Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 66.09 | 66.21 | 65.30 | 65.89 | 1,493,867 | -0.18(-0.27%) |
Dec 30, 2010 | 66.43 | 66.93 | 66.06 | 66.07 | 1,289,865 | -0.54(-0.81%) |
Dec 29, 2010 | 66.82 | 67.12 | 66.25 | 66.61 | 1,077,536 | -0.23(-0.34%) |
Dec 28, 2010 | 67.24 | 67.90 | 66.66 | 66.84 | 1,001,426 | -0.07(-0.10%) |
Dec 27, 2010 | 67.55 | 67.68 | 66.01 | 66.91 | 1,427,819 | -1.05(-1.55%) |
Dec 23, 2010 | 67.14 | 69.04 | 66.73 | 67.96 | 1,967,974 | +1.14(+1.71%) |
Dec 22, 2010 | 66.06 | 67.46 | 65.80 | 66.82 | 2,302,022 | +0.47(+0.71%) |
Dec 21, 2010 | 67.29 | 67.46 | 66.20 | 66.35 | 3,231,354 | -0.91(-1.35%) |
Dec 20, 2010 | 67.76 | 67.90 | 66.80 | 67.26 | 2,209,768 | -0.31(-0.46%) |
Dec 17, 2010 | 66.71 | 67.99 | 66.71 | 67.57 | 3,855,179 | +0.82(+1.23%) |
Dec 16, 2010 | 67.34 | 67.98 | 66.39 | 66.75 | 4,129,000 | -0.61(-0.91%) |
Dec 15, 2010 | 66.32 | 68.33 | 65.11 | 67.36 | 5,106,576 | -0.16(-0.24%) |
Dec 14, 2010 | 69.81 | 69.98 | 67.02 | 67.52 | 5,921,955 | -3.00(-4.25%) |
Dec 13, 2010 | 72.60 | 72.85 | 70.38 | 70.52 | 3,390,876 | -1.53(-2.12%) |
Dec 10, 2010 | 70.62 | 72.47 | 70.41 | 72.05 | 4,204,150 | +1.45(+2.05%) |
Dec 09, 2010 | 68.90 | 70.94 | 68.66 | 70.60 | 4,003,977 | +2.00(+2.92%) |
Dec 08, 2010 | 68.06 | 69.20 | 67.60 | 68.60 | 2,215,665 | +0.62(+0.91%) |
Dec 07, 2010 | 68.77 | 69.17 | 67.58 | 67.98 | 3,424,975 | +0.37(+0.55%) |
Dec 06, 2010 | 67.75 | 68.21 | 66.62 | 67.61 | 2,790,780 | -0.27(-0.40%) |
Dec 03, 2010 | 66.97 | 68.56 | 66.58 | 67.88 | 2,992,997 | +0.01(+0.01%) |
Dec 02, 2010 | 66.77 | 68.27 | 66.77 | 67.87 | 4,190,911 | +1.09(+1.63%) |
Dec 01, 2010 | 66.11 | 66.95 | 65.71 | 66.78 | 3,821,365 | +1.60(+2.45%) |
Nov 30, 2010 | 64.40 | 65.83 | 63.40 | 65.18 | 4,089,986 | +0.06(+0.09%) |
Nov 29, 2010 | 62.59 | 65.31 | 62.10 | 65.12 | 6,325,896 | +1.99(+3.15%) |
Nov 26, 2010 | 63.66 | 63.92 | 62.50 | 63.13 | 2,374,813 | -1.32(-2.05%) |
Nov 24, 2010 | 59.48 | 64.45 | 64.45 | 64.45 | 9,026,605 | +5.95(+10.17%) |
Nov 23, 2010 | 57.80 | 59.28 | 57.45 | 58.50 | 2,664,064 | -0.15(-0.26%) |
Nov 22, 2010 | 58.27 | 59.29 | 57.77 | 58.65 | 2,201,322 | +0.31(+0.53%) |
Nov 19, 2010 | 57.31 | 58.67 | 57.03 | 58.34 | 2,378,757 | +0.66(+1.14%) |
Nov 18, 2010 | 57.40 | 58.81 | 56.86 | 57.68 | 3,815,350 | +1.39(+2.46%) |
Nov 17, 2010 | 55.13 | 56.89 | 54.45 | 56.29 | 3,968,825 | +1.17(+2.13%) |
Nov 16, 2010 | 54.97 | 55.81 | 54.22 | 55.12 | 6,529,597 | +1.27(+2.36%) |
Nov 15, 2010 | 53.68 | 54.45 | 53.20 | 53.85 | 2,372,036 | +0.36(+0.67%) |
Nov 12, 2010 | 53.65 | 54.84 | 53.17 | 53.49 | 2,331,743 | -0.42(-0.78%) |
Nov 11, 2010 | 53.00 | 54.29 | 52.70 | 53.91 | 2,381,448 | -0.17(-0.31%) |
Nov 10, 2010 | 54.21 | 54.46 | 53.38 | 54.08 | 2,060,889 | -0.38(-0.70%) |
Nov 09, 2010 | 55.51 | 55.58 | 54.07 | 54.46 | 2,531,604 | -1.02(-1.84%) |
Nov 08, 2010 | 54.12 | 55.98 | 54.00 | 55.48 | 2,835,715 | +0.99(+1.82%) |
Nov 05, 2010 | 54.73 | 54.90 | 53.75 | 54.49 | 2,567,658 | -0.30(-0.55%) |
Nov 04, 2010 | 52.74 | 54.99 | 52.70 | 54.79 | 4,570,187 | +2.84(+5.47%) |
Nov 03, 2010 | 51.74 | 52.08 | 50.65 | 51.95 | 2,674,462 | +0.51(+0.99%) |
Nov 02, 2010 | 50.21 | 51.76 | 50.05 | 51.44 | 3,253,693 | +1.33(+2.65%) |
Nov 01, 2010 | 51.55 | 51.65 | 49.71 | 50.11 | 3,835,348 | -1.18(-2.30%) |
Oct 29, 2010 | 50.49 | 51.67 | 50.25 | 51.29 | 2,217,417 | +0.36(+0.71%) |
Oct 28, 2010 | 51.37 | 51.60 | 50.15 | 50.93 | 2,214,960 | -0.37(-0.72%) |
Oct 27, 2010 | 51.05 | 52.00 | 50.90 | 51.30 | 2,455,129 | -0.10(-0.19%) |
Oct 25, 2010 | 50.34 | 51.82 | 50.21 | 51.40 | 3,650,024 | +1.20(+2.39%) |
Oct 22, 2010 | 48.98 | 50.62 | 48.90 | 50.20 | 4,397,318 | +1.46(+3.00%) |
Oct 21, 2010 | 50.41 | 50.61 | 48.40 | 48.74 | 7,125,834 | -1.34(-2.68%) |
Oct 20, 2010 | 48.00 | 50.73 | 47.81 | 50.08 | 15,811,581 | -2.92(-5.51%) |
Oct 19, 2010 | 54.67 | 55.43 | 51.60 | 53.00 | 9,538,369 | -2.56(-4.61%) |
Oct 18, 2010 | 56.50 | 56.76 | 55.17 | 55.56 | 5,370,729 | -1.00(-1.77%) |
Oct 15, 2010 | 55.82 | 56.86 | 55.10 | 56.56 | 5,179,733 | +0.70(+1.25%) |
Oct 14, 2010 | 54.52 | 56.93 | 54.20 | 55.86 | 7,048,544 | +1.24(+2.27%) |
Oct 13, 2010 | 53.29 | 55.05 | 52.75 | 54.62 | 6,014,005 | +2.09(+3.98%) |
Oct 12, 2010 | 53.08 | 53.39 | 52.44 | 52.53 | 3,438,511 | -1.05(-1.96%) |
Oct 11, 2010 | 52.40 | 54.23 | 52.26 | 53.58 | 4,456,051 | +1.28(+2.45%) |
Oct 08, 2010 | 52.26 | 52.45 | 50.97 | 52.30 | 2,865,965 | +0.04(+0.08%) |
Oct 07, 2010 | 53.13 | 53.13 | 51.06 | 52.26 | 3,810,225 | -0.32(-0.61%) |
Oct 06, 2010 | 53.82 | 54.00 | 52.20 | 52.58 | 2,779,950 | -1.57(-2.90%) |
Oct 05, 2010 | 53.10 | 54.43 | 52.68 | 54.15 | 3,349,885 | +1.86(+3.56%) |
Oct 04, 2010 | 52.92 | 53.20 | 51.81 | 52.29 | 3,159,511 | -1.20(-2.24%) |
Oct 01, 2010 | 54.80 | 54.96 | 52.79 | 53.49 | 3,525,628 | -0.80(-1.47%) |
Sep 30, 2010 | 55.63 | 56.17 | 53.15 | 54.29 | 5,911,825 | -0.73(-1.33%) |
Sep 29, 2010 | 53.02 | 55.65 | 52.75 | 55.02 | 6,056,755 | +1.71(+3.21%) |
Sep 28, 2010 | 52.05 | 53.39 | 51.67 | 53.31 | 3,560,023 | +1.45(+2.80%) |
Sep 27, 2010 | 52.60 | 52.60 | 51.66 | 51.86 | 2,957,358 | -0.66(-1.26%) |
Sep 24, 2010 | 51.64 | 52.70 | 51.57 | 52.52 | 3,941,547 | +1.62(+3.18%) |
Sep 23, 2010 | 49.44 | 51.40 | 48.88 | 50.90 | 4,270,405 | +1.11(+2.23%) |
Sep 22, 2010 | 49.98 | 50.88 | 48.87 | 49.79 | 5,809,576 | -0.59(-1.17%) |
Sep 21, 2010 | 50.25 | 51.40 | 49.68 | 50.38 | 3,656,607 | -0.22(-0.43%) |
Sep 20, 2010 | 50.90 | 50.96 | 49.15 | 50.60 | 4,730,449 | -0.60(-1.17%) |
Sep 17, 2010 | 51.92 | 52.00 | 50.75 | 51.20 | 4,886,596 | +0.35(+0.69%) |
Sep 15, 2010 | 52.00 | 52.04 | 50.28 | 50.85 | 6,383,317 | -1.28(-2.46%) |
Sep 14, 2010 | 50.08 | 52.45 | 49.26 | 52.13 | 9,892,573 | +2.09(+4.18%) |
Sep 13, 2010 | 49.48 | 50.47 | 48.37 | 50.04 | 7,008,120 | +1.32(+2.71%) |
Sep 10, 2010 | 49.64 | 49.64 | 47.30 | 48.72 | 10,179,135 | -0.68(-1.38%) |
Sep 09, 2010 | 51.34 | 51.50 | 48.51 | 49.40 | 12,324,411 | -0.78(-1.55%) |
Sep 08, 2010 | 54.83 | 55.20 | 49.96 | 50.18 | 17,404,304 | -4.42(-8.10%) |
Sep 07, 2010 | 56.02 | 57.20 | 54.51 | 54.60 | 4,065,954 | -1.90(-3.36%) |
Sep 03, 2010 | 55.62 | 56.92 | 55.05 | 56.50 | 3,962,383 | +1.88(+3.44%) |
Sep 02, 2010 | 55.59 | 56.16 | 54.06 | 54.62 | 5,312,013 | -0.68(-1.23%) |
Sep 01, 2010 | 54.67 | 56.13 | 54.00 | 55.30 | 3,719,706 | +1.76(+3.29%) |
Aug 31, 2010 | 55.25 | 56.15 | 53.10 | 53.54 | 4,252,721 | -2.47(-4.41%) |
Aug 30, 2010 | 56.99 | 57.00 | 55.51 | 56.01 | 3,179,130 | -0.52(-0.92%) |
Aug 27, 2010 | 55.09 | 57.00 | 53.80 | 56.53 | 5,073,347 | +2.58(+4.78%) |
Aug 26, 2010 | 56.35 | 57.20 | 53.64 | 53.95 | 5,033,863 | -1.52(-2.74%) |
Aug 25, 2010 | 54.54 | 55.85 | 52.67 | 55.47 | 5,229,725 | +0.12(+0.22%) |
Aug 24, 2010 | 56.00 | 56.17 | 55.00 | 55.35 | 3,256,334 | -2.01(-3.50%) |
Aug 23, 2010 | 58.22 | 59.15 | 57.17 | 57.36 | 2,313,214 | -0.57(-0.98%) |
Aug 20, 2010 | 58.50 | 59.00 | 57.35 | 57.93 | 3,045,351 | -0.30(-0.52%) |
Aug 19, 2010 | 59.47 | 60.22 | 58.01 | 58.23 | 3,210,968 | -1.49(-2.49%) |
Aug 18, 2010 | 58.84 | 61.86 | 58.41 | 59.72 | 5,551,089 | +1.41(+2.42%) |
Aug 17, 2010 | 57.11 | 59.24 | 57.06 | 58.31 | 4,283,393 | +1.71(+3.02%) |
Aug 16, 2010 | 56.52 | 57.67 | 56.01 | 56.60 | 4,020,745 | -0.16(-0.28%) |
Aug 13, 2010 | 59.30 | 59.70 | 56.71 | 56.76 | 5,354,355 | -2.02(-3.44%) |
Aug 12, 2010 | 58.99 | 60.03 | 57.75 | 58.78 | 9,262,289 | -1.03(-1.72%) |
Aug 11, 2010 | 62.62 | 62.64 | 59.05 | 59.81 | 16,736,179 | -9.15(-13.27%) |
Aug 10, 2010 | 70.90 | 70.95 | 68.82 | 68.96 | 4,440,532 | -2.63(-3.67%) |
Aug 09, 2010 | 71.42 | 72.17 | 70.61 | 71.59 | 2,404,332 | +0.97(+1.37%) |
Aug 06, 2010 | 70.18 | 72.12 | 69.23 | 70.62 | 3,266,026 | +0.44(+0.63%) |
Aug 05, 2010 | 71.00 | 71.36 | 68.73 | 70.18 | 5,539,387 | -3.55(-4.81%) |
Aug 04, 2010 | 74.00 | 74.87 | 72.91 | 73.73 | 2,170,025 | -0.30(-0.41%) |
Aug 03, 2010 | 73.79 | 74.35 | 72.28 | 74.03 | 1,928,547 | +0.40(+0.54%) |
Aug 02, 2010 | 72.83 | 73.92 | 71.84 | 73.63 | 1,957,672 | +2.79(+3.94%) |
Jul 30, 2010 | 69.35 | 71.54 | 68.42 | 70.84 | 2,699,211 | +0.38(+0.54%) |
Jul 29, 2010 | 72.63 | 73.09 | 69.50 | 70.46 | 2,697,651 | -1.15(-1.61%) |
Jul 28, 2010 | 72.72 | 73.60 | 70.89 | 71.61 | 2,567,057 | -1.42(-1.94%) |
Jul 27, 2010 | 75.99 | 75.99 | 72.39 | 73.03 | 3,770,572 | -2.60(-3.44%) |
Jul 26, 2010 | 72.05 | 76.14 | 70.89 | 75.63 | 3,392,978 | +3.45(+4.78%) |
Jul 23, 2010 | 70.24 | 72.50 | 69.70 | 72.18 | 2,687,563 | +1.30(+1.83%) |
Jul 22, 2010 | 67.88 | 71.25 | 67.58 | 70.88 | 2,831,402 | +3.82(+5.70%) |
Jul 21, 2010 | 68.88 | 69.00 | 66.65 | 67.06 | 2,354,077 | -1.55(-2.26%) |
Jul 20, 2010 | 65.49 | 68.73 | 64.11 | 68.61 | 2,297,483 | +1.71(+2.56%) |
Jul 19, 2010 | 65.10 | 67.18 | 64.22 | 66.90 | 1,638,260 | +1.78(+2.73%) |
Jul 16, 2010 | 67.56 | 68.00 | 64.71 | 65.12 | 2,506,093 | -3.15(-4.61%) |
Jul 15, 2010 | 69.26 | 69.37 | 66.50 | 68.27 | 2,450,434 | -0.73(-1.06%) |
Jul 14, 2010 | 68.35 | 70.12 | 68.20 | 69.00 | 2,205,064 | +0.18(+0.26%) |
Jul 13, 2010 | 68.10 | 69.20 | 67.26 | 68.82 | 2,189,412 | +1.65(+2.46%) |
Jul 12, 2010 | 65.65 | 67.35 | 65.45 | 67.17 | 1,804,328 | +1.05(+1.58%) |
Jul 09, 2010 | 65.30 | 66.40 | 64.50 | 66.12 | 1,809,633 | +0.40(+0.61%) |
Jul 08, 2010 | 67.38 | 67.52 | 64.00 | 65.72 | 4,148,311 | -0.35(-0.53%) |
Jul 07, 2010 | 61.40 | 66.20 | 61.35 | 66.07 | 3,039,981 | +5.11(+8.38%) |
Jul 06, 2010 | 61.93 | 62.80 | 60.26 | 60.96 | 2,222,916 | +0.12(+0.20%) |
Jul 02, 2010 | 61.02 | 61.75 | 58.93 | 60.84 | 2,486,748 | +0.13(+0.21%) |
Jul 01, 2010 | 60.01 | 61.41 | 57.70 | 60.71 | 3,401,197 | +0.68(+1.13%) |
Jun 30, 2010 | 60.99 | 62.15 | 59.66 | 60.03 | 2,592,047 | -0.85(-1.40%) |
Jun 29, 2010 | 62.99 | 63.21 | 60.26 | 60.88 | 2,729,478 | -4.18(-6.42%) |
Jun 25, 2010 | 64.61 | 65.88 | 63.00 | 65.06 | 2,641,860 | +0.46(+0.71%) |
Jun 24, 2010 | 66.64 | 66.64 | 64.16 | 64.60 | 1,950,935 | -1.96(-2.94%) |
Jun 23, 2010 | 66.57 | 67.82 | 65.02 | 66.56 | 2,105,636 | +0.17(+0.26%) |
Jun 22, 2010 | 68.13 | 68.94 | 66.10 | 66.39 | 2,508,754 | -1.39(-2.05%) |
Jun 21, 2010 | 70.66 | 71.34 | 67.01 | 67.78 | 2,427,288 | -1.43(-2.07%) |
Jun 18, 2010 | 69.06 | 69.85 | 68.65 | 69.21 | 2,328,070 | +0.28(+0.41%) |
Jun 17, 2010 | 70.24 | 70.41 | 68.16 | 68.93 | 2,691,403 | -0.48(-0.69%) |
Jun 16, 2010 | 69.12 | 70.73 | 68.22 | 69.41 | 3,069,987 | -0.42(-0.60%) |
Jun 15, 2010 | 66.85 | 70.02 | 66.44 | 69.83 | 4,701,978 | +3.58(+5.40%) |
Jun 14, 2010 | 65.40 | 68.09 | 65.32 | 66.25 | 3,809,080 | +1.97(+3.06%) |
Jun 11, 2010 | 61.94 | 65.00 | 61.76 | 64.28 | 3,096,742 | +1.52(+2.42%) |
Jun 10, 2010 | 61.53 | 63.00 | 61.19 | 62.76 | 2,567,269 | +2.52(+4.18%) |
Jun 09, 2010 | 62.42 | 63.79 | 59.96 | 60.24 | 2,554,060 | -1.22(-1.99%) |
Jun 08, 2010 | 61.06 | 62.06 | 59.02 | 61.46 | 3,736,089 | +1.05(+1.74%) |
Jun 07, 2010 | 64.75 | 65.34 | 60.16 | 60.41 | 3,520,939 | -4.13(-6.40%) |
Jun 04, 2010 | 66.42 | 67.88 | 64.06 | 64.54 | 2,567,120 | -3.68(-5.39%) |
Jun 03, 2010 | 67.88 | 68.59 | 65.83 | 68.22 | 3,040,624 | +0.85(+1.26%) |
Jun 02, 2010 | 65.72 | 67.37 | 65.28 | 67.37 | 2,094,553 | +2.00(+3.06%) |
Jun 01, 2010 | 66.30 | 67.90 | 65.30 | 65.37 | 2,361,988 | -1.00(-1.51%) |
May 28, 2010 | 69.10 | 69.10 | 65.85 | 66.37 | 2,599,453 | -2.73(-3.95%) |
May 27, 2010 | 66.98 | 69.10 | 66.30 | 69.10 | 3,154,023 | +4.06(+6.24%) |
May 26, 2010 | 66.44 | 67.50 | 64.36 | 65.04 | 3,690,261 | +0.53(+0.82%) |
May 25, 2010 | 61.68 | 64.87 | 59.52 | 64.51 | 5,450,831 | -0.31(-0.48%) |
May 24, 2010 | 66.39 | 67.68 | 64.69 | 64.82 | 4,510,570 | -1.87(-2.80%) |
May 21, 2010 | 63.52 | 68.58 | 63.08 | 66.69 | 6,838,797 | +1.56(+2.40%) |
May 20, 2010 | 65.05 | 68.78 | 65.00 | 65.13 | 9,441,182 | -6.14(-8.62%) |
May 19, 2010 | 72.39 | 73.63 | 69.62 | 71.27 | 3,447,363 | -1.30(-1.79%) |
May 18, 2010 | 76.20 | 77.43 | 72.00 | 72.57 | 4,224,029 | -2.67(-3.55%) |
May 17, 2010 | 73.17 | 75.57 | 72.01 | 75.24 | 4,243,479 | +3.14(+4.36%) |
May 14, 2010 | 74.20 | 74.50 | 69.88 | 72.10 | 3,716,326 | -3.82(-5.03%) |
May 13, 2010 | 77.38 | 79.14 | 75.27 | 75.92 | 3,524,787 | -1.62(-2.09%) |
May 12, 2010 | 72.24 | 77.67 | 72.16 | 77.54 | 4,525,739 | +6.20(+8.69%) |
May 11, 2010 | 72.93 | 73.10 | 71.05 | 71.34 | 2,369,039 | -1.38(-1.90%) |
May 10, 2010 | 71.80 | 72.80 | 68.78 | 72.72 | 3,039,939 | +6.26(+9.42%) |
May 07, 2010 | 68.60 | 69.24 | 64.25 | 66.46 | 3,840,393 | -2.94(-4.24%) |
May 06, 2010 | 71.10 | 73.43 | 59.86 | 69.40 | 4,800,698 | -1.95(-2.73%) |
May 05, 2010 | 70.57 | 72.31 | 69.00 | 71.35 | 3,531,494 | -0.37(-0.52%) |
May 04, 2010 | 74.46 | 74.47 | 70.67 | 71.72 | 3,445,758 | -3.83(-5.07%) |
May 03, 2010 | 73.48 | 76.03 | 73.27 | 75.55 | 3,079,841 | +2.34(+3.20%) |
Apr 30, 2010 | 76.00 | 76.17 | 72.40 | 73.21 | 3,905,880 | -2.79(-3.67%) |
Apr 29, 2010 | 77.00 | 77.34 | 74.71 | 76.00 | 2,059,754 | +0.01(+0.01%) |
Apr 28, 2010 | 76.22 | 76.68 | 74.29 | 75.99 | 2,920,585 | +0.73(+0.97%) |
Apr 27, 2010 | 79.67 | 79.99 | 75.23 | 75.26 | 3,426,757 | -4.96(-6.18%) |
Apr 26, 2010 | 79.51 | 81.69 | 79.36 | 80.22 | 3,249,533 | +1.03(+1.30%) |
Apr 23, 2010 | 80.65 | 80.65 | 78.03 | 79.19 | 3,736,814 | -0.97(-1.21%) |
Apr 22, 2010 | 75.71 | 80.46 | 74.02 | 80.16 | 6,645,667 | +3.94(+5.17%) |
Apr 21, 2010 | 79.88 | 80.82 | 75.11 | 76.22 | 10,126,083 | -5.95(-7.24%) |
Apr 20, 2010 | 81.41 | 82.85 | 80.96 | 82.17 | 5,117,990 | +2.10(+2.62%) |
Apr 19, 2010 | 81.60 | 82.10 | 77.89 | 80.07 | 3,542,065 | -2.05(-2.50%) |
Apr 16, 2010 | 82.59 | 83.06 | 81.01 | 82.12 | 3,299,290 | -0.73(-0.88%) |
Apr 15, 2010 | 82.40 | 83.38 | 81.56 | 82.85 | 3,018,858 | +0.44(+0.53%) |
Apr 14, 2010 | 81.40 | 83.16 | 81.36 | 82.41 | 4,176,866 | +3.17(+4.00%) |
Apr 13, 2010 | 79.32 | 80.00 | 78.53 | 79.24 | 1,436,087 | -0.08(-0.10%) |
Apr 12, 2010 | 79.39 | 80.50 | 79.10 | 79.32 | 2,384,640 | +0.24(+0.30%) |
Apr 09, 2010 | 76.72 | 79.12 | 75.84 | 79.08 | 3,348,110 | +2.94(+3.86%) |
Apr 08, 2010 | 76.15 | 76.81 | 74.85 | 76.14 | 2,282,646 | -0.71(-0.92%) |
Apr 07, 2010 | 76.60 | 77.49 | 76.05 | 76.85 | 2,532,767 | -0.22(-0.29%) |
Apr 06, 2010 | 77.00 | 77.50 | 75.41 | 77.07 | 3,608,625 | -0.56(-0.72%) |
Apr 05, 2010 | 73.08 | 77.86 | 72.75 | 77.63 | 6,600,284 | +7.03(+9.96%) |
Apr 01, 2010 | 70.71 | 70.60 | 70.60 | 70.60 | 1,648,400 | +0.38(+0.54%) |
Mar 31, 2010 | 70.58 | 71.09 | 69.75 | 70.22 | 1,234,702 | -0.66(-0.93%) |
Mar 30, 2010 | 71.50 | 72.02 | 70.24 | 70.88 | 1,896,518 | -0.56(-0.78%) |
Mar 29, 2010 | 70.61 | 71.50 | 70.55 | 71.44 | 1,500,091 | +1.31(+1.87%) |
Mar 26, 2010 | 70.61 | 71.11 | 69.31 | 70.13 | 1,737,999 | +0.01(+0.01%) |
Mar 25, 2010 | 71.02 | 72.40 | 69.89 | 70.12 | 2,561,709 | -0.30(-0.43%) |
Mar 24, 2010 | 71.27 | 71.34 | 69.63 | 70.42 | 1,793,096 | -1.20(-1.68%) |
Mar 23, 2010 | 70.38 | 71.87 | 69.85 | 71.62 | 2,120,179 | +1.25(+1.77%) |
Mar 22, 2010 | 69.23 | 70.67 | 68.22 | 70.38 | 2,167,304 | +0.35(+0.50%) |
Mar 19, 2010 | 71.11 | 71.39 | 69.58 | 70.03 | 2,208,414 | -1.41(-1.97%) |
Mar 18, 2010 | 71.60 | 71.80 | 70.82 | 71.44 | 1,383,863 | -0.22(-0.31%) |
Mar 17, 2010 | 71.30 | 71.78 | 70.62 | 71.66 | 1,442,801 | +0.73(+1.03%) |
Mar 16, 2010 | 70.03 | 70.95 | 69.18 | 70.93 | 1,981,615 | +1.23(+1.76%) |
Mar 15, 2010 | 69.25 | 71.06 | 69.08 | 69.70 | 1,850,065 | -1.25(-1.76%) |
Mar 12, 2010 | 71.72 | 71.72 | 70.25 | 70.95 | 2,402,560 | -0.77(-1.07%) |
Mar 11, 2010 | 69.60 | 71.75 | 69.22 | 71.72 | 3,525,285 | +2.12(+3.05%) |
Mar 10, 2010 | 68.58 | 69.92 | 68.39 | 69.60 | 2,400,495 | +1.68(+2.47%) |
Mar 09, 2010 | 67.52 | 68.66 | 66.54 | 67.92 | 2,601,893 | +0.25(+0.37%) |
Mar 08, 2010 | 69.50 | 69.50 | 67.31 | 67.67 | 2,090,286 | -1.13(-1.64%) |
Mar 05, 2010 | 69.69 | 69.69 | 68.43 | 68.80 | 2,089,202 | -0.27(-0.39%) |
Mar 04, 2010 | 69.19 | 69.64 | 68.12 | 69.07 | 1,358,121 | +0.20(+0.29%) |
Mar 03, 2010 | 69.45 | 69.99 | 68.13 | 68.87 | 2,381,673 | -0.14(-0.20%) |
Mar 02, 2010 | 69.80 | 70.57 | 68.82 | 69.01 | 3,503,803 | -0.70(-1.00%) |
Mar 01, 2010 | 68.00 | 69.75 | 67.86 | 69.71 | 2,536,676 | +1.88(+2.77%) |
Feb 26, 2010 | 67.37 | 68.00 | 66.25 | 67.83 | 8,059,214 | +0.87(+1.30%) |
Feb 25, 2010 | 64.92 | 67.03 | 64.10 | 66.96 | 3,155,740 | +1.21(+1.84%) |
Feb 24, 2010 | 65.15 | 66.25 | 64.86 | 65.75 | 2,665,695 | +1.05(+1.62%) |
Feb 23, 2010 | 66.38 | 66.90 | 63.80 | 64.70 | 5,163,325 | -2.07(-3.10%) |
Feb 22, 2010 | 66.55 | 67.40 | 66.09 | 66.77 | 2,677,633 | +0.59(+0.89%) |
Feb 19, 2010 | 64.80 | 67.08 | 64.42 | 66.18 | 3,317,489 | +1.11(+1.71%) |
Feb 18, 2010 | 63.54 | 65.21 | 63.49 | 65.07 | 2,373,001 | +1.61(+2.54%) |
Feb 17, 2010 | 63.13 | 63.74 | 62.06 | 63.46 | 1,824,078 | +0.51(+0.81%) |
Feb 16, 2010 | 61.26 | 63.00 | 61.26 | 62.95 | 2,653,287 | +2.13(+3.50%) |
Feb 12, 2010 | 59.04 | 60.82 | 60.82 | 60.82 | 2,811,000 | +0.71(+1.18%) |
Feb 11, 2010 | 57.75 | 60.50 | 57.51 | 60.11 | 3,056,503 | +2.45(+4.25%) |
Feb 10, 2010 | 57.54 | 57.89 | 56.60 | 57.66 | 1,145,533 | +0.57(+1.00%) |
Feb 09, 2010 | 57.50 | 57.85 | 56.50 | 57.09 | 1,762,065 | +0.98(+1.75%) |
Feb 08, 2010 | 56.89 | 57.66 | 55.46 | 56.11 | 1,267,105 | -0.51(-0.90%) |
Feb 05, 2010 | 56.77 | 57.15 | 54.46 | 56.62 | 3,226,819 | +0.98(+1.76%) |
Feb 04, 2010 | 58.24 | 58.50 | 55.59 | 55.64 | 3,508,684 | -4.30(-7.17%) |
Feb 03, 2010 | 59.23 | 60.88 | 59.23 | 59.94 | 1,631,485 | +0.71(+1.20%) |
Feb 02, 2010 | 59.15 | 59.68 | 58.06 | 59.23 | 1,957,726 | +0.23(+0.39%) |
Feb 01, 2010 | 56.52 | 59.00 | 56.14 | 59.00 | 2,044,056 | +3.09(+5.53%) |
Jan 29, 2010 | 58.66 | 59.61 | 55.45 | 55.91 | 2,255,474 | -2.47(-4.23%) |
Jan 28, 2010 | 59.34 | 59.42 | 56.80 | 58.38 | 2,195,894 | -0.12(-0.21%) |
Jan 27, 2010 | 58.40 | 59.81 | 56.76 | 58.50 | 1,503,019 | +0.15(+0.26%) |
Jan 26, 2010 | 58.58 | 60.05 | 57.24 | 58.35 | 2,238,102 | -0.78(-1.32%) |
Jan 25, 2010 | 60.75 | 60.99 | 58.09 | 59.13 | 2,125,933 | -1.01(-1.68%) |
Jan 22, 2010 | 62.10 | 63.00 | 60.02 | 60.14 | 3,193,458 | -2.47(-3.95%) |
Jan 21, 2010 | 62.91 | 63.30 | 61.75 | 62.61 | 3,561,877 | -0.98(-1.54%) |
Jan 20, 2010 | 60.51 | 63.95 | 60.12 | 63.59 | 11,382,172 | +9.38(+17.30%) |
Jan 19, 2010 | 54.00 | 55.40 | 53.91 | 54.21 | 3,945,312 | +0.20(+0.37%) |
Jan 15, 2010 | 57.92 | 54.01 | 54.01 | 54.01 | 5,673,600 | -3.84(-6.64%) |
Jan 14, 2010 | 58.10 | 58.41 | 57.31 | 57.85 | 1,457,157 | -1.13(-1.92%) |
Jan 13, 2010 | 58.13 | 59.00 | 57.19 | 58.98 | 971,833 | +1.05(+1.81%) |
Jan 12, 2010 | 58.76 | 58.97 | 57.63 | 57.93 | 1,837,744 | -1.48(-2.49%) |
Jan 11, 2010 | 59.74 | 60.00 | 58.56 | 59.41 | 986,268 | +0.04(+0.07%) |
Jan 08, 2010 | 58.60 | 59.38 | 58.41 | 59.37 | 1,307,036 | +0.90(+1.54%) |
Jan 07, 2010 | 59.10 | 59.11 | 57.94 | 58.47 | 1,433,320 | -0.36(-0.61%) |
Jan 06, 2010 | 57.22 | 59.06 | 57.22 | 58.83 | 2,858,279 | +2.34(+4.14%) |
Jan 05, 2010 | 57.23 | 57.25 | 56.11 | 56.49 | 1,178,613 | -0.35(-0.62%) |