Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 85.23 | 86.14 | 84.41 | 84.65 | 846,980 | -1.80(-2.08%) |
Nov 29, 2010 | 86.19 | 86.66 | 85.01 | 86.45 | 359,237 | -0.17(-0.20%) |
Nov 26, 2010 | 86.44 | 87.33 | 86.34 | 86.63 | 106,361 | -0.65(-0.74%) |
Nov 24, 2010 | 84.80 | 87.27 | 87.27 | 87.27 | 400,767 | +2.91(+3.44%) |
Nov 23, 2010 | 85.76 | 85.97 | 83.76 | 84.37 | 702,457 | -2.41(-2.78%) |
Nov 22, 2010 | 86.50 | 87.35 | 86.01 | 86.78 | 579,966 | -0.05(-0.06%) |
Nov 19, 2010 | 85.53 | 86.83 | 84.94 | 86.83 | 367,997 | +0.93(+1.08%) |
Nov 18, 2010 | 84.05 | 86.29 | 83.77 | 85.90 | 524,916 | +3.03(+3.66%) |
Nov 17, 2010 | 82.61 | 83.04 | 81.98 | 82.87 | 448,856 | +0.34(+0.41%) |
Nov 16, 2010 | 84.07 | 85.12 | 82.19 | 82.53 | 457,686 | -2.50(-2.94%) |
Nov 15, 2010 | 84.89 | 86.46 | 84.78 | 85.03 | 391,671 | +0.50(+0.60%) |
Nov 12, 2010 | 86.45 | 86.87 | 83.83 | 84.52 | 471,653 | -2.56(-2.94%) |
Nov 11, 2010 | 87.12 | 87.67 | 86.55 | 87.08 | 302,190 | -0.81(-0.93%) |
Nov 10, 2010 | 86.56 | 88.31 | 86.14 | 87.89 | 520,972 | +1.36(+1.57%) |
Nov 09, 2010 | 88.26 | 88.53 | 86.12 | 86.54 | 438,844 | -1.50(-1.71%) |
Nov 08, 2010 | 87.76 | 88.35 | 86.95 | 88.04 | 448,200 | -0.05(-0.05%) |
Nov 05, 2010 | 88.57 | 89.13 | 87.58 | 88.09 | 716,281 | -0.57(-0.64%) |
Nov 04, 2010 | 87.58 | 89.19 | 86.90 | 88.66 | 764,817 | +2.37(+2.75%) |
Nov 03, 2010 | 84.88 | 86.35 | 84.48 | 86.29 | 382,639 | +1.45(+1.71%) |
Nov 02, 2010 | 84.99 | 85.56 | 84.64 | 84.83 | 335,303 | +0.83(+0.99%) |
Nov 01, 2010 | 83.50 | 84.41 | 82.99 | 84.00 | 529,040 | +1.09(+1.32%) |
Oct 29, 2010 | 84.77 | 85.21 | 82.37 | 82.91 | 739,549 | -2.06(-2.43%) |
Oct 28, 2010 | 84.93 | 85.32 | 83.75 | 84.97 | 652,699 | +0.52(+0.62%) |
Oct 27, 2010 | 81.98 | 84.72 | 81.77 | 84.45 | 474,445 | +2.29(+2.78%) |
Oct 25, 2010 | 84.22 | 85.20 | 81.46 | 82.16 | 642,924 | -0.32(-0.39%) |
Oct 22, 2010 | 81.43 | 82.73 | 81.37 | 82.48 | 362,887 | +1.42(+1.76%) |
Oct 21, 2010 | 82.26 | 82.89 | 80.45 | 81.06 | 313,492 | -0.76(-0.92%) |
Oct 20, 2010 | 81.05 | 82.78 | 81.05 | 81.81 | 363,501 | +1.18(+1.47%) |
Oct 19, 2010 | 82.52 | 83.28 | 80.23 | 80.63 | 538,990 | -3.15(-3.76%) |
Oct 18, 2010 | 83.03 | 83.92 | 83.03 | 83.78 | 260,101 | +0.71(+0.85%) |
Oct 15, 2010 | 83.46 | 83.75 | 81.94 | 83.07 | 578,564 | +0.35(+0.42%) |
Oct 14, 2010 | 83.50 | 84.19 | 82.18 | 82.72 | 363,901 | -0.81(-0.97%) |
Oct 13, 2010 | 82.22 | 85.18 | 81.93 | 83.54 | 625,430 | +1.86(+2.28%) |
Oct 12, 2010 | 80.84 | 82.31 | 80.50 | 81.68 | 405,206 | +0.77(+0.95%) |
Oct 11, 2010 | 80.95 | 81.93 | 80.51 | 80.91 | 283,705 | +0.42(+0.52%) |
Oct 08, 2010 | 80.50 | 80.95 | 79.73 | 80.50 | 392,326 | +0.12(+0.14%) |
Oct 07, 2010 | 80.11 | 81.39 | 79.96 | 80.38 | 496,414 | +0.55(+0.69%) |
Oct 06, 2010 | 79.84 | 80.07 | 78.96 | 79.83 | 600,218 | -0.12(-0.15%) |
Oct 05, 2010 | 78.64 | 80.73 | 77.56 | 79.94 | 930,297 | +3.37(+4.40%) |
Oct 04, 2010 | 77.07 | 77.47 | 75.86 | 76.57 | 389,820 | -0.65(-0.84%) |
Oct 01, 2010 | 77.22 | 77.59 | 75.47 | 77.22 | 617,812 | +1.67(+2.21%) |
Sep 30, 2010 | 75.54 | 76.01 | 73.97 | 75.55 | 3,767 | +0.51(+0.68%) |
Sep 29, 2010 | 76.27 | 76.85 | 74.98 | 75.04 | 523,087 | -1.43(-1.87%) |
Sep 28, 2010 | 75.47 | 76.79 | 74.52 | 76.48 | 2,878 | +1.22(+1.62%) |
Sep 27, 2010 | 76.21 | 76.69 | 74.95 | 75.26 | 562,350 | -1.20(-1.57%) |
Sep 24, 2010 | 73.82 | 76.66 | 73.82 | 76.46 | 351,390 | +3.73(+5.13%) |
Sep 23, 2010 | 73.25 | 74.16 | 72.61 | 72.73 | 302,612 | -1.02(-1.38%) |
Sep 22, 2010 | 74.96 | 75.43 | 73.16 | 73.75 | 430,400 | -1.35(-1.79%) |
Sep 21, 2010 | 77.40 | 77.62 | 74.98 | 75.09 | 570,197 | -2.23(-2.88%) |
Sep 20, 2010 | 75.68 | 77.53 | 75.39 | 77.32 | 379,807 | +1.78(+2.36%) |
Sep 17, 2010 | 75.54 | 75.63 | 74.39 | 75.54 | 476,263 | +1.03(+1.38%) |
Sep 15, 2010 | 73.11 | 74.69 | 72.85 | 74.51 | 336,725 | +0.96(+1.30%) |
Sep 14, 2010 | 73.76 | 74.45 | 73.31 | 73.55 | 6,103 | -0.20(-0.28%) |
Sep 13, 2010 | 71.33 | 73.90 | 71.33 | 73.76 | 606,914 | +3.20(+4.53%) |
Sep 10, 2010 | 70.20 | 70.83 | 70.01 | 70.56 | 236,447 | +0.41(+0.58%) |
Sep 09, 2010 | 70.68 | 71.07 | 69.51 | 70.15 | 505 | +0.34(+0.49%) |
Sep 08, 2010 | 69.24 | 70.51 | 69.24 | 69.81 | 296,606 | +0.66(+0.95%) |
Sep 07, 2010 | 69.05 | 69.66 | 68.09 | 69.16 | 618,605 | -0.33(-0.47%) |
Sep 03, 2010 | 68.04 | 69.64 | 67.58 | 69.48 | 510,234 | +2.29(+3.40%) |
Sep 02, 2010 | 65.61 | 67.27 | 65.61 | 67.20 | 455,690 | +1.19(+1.80%) |
Sep 01, 2010 | 63.18 | 66.15 | 63.18 | 66.01 | 425,115 | +3.63(+5.82%) |
Aug 31, 2010 | 62.35 | 63.11 | 61.91 | 62.38 | 2,080 | -0.43(-0.68%) |
Aug 30, 2010 | 64.56 | 64.65 | 62.77 | 62.80 | 580,726 | -2.08(-3.21%) |
Aug 27, 2010 | 64.83 | 65.04 | 63.08 | 64.88 | 510,841 | +1.20(+1.89%) |
Aug 26, 2010 | 63.34 | 64.64 | 63.34 | 63.68 | 607,569 | +0.63(+1.00%) |
Aug 25, 2010 | 62.72 | 63.42 | 61.32 | 63.05 | 637,346 | -0.02(-0.03%) |
Aug 24, 2010 | 64.39 | 64.39 | 62.54 | 63.07 | 631,441 | -1.92(-2.95%) |
Aug 23, 2010 | 66.39 | 66.40 | 64.92 | 64.99 | 358,227 | -1.07(-1.61%) |
Aug 20, 2010 | 65.64 | 66.25 | 64.71 | 66.06 | 301,241 | +0.18(+0.28%) |
Aug 19, 2010 | 66.51 | 66.92 | 65.33 | 65.87 | 398,196 | -1.05(-1.56%) |
Aug 18, 2010 | 67.52 | 67.52 | 66.25 | 66.92 | 1,544,617 | -0.33(-0.49%) |
Aug 17, 2010 | 66.53 | 67.77 | 66.24 | 67.25 | 265 | +1.26(+1.91%) |
Aug 16, 2010 | 65.65 | 66.84 | 65.58 | 65.99 | 247,269 | -0.11(-0.16%) |
Aug 13, 2010 | 66.10 | 66.78 | 66.03 | 66.10 | 335,163 | -0.37(-0.55%) |
Aug 12, 2010 | 65.84 | 66.71 | 65.64 | 66.46 | 285,802 | -0.32(-0.48%) |
Aug 11, 2010 | 68.02 | 68.02 | 66.24 | 66.78 | 947,414 | -2.77(-3.98%) |
Aug 10, 2010 | 70.31 | 70.46 | 68.93 | 69.55 | 624,644 | -1.67(-2.34%) |
Aug 09, 2010 | 70.42 | 71.61 | 69.89 | 71.22 | 270,504 | +1.12(+1.60%) |
Aug 06, 2010 | 70.09 | 70.98 | 68.96 | 70.09 | 467,171 | -0.57(-0.81%) |
Aug 05, 2010 | 70.44 | 70.82 | 69.80 | 70.67 | 646,090 | -0.17(-0.25%) |
Aug 04, 2010 | 70.25 | 70.93 | 69.32 | 70.84 | 640,353 | +0.78(+1.12%) |
Aug 03, 2010 | 70.14 | 70.53 | 69.39 | 70.06 | 883 | -0.50(-0.71%) |
Aug 02, 2010 | 69.98 | 71.07 | 69.19 | 70.56 | 774,528 | +1.97(+2.87%) |
Jul 30, 2010 | 68.59 | 69.17 | 67.93 | 68.59 | 846,701 | -0.67(-0.96%) |
Jul 29, 2010 | 70.55 | 71.92 | 68.57 | 69.26 | 918,318 | -0.75(-1.07%) |
Jul 28, 2010 | 70.01 | 71.58 | 69.64 | 70.01 | 616 | -1.03(-1.45%) |
Jul 27, 2010 | 71.03 | 71.56 | 67.16 | 71.03 | 441 | +4.10(+6.12%) |
Jul 26, 2010 | 64.11 | 67.47 | 63.96 | 66.94 | 1,032,849 | +3.07(+4.81%) |
Jul 23, 2010 | 61.96 | 63.88 | 61.48 | 63.87 | 826,205 | +1.79(+2.89%) |
Jul 22, 2010 | 60.35 | 62.37 | 60.35 | 62.08 | 494,607 | +2.66(+4.48%) |
Jul 21, 2010 | 61.25 | 61.59 | 59.21 | 59.41 | 499,515 | -1.51(-2.48%) |
Jul 20, 2010 | 59.18 | 60.96 | 58.86 | 60.92 | 539,170 | +0.69(+1.14%) |
Jul 19, 2010 | 61.12 | 61.12 | 59.49 | 60.24 | 458,182 | -0.46(-0.75%) |
Jul 16, 2010 | 60.69 | 62.31 | 60.55 | 60.69 | 727,678 | -2.17(-3.45%) |
Jul 15, 2010 | 64.36 | 64.36 | 61.40 | 62.86 | 876,559 | -1.28(-1.99%) |
Jul 14, 2010 | 64.81 | 64.85 | 63.49 | 64.14 | 618,976 | -0.81(-1.25%) |
Jul 13, 2010 | 63.82 | 65.33 | 63.82 | 64.95 | 730,395 | +1.99(+3.17%) |
Jul 12, 2010 | 63.29 | 63.90 | 62.36 | 62.96 | 261,164 | -0.65(-1.02%) |
Jul 09, 2010 | 63.61 | 63.88 | 62.01 | 63.61 | 471,871 | +1.26(+2.02%) |
Jul 08, 2010 | 61.05 | 62.56 | 60.75 | 62.35 | 835,464 | +1.73(+2.86%) |
Jul 07, 2010 | 58.08 | 60.79 | 57.96 | 60.61 | 524,008 | +2.55(+4.39%) |
Jul 06, 2010 | 58.07 | 60.09 | 57.24 | 58.07 | 1,308 | -0.44(-0.74%) |
Jul 02, 2010 | 58.50 | 59.42 | 57.54 | 58.50 | 868,543 | +0.69(+1.19%) |
Jul 01, 2010 | 58.58 | 59.68 | 56.25 | 57.82 | 1,062,042 | -1.04(-1.76%) |
Jun 30, 2010 | 59.56 | 59.80 | 58.48 | 58.85 | 899,884 | -0.99(-1.65%) |
Jun 29, 2010 | 59.84 | 63.28 | 59.47 | 59.84 | 267 | -4.97(-7.67%) |
Jun 25, 2010 | 64.81 | 65.13 | 63.09 | 64.81 | 445,460 | +1.62(+2.56%) |
Jun 24, 2010 | 65.72 | 65.72 | 62.87 | 63.19 | 833,435 | -2.90(-4.38%) |
Jun 23, 2010 | 66.89 | 67.02 | 65.49 | 66.09 | 357,440 | -0.82(-1.23%) |
Jun 22, 2010 | 68.31 | 68.76 | 66.82 | 66.91 | 390,120 | -1.46(-2.14%) |
Jun 21, 2010 | 68.42 | 68.86 | 67.92 | 68.37 | 708,930 | +0.82(+1.22%) |
Jun 18, 2010 | 67.55 | 68.08 | 67.28 | 67.55 | 433,335 | -0.41(-0.60%) |
Jun 17, 2010 | 68.32 | 68.51 | 66.97 | 67.95 | 719,681 | +0.03(+0.04%) |
Jun 16, 2010 | 66.08 | 68.09 | 66.08 | 67.93 | 657,513 | +1.01(+1.51%) |
Jun 15, 2010 | 65.85 | 67.11 | 65.54 | 66.92 | 456,577 | +1.65(+2.52%) |
Jun 14, 2010 | 67.26 | 67.98 | 65.13 | 65.27 | 752,497 | -1.09(-1.65%) |
Jun 11, 2010 | 65.22 | 66.44 | 65.03 | 66.37 | 339,323 | +0.46(+0.71%) |
Jun 10, 2010 | 64.61 | 66.03 | 63.84 | 65.90 | 447,575 | +2.61(+4.12%) |
Jun 09, 2010 | 64.76 | 65.51 | 63.00 | 63.30 | 394,627 | -1.19(-1.85%) |
Jun 08, 2010 | 63.98 | 64.74 | 62.53 | 64.49 | 433,144 | +0.50(+0.79%) |
Jun 07, 2010 | 66.43 | 67.38 | 63.96 | 63.98 | 602,534 | -2.05(-3.11%) |
Jun 04, 2010 | 66.04 | 68.15 | 65.91 | 66.04 | 450,822 | -2.75(-4.00%) |
Jun 03, 2010 | 68.53 | 69.52 | 68.10 | 68.79 | 369,830 | -0.02(-0.03%) |
Jun 02, 2010 | 66.94 | 68.88 | 66.16 | 68.81 | 537,584 | +2.24(+3.36%) |
Jun 01, 2010 | 68.74 | 69.25 | 66.46 | 66.57 | 684,721 | -2.82(-4.06%) |
May 28, 2010 | 69.39 | 71.19 | 69.11 | 69.39 | 597,179 | -1.97(-2.76%) |
May 27, 2010 | 68.62 | 71.38 | 68.36 | 71.35 | 620,105 | +3.93(+5.83%) |
May 26, 2010 | 67.74 | 68.89 | 67.02 | 67.42 | 448,752 | +0.21(+0.32%) |
May 25, 2010 | 66.69 | 67.31 | 64.69 | 67.21 | 769,307 | -0.62(-0.91%) |
May 24, 2010 | 70.11 | 70.39 | 67.79 | 67.83 | 428,360 | -2.76(-3.91%) |
May 21, 2010 | 67.67 | 70.79 | 66.93 | 70.59 | 533,654 | +1.55(+2.24%) |
May 20, 2010 | 69.61 | 71.38 | 68.97 | 69.04 | 1,127 | -3.60(-4.96%) |
May 19, 2010 | 71.48 | 73.03 | 70.89 | 72.64 | 621,228 | +0.72(+1.00%) |
May 18, 2010 | 75.45 | 75.86 | 71.67 | 71.93 | 476,635 | -2.59(-3.47%) |
May 17, 2010 | 74.99 | 75.82 | 72.71 | 74.51 | 389,022 | -0.17(-0.23%) |
May 14, 2010 | 74.69 | 76.69 | 74.04 | 74.69 | 329,374 | -2.63(-3.41%) |
May 13, 2010 | 78.00 | 78.87 | 77.32 | 77.32 | 274,389 | -1.11(-1.42%) |
May 12, 2010 | 77.06 | 78.52 | 76.51 | 78.43 | 341,883 | +1.92(+2.51%) |
May 11, 2010 | 77.20 | 77.66 | 76.22 | 76.52 | 341,882 | -0.85(-1.10%) |
May 10, 2010 | 75.39 | 77.43 | 75.26 | 77.37 | 724,936 | +5.62(+7.83%) |
May 07, 2010 | 75.22 | 75.29 | 71.44 | 71.75 | 922,667 | -3.59(-4.77%) |
May 06, 2010 | 78.38 | 79.56 | 70.89 | 75.34 | 1,124,586 | -4.45(-5.58%) |
May 05, 2010 | 79.76 | 81.15 | 78.37 | 79.80 | 754,886 | -1.32(-1.62%) |
May 04, 2010 | 81.33 | 81.73 | 80.19 | 81.12 | 566,760 | -1.52(-1.84%) |
May 03, 2010 | 81.58 | 82.96 | 80.86 | 82.64 | 770,697 | +1.11(+1.37%) |
Apr 30, 2010 | 84.24 | 84.24 | 81.52 | 81.52 | 679,279 | -2.78(-3.30%) |
Apr 29, 2010 | 81.48 | 85.23 | 81.26 | 84.30 | 576,827 | +3.52(+4.35%) |
Apr 28, 2010 | 80.11 | 81.66 | 79.79 | 80.79 | 669,402 | +2.05(+2.61%) |
Apr 27, 2010 | 79.23 | 80.25 | 77.00 | 78.73 | 984,724 | -1.20(-1.50%) |
Apr 26, 2010 | 82.60 | 82.76 | 79.93 | 79.93 | 765,291 | -2.76(-3.34%) |
Apr 23, 2010 | 82.29 | 82.85 | 81.80 | 82.69 | 379,693 | +0.78(+0.96%) |
Apr 22, 2010 | 80.29 | 82.11 | 79.67 | 81.91 | 415,894 | +0.76(+0.93%) |
Apr 21, 2010 | 80.83 | 81.56 | 80.25 | 81.15 | 428,296 | +0.61(+0.76%) |
Apr 20, 2010 | 80.15 | 80.71 | 79.53 | 80.54 | 338,649 | +0.85(+1.07%) |
Apr 19, 2010 | 79.60 | 81.20 | 78.88 | 79.69 | 457,472 | -0.48(-0.60%) |
Apr 16, 2010 | 81.16 | 81.93 | 78.90 | 80.18 | 714,821 | -1.17(-1.44%) |
Apr 15, 2010 | 79.84 | 81.47 | 79.73 | 81.35 | 385,490 | +1.07(+1.33%) |
Apr 14, 2010 | 79.30 | 80.32 | 78.41 | 80.28 | 623,594 | +1.63(+2.07%) |
Apr 13, 2010 | 77.87 | 78.86 | 77.55 | 78.66 | 259,172 | +0.76(+0.97%) |
Apr 12, 2010 | 79.02 | 79.02 | 77.53 | 77.90 | 482,921 | -0.82(-1.05%) |
Apr 09, 2010 | 78.73 | 78.87 | 77.74 | 78.72 | 474,764 | +0.18(+0.23%) |
Apr 08, 2010 | 79.41 | 79.50 | 78.29 | 78.54 | 603,047 | -1.38(-1.73%) |
Apr 07, 2010 | 80.66 | 80.96 | 79.25 | 79.92 | 496,433 | -1.11(-1.37%) |
Apr 06, 2010 | 79.27 | 81.04 | 78.34 | 81.04 | 672,827 | +1.36(+1.70%) |
Apr 05, 2010 | 79.19 | 80.20 | 78.77 | 79.68 | 416,752 | +0.99(+1.26%) |
Apr 01, 2010 | 77.45 | 78.69 | 78.69 | 78.69 | 719,825 | +2.19(+2.86%) |
Mar 31, 2010 | 77.19 | 77.49 | 76.29 | 76.51 | 455,407 | -0.75(-0.97%) |
Mar 30, 2010 | 78.36 | 78.51 | 77.04 | 77.25 | 478,809 | -0.90(-1.15%) |
Mar 29, 2010 | 78.38 | 78.64 | 77.53 | 78.15 | 424,695 | -0.07(-0.09%) |
Mar 26, 2010 | 77.29 | 78.68 | 77.33 | 78.22 | 602,558 | +0.93(+1.20%) |
Mar 25, 2010 | 78.42 | 78.86 | 77.24 | 77.29 | 529,967 | -0.30(-0.39%) |
Mar 24, 2010 | 77.44 | 78.49 | 77.32 | 77.59 | 707,693 | -0.33(-0.42%) |
Mar 23, 2010 | 77.09 | 78.07 | 76.78 | 77.92 | 411,305 | +0.82(+1.07%) |
Mar 22, 2010 | 75.55 | 77.17 | 75.32 | 77.10 | 529,445 | +0.86(+1.13%) |
Mar 19, 2010 | 76.96 | 78.52 | 76.22 | 76.23 | 717,833 | -0.62(-0.81%) |
Mar 18, 2010 | 76.70 | 77.07 | 76.23 | 76.85 | 362,797 | +0.30(+0.39%) |
Mar 17, 2010 | 75.62 | 77.27 | 75.52 | 76.55 | 639,418 | +1.28(+1.70%) |
Mar 16, 2010 | 74.35 | 75.37 | 73.78 | 75.28 | 395,114 | +0.88(+1.18%) |
Mar 15, 2010 | 73.63 | 74.64 | 73.47 | 74.39 | 593,397 | -1.18(-1.56%) |
Mar 12, 2010 | 74.88 | 75.60 | 74.53 | 75.58 | 464,634 | +1.08(+1.44%) |
Mar 11, 2010 | 73.99 | 74.56 | 73.20 | 74.50 | 466,753 | +0.15(+0.20%) |
Mar 10, 2010 | 74.39 | 74.78 | 73.71 | 74.36 | 734,425 | -0.15(-0.19%) |
Mar 09, 2010 | 74.71 | 75.31 | 74.16 | 74.50 | 520,675 | -0.51(-0.68%) |
Mar 08, 2010 | 75.29 | 75.92 | 74.94 | 75.01 | 510,227 | -0.47(-0.63%) |
Mar 05, 2010 | 75.24 | 75.61 | 73.96 | 75.49 | 782,899 | +1.11(+1.50%) |
Mar 04, 2010 | 72.16 | 74.91 | 72.14 | 74.38 | 1,027,767 | +2.25(+3.11%) |
Mar 03, 2010 | 71.56 | 73.13 | 71.10 | 72.13 | 720,692 | +0.53(+0.74%) |
Mar 02, 2010 | 70.03 | 71.94 | 69.99 | 71.60 | 708,426 | +1.67(+2.38%) |
Mar 01, 2010 | 68.90 | 70.01 | 68.76 | 69.93 | 484,449 | +1.05(+1.52%) |
Feb 26, 2010 | 68.31 | 69.08 | 67.72 | 68.88 | 364,547 | +0.49(+0.72%) |
Feb 25, 2010 | 67.63 | 68.50 | 67.09 | 68.39 | 316,059 | -0.09(-0.13%) |
Feb 24, 2010 | 68.19 | 68.77 | 67.92 | 68.48 | 324,665 | +0.36(+0.53%) |
Feb 23, 2010 | 68.56 | 69.13 | 67.50 | 68.12 | 844,593 | -0.51(-0.75%) |
Feb 22, 2010 | 67.22 | 69.13 | 66.65 | 68.63 | 777,314 | +1.92(+2.87%) |
Feb 19, 2010 | 66.01 | 67.29 | 66.01 | 66.72 | 508,007 | +0.46(+0.69%) |
Feb 18, 2010 | 67.50 | 67.50 | 66.10 | 66.26 | 679,538 | -1.31(-1.93%) |
Feb 17, 2010 | 67.78 | 67.79 | 67.03 | 67.57 | 445,718 | +0.36(+0.53%) |
Feb 16, 2010 | 67.35 | 67.71 | 66.41 | 67.21 | 429,938 | +0.67(+1.00%) |
Feb 12, 2010 | 64.68 | 66.54 | 66.54 | 66.54 | 659,108 | +0.82(+1.25%) |
Feb 11, 2010 | 65.04 | 66.17 | 65.03 | 65.72 | 672,551 | +0.33(+0.50%) |
Feb 10, 2010 | 64.10 | 67.53 | 64.06 | 65.39 | 1,972,716 | +4.91(+8.12%) |
Feb 09, 2010 | 61.57 | 61.57 | 59.98 | 60.48 | 596,183 | -0.05(-0.08%) |
Feb 08, 2010 | 61.71 | 62.10 | 60.49 | 60.53 | 498,131 | -1.17(-1.90%) |
Feb 05, 2010 | 61.26 | 61.73 | 58.99 | 61.70 | 558,230 | +0.36(+0.58%) |
Feb 04, 2010 | 63.05 | 63.52 | 61.34 | 61.34 | 665,439 | -2.43(-3.81%) |
Feb 03, 2010 | 63.01 | 64.08 | 62.99 | 63.77 | 597,647 | +0.37(+0.58%) |
Feb 02, 2010 | 62.88 | 63.94 | 62.54 | 63.40 | 706,386 | +1.67(+2.70%) |
Feb 01, 2010 | 59.19 | 63.13 | 58.74 | 61.74 | 1,276,622 | +3.08(+5.25%) |
Jan 29, 2010 | 60.23 | 61.51 | 58.64 | 58.66 | 921,252 | -1.17(-1.96%) |
Jan 28, 2010 | 62.09 | 62.25 | 59.83 | 59.83 | 1,162,377 | -2.05(-3.32%) |
Jan 27, 2010 | 61.18 | 62.30 | 61.07 | 61.88 | 1,199,447 | +0.65(+1.06%) |
Jan 26, 2010 | 63.62 | 63.75 | 61.12 | 61.23 | 826,472 | -2.69(-4.21%) |
Jan 25, 2010 | 64.55 | 65.57 | 63.77 | 63.93 | 997,188 | +0.16(+0.24%) |
Jan 22, 2010 | 63.76 | 64.16 | 63.28 | 63.77 | 1,105,657 | -0.10(-0.15%) |
Jan 21, 2010 | 64.95 | 65.41 | 63.57 | 63.87 | 582,621 | -1.14(-1.76%) |
Jan 20, 2010 | 65.48 | 65.81 | 64.16 | 65.01 | 492,991 | -1.13(-1.71%) |
Jan 19, 2010 | 65.62 | 66.46 | 65.12 | 66.14 | 394,836 | +0.52(+0.80%) |
Jan 15, 2010 | 66.92 | 65.62 | 65.62 | 65.62 | 475,822 | -1.41(-2.11%) |
Jan 14, 2010 | 67.97 | 68.25 | 66.89 | 67.03 | 789,288 | -1.26(-1.84%) |
Jan 13, 2010 | 68.12 | 68.33 | 67.55 | 68.29 | 477,039 | +0.73(+1.07%) |
Jan 12, 2010 | 67.34 | 68.44 | 66.79 | 67.57 | 334,498 | -0.50(-0.74%) |
Jan 11, 2010 | 68.02 | 68.40 | 67.27 | 68.07 | 390,360 | +0.46(+0.67%) |
Jan 08, 2010 | 67.83 | 68.46 | 67.12 | 67.62 | 395,232 | -0.63(-0.92%) |
Jan 07, 2010 | 68.23 | 68.80 | 67.76 | 68.25 | 448,073 | -0.31(-0.45%) |
Jan 06, 2010 | 67.03 | 69.21 | 67.03 | 68.56 | 501,963 | +1.32(+1.96%) |
Jan 05, 2010 | 66.61 | 67.31 | 66.11 | 67.24 | 335,184 | +0.53(+0.80%) |
Jan 04, 2010 | 65.81 | 66.88 | 65.74 | 66.71 | 316,032 | +1.48(+2.27%) |
Dec 31, 2009 | 65.13 | 65.22 | 65.22 | 65.22 | 412,833 | +0.09(+0.13%) |
Dec 30, 2009 | 65.04 | 65.49 | 64.64 | 65.14 | 222,080 | -0.19(-0.30%) |
Dec 29, 2009 | 65.94 | 66.26 | 65.32 | 65.33 | 238,585 | -0.59(-0.90%) |
Dec 28, 2009 | 67.07 | 67.42 | 65.83 | 65.92 | 315,614 | -0.89(-1.33%) |
Dec 24, 2009 | 66.81 | 67.15 | 66.48 | 66.81 | 77,094 | +0.11(+0.16%) |
Dec 23, 2009 | 66.13 | 66.82 | 65.76 | 66.71 | 226,242 | +0.42(+0.63%) |
Dec 22, 2009 | 65.98 | 66.46 | 65.94 | 66.29 | 310,200 | +0.73(+1.11%) |
Dec 21, 2009 | 65.26 | 65.93 | 64.98 | 65.56 | 455,913 | +0.97(+1.50%) |
Dec 18, 2009 | 64.21 | 64.74 | 63.85 | 64.59 | 586,286 | +0.73(+1.14%) |
Dec 17, 2009 | 63.13 | 64.13 | 63.13 | 63.87 | 465,569 | +0.29(+0.46%) |
Dec 16, 2009 | 62.90 | 64.12 | 62.82 | 63.58 | 505,585 | +0.99(+1.58%) |
Dec 15, 2009 | 62.37 | 62.78 | 62.18 | 62.59 | 368,409 | -0.10(-0.15%) |
Dec 14, 2009 | 62.74 | 62.83 | 62.57 | 62.69 | 494,928 | -0.19(-0.31%) |
Dec 11, 2009 | 63.17 | 63.37 | 62.43 | 62.88 | 352,907 | -0.14(-0.22%) |
Dec 10, 2009 | 62.02 | 63.03 | 61.94 | 63.02 | 654,479 | +1.51(+2.46%) |
Dec 09, 2009 | 61.90 | 62.02 | 60.85 | 61.50 | 459,468 | -0.72(-1.15%) |
Dec 08, 2009 | 61.08 | 62.42 | 60.43 | 62.22 | 525,849 | +0.28(+0.45%) |
Dec 07, 2009 | 62.41 | 62.49 | 61.38 | 61.94 | 583,101 | -0.79(-1.27%) |
Dec 04, 2009 | 63.56 | 63.64 | 61.47 | 62.73 | 494,380 | +0.53(+0.86%) |
Dec 03, 2009 | 63.82 | 64.80 | 62.10 | 62.20 | 387,870 | -1.24(-1.95%) |
Dec 02, 2009 | 63.13 | 64.46 | 62.98 | 63.44 | 416,861 | +0.06(+0.09%) |