Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 148.37 | 150.84 | 145.19 | 146.48 | 811,108 | -4.83(-3.19%) |
Jul 28, 2011 | 156.24 | 156.90 | 149.34 | 151.32 | 1,185,510 | -10.70(-6.60%) |
Jul 27, 2011 | 168.13 | 169.24 | 161.37 | 162.02 | 517,826 | -6.34(-3.77%) |
Jul 26, 2011 | 169.17 | 170.50 | 167.15 | 168.36 | 306,691 | -0.58(-0.34%) |
Jul 25, 2011 | 167.32 | 171.84 | 166.15 | 168.94 | 364,002 | +0.23(+0.14%) |
Jul 22, 2011 | 168.24 | 168.87 | 168.19 | 168.71 | 344,882 | +2.63(+1.59%) |
Jul 21, 2011 | 165.00 | 168.53 | 163.79 | 166.07 | 390,020 | +2.38(+1.45%) |
Jul 20, 2011 | 165.57 | 165.57 | 160.99 | 163.69 | 468,487 | -0.39(-0.24%) |
Jul 19, 2011 | 160.97 | 164.87 | 160.65 | 164.09 | 422,378 | +4.35(+2.72%) |
Jul 18, 2011 | 161.88 | 163.21 | 158.27 | 159.74 | 255,124 | -2.03(-1.25%) |
Jul 15, 2011 | 156.14 | 161.90 | 155.67 | 161.76 | 350,009 | +7.59(+4.92%) |
Jul 14, 2011 | 156.92 | 158.35 | 153.63 | 154.17 | 272,960 | -1.33(-0.86%) |
Jul 13, 2011 | 154.65 | 161.40 | 154.65 | 155.50 | 343,112 | +1.69(+1.10%) |
Jul 12, 2011 | 153.14 | 156.82 | 152.85 | 153.81 | 327,199 | -0.06(-0.04%) |
Jul 11, 2011 | 156.34 | 157.92 | 153.50 | 153.88 | 276,564 | -4.07(-2.58%) |
Jul 08, 2011 | 154.74 | 158.28 | 153.71 | 157.95 | 267,152 | +1.12(+0.72%) |
Jul 07, 2011 | 162.76 | 165.49 | 155.32 | 156.82 | 662,160 | -3.89(-2.42%) |
Jul 06, 2011 | 157.34 | 160.97 | 154.92 | 160.71 | 518,329 | +3.22(+2.04%) |
Jul 05, 2011 | 154.64 | 159.26 | 153.77 | 157.50 | 428,691 | +4.20(+2.74%) |
Jul 01, 2011 | 153.43 | 154.02 | 150.93 | 153.30 | 279,983 | +0.57(+0.37%) |
Jun 30, 2011 | 151.95 | 154.63 | 151.40 | 152.73 | 326,937 | +2.11(+1.40%) |
Jun 29, 2011 | 150.55 | 153.48 | 149.47 | 150.62 | 353,016 | +1.12(+0.75%) |
Jun 28, 2011 | 143.64 | 149.98 | 143.01 | 149.50 | 426,376 | +6.87(+4.82%) |
Jun 27, 2011 | 140.03 | 144.20 | 138.72 | 142.63 | 577,066 | +2.19(+1.56%) |
Jun 24, 2011 | 139.09 | 142.92 | 137.64 | 140.44 | 1,934,869 | +1.31(+0.94%) |
Jun 23, 2011 | 137.23 | 139.55 | 133.25 | 139.13 | 384,797 | -0.45(-0.32%) |
Jun 22, 2011 | 138.22 | 145.72 | 138.17 | 139.58 | 456,385 | +0.77(+0.55%) |
Jun 21, 2011 | 135.90 | 140.84 | 135.35 | 138.81 | 401,523 | +3.92(+2.90%) |
Jun 20, 2011 | 135.25 | 136.04 | 134.57 | 134.89 | 182,152 | +1.70(+1.27%) |
Jun 17, 2011 | 135.45 | 135.62 | 132.80 | 133.19 | 383,504 | -1.59(-1.18%) |
Jun 16, 2011 | 135.57 | 137.64 | 133.16 | 134.79 | 346,586 | -0.79(-0.58%) |
Jun 15, 2011 | 134.37 | 138.09 | 133.78 | 135.57 | 417,788 | -0.59(-0.43%) |
Jun 14, 2011 | 133.16 | 136.74 | 131.75 | 136.17 | 340,100 | +5.17(+3.95%) |
Jun 13, 2011 | 136.02 | 136.18 | 128.55 | 130.99 | 603,331 | -5.00(-3.67%) |
Jun 10, 2011 | 136.29 | 138.12 | 135.83 | 135.99 | 340,756 | -1.30(-0.95%) |
Jun 09, 2011 | 138.48 | 138.86 | 136.36 | 137.29 | 407,929 | -0.69(-0.50%) |
Jun 08, 2011 | 135.83 | 140.19 | 134.88 | 137.98 | 437,170 | +1.95(+1.43%) |
Jun 07, 2011 | 137.55 | 138.76 | 134.30 | 136.03 | 386,728 | -0.30(-0.22%) |
Jun 06, 2011 | 140.57 | 141.92 | 135.97 | 136.34 | 406,228 | -3.27(-2.34%) |
Jun 03, 2011 | 139.28 | 141.12 | 136.93 | 139.61 | 450,386 | +2.06(+1.50%) |
May 24, 2011 | 140.00 | 142.42 | 137.03 | 137.54 | 337,357 | +0.19(+0.14%) |
May 23, 2011 | 139.83 | 139.83 | 135.04 | 137.36 | 527,828 | -4.12(-2.91%) |
May 20, 2011 | 141.93 | 143.40 | 139.26 | 141.47 | 372,956 | -1.11(-0.78%) |
May 19, 2011 | 140.58 | 142.93 | 138.84 | 142.58 | 488,966 | +2.71(+1.94%) |
May 18, 2011 | 142.96 | 145.13 | 139.05 | 139.87 | 739,399 | -2.81(-1.97%) |
May 17, 2011 | 141.91 | 147.07 | 140.25 | 142.68 | 529,245 | +0.03(+0.02%) |
May 16, 2011 | 143.15 | 147.61 | 141.54 | 142.65 | 380,125 | -1.25(-0.87%) |
May 13, 2011 | 143.79 | 146.03 | 141.73 | 143.90 | 330,359 | +0.55(+0.39%) |
May 12, 2011 | 144.57 | 145.58 | 141.19 | 143.34 | 410,002 | -1.22(-0.84%) |
May 11, 2011 | 148.99 | 148.99 | 142.71 | 144.56 | 443,966 | -4.57(-3.07%) |
May 10, 2011 | 151.43 | 152.25 | 145.74 | 149.14 | 556,810 | -1.86(-1.24%) |
May 09, 2011 | 140.51 | 152.19 | 139.65 | 151.00 | 694,714 | +11.56(+8.29%) |
May 06, 2011 | 139.47 | 142.88 | 137.19 | 139.45 | 666,253 | +0.96(+0.69%) |
May 05, 2011 | 139.29 | 142.59 | 136.85 | 138.49 | 565,384 | -2.97(-2.10%) |
May 04, 2011 | 143.89 | 143.94 | 140.12 | 141.46 | 390,764 | -2.57(-1.78%) |
May 03, 2011 | 144.28 | 145.55 | 142.18 | 144.03 | 480,789 | -0.83(-0.58%) |
May 02, 2011 | 144.50 | 145.33 | 144.11 | 144.86 | 883,789 | -5.98(-3.96%) |
Apr 29, 2011 | 151.92 | 154.55 | 150.12 | 150.84 | 756,330 | -1.48(-0.97%) |
Apr 28, 2011 | 139.25 | 158.72 | 139.20 | 152.32 | 2,249,860 | +19.95(+15.07%) |
Apr 27, 2011 | 132.10 | 133.78 | 129.16 | 132.37 | 3,693,838 | +0.66(+0.50%) |
Apr 26, 2011 | 130.25 | 132.78 | 129.28 | 131.71 | 202,177 | +1.57(+1.21%) |
Apr 25, 2011 | 129.90 | 130.81 | 127.64 | 130.13 | 281,618 | -0.36(-0.28%) |
Apr 21, 2011 | 127.82 | 132.05 | 127.33 | 130.50 | 385,778 | +4.08(+3.23%) |
Apr 20, 2011 | 127.62 | 128.69 | 125.84 | 126.42 | 241,624 | +0.76(+0.60%) |
Apr 19, 2011 | 121.73 | 126.27 | 121.26 | 125.66 | 271,010 | +3.95(+3.24%) |
Apr 18, 2011 | 123.81 | 123.81 | 119.89 | 121.71 | 334,780 | -2.60(-2.09%) |
Apr 15, 2011 | 120.50 | 124.48 | 118.89 | 124.31 | 388,082 | +4.02(+3.35%) |
Apr 14, 2011 | 119.07 | 120.36 | 118.08 | 120.29 | 202,456 | +0.73(+0.61%) |
Apr 13, 2011 | 120.45 | 120.74 | 118.05 | 119.56 | 231,329 | +0.19(+0.16%) |
Apr 12, 2011 | 122.42 | 122.42 | 117.23 | 119.37 | 409,119 | -4.29(-3.47%) |
Apr 11, 2011 | 126.76 | 127.62 | 122.44 | 123.66 | 279,667 | -2.57(-2.04%) |
Apr 08, 2011 | 127.43 | 130.57 | 125.64 | 126.23 | 249,110 | -0.64(-0.50%) |
Apr 07, 2011 | 126.99 | 127.52 | 124.74 | 126.87 | 242,766 | -0.06(-0.05%) |
Apr 06, 2011 | 130.40 | 131.59 | 124.98 | 126.93 | 373,376 | -2.75(-2.12%) |
Apr 05, 2011 | 133.45 | 133.45 | 128.23 | 129.68 | 436,336 | -3.72(-2.78%) |
Apr 04, 2011 | 131.82 | 134.63 | 131.65 | 133.40 | 363,434 | +2.72(+2.08%) |
Apr 01, 2011 | 132.69 | 133.95 | 130.44 | 130.68 | 353,934 | -1.40(-1.06%) |
Mar 31, 2011 | 131.39 | 132.70 | 130.77 | 132.08 | 308,417 | +1.26(+0.97%) |
Mar 30, 2011 | 130.75 | 131.19 | 130.16 | 130.82 | 341,648 | +0.78(+0.60%) |
Mar 29, 2011 | 127.03 | 130.31 | 125.23 | 130.04 | 286,732 | +2.77(+2.18%) |
Mar 28, 2011 | 126.27 | 128.81 | 126.17 | 127.27 | 223,306 | +0.96(+0.76%) |
Mar 25, 2011 | 124.95 | 129.40 | 124.95 | 126.31 | 376,908 | +1.71(+1.37%) |
Mar 24, 2011 | 124.83 | 125.92 | 123.25 | 124.59 | 233,440 | +0.31(+0.25%) |
Mar 23, 2011 | 123.08 | 124.64 | 121.44 | 124.28 | 358,265 | +1.60(+1.30%) |
Mar 22, 2011 | 123.62 | 123.94 | 121.74 | 122.68 | 265,496 | -0.43(-0.35%) |
Mar 21, 2011 | 120.49 | 123.18 | 119.70 | 123.11 | 519,025 | +6.29(+5.38%) |
Mar 18, 2011 | 115.18 | 117.57 | 114.52 | 116.82 | 956,141 | +2.47(+2.16%) |
Mar 17, 2011 | 108.54 | 115.50 | 107.94 | 114.35 | 664,267 | +6.94(+6.47%) |
Mar 16, 2011 | 110.39 | 111.86 | 107.23 | 107.41 | 232,321 | -2.99(-2.70%) |
Mar 15, 2011 | 109.89 | 111.83 | 108.97 | 110.39 | 268,469 | -0.33(-0.30%) |
Mar 14, 2011 | 106.92 | 111.27 | 105.03 | 110.72 | 317,594 | +3.10(+2.88%) |
Mar 11, 2011 | 108.43 | 109.50 | 107.02 | 107.62 | 612,054 | -2.33(-2.12%) |
Mar 10, 2011 | 112.07 | 112.07 | 107.82 | 109.95 | 385,422 | -3.32(-2.93%) |
Mar 09, 2011 | 114.19 | 115.41 | 113.08 | 113.28 | 190,482 | -0.97(-0.85%) |
Mar 08, 2011 | 116.95 | 116.95 | 112.94 | 114.25 | 272,152 | -2.87(-2.45%) |
Mar 07, 2011 | 115.05 | 120.59 | 115.05 | 117.12 | 494,640 | +2.10(+1.82%) |
Mar 04, 2011 | 111.71 | 115.07 | 110.91 | 115.03 | 352,241 | +3.60(+3.23%) |
Mar 03, 2011 | 114.73 | 114.90 | 110.34 | 111.42 | 371,389 | -2.33(-2.05%) |
Mar 02, 2011 | 110.45 | 113.96 | 107.99 | 113.75 | 351,895 | +3.61(+3.28%) |
Mar 01, 2011 | 116.07 | 117.97 | 109.85 | 110.14 | 367,844 | -5.89(-5.07%) |
Feb 28, 2011 | 113.02 | 116.49 | 113.02 | 116.03 | 343,745 | +4.12(+3.68%) |
Feb 25, 2011 | 109.08 | 111.92 | 108.92 | 111.91 | 232,491 | +3.09(+2.84%) |
Feb 24, 2011 | 108.57 | 109.64 | 107.85 | 108.82 | 302,369 | +0.39(+0.36%) |
Feb 23, 2011 | 110.54 | 111.10 | 107.13 | 108.43 | 490,361 | -2.38(-2.15%) |
Feb 22, 2011 | 112.14 | 113.79 | 110.37 | 110.81 | 315,075 | -1.51(-1.34%) |
Feb 18, 2011 | 116.73 | 116.80 | 110.81 | 112.31 | 378,477 | -3.81(-3.28%) |
Feb 17, 2011 | 114.74 | 116.55 | 114.29 | 116.12 | 169,456 | +1.17(+1.02%) |
Feb 16, 2011 | 113.04 | 115.11 | 112.93 | 114.95 | 126,843 | +1.98(+1.76%) |
Feb 15, 2011 | 113.22 | 113.91 | 111.95 | 112.97 | 145,197 | -0.52(-0.46%) |
Feb 14, 2011 | 113.62 | 114.10 | 112.83 | 113.49 | 147,046 | +0.08(+0.07%) |
Feb 11, 2011 | 112.26 | 114.45 | 112.09 | 113.42 | 171,169 | +1.12(+1.00%) |
Feb 10, 2011 | 111.20 | 112.31 | 110.23 | 112.29 | 285,366 | +0.45(+0.40%) |
Feb 09, 2011 | 111.15 | 111.97 | 109.78 | 111.84 | 280,573 | +0.71(+0.64%) |
Feb 08, 2011 | 107.66 | 111.27 | 106.37 | 111.13 | 274,406 | +3.38(+3.13%) |
Feb 07, 2011 | 107.52 | 109.81 | 106.88 | 107.75 | 158,105 | +0.47(+0.44%) |
Feb 04, 2011 | 109.90 | 109.90 | 106.78 | 107.29 | 180,187 | -2.39(-2.18%) |
Feb 03, 2011 | 106.78 | 110.03 | 106.02 | 109.67 | 247,364 | +2.67(+2.49%) |
Feb 02, 2011 | 107.17 | 108.55 | 106.31 | 107.01 | 172,426 | -0.23(-0.22%) |
Feb 01, 2011 | 108.49 | 108.62 | 106.98 | 107.24 | 279,466 | -0.54(-0.50%) |
Jan 31, 2011 | 107.30 | 109.47 | 106.30 | 107.78 | 425,610 | +1.45(+1.36%) |
Jan 28, 2011 | 103.89 | 106.93 | 102.71 | 106.33 | 581,628 | +3.36(+3.26%) |
Jan 27, 2011 | 98.10 | 103.98 | 98.10 | 102.97 | 658,330 | +6.04(+6.23%) |
Jan 26, 2011 | 93.90 | 97.77 | 93.80 | 96.94 | 293,018 | +3.35(+3.58%) |
Jan 25, 2011 | 94.50 | 94.76 | 91.49 | 93.58 | 303,281 | -1.12(-1.18%) |
Jan 24, 2011 | 94.13 | 95.94 | 93.19 | 94.70 | 165,176 | +0.64(+0.68%) |
Jan 21, 2011 | 95.28 | 96.50 | 93.34 | 94.07 | 179,007 | -0.95(-1.00%) |
Jan 20, 2011 | 95.82 | 95.82 | 93.00 | 95.02 | 140,912 | -1.46(-1.51%) |
Jan 19, 2011 | 97.22 | 97.63 | 96.09 | 96.48 | 192,356 | -0.96(-0.99%) |
Jan 18, 2011 | 96.58 | 97.55 | 95.86 | 97.44 | 86,894 | +0.76(+0.78%) |
Jan 14, 2011 | 95.78 | 96.91 | 95.57 | 96.68 | 149,909 | +0.71(+0.74%) |
Jan 13, 2011 | 96.27 | 96.30 | 95.29 | 95.97 | 140,804 | -0.45(-0.47%) |
Jan 12, 2011 | 95.52 | 96.59 | 95.08 | 96.42 | 157,229 | +1.69(+1.79%) |
Jan 11, 2011 | 92.87 | 94.83 | 92.86 | 94.73 | 153,139 | +2.31(+2.50%) |
Jan 10, 2011 | 92.28 | 92.88 | 91.59 | 92.42 | 153,030 | -0.36(-0.38%) |
Jan 07, 2011 | 92.60 | 93.02 | 91.75 | 92.78 | 158,760 | +0.48(+0.52%) |
Jan 06, 2011 | 95.12 | 95.12 | 91.30 | 92.30 | 246,719 | -2.76(-2.90%) |
Jan 05, 2011 | 94.52 | 95.67 | 93.88 | 95.06 | 210,325 | +0.38(+0.40%) |
Jan 04, 2011 | 96.93 | 97.11 | 93.70 | 94.68 | 191,922 | -2.70(-2.77%) |
Jan 03, 2011 | 97.67 | 98.04 | 96.82 | 97.38 | 211,556 | +0.64(+0.67%) |
Dec 31, 2010 | 96.87 | 98.10 | 96.69 | 96.73 | 107,072 | -0.16(-0.16%) |
Dec 30, 2010 | 96.84 | 97.49 | 96.66 | 96.89 | 110,440 | -0.09(-0.10%) |
Dec 29, 2010 | 95.68 | 97.62 | 95.27 | 96.98 | 159,126 | +1.54(+1.62%) |
Dec 28, 2010 | 94.54 | 96.22 | 94.54 | 95.44 | 175,027 | +1.05(+1.11%) |
Dec 27, 2010 | 95.80 | 95.80 | 94.00 | 94.40 | 137,075 | -1.57(-1.64%) |
Dec 23, 2010 | 94.93 | 96.62 | 93.44 | 95.97 | 310,426 | +2.61(+2.79%) |
Dec 22, 2010 | 93.47 | 94.40 | 93.18 | 93.36 | 162,512 | -0.06(-0.06%) |
Dec 21, 2010 | 91.48 | 94.19 | 91.30 | 93.41 | 236,944 | +2.28(+2.50%) |
Dec 20, 2010 | 90.26 | 91.36 | 89.05 | 91.14 | 346,659 | +1.44(+1.60%) |
Dec 17, 2010 | 92.56 | 92.73 | 89.69 | 89.70 | 1,018,151 | -2.98(-3.22%) |
Dec 16, 2010 | 93.36 | 94.23 | 92.29 | 92.68 | 317,731 | -2.12(-2.24%) |
Dec 15, 2010 | 96.36 | 96.66 | 94.54 | 94.80 | 216,565 | -1.61(-1.67%) |
Dec 14, 2010 | 96.88 | 97.74 | 95.85 | 96.40 | 175,693 | +0.00(+0.00%) |
Dec 13, 2010 | 96.11 | 97.96 | 95.59 | 96.40 | 185,463 | +0.92(+0.96%) |
Dec 10, 2010 | 95.55 | 95.81 | 94.91 | 95.49 | 149,920 | -0.11(-0.12%) |
Dec 09, 2010 | 96.83 | 96.83 | 94.76 | 95.60 | 163,983 | -0.44(-0.46%) |
Dec 08, 2010 | 96.79 | 97.96 | 95.86 | 96.04 | 229,528 | -0.55(-0.57%) |
Dec 07, 2010 | 96.29 | 97.11 | 94.55 | 96.59 | 318,815 | +1.20(+1.25%) |
Dec 06, 2010 | 92.40 | 95.56 | 92.29 | 95.40 | 213,688 | +2.73(+2.94%) |
Dec 03, 2010 | 92.88 | 94.04 | 91.89 | 92.67 | 245,969 | -0.62(-0.66%) |
Dec 02, 2010 | 93.41 | 94.00 | 92.57 | 93.28 | 356,570 | -0.81(-0.86%) |
Dec 01, 2010 | 92.43 | 94.94 | 91.91 | 94.10 | 238,120 | +3.34(+3.67%) |
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%) |