Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 69.45 | 71.34 | 69.41 | 70.57 | 921,608 | -0.37(-0.53%) |
Jul 28, 2011 | 71.79 | 72.79 | 70.74 | 70.94 | 954,528 | -1.07(-1.48%) |
Jul 27, 2011 | 72.83 | 73.27 | 71.45 | 72.01 | 600,861 | -1.62(-2.20%) |
Jul 26, 2011 | 73.85 | 74.45 | 73.19 | 73.63 | 632,819 | -0.23(-0.32%) |
Jul 25, 2011 | 73.53 | 74.56 | 73.05 | 73.86 | 567,346 | -0.41(-0.55%) |
Jul 22, 2011 | 73.79 | 74.38 | 73.77 | 74.27 | 515,588 | +0.14(+0.19%) |
Jul 21, 2011 | 74.12 | 75.68 | 73.71 | 74.13 | 828,184 | +0.65(+0.88%) |
Jul 20, 2011 | 74.22 | 74.35 | 73.11 | 73.49 | 701,914 | -0.44(-0.60%) |
Jul 19, 2011 | 72.46 | 74.10 | 72.45 | 73.93 | 1,385,076 | +2.14(+2.99%) |
Jul 18, 2011 | 72.34 | 72.34 | 70.68 | 71.78 | 806,438 | -1.05(-1.44%) |
Jul 15, 2011 | 71.10 | 73.88 | 71.09 | 72.83 | 2,367,460 | +5.27(+7.80%) |
Jul 14, 2011 | 69.11 | 69.14 | 67.30 | 67.56 | 774,974 | -1.02(-1.49%) |
Jul 13, 2011 | 68.28 | 70.11 | 68.15 | 68.58 | 921,561 | +0.65(+0.95%) |
Jul 12, 2011 | 67.62 | 68.73 | 67.50 | 67.93 | 1,017,914 | +0.01(+0.01%) |
Jul 11, 2011 | 69.52 | 69.62 | 67.63 | 67.93 | 658,110 | -2.78(-3.93%) |
Jul 08, 2011 | 69.40 | 71.19 | 69.31 | 70.71 | 911,070 | -0.15(-0.21%) |
Jul 07, 2011 | 70.11 | 71.32 | 69.71 | 70.86 | 1,170,720 | +2.38(+3.47%) |
Jul 06, 2011 | 69.31 | 69.31 | 67.23 | 68.48 | 1,591,431 | -0.83(-1.20%) |
Jul 05, 2011 | 69.33 | 70.98 | 69.04 | 69.31 | 946,222 | +0.18(+0.26%) |
Jul 01, 2011 | 68.63 | 69.53 | 67.15 | 69.13 | 940,678 | +0.32(+0.46%) |
Jun 30, 2011 | 68.12 | 69.33 | 67.70 | 68.81 | 1,624,854 | +0.97(+1.44%) |
Jun 29, 2011 | 63.14 | 68.22 | 63.14 | 67.84 | 2,905,845 | +5.38(+8.62%) |
Jun 28, 2011 | 60.88 | 62.47 | 60.84 | 62.46 | 1,297,996 | +2.04(+3.38%) |
Jun 27, 2011 | 60.87 | 61.03 | 59.95 | 60.41 | 787,538 | -0.81(-1.33%) |
Jun 24, 2011 | 62.08 | 62.72 | 61.03 | 61.23 | 663,404 | -0.94(-1.51%) |
Jun 23, 2011 | 61.24 | 62.27 | 59.98 | 62.17 | 1,463,329 | -0.30(-0.48%) |
Jun 22, 2011 | 62.62 | 63.72 | 62.41 | 62.47 | 574,219 | -0.28(-0.45%) |
Jun 21, 2011 | 59.73 | 62.79 | 59.73 | 62.75 | 1,006,648 | +3.77(+6.40%) |
Jun 20, 2011 | 58.25 | 59.00 | 58.24 | 58.97 | 676,515 | +0.04(+0.06%) |
Jun 17, 2011 | 60.39 | 60.41 | 58.66 | 58.93 | 1,627,681 | -0.86(-1.44%) |
Jun 16, 2011 | 58.93 | 59.85 | 58.34 | 59.80 | 1,757,736 | +0.75(+1.27%) |
Jun 15, 2011 | 60.47 | 60.92 | 57.47 | 59.05 | 2,129,184 | -2.18(-3.56%) |
Jun 14, 2011 | 61.29 | 62.67 | 60.98 | 61.23 | 1,048,905 | +0.73(+1.21%) |
Jun 13, 2011 | 62.18 | 62.65 | 59.33 | 60.50 | 979,699 | -1.31(-2.12%) |
Jun 10, 2011 | 62.92 | 63.20 | 61.37 | 61.81 | 886,767 | -1.56(-2.47%) |
Jun 09, 2011 | 63.67 | 64.20 | 63.16 | 63.37 | 762,001 | +0.11(+0.18%) |
Jun 08, 2011 | 63.16 | 64.66 | 63.04 | 63.26 | 889,486 | +0.08(+0.13%) |
Jun 07, 2011 | 63.17 | 64.36 | 62.40 | 63.18 | 1,179,300 | +0.30(+0.48%) |
Jun 06, 2011 | 64.98 | 65.24 | 62.55 | 62.88 | 1,498,619 | -2.37(-3.63%) |
Jun 03, 2011 | 63.09 | 65.99 | 62.78 | 65.25 | 1,297,129 | +5.62(+9.42%) |
May 24, 2011 | 59.13 | 60.82 | 58.87 | 59.63 | 765,161 | +0.96(+1.64%) |
May 23, 2011 | 59.44 | 59.53 | 58.20 | 58.66 | 950,416 | -2.47(-4.04%) |
May 20, 2011 | 60.04 | 61.78 | 59.37 | 61.14 | 859,761 | +0.90(+1.49%) |
May 19, 2011 | 60.61 | 61.05 | 59.37 | 60.24 | 753,412 | +0.06(+0.09%) |
May 18, 2011 | 58.51 | 61.06 | 58.51 | 60.18 | 1,088,757 | +1.85(+3.18%) |
May 17, 2011 | 58.93 | 59.62 | 57.65 | 58.33 | 1,382,872 | -1.11(-1.87%) |
May 16, 2011 | 59.52 | 61.08 | 58.71 | 59.44 | 952,790 | -0.43(-0.72%) |
May 13, 2011 | 60.33 | 60.61 | 58.94 | 59.87 | 671,875 | -0.30(-0.50%) |
May 12, 2011 | 60.11 | 61.37 | 58.96 | 60.17 | 1,184,832 | -0.54(-0.89%) |
May 11, 2011 | 62.68 | 63.11 | 59.67 | 60.71 | 1,375,429 | -2.52(-3.98%) |
May 10, 2011 | 63.50 | 63.83 | 62.46 | 63.23 | 1,196,400 | -0.24(-0.38%) |
May 09, 2011 | 61.39 | 63.61 | 61.39 | 63.48 | 1,415,240 | +2.36(+3.86%) |
May 06, 2011 | 60.63 | 62.85 | 60.17 | 61.12 | 1,846,026 | +1.41(+2.37%) |
May 05, 2011 | 61.01 | 62.18 | 59.00 | 59.70 | 1,836,105 | -2.15(-3.48%) |
May 04, 2011 | 64.00 | 64.01 | 61.34 | 61.86 | 1,140,785 | -2.15(-3.36%) |
May 03, 2011 | 69.11 | 69.11 | 62.03 | 64.01 | 3,507,642 | -6.00(-8.57%) |
May 02, 2011 | 69.36 | 70.21 | 69.14 | 70.01 | 1,138,061 | -1.03(-1.45%) |
Apr 29, 2011 | 70.05 | 71.13 | 69.70 | 71.04 | 643,787 | +1.15(+1.65%) |
Apr 28, 2011 | 70.26 | 71.17 | 69.25 | 69.89 | 701,371 | -0.47(-0.67%) |
Apr 27, 2011 | 70.90 | 70.90 | 68.37 | 70.36 | 716,047 | +0.01(+0.01%) |
Apr 26, 2011 | 70.05 | 70.86 | 69.40 | 70.35 | 782,156 | +0.48(+0.68%) |
Apr 25, 2011 | 69.99 | 70.19 | 68.98 | 69.87 | 391,451 | -0.07(-0.11%) |
Apr 21, 2011 | 69.71 | 70.18 | 68.71 | 69.95 | 378,717 | +0.26(+0.38%) |
Apr 20, 2011 | 68.67 | 69.73 | 68.09 | 69.69 | 850,463 | +2.45(+3.65%) |
Apr 19, 2011 | 65.54 | 67.27 | 65.35 | 67.23 | 851,735 | +1.83(+2.79%) |
Apr 18, 2011 | 66.07 | 66.25 | 64.58 | 65.41 | 679,721 | -1.76(-2.62%) |
Apr 15, 2011 | 65.86 | 67.74 | 64.84 | 67.17 | 1,194,905 | +1.54(+2.34%) |
Apr 14, 2011 | 64.75 | 65.86 | 64.05 | 65.63 | 748,806 | +0.14(+0.21%) |
Apr 13, 2011 | 64.83 | 65.68 | 64.23 | 65.49 | 1,334,584 | +1.09(+1.69%) |
Apr 12, 2011 | 66.02 | 66.05 | 62.75 | 64.40 | 1,626,000 | -2.83(-4.21%) |
Apr 11, 2011 | 70.12 | 70.18 | 66.78 | 67.23 | 721,822 | -2.88(-4.10%) |
Apr 08, 2011 | 70.42 | 71.58 | 69.49 | 70.11 | 780,601 | +0.07(+0.11%) |
Apr 07, 2011 | 69.85 | 70.45 | 68.99 | 70.03 | 875,900 | +0.06(+0.08%) |
Apr 06, 2011 | 73.08 | 73.27 | 69.56 | 69.98 | 907,657 | -2.67(-3.67%) |
Apr 05, 2011 | 71.25 | 73.56 | 71.11 | 72.65 | 1,152,393 | +1.29(+1.81%) |
Apr 04, 2011 | 71.64 | 72.46 | 71.17 | 71.35 | 1,210,255 | -0.07(-0.09%) |
Apr 01, 2011 | 69.38 | 71.94 | 69.38 | 71.42 | 1,584,237 | +1.94(+2.79%) |
Mar 31, 2011 | 69.68 | 70.24 | 69.09 | 69.48 | 811,646 | +0.00(+0.00%) |
Mar 30, 2011 | 68.96 | 70.19 | 68.29 | 69.48 | 724,699 | +1.02(+1.49%) |
Mar 29, 2011 | 66.44 | 68.97 | 65.72 | 68.46 | 1,285,437 | +2.02(+3.04%) |
Mar 28, 2011 | 68.22 | 68.82 | 66.41 | 66.44 | 525,938 | -1.56(-2.30%) |
Mar 25, 2011 | 66.68 | 68.55 | 66.31 | 68.00 | 1,018,071 | +1.34(+2.01%) |
Mar 24, 2011 | 66.75 | 67.11 | 65.41 | 66.66 | 1,408,295 | +0.04(+0.06%) |
Mar 23, 2011 | 67.52 | 67.63 | 66.42 | 66.62 | 985,446 | -0.88(-1.30%) |
Mar 22, 2011 | 68.73 | 68.73 | 67.12 | 67.50 | 1,208,230 | -1.61(-2.33%) |
Mar 21, 2011 | 69.62 | 70.09 | 68.33 | 69.11 | 2,376,841 | +1.44(+2.13%) |
Mar 18, 2011 | 69.05 | 69.13 | 67.16 | 67.67 | 1,915,058 | -0.70(-1.03%) |
Mar 17, 2011 | 67.43 | 68.67 | 66.93 | 68.37 | 884,154 | +1.48(+2.21%) |
Mar 16, 2011 | 67.32 | 69.60 | 65.73 | 66.90 | 866,087 | -0.17(-0.25%) |
Mar 15, 2011 | 66.53 | 67.77 | 66.47 | 67.06 | 1,037,704 | +0.22(+0.32%) |
Mar 14, 2011 | 65.31 | 66.95 | 64.24 | 66.85 | 1,011,961 | +0.97(+1.48%) |
Mar 11, 2011 | 63.51 | 66.31 | 62.75 | 65.87 | 780,181 | +1.71(+2.67%) |
Mar 10, 2011 | 66.95 | 67.04 | 63.89 | 64.16 | 1,233,480 | -3.82(-5.62%) |
Mar 09, 2011 | 67.77 | 69.84 | 67.58 | 67.98 | 1,204,163 | +0.41(+0.61%) |
Mar 08, 2011 | 67.69 | 68.58 | 67.02 | 67.57 | 1,048,113 | -0.15(-0.22%) |
Mar 07, 2011 | 68.25 | 69.06 | 66.52 | 67.72 | 1,095,003 | -0.66(-0.97%) |
Mar 04, 2011 | 67.91 | 68.41 | 67.07 | 68.38 | 613,879 | +0.77(+1.14%) |
Mar 03, 2011 | 66.56 | 68.17 | 66.02 | 67.62 | 1,079,406 | +1.63(+2.47%) |
Mar 02, 2011 | 66.55 | 66.58 | 65.23 | 65.99 | 913,448 | -0.67(-1.01%) |
Mar 01, 2011 | 68.27 | 68.27 | 65.96 | 66.66 | 830,739 | -1.21(-1.78%) |
Feb 28, 2011 | 67.78 | 68.96 | 66.54 | 67.87 | 1,016,743 | +0.37(+0.56%) |
Feb 25, 2011 | 65.47 | 67.56 | 64.51 | 67.49 | 1,375,737 | +4.11(+6.49%) |
Feb 24, 2011 | 62.50 | 63.41 | 62.20 | 63.38 | 1,233,526 | +0.78(+1.24%) |
Feb 23, 2011 | 60.76 | 62.94 | 60.34 | 62.61 | 755,529 | +1.96(+3.23%) |
Feb 22, 2011 | 62.21 | 63.83 | 60.37 | 60.65 | 661,374 | -1.53(-2.46%) |
Feb 18, 2011 | 61.97 | 63.13 | 61.38 | 62.18 | 617,819 | +0.17(+0.27%) |
Feb 17, 2011 | 61.74 | 62.40 | 61.09 | 62.01 | 781,615 | -0.03(-0.05%) |
Feb 16, 2011 | 60.61 | 62.34 | 60.28 | 62.03 | 1,109,039 | +1.71(+2.84%) |
Feb 15, 2011 | 59.63 | 60.83 | 59.51 | 60.32 | 929,682 | +0.39(+0.66%) |
Feb 14, 2011 | 59.20 | 60.02 | 58.81 | 59.93 | 539,254 | +0.80(+1.35%) |
Feb 11, 2011 | 58.87 | 59.82 | 58.87 | 59.13 | 472,630 | +0.08(+0.14%) |
Feb 10, 2011 | 57.55 | 59.14 | 56.82 | 59.05 | 785,660 | +1.03(+1.78%) |
Feb 09, 2011 | 58.91 | 59.40 | 57.75 | 58.02 | 764,508 | -1.19(-2.01%) |
Feb 08, 2011 | 59.62 | 59.68 | 57.92 | 59.21 | 740,471 | -0.61(-1.02%) |
Feb 07, 2011 | 59.32 | 61.29 | 59.32 | 59.82 | 1,196,118 | +0.67(+1.14%) |
Feb 04, 2011 | 58.67 | 59.46 | 58.35 | 59.14 | 613,091 | +0.31(+0.53%) |
Feb 03, 2011 | 58.48 | 59.06 | 57.77 | 58.83 | 603,891 | +0.22(+0.38%) |
Feb 02, 2011 | 58.03 | 59.11 | 57.44 | 58.61 | 661,536 | +0.56(+0.97%) |
Feb 01, 2011 | 58.53 | 59.79 | 57.94 | 58.05 | 1,068,994 | -0.17(-0.29%) |
Jan 31, 2011 | 54.61 | 58.36 | 54.61 | 58.21 | 1,410,020 | +3.14(+5.70%) |
Jan 28, 2011 | 54.96 | 55.62 | 54.62 | 55.08 | 642,200 | -0.08(-0.15%) |
Jan 27, 2011 | 55.19 | 55.49 | 53.76 | 55.16 | 861,170 | -0.11(-0.20%) |
Jan 26, 2011 | 52.79 | 55.30 | 52.53 | 55.27 | 1,333,137 | +2.79(+5.32%) |
Jan 25, 2011 | 52.54 | 53.14 | 51.12 | 52.48 | 828,523 | -0.26(-0.50%) |
Jan 24, 2011 | 52.57 | 53.18 | 52.13 | 52.74 | 620,226 | +0.25(+0.48%) |
Jan 21, 2011 | 53.60 | 53.88 | 52.25 | 52.49 | 796,699 | -0.71(-1.34%) |
Jan 20, 2011 | 54.33 | 54.33 | 52.44 | 53.20 | 1,100,349 | -1.36(-2.49%) |
Jan 19, 2011 | 55.38 | 55.76 | 54.33 | 54.56 | 767,899 | -0.87(-1.57%) |
Jan 18, 2011 | 54.77 | 55.46 | 54.34 | 55.43 | 1,026,728 | +0.65(+1.18%) |
Jan 14, 2011 | 54.98 | 55.16 | 54.26 | 54.79 | 935,118 | -0.20(-0.36%) |
Jan 13, 2011 | 56.27 | 56.66 | 54.74 | 54.98 | 912,026 | -1.10(-1.95%) |
Jan 12, 2011 | 56.83 | 57.25 | 55.77 | 56.08 | 771,829 | -0.13(-0.23%) |
Jan 11, 2011 | 55.97 | 56.90 | 55.88 | 56.21 | 1,167,553 | +0.44(+0.79%) |
Jan 10, 2011 | 55.57 | 55.98 | 53.54 | 55.77 | 953,732 | -0.37(-0.65%) |
Jan 07, 2011 | 55.48 | 56.16 | 55.20 | 56.13 | 793,744 | +0.90(+1.63%) |
Jan 06, 2011 | 55.41 | 55.90 | 54.71 | 55.24 | 762,514 | -0.18(-0.32%) |
Jan 05, 2011 | 54.77 | 55.54 | 54.43 | 55.41 | 712,583 | +0.53(+0.97%) |
Jan 04, 2011 | 56.66 | 56.83 | 54.05 | 54.88 | 908,282 | -2.48(-4.33%) |
Jan 03, 2011 | 56.01 | 57.95 | 56.00 | 57.36 | 1,448,254 | +2.17(+3.94%) |
Dec 31, 2010 | 54.92 | 56.02 | 54.82 | 55.19 | 435,160 | +0.30(+0.55%) |
Dec 30, 2010 | 55.23 | 55.87 | 54.57 | 54.89 | 330,309 | -0.27(-0.49%) |
Dec 29, 2010 | 55.07 | 55.83 | 54.49 | 55.16 | 516,287 | +0.32(+0.58%) |
Dec 28, 2010 | 54.70 | 55.14 | 54.34 | 54.84 | 578,420 | +0.59(+1.09%) |
Dec 27, 2010 | 54.24 | 54.51 | 53.82 | 54.25 | 336,371 | -0.15(-0.28%) |
Dec 23, 2010 | 53.85 | 54.70 | 53.68 | 54.40 | 611,713 | +0.59(+1.10%) |
Dec 22, 2010 | 53.93 | 54.05 | 53.09 | 53.81 | 613,955 | +0.85(+1.61%) |
Dec 21, 2010 | 52.77 | 53.31 | 52.14 | 52.96 | 975,389 | +0.60(+1.14%) |
Dec 20, 2010 | 52.01 | 52.44 | 51.26 | 52.36 | 706,575 | +0.38(+0.74%) |
Dec 17, 2010 | 51.20 | 52.65 | 51.16 | 51.98 | 7,674,144 | +0.81(+1.59%) |
Dec 16, 2010 | 50.57 | 51.27 | 49.85 | 51.16 | 642,449 | +0.59(+1.17%) |
Dec 15, 2010 | 50.42 | 52.06 | 50.15 | 50.57 | 1,138,037 | -0.06(-0.11%) |
Dec 14, 2010 | 52.08 | 52.08 | 50.46 | 50.63 | 769,940 | -1.35(-2.59%) |
Dec 13, 2010 | 51.08 | 52.77 | 51.08 | 51.98 | 1,134,544 | +1.16(+2.29%) |
Dec 10, 2010 | 50.52 | 50.94 | 50.22 | 50.82 | 673,956 | +0.62(+1.23%) |
Dec 09, 2010 | 49.39 | 50.22 | 48.95 | 50.20 | 419,303 | +0.99(+2.02%) |
Dec 08, 2010 | 50.01 | 50.30 | 48.98 | 49.20 | 339,698 | -0.87(-1.74%) |
Dec 07, 2010 | 50.89 | 51.34 | 49.55 | 50.08 | 534,741 | -0.20(-0.39%) |
Dec 06, 2010 | 49.17 | 50.47 | 49.08 | 50.27 | 482,656 | +0.96(+1.96%) |
Dec 03, 2010 | 49.23 | 49.63 | 49.02 | 49.31 | 389,370 | -0.19(-0.38%) |
Dec 02, 2010 | 48.32 | 49.58 | 48.23 | 49.49 | 675,865 | +1.10(+2.26%) |
Dec 01, 2010 | 47.35 | 48.46 | 47.06 | 48.40 | 534,824 | +1.86(+4.00%) |
Nov 30, 2010 | 46.10 | 46.97 | 45.89 | 46.54 | 785,100 | -0.05(-0.10%) |
Nov 29, 2010 | 45.75 | 46.74 | 45.48 | 46.58 | 468,833 | +0.62(+1.34%) |
Nov 26, 2010 | 46.12 | 46.72 | 45.87 | 45.96 | 121,075 | -0.53(-1.15%) |
Nov 24, 2010 | 46.12 | 46.50 | 46.50 | 46.50 | 500,773 | +0.66(+1.43%) |
Nov 23, 2010 | 45.91 | 46.26 | 45.25 | 45.84 | 595,525 | -0.86(-1.84%) |
Nov 22, 2010 | 45.58 | 46.70 | 45.27 | 46.70 | 491,805 | +0.71(+1.55%) |
Nov 19, 2010 | 45.89 | 46.12 | 45.42 | 45.99 | 594,461 | -0.15(-0.32%) |
Nov 18, 2010 | 45.89 | 46.49 | 45.80 | 46.14 | 527,320 | +0.96(+2.14%) |
Nov 17, 2010 | 45.40 | 45.90 | 45.03 | 45.18 | 373,029 | -0.19(-0.41%) |
Nov 16, 2010 | 45.00 | 45.60 | 44.49 | 45.36 | 923,181 | -0.47(-1.02%) |
Nov 15, 2010 | 46.05 | 46.72 | 45.75 | 45.83 | 556,317 | -0.11(-0.24%) |
Nov 12, 2010 | 46.55 | 46.75 | 45.45 | 45.95 | 1,005,716 | -0.97(-2.08%) |
Nov 11, 2010 | 46.37 | 47.09 | 46.16 | 46.92 | 661,763 | +0.09(+0.20%) |
Nov 10, 2010 | 46.09 | 46.83 | 45.66 | 46.83 | 1,666,181 | +0.84(+1.83%) |
Nov 09, 2010 | 46.26 | 47.49 | 45.71 | 45.98 | 985,948 | +1.44(+3.24%) |
Nov 08, 2010 | 43.84 | 45.94 | 43.63 | 44.54 | 850,291 | -0.30(-0.67%) |
Nov 05, 2010 | 43.51 | 44.92 | 43.22 | 44.84 | 1,332,029 | +1.33(+3.06%) |
Nov 04, 2010 | 43.23 | 43.74 | 42.78 | 43.51 | 1,260,253 | +1.04(+2.45%) |
Nov 03, 2010 | 41.02 | 43.40 | 41.02 | 42.47 | 2,559,186 | +2.79(+7.03%) |
Nov 02, 2010 | 40.09 | 40.09 | 39.21 | 39.68 | 638,474 | -0.05(-0.12%) |
Nov 01, 2010 | 39.45 | 40.54 | 39.34 | 39.73 | 823,966 | +0.69(+1.78%) |
Oct 29, 2010 | 38.55 | 39.43 | 38.55 | 39.03 | 471,951 | +0.32(+0.82%) |
Oct 28, 2010 | 39.49 | 39.67 | 38.53 | 38.72 | 499,843 | -0.43(-1.10%) |
Oct 27, 2010 | 38.99 | 39.17 | 38.32 | 39.15 | 481,503 | -0.21(-0.52%) |
Oct 25, 2010 | 38.41 | 39.76 | 38.41 | 39.35 | 846,391 | +1.25(+3.27%) |
Oct 22, 2010 | 37.75 | 38.16 | 37.49 | 38.11 | 558,153 | +0.50(+1.32%) |
Oct 21, 2010 | 37.72 | 38.45 | 37.17 | 37.61 | 483,273 | +0.17(+0.45%) |
Oct 20, 2010 | 37.58 | 38.27 | 37.40 | 37.44 | 634,524 | -0.03(-0.07%) |
Oct 19, 2010 | 37.76 | 37.93 | 37.17 | 37.47 | 768,175 | -1.17(-3.03%) |
Oct 18, 2010 | 38.53 | 39.05 | 38.39 | 38.64 | 509,476 | -0.08(-0.22%) |
Oct 15, 2010 | 38.80 | 39.16 | 38.45 | 38.72 | 728,815 | -0.17(-0.43%) |
Oct 14, 2010 | 38.87 | 39.08 | 38.57 | 38.89 | 1,191,638 | -0.25(-0.65%) |
Oct 13, 2010 | 38.25 | 39.26 | 38.16 | 39.15 | 1,007,662 | +1.16(+3.06%) |
Oct 12, 2010 | 37.41 | 38.10 | 36.65 | 37.98 | 1,227,383 | +0.49(+1.30%) |
Oct 11, 2010 | 37.07 | 38.26 | 37.04 | 37.50 | 1,644,282 | +0.68(+1.86%) |
Oct 08, 2010 | 36.81 | 36.96 | 35.61 | 36.81 | 805,447 | +1.10(+3.07%) |
Oct 07, 2010 | 36.27 | 36.27 | 35.28 | 35.72 | 400,276 | -0.34(-0.93%) |
Oct 06, 2010 | 36.27 | 36.66 | 35.66 | 36.06 | 734,029 | -0.36(-0.98%) |
Oct 05, 2010 | 36.05 | 36.48 | 35.82 | 36.41 | 967,852 | +0.86(+2.42%) |
Oct 04, 2010 | 35.53 | 35.82 | 34.93 | 35.55 | 579,959 | -0.16(-0.45%) |
Oct 01, 2010 | 35.71 | 35.90 | 35.02 | 35.71 | 737,926 | +0.63(+1.80%) |
Sep 30, 2010 | 35.08 | 36.16 | 34.84 | 35.08 | 1,601 | -0.74(-2.07%) |
Sep 29, 2010 | 34.79 | 36.01 | 34.20 | 35.82 | 1,217,706 | +0.67(+1.92%) |
Sep 28, 2010 | 34.84 | 35.22 | 33.91 | 35.15 | 819,991 | +0.39(+1.13%) |
Sep 27, 2010 | 34.65 | 35.17 | 34.37 | 34.75 | 505,895 | +0.12(+0.35%) |
Sep 24, 2010 | 33.56 | 35.09 | 33.37 | 34.63 | 776,654 | +1.48(+4.46%) |
Sep 23, 2010 | 32.91 | 33.90 | 32.68 | 33.15 | 966,136 | -0.34(-1.01%) |
Sep 22, 2010 | 33.61 | 34.25 | 33.37 | 33.49 | 684,936 | -0.29(-0.86%) |
Sep 21, 2010 | 34.25 | 34.45 | 33.36 | 33.78 | 1,071,766 | -0.43(-1.26%) |
Sep 20, 2010 | 33.88 | 34.37 | 33.35 | 34.21 | 673,141 | +0.40(+1.19%) |
Sep 17, 2010 | 33.81 | 34.44 | 33.64 | 33.81 | 811,599 | -0.82(-2.38%) |
Sep 15, 2010 | 35.37 | 35.44 | 34.43 | 34.63 | 1,110,509 | -1.32(-3.67%) |
Sep 14, 2010 | 36.73 | 36.77 | 35.83 | 35.95 | 21,977 | -0.92(-2.49%) |
Sep 13, 2010 | 36.33 | 37.08 | 35.66 | 36.87 | 805,564 | +0.42(+1.16%) |
Sep 10, 2010 | 36.23 | 36.73 | 36.03 | 36.45 | 598,953 | +0.38(+1.06%) |
Sep 09, 2010 | 36.74 | 36.77 | 35.97 | 36.07 | 630,581 | -0.11(-0.31%) |
Sep 08, 2010 | 35.99 | 36.73 | 35.99 | 36.18 | 612,170 | +0.22(+0.60%) |
Sep 07, 2010 | 36.52 | 36.52 | 35.64 | 35.96 | 975,497 | -1.03(-2.78%) |
Sep 03, 2010 | 37.22 | 37.61 | 36.71 | 36.99 | 988,932 | -0.11(-0.30%) |
Sep 02, 2010 | 37.02 | 37.39 | 36.26 | 37.10 | 137 | +0.15(+0.41%) |
Sep 01, 2010 | 36.24 | 37.06 | 35.73 | 36.95 | 982,042 | +1.40(+3.92%) |
Aug 31, 2010 | 35.53 | 35.96 | 34.56 | 35.56 | 1,281 | +0.68(+1.96%) |
Aug 30, 2010 | 34.75 | 35.13 | 34.69 | 34.88 | 893,263 | +0.22(+0.65%) |
Aug 27, 2010 | 34.89 | 35.03 | 33.47 | 34.65 | 768,361 | +0.86(+2.55%) |
Aug 26, 2010 | 33.40 | 34.97 | 33.40 | 33.79 | 1,040,976 | +0.50(+1.49%) |
Aug 25, 2010 | 32.42 | 33.51 | 32.03 | 33.29 | 1,755,684 | +0.70(+2.16%) |
Aug 24, 2010 | 32.81 | 32.90 | 31.65 | 32.59 | 1,243,131 | -0.72(-2.16%) |
Aug 23, 2010 | 33.36 | 33.91 | 32.87 | 33.31 | 603,297 | +0.08(+0.25%) |
Aug 20, 2010 | 33.90 | 33.92 | 33.00 | 33.23 | 769,435 | -0.92(-2.69%) |
Aug 19, 2010 | 34.39 | 34.70 | 34.09 | 34.15 | 858,379 | -0.50(-1.43%) |
Aug 18, 2010 | 34.59 | 35.11 | 34.18 | 34.64 | 689,117 | -0.13(-0.38%) |
Aug 17, 2010 | 34.78 | 35.13 | 34.51 | 34.77 | 646,349 | +0.29(+0.84%) |
Aug 16, 2010 | 34.46 | 34.58 | 33.90 | 34.48 | 879,475 | -0.38(-1.10%) |
Aug 13, 2010 | 34.87 | 35.06 | 34.17 | 34.87 | 842,961 | +0.52(+1.50%) |
Aug 12, 2010 | 34.59 | 35.17 | 34.00 | 34.35 | 1,278,567 | -1.11(-3.12%) |
Aug 11, 2010 | 35.96 | 36.09 | 35.30 | 35.46 | 869,558 | -1.43(-3.88%) |
Aug 10, 2010 | 37.07 | 37.20 | 36.42 | 36.89 | 584,812 | -0.87(-2.31%) |
Aug 09, 2010 | 38.14 | 38.14 | 37.33 | 37.76 | 660,718 | +0.05(+0.12%) |
Aug 06, 2010 | 37.71 | 38.60 | 37.42 | 37.71 | 832,834 | -1.12(-2.89%) |
Aug 05, 2010 | 38.24 | 39.37 | 38.24 | 38.84 | 589,867 | +0.04(+0.10%) |
Aug 04, 2010 | 37.55 | 39.17 | 37.26 | 38.80 | 1,702,201 | +1.58(+4.25%) |
Aug 03, 2010 | 39.76 | 39.76 | 37.03 | 37.22 | 2,262,073 | -3.06(-7.60%) |