Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 60.69 | 61.34 | 60.35 | 61.22 | 617,916 | +1.41(+2.36%) |
Aug 30, 2011 | 59.11 | 60.09 | 58.96 | 59.81 | 68,899 | +0.40(+0.67%) |
Aug 29, 2011 | 59.43 | 59.51 | 59.02 | 59.41 | 369,011 | +1.10(+1.88%) |
Aug 26, 2011 | 57.40 | 58.31 | 56.74 | 58.31 | 154,820 | +0.34(+0.59%) |
Aug 25, 2011 | 58.61 | 58.76 | 57.32 | 57.97 | 211,973 | -0.62(-1.05%) |
Aug 24, 2011 | 58.82 | 59.54 | 58.11 | 58.58 | 254,738 | -0.21(-0.35%) |
Aug 23, 2011 | 57.90 | 58.79 | 57.54 | 58.79 | 101,067 | +1.32(+2.30%) |
Aug 22, 2011 | 59.39 | 59.75 | 57.20 | 57.47 | 106,736 | +0.21(+0.36%) |
Aug 19, 2011 | 56.72 | 58.18 | 56.60 | 57.26 | 224,842 | -0.28(-0.49%) |
Aug 18, 2011 | 56.82 | 57.96 | 56.16 | 57.54 | 263,608 | -1.49(-2.52%) |
Aug 17, 2011 | 59.03 | 59.43 | 58.35 | 59.03 | 264,067 | +0.90(+1.54%) |
Aug 16, 2011 | 59.31 | 59.31 | 57.90 | 58.13 | 139,548 | -1.68(-2.80%) |
Aug 15, 2011 | 59.71 | 60.11 | 59.23 | 59.81 | 90,702 | +0.90(+1.52%) |
Aug 12, 2011 | 58.67 | 60.28 | 58.67 | 58.91 | 187,297 | +0.31(+0.53%) |
Aug 11, 2011 | 57.30 | 59.43 | 56.17 | 58.60 | 373,947 | +2.31(+4.10%) |
Aug 10, 2011 | 54.54 | 57.44 | 53.76 | 56.29 | 456,497 | +0.31(+0.55%) |
Aug 09, 2011 | 57.41 | 56.20 | 52.04 | 55.98 | 813,359 | +4.01(+7.72%) |
Aug 08, 2011 | 55.41 | 55.41 | 51.67 | 51.97 | 755,870 | -5.13(-8.99%) |
Aug 05, 2011 | 58.77 | 59.60 | 55.63 | 57.11 | 544,498 | -1.22(-2.10%) |
Aug 04, 2011 | 60.40 | 60.76 | 58.00 | 58.33 | 547,568 | -3.35(-5.43%) |
Aug 03, 2011 | 62.36 | 62.64 | 60.66 | 61.68 | 480,573 | -0.85(-1.36%) |
Aug 02, 2011 | 63.78 | 64.30 | 62.49 | 62.53 | 211,592 | -1.77(-2.75%) |
Aug 01, 2011 | 64.14 | 64.50 | 63.48 | 64.30 | 240,544 | +1.27(+2.01%) |
Jul 29, 2011 | 62.94 | 63.53 | 62.31 | 63.03 | 365,767 | -0.43(-0.67%) |
Jul 28, 2011 | 63.26 | 64.23 | 62.95 | 63.46 | 241,116 | +0.08(+0.13%) |
Jul 27, 2011 | 64.79 | 65.04 | 63.15 | 63.37 | 382,611 | -1.25(-1.93%) |
Jul 26, 2011 | 65.61 | 65.88 | 64.41 | 64.62 | 993,407 | -0.74(-1.14%) |
Jul 25, 2011 | 65.28 | 65.57 | 65.11 | 65.37 | 324,925 | -0.26(-0.40%) |
Jul 22, 2011 | 66.48 | 66.48 | 65.61 | 65.63 | 463,715 | -0.46(-0.70%) |
Jul 21, 2011 | 65.67 | 66.41 | 65.35 | 66.09 | 239,598 | +0.56(+0.86%) |
Jul 20, 2011 | 67.39 | 67.39 | 65.28 | 65.53 | 356,887 | -1.16(-1.74%) |
Jul 19, 2011 | 67.13 | 67.58 | 66.42 | 66.69 | 633,675 | -0.14(-0.20%) |
Jul 18, 2011 | 67.01 | 67.33 | 66.56 | 66.82 | 168,377 | -0.63(-0.94%) |
Jul 15, 2011 | 67.69 | 67.89 | 67.07 | 67.46 | 167,597 | -0.10(-0.15%) |
Jul 14, 2011 | 68.18 | 68.18 | 67.02 | 67.56 | 311,813 | +0.26(+0.39%) |
Jul 13, 2011 | 67.38 | 68.10 | 67.07 | 67.30 | 160,842 | +0.42(+0.62%) |
Jul 12, 2011 | 66.76 | 67.55 | 66.72 | 66.88 | 424,328 | -0.40(-0.59%) |
Jul 11, 2011 | 67.02 | 67.38 | 66.49 | 67.28 | 313,913 | -0.54(-0.80%) |
Jul 08, 2011 | 68.02 | 68.19 | 67.31 | 67.82 | 302,759 | -0.81(-1.19%) |
Jul 07, 2011 | 68.57 | 68.87 | 68.35 | 68.64 | 216,808 | +0.63(+0.93%) |
Jul 06, 2011 | 68.30 | 68.30 | 67.69 | 68.00 | 270,378 | -0.39(-0.57%) |
Jul 05, 2011 | 68.06 | 68.56 | 67.70 | 68.39 | 217,407 | -0.17(-0.25%) |
Jul 01, 2011 | 67.90 | 68.67 | 67.66 | 68.56 | 503,321 | +0.31(+0.45%) |
Jun 30, 2011 | 67.90 | 68.26 | 67.09 | 68.26 | 376,778 | +0.79(+1.17%) |
Jun 29, 2011 | 66.60 | 67.47 | 66.55 | 67.47 | 399,656 | +0.77(+1.15%) |
Jun 28, 2011 | 65.74 | 66.74 | 65.25 | 66.70 | 502,089 | +1.01(+1.53%) |
Jun 27, 2011 | 65.54 | 65.80 | 64.42 | 65.69 | 109,973 | +0.90(+1.38%) |
Jun 24, 2011 | 65.38 | 65.39 | 64.70 | 64.80 | 139,448 | -0.21(-0.32%) |
Jun 23, 2011 | 64.60 | 65.02 | 64.16 | 65.00 | 172,350 | -0.50(-0.76%) |
Jun 22, 2011 | 65.31 | 66.11 | 65.29 | 65.50 | 155,213 | -0.11(-0.17%) |
Jun 21, 2011 | 64.61 | 65.69 | 64.27 | 65.62 | 479,508 | +1.37(+2.13%) |
Jun 20, 2011 | 64.32 | 64.39 | 64.20 | 64.25 | 186,393 | +0.04(+0.07%) |
Jun 17, 2011 | 63.58 | 64.50 | 63.48 | 64.20 | 200,206 | +0.75(+1.18%) |
Jun 16, 2011 | 63.59 | 63.79 | 62.86 | 63.45 | 383,878 | -0.60(-0.94%) |
Jun 15, 2011 | 64.84 | 65.08 | 63.33 | 64.05 | 334,379 | -1.22(-1.86%) |
Jun 14, 2011 | 66.02 | 66.39 | 65.26 | 65.27 | 250,861 | -0.10(-0.15%) |
Jun 13, 2011 | 66.61 | 66.61 | 65.29 | 65.37 | 235,383 | -1.17(-1.76%) |
Jun 10, 2011 | 66.64 | 67.39 | 66.27 | 66.54 | 333,257 | -0.69(-1.02%) |
Jun 09, 2011 | 67.78 | 68.24 | 67.08 | 67.23 | 164,888 | -0.54(-0.79%) |
Jun 08, 2011 | 67.59 | 68.15 | 67.49 | 67.76 | 114,447 | -0.23(-0.34%) |
Jun 07, 2011 | 68.30 | 68.68 | 67.94 | 67.99 | 144,644 | +0.26(+0.38%) |
Jun 06, 2011 | 68.48 | 68.63 | 67.65 | 67.73 | 97,304 | -1.10(-1.60%) |
Jun 03, 2011 | 68.07 | 68.88 | 67.94 | 68.83 | 104,325 | +1.75(+2.61%) |
May 24, 2011 | 67.64 | 67.98 | 67.04 | 67.08 | 305,237 | -0.22(-0.33%) |
May 23, 2011 | 67.33 | 67.42 | 66.72 | 67.31 | 116,789 | -1.06(-1.56%) |
May 20, 2011 | 67.89 | 68.74 | 67.72 | 68.37 | 98,695 | +0.20(+0.29%) |
May 19, 2011 | 68.81 | 69.40 | 68.16 | 68.17 | 198,982 | -0.48(-0.70%) |
May 18, 2011 | 68.39 | 69.13 | 67.91 | 68.66 | 160,459 | +0.58(+0.85%) |
May 17, 2011 | 67.78 | 68.32 | 67.59 | 68.07 | 391,613 | +0.00(+0.00%) |
May 16, 2011 | 68.77 | 69.06 | 67.94 | 68.07 | 199,220 | -0.81(-1.18%) |
May 13, 2011 | 69.41 | 69.64 | 68.20 | 68.89 | 275,673 | +0.05(+0.08%) |
May 12, 2011 | 67.99 | 69.17 | 67.75 | 68.83 | 327,392 | +0.45(+0.65%) |
May 11, 2011 | 69.42 | 69.42 | 68.24 | 68.39 | 223,161 | -0.91(-1.32%) |
May 10, 2011 | 68.53 | 69.40 | 68.53 | 69.30 | 159,564 | +0.94(+1.37%) |
May 09, 2011 | 68.66 | 69.24 | 68.16 | 68.36 | 157,030 | -0.26(-0.38%) |
May 06, 2011 | 68.39 | 68.75 | 67.81 | 68.62 | 476,506 | +0.97(+1.44%) |
May 05, 2011 | 67.53 | 68.07 | 67.32 | 67.65 | 309,434 | -0.48(-0.71%) |
May 04, 2011 | 69.70 | 69.72 | 67.97 | 68.13 | 454,329 | -1.64(-2.34%) |
May 03, 2011 | 69.45 | 69.99 | 69.08 | 69.76 | 194,574 | +0.07(+0.10%) |
May 02, 2011 | 69.65 | 69.69 | 69.48 | 69.69 | 354,314 | -0.25(-0.36%) |
Apr 29, 2011 | 68.99 | 70.10 | 68.98 | 69.94 | 200,788 | +0.92(+1.33%) |
Apr 28, 2011 | 68.77 | 69.12 | 68.62 | 69.02 | 259,412 | -0.06(-0.09%) |
Apr 27, 2011 | 68.86 | 69.17 | 68.38 | 69.08 | 334,294 | +0.31(+0.45%) |
Apr 26, 2011 | 67.73 | 68.83 | 67.73 | 68.77 | 219,266 | +1.07(+1.58%) |
Apr 25, 2011 | 67.64 | 67.73 | 67.27 | 67.70 | 61,666 | +0.13(+0.19%) |
Apr 21, 2011 | 67.48 | 67.80 | 67.11 | 67.57 | 81,935 | +0.71(+1.06%) |
Apr 20, 2011 | 66.72 | 67.15 | 66.57 | 66.87 | 244,443 | +0.92(+1.40%) |
Apr 19, 2011 | 65.54 | 66.13 | 65.49 | 65.95 | 371,959 | +1.11(+1.71%) |
Apr 18, 2011 | 64.81 | 65.22 | 64.40 | 64.84 | 119,230 | -1.33(-2.01%) |
Apr 15, 2011 | 65.83 | 66.17 | 65.69 | 66.17 | 132,924 | +0.20(+0.30%) |
Apr 14, 2011 | 64.61 | 65.97 | 64.43 | 65.97 | 230,272 | +0.73(+1.12%) |
Apr 13, 2011 | 65.32 | 65.96 | 64.95 | 65.24 | 246,402 | +0.74(+1.15%) |
Apr 12, 2011 | 65.23 | 65.26 | 64.50 | 64.50 | 430,232 | -1.25(-1.90%) |
Apr 11, 2011 | 66.89 | 66.89 | 65.75 | 65.75 | 194,992 | -1.04(-1.55%) |
Apr 08, 2011 | 66.97 | 67.02 | 66.57 | 66.79 | 310,296 | +0.52(+0.78%) |
Apr 07, 2011 | 66.61 | 67.25 | 66.27 | 66.27 | 185,453 | -0.40(-0.60%) |
Apr 06, 2011 | 67.73 | 67.94 | 66.67 | 66.67 | 262,225 | -0.21(-0.31%) |
Apr 05, 2011 | 66.37 | 67.27 | 66.26 | 66.88 | 210,965 | +0.46(+0.69%) |
Apr 04, 2011 | 66.21 | 66.78 | 66.10 | 66.42 | 303,563 | +0.62(+0.94%) |
Apr 01, 2011 | 64.78 | 66.03 | 64.78 | 65.80 | 576,682 | +1.58(+2.46%) |
Mar 31, 2011 | 63.44 | 64.52 | 63.42 | 64.22 | 337,873 | +0.83(+1.31%) |
Mar 30, 2011 | 63.44 | 63.65 | 62.93 | 63.39 | 307,577 | +0.46(+0.72%) |
Mar 29, 2011 | 63.70 | 63.70 | 62.80 | 62.93 | 237,124 | -0.73(-1.15%) |
Mar 28, 2011 | 63.75 | 63.78 | 63.16 | 63.67 | 372,372 | -0.18(-0.28%) |
Mar 25, 2011 | 63.60 | 63.99 | 63.36 | 63.85 | 373,634 | +0.31(+0.49%) |
Mar 24, 2011 | 62.92 | 63.74 | 62.85 | 63.53 | 561,306 | +1.14(+1.82%) |
Mar 23, 2011 | 61.47 | 62.74 | 61.32 | 62.40 | 470,792 | +0.70(+1.13%) |
Mar 22, 2011 | 60.97 | 61.88 | 60.48 | 61.70 | 399,475 | +1.12(+1.84%) |
Mar 21, 2011 | 59.69 | 60.82 | 59.69 | 60.58 | 337,069 | +1.81(+3.09%) |
Mar 18, 2011 | 59.43 | 59.59 | 58.34 | 58.77 | 645,257 | +0.24(+0.41%) |
Mar 17, 2011 | 59.87 | 59.94 | 58.40 | 58.53 | 1,358,374 | -0.94(-1.58%) |
Mar 16, 2011 | 60.31 | 60.31 | 58.55 | 59.47 | 268,879 | -0.78(-1.29%) |
Mar 15, 2011 | 59.75 | 60.32 | 59.47 | 60.24 | 415,490 | +0.45(+0.75%) |
Mar 14, 2011 | 59.81 | 59.94 | 59.31 | 59.80 | 229,857 | -0.38(-0.62%) |
Mar 11, 2011 | 59.60 | 60.23 | 59.33 | 60.17 | 268,943 | +0.07(+0.12%) |
Mar 10, 2011 | 60.29 | 60.33 | 59.80 | 60.10 | 270,595 | -1.81(-2.93%) |
Mar 09, 2011 | 62.41 | 62.41 | 61.57 | 61.92 | 173,521 | -0.70(-1.11%) |
Mar 08, 2011 | 62.67 | 62.98 | 62.35 | 62.61 | 179,550 | -0.33(-0.53%) |
Mar 07, 2011 | 63.28 | 63.38 | 62.45 | 62.94 | 231,916 | -0.58(-0.91%) |
Mar 04, 2011 | 63.64 | 64.07 | 63.11 | 63.52 | 236,818 | +0.13(+0.21%) |
Mar 03, 2011 | 62.38 | 63.54 | 62.37 | 63.39 | 212,662 | +2.02(+3.29%) |
Mar 02, 2011 | 60.85 | 61.53 | 60.70 | 61.37 | 197,702 | -0.20(-0.32%) |
Mar 01, 2011 | 61.79 | 61.97 | 61.02 | 61.57 | 322,299 | -0.90(-1.45%) |
Feb 28, 2011 | 61.79 | 62.47 | 61.62 | 62.47 | 449,303 | +1.81(+2.99%) |
Feb 25, 2011 | 60.80 | 61.21 | 60.65 | 60.65 | 405,365 | +0.84(+1.41%) |
Feb 24, 2011 | 59.68 | 59.85 | 59.33 | 59.81 | 454,055 | -0.21(-0.36%) |
Feb 23, 2011 | 60.91 | 61.16 | 59.31 | 60.03 | 687,156 | -1.12(-1.83%) |
Feb 22, 2011 | 61.72 | 62.43 | 60.91 | 61.15 | 355,347 | -1.87(-2.97%) |
Feb 18, 2011 | 63.09 | 63.27 | 62.59 | 63.01 | 158,949 | -0.34(-0.54%) |
Feb 17, 2011 | 63.77 | 63.77 | 63.02 | 63.35 | 156,192 | -0.30(-0.46%) |
Feb 16, 2011 | 63.81 | 64.58 | 63.47 | 63.65 | 200,023 | -0.17(-0.27%) |
Feb 15, 2011 | 64.94 | 65.40 | 63.80 | 63.82 | 306,741 | -0.98(-1.52%) |
Feb 14, 2011 | 64.80 | 65.18 | 64.68 | 64.80 | 352,603 | +0.58(+0.90%) |
Feb 11, 2011 | 62.63 | 64.36 | 62.63 | 64.22 | 657,722 | +1.81(+2.91%) |
Feb 10, 2011 | 61.42 | 62.77 | 61.35 | 62.41 | 376,850 | +0.68(+1.10%) |
Feb 09, 2011 | 62.24 | 62.49 | 61.46 | 61.73 | 676,606 | -0.86(-1.37%) |
Feb 08, 2011 | 63.08 | 63.33 | 62.59 | 62.59 | 363,989 | -0.70(-1.10%) |
Feb 07, 2011 | 64.16 | 64.16 | 63.11 | 63.28 | 208,003 | -0.26(-0.41%) |
Feb 04, 2011 | 63.38 | 63.91 | 62.46 | 63.54 | 583,883 | +0.22(+0.35%) |
Feb 03, 2011 | 63.47 | 63.47 | 62.67 | 63.32 | 385,158 | -0.59(-0.92%) |
Feb 02, 2011 | 64.86 | 65.04 | 63.69 | 63.91 | 308,836 | -1.14(-1.75%) |
Feb 01, 2011 | 65.21 | 65.71 | 64.82 | 65.04 | 439,164 | +1.25(+1.96%) |
Jan 31, 2011 | 63.97 | 64.85 | 63.79 | 63.79 | 688,691 | +0.08(+0.13%) |
Jan 28, 2011 | 65.27 | 65.34 | 63.56 | 63.71 | 486,177 | -1.73(-2.64%) |
Jan 27, 2011 | 66.06 | 66.19 | 65.34 | 65.44 | 510,002 | -0.35(-0.53%) |
Jan 26, 2011 | 65.59 | 66.26 | 65.59 | 65.79 | 249,432 | +0.24(+0.37%) |
Jan 25, 2011 | 65.95 | 65.95 | 64.89 | 65.54 | 396,043 | -0.43(-0.65%) |
Jan 24, 2011 | 65.71 | 66.14 | 65.53 | 65.97 | 407,952 | +0.20(+0.30%) |
Jan 21, 2011 | 66.14 | 66.14 | 65.66 | 65.78 | 1,124,766 | +0.22(+0.34%) |
Jan 20, 2011 | 65.29 | 65.80 | 64.99 | 65.55 | 1,921,687 | +0.00(+0.00%) |
Jan 19, 2011 | 66.27 | 66.35 | 65.42 | 65.55 | 228,588 | -0.73(-1.11%) |
Jan 18, 2011 | 66.51 | 66.72 | 66.27 | 66.29 | 223,132 | -0.22(-0.34%) |
Jan 14, 2011 | 66.45 | 66.79 | 66.29 | 66.51 | 209,144 | -0.09(-0.13%) |
Jan 13, 2011 | 66.06 | 66.79 | 66.06 | 66.60 | 311,603 | +0.96(+1.46%) |
Jan 12, 2011 | 64.79 | 65.79 | 64.63 | 65.64 | 420,655 | +1.52(+2.37%) |
Jan 11, 2011 | 64.91 | 65.19 | 64.03 | 64.12 | 318,413 | -0.33(-0.51%) |
Jan 10, 2011 | 65.52 | 65.64 | 64.23 | 64.45 | 1,167,113 | -1.05(-1.61%) |
Jan 07, 2011 | 67.19 | 67.73 | 65.51 | 65.51 | 807,581 | -1.88(-2.79%) |
Jan 06, 2011 | 68.19 | 68.24 | 67.16 | 67.39 | 547,708 | -0.74(-1.09%) |
Jan 05, 2011 | 68.32 | 68.34 | 67.61 | 68.13 | 509,020 | -1.06(-1.54%) |
Jan 04, 2011 | 69.28 | 69.51 | 68.75 | 69.19 | 522,036 | -2.57(-3.58%) |
Jan 03, 2011 | 71.34 | 71.76 | 70.88 | 71.76 | 265,026 | +0.60(+0.84%) |
Dec 31, 2010 | 70.92 | 71.21 | 70.70 | 71.16 | 114,455 | +0.40(+0.57%) |
Dec 30, 2010 | 69.79 | 70.76 | 69.79 | 70.76 | 226,731 | +1.18(+1.70%) |
Dec 29, 2010 | 69.17 | 69.77 | 69.17 | 69.58 | 155,094 | +0.86(+1.25%) |
Dec 28, 2010 | 69.38 | 69.69 | 68.60 | 68.72 | 638,128 | -0.45(-0.65%) |
Dec 27, 2010 | 69.65 | 69.70 | 68.92 | 69.16 | 243,490 | -0.87(-1.24%) |
Dec 23, 2010 | 69.73 | 70.22 | 69.65 | 70.03 | 141,042 | -0.26(-0.37%) |
Dec 22, 2010 | 70.67 | 70.67 | 69.70 | 70.29 | 217,817 | -0.93(-1.30%) |
Dec 21, 2010 | 71.45 | 71.64 | 70.99 | 71.22 | 262,033 | -0.44(-0.61%) |
Dec 20, 2010 | 71.71 | 71.83 | 71.22 | 71.66 | 314,747 | -0.07(-0.10%) |
Dec 17, 2010 | 71.14 | 71.73 | 70.88 | 71.73 | 341,050 | +0.57(+0.80%) |
Dec 16, 2010 | 71.05 | 71.16 | 70.46 | 71.16 | 133,323 | +0.25(+0.35%) |
Dec 15, 2010 | 70.19 | 70.97 | 70.19 | 70.91 | 144,028 | +0.56(+0.79%) |
Dec 14, 2010 | 69.94 | 70.41 | 69.88 | 70.35 | 126,799 | +0.49(+0.70%) |
Dec 13, 2010 | 69.85 | 70.15 | 69.61 | 69.86 | 248,948 | +0.10(+0.14%) |
Dec 10, 2010 | 70.03 | 70.29 | 69.48 | 69.76 | 169,355 | +0.00(+0.00%) |
Dec 09, 2010 | 70.13 | 70.52 | 69.64 | 69.76 | 216,133 | +0.23(+0.33%) |
Dec 08, 2010 | 69.98 | 70.23 | 69.27 | 69.53 | 191,923 | -0.26(-0.38%) |
Dec 07, 2010 | 70.22 | 70.59 | 69.76 | 69.79 | 189,372 | +0.42(+0.61%) |
Dec 06, 2010 | 69.92 | 69.96 | 69.37 | 69.37 | 253,664 | -0.68(-0.97%) |
Dec 03, 2010 | 69.28 | 70.07 | 69.01 | 70.05 | 239,953 | +0.73(+1.05%) |
Dec 02, 2010 | 69.24 | 69.48 | 69.01 | 69.32 | 245,608 | +0.33(+0.48%) |
Dec 01, 2010 | 69.05 | 69.39 | 68.81 | 68.98 | 207,111 | +0.51(+0.74%) |
Nov 30, 2010 | 68.42 | 68.81 | 67.91 | 68.47 | 293,315 | -0.13(-0.20%) |
Nov 29, 2010 | 68.76 | 68.85 | 68.05 | 68.61 | 143,556 | -0.30(-0.44%) |
Nov 26, 2010 | 69.29 | 69.31 | 68.87 | 68.91 | 47,637 | -0.95(-1.36%) |
Nov 24, 2010 | 69.27 | 69.86 | 69.86 | 69.86 | 242,255 | +1.03(+1.49%) |
Nov 23, 2010 | 68.90 | 69.05 | 68.43 | 68.83 | 427,699 | -1.30(-1.85%) |
Nov 22, 2010 | 69.52 | 70.15 | 68.94 | 70.13 | 214,633 | +0.61(+0.87%) |
Nov 19, 2010 | 68.60 | 69.55 | 68.35 | 69.52 | 168,188 | +1.05(+1.53%) |
Nov 18, 2010 | 68.21 | 68.80 | 68.21 | 68.47 | 185,911 | +1.20(+1.78%) |
Nov 17, 2010 | 67.24 | 67.79 | 67.02 | 67.28 | 274,439 | -0.11(-0.16%) |
Nov 16, 2010 | 67.92 | 68.04 | 66.88 | 67.38 | 705,297 | -1.87(-2.70%) |
Nov 15, 2010 | 69.25 | 69.45 | 68.40 | 69.25 | 305,294 | +0.06(+0.09%) |
Nov 12, 2010 | 69.89 | 69.90 | 68.86 | 69.19 | 208,187 | -0.96(-1.36%) |
Nov 11, 2010 | 70.42 | 70.55 | 70.06 | 70.15 | 111,275 | -0.41(-0.58%) |
Nov 10, 2010 | 70.66 | 70.69 | 69.90 | 70.56 | 292,470 | -0.24(-0.34%) |
Nov 09, 2010 | 70.75 | 71.33 | 70.33 | 70.80 | 507,880 | +0.83(+1.19%) |
Nov 08, 2010 | 69.87 | 70.16 | 68.17 | 69.97 | 515,716 | +0.06(+0.09%) |
Nov 05, 2010 | 69.86 | 70.12 | 69.70 | 69.90 | 240,841 | +0.29(+0.41%) |
Nov 04, 2010 | 69.80 | 69.86 | 69.25 | 69.62 | 446,836 | +1.29(+1.89%) |
Nov 03, 2010 | 69.49 | 69.58 | 68.00 | 68.33 | 1,028,455 | -0.76(-1.11%) |
Nov 02, 2010 | 68.42 | 69.12 | 67.91 | 69.09 | 236,822 | +1.09(+1.60%) |
Nov 01, 2010 | 67.84 | 68.29 | 67.69 | 68.00 | 307,756 | +0.23(+0.34%) |
Oct 29, 2010 | 67.29 | 67.78 | 67.20 | 67.77 | 251,933 | +0.80(+1.19%) |
Oct 28, 2010 | 66.76 | 67.18 | 66.48 | 66.97 | 195,782 | +0.66(+1.00%) |
Oct 27, 2010 | 65.62 | 66.31 | 65.14 | 66.31 | 268,597 | +0.09(+0.13%) |
Oct 25, 2010 | 66.25 | 66.37 | 65.95 | 66.22 | 216,305 | +0.29(+0.45%) |
Oct 22, 2010 | 65.95 | 66.12 | 65.49 | 65.93 | 111,643 | -0.02(-0.03%) |
Oct 21, 2010 | 66.14 | 66.37 | 65.70 | 65.95 | 317,590 | +0.00(+0.00%) |
Oct 20, 2010 | 65.65 | 66.45 | 65.45 | 65.95 | 301,886 | +0.61(+0.93%) |
Oct 19, 2010 | 64.94 | 65.54 | 64.92 | 65.34 | 344,315 | -0.34(-0.52%) |
Oct 18, 2010 | 65.62 | 66.36 | 65.62 | 65.68 | 289,498 | -0.68(-1.02%) |
Oct 15, 2010 | 67.46 | 67.46 | 66.12 | 66.36 | 250,894 | -0.56(-0.84%) |
Oct 14, 2010 | 66.97 | 67.21 | 66.34 | 66.92 | 483,438 | -0.10(-0.15%) |
Oct 13, 2010 | 65.78 | 67.24 | 65.74 | 67.02 | 685,676 | +2.05(+3.15%) |
Oct 12, 2010 | 64.94 | 65.48 | 64.91 | 64.97 | 722,236 | -0.05(-0.08%) |
Oct 11, 2010 | 65.24 | 67.96 | 64.87 | 65.03 | 234,032 | -0.06(-0.10%) |
Oct 08, 2010 | 65.09 | 65.35 | 64.46 | 65.09 | 357,784 | +0.18(+0.28%) |
Oct 07, 2010 | 66.56 | 66.57 | 64.79 | 64.91 | 447 | -1.38(-2.08%) |
Oct 06, 2010 | 66.62 | 66.71 | 65.87 | 66.29 | 389,172 | -0.02(-0.03%) |
Oct 05, 2010 | 66.67 | 66.73 | 66.12 | 66.30 | 4,476 | +0.14(+0.22%) |
Oct 04, 2010 | 66.49 | 66.91 | 65.78 | 66.16 | 314,422 | -0.47(-0.71%) |
Oct 01, 2010 | 66.63 | 67.08 | 66.49 | 66.63 | 350,481 | +0.49(+0.74%) |
Sep 30, 2010 | 66.12 | 66.52 | 65.45 | 66.14 | 483,261 | +0.46(+0.71%) |
Sep 29, 2010 | 66.26 | 66.42 | 65.59 | 65.68 | 493,615 | -0.58(-0.88%) |
Sep 28, 2010 | 66.11 | 66.41 | 65.64 | 66.26 | 330,068 | +0.29(+0.43%) |
Sep 27, 2010 | 65.31 | 66.08 | 65.26 | 65.97 | 306,027 | +0.88(+1.36%) |
Sep 24, 2010 | 65.56 | 65.85 | 64.69 | 65.09 | 285,945 | +0.18(+0.28%) |
Sep 23, 2010 | 64.86 | 65.29 | 64.69 | 64.91 | 167,338 | -0.08(-0.13%) |
Sep 22, 2010 | 65.41 | 65.50 | 64.86 | 64.99 | 251,240 | +0.08(+0.13%) |
Sep 21, 2010 | 65.45 | 65.68 | 64.65 | 64.91 | 111 | -0.92(-1.40%) |
Sep 20, 2010 | 65.21 | 65.90 | 65.17 | 65.83 | 607,373 | +0.78(+1.20%) |
Sep 17, 2010 | 65.05 | 65.23 | 64.57 | 65.05 | 292,470 | -0.34(-0.51%) |
Sep 15, 2010 | 65.12 | 65.42 | 65.04 | 65.39 | 337,685 | +0.17(+0.26%) |
Sep 14, 2010 | 65.10 | 65.24 | 64.61 | 65.22 | 341,898 | +0.56(+0.86%) |
Sep 13, 2010 | 64.55 | 64.85 | 64.24 | 64.66 | 335,456 | +0.74(+1.16%) |
Sep 10, 2010 | 64.14 | 64.14 | 63.70 | 63.92 | 304,227 | +0.14(+0.22%) |
Sep 09, 2010 | 63.67 | 64.13 | 63.49 | 63.77 | 439,170 | +0.60(+0.95%) |
Sep 08, 2010 | 62.37 | 63.33 | 62.37 | 63.18 | 587,793 | +0.83(+1.33%) |
Sep 07, 2010 | 62.79 | 62.86 | 61.98 | 62.34 | 368,259 | -0.48(-0.77%) |
Sep 03, 2010 | 63.00 | 63.17 | 62.64 | 62.83 | 328,422 | +0.39(+0.63%) |
Sep 02, 2010 | 62.60 | 62.93 | 61.85 | 62.43 | 262,009 | +0.03(+0.04%) |