Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 88.72 | 91.24 | 88.59 | 90.76 | 280,324 | +0.97(+1.08%) |
Nov 29, 2010 | 88.05 | 89.96 | 87.67 | 89.79 | 212,814 | +1.02(+1.15%) |
Nov 26, 2010 | 88.59 | 89.68 | 88.24 | 88.77 | 47,832 | -0.43(-0.48%) |
Nov 24, 2010 | 87.60 | 89.20 | 89.20 | 89.20 | 326,044 | +2.25(+2.59%) |
Nov 23, 2010 | 86.82 | 87.28 | 85.46 | 86.95 | 163,060 | -0.96(-1.09%) |
Nov 22, 2010 | 86.52 | 87.96 | 85.53 | 87.91 | 133,201 | +0.89(+1.02%) |
Nov 19, 2010 | 84.49 | 87.20 | 84.49 | 87.02 | 198,999 | +2.35(+2.77%) |
Nov 18, 2010 | 84.18 | 85.19 | 83.32 | 84.68 | 102,547 | +1.62(+1.95%) |
Nov 17, 2010 | 81.25 | 83.31 | 81.25 | 83.06 | 135,806 | +1.76(+2.16%) |
Nov 16, 2010 | 82.59 | 82.76 | 80.41 | 81.31 | 218,860 | -2.22(-2.66%) |
Nov 15, 2010 | 83.77 | 84.09 | 82.92 | 83.53 | 121,304 | +0.18(+0.21%) |
Nov 12, 2010 | 83.47 | 84.23 | 81.91 | 83.35 | 213,468 | -1.23(-1.46%) |
Nov 11, 2010 | 83.67 | 85.43 | 83.67 | 84.59 | 139,100 | +0.46(+0.54%) |
Nov 10, 2010 | 82.06 | 84.25 | 81.82 | 84.13 | 213,567 | +2.30(+2.81%) |
Nov 09, 2010 | 82.84 | 83.75 | 81.18 | 81.83 | 126,695 | -0.64(-0.78%) |
Nov 08, 2010 | 80.90 | 82.97 | 80.54 | 82.47 | 135,968 | +1.09(+1.34%) |
Nov 05, 2010 | 82.47 | 82.50 | 80.78 | 81.38 | 180,266 | -1.12(-1.36%) |
Nov 04, 2010 | 81.29 | 82.76 | 81.05 | 82.50 | 226,274 | +2.52(+3.15%) |
Nov 03, 2010 | 79.41 | 80.18 | 78.41 | 79.98 | 191,994 | +1.03(+1.30%) |
Nov 02, 2010 | 79.01 | 79.20 | 77.93 | 78.95 | 176,613 | +0.69(+0.88%) |
Nov 01, 2010 | 78.84 | 79.86 | 77.73 | 78.26 | 215,744 | +0.00(+0.00%) |
Oct 29, 2010 | 78.49 | 79.34 | 77.82 | 78.26 | 265,534 | -0.16(-0.20%) |
Oct 28, 2010 | 81.31 | 81.34 | 76.61 | 78.42 | 477,283 | -1.78(-2.22%) |
Oct 27, 2010 | 78.23 | 80.27 | 77.42 | 80.20 | 301,315 | +0.57(+0.71%) |
Oct 25, 2010 | 80.76 | 81.67 | 79.48 | 79.64 | 111,246 | -0.48(-0.59%) |
Oct 22, 2010 | 79.51 | 80.25 | 78.94 | 80.11 | 230,919 | +0.92(+1.17%) |
Oct 21, 2010 | 78.97 | 79.83 | 77.50 | 79.19 | 558,659 | +0.35(+0.45%) |
Oct 20, 2010 | 75.63 | 79.05 | 75.55 | 78.83 | 476,686 | +3.54(+4.70%) |
Oct 19, 2010 | 74.80 | 76.48 | 74.55 | 75.29 | 339,216 | -0.62(-0.82%) |
Oct 18, 2010 | 75.65 | 76.89 | 75.35 | 75.92 | 231,778 | +0.39(+0.52%) |
Oct 15, 2010 | 74.54 | 75.90 | 73.62 | 75.53 | 318,552 | +1.44(+1.95%) |
Oct 14, 2010 | 74.40 | 74.85 | 73.41 | 74.08 | 260,257 | -0.28(-0.38%) |
Oct 13, 2010 | 73.77 | 74.81 | 73.45 | 74.36 | 260,078 | +0.99(+1.35%) |
Oct 12, 2010 | 73.06 | 74.09 | 71.68 | 73.37 | 210,177 | -0.04(-0.05%) |
Oct 11, 2010 | 73.88 | 74.12 | 72.62 | 73.41 | 287,836 | -0.31(-0.42%) |
Oct 08, 2010 | 73.72 | 74.06 | 72.23 | 73.72 | 314,542 | +0.66(+0.91%) |
Oct 07, 2010 | 74.87 | 75.02 | 72.41 | 73.06 | 405 | -1.55(-2.07%) |
Oct 06, 2010 | 73.61 | 75.70 | 73.58 | 74.60 | 326,216 | +0.56(+0.76%) |
Oct 05, 2010 | 73.41 | 74.30 | 72.65 | 74.04 | 177,281 | +1.36(+1.87%) |
Oct 04, 2010 | 72.70 | 73.08 | 71.16 | 72.68 | 329,008 | -0.34(-0.47%) |
Oct 01, 2010 | 73.03 | 76.26 | 72.79 | 73.03 | 554,033 | -2.47(-3.28%) |
Sep 30, 2010 | 75.50 | 77.78 | 74.80 | 75.50 | 2,823 | -1.75(-2.26%) |
Sep 29, 2010 | 78.01 | 78.38 | 76.70 | 77.25 | 270,677 | -0.87(-1.11%) |
Sep 28, 2010 | 76.27 | 78.22 | 74.63 | 78.12 | 190 | +2.11(+2.77%) |
Sep 27, 2010 | 76.71 | 77.21 | 75.62 | 76.01 | 249,708 | -0.67(-0.88%) |
Sep 24, 2010 | 74.85 | 76.73 | 74.43 | 76.68 | 163,177 | +3.07(+4.17%) |
Sep 23, 2010 | 73.97 | 74.95 | 73.47 | 73.61 | 791 | -0.72(-0.97%) |
Sep 22, 2010 | 75.32 | 76.57 | 74.10 | 74.33 | 251,178 | -1.10(-1.46%) |
Sep 21, 2010 | 76.28 | 76.53 | 75.35 | 75.43 | 294,692 | -0.89(-1.16%) |
Sep 20, 2010 | 74.01 | 76.44 | 73.04 | 76.32 | 212,413 | +2.50(+3.38%) |
Sep 17, 2010 | 73.82 | 75.06 | 72.92 | 73.82 | 347,073 | -2.92(-3.80%) |
Sep 15, 2010 | 75.21 | 76.97 | 74.50 | 76.74 | 162,155 | +0.96(+1.27%) |
Sep 14, 2010 | 76.41 | 76.71 | 75.48 | 75.78 | 7,060 | -0.74(-0.96%) |
Sep 13, 2010 | 76.47 | 76.85 | 75.83 | 76.51 | 223,430 | +0.81(+1.07%) |
Sep 10, 2010 | 74.87 | 76.33 | 74.70 | 75.70 | 153,006 | +1.10(+1.47%) |
Sep 09, 2010 | 75.01 | 76.14 | 73.94 | 74.60 | 210,891 | +0.41(+0.55%) |
Sep 08, 2010 | 73.65 | 74.58 | 73.50 | 74.19 | 172,377 | +0.97(+1.32%) |
Sep 07, 2010 | 74.67 | 74.93 | 72.97 | 73.22 | 644 | -1.85(-2.46%) |
Sep 03, 2010 | 75.22 | 75.40 | 73.85 | 75.07 | 211,531 | +0.92(+1.24%) |
Sep 02, 2010 | 73.45 | 74.35 | 72.65 | 74.15 | 320 | +0.51(+0.70%) |
Sep 01, 2010 | 71.27 | 73.94 | 70.95 | 73.63 | 271,396 | +3.06(+4.33%) |
Aug 31, 2010 | 70.45 | 71.10 | 69.90 | 70.58 | 1,823 | -0.28(-0.39%) |
Aug 30, 2010 | 71.76 | 72.14 | 70.60 | 70.86 | 264,778 | +1.03(+1.48%) |
Aug 27, 2010 | 71.95 | 72.12 | 68.44 | 69.82 | 407,402 | +0.75(+1.08%) |
Aug 26, 2010 | 69.08 | 69.57 | 67.09 | 69.08 | 666 | +1.39(+2.05%) |
Aug 25, 2010 | 67.04 | 67.99 | 65.59 | 67.69 | 447 | +0.31(+0.46%) |
Aug 24, 2010 | 67.38 | 68.49 | 66.21 | 67.38 | 1,816 | -1.12(-1.63%) |
Aug 23, 2010 | 68.72 | 69.55 | 68.13 | 68.50 | 142,665 | +0.06(+0.08%) |
Aug 20, 2010 | 69.13 | 69.29 | 67.44 | 68.44 | 260,865 | -1.53(-2.18%) |
Aug 19, 2010 | 71.40 | 71.71 | 69.70 | 69.97 | 675 | -1.44(-2.01%) |
Aug 18, 2010 | 70.60 | 71.97 | 70.21 | 71.41 | 7,001 | +0.80(+1.14%) |
Aug 17, 2010 | 68.37 | 71.00 | 68.01 | 70.60 | 1,078 | +2.76(+4.07%) |
Aug 16, 2010 | 67.59 | 68.00 | 66.81 | 67.85 | 323,839 | +0.07(+0.10%) |
Aug 13, 2010 | 67.78 | 68.52 | 67.04 | 67.78 | 406,481 | -0.37(-0.55%) |
Aug 12, 2010 | 66.18 | 68.36 | 65.24 | 68.15 | 609,648 | +0.95(+1.41%) |
Aug 11, 2010 | 68.99 | 68.99 | 67.00 | 67.20 | 1,956 | -2.75(-3.93%) |
Aug 10, 2010 | 69.88 | 70.72 | 69.27 | 69.95 | 834 | -0.68(-0.96%) |
Aug 09, 2010 | 71.28 | 71.28 | 70.31 | 70.63 | 256,035 | -0.13(-0.18%) |
Aug 06, 2010 | 70.76 | 72.15 | 69.81 | 70.76 | 531,299 | -1.84(-2.53%) |
Aug 05, 2010 | 73.81 | 74.90 | 72.41 | 72.60 | 351,705 | -1.60(-2.16%) |
Aug 04, 2010 | 76.11 | 76.31 | 73.63 | 74.20 | 404,852 | -0.99(-1.31%) |
Aug 03, 2010 | 75.30 | 75.94 | 74.22 | 75.19 | 257,720 | -0.25(-0.33%) |
Aug 02, 2010 | 76.38 | 77.02 | 75.30 | 75.44 | 377,105 | +0.69(+0.92%) |
Jul 30, 2010 | 74.75 | 75.70 | 74.09 | 74.75 | 366,930 | -1.17(-1.53%) |
Jul 29, 2010 | 76.43 | 78.08 | 74.41 | 75.92 | 896,575 | +1.71(+2.30%) |
Jul 28, 2010 | 74.21 | 74.98 | 72.23 | 74.21 | 727 | -0.30(-0.40%) |
Jul 27, 2010 | 77.12 | 77.32 | 73.69 | 74.51 | 216,059 | -1.86(-2.43%) |
Jul 26, 2010 | 74.74 | 76.83 | 74.08 | 76.37 | 320,062 | +2.01(+2.70%) |
Jul 23, 2010 | 73.11 | 74.50 | 71.99 | 74.36 | 259,870 | +0.77(+1.05%) |
Jul 22, 2010 | 73.41 | 75.02 | 72.93 | 73.59 | 437,939 | +1.21(+1.67%) |
Jul 21, 2010 | 74.20 | 74.57 | 71.97 | 72.38 | 383,811 | -1.05(-1.43%) |
Jul 20, 2010 | 70.88 | 73.55 | 70.31 | 73.43 | 323,273 | +1.44(+2.00%) |
Jul 19, 2010 | 70.86 | 72.38 | 70.19 | 71.99 | 283,776 | +1.19(+1.68%) |
Jul 16, 2010 | 70.80 | 73.20 | 70.32 | 70.80 | 466,578 | -2.86(-3.89%) |
Jul 15, 2010 | 74.33 | 74.52 | 72.72 | 73.66 | 425,846 | -0.81(-1.09%) |
Jul 14, 2010 | 74.35 | 75.39 | 73.37 | 74.47 | 250,164 | +0.02(+0.02%) |
Jul 13, 2010 | 74.45 | 75.62 | 74.12 | 74.45 | 1,777 | +0.06(+0.08%) |
Jul 12, 2010 | 74.43 | 75.03 | 72.82 | 74.40 | 322,658 | -0.10(-0.14%) |
Jul 09, 2010 | 74.50 | 74.58 | 73.61 | 74.50 | 163,641 | +0.44(+0.59%) |
Jul 08, 2010 | 74.06 | 74.82 | 72.44 | 74.06 | 539 | +0.57(+0.77%) |
Jul 07, 2010 | 72.84 | 74.65 | 72.39 | 73.50 | 772,833 | +1.16(+1.61%) |
Jul 06, 2010 | 72.33 | 72.67 | 70.65 | 72.33 | 1,277 | +3.38(+4.91%) |
Jul 02, 2010 | 68.95 | 69.68 | 67.82 | 68.95 | 282,983 | +1.02(+1.51%) |
Jul 01, 2010 | 67.61 | 68.36 | 65.12 | 67.93 | 356,231 | +0.81(+1.21%) |
Jun 30, 2010 | 67.12 | 68.69 | 66.45 | 67.12 | 1,426 | +0.48(+0.73%) |
Jun 29, 2010 | 67.50 | 67.72 | 66.29 | 66.63 | 285,270 | -1.01(-1.50%) |
Jun 25, 2010 | 67.65 | 68.38 | 66.38 | 67.65 | 323,819 | +1.15(+1.73%) |
Jun 24, 2010 | 66.49 | 68.02 | 66.16 | 66.49 | 108 | -1.64(-2.40%) |
Jun 23, 2010 | 66.62 | 68.77 | 65.99 | 68.13 | 323,892 | +1.29(+1.93%) |
Jun 22, 2010 | 66.84 | 70.84 | 66.52 | 66.84 | 531 | -3.30(-4.71%) |
Jun 21, 2010 | 72.01 | 72.46 | 69.30 | 70.14 | 248,411 | -0.99(-1.39%) |
Jun 18, 2010 | 71.12 | 71.18 | 69.57 | 71.12 | 516,461 | +1.12(+1.59%) |
Jun 17, 2010 | 69.55 | 70.26 | 68.92 | 70.01 | 230,492 | +0.47(+0.68%) |
Jun 16, 2010 | 70.38 | 71.06 | 69.24 | 69.53 | 300,390 | -1.63(-2.29%) |
Jun 15, 2010 | 71.16 | 71.46 | 68.44 | 71.16 | 923 | +3.43(+5.07%) |
Jun 14, 2010 | 68.73 | 69.36 | 67.50 | 67.73 | 406,162 | -0.09(-0.14%) |
Jun 11, 2010 | 67.19 | 68.64 | 66.59 | 67.82 | 388,660 | -0.29(-0.42%) |
Jun 10, 2010 | 68.11 | 68.20 | 65.78 | 68.11 | 858 | +3.40(+5.26%) |
Jun 09, 2010 | 64.81 | 68.34 | 63.95 | 64.71 | 520,693 | +0.55(+0.85%) |
Jun 08, 2010 | 62.07 | 64.34 | 61.29 | 64.16 | 429,589 | +1.93(+3.11%) |
Jun 07, 2010 | 64.77 | 65.48 | 62.06 | 62.23 | 542,809 | -2.31(-3.57%) |
Jun 04, 2010 | 64.53 | 66.90 | 63.51 | 64.53 | 755,057 | -0.44(-0.67%) |
Jun 03, 2010 | 62.90 | 66.65 | 62.79 | 64.97 | 751,415 | +1.42(+2.24%) |
Jun 02, 2010 | 63.55 | 63.58 | 60.52 | 63.55 | 627,894 | +3.41(+5.67%) |
Jun 01, 2010 | 60.14 | 61.28 | 58.25 | 60.14 | 749 | -0.02(-0.03%) |
May 28, 2010 | 60.15 | 62.04 | 59.97 | 60.15 | 340,876 | -1.91(-3.07%) |
May 27, 2010 | 60.72 | 62.07 | 60.01 | 62.06 | 401,534 | +3.04(+5.15%) |
May 26, 2010 | 59.02 | 60.96 | 58.69 | 59.02 | 751 | -0.04(-0.06%) |
May 25, 2010 | 55.80 | 59.29 | 55.11 | 59.06 | 499,861 | +1.33(+2.30%) |
May 24, 2010 | 60.59 | 60.71 | 57.57 | 57.73 | 664,298 | -3.11(-5.10%) |
May 21, 2010 | 58.07 | 61.71 | 57.71 | 60.83 | 439,200 | +1.66(+2.81%) |
May 20, 2010 | 58.70 | 60.00 | 58.29 | 59.17 | 745,127 | -2.68(-4.33%) |
May 19, 2010 | 62.40 | 63.21 | 60.93 | 61.85 | 346,521 | -0.93(-1.48%) |
May 18, 2010 | 64.77 | 65.86 | 62.65 | 62.78 | 569,104 | -0.81(-1.27%) |
May 17, 2010 | 63.71 | 64.10 | 61.22 | 63.58 | 532,405 | +0.22(+0.35%) |
May 14, 2010 | 63.36 | 64.40 | 62.26 | 63.36 | 302,231 | -1.31(-2.03%) |
May 13, 2010 | 64.37 | 65.55 | 63.86 | 64.67 | 424,616 | +0.29(+0.45%) |
May 12, 2010 | 61.84 | 64.50 | 61.74 | 64.38 | 513,282 | +2.92(+4.75%) |
May 11, 2010 | 62.65 | 63.19 | 61.20 | 61.46 | 439,724 | -1.23(-1.96%) |
May 10, 2010 | 60.99 | 62.90 | 60.89 | 62.69 | 513,048 | +4.09(+6.98%) |
May 07, 2010 | 61.12 | 62.05 | 57.82 | 58.60 | 970,457 | -2.93(-4.76%) |
May 06, 2010 | 62.99 | 63.69 | 57.69 | 61.53 | 929,164 | -2.98(-4.63%) |
May 05, 2010 | 64.11 | 65.56 | 63.29 | 64.51 | 942,195 | -2.61(-3.89%) |
May 04, 2010 | 66.82 | 67.61 | 66.02 | 67.13 | 398,725 | -0.67(-0.99%) |
May 03, 2010 | 68.26 | 68.94 | 66.68 | 67.80 | 615,812 | -0.31(-0.45%) |
Apr 30, 2010 | 67.64 | 68.52 | 66.04 | 68.10 | 923,511 | -0.49(-0.72%) |
Apr 29, 2010 | 73.12 | 73.43 | 65.10 | 68.60 | 1,619,409 | -2.09(-2.96%) |
Apr 28, 2010 | 69.49 | 70.83 | 68.03 | 70.69 | 662,318 | +1.74(+2.53%) |
Apr 27, 2010 | 70.28 | 70.97 | 68.52 | 68.94 | 291,137 | -1.84(-2.59%) |
Apr 26, 2010 | 72.51 | 73.11 | 70.62 | 70.78 | 430,737 | -1.44(-1.99%) |
Apr 23, 2010 | 69.70 | 72.44 | 69.52 | 72.22 | 399,507 | +2.36(+3.37%) |
Apr 22, 2010 | 67.91 | 70.20 | 67.27 | 69.86 | 555,687 | -0.34(-0.49%) |
Apr 21, 2010 | 70.84 | 71.26 | 69.65 | 70.21 | 253,646 | -0.75(-1.06%) |
Apr 20, 2010 | 67.40 | 71.11 | 67.40 | 70.96 | 396,161 | +3.54(+5.26%) |
Apr 19, 2010 | 66.78 | 67.79 | 66.28 | 67.41 | 240,926 | +0.12(+0.18%) |
Apr 16, 2010 | 68.03 | 68.66 | 66.65 | 67.29 | 473,471 | -1.34(-1.96%) |
Apr 15, 2010 | 66.11 | 68.94 | 65.98 | 68.64 | 729,144 | +2.38(+3.60%) |
Apr 14, 2010 | 63.91 | 66.29 | 63.91 | 66.25 | 433,294 | +2.47(+3.87%) |
Apr 13, 2010 | 63.30 | 64.02 | 63.10 | 63.79 | 502,770 | +0.53(+0.84%) |
Apr 12, 2010 | 61.52 | 64.05 | 61.38 | 63.26 | 424,642 | +1.65(+2.68%) |
Apr 09, 2010 | 60.20 | 61.64 | 60.08 | 61.61 | 298,410 | +1.12(+1.86%) |
Apr 08, 2010 | 59.48 | 60.61 | 58.67 | 60.48 | 252,061 | +0.44(+0.73%) |
Apr 07, 2010 | 60.88 | 61.23 | 59.46 | 60.05 | 299,030 | -1.22(-2.00%) |
Apr 06, 2010 | 60.24 | 62.02 | 60.20 | 61.27 | 245,119 | -0.11(-0.18%) |
Apr 05, 2010 | 59.75 | 61.41 | 59.27 | 61.38 | 269,791 | +2.05(+3.45%) |
Apr 01, 2010 | 58.26 | 59.33 | 59.33 | 59.33 | 261,552 | +1.51(+2.61%) |
Mar 31, 2010 | 58.81 | 59.32 | 57.63 | 57.82 | 394,520 | -1.02(-1.73%) |
Mar 30, 2010 | 58.56 | 59.15 | 57.95 | 58.84 | 264,015 | +0.63(+1.08%) |
Mar 29, 2010 | 56.72 | 58.42 | 56.72 | 58.21 | 295,390 | +1.58(+2.78%) |
Mar 26, 2010 | 59.19 | 59.79 | 56.41 | 56.64 | 703,321 | -2.42(-4.10%) |
Mar 25, 2010 | 61.65 | 61.78 | 59.01 | 59.06 | 395,963 | -1.91(-3.13%) |
Mar 24, 2010 | 62.02 | 62.93 | 60.71 | 60.97 | 506,295 | -1.47(-2.36%) |
Mar 23, 2010 | 59.71 | 62.50 | 59.50 | 62.44 | 631,466 | +2.92(+4.91%) |
Mar 22, 2010 | 57.68 | 59.91 | 57.27 | 59.52 | 412,245 | +1.06(+1.81%) |
Mar 19, 2010 | 58.69 | 58.75 | 56.81 | 58.46 | 462,969 | +0.17(+0.29%) |
Mar 18, 2010 | 61.26 | 62.48 | 58.14 | 58.30 | 683,470 | -2.65(-4.35%) |
Mar 17, 2010 | 59.58 | 61.27 | 59.48 | 60.95 | 307,577 | +1.39(+2.34%) |
Mar 16, 2010 | 59.62 | 59.78 | 58.83 | 59.56 | 240,088 | +0.09(+0.16%) |
Mar 15, 2010 | 58.89 | 59.63 | 58.89 | 59.46 | 273,090 | -0.98(-1.63%) |
Mar 12, 2010 | 59.85 | 60.48 | 59.17 | 60.45 | 293,850 | +0.79(+1.32%) |
Mar 11, 2010 | 60.09 | 60.23 | 59.18 | 59.66 | 186,231 | -0.79(-1.30%) |
Mar 10, 2010 | 60.18 | 60.85 | 59.36 | 60.45 | 358,430 | +0.27(+0.45%) |
Mar 09, 2010 | 58.57 | 60.51 | 58.50 | 60.18 | 475,326 | +1.14(+1.93%) |
Mar 08, 2010 | 58.46 | 59.25 | 58.11 | 59.04 | 233,616 | +0.40(+0.68%) |
Mar 05, 2010 | 58.74 | 58.99 | 57.64 | 58.64 | 355,881 | +0.45(+0.78%) |
Mar 04, 2010 | 59.18 | 59.66 | 57.79 | 58.18 | 327,934 | -0.70(-1.20%) |
Mar 03, 2010 | 58.66 | 59.59 | 58.30 | 58.89 | 430,790 | +0.49(+0.84%) |
Mar 02, 2010 | 59.41 | 59.51 | 58.17 | 58.40 | 341,951 | -0.04(-0.06%) |
Mar 01, 2010 | 57.04 | 59.05 | 56.90 | 58.43 | 717,179 | +1.83(+3.23%) |
Feb 26, 2010 | 56.05 | 56.79 | 55.13 | 56.61 | 284,842 | +0.31(+0.54%) |
Feb 25, 2010 | 54.87 | 56.42 | 54.45 | 56.30 | 283,426 | +0.45(+0.80%) |
Feb 24, 2010 | 55.39 | 56.16 | 54.90 | 55.86 | 276,459 | +0.88(+1.60%) |
Feb 23, 2010 | 56.85 | 57.45 | 54.92 | 54.98 | 656,226 | -2.29(-4.00%) |
Feb 22, 2010 | 59.09 | 59.09 | 56.60 | 57.27 | 521,466 | -1.77(-3.00%) |
Feb 19, 2010 | 59.42 | 59.58 | 58.83 | 59.04 | 382,808 | -0.34(-0.58%) |
Feb 18, 2010 | 58.68 | 59.54 | 58.17 | 59.38 | 367,526 | +0.19(+0.31%) |
Feb 17, 2010 | 61.09 | 61.09 | 58.43 | 59.20 | 455,927 | -1.84(-3.01%) |
Feb 16, 2010 | 60.94 | 61.11 | 60.20 | 61.03 | 136,085 | +0.76(+1.26%) |
Feb 12, 2010 | 59.50 | 60.27 | 60.27 | 60.27 | 156,543 | -0.08(-0.14%) |
Feb 11, 2010 | 58.76 | 60.43 | 57.98 | 60.35 | 206,642 | +1.38(+2.34%) |
Feb 10, 2010 | 58.85 | 59.63 | 58.04 | 58.97 | 191,320 | -0.14(-0.24%) |
Feb 09, 2010 | 60.20 | 60.99 | 59.03 | 59.11 | 344,205 | -0.25(-0.42%) |
Feb 08, 2010 | 59.73 | 60.24 | 58.35 | 59.36 | 326,115 | -0.11(-0.19%) |
Feb 05, 2010 | 60.22 | 60.66 | 58.05 | 59.47 | 739,311 | +0.84(+1.44%) |
Feb 04, 2010 | 59.64 | 60.29 | 57.04 | 58.63 | 1,507,294 | -6.09(-9.42%) |
Feb 03, 2010 | 64.51 | 65.41 | 63.32 | 64.72 | 307,065 | +0.13(+0.20%) |
Feb 02, 2010 | 63.37 | 64.93 | 62.70 | 64.59 | 292,249 | +2.81(+4.55%) |
Feb 01, 2010 | 61.61 | 62.66 | 60.95 | 61.78 | 196,122 | +0.64(+1.05%) |
Jan 29, 2010 | 63.65 | 64.11 | 60.97 | 61.14 | 301,144 | -1.93(-3.06%) |
Jan 28, 2010 | 63.86 | 64.08 | 63.07 | 63.07 | 235,010 | -0.71(-1.12%) |
Jan 27, 2010 | 62.70 | 64.00 | 62.01 | 63.79 | 166,111 | +0.68(+1.07%) |
Jan 26, 2010 | 62.04 | 64.75 | 62.04 | 63.11 | 193,017 | +0.27(+0.43%) |
Jan 25, 2010 | 63.56 | 64.81 | 62.73 | 62.84 | 252,238 | -0.06(-0.10%) |
Jan 22, 2010 | 64.52 | 64.62 | 62.61 | 62.91 | 286,851 | -1.62(-2.51%) |
Jan 21, 2010 | 63.64 | 65.44 | 62.90 | 64.53 | 538,352 | +0.79(+1.23%) |
Jan 20, 2010 | 63.12 | 63.99 | 62.16 | 63.74 | 165,343 | -0.24(-0.38%) |
Jan 19, 2010 | 63.79 | 64.04 | 62.88 | 63.98 | 134,991 | +0.33(+0.52%) |
Jan 15, 2010 | 64.48 | 63.65 | 63.65 | 63.65 | 167,870 | -0.55(-0.85%) |
Jan 14, 2010 | 64.20 | 65.40 | 63.62 | 64.19 | 155,475 | +0.14(+0.22%) |
Jan 13, 2010 | 63.97 | 64.29 | 62.47 | 64.06 | 174,704 | +0.21(+0.33%) |
Jan 12, 2010 | 64.48 | 64.48 | 63.24 | 63.84 | 212,954 | -1.24(-1.90%) |
Jan 11, 2010 | 67.55 | 67.60 | 64.71 | 65.08 | 242,515 | -1.60(-2.40%) |
Jan 08, 2010 | 64.50 | 66.75 | 64.50 | 66.68 | 182,656 | +1.94(+3.00%) |
Jan 07, 2010 | 65.50 | 65.58 | 63.73 | 64.74 | 274,675 | -0.79(-1.20%) |
Jan 06, 2010 | 65.97 | 66.44 | 64.80 | 65.53 | 351,006 | -0.11(-0.17%) |
Jan 05, 2010 | 65.40 | 65.91 | 64.76 | 65.64 | 269,235 | -0.01(-0.01%) |
Jan 04, 2010 | 64.26 | 65.83 | 64.20 | 65.65 | 238,029 | +2.58(+4.09%) |
Dec 31, 2009 | 63.82 | 63.07 | 63.07 | 63.07 | 132,415 | -0.76(-1.19%) |
Dec 30, 2009 | 64.03 | 64.70 | 63.51 | 63.82 | 123,688 | -0.43(-0.66%) |
Dec 29, 2009 | 65.47 | 65.92 | 64.18 | 64.25 | 136,117 | -1.22(-1.87%) |
Dec 28, 2009 | 65.07 | 65.66 | 64.72 | 65.47 | 500,335 | +0.88(+1.36%) |
Dec 24, 2009 | 64.36 | 64.80 | 63.60 | 64.59 | 68,961 | +0.33(+0.52%) |
Dec 23, 2009 | 63.56 | 64.40 | 63.24 | 64.26 | 165,652 | +1.33(+2.12%) |
Dec 22, 2009 | 62.06 | 63.20 | 61.92 | 62.93 | 231,399 | +0.82(+1.33%) |
Dec 21, 2009 | 62.32 | 63.64 | 61.98 | 62.10 | 262,635 | +0.03(+0.04%) |
Dec 18, 2009 | 61.68 | 62.08 | 61.22 | 62.08 | 499,693 | +1.20(+1.98%) |
Dec 17, 2009 | 60.56 | 61.79 | 59.86 | 60.87 | 379,175 | -0.17(-0.28%) |
Dec 16, 2009 | 60.34 | 61.61 | 60.34 | 61.04 | 383,040 | +1.33(+2.22%) |
Dec 15, 2009 | 58.23 | 60.82 | 58.05 | 59.72 | 467,389 | +1.29(+2.20%) |
Dec 14, 2009 | 58.67 | 58.73 | 58.05 | 58.43 | 368,778 | +1.96(+3.47%) |
Dec 11, 2009 | 55.25 | 56.67 | 55.09 | 56.47 | 285,923 | +1.37(+2.48%) |
Dec 10, 2009 | 54.33 | 55.29 | 54.26 | 55.10 | 314,532 | +1.05(+1.93%) |
Dec 09, 2009 | 53.66 | 54.19 | 52.84 | 54.05 | 108,326 | +0.40(+0.74%) |
Dec 08, 2009 | 54.26 | 54.48 | 53.36 | 53.66 | 111,471 | -0.90(-1.64%) |
Dec 07, 2009 | 54.54 | 55.35 | 54.14 | 54.55 | 117,433 | -0.10(-0.19%) |
Dec 04, 2009 | 55.21 | 56.62 | 53.94 | 54.66 | 198,874 | +0.24(+0.44%) |
Dec 03, 2009 | 56.12 | 56.34 | 54.37 | 54.42 | 241,517 | -1.68(-3.00%) |
Dec 02, 2009 | 56.10 | 57.25 | 55.41 | 56.10 | 511,583 | -0.13(-0.23%) |