Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 75.44 | 76.71 | 75.31 | 76.70 | 1,681,074 | +1.63(+2.17%) |
Jun 29, 2011 | 76.21 | 76.27 | 74.90 | 75.07 | 1,531,637 | -0.96(-1.26%) |
Jun 28, 2011 | 75.72 | 76.99 | 75.39 | 76.02 | 2,015,768 | +0.35(+0.46%) |
Jun 27, 2011 | 73.56 | 76.13 | 72.32 | 75.68 | 2,359,676 | +2.59(+3.54%) |
Jun 24, 2011 | 73.47 | 74.57 | 72.82 | 73.09 | 2,015,849 | -0.87(-1.18%) |
Jun 23, 2011 | 72.35 | 74.16 | 71.51 | 73.96 | 1,966,547 | +1.01(+1.38%) |
Jun 22, 2011 | 73.49 | 73.78 | 72.76 | 72.96 | 1,226,994 | -1.06(-1.44%) |
Jun 21, 2011 | 72.05 | 74.19 | 71.25 | 74.02 | 2,401,161 | +2.32(+3.23%) |
Jun 20, 2011 | 71.08 | 71.75 | 70.23 | 71.71 | 3,340,546 | +0.58(+0.82%) |
Jun 17, 2011 | 73.76 | 73.80 | 70.46 | 71.13 | 6,050,276 | -1.55(-2.14%) |
Jun 16, 2011 | 74.22 | 74.39 | 71.82 | 72.68 | 3,194,446 | -1.54(-2.08%) |
Jun 15, 2011 | 77.27 | 77.71 | 74.07 | 74.22 | 2,952,791 | -3.95(-5.05%) |
Jun 14, 2011 | 76.93 | 78.56 | 76.50 | 78.17 | 1,715,870 | +1.67(+2.18%) |
Jun 13, 2011 | 77.03 | 77.63 | 75.61 | 76.50 | 1,684,100 | -0.20(-0.26%) |
Jun 10, 2011 | 77.45 | 78.12 | 76.52 | 76.70 | 1,535,335 | -1.42(-1.82%) |
Jun 09, 2011 | 77.29 | 78.41 | 76.78 | 78.12 | 1,741,390 | +1.13(+1.47%) |
Jun 08, 2011 | 78.24 | 78.26 | 76.20 | 76.99 | 2,233,671 | -1.60(-2.04%) |
Jun 07, 2011 | 77.17 | 79.17 | 76.70 | 78.59 | 2,743,800 | -0.16(-0.21%) |
Jun 06, 2011 | 80.15 | 80.49 | 78.63 | 78.76 | 1,386,764 | -1.35(-1.69%) |
Jun 03, 2011 | 81.40 | 81.56 | 79.90 | 80.11 | 1,762,159 | +1.83(+2.34%) |
May 24, 2011 | 79.05 | 79.57 | 77.71 | 78.28 | 1,439,807 | -0.43(-0.55%) |
May 23, 2011 | 79.56 | 79.72 | 77.91 | 78.71 | 1,961,299 | -2.09(-2.59%) |
May 20, 2011 | 80.55 | 81.60 | 79.99 | 80.80 | 2,176,648 | +1.19(+1.49%) |
May 19, 2011 | 79.80 | 80.26 | 78.66 | 79.61 | 1,422,949 | +0.22(+0.28%) |
May 18, 2011 | 77.85 | 79.54 | 77.33 | 79.39 | 1,570,297 | +1.20(+1.53%) |
May 17, 2011 | 77.53 | 78.27 | 76.68 | 78.19 | 1,834,814 | +0.40(+0.52%) |
May 16, 2011 | 80.13 | 80.20 | 77.22 | 77.79 | 1,839,052 | -2.48(-3.09%) |
May 13, 2011 | 80.66 | 81.73 | 80.01 | 80.27 | 1,250,160 | -0.24(-0.30%) |
May 12, 2011 | 78.78 | 81.35 | 77.70 | 80.51 | 2,224,704 | +1.57(+1.99%) |
May 11, 2011 | 80.32 | 82.30 | 78.53 | 78.94 | 2,145,755 | -1.49(-1.85%) |
May 10, 2011 | 78.61 | 80.76 | 78.04 | 80.42 | 1,669,401 | +2.16(+2.76%) |
May 09, 2011 | 78.44 | 78.93 | 77.27 | 78.27 | 1,165,039 | -0.11(-0.15%) |
May 06, 2011 | 79.09 | 79.67 | 77.66 | 78.38 | 2,027,036 | +0.63(+0.81%) |
May 05, 2011 | 76.76 | 79.42 | 76.24 | 77.75 | 2,255,396 | +0.49(+0.63%) |
May 04, 2011 | 77.57 | 78.09 | 75.51 | 77.26 | 2,546,982 | -0.79(-1.01%) |
May 03, 2011 | 78.74 | 79.60 | 76.78 | 78.05 | 1,992,751 | -1.10(-1.39%) |
May 02, 2011 | 79.20 | 81.29 | 79.01 | 79.15 | 2,557,363 | -1.71(-2.11%) |
Apr 29, 2011 | 81.47 | 81.59 | 80.56 | 80.86 | 4,707,046 | -0.99(-1.21%) |
Apr 28, 2011 | 79.04 | 83.36 | 78.46 | 81.84 | 7,040,875 | +7.23(+9.69%) |
Apr 27, 2011 | 74.35 | 74.62 | 73.20 | 74.62 | 2,748,460 | +0.61(+0.83%) |
Apr 26, 2011 | 74.81 | 74.95 | 73.05 | 74.00 | 2,506,524 | -0.65(-0.87%) |
Apr 25, 2011 | 74.59 | 74.66 | 73.33 | 74.65 | 1,328,513 | +1.44(+1.96%) |
Apr 21, 2011 | 72.87 | 73.88 | 72.69 | 73.22 | 1,298,909 | +0.47(+0.65%) |
Apr 20, 2011 | 70.99 | 73.36 | 70.99 | 72.75 | 2,940,532 | +3.15(+4.53%) |
Apr 19, 2011 | 69.92 | 69.97 | 68.61 | 69.59 | 1,748,776 | -0.14(-0.20%) |
Apr 18, 2011 | 70.30 | 70.51 | 68.48 | 69.73 | 1,885,856 | -1.65(-2.32%) |
Apr 15, 2011 | 71.33 | 71.40 | 69.92 | 71.38 | 1,933,708 | +0.37(+0.53%) |
Apr 14, 2011 | 71.00 | 72.19 | 70.67 | 71.01 | 2,128,835 | -0.71(-0.99%) |
Apr 13, 2011 | 71.18 | 72.30 | 70.73 | 71.72 | 2,129,676 | +1.11(+1.58%) |
Apr 12, 2011 | 71.42 | 71.87 | 70.36 | 70.61 | 2,252,094 | -1.16(-1.62%) |
Apr 11, 2011 | 70.52 | 72.37 | 70.49 | 71.77 | 2,663,251 | +1.38(+1.96%) |
Apr 08, 2011 | 71.31 | 71.36 | 69.74 | 70.39 | 1,658,622 | -0.66(-0.93%) |
Apr 07, 2011 | 70.18 | 71.23 | 69.74 | 71.05 | 1,760,386 | +0.89(+1.27%) |
Apr 06, 2011 | 72.90 | 73.08 | 69.05 | 70.16 | 2,735,552 | -2.37(-3.27%) |
Apr 05, 2011 | 72.59 | 73.66 | 72.05 | 72.53 | 2,391,800 | +0.23(+0.32%) |
Apr 04, 2011 | 72.73 | 73.44 | 71.74 | 72.30 | 1,822,536 | +0.14(+0.20%) |
Apr 01, 2011 | 71.02 | 72.72 | 70.64 | 72.15 | 3,367,848 | +1.73(+2.45%) |
Mar 31, 2011 | 69.53 | 70.67 | 68.98 | 70.43 | 1,985,392 | +1.17(+1.69%) |
Mar 30, 2011 | 69.26 | 70.07 | 67.71 | 69.26 | 2,639,623 | +2.11(+3.14%) |
Mar 29, 2011 | 66.72 | 67.62 | 65.80 | 67.15 | 1,679,575 | +0.41(+0.62%) |
Mar 28, 2011 | 67.54 | 67.54 | 66.65 | 66.73 | 1,310,971 | -0.51(-0.76%) |
Mar 25, 2011 | 67.95 | 68.30 | 66.94 | 67.24 | 1,674,354 | -0.19(-0.28%) |
Mar 24, 2011 | 65.77 | 67.70 | 65.76 | 67.43 | 2,747,143 | +2.32(+3.56%) |
Mar 23, 2011 | 63.91 | 65.38 | 63.12 | 65.11 | 1,872,519 | +1.04(+1.62%) |
Mar 22, 2011 | 65.48 | 65.52 | 63.83 | 64.08 | 1,936,364 | -1.43(-2.18%) |
Mar 21, 2011 | 65.66 | 65.96 | 64.24 | 65.51 | 1,423,550 | +1.62(+2.54%) |
Mar 18, 2011 | 65.56 | 66.50 | 63.75 | 63.89 | 3,177,782 | -1.07(-1.65%) |
Mar 17, 2011 | 66.03 | 66.07 | 64.40 | 64.96 | 2,829,812 | +0.02(+0.03%) |
Mar 16, 2011 | 65.84 | 67.23 | 64.44 | 64.94 | 3,835,811 | -1.53(-2.31%) |
Mar 15, 2011 | 65.64 | 67.11 | 65.37 | 66.48 | 2,642,472 | -1.65(-2.42%) |
Mar 14, 2011 | 68.12 | 68.88 | 67.16 | 68.12 | 1,582,033 | -0.65(-0.95%) |
Mar 11, 2011 | 67.20 | 69.03 | 67.11 | 68.78 | 1,473,610 | +1.28(+1.90%) |
Mar 10, 2011 | 68.84 | 68.84 | 66.73 | 67.49 | 2,502,234 | -2.30(-3.30%) |
Mar 09, 2011 | 69.05 | 70.93 | 68.07 | 69.79 | 2,761,009 | +0.30(+0.43%) |
Mar 08, 2011 | 68.46 | 70.17 | 68.02 | 69.50 | 2,418,238 | +1.24(+1.81%) |
Mar 07, 2011 | 68.92 | 69.59 | 67.47 | 68.26 | 2,462,931 | -0.65(-0.95%) |
Mar 04, 2011 | 67.52 | 69.03 | 67.31 | 68.91 | 2,278,946 | +1.32(+1.96%) |
Mar 03, 2011 | 67.57 | 68.36 | 67.13 | 67.59 | 1,985,367 | +0.58(+0.86%) |
Mar 02, 2011 | 65.66 | 67.55 | 65.58 | 67.01 | 1,873,729 | +1.25(+1.90%) |
Mar 01, 2011 | 67.51 | 68.07 | 65.12 | 65.77 | 2,627,297 | -1.50(-2.22%) |
Feb 28, 2011 | 67.98 | 68.42 | 66.33 | 67.26 | 2,067,502 | -0.74(-1.09%) |
Feb 25, 2011 | 65.87 | 68.70 | 65.81 | 68.00 | 2,573,511 | +2.58(+3.94%) |
Feb 24, 2011 | 64.64 | 66.05 | 64.18 | 65.42 | 1,890,156 | +0.77(+1.19%) |
Feb 23, 2011 | 66.39 | 66.75 | 63.99 | 64.65 | 2,668,646 | -1.88(-2.82%) |
Feb 22, 2011 | 68.67 | 69.05 | 66.28 | 66.53 | 2,795,296 | -3.10(-4.45%) |
Feb 18, 2011 | 69.45 | 70.03 | 68.52 | 69.63 | 2,258,937 | +0.22(+0.32%) |
Feb 17, 2011 | 69.04 | 69.84 | 68.91 | 69.41 | 1,779,514 | -0.02(-0.03%) |
Feb 16, 2011 | 69.28 | 69.82 | 68.60 | 69.43 | 2,325,278 | +0.50(+0.72%) |
Feb 15, 2011 | 69.26 | 70.18 | 68.66 | 68.93 | 2,694,656 | -0.83(-1.20%) |
Feb 14, 2011 | 66.90 | 70.58 | 66.90 | 69.76 | 4,857,642 | +2.84(+4.24%) |
Feb 11, 2011 | 65.20 | 67.72 | 65.19 | 66.93 | 3,233,869 | +1.13(+1.72%) |
Feb 10, 2011 | 62.12 | 66.06 | 62.03 | 65.80 | 3,563,990 | +3.32(+5.31%) |
Feb 09, 2011 | 62.68 | 63.03 | 62.16 | 62.48 | 1,514,135 | -0.48(-0.76%) |
Feb 08, 2011 | 63.45 | 63.62 | 62.75 | 62.96 | 1,492,147 | -0.63(-0.99%) |
Feb 07, 2011 | 63.74 | 64.17 | 62.99 | 63.59 | 1,872,887 | -0.07(-0.11%) |
Feb 04, 2011 | 62.47 | 63.82 | 61.95 | 63.66 | 2,134,847 | +1.17(+1.87%) |
Feb 03, 2011 | 62.67 | 62.78 | 61.26 | 62.49 | 1,822,030 | -0.58(-0.91%) |
Feb 02, 2011 | 62.09 | 63.41 | 62.07 | 63.06 | 2,161,091 | +0.69(+1.11%) |
Feb 01, 2011 | 60.89 | 62.78 | 60.61 | 62.37 | 3,033,251 | +1.80(+2.98%) |
Jan 31, 2011 | 60.81 | 61.08 | 60.17 | 60.57 | 2,388,952 | -0.56(-0.91%) |
Jan 28, 2011 | 62.39 | 63.05 | 60.24 | 61.13 | 3,076,786 | -1.03(-1.65%) |
Jan 27, 2011 | 63.85 | 64.66 | 61.56 | 62.15 | 7,065,227 | +1.27(+2.08%) |
Jan 26, 2011 | 59.24 | 61.86 | 58.72 | 60.89 | 5,497,768 | +1.50(+2.52%) |
Jan 25, 2011 | 61.28 | 61.31 | 58.91 | 59.39 | 5,833,985 | -2.64(-4.25%) |
Jan 24, 2011 | 62.46 | 62.98 | 61.67 | 62.03 | 3,102,760 | -0.51(-0.81%) |
Jan 21, 2011 | 63.11 | 63.85 | 62.37 | 62.54 | 2,966,722 | -0.12(-0.20%) |
Jan 20, 2011 | 63.50 | 63.56 | 60.48 | 62.66 | 6,151,682 | -2.33(-3.59%) |
Jan 19, 2011 | 64.95 | 65.27 | 64.50 | 64.99 | 2,969,903 | -0.09(-0.14%) |
Jan 18, 2011 | 65.19 | 65.63 | 64.50 | 65.09 | 1,742,636 | -0.15(-0.23%) |
Jan 14, 2011 | 64.91 | 65.39 | 64.67 | 65.24 | 2,680,770 | +0.36(+0.56%) |
Jan 13, 2011 | 65.19 | 65.40 | 64.46 | 64.87 | 2,145,152 | -0.40(-0.62%) |
Jan 12, 2011 | 65.73 | 66.06 | 64.87 | 65.28 | 1,968,139 | +0.11(+0.16%) |
Jan 11, 2011 | 67.00 | 67.15 | 65.00 | 65.17 | 2,289,105 | -1.69(-2.52%) |
Jan 10, 2011 | 65.61 | 67.13 | 65.50 | 66.86 | 2,628,736 | +1.27(+1.93%) |
Jan 07, 2011 | 66.26 | 66.26 | 64.61 | 65.59 | 1,605,975 | -0.46(-0.70%) |
Jan 06, 2011 | 65.07 | 67.01 | 64.71 | 66.05 | 2,281,259 | +0.90(+1.38%) |
Jan 05, 2011 | 63.94 | 65.65 | 63.89 | 65.15 | 2,148,666 | +0.85(+1.33%) |
Jan 04, 2011 | 64.98 | 65.05 | 62.38 | 64.30 | 4,284,816 | -0.85(-1.31%) |
Jan 03, 2011 | 66.27 | 68.01 | 64.99 | 65.15 | 3,431,316 | -0.43(-0.66%) |
Dec 31, 2010 | 65.42 | 65.75 | 64.55 | 65.58 | 1,172,704 | +0.03(+0.04%) |
Dec 30, 2010 | 65.82 | 65.96 | 65.10 | 65.56 | 572,874 | -0.31(-0.47%) |
Dec 29, 2010 | 65.82 | 66.10 | 65.32 | 65.86 | 822,768 | +0.19(+0.29%) |
Dec 28, 2010 | 66.26 | 66.66 | 65.19 | 65.67 | 661,648 | -0.56(-0.84%) |
Dec 27, 2010 | 65.78 | 66.66 | 64.58 | 66.23 | 803,649 | +0.39(+0.60%) |
Dec 23, 2010 | 65.33 | 66.00 | 64.64 | 65.83 | 1,137,424 | +0.21(+0.32%) |
Dec 22, 2010 | 66.67 | 66.83 | 65.15 | 65.62 | 1,255,296 | -1.25(-1.86%) |
Dec 21, 2010 | 66.15 | 66.90 | 65.54 | 66.87 | 1,025,192 | +0.83(+1.26%) |
Dec 20, 2010 | 66.56 | 66.72 | 65.29 | 66.03 | 1,217,577 | -0.32(-0.48%) |
Dec 17, 2010 | 66.38 | 67.11 | 65.91 | 66.35 | 3,609,462 | +0.04(+0.06%) |
Dec 16, 2010 | 64.74 | 66.52 | 64.19 | 66.31 | 1,907,759 | +1.43(+2.20%) |
Dec 15, 2010 | 65.62 | 66.95 | 64.74 | 64.88 | 2,474,014 | -0.82(-1.25%) |
Dec 14, 2010 | 66.05 | 66.47 | 64.70 | 65.71 | 3,851,824 | -0.52(-0.78%) |
Dec 13, 2010 | 68.11 | 68.26 | 66.14 | 66.23 | 2,021,247 | -1.73(-2.54%) |
Dec 10, 2010 | 67.42 | 68.31 | 66.48 | 67.95 | 1,569,142 | +0.65(+0.97%) |
Dec 09, 2010 | 67.47 | 67.81 | 66.53 | 67.30 | 1,256,569 | -0.09(-0.13%) |
Dec 08, 2010 | 68.30 | 68.54 | 66.59 | 67.39 | 2,378,821 | -0.57(-0.83%) |
Dec 07, 2010 | 67.23 | 68.61 | 66.91 | 67.95 | 3,122,376 | +1.27(+1.90%) |
Dec 06, 2010 | 67.02 | 67.66 | 65.92 | 66.69 | 1,834,402 | -0.67(-1.00%) |
Dec 03, 2010 | 66.56 | 68.47 | 66.10 | 67.36 | 2,520,645 | +0.61(+0.92%) |
Dec 02, 2010 | 66.06 | 67.16 | 66.02 | 66.74 | 3,215,373 | +0.69(+1.05%) |
Dec 01, 2010 | 64.77 | 66.72 | 64.63 | 66.05 | 2,424,411 | +2.37(+3.72%) |
Nov 30, 2010 | 63.72 | 64.63 | 63.30 | 63.69 | 5,604,450 | -0.91(-1.41%) |
Nov 29, 2010 | 65.10 | 65.92 | 63.39 | 64.60 | 2,814,394 | -1.30(-1.98%) |
Nov 26, 2010 | 65.34 | 66.57 | 64.99 | 65.90 | 1,237,618 | +0.11(+0.16%) |
Nov 24, 2010 | 63.99 | 65.80 | 65.80 | 65.80 | 3,612,407 | +2.23(+3.51%) |
Nov 23, 2010 | 64.36 | 64.65 | 62.41 | 63.56 | 4,480,773 | -1.65(-2.53%) |
Nov 22, 2010 | 63.24 | 65.43 | 62.85 | 65.21 | 3,001,800 | +2.00(+3.17%) |
Nov 19, 2010 | 62.55 | 64.28 | 62.36 | 63.21 | 3,048,519 | +0.95(+1.52%) |
Nov 18, 2010 | 61.57 | 63.46 | 61.36 | 62.26 | 2,893,849 | +1.47(+2.41%) |
Nov 17, 2010 | 59.69 | 61.47 | 59.63 | 60.79 | 3,331,303 | +1.10(+1.85%) |
Nov 16, 2010 | 60.62 | 61.34 | 59.05 | 59.69 | 3,245,931 | -1.59(-2.60%) |
Nov 15, 2010 | 62.49 | 62.58 | 61.09 | 61.28 | 2,474,043 | -0.83(-1.34%) |
Nov 12, 2010 | 63.20 | 64.03 | 61.46 | 62.11 | 2,646,055 | -1.93(-3.01%) |
Nov 11, 2010 | 62.51 | 64.71 | 61.66 | 64.04 | 3,758,460 | +0.39(+0.62%) |
Nov 10, 2010 | 62.02 | 63.65 | 61.64 | 63.65 | 2,799,789 | +1.70(+2.74%) |
Nov 09, 2010 | 62.61 | 63.02 | 61.55 | 61.95 | 2,085,811 | -0.73(-1.16%) |
Nov 08, 2010 | 62.31 | 62.80 | 61.84 | 62.68 | 1,548,244 | +0.07(+0.11%) |
Nov 05, 2010 | 63.57 | 63.57 | 61.98 | 62.61 | 2,039,404 | -0.58(-0.93%) |
Nov 04, 2010 | 63.38 | 63.75 | 62.39 | 63.20 | 2,424,847 | +0.53(+0.84%) |
Nov 03, 2010 | 62.55 | 62.89 | 61.34 | 62.67 | 1,988,832 | -0.07(-0.11%) |
Nov 02, 2010 | 61.77 | 63.03 | 61.77 | 62.74 | 2,307,186 | +1.18(+1.92%) |
Nov 01, 2010 | 62.66 | 62.66 | 61.08 | 61.56 | 3,121,833 | +0.08(+0.12%) |
Oct 29, 2010 | 62.07 | 62.50 | 61.06 | 61.48 | 3,807,463 | -0.60(-0.97%) |
Oct 28, 2010 | 62.71 | 63.08 | 60.97 | 62.08 | 2,927,998 | -0.53(-0.84%) |
Oct 27, 2010 | 60.80 | 62.66 | 60.59 | 62.61 | 4,966,768 | +3.77(+6.40%) |
Oct 25, 2010 | 57.99 | 59.30 | 57.67 | 58.84 | 5,349,349 | +0.56(+0.95%) |
Oct 22, 2010 | 55.59 | 59.39 | 55.22 | 58.29 | 11,317,683 | +2.28(+4.07%) |
Oct 21, 2010 | 54.85 | 57.11 | 54.65 | 56.01 | 7,277,428 | +1.63(+3.00%) |
Oct 20, 2010 | 55.03 | 55.25 | 54.23 | 54.38 | 4,289,122 | -0.04(-0.07%) |
Oct 19, 2010 | 54.65 | 55.36 | 53.96 | 54.42 | 4,507,305 | -1.70(-3.02%) |
Oct 18, 2010 | 56.73 | 57.52 | 55.35 | 56.11 | 4,032,059 | -0.63(-1.11%) |
Oct 15, 2010 | 56.81 | 57.14 | 56.13 | 56.74 | 3,782,874 | +0.26(+0.46%) |
Oct 14, 2010 | 56.27 | 56.66 | 55.33 | 56.49 | 3,552,384 | +0.20(+0.36%) |
Oct 13, 2010 | 55.06 | 56.51 | 54.21 | 56.28 | 6,497,172 | +1.22(+2.21%) |
Oct 12, 2010 | 53.52 | 55.28 | 52.84 | 55.07 | 7,603,941 | +1.68(+3.14%) |
Oct 11, 2010 | 56.99 | 57.08 | 53.16 | 53.39 | 10,543,455 | -3.81(-6.65%) |
Oct 08, 2010 | 58.32 | 58.43 | 56.12 | 57.20 | 5,296,433 | -0.77(-1.32%) |
Oct 07, 2010 | 58.51 | 58.58 | 55.63 | 57.96 | 9,155,628 | +0.30(+0.52%) |
Oct 06, 2010 | 66.47 | 66.48 | 57.12 | 57.67 | 18,762,348 | -9.44(-14.07%) |
Oct 05, 2010 | 65.32 | 67.53 | 65.09 | 67.11 | 2,741,124 | +2.48(+3.84%) |
Oct 04, 2010 | 65.18 | 65.49 | 63.11 | 64.63 | 4,597,548 | -0.51(-0.78%) |
Oct 01, 2010 | 66.34 | 67.89 | 64.86 | 65.13 | 3,175,646 | -0.29(-0.44%) |
Sep 30, 2010 | 67.83 | 68.66 | 65.33 | 65.42 | 3,752,049 | -1.89(-2.81%) |
Sep 29, 2010 | 68.49 | 68.49 | 66.70 | 67.31 | 2,790,908 | -0.81(-1.20%) |
Sep 28, 2010 | 66.50 | 68.96 | 65.31 | 68.12 | 3,649,510 | +1.51(+2.27%) |
Sep 27, 2010 | 67.39 | 67.77 | 66.55 | 66.61 | 1,577,721 | -1.03(-1.52%) |
Sep 24, 2010 | 66.77 | 68.07 | 66.34 | 67.64 | 2,540,600 | +2.03(+3.10%) |
Sep 23, 2010 | 64.26 | 66.40 | 63.65 | 65.60 | 3,130,082 | +1.10(+1.71%) |
Sep 22, 2010 | 66.30 | 67.09 | 64.35 | 64.50 | 3,518,209 | -1.85(-2.79%) |
Sep 21, 2010 | 67.56 | 67.58 | 65.59 | 66.35 | 2,807,621 | -0.84(-1.26%) |
Sep 20, 2010 | 65.85 | 67.32 | 65.50 | 67.19 | 2,242,224 | +1.80(+2.76%) |
Sep 17, 2010 | 64.40 | 65.90 | 64.22 | 65.39 | 3,470,076 | +1.20(+1.87%) |
Sep 15, 2010 | 64.52 | 64.76 | 63.73 | 64.19 | 2,636,290 | -0.42(-0.65%) |
Sep 14, 2010 | 62.72 | 65.46 | 62.63 | 64.62 | 6,097,516 | +1.65(+2.62%) |
Sep 13, 2010 | 61.38 | 63.15 | 61.37 | 62.97 | 3,964,937 | +1.91(+3.12%) |
Sep 10, 2010 | 60.47 | 61.59 | 60.10 | 61.06 | 3,325,565 | +0.86(+1.43%) |
Sep 09, 2010 | 61.15 | 61.19 | 59.74 | 60.20 | 3,290,365 | -0.70(-1.15%) |
Sep 08, 2010 | 59.42 | 61.26 | 59.22 | 60.90 | 4,903,703 | +1.78(+3.02%) |
Sep 07, 2010 | 59.30 | 59.70 | 58.70 | 59.11 | 2,040,329 | -0.27(-0.45%) |
Sep 03, 2010 | 59.44 | 60.26 | 59.30 | 59.38 | 2,978,901 | +0.40(+0.68%) |
Sep 02, 2010 | 58.14 | 59.04 | 58.01 | 58.98 | 2,568,685 | +1.09(+1.89%) |
Sep 01, 2010 | 56.51 | 58.10 | 56.34 | 57.89 | 4,204,263 | +2.34(+4.21%) |
Aug 31, 2010 | 55.68 | 56.07 | 55.02 | 55.55 | 2,609,917 | -0.12(-0.21%) |
Aug 30, 2010 | 56.02 | 56.74 | 55.66 | 55.66 | 2,237,116 | -0.59(-1.06%) |
Aug 27, 2010 | 55.93 | 56.39 | 54.94 | 56.26 | 2,752,752 | +0.46(+0.82%) |
Aug 26, 2010 | 56.15 | 56.52 | 55.63 | 55.80 | 3,013,735 | +0.30(+0.54%) |
Aug 25, 2010 | 55.82 | 56.38 | 55.18 | 55.50 | 2,778,454 | -0.52(-0.92%) |
Aug 24, 2010 | 55.46 | 56.35 | 54.85 | 56.02 | 3,341,196 | +0.11(+0.21%) |
Aug 23, 2010 | 57.05 | 58.17 | 55.83 | 55.90 | 3,208,331 | -0.86(-1.52%) |
Aug 20, 2010 | 55.59 | 57.07 | 55.35 | 56.76 | 3,002,999 | +1.22(+2.19%) |
Aug 19, 2010 | 56.37 | 56.94 | 55.50 | 55.55 | 4,848,619 | -0.75(-1.33%) |
Aug 18, 2010 | 56.14 | 56.71 | 54.69 | 56.29 | 3,859,930 | +0.19(+0.33%) |
Aug 17, 2010 | 55.16 | 56.48 | 54.80 | 56.11 | 4,079,603 | +1.47(+2.69%) |
Aug 16, 2010 | 53.84 | 55.30 | 53.49 | 54.64 | 2,593,836 | +0.22(+0.41%) |
Aug 13, 2010 | 53.47 | 55.03 | 53.47 | 54.42 | 3,701,197 | +0.52(+0.96%) |
Aug 12, 2010 | 52.35 | 54.10 | 51.40 | 53.90 | 3,991,852 | +0.36(+0.68%) |
Aug 11, 2010 | 54.63 | 54.64 | 53.32 | 53.53 | 3,131,644 | -1.96(-3.52%) |
Aug 10, 2010 | 55.40 | 55.84 | 54.71 | 55.49 | 2,472,053 | -0.44(-0.79%) |
Aug 09, 2010 | 55.50 | 56.60 | 55.50 | 55.93 | 2,386,556 | +0.02(+0.03%) |
Aug 06, 2010 | 54.63 | 55.99 | 54.29 | 55.91 | 4,190,346 | +0.62(+1.13%) |
Aug 05, 2010 | 55.35 | 55.43 | 54.89 | 55.29 | 2,403,315 | -0.32(-0.57%) |
Aug 04, 2010 | 54.20 | 55.87 | 54.17 | 55.60 | 4,071,402 | +1.41(+2.60%) |
Aug 03, 2010 | 53.32 | 54.91 | 52.94 | 54.19 | 4,140,451 | +0.67(+1.25%) |
Aug 02, 2010 | 53.52 | 54.39 | 53.28 | 53.52 | 3,574,550 | +0.78(+1.47%) |
Jul 30, 2010 | 52.26 | 53.59 | 51.88 | 52.75 | 8,498,828 | -1.58(-2.91%) |
Jul 29, 2010 | 50.81 | 55.32 | 50.57 | 54.33 | 15,450,768 | +8.95(+19.73%) |
Jul 28, 2010 | 46.02 | 46.39 | 45.21 | 45.37 | 3,606,562 | -0.65(-1.42%) |
Jul 27, 2010 | 46.02 | 46.59 | 45.50 | 46.03 | 4,500,445 | +0.11(+0.23%) |
Jul 26, 2010 | 45.93 | 46.27 | 45.79 | 45.92 | 2,179,306 | +0.05(+0.10%) |
Jul 23, 2010 | 44.50 | 45.87 | 44.45 | 45.87 | 2,880,594 | +1.18(+2.64%) |
Jul 22, 2010 | 43.71 | 44.88 | 43.28 | 44.69 | 4,111,301 | +1.54(+3.58%) |
Jul 21, 2010 | 44.80 | 44.81 | 43.13 | 43.15 | 2,988,665 | -1.45(-3.25%) |
Jul 20, 2010 | 43.98 | 44.74 | 43.30 | 44.60 | 2,844,866 | +0.21(+0.48%) |
Jul 19, 2010 | 43.43 | 44.64 | 43.43 | 44.39 | 2,850,828 | +0.90(+2.07%) |
Jul 16, 2010 | 44.70 | 44.71 | 43.34 | 43.49 | 2,707,961 | -1.22(-2.72%) |
Jul 15, 2010 | 44.14 | 45.48 | 44.14 | 44.70 | 4,930,850 | +0.62(+1.41%) |
Jul 14, 2010 | 44.13 | 44.54 | 43.89 | 44.08 | 3,789,821 | +0.29(+0.66%) |
Jul 13, 2010 | 43.71 | 45.01 | 43.33 | 43.79 | 5,082,746 | +0.61(+1.42%) |
Jul 12, 2010 | 42.71 | 43.32 | 42.42 | 43.18 | 2,819,944 | +0.40(+0.94%) |
Jul 09, 2010 | 42.95 | 43.21 | 42.56 | 42.78 | 2,775,923 | -0.08(-0.18%) |
Jul 08, 2010 | 43.04 | 43.58 | 42.49 | 42.85 | 3,808,033 | +0.20(+0.47%) |
Jul 07, 2010 | 41.36 | 42.67 | 41.36 | 42.65 | 3,293,563 | +1.27(+3.08%) |
Jul 06, 2010 | 41.19 | 42.37 | 40.83 | 41.38 | 4,096,289 | +1.01(+2.49%) |
Jul 02, 2010 | 40.27 | 41.24 | 39.90 | 40.37 | 2,558,671 | -0.65(-1.59%) |