Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.86 | 84.34 | 83.09 | 83.23 | 3,789,578 | -0.49(-0.58%) |
May 23, 2011 | 83.82 | 84.36 | 83.53 | 83.71 | 1,917,033 | -1.71(-2.01%) |
May 20, 2011 | 85.71 | 86.03 | 84.71 | 85.43 | 1,458,930 | -0.53(-0.62%) |
May 19, 2011 | 86.47 | 86.55 | 85.16 | 85.96 | 1,228,974 | +0.14(+0.17%) |
May 18, 2011 | 84.50 | 85.90 | 84.35 | 85.81 | 1,945,798 | +1.50(+1.78%) |
May 17, 2011 | 83.99 | 84.60 | 83.57 | 84.32 | 3,204,819 | -0.29(-0.34%) |
May 16, 2011 | 85.57 | 86.49 | 84.53 | 84.61 | 2,224,755 | -1.59(-1.84%) |
May 13, 2011 | 87.29 | 87.62 | 85.90 | 86.19 | 2,649,455 | -1.11(-1.27%) |
May 12, 2011 | 85.87 | 87.60 | 85.35 | 87.30 | 2,204,787 | +0.81(+0.94%) |
May 11, 2011 | 87.86 | 87.93 | 86.00 | 86.49 | 2,055,444 | -1.59(-1.80%) |
May 10, 2011 | 87.25 | 88.08 | 87.12 | 88.08 | 2,696,023 | +1.30(+1.50%) |
May 09, 2011 | 85.59 | 86.94 | 85.42 | 86.78 | 1,544,254 | +1.11(+1.30%) |
May 06, 2011 | 85.98 | 86.79 | 85.18 | 85.67 | 2,393,219 | +0.68(+0.80%) |
May 05, 2011 | 84.67 | 86.41 | 84.47 | 84.99 | 3,438,456 | -0.41(-0.48%) |
May 04, 2011 | 86.76 | 86.77 | 84.79 | 85.40 | 2,345,231 | -1.19(-1.38%) |
May 03, 2011 | 87.75 | 87.97 | 85.99 | 86.59 | 2,606,893 | -1.34(-1.53%) |
May 02, 2011 | 88.13 | 88.14 | 87.87 | 87.93 | 3,151,057 | -1.22(-1.37%) |
Apr 29, 2011 | 88.77 | 89.42 | 88.67 | 89.15 | 983,053 | +0.56(+0.63%) |
Apr 28, 2011 | 88.30 | 89.00 | 88.16 | 88.59 | 1,458,541 | +0.25(+0.29%) |
Apr 27, 2011 | 87.81 | 88.39 | 87.29 | 88.34 | 1,635,224 | +0.69(+0.78%) |
Apr 26, 2011 | 87.32 | 88.26 | 86.95 | 87.66 | 1,295,519 | +0.60(+0.69%) |
Apr 25, 2011 | 87.23 | 87.29 | 86.37 | 87.05 | 1,951,668 | -0.14(-0.17%) |
Apr 21, 2011 | 87.01 | 87.22 | 86.42 | 87.20 | 1,388,818 | +0.74(+0.86%) |
Apr 20, 2011 | 85.88 | 86.46 | 85.69 | 86.46 | 1,449,833 | +2.05(+2.43%) |
Apr 19, 2011 | 84.52 | 84.91 | 83.80 | 84.41 | 1,578,230 | +0.08(+0.10%) |
Apr 18, 2011 | 84.51 | 84.51 | 83.55 | 84.33 | 1,759,282 | -1.45(-1.69%) |
Apr 15, 2011 | 84.96 | 85.78 | 84.39 | 85.78 | 1,408,066 | +0.84(+0.99%) |
Apr 14, 2011 | 83.92 | 84.98 | 83.65 | 84.94 | 1,485,590 | +0.44(+0.52%) |
Apr 13, 2011 | 84.71 | 85.02 | 83.86 | 84.50 | 2,116,739 | +0.37(+0.44%) |
Apr 12, 2011 | 84.70 | 84.95 | 83.89 | 84.13 | 3,076,354 | -1.09(-1.28%) |
Apr 11, 2011 | 86.02 | 86.28 | 84.90 | 85.22 | 2,528,378 | -0.77(-0.89%) |
Apr 08, 2011 | 87.29 | 87.36 | 85.51 | 85.99 | 1,559,433 | -0.78(-0.90%) |
Apr 07, 2011 | 87.23 | 87.72 | 86.48 | 86.77 | 1,879,928 | -0.40(-0.46%) |
Apr 06, 2011 | 87.70 | 87.99 | 86.72 | 87.17 | 1,781,579 | -0.05(-0.06%) |
Apr 05, 2011 | 86.57 | 87.75 | 86.43 | 87.22 | 1,211,621 | +0.66(+0.77%) |
Apr 04, 2011 | 86.64 | 86.85 | 86.35 | 86.55 | 1,306,517 | +0.23(+0.26%) |
Apr 01, 2011 | 86.75 | 86.88 | 86.03 | 86.33 | 2,099,680 | +0.32(+0.37%) |
Mar 31, 2011 | 85.66 | 86.14 | 85.53 | 86.01 | 1,957,007 | +0.26(+0.31%) |
Mar 30, 2011 | 85.03 | 85.85 | 84.89 | 85.75 | 1,231,746 | +1.21(+1.43%) |
Mar 29, 2011 | 83.70 | 84.65 | 83.19 | 84.54 | 2,446,891 | +0.82(+0.98%) |
Mar 28, 2011 | 84.18 | 84.42 | 83.60 | 83.72 | 913,963 | -0.04(-0.04%) |
Mar 25, 2011 | 83.51 | 84.60 | 83.12 | 83.76 | 1,506,857 | +0.74(+0.89%) |
Mar 24, 2011 | 82.72 | 83.26 | 82.07 | 83.02 | 1,468,877 | +0.84(+1.02%) |
Mar 23, 2011 | 81.61 | 82.40 | 80.73 | 82.18 | 1,710,747 | +0.39(+0.47%) |
Mar 22, 2011 | 82.26 | 82.52 | 81.50 | 81.79 | 1,866,334 | -0.38(-0.46%) |
Mar 21, 2011 | 81.99 | 82.22 | 81.63 | 82.17 | 1,542,954 | +1.88(+2.35%) |
Mar 18, 2011 | 80.45 | 80.47 | 79.88 | 80.29 | 2,312,601 | +0.94(+1.18%) |
Mar 17, 2011 | 80.56 | 80.68 | 79.35 | 79.35 | 2,548,421 | -0.58(-0.73%) |
Mar 16, 2011 | 79.85 | 80.88 | 78.84 | 79.93 | 2,936,520 | -0.18(-0.23%) |
Mar 15, 2011 | 79.71 | 80.72 | 79.59 | 80.12 | 2,082,207 | -0.65(-0.80%) |
Mar 14, 2011 | 80.35 | 81.42 | 79.88 | 80.76 | 1,966,981 | -0.38(-0.47%) |
Mar 11, 2011 | 80.26 | 81.66 | 80.06 | 81.14 | 1,455,119 | +0.31(+0.38%) |
Mar 10, 2011 | 81.92 | 81.92 | 80.43 | 80.84 | 1,774,692 | -2.09(-2.52%) |
Mar 09, 2011 | 83.12 | 83.43 | 82.52 | 82.93 | 1,328,785 | -0.59(-0.71%) |
Mar 08, 2011 | 82.24 | 83.88 | 81.49 | 83.52 | 2,767,434 | +1.23(+1.50%) |
Mar 07, 2011 | 83.76 | 83.96 | 81.40 | 82.29 | 1,643,197 | -1.35(-1.62%) |
Mar 04, 2011 | 83.91 | 83.92 | 82.83 | 83.64 | 2,314,307 | -0.12(-0.14%) |
Mar 03, 2011 | 82.55 | 83.98 | 82.54 | 83.76 | 1,615,251 | +2.08(+2.55%) |
Mar 02, 2011 | 81.19 | 82.16 | 80.94 | 81.67 | 1,878,383 | +0.47(+0.58%) |
Mar 01, 2011 | 83.31 | 83.33 | 80.90 | 81.21 | 1,956,732 | -1.68(-2.02%) |
Feb 28, 2011 | 83.55 | 83.64 | 82.18 | 82.88 | 1,151,948 | -0.07(-0.09%) |
Feb 25, 2011 | 81.60 | 82.98 | 81.43 | 82.95 | 1,510,390 | +1.83(+2.26%) |
Feb 24, 2011 | 80.58 | 81.53 | 80.12 | 81.12 | 2,457,214 | +0.60(+0.75%) |
Feb 23, 2011 | 82.06 | 82.27 | 79.88 | 80.52 | 2,175,358 | -1.53(-1.87%) |
Feb 22, 2011 | 83.86 | 83.95 | 81.95 | 82.05 | 2,077,904 | -2.39(-2.83%) |
Feb 18, 2011 | 84.66 | 84.90 | 84.10 | 84.44 | 1,278,200 | +0.02(+0.02%) |
Feb 17, 2011 | 83.80 | 84.69 | 83.59 | 84.42 | 936,067 | +0.57(+0.68%) |
Feb 16, 2011 | 83.22 | 83.99 | 83.22 | 83.86 | 1,372,262 | +0.73(+0.88%) |
Feb 15, 2011 | 83.47 | 83.63 | 82.92 | 83.13 | 1,524,019 | -0.61(-0.73%) |
Feb 14, 2011 | 83.35 | 83.87 | 83.22 | 83.74 | 2,546,294 | +0.52(+0.63%) |
Feb 11, 2011 | 82.14 | 83.22 | 81.86 | 83.22 | 1,945,026 | +0.91(+1.11%) |
Feb 10, 2011 | 81.15 | 82.38 | 81.11 | 82.31 | 1,950,907 | +0.53(+0.65%) |
Feb 09, 2011 | 81.99 | 82.26 | 81.31 | 81.77 | 3,279,310 | -0.42(-0.52%) |
Feb 08, 2011 | 81.67 | 82.20 | 81.22 | 82.20 | 3,886,219 | +0.65(+0.80%) |
Feb 07, 2011 | 80.95 | 82.22 | 80.83 | 81.55 | 2,247,832 | +0.80(+0.99%) |
Feb 04, 2011 | 80.30 | 80.83 | 80.00 | 80.75 | 1,693,146 | +0.41(+0.52%) |
Feb 03, 2011 | 79.96 | 80.62 | 79.02 | 80.33 | 1,883,091 | +0.39(+0.48%) |
Feb 02, 2011 | 79.85 | 80.53 | 79.82 | 79.94 | 1,042,964 | -0.05(-0.07%) |
Feb 01, 2011 | 78.99 | 80.40 | 78.72 | 80.00 | 2,936,829 | +1.71(+2.19%) |
Jan 31, 2011 | 77.99 | 78.78 | 77.48 | 78.29 | 1,806,143 | +0.62(+0.80%) |
Jan 28, 2011 | 79.54 | 79.73 | 77.50 | 77.66 | 3,433,243 | -1.86(-2.34%) |
Jan 27, 2011 | 79.40 | 79.88 | 78.87 | 79.52 | 3,401,402 | +0.19(+0.24%) |
Jan 26, 2011 | 77.98 | 79.54 | 77.85 | 79.33 | 2,895,527 | +1.43(+1.84%) |
Jan 25, 2011 | 77.64 | 77.92 | 77.06 | 77.90 | 4,989,256 | -0.27(-0.35%) |
Jan 24, 2011 | 77.65 | 78.41 | 77.36 | 78.17 | 1,954,939 | +0.58(+0.74%) |
Jan 21, 2011 | 78.65 | 78.75 | 77.51 | 77.59 | 1,985,741 | -0.55(-0.71%) |
Jan 20, 2011 | 78.74 | 78.98 | 77.66 | 78.15 | 2,805,327 | -1.14(-1.44%) |
Jan 19, 2011 | 81.33 | 81.49 | 79.13 | 79.29 | 2,499,820 | -2.21(-2.71%) |
Jan 18, 2011 | 81.16 | 81.49 | 80.66 | 81.49 | 1,897,126 | +0.32(+0.39%) |
Jan 14, 2011 | 80.80 | 81.43 | 80.53 | 81.18 | 1,679,714 | +0.35(+0.43%) |
Jan 13, 2011 | 80.83 | 81.12 | 80.48 | 80.83 | 1,705,958 | +0.02(+0.02%) |
Jan 12, 2011 | 80.76 | 81.02 | 80.34 | 80.81 | 1,824,209 | +0.69(+0.87%) |
Jan 11, 2011 | 80.33 | 80.58 | 79.77 | 80.12 | 2,003,642 | +0.21(+0.26%) |
Jan 10, 2011 | 78.95 | 80.11 | 78.33 | 79.91 | 1,973,210 | +0.66(+0.83%) |
Jan 07, 2011 | 79.94 | 80.13 | 78.08 | 79.25 | 2,442,398 | -0.51(-0.64%) |
Jan 06, 2011 | 80.19 | 80.32 | 79.40 | 79.76 | 2,296,059 | -0.29(-0.36%) |
Jan 05, 2011 | 79.00 | 80.05 | 78.65 | 80.05 | 1,528,766 | +1.10(+1.39%) |
Jan 04, 2011 | 80.45 | 80.45 | 78.03 | 78.95 | 3,633,921 | -1.17(-1.46%) |
Jan 03, 2011 | 79.59 | 80.58 | 79.39 | 80.12 | 2,371,512 | +1.33(+1.68%) |
Dec 31, 2010 | 79.32 | 79.47 | 78.75 | 78.80 | 1,932,490 | -0.65(-0.82%) |
Dec 30, 2010 | 79.50 | 79.85 | 79.43 | 79.45 | 903,666 | -0.03(-0.03%) |
Dec 29, 2010 | 79.59 | 79.66 | 79.38 | 79.48 | 1,695,475 | +0.08(+0.10%) |
Dec 28, 2010 | 79.96 | 79.98 | 79.25 | 79.40 | 1,578,888 | -0.37(-0.46%) |
Dec 27, 2010 | 79.31 | 79.85 | 79.06 | 79.77 | 1,185,787 | +0.24(+0.31%) |
Dec 23, 2010 | 79.70 | 79.91 | 79.41 | 79.52 | 1,223,746 | -0.08(-0.10%) |
Dec 22, 2010 | 80.06 | 80.11 | 79.51 | 79.60 | 802,917 | -0.25(-0.31%) |
Dec 21, 2010 | 79.51 | 79.96 | 79.40 | 79.85 | 1,628,077 | +0.71(+0.90%) |
Dec 20, 2010 | 79.17 | 79.59 | 78.68 | 79.14 | 3,189,573 | +0.27(+0.34%) |
Dec 17, 2010 | 78.47 | 78.98 | 77.97 | 78.87 | 3,268,624 | +0.54(+0.69%) |
Dec 16, 2010 | 77.75 | 78.46 | 77.35 | 78.33 | 1,846,090 | +0.72(+0.93%) |
Dec 15, 2010 | 77.62 | 78.56 | 77.42 | 77.61 | 3,384,982 | -0.12(-0.15%) |
Dec 14, 2010 | 78.10 | 78.20 | 77.55 | 77.73 | 1,335,833 | -0.06(-0.08%) |
Dec 13, 2010 | 78.70 | 78.71 | 77.76 | 77.79 | 1,391,562 | -0.48(-0.61%) |
Dec 10, 2010 | 77.58 | 78.44 | 77.28 | 78.27 | 1,368,991 | +0.89(+1.15%) |
Dec 09, 2010 | 77.67 | 77.67 | 76.98 | 77.38 | 1,887,412 | +0.30(+0.38%) |
Dec 08, 2010 | 77.40 | 77.61 | 76.91 | 77.08 | 2,104,875 | -0.02(-0.02%) |
Dec 07, 2010 | 77.71 | 77.84 | 76.96 | 77.10 | 2,595,351 | +0.43(+0.56%) |
Dec 06, 2010 | 76.15 | 76.91 | 76.04 | 76.67 | 1,937,521 | +0.52(+0.68%) |
Dec 03, 2010 | 75.35 | 76.41 | 75.27 | 76.15 | 755,742 | +0.53(+0.70%) |
Dec 02, 2010 | 75.08 | 75.79 | 74.88 | 75.62 | 2,411,066 | +0.69(+0.92%) |
Dec 01, 2010 | 74.57 | 75.11 | 74.50 | 74.92 | 2,124,127 | +1.71(+2.33%) |
Nov 30, 2010 | 72.78 | 73.75 | 72.56 | 73.22 | 1,639,696 | -0.40(-0.55%) |
Nov 29, 2010 | 73.40 | 73.84 | 72.32 | 73.62 | 2,212,203 | -0.18(-0.24%) |
Nov 26, 2010 | 73.57 | 74.08 | 73.42 | 73.80 | 386,078 | -0.28(-0.38%) |
Nov 24, 2010 | 73.05 | 74.08 | 74.08 | 74.08 | 1,648,955 | +1.71(+2.36%) |
Nov 23, 2010 | 72.14 | 72.49 | 71.70 | 72.37 | 1,808,340 | -0.73(-1.00%) |
Nov 22, 2010 | 72.27 | 73.21 | 71.98 | 73.10 | 1,422,681 | +0.63(+0.87%) |
Nov 19, 2010 | 71.88 | 72.64 | 71.58 | 72.47 | 780,830 | +0.37(+0.51%) |
Nov 18, 2010 | 71.53 | 72.52 | 70.70 | 72.10 | 1,792,659 | +1.40(+1.98%) |
Nov 17, 2010 | 70.55 | 70.86 | 70.23 | 70.70 | 983,599 | +0.24(+0.34%) |
Nov 16, 2010 | 71.19 | 71.43 | 69.93 | 70.46 | 1,820,963 | -1.31(-1.83%) |
Nov 15, 2010 | 72.15 | 72.53 | 71.71 | 71.77 | 1,559,715 | +0.04(+0.05%) |
Nov 12, 2010 | 72.32 | 72.81 | 71.57 | 71.73 | 1,380,880 | -1.26(-1.72%) |
Nov 11, 2010 | 72.51 | 73.25 | 72.07 | 72.99 | 1,336,236 | -0.30(-0.41%) |
Nov 10, 2010 | 72.53 | 73.29 | 71.81 | 73.29 | 1,754,473 | +0.77(+1.06%) |
Nov 09, 2010 | 73.54 | 73.76 | 72.12 | 72.52 | 1,158,481 | -0.87(-1.19%) |
Nov 08, 2010 | 73.14 | 73.62 | 72.90 | 73.40 | 968,260 | +0.04(+0.05%) |
Nov 05, 2010 | 73.15 | 73.54 | 72.98 | 73.36 | 3,023,106 | +0.31(+0.43%) |
Nov 04, 2010 | 72.73 | 73.05 | 72.43 | 73.04 | 1,297,058 | +1.67(+2.34%) |
Nov 03, 2010 | 71.13 | 71.44 | 70.30 | 71.37 | 1,940,707 | +0.31(+0.43%) |
Nov 02, 2010 | 70.45 | 71.11 | 70.09 | 71.07 | 1,591,099 | +1.37(+1.96%) |
Nov 01, 2010 | 70.57 | 71.01 | 69.21 | 69.70 | 2,765,896 | -0.60(-0.86%) |
Oct 29, 2010 | 69.70 | 70.50 | 69.66 | 70.30 | 1,278,573 | +0.39(+0.55%) |
Oct 28, 2010 | 70.77 | 70.91 | 69.51 | 69.92 | 1,539,016 | -0.37(-0.52%) |
Oct 27, 2010 | 69.85 | 70.37 | 69.25 | 70.28 | 1,626,222 | -0.17(-0.24%) |
Oct 25, 2010 | 70.47 | 71.17 | 70.33 | 70.46 | 1,542,242 | +0.62(+0.89%) |
Oct 22, 2010 | 69.25 | 69.93 | 69.13 | 69.84 | 595,942 | +0.70(+1.01%) |
Oct 21, 2010 | 69.73 | 70.23 | 68.18 | 69.13 | 2,027,292 | -0.28(-0.40%) |
Oct 20, 2010 | 69.05 | 69.88 | 68.83 | 69.41 | 1,132,539 | +0.64(+0.93%) |
Oct 19, 2010 | 69.46 | 70.05 | 68.24 | 68.77 | 2,491,151 | -1.70(-2.41%) |
Oct 18, 2010 | 70.17 | 70.47 | 69.88 | 70.47 | 736,272 | +0.49(+0.71%) |
Oct 15, 2010 | 70.61 | 70.80 | 69.48 | 69.98 | 1,055,274 | -0.13(-0.19%) |
Oct 14, 2010 | 70.26 | 70.48 | 69.49 | 70.11 | 1,605,209 | -0.09(-0.13%) |
Oct 13, 2010 | 69.73 | 70.68 | 69.47 | 70.20 | 1,693,651 | +1.02(+1.47%) |
Oct 12, 2010 | 68.78 | 69.45 | 67.98 | 69.19 | 2,746,351 | +0.26(+0.38%) |
Oct 11, 2010 | 68.97 | 69.48 | 68.77 | 68.93 | 2,670,519 | +0.10(+0.14%) |
Oct 08, 2010 | 68.83 | 69.18 | 67.67 | 68.83 | 1,301,789 | +0.86(+1.27%) |
Oct 07, 2010 | 68.40 | 68.46 | 67.44 | 67.97 | 998,210 | -0.07(-0.11%) |
Oct 06, 2010 | 68.51 | 68.74 | 67.68 | 68.04 | 1,678,808 | -0.49(-0.72%) |
Oct 05, 2010 | 67.33 | 68.72 | 67.02 | 68.53 | 1,538,191 | +1.94(+2.92%) |
Oct 04, 2010 | 67.35 | 67.78 | 66.18 | 66.59 | 1,609,661 | -0.93(-1.38%) |
Oct 01, 2010 | 67.53 | 67.95 | 66.97 | 67.53 | 2,300,732 | +0.33(+0.49%) |
Sep 30, 2010 | 67.94 | 68.27 | 66.64 | 67.19 | 3,194,434 | -0.27(-0.40%) |
Sep 29, 2010 | 67.07 | 67.71 | 66.90 | 67.46 | 1,315,691 | +0.29(+0.43%) |
Sep 28, 2010 | 66.69 | 67.33 | 65.47 | 67.17 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.69 | 66.82 | 66.19 | 66.56 | 1,158,394 | -0.04(-0.05%) |
Sep 24, 2010 | 65.52 | 66.67 | 65.36 | 66.60 | 1,408,154 | +2.08(+3.22%) |
Sep 23, 2010 | 64.58 | 65.73 | 64.33 | 64.52 | 1,853,496 | -0.61(-0.93%) |
Sep 22, 2010 | 65.67 | 66.20 | 64.63 | 65.13 | 1,002,903 | -0.80(-1.21%) |
Sep 21, 2010 | 66.33 | 66.63 | 65.80 | 65.93 | 2,530,804 | -0.34(-0.51%) |
Sep 20, 2010 | 64.75 | 66.43 | 64.32 | 66.27 | 1,907,957 | +1.80(+2.78%) |
Sep 17, 2010 | 64.48 | 64.75 | 63.52 | 64.48 | 1,562,026 | +0.12(+0.18%) |
Sep 15, 2010 | 63.74 | 64.56 | 63.36 | 64.36 | 1,285,435 | +0.39(+0.60%) |
Sep 14, 2010 | 64.05 | 64.57 | 63.70 | 63.97 | 1,796,648 | -0.15(-0.24%) |
Sep 13, 2010 | 63.19 | 64.36 | 63.18 | 64.13 | 1,558,213 | +1.61(+2.57%) |
Sep 10, 2010 | 62.58 | 62.90 | 62.13 | 62.52 | 931,792 | +0.14(+0.23%) |
Sep 09, 2010 | 63.37 | 63.45 | 61.89 | 62.38 | 1,897,211 | +0.00(+0.00%) |
Sep 08, 2010 | 62.05 | 62.82 | 62.05 | 62.38 | 1,129,903 | +0.42(+0.68%) |
Sep 07, 2010 | 62.86 | 62.91 | 61.73 | 61.95 | 2,569,023 | -1.15(-1.82%) |
Sep 03, 2010 | 63.01 | 63.36 | 62.39 | 63.10 | 1,888,808 | +1.06(+1.71%) |
Sep 02, 2010 | 61.18 | 62.20 | 61.01 | 62.04 | 1,341,203 | +0.89(+1.45%) |
Sep 01, 2010 | 59.87 | 61.18 | 59.76 | 61.15 | 2,617,203 | +2.22(+3.76%) |
Aug 31, 2010 | 58.88 | 59.61 | 58.45 | 58.94 | 11,582 | -0.22(-0.36%) |
Aug 30, 2010 | 60.28 | 60.50 | 59.10 | 59.15 | 1,186,427 | -1.35(-2.23%) |
Aug 27, 2010 | 60.50 | 60.63 | 58.40 | 60.50 | 1,797,370 | +1.11(+1.87%) |
Aug 26, 2010 | 59.39 | 60.03 | 58.67 | 59.39 | 111 | +0.09(+0.15%) |
Aug 25, 2010 | 57.94 | 59.43 | 57.67 | 59.30 | 1,484,173 | +0.83(+1.43%) |
Aug 24, 2010 | 58.34 | 59.12 | 57.65 | 58.46 | 1,916,657 | -0.73(-1.23%) |
Aug 23, 2010 | 60.31 | 60.68 | 59.14 | 59.19 | 1,456,199 | -0.73(-1.21%) |
Aug 20, 2010 | 59.59 | 59.95 | 58.95 | 59.92 | 1,805,167 | +0.04(+0.07%) |
Aug 19, 2010 | 61.19 | 61.33 | 59.66 | 59.87 | 1,370,986 | -1.59(-2.58%) |
Aug 18, 2010 | 61.05 | 62.03 | 60.57 | 61.46 | 1,172,449 | +0.26(+0.43%) |
Aug 17, 2010 | 60.70 | 61.68 | 60.42 | 61.20 | 1,554,094 | +1.13(+1.88%) |
Aug 16, 2010 | 59.15 | 60.45 | 58.96 | 60.07 | 984,582 | +0.49(+0.83%) |
Aug 13, 2010 | 59.58 | 60.20 | 59.51 | 59.58 | 1,311,379 | -0.59(-0.98%) |
Aug 12, 2010 | 59.38 | 60.65 | 59.38 | 60.17 | 1,793,049 | -0.47(-0.77%) |
Aug 11, 2010 | 61.83 | 61.86 | 60.44 | 60.63 | 1,569,500 | -2.48(-3.93%) |
Aug 10, 2010 | 63.70 | 63.79 | 62.60 | 63.11 | 2,548,412 | -1.21(-1.88%) |
Aug 09, 2010 | 64.01 | 64.54 | 63.63 | 64.32 | 1,542,364 | +0.69(+1.09%) |
Aug 06, 2010 | 63.63 | 63.87 | 62.37 | 63.63 | 1,424,420 | -0.41(-0.64%) |
Aug 05, 2010 | 64.13 | 64.66 | 63.94 | 64.05 | 565,161 | -0.71(-1.10%) |
Aug 04, 2010 | 64.40 | 64.94 | 64.19 | 64.75 | 2,496 | +0.61(+0.95%) |
Aug 03, 2010 | 64.52 | 64.97 | 63.62 | 64.14 | 1,128,084 | -0.48(-0.75%) |
Aug 02, 2010 | 64.62 | 65.03 | 64.13 | 64.63 | 1,330,654 | +1.08(+1.69%) |
Jul 30, 2010 | 63.55 | 63.97 | 62.26 | 63.55 | 1,970,709 | +0.14(+0.23%) |
Jul 29, 2010 | 64.07 | 64.47 | 62.46 | 63.41 | 1,716,759 | -0.20(-0.31%) |
Jul 28, 2010 | 64.60 | 64.96 | 63.28 | 63.61 | 1,741,080 | -1.19(-1.84%) |
Jul 27, 2010 | 65.84 | 65.91 | 64.54 | 64.80 | 2,007,760 | -0.46(-0.70%) |
Jul 26, 2010 | 64.00 | 65.31 | 63.73 | 65.26 | 1,788,169 | +1.44(+2.25%) |
Jul 23, 2010 | 61.79 | 63.88 | 61.77 | 63.82 | 2,587,657 | +1.66(+2.67%) |
Jul 22, 2010 | 61.01 | 62.29 | 60.88 | 62.16 | 1,023 | +2.07(+3.45%) |
Jul 21, 2010 | 61.49 | 61.59 | 59.92 | 60.09 | 1,371,776 | -0.97(-1.59%) |
Jul 20, 2010 | 59.27 | 61.18 | 58.98 | 61.06 | 1,573,350 | +1.00(+1.66%) |
Jul 19, 2010 | 60.10 | 60.26 | 58.98 | 60.06 | 1,592,733 | +0.22(+0.36%) |
Jul 16, 2010 | 59.84 | 61.73 | 59.69 | 59.84 | 1,917,267 | -2.25(-3.63%) |
Jul 15, 2010 | 62.77 | 62.77 | 61.41 | 62.10 | 2,020,742 | -0.62(-0.99%) |
Jul 14, 2010 | 62.55 | 63.08 | 62.20 | 62.72 | 1,516,267 | -0.04(-0.06%) |
Jul 13, 2010 | 61.62 | 63.00 | 61.43 | 62.76 | 28,854 | +1.92(+3.15%) |
Jul 12, 2010 | 61.42 | 61.88 | 60.32 | 60.84 | 1,256,002 | -0.76(-1.24%) |
Jul 09, 2010 | 61.60 | 61.60 | 60.54 | 61.60 | 1,380,192 | +0.87(+1.43%) |
Jul 08, 2010 | 60.56 | 60.86 | 59.80 | 60.73 | 1,989,362 | +0.88(+1.47%) |
Jul 07, 2010 | 58.14 | 59.93 | 57.99 | 59.85 | 4,002,458 | +1.99(+3.44%) |
Jul 06, 2010 | 59.59 | 60.17 | 57.54 | 57.86 | 2,301,849 | -0.75(-1.27%) |
Jul 02, 2010 | 58.61 | 59.62 | 58.27 | 58.61 | 2,208,372 | -0.64(-1.09%) |
Jul 01, 2010 | 59.63 | 59.78 | 57.64 | 59.25 | 4,557,409 | -0.41(-0.69%) |
Jun 30, 2010 | 60.16 | 61.06 | 59.49 | 59.66 | 3,907,319 | -0.60(-1.00%) |
Jun 29, 2010 | 61.79 | 61.79 | 59.86 | 60.26 | 3,247,857 | -2.55(-4.07%) |
Jun 25, 2010 | 62.82 | 63.09 | 61.44 | 62.82 | 2,965,739 | +1.01(+1.64%) |
Jun 24, 2010 | 62.34 | 62.68 | 61.69 | 61.80 | 2,405,391 | -0.96(-1.53%) |
Jun 23, 2010 | 62.74 | 63.37 | 62.02 | 62.76 | 3,021,582 | -0.16(-0.26%) |
Jun 22, 2010 | 64.35 | 65.10 | 62.82 | 62.92 | 6,015,719 | -1.25(-1.94%) |
Jun 21, 2010 | 65.77 | 66.00 | 63.81 | 64.17 | 3,108,613 | -0.70(-1.08%) |
Jun 18, 2010 | 64.87 | 65.45 | 64.61 | 64.87 | 908,979 | -0.01(-0.01%) |
Jun 17, 2010 | 65.21 | 65.28 | 64.12 | 64.88 | 2,332,227 | +0.10(+0.15%) |
Jun 16, 2010 | 64.40 | 65.40 | 64.33 | 64.78 | 2,084,649 | -0.13(-0.21%) |
Jun 15, 2010 | 64.03 | 65.11 | 63.76 | 64.91 | 2,987,596 | +1.46(+2.30%) |
Jun 14, 2010 | 63.88 | 64.53 | 63.34 | 63.45 | 2,422,674 | +0.30(+0.48%) |
Jun 11, 2010 | 61.47 | 63.17 | 61.20 | 63.15 | 1,710,380 | +0.96(+1.54%) |
Jun 10, 2010 | 61.23 | 62.19 | 61.08 | 62.19 | 25,048 | +1.91(+3.17%) |
Jun 09, 2010 | 60.59 | 61.61 | 59.97 | 60.28 | 2,905,342 | +0.19(+0.31%) |
Jun 08, 2010 | 60.40 | 60.82 | 59.09 | 60.09 | 3,556,916 | -0.13(-0.22%) |
Jun 07, 2010 | 62.32 | 62.38 | 60.20 | 60.23 | 3,020,309 | -1.74(-2.81%) |
Jun 04, 2010 | 61.96 | 63.93 | 61.76 | 61.96 | 5,353,091 | -2.98(-4.58%) |
Jun 03, 2010 | 64.24 | 65.14 | 64.01 | 64.94 | 2,191,737 | +0.82(+1.27%) |
Jun 02, 2010 | 62.54 | 64.12 | 62.05 | 64.12 | 2,706,917 | +1.86(+2.98%) |