 2011 | 78.00 | 78.73 | 74.10 | 75.05 | 5,028,767 | -2.12(-2.75%) |
Jan 20, 2011 | 79.38 | 80.06 | 77.00 | 77.17 | 4,407,741 | -2.44(-3.06%) |
Jan 19, 2011 | 81.26 | 81.38 | 79.42 | 79.61 | 2,097,516 | -1.73(-2.13%) |
Jan 18, 2011 | 80.95 | 82.02 | 80.44 | 81.33 | 1,685,096 | +0.92(+1.15%) |
Jan 14, 2011 | 80.57 | 80.90 | 79.63 | 80.41 | 1,553,700 | -0.25(-0.31%) |
Jan 13, 2011 | 79.98 | 80.91 | 79.35 | 80.66 | 3,249,513 | +0.77(+0.97%) |
Jan 12, 2011 | 80.66 | 80.66 | 79.79 | 79.89 | 1,434,904 | +0.22(+0.28%) |
Jan 11, 2011 | 79.94 | 80.81 | 79.31 | 79.67 | 1,757,460 | +0.34(+0.43%) |
Jan 10, 2011 | 77.88 | 79.85 | 77.78 | 79.33 | 2,345,474 | +0.90(+1.15%) |
Jan 07, 2011 | 79.02 | 80.06 | 77.98 | 78.43 | 2,936,468 | -1.36(-1.70%) |
Jan 06, 2011 | 81.06 | 81.36 | 78.57 | 79.79 | 3,072,048 | -0.93(-1.16%) |
Jan 05, 2011 | 79.27 | 81.20 | 79.27 | 80.72 | 2,035,828 | +0.99(+1.25%) |
Jan 04, 2011 | 80.18 | 80.19 | 77.87 | 79.73 | 2,721,051 | -0.11(-0.13%) |
Jan 03, 2011 | 79.36 | 80.06 | 79.18 | 79.83 | 2,219,749 | +1.24(+1.58%) |
Dec 31, 2010 | 78.48 | 79.92 | 77.93 | 78.59 | 1,527,057 | -0.11(-0.14%) |
Dec 30, 2010 | 78.72 | 79.22 | 78.52 | 78.70 | 826,989 | +0.02(+0.03%) |
Dec 29, 2010 | 78.73 | 79.08 | 78.45 | 78.68 | 1,027,539 | +0.05(+0.06%) |
Dec 28, 2010 | 78.51 | 78.95 | 77.78 | 78.63 | 1,183,903 | +0.17(+0.22%) |
Dec 27, 2010 | 78.71 | 78.78 | 77.78 | 78.46 | 1,271,035 | -0.78(-0.98%) |
Dec 23, 2010 | 79.21 | 79.86 | 78.91 | 79.23 | 1,312,706 | -0.24(-0.31%) |
Dec 22, 2010 | 79.33 | 79.59 | 78.86 | 79.48 | 1,712,550 | +0.04(+0.05%) |
Dec 21, 2010 | 78.38 | 79.72 | 78.05 | 79.43 | 1,705,537 | +1.48(+1.90%) |
Dec 20, 2010 | 77.51 | 78.28 | 76.93 | 77.96 | 1,737,091 | +0.83(+1.07%) |
Dec 17, 2010 | 77.49 | 77.87 | 77.01 | 77.13 | 2,901,143 | -0.39(-0.51%) |
Dec 16, 2010 | 78.05 | 78.05 | 76.54 | 77.52 | 1,709,330 | -0.08(-0.10%) |
Dec 15, 2010 | 77.45 | 79.18 | 77.18 | 77.60 | 3,039,104 | +0.24(+0.30%) |
Dec 14, 2010 | 76.12 | 78.01 | 76.12 | 77.36 | 2,694,155 | +1.14(+1.50%) |
Dec 13, 2010 | 76.01 | 76.63 | 75.51 | 76.22 | 3,004,078 | +1.19(+1.58%) |
Dec 10, 2010 | 75.01 | 75.17 | 74.30 | 75.03 | 1,410,443 | +0.56(+0.75%) |
Dec 09, 2010 | 75.81 | 75.87 | 74.30 | 74.48 | 1,878,508 | -0.59(-0.79%) |
Dec 08, 2010 | 75.75 | 76.07 | 73.99 | 75.07 | 3,100,978 | -0.64(-0.85%) |
Dec 07, 2010 | 76.08 | 76.88 | 75.44 | 75.71 | 3,602,678 | +0.73(+0.97%) |
Dec 06, 2010 | 73.41 | 75.43 | 73.18 | 74.98 | 2,051,065 | +1.51(+2.06%) |
Dec 03, 2010 | 73.38 | 74.26 | 73.05 | 73.47 | 2,704,732 | -0.81(-1.09%) |
Dec 02, 2010 | 72.04 | 74.56 | 71.81 | 74.28 | 3,313,649 | +2.46(+3.43%) |
Dec 01, 2010 | 71.25 | 72.30 | 70.90 | 71.81 | 3,510,709 | +2.43(+3.50%) |
Nov 30, 2010 | 68.63 | 69.85 | 68.29 | 69.38 | 3,447,971 | -0.11(-0.15%) |
Nov 29, 2010 | 69.48 | 69.73 | 68.23 | 69.49 | 2,029,896 | -0.66(-0.95%) |
Nov 26, 2010 | 69.70 | 70.47 | 69.58 | 70.15 | 866,312 | -0.32(-0.46%) |
Nov 24, 2010 | 68.50 | 70.48 | 70.48 | 70.48 | 2,816,624 | +2.67(+3.94%) |
Nov 23, 2010 | 66.89 | 68.00 | 66.84 | 67.80 | 2,637,625 | -0.49(-0.71%) |
Nov 22, 2010 | 67.33 | 68.40 | 66.72 | 68.29 | 2,122,992 | +0.91(+1.36%) |
Nov 19, 2010 | 66.68 | 67.47 | 66.13 | 67.38 | 2,636,084 | +0.36(+0.53%) |
Nov 18, 2010 | 66.95 | 68.11 | 66.73 | 67.02 | 2,339,591 | +1.47(+2.24%) |
Nov 17, 2010 | 65.10 | 66.04 | 64.41 | 65.55 | 2,559,719 | +0.50(+0.77%) |
Nov 16, 2010 | 66.21 | 66.24 | 64.38 | 65.05 | 3,797,403 | -1.89(-2.83%) |
Nov 15, 2010 | 67.41 | 67.47 | 66.46 | 66.95 | 3,202,551 | -0.06(-0.09%) |
Nov 12, 2010 | 66.83 | 67.55 | 66.03 | 67.01 | 2,922,967 | -0.68(-1.00%) |
Nov 11, 2010 | 66.93 | 67.69 | 66.48 | 67.68 | 2,185,366 | +0.34(+0.51%) |
Nov 10, 2010 | 66.81 | 67.65 | 65.88 | 67.34 | 2,272,773 | +0.88(+1.32%) |
Nov 09, 2010 | 67.82 | 68.04 | 66.14 | 66.46 | 2,881,514 | -1.50(-2.20%) |
Nov 08, 2010 | 68.28 | 68.46 | 67.61 | 67.96 | 2,566,095 | -0.71(-1.03%) |
Nov 05, 2010 | 68.13 | 68.84 | 67.86 | 68.66 | 2,405,701 | +0.53(+0.78%) |
Nov 04, 2010 | 66.41 | 68.19 | 66.09 | 68.13 | 4,123,793 | +2.97(+4.56%) |
Nov 03, 2010 | 65.11 | 65.31 | 64.02 | 65.16 | 2,646,336 | +0.07(+0.11%) |
Nov 02, 2010 | 63.26 | 65.37 | 63.04 | 65.09 | 4,772,859 | +2.26(+3.59%) |
Nov 01, 2010 | 62.62 | 63.76 | 62.34 | 62.83 | 3,961,264 | +0.07(+0.11%) |
Oct 29, 2010 | 63.59 | 64.01 | 62.65 | 62.76 | 3,986,360 | -0.65(-1.02%) |
Oct 28, 2010 | 64.28 | 64.28 | 62.86 | 63.41 | 4,377,525 | -0.18(-0.28%) |
Oct 27, 2010 | 63.59 | 64.29 | 62.84 | 63.59 | 5,668,981 | -3.73(-5.53%) |
Oct 25, 2010 | 67.51 | 68.48 | 67.15 | 67.31 | 2,856,276 | +0.61(+0.92%) |
Oct 22, 2010 | 67.03 | 67.03 | 65.89 | 66.70 | 1,864,650 | -0.09(-0.13%) |
Oct 21, 2010 | 65.95 | 66.83 | 65.42 | 66.78 | 3,633,904 | +1.21(+1.85%) |
Oct 20, 2010 | 64.53 | 66.35 | 64.37 | 65.57 | 2,222,274 | +1.34(+2.09%) |
Oct 19, 2010 | 63.93 | 65.24 | 63.26 | 64.23 | 3,502,232 | -0.84(-1.29%) |
Oct 18, 2010 | 66.71 | 66.71 | 64.68 | 65.07 | 4,023,920 | -1.63(-2.45%) |
Oct 15, 2010 | 67.23 | 67.58 | 65.83 | 66.71 | 2,604,363 | -0.09(-0.13%) |
Oct 14, 2010 | 66.26 | 67.51 | 66.25 | 66.79 | 2,667,888 | +0.67(+1.01%) |
Oct 13, 2010 | 66.25 | 66.78 | 65.93 | 66.12 | 2,382,807 | +0.40(+0.61%) |
Oct 12, 2010 | 66.16 | 66.16 | 64.60 | 65.72 | 2,490,931 | -0.57(-0.86%) |
Oct 11, 2010 | 66.39 | 67.10 | 65.89 | 66.29 | 1,502,020 | +0.11(+0.16%) |
Oct 08, 2010 | 66.19 | 66.72 | 65.20 | 66.19 | 2,544,700 | +0.45(+0.68%) |
Oct 07, 2010 | 66.75 | 66.82 | 64.70 | 65.74 | 3,586,885 | -0.67(-1.01%) |
Oct 06, 2010 | 65.67 | 66.68 | 65.49 | 66.41 | 2,629,641 | +0.70(+1.06%) |
Oct 05, 2010 | 65.07 | 66.23 | 64.56 | 65.71 | 3,480,967 | +1.82(+2.84%) |
Oct 04, 2010 | 65.00 | 65.31 | 63.29 | 63.89 | 4,343,836 | -1.15(-1.77%) |
Oct 01, 2010 | 65.05 | 65.32 | 63.87 | 65.05 | 3,570,434 | +0.52(+0.80%) |
Sep 30, 2010 | 64.52 | 66.15 | 63.88 | 64.53 | 4,200 | -0.51(-0.79%) |
Sep 29, 2010 | 64.66 | 65.47 | 64.36 | 65.04 | 2,691,091 | +0.24(+0.37%) |
Sep 28, 2010 | 64.16 | 64.95 | 62.86 | 64.80 | 280 | +0.97(+1.52%) |
Sep 27, 2010 | 64.73 | 64.73 | 63.64 | 63.83 | 2,570,596 | -0.90(-1.39%) |
Sep 24, 2010 | 64.11 | 65.89 | 64.11 | 64.73 | 4,612,203 | +1.82(+2.89%) |
Sep 23, 2010 | 62.91 | 63.84 | 61.80 | 62.91 | 233 | -0.06(-0.09%) |
Sep 22, 2010 | 63.48 | 64.11 | 62.45 | 62.97 | 3,157,061 | -0.53(-0.83%) |
Sep 21, 2010 | 63.12 | 64.45 | 62.58 | 63.49 | 4,818,056 | +0.84(+1.34%) |
Sep 20, 2010 | 61.16 | 62.99 | 60.78 | 62.65 | 3,757,186 | +2.00(+3.30%) |
Sep 17, 2010 | 60.65 | 60.96 | 59.14 | 60.65 | 3,855,379 | +1.30(+2.18%) |
Sep 15, 2010 | 59.95 | 60.19 | 58.63 | 59.35 | 4,354,398 | -1.21(-2.00%) |
Sep 14, 2010 | 59.97 | 60.96 | 59.59 | 60.57 | 2,448,061 | +0.15(+0.25%) |
Sep 13, 2010 | 60.04 | 60.50 | 59.37 | 60.42 | 3,513,053 | +2.06(+3.53%) |
Sep 10, 2010 | 58.33 | 59.00 | 57.87 | 58.36 | 2,435,410 | +0.34(+0.59%) |
Sep 09, 2010 | 59.36 | 59.48 | 57.59 | 58.02 | 2,117,333 | -0.37(-0.63%) |
Sep 08, 2010 | 57.70 | 58.71 | 57.23 | 58.39 | 2,688,442 | +0.77(+1.34%) |
Sep 07, 2010 | 58.72 | 58.95 | 57.52 | 57.62 | 300 | -1.62(-2.74%) |
Sep 03, 2010 | 59.06 | 60.33 | 58.53 | 59.24 | 4,288,111 | +0.97(+1.66%) |
Sep 02, 2010 | 56.80 | 58.30 | 56.34 | 58.27 | 4,661,093 | +1.37(+2.40%) |
Sep 01, 2010 | 54.90 | 57.85 | 54.85 | 56.90 | 7,131,235 | +3.83(+7.22%) |
Aug 31, 2010 | 53.06 | 53.59 | 51.65 | 53.07 | 16,704 | +0.47(+0.89%) |
Aug 30, 2010 | 53.66 | 54.14 | 52.47 | 52.60 | 3,015,883 | -1.67(-3.08%) |
Aug 27, 2010 | 54.28 | 54.50 | 51.27 | 54.28 | 4,468,672 | +1.53(+2.90%) |
Aug 26, 2010 | 52.74 | 53.87 | 51.63 | 52.74 | 140 | +0.40(+0.76%) |
Aug 25, 2010 | 52.57 | 52.93 | 50.94 | 52.34 | 5,838,681 | -0.92(-1.73%) |
Aug 24, 2010 | 53.43 | 54.31 | 52.54 | 53.26 | 515 | -1.23(-2.26%) |
Aug 23, 2010 | 57.12 | 57.12 | 54.17 | 54.50 | 4,680,328 | -2.14(-3.79%) |
Aug 20, 2010 | 58.46 | 58.52 | 56.03 | 56.64 | 3,978,400 | -1.23(-2.13%) |
Aug 19, 2010 | 57.87 | 58.91 | 57.27 | 57.87 | 515 | -0.23(-0.40%) |
Aug 18, 2010 | 57.23 | 58.35 | 56.36 | 58.11 | 140 | +0.89(+1.56%) |
Aug 17, 2010 | 56.00 | 57.69 | 55.88 | 57.21 | 3,446,001 | +1.99(+3.60%) |
Aug 16, 2010 | 54.72 | 55.68 | 53.97 | 55.22 | 2,124,921 | +0.01(+0.03%) |
Aug 13, 2010 | 55.21 | 55.68 | 54.69 | 55.21 | 2,894,610 | -0.16(-0.28%) |
Aug 12, 2010 | 53.62 | 55.76 | 53.26 | 55.37 | 6,670,391 | +0.26(+0.46%) |
Aug 11, 2010 | 56.28 | 56.90 | 54.80 | 55.11 | 301 | -2.75(-4.75%) |
Aug 10, 2010 | 56.81 | 58.14 | 56.49 | 57.86 | 140 | +0.26(+0.44%) |
Aug 09, 2010 | 58.26 | 58.55 | 57.35 | 57.60 | 2,647,173 | -0.01(-0.01%) |
Aug 06, 2010 | 57.61 | 58.38 | 56.56 | 57.61 | 3,580,245 | -0.36(-0.62%) |
Aug 05, 2010 | 57.55 | 58.21 | 56.91 | 57.97 | 140 | +0.11(+0.18%) |
Aug 04, 2010 | 57.18 | 57.97 | 56.43 | 57.86 | 4,064,961 | +1.03(+1.81%) |
Aug 03, 2010 | 57.66 | 58.13 | 56.43 | 56.83 | 140 | -0.97(-1.68%) |
Aug 02, 2010 | 57.86 | 58.32 | 57.36 | 57.81 | 3,363,119 | +1.28(+2.26%) |
Jul 30, 2010 | 56.53 | 56.91 | 54.68 | 56.53 | 3,634,605 | +0.33(+0.59%) |
Jul 29, 2010 | 57.47 | 57.58 | 55.58 | 56.20 | 3,379,835 | -0.21(-0.37%) |
Jul 28, 2010 | 56.40 | 57.08 | 56.10 | 56.40 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 56.40 | 58.47 | 55.83 | 56.40 | 1,709 | +1.12(+2.03%) |
Jul 26, 2010 | 54.61 | 55.69 | 54.46 | 55.28 | 4,108,325 | +0.62(+1.14%) |
Jul 23, 2010 | 53.61 | 55.37 | 52.97 | 54.65 | 4,349,752 | +0.76(+1.41%) |
Jul 22, 2010 | 53.41 | 54.22 | 52.97 | 53.90 | 3,835,788 | +1.95(+3.76%) |
Jul 21, 2010 | 52.19 | 53.43 | 51.67 | 51.94 | 4,564,455 | +0.43(+0.84%) |
Jul 20, 2010 | 51.51 | 51.65 | 48.87 | 51.51 | 3,451,007 | +1.33(+2.66%) |
Jul 19, 2010 | 50.01 | 50.42 | 48.65 | 50.17 | 2,710,038 | +0.82(+1.67%) |
Jul 16, 2010 | 49.35 | 51.51 | 49.25 | 49.35 | 5,105,267 | -2.12(-4.12%) |
Jul 15, 2010 | 53.21 | 53.21 | 51.16 | 51.47 | 6,425,651 | -1.53(-2.88%) |
Jul 14, 2010 | 52.18 | 53.53 | 51.76 | 53.00 | 5,707,720 | +0.65(+1.23%) |
Jul 13, 2010 | 51.37 | 52.72 | 51.10 | 52.35 | 4,224 | +2.18(+4.34%) |
Jul 12, 2010 | 50.60 | 50.91 | 49.61 | 50.17 | 4,444,030 | -0.62(-1.22%) |
Jul 09, 2010 | 50.79 | 50.87 | 48.55 | 50.79 | 4,789,442 | +1.84(+3.76%) |
Jul 08, 2010 | 48.48 | 49.14 | 47.71 | 48.95 | 5,545,300 | +1.09(+2.27%) |
Jul 07, 2010 | 45.23 | 47.99 | 45.15 | 47.87 | 6,143,520 | +2.73(+6.04%) |
Jul 06, 2010 | 46.77 | 47.08 | 44.76 | 45.14 | 888 | -0.48(-1.04%) |
Jul 02, 2010 | 45.62 | 46.63 | 45.24 | 45.62 | 5,304,837 | -0.41(-0.89%) |