Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.91 | 56.99 | 54.53 | 54.53 | 3,045,309 | -2.33(-4.10%) |
Sep 29, 2011 | 58.60 | 59.21 | 55.45 | 56.86 | 3,418,995 | -0.75(-1.30%) |
Sep 28, 2011 | 58.00 | 58.82 | 57.44 | 57.61 | 3,130,312 | -0.34(-0.59%) |
Sep 27, 2011 | 56.64 | 58.97 | 56.60 | 57.95 | 2,990,690 | +2.37(+4.26%) |
Sep 26, 2011 | 53.29 | 55.74 | 53.12 | 55.58 | 2,878,801 | +2.46(+4.63%) |
Sep 23, 2011 | 51.49 | 53.32 | 51.49 | 53.12 | 2,897,689 | +0.93(+1.78%) |
Sep 22, 2011 | 53.31 | 54.60 | 51.21 | 52.19 | 3,788,221 | -2.81(-5.11%) |
Sep 21, 2011 | 55.24 | 57.45 | 54.96 | 55.00 | 3,541,105 | +0.16(+0.29%) |
Sep 20, 2011 | 56.72 | 57.11 | 54.71 | 54.84 | 2,722,195 | -1.21(-2.16%) |
Sep 19, 2011 | 57.26 | 57.51 | 55.52 | 56.05 | 2,464,509 | -2.19(-3.76%) |
Sep 16, 2011 | 57.99 | 58.54 | 57.00 | 58.24 | 2,289,834 | +0.49(+0.85%) |
Sep 15, 2011 | 57.11 | 58.33 | 56.50 | 57.75 | 3,033,934 | +1.16(+2.05%) |
Sep 14, 2011 | 55.37 | 57.39 | 54.56 | 56.59 | 2,954,734 | +1.45(+2.63%) |
Sep 13, 2011 | 55.01 | 55.28 | 54.18 | 55.14 | 2,375,068 | +0.42(+0.77%) |
Sep 12, 2011 | 53.08 | 54.72 | 52.70 | 54.72 | 2,280,003 | +1.14(+2.13%) |
Sep 09, 2011 | 55.67 | 56.45 | 52.95 | 53.58 | 3,797,988 | -2.73(-4.85%) |
Sep 08, 2011 | 57.91 | 57.98 | 56.08 | 56.31 | 2,871,153 | -1.65(-2.85%) |
Sep 07, 2011 | 57.26 | 58.34 | 56.76 | 57.96 | 2,168,952 | +1.82(+3.24%) |
Sep 06, 2011 | 55.57 | 56.33 | 54.28 | 56.14 | 2,741,107 | -1.21(-2.11%) |
Sep 02, 2011 | 57.95 | 58.50 | 56.92 | 57.35 | 2,440,177 | -2.02(-3.39%) |
Sep 01, 2011 | 60.39 | 61.54 | 59.07 | 59.37 | 3,003,346 | -1.06(-1.76%) |
Aug 31, 2011 | 58.76 | 61.61 | 58.75 | 60.43 | 5,435,189 | +2.12(+3.64%) |
Aug 30, 2011 | 57.34 | 58.76 | 56.65 | 58.31 | 4,123,614 | +0.58(+1.00%) |
Aug 29, 2011 | 56.11 | 57.76 | 55.77 | 57.73 | 2,992,523 | +2.52(+4.56%) |
Aug 26, 2011 | 53.51 | 55.97 | 53.08 | 55.21 | 3,508,610 | +1.40(+2.60%) |
Aug 25, 2011 | 54.92 | 56.07 | 53.49 | 53.81 | 2,553,586 | -1.27(-2.31%) |
Aug 24, 2011 | 54.27 | 55.85 | 53.02 | 55.08 | 3,492,302 | +0.62(+1.14%) |
Aug 23, 2011 | 52.05 | 54.46 | 51.31 | 54.46 | 4,201,807 | +2.69(+5.20%) |
Aug 22, 2011 | 51.44 | 53.35 | 51.04 | 51.77 | 4,688,766 | +1.46(+2.90%) |
Aug 19, 2011 | 51.52 | 53.23 | 50.21 | 50.31 | 4,816,494 | -1.65(-3.18%) |
Aug 18, 2011 | 56.14 | 56.30 | 51.31 | 51.96 | 6,771,595 | -6.74(-11.48%) |
Aug 17, 2011 | 59.98 | 60.28 | 57.30 | 58.70 | 4,054,547 | -0.96(-1.61%) |
Aug 16, 2011 | 61.28 | 61.52 | 58.00 | 59.66 | 5,397,221 | -2.36(-3.80%) |
Aug 15, 2011 | 61.14 | 62.60 | 60.80 | 62.02 | 2,133,144 | +1.27(+2.08%) |
Aug 12, 2011 | 61.83 | 62.29 | 60.44 | 60.75 | 4,081,703 | -0.99(-1.60%) |
Aug 11, 2011 | 59.47 | 62.51 | 59.37 | 61.74 | 3,407,364 | +2.47(+4.17%) |
Aug 10, 2011 | 60.53 | 62.00 | 59.16 | 59.27 | 2,892,129 | -2.63(-4.25%) |
Aug 09, 2011 | 61.20 | 61.91 | 57.56 | 61.90 | 5,890,125 | +3.72(+6.39%) |
Aug 08, 2011 | 61.80 | 63.27 | 56.77 | 58.18 | 6,649,033 | -6.23(-9.67%) |
Aug 05, 2011 | 66.82 | 68.70 | 62.27 | 64.41 | 5,256,137 | -0.93(-1.42%) |
Aug 04, 2011 | 69.66 | 69.95 | 65.21 | 65.34 | 3,604,317 | -5.49(-7.75%) |
Aug 03, 2011 | 69.36 | 70.93 | 67.90 | 70.83 | 2,990,804 | +1.51(+2.18%) |
Aug 02, 2011 | 70.15 | 71.23 | 68.12 | 69.32 | 4,324,657 | -1.55(-2.19%) |
Aug 01, 2011 | 72.66 | 72.84 | 69.79 | 70.87 | 2,707,572 | -1.17(-1.62%) |
Jul 29, 2011 | 71.87 | 73.40 | 70.76 | 72.04 | 3,447,150 | -0.78(-1.07%) |
Jul 28, 2011 | 69.70 | 74.17 | 69.57 | 72.82 | 5,250,828 | +1.88(+2.65%) |
Jul 27, 2011 | 73.83 | 73.95 | 70.75 | 70.94 | 3,789,741 | -3.57(-4.79%) |
Jul 26, 2011 | 74.70 | 74.86 | 72.60 | 74.51 | 2,180,791 | +0.03(+0.04%) |
Jul 25, 2011 | 74.63 | 75.44 | 74.20 | 74.48 | 1,032,407 | -0.79(-1.05%) |
Jul 22, 2011 | 75.58 | 75.80 | 73.98 | 75.27 | 1,525,247 | +1.39(+1.89%) |
Jul 21, 2011 | 75.20 | 76.19 | 72.89 | 73.88 | 2,751,049 | -1.42(-1.88%) |
Jul 20, 2011 | 78.11 | 78.91 | 75.15 | 75.29 | 2,155,977 | -2.14(-2.76%) |
Jul 19, 2011 | 75.92 | 77.47 | 75.92 | 77.43 | 1,552,633 | +2.25(+2.99%) |
Jul 18, 2011 | 75.99 | 76.47 | 74.23 | 75.18 | 1,360,777 | -1.29(-1.69%) |
Jul 15, 2011 | 74.92 | 76.64 | 74.27 | 76.47 | 2,056,575 | +2.07(+2.78%) |
Jul 14, 2011 | 76.35 | 76.35 | 73.71 | 74.40 | 3,287,701 | -1.48(-1.95%) |
Jul 13, 2011 | 77.09 | 77.54 | 74.99 | 75.88 | 2,529,497 | -0.49(-0.64%) |
Jul 12, 2011 | 79.41 | 79.74 | 75.83 | 76.37 | 2,993,129 | -2.82(-3.56%) |
Jul 11, 2011 | 81.92 | 82.60 | 78.75 | 79.19 | 2,068,333 | -3.79(-4.57%) |
Jul 08, 2011 | 81.75 | 82.98 | 81.27 | 82.98 | 894,705 | +0.29(+0.35%) |
Jul 07, 2011 | 83.10 | 84.00 | 82.60 | 82.69 | 1,384,568 | +0.47(+0.57%) |
Jul 06, 2011 | 81.09 | 82.71 | 80.40 | 82.22 | 1,691,174 | +1.16(+1.43%) |
Jul 05, 2011 | 80.74 | 81.49 | 79.93 | 81.06 | 1,284,961 | +0.28(+0.35%) |
Jul 01, 2011 | 80.31 | 81.32 | 79.97 | 80.78 | 1,686,578 | +0.78(+0.98%) |
Jun 30, 2011 | 78.69 | 80.02 | 78.55 | 80.00 | 1,611,634 | +1.70(+2.17%) |
Jun 29, 2011 | 79.49 | 79.56 | 78.13 | 78.30 | 1,468,370 | -1.00(-1.26%) |
Jun 28, 2011 | 78.98 | 80.31 | 78.64 | 79.30 | 1,932,503 | +0.36(+0.46%) |
Jun 27, 2011 | 76.73 | 79.41 | 75.44 | 78.94 | 2,262,205 | +2.70(+3.54%) |
Jun 24, 2011 | 76.64 | 77.78 | 75.96 | 76.24 | 1,932,580 | -0.91(-1.18%) |
Jun 23, 2011 | 75.47 | 77.36 | 74.59 | 77.15 | 1,885,315 | +1.05(+1.38%) |
Jun 22, 2011 | 76.66 | 76.96 | 75.89 | 76.10 | 1,176,311 | -1.11(-1.44%) |
Jun 21, 2011 | 75.15 | 77.39 | 74.32 | 77.21 | 2,301,976 | +2.41(+3.23%) |
Jun 20, 2011 | 74.14 | 74.84 | 73.26 | 74.80 | 3,202,558 | +0.61(+0.82%) |
Jun 17, 2011 | 76.94 | 76.98 | 73.50 | 74.19 | 5,800,356 | -1.62(-2.14%) |
Jun 16, 2011 | 77.42 | 77.60 | 74.91 | 75.81 | 3,062,493 | -1.61(-2.08%) |
Jun 15, 2011 | 80.60 | 81.05 | 77.26 | 77.42 | 2,830,820 | -4.12(-5.05%) |
Jun 14, 2011 | 80.24 | 81.95 | 79.80 | 81.54 | 1,644,993 | +1.74(+2.18%) |
Jun 13, 2011 | 80.35 | 80.97 | 78.87 | 79.80 | 1,614,535 | -0.21(-0.26%) |
Jun 10, 2011 | 80.79 | 81.48 | 79.82 | 80.01 | 1,471,915 | -1.48(-1.82%) |
Jun 09, 2011 | 80.62 | 81.79 | 80.09 | 81.49 | 1,669,458 | +1.18(+1.47%) |
Jun 08, 2011 | 81.61 | 81.63 | 79.48 | 80.31 | 2,141,405 | -1.67(-2.04%) |
Jun 07, 2011 | 80.49 | 82.58 | 80.01 | 81.98 | 2,630,462 | -0.17(-0.21%) |
Jun 06, 2011 | 83.60 | 83.96 | 82.02 | 82.15 | 1,329,481 | -1.41(-1.69%) |
Jun 03, 2011 | 84.91 | 85.07 | 83.34 | 83.56 | 1,689,370 | +1.91(+2.34%) |
May 24, 2011 | 82.46 | 83.00 | 81.06 | 81.65 | 1,380,333 | -0.45(-0.55%) |
May 23, 2011 | 82.99 | 83.16 | 81.27 | 82.10 | 1,880,284 | -2.18(-2.59%) |
May 20, 2011 | 84.02 | 85.12 | 83.44 | 84.28 | 2,086,737 | +1.24(+1.49%) |
May 19, 2011 | 83.24 | 83.72 | 82.04 | 83.04 | 1,364,171 | +0.23(+0.28%) |
May 18, 2011 | 81.20 | 82.97 | 80.66 | 82.81 | 1,505,433 | +1.25(+1.53%) |
May 17, 2011 | 80.87 | 81.64 | 79.98 | 81.56 | 1,759,023 | +0.42(+0.52%) |
May 16, 2011 | 83.58 | 83.66 | 80.55 | 81.14 | 1,763,086 | -2.59(-3.09%) |
May 13, 2011 | 84.14 | 85.25 | 83.46 | 83.73 | 1,198,520 | -0.25(-0.30%) |
May 12, 2011 | 82.17 | 84.85 | 81.05 | 83.98 | 2,132,808 | +1.64(+1.99%) |
May 11, 2011 | 83.78 | 85.85 | 81.91 | 82.34 | 2,057,120 | -1.55(-1.85%) |
May 10, 2011 | 82.00 | 84.24 | 81.40 | 83.89 | 1,600,443 | +2.25(+2.76%) |
May 09, 2011 | 81.82 | 82.33 | 80.60 | 81.64 | 1,116,915 | -0.12(-0.15%) |
May 06, 2011 | 82.50 | 83.10 | 81.01 | 81.76 | 1,943,305 | +0.66(+0.81%) |
May 05, 2011 | 80.07 | 82.84 | 79.52 | 81.10 | 2,162,232 | +0.51(+0.63%) |
May 04, 2011 | 80.91 | 81.45 | 78.76 | 80.59 | 2,441,774 | -0.82(-1.01%) |
May 03, 2011 | 82.13 | 83.03 | 80.09 | 81.41 | 1,910,436 | -1.15(-1.39%) |
May 02, 2011 | 82.61 | 84.79 | 82.41 | 82.56 | 2,451,726 | -1.78(-2.11%) |
Apr 29, 2011 | 84.98 | 85.11 | 84.03 | 84.34 | 4,512,611 | -1.03(-1.21%) |
Apr 28, 2011 | 82.45 | 86.95 | 81.84 | 85.37 | 6,750,036 | +7.54(+9.69%) |
Apr 27, 2011 | 77.55 | 77.83 | 76.35 | 77.83 | 2,634,929 | +0.64(+0.83%) |
Apr 26, 2011 | 78.03 | 78.18 | 76.20 | 77.19 | 2,402,987 | -0.68(-0.87%) |
Apr 25, 2011 | 77.80 | 77.88 | 76.49 | 77.87 | 1,273,636 | +1.50(+1.96%) |
Apr 21, 2011 | 76.01 | 77.06 | 75.82 | 76.37 | 1,245,255 | +0.49(+0.65%) |
Apr 20, 2011 | 74.05 | 76.52 | 74.05 | 75.88 | 2,819,067 | +3.29(+4.53%) |
Apr 19, 2011 | 72.93 | 72.98 | 71.57 | 72.59 | 1,676,539 | -0.14(-0.20%) |
Apr 18, 2011 | 73.33 | 73.55 | 71.43 | 72.73 | 1,807,957 | -1.72(-2.32%) |
Apr 15, 2011 | 74.40 | 74.48 | 72.93 | 74.46 | 1,853,832 | +0.39(+0.53%) |
Apr 14, 2011 | 74.06 | 75.30 | 73.72 | 74.07 | 2,040,899 | -0.74(-0.99%) |
Apr 13, 2011 | 74.25 | 75.41 | 73.78 | 74.81 | 2,041,705 | +1.16(+1.58%) |
Apr 12, 2011 | 74.50 | 74.97 | 73.39 | 73.65 | 2,159,067 | -1.21(-1.62%) |
Apr 11, 2011 | 73.56 | 75.49 | 73.53 | 74.86 | 2,553,240 | +1.44(+1.96%) |
Apr 08, 2011 | 74.38 | 74.44 | 72.74 | 73.42 | 1,590,109 | -0.69(-0.93%) |
Apr 07, 2011 | 73.20 | 74.30 | 72.75 | 74.11 | 1,687,670 | +0.93(+1.27%) |
Apr 06, 2011 | 76.04 | 76.23 | 72.02 | 73.18 | 2,622,554 | -2.47(-3.27%) |
Apr 05, 2011 | 75.72 | 76.83 | 75.15 | 75.65 | 2,293,002 | +0.24(+0.32%) |
Apr 04, 2011 | 75.86 | 76.60 | 74.83 | 75.41 | 1,747,253 | +0.15(+0.20%) |
Apr 01, 2011 | 74.08 | 75.85 | 73.68 | 75.26 | 3,228,732 | +1.80(+2.45%) |
Mar 31, 2011 | 72.53 | 73.71 | 71.95 | 73.46 | 1,903,381 | +1.22(+1.69%) |
Mar 30, 2011 | 72.24 | 73.09 | 70.63 | 72.24 | 2,530,588 | +2.20(+3.14%) |
Mar 29, 2011 | 69.60 | 70.53 | 68.64 | 70.04 | 1,610,197 | +0.43(+0.62%) |
Mar 28, 2011 | 70.45 | 70.45 | 69.52 | 69.61 | 1,256,819 | -0.53(-0.76%) |
Mar 25, 2011 | 70.88 | 71.24 | 69.82 | 70.14 | 1,605,192 | -0.19(-0.28%) |
Mar 24, 2011 | 68.60 | 70.62 | 68.59 | 70.33 | 2,633,667 | +2.41(+3.56%) |
Mar 23, 2011 | 66.66 | 68.20 | 65.84 | 67.92 | 1,795,171 | +1.08(+1.62%) |
Mar 22, 2011 | 68.30 | 68.34 | 66.58 | 66.84 | 1,856,379 | -1.49(-2.18%) |
Mar 21, 2011 | 68.49 | 68.80 | 67.01 | 68.33 | 1,364,748 | +1.69(+2.54%) |
Mar 18, 2011 | 68.39 | 69.37 | 66.50 | 66.64 | 3,046,517 | -1.12(-1.65%) |
Mar 17, 2011 | 68.88 | 68.92 | 67.17 | 67.76 | 2,712,921 | +0.02(+0.03%) |
Mar 16, 2011 | 68.68 | 70.13 | 67.22 | 67.74 | 3,677,365 | -1.60(-2.31%) |
Mar 15, 2011 | 68.47 | 70.00 | 68.19 | 69.34 | 2,533,319 | -1.72(-2.42%) |
Mar 14, 2011 | 71.05 | 71.85 | 70.05 | 71.06 | 1,516,684 | -0.68(-0.95%) |
Mar 11, 2011 | 70.10 | 72.00 | 70.00 | 71.74 | 1,412,740 | +1.34(+1.90%) |
Mar 10, 2011 | 71.81 | 71.81 | 69.61 | 70.40 | 2,398,874 | -2.40(-3.30%) |
Mar 09, 2011 | 72.02 | 73.99 | 71.00 | 72.80 | 2,646,960 | +0.31(+0.43%) |
Mar 08, 2011 | 71.41 | 73.19 | 70.95 | 72.49 | 2,318,348 | +1.29(+1.81%) |
Mar 07, 2011 | 71.89 | 72.59 | 70.38 | 71.20 | 2,361,195 | -0.68(-0.95%) |
Mar 04, 2011 | 70.43 | 72.00 | 70.21 | 71.88 | 2,184,809 | +1.38(+1.96%) |
Mar 03, 2011 | 70.48 | 71.31 | 70.02 | 70.50 | 1,903,357 | +0.60(+0.86%) |
Mar 02, 2011 | 68.49 | 70.46 | 68.41 | 69.90 | 1,796,331 | +1.30(+1.90%) |
Mar 01, 2011 | 70.42 | 71.00 | 67.93 | 68.60 | 2,518,771 | -1.56(-2.22%) |
Feb 28, 2011 | 70.91 | 71.37 | 69.19 | 70.16 | 1,982,100 | -0.77(-1.09%) |
Feb 25, 2011 | 68.71 | 71.66 | 68.65 | 70.93 | 2,467,207 | +2.69(+3.94%) |
Feb 24, 2011 | 67.42 | 68.90 | 66.95 | 68.24 | 1,812,079 | +0.80(+1.19%) |
Feb 23, 2011 | 69.25 | 69.63 | 66.75 | 67.44 | 2,558,412 | -1.96(-2.82%) |
Feb 22, 2011 | 71.63 | 72.03 | 69.14 | 69.40 | 2,679,830 | -3.23(-4.45%) |
Feb 18, 2011 | 72.44 | 73.05 | 71.47 | 72.63 | 2,165,627 | +0.23(+0.32%) |
Feb 17, 2011 | 72.01 | 72.85 | 71.88 | 72.40 | 1,706,008 | -0.02(-0.03%) |
Feb 16, 2011 | 72.26 | 72.83 | 71.56 | 72.42 | 2,229,228 | +0.52(+0.72%) |
Feb 15, 2011 | 72.24 | 73.20 | 71.61 | 71.90 | 2,583,348 | -0.87(-1.20%) |
Feb 14, 2011 | 69.78 | 73.62 | 69.78 | 72.77 | 4,656,987 | +2.96(+4.24%) |
Feb 11, 2011 | 68.01 | 70.64 | 68.00 | 69.81 | 3,100,287 | +1.18(+1.72%) |
Feb 10, 2011 | 64.80 | 68.91 | 64.70 | 68.63 | 3,416,772 | +3.46(+5.31%) |
Feb 09, 2011 | 65.38 | 65.75 | 64.83 | 65.17 | 1,451,591 | -0.50(-0.76%) |
Feb 08, 2011 | 66.18 | 66.36 | 65.45 | 65.67 | 1,430,511 | -0.66(-1.00%) |
Feb 07, 2011 | 66.49 | 66.94 | 65.70 | 66.33 | 1,795,524 | -0.07(-0.11%) |
Feb 04, 2011 | 65.16 | 66.57 | 64.62 | 66.40 | 2,046,663 | +1.22(+1.87%) |
Feb 03, 2011 | 65.37 | 65.49 | 63.90 | 65.18 | 1,746,767 | -0.60(-0.91%) |
Feb 02, 2011 | 64.77 | 66.14 | 64.74 | 65.78 | 2,071,823 | +0.72(+1.11%) |
Feb 01, 2011 | 63.51 | 65.49 | 63.22 | 65.06 | 2,907,956 | +1.88(+2.98%) |
Jan 31, 2011 | 63.43 | 63.71 | 62.76 | 63.18 | 2,290,271 | -0.58(-0.91%) |
Jan 28, 2011 | 65.08 | 65.77 | 62.84 | 63.76 | 2,949,693 | -1.07(-1.65%) |
Jan 27, 2011 | 66.60 | 67.45 | 64.22 | 64.83 | 6,773,382 | +1.32(+2.08%) |
Jan 26, 2011 | 61.79 | 64.53 | 61.24 | 63.51 | 5,270,671 | +1.56(+2.52%) |
Jan 25, 2011 | 63.92 | 63.95 | 61.45 | 61.95 | 5,593,000 | -2.75(-4.25%) |
Jan 24, 2011 | 65.15 | 65.69 | 64.33 | 64.70 | 2,974,594 | -0.53(-0.81%) |
Jan 21, 2011 | 65.83 | 66.60 | 65.06 | 65.23 | 2,844,175 | -0.13(-0.20%) |
Jan 20, 2011 | 66.24 | 66.30 | 63.09 | 65.36 | 5,897,573 | -2.44(-3.59%) |
Jan 19, 2011 | 67.75 | 68.08 | 67.28 | 67.80 | 2,847,225 | -0.09(-0.14%) |
Jan 18, 2011 | 68.00 | 68.46 | 67.28 | 67.89 | 1,670,653 | -0.16(-0.24%) |
Jan 14, 2011 | 67.71 | 68.21 | 67.46 | 68.05 | 2,570,035 | +0.38(+0.56%) |
Jan 13, 2011 | 68.00 | 68.22 | 67.24 | 67.67 | 2,056,542 | -0.42(-0.62%) |
Jan 12, 2011 | 68.56 | 68.91 | 67.67 | 68.09 | 1,886,841 | +0.11(+0.16%) |
Jan 11, 2011 | 69.89 | 70.04 | 67.80 | 67.98 | 2,194,549 | -1.76(-2.52%) |
Jan 10, 2011 | 68.44 | 70.02 | 68.33 | 69.74 | 2,520,151 | +1.32(+1.93%) |
Jan 07, 2011 | 69.12 | 69.12 | 67.39 | 68.42 | 1,539,637 | -0.48(-0.70%) |
Jan 06, 2011 | 67.87 | 69.90 | 67.50 | 68.90 | 2,187,027 | +0.94(+1.38%) |
Jan 05, 2011 | 66.69 | 68.48 | 66.64 | 67.96 | 2,059,911 | +0.89(+1.33%) |
Jan 04, 2011 | 67.78 | 67.85 | 65.07 | 67.07 | 4,107,822 | -0.89(-1.31%) |
Jan 03, 2011 | 69.13 | 70.94 | 67.79 | 67.96 | 3,289,578 | -0.45(-0.66%) |
Dec 31, 2010 | 68.24 | 68.58 | 67.33 | 68.41 | 1,124,263 | +0.03(+0.04%) |
Dec 30, 2010 | 68.66 | 68.80 | 67.90 | 68.38 | 549,211 | -0.32(-0.47%) |
Dec 29, 2010 | 68.66 | 68.95 | 68.13 | 68.70 | 788,782 | +0.20(+0.29%) |
Dec 28, 2010 | 69.12 | 69.53 | 68.00 | 68.50 | 634,318 | -0.58(-0.84%) |
Dec 27, 2010 | 68.61 | 69.53 | 67.36 | 69.08 | 770,453 | +0.41(+0.60%) |
Dec 23, 2010 | 68.14 | 68.84 | 67.43 | 68.67 | 1,090,441 | +0.22(+0.32%) |
Dec 22, 2010 | 69.54 | 69.71 | 67.96 | 68.45 | 1,203,444 | -1.30(-1.86%) |
Dec 21, 2010 | 69.00 | 69.78 | 68.36 | 69.75 | 982,845 | +0.87(+1.26%) |
Dec 20, 2010 | 69.43 | 69.59 | 68.10 | 68.88 | 1,167,283 | -0.33(-0.48%) |
Dec 17, 2010 | 69.24 | 70.00 | 68.75 | 69.21 | 3,460,366 | +0.04(+0.06%) |
Dec 16, 2010 | 67.53 | 69.39 | 66.96 | 69.17 | 1,828,955 | +1.49(+2.20%) |
Dec 15, 2010 | 68.45 | 69.83 | 67.53 | 67.68 | 2,371,820 | -0.86(-1.25%) |
Dec 14, 2010 | 68.90 | 69.33 | 67.49 | 68.54 | 3,692,716 | -0.54(-0.78%) |
Dec 13, 2010 | 71.04 | 71.20 | 68.99 | 69.08 | 1,937,755 | -1.80(-2.54%) |
Dec 10, 2010 | 70.33 | 71.25 | 69.35 | 70.88 | 1,504,326 | +0.68(+0.97%) |
Dec 09, 2010 | 70.38 | 70.73 | 69.40 | 70.20 | 1,204,664 | -0.09(-0.13%) |
Dec 08, 2010 | 71.24 | 71.49 | 69.46 | 70.29 | 2,280,559 | -0.59(-0.83%) |
Dec 07, 2010 | 70.13 | 71.57 | 69.79 | 70.88 | 2,993,400 | +1.32(+1.90%) |
Dec 06, 2010 | 69.91 | 70.58 | 68.76 | 69.56 | 1,758,628 | -0.70(-1.00%) |
Dec 03, 2010 | 69.43 | 71.42 | 68.95 | 70.26 | 2,416,525 | +0.64(+0.92%) |
Dec 02, 2010 | 68.91 | 70.05 | 68.86 | 69.62 | 3,082,555 | +0.72(+1.04%) |
Dec 01, 2010 | 67.56 | 69.60 | 67.41 | 68.90 | 2,324,266 | +2.47(+3.72%) |
Nov 30, 2010 | 66.47 | 67.41 | 66.03 | 66.43 | 5,372,946 | -0.95(-1.41%) |
Nov 29, 2010 | 67.91 | 68.76 | 66.12 | 67.38 | 2,698,140 | -1.36(-1.98%) |
Nov 26, 2010 | 68.16 | 69.44 | 67.79 | 68.74 | 1,186,496 | +0.11(+0.16%) |
Nov 24, 2010 | 66.75 | 68.63 | 68.63 | 68.63 | 3,463,189 | +2.33(+3.51%) |
Nov 23, 2010 | 67.13 | 67.44 | 65.10 | 66.30 | 4,295,685 | -1.72(-2.53%) |
Nov 22, 2010 | 65.96 | 68.25 | 65.56 | 68.02 | 2,877,804 | +2.09(+3.17%) |
Nov 19, 2010 | 65.24 | 67.05 | 65.05 | 65.93 | 2,922,594 | +0.99(+1.52%) |
Nov 18, 2010 | 64.22 | 66.19 | 64.00 | 64.94 | 2,774,313 | +1.53(+2.41%) |
Nov 17, 2010 | 62.26 | 64.12 | 62.20 | 63.41 | 3,193,697 | +1.15(+1.85%) |
Nov 16, 2010 | 63.23 | 63.98 | 61.59 | 62.26 | 3,111,851 | -1.66(-2.60%) |
Nov 15, 2010 | 65.18 | 65.28 | 63.72 | 63.92 | 2,371,848 | -0.87(-1.34%) |
Nov 12, 2010 | 65.92 | 66.79 | 64.11 | 64.79 | 2,536,754 | -2.01(-3.01%) |
Nov 11, 2010 | 65.20 | 67.50 | 64.32 | 66.80 | 3,603,209 | +0.41(+0.62%) |
Nov 10, 2010 | 64.69 | 66.39 | 64.30 | 66.39 | 2,684,138 | +1.77(+2.74%) |
Nov 09, 2010 | 65.31 | 65.74 | 64.20 | 64.62 | 1,999,652 | -0.76(-1.16%) |
Nov 08, 2010 | 65.00 | 65.51 | 64.50 | 65.38 | 1,484,291 | +0.07(+0.11%) |
Nov 05, 2010 | 66.31 | 66.31 | 64.65 | 65.31 | 1,955,162 | -0.61(-0.93%) |
Nov 04, 2010 | 66.11 | 66.50 | 65.08 | 65.92 | 2,324,684 | +0.55(+0.84%) |
Nov 03, 2010 | 65.24 | 65.60 | 63.98 | 65.37 | 1,906,679 | -0.07(-0.11%) |
Nov 02, 2010 | 64.43 | 65.75 | 64.43 | 65.44 | 2,211,883 | +1.23(+1.92%) |
Nov 01, 2010 | 65.36 | 65.36 | 63.71 | 64.21 | 2,992,879 | +0.08(+0.12%) |
Oct 29, 2010 | 64.74 | 65.19 | 63.69 | 64.13 | 3,650,188 | -0.63(-0.97%) |
Oct 28, 2010 | 65.41 | 65.80 | 63.60 | 64.76 | 2,807,051 | -0.55(-0.84%) |
Oct 27, 2010 | 63.42 | 65.36 | 63.20 | 65.31 | 4,761,605 | +3.93(+6.40%) |
Oct 25, 2010 | 60.49 | 61.86 | 60.16 | 61.38 | 5,128,383 | +0.58(+0.95%) |
Oct 22, 2010 | 57.99 | 61.95 | 57.60 | 60.80 | 10,850,181 | +2.38(+4.07%) |
Oct 21, 2010 | 57.21 | 59.57 | 57.00 | 58.42 | 6,976,818 | +1.70(+3.00%) |
Oct 20, 2010 | 57.40 | 57.63 | 56.57 | 56.72 | 4,111,951 | -0.04(-0.07%) |
Oct 19, 2010 | 57.00 | 57.75 | 56.29 | 56.76 | 4,321,121 | -1.77(-3.02%) |
Oct 18, 2010 | 59.17 | 60.00 | 57.73 | 58.53 | 3,865,506 | -0.66(-1.12%) |
Oct 15, 2010 | 59.26 | 59.60 | 58.55 | 59.19 | 3,626,614 | +0.27(+0.46%) |
Oct 14, 2010 | 58.69 | 59.10 | 57.71 | 58.92 | 3,405,645 | +0.21(+0.36%) |
Oct 13, 2010 | 57.43 | 58.95 | 56.55 | 58.71 | 6,228,792 | +1.27(+2.21%) |
Oct 12, 2010 | 55.83 | 57.66 | 55.12 | 57.44 | 7,289,844 | +1.75(+3.14%) |
Oct 11, 2010 | 59.45 | 59.54 | 55.45 | 55.69 | 10,107,934 | -3.97(-6.65%) |
Oct 08, 2010 | 60.83 | 60.95 | 58.54 | 59.66 | 5,077,652 | -0.80(-1.32%) |
Oct 07, 2010 | 61.03 | 61.10 | 58.03 | 60.46 | 8,777,435 | +0.31(+0.52%) |
Oct 06, 2010 | 69.33 | 69.34 | 59.58 | 60.15 | 17,987,328 | -9.85(-14.07%) |
Oct 05, 2010 | 68.13 | 70.44 | 67.89 | 70.00 | 2,627,896 | +2.59(+3.84%) |
Oct 04, 2010 | 67.99 | 68.31 | 65.83 | 67.41 | 4,407,636 | -0.53(-0.78%) |