Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 77.99 | 78.68 | 77.88 | 78.46 | 1,301,441 | +0.51(+0.65%) |
Dec 30, 2010 | 78.68 | 78.73 | 77.84 | 77.95 | 2,876,757 | -0.89(-1.13%) |
Dec 29, 2010 | 78.77 | 79.06 | 78.61 | 78.84 | 841,023 | +0.26(+0.33%) |
Dec 28, 2010 | 78.49 | 78.70 | 77.98 | 78.58 | 639,925 | +0.19(+0.24%) |
Dec 27, 2010 | 78.36 | 78.66 | 78.02 | 78.39 | 484,707 | -0.11(-0.14%) |
Dec 23, 2010 | 78.48 | 78.86 | 78.29 | 78.50 | 778,784 | -0.12(-0.15%) |
Dec 22, 2010 | 79.04 | 79.04 | 78.25 | 78.61 | 1,132,760 | -0.26(-0.33%) |
Dec 21, 2010 | 78.08 | 79.18 | 77.86 | 78.87 | 1,840,503 | +0.97(+1.24%) |
Dec 20, 2010 | 76.97 | 78.04 | 76.70 | 77.90 | 1,692,484 | +1.04(+1.36%) |
Dec 17, 2010 | 77.06 | 77.28 | 76.46 | 76.86 | 2,206,621 | -0.28(-0.36%) |
Dec 16, 2010 | 77.15 | 77.20 | 76.12 | 77.14 | 1,578,381 | +0.63(+0.83%) |
Dec 15, 2010 | 75.69 | 76.85 | 75.61 | 76.51 | 1,998,796 | +0.43(+0.56%) |
Dec 14, 2010 | 76.48 | 76.53 | 75.77 | 76.08 | 1,889,758 | -0.66(-0.86%) |
Dec 13, 2010 | 77.02 | 77.34 | 76.51 | 76.74 | 1,710,608 | -0.02(-0.02%) |
Dec 10, 2010 | 77.20 | 77.25 | 76.45 | 76.75 | 1,502,288 | -0.27(-0.35%) |
Dec 09, 2010 | 77.31 | 77.42 | 76.68 | 77.02 | 1,557,410 | +0.14(+0.18%) |
Dec 08, 2010 | 77.54 | 77.66 | 76.50 | 76.88 | 1,398,734 | -0.44(-0.56%) |
Dec 07, 2010 | 77.70 | 77.98 | 76.79 | 77.32 | 1,946,689 | +0.23(+0.30%) |
Dec 06, 2010 | 76.79 | 77.48 | 76.36 | 77.09 | 1,111,646 | -0.33(-0.42%) |
Dec 03, 2010 | 76.93 | 77.57 | 76.50 | 77.42 | 1,326,387 | +0.18(+0.23%) |
Dec 02, 2010 | 76.39 | 77.25 | 76.19 | 77.24 | 1,971,883 | +0.75(+0.98%) |
Dec 01, 2010 | 76.08 | 76.57 | 75.26 | 76.49 | 2,290,994 | +1.19(+1.59%) |
Nov 30, 2010 | 74.54 | 75.63 | 74.28 | 75.29 | 1,537,362 | +0.11(+0.14%) |
Nov 29, 2010 | 75.08 | 75.36 | 73.65 | 75.18 | 1,412,039 | -0.11(-0.14%) |
Nov 26, 2010 | 75.17 | 75.81 | 74.96 | 75.29 | 728,674 | -0.49(-0.65%) |
Nov 24, 2010 | 74.84 | 75.78 | 75.78 | 75.78 | 1,192,655 | +1.22(+1.63%) |
Nov 23, 2010 | 74.49 | 74.89 | 73.93 | 74.56 | 1,697,342 | -0.69(-0.91%) |
Nov 22, 2010 | 75.45 | 75.50 | 74.43 | 75.25 | 1,321,515 | -0.40(-0.53%) |
Nov 19, 2010 | 75.23 | 75.81 | 75.09 | 75.65 | 1,955,930 | +0.51(+0.67%) |
Nov 18, 2010 | 74.64 | 75.78 | 74.58 | 75.14 | 1,364,313 | +1.28(+1.73%) |
Nov 17, 2010 | 74.15 | 74.57 | 73.74 | 73.87 | 1,483,532 | -0.07(-0.10%) |
Nov 16, 2010 | 73.87 | 74.58 | 73.65 | 73.94 | 2,091,701 | -0.91(-1.21%) |
Nov 15, 2010 | 75.03 | 75.73 | 74.81 | 74.85 | 949,959 | -0.06(-0.08%) |
Nov 12, 2010 | 75.59 | 75.61 | 74.35 | 74.91 | 1,162,039 | -1.01(-1.34%) |
Nov 11, 2010 | 75.31 | 76.33 | 75.25 | 75.92 | 1,144,745 | -0.22(-0.29%) |
Nov 10, 2010 | 75.26 | 76.19 | 74.67 | 76.14 | 1,241,709 | +0.88(+1.16%) |
Nov 09, 2010 | 76.31 | 76.88 | 74.90 | 75.27 | 1,556,206 | -1.31(-1.71%) |
Nov 08, 2010 | 75.68 | 76.84 | 75.66 | 76.58 | 1,406,897 | +0.56(+0.73%) |
Nov 05, 2010 | 75.74 | 76.12 | 75.52 | 76.02 | 1,775,391 | +0.53(+0.70%) |
Nov 04, 2010 | 76.23 | 76.23 | 74.82 | 75.49 | 2,437,815 | +0.04(+0.05%) |
Nov 03, 2010 | 75.76 | 75.76 | 74.62 | 75.45 | 1,448,583 | -0.06(-0.08%) |
Nov 02, 2010 | 75.27 | 75.72 | 74.87 | 75.50 | 1,757,322 | +0.79(+1.06%) |
Nov 01, 2010 | 75.09 | 75.29 | 74.43 | 74.71 | 1,334,044 | +0.00(+0.00%) |
Oct 29, 2010 | 74.20 | 75.02 | 73.84 | 74.71 | 1,640,983 | +0.34(+0.46%) |
Oct 28, 2010 | 75.13 | 75.13 | 73.83 | 74.37 | 1,561,408 | +0.34(+0.45%) |
Oct 27, 2010 | 75.38 | 75.38 | 73.29 | 74.03 | 3,413,383 | -2.67(-3.48%) |
Oct 25, 2010 | 75.82 | 77.13 | 75.82 | 76.70 | 1,449,415 | +1.30(+1.72%) |
Oct 22, 2010 | 75.68 | 76.03 | 75.08 | 75.40 | 1,015,802 | -0.47(-0.63%) |
Oct 21, 2010 | 74.57 | 75.95 | 73.72 | 75.87 | 2,370,145 | +1.43(+1.92%) |
Oct 20, 2010 | 73.34 | 74.78 | 72.47 | 74.44 | 1,443,769 | +1.31(+1.79%) |
Oct 19, 2010 | 73.21 | 73.57 | 72.47 | 73.13 | 1,665,269 | -1.12(-1.51%) |
Oct 18, 2010 | 74.19 | 74.55 | 73.82 | 74.25 | 831,978 | +0.06(+0.08%) |
Oct 15, 2010 | 74.69 | 74.99 | 73.71 | 74.19 | 1,767,960 | +0.00(+0.00%) |
Oct 14, 2010 | 74.93 | 75.14 | 73.82 | 74.19 | 1,902,502 | -0.97(-1.29%) |
Oct 13, 2010 | 74.37 | 75.19 | 74.28 | 75.17 | 2,274,651 | +0.85(+1.14%) |
Oct 12, 2010 | 73.40 | 74.43 | 73.07 | 74.32 | 1,091,901 | +0.34(+0.45%) |
Oct 11, 2010 | 74.13 | 74.43 | 73.82 | 73.98 | 977,734 | -0.14(-0.19%) |
Oct 08, 2010 | 74.12 | 74.42 | 73.83 | 74.12 | 1,221,675 | +0.34(+0.45%) |
Oct 07, 2010 | 74.81 | 74.82 | 73.54 | 73.79 | 1,237,126 | -0.79(-1.06%) |
Oct 06, 2010 | 74.47 | 75.00 | 74.11 | 74.58 | 1,188,297 | -0.01(-0.01%) |
Oct 05, 2010 | 73.54 | 74.61 | 73.53 | 74.59 | 44,029 | +1.76(+2.41%) |
Oct 04, 2010 | 73.03 | 73.45 | 72.50 | 72.83 | 1,283,034 | -0.50(-0.68%) |
Oct 01, 2010 | 73.33 | 74.42 | 73.16 | 73.33 | 2,112,018 | -0.50(-0.67%) |
Sep 30, 2010 | 73.83 | 74.43 | 73.17 | 73.82 | 1,863,054 | +0.43(+0.59%) |
Sep 29, 2010 | 73.76 | 73.82 | 73.21 | 73.39 | 1,123,202 | -0.57(-0.77%) |
Sep 28, 2010 | 73.61 | 74.20 | 72.44 | 73.97 | 10,709 | +0.51(+0.69%) |
Sep 27, 2010 | 73.33 | 74.02 | 73.33 | 73.46 | 1,529,129 | -0.23(-0.31%) |
Sep 24, 2010 | 72.55 | 73.69 | 72.33 | 73.69 | 2,044,581 | +1.68(+2.34%) |
Sep 23, 2010 | 72.00 | 72.39 | 71.05 | 72.00 | 309 | -0.02(-0.02%) |
Sep 22, 2010 | 71.91 | 72.21 | 71.61 | 72.02 | 1,768,838 | -0.02(-0.03%) |
Sep 21, 2010 | 72.44 | 72.57 | 71.69 | 72.04 | 244 | -0.44(-0.61%) |
Sep 20, 2010 | 72.52 | 72.67 | 72.13 | 72.49 | 1,962,843 | +0.21(+0.29%) |
Sep 17, 2010 | 72.27 | 72.75 | 72.20 | 72.27 | 2,098,159 | +0.13(+0.18%) |
Sep 15, 2010 | 71.67 | 72.19 | 71.28 | 72.14 | 1,622,998 | +0.26(+0.36%) |
Sep 14, 2010 | 71.45 | 72.36 | 71.34 | 71.88 | 18,887 | +0.43(+0.60%) |
Sep 13, 2010 | 71.21 | 71.62 | 71.02 | 71.45 | 1,536,339 | +0.74(+1.05%) |
Sep 10, 2010 | 70.85 | 71.08 | 70.66 | 70.71 | 1,236,766 | -0.10(-0.14%) |
Sep 09, 2010 | 71.49 | 71.59 | 70.74 | 70.81 | 1,834,909 | -0.01(-0.01%) |
Sep 08, 2010 | 70.87 | 71.28 | 70.70 | 70.82 | 10,672 | +0.12(+0.17%) |
Sep 07, 2010 | 71.01 | 71.34 | 70.55 | 70.69 | 398 | -0.66(-0.93%) |
Sep 03, 2010 | 71.09 | 71.44 | 70.64 | 71.36 | 1,876,583 | +0.89(+1.27%) |
Sep 02, 2010 | 70.99 | 70.99 | 69.72 | 70.47 | 6,976 | -0.41(-0.58%) |
Sep 01, 2010 | 70.94 | 72.22 | 70.42 | 70.87 | 3,525,382 | +0.95(+1.36%) |
Aug 31, 2010 | 69.83 | 70.34 | 69.26 | 69.92 | 21,005 | -0.22(-0.31%) |
Aug 30, 2010 | 70.85 | 71.20 | 69.93 | 70.14 | 1,502,810 | -0.88(-1.24%) |
Aug 27, 2010 | 71.02 | 71.02 | 69.38 | 71.02 | 2,171,365 | +1.05(+1.50%) |
Aug 26, 2010 | 70.23 | 70.79 | 69.50 | 69.97 | 1,459,527 | +0.05(+0.07%) |
Aug 25, 2010 | 69.74 | 70.29 | 68.77 | 69.92 | 2,251,840 | -0.18(-0.26%) |
Aug 24, 2010 | 69.53 | 71.39 | 69.53 | 70.10 | 15,071 | -1.09(-1.53%) |
Aug 23, 2010 | 72.16 | 72.40 | 71.14 | 71.19 | 1,537,353 | -0.70(-0.97%) |
Aug 20, 2010 | 71.01 | 71.99 | 71.01 | 71.89 | 1,947,161 | +0.20(+0.27%) |
Aug 19, 2010 | 72.19 | 72.24 | 71.21 | 71.70 | 12,380 | -0.80(-1.10%) |
Aug 18, 2010 | 72.43 | 72.88 | 72.09 | 72.49 | 1,911,910 | -0.04(-0.06%) |
Aug 17, 2010 | 72.37 | 73.02 | 71.94 | 72.53 | 11,940 | +0.94(+1.32%) |
Aug 16, 2010 | 70.61 | 72.09 | 69.97 | 71.59 | 1,993,842 | +0.56(+0.79%) |
Aug 13, 2010 | 71.03 | 71.26 | 70.53 | 71.03 | 1,861,629 | -0.02(-0.02%) |
Aug 12, 2010 | 70.32 | 71.26 | 69.82 | 71.04 | 2,305,236 | +0.37(+0.52%) |
Aug 11, 2010 | 70.82 | 71.35 | 70.33 | 70.68 | 2,265,380 | -1.49(-2.06%) |
Aug 10, 2010 | 71.61 | 72.42 | 71.22 | 72.17 | 1,900,026 | -0.07(-0.10%) |
Aug 09, 2010 | 71.61 | 72.33 | 71.61 | 72.24 | 1,352,880 | +0.83(+1.16%) |
Aug 06, 2010 | 71.41 | 72.10 | 70.58 | 71.41 | 1,478,862 | -0.65(-0.90%) |
Aug 05, 2010 | 71.64 | 72.14 | 71.44 | 72.06 | 1,540,639 | +0.09(+0.12%) |
Aug 04, 2010 | 71.70 | 72.09 | 71.35 | 71.97 | 6,388 | +0.53(+0.74%) |
Aug 03, 2010 | 71.09 | 71.78 | 71.04 | 71.44 | 1,589,642 | -0.06(-0.08%) |
Aug 02, 2010 | 71.39 | 71.81 | 71.27 | 71.50 | 3,092,347 | +0.85(+1.21%) |
Jul 30, 2010 | 70.92 | 71.13 | 69.02 | 70.65 | 2,474,865 | +0.82(+1.18%) |
Jul 29, 2010 | 70.75 | 71.00 | 69.51 | 69.82 | 4,225 | -0.38(-0.54%) |
Jul 28, 2010 | 70.21 | 70.56 | 69.18 | 70.21 | 299 | +0.37(+0.52%) |
Jul 27, 2010 | 69.84 | 70.30 | 69.53 | 69.84 | 4,671 | +0.15(+0.21%) |
Jul 26, 2010 | 69.29 | 69.97 | 69.22 | 69.69 | 1,627,174 | +0.21(+0.30%) |
Jul 23, 2010 | 68.58 | 69.52 | 68.25 | 69.48 | 1,698,234 | +0.86(+1.26%) |
Jul 22, 2010 | 67.81 | 69.46 | 67.59 | 68.62 | 16,078 | +1.60(+2.39%) |
Jul 21, 2010 | 67.51 | 67.74 | 66.37 | 67.02 | 2,429,413 | -0.07(-0.11%) |
Jul 20, 2010 | 67.09 | 67.19 | 65.17 | 67.09 | 2,127,554 | +1.16(+1.75%) |
Jul 19, 2010 | 66.17 | 66.30 | 65.37 | 65.93 | 1,699,728 | +0.06(+0.09%) |
Jul 16, 2010 | 65.88 | 67.03 | 65.66 | 65.88 | 2,490,910 | -1.51(-2.23%) |
Jul 15, 2010 | 67.53 | 67.66 | 66.47 | 67.38 | 1,969,616 | -0.02(-0.02%) |
Jul 14, 2010 | 66.18 | 67.69 | 65.96 | 67.40 | 47,013 | -0.54(-0.79%) |
Jul 13, 2010 | 66.82 | 68.25 | 66.60 | 67.94 | 2,367,447 | +1.62(+2.44%) |
Jul 12, 2010 | 65.96 | 66.52 | 65.70 | 66.32 | 1,523,519 | +0.14(+0.21%) |
Jul 09, 2010 | 66.18 | 66.56 | 65.69 | 66.18 | 1,814,741 | +0.20(+0.31%) |
Jul 08, 2010 | 65.58 | 65.98 | 65.15 | 65.98 | 8,144 | +0.95(+1.46%) |
Jul 07, 2010 | 63.20 | 65.06 | 63.10 | 65.02 | 2,055,455 | +1.99(+3.16%) |
Jul 06, 2010 | 63.18 | 63.46 | 62.27 | 63.03 | 1,867 | +0.47(+0.75%) |
Jul 02, 2010 | 62.56 | 62.94 | 61.98 | 62.56 | 1,817,316 | +0.10(+0.16%) |
Jul 01, 2010 | 62.46 | 62.85 | 61.60 | 62.46 | 2,706,715 | +0.63(+1.01%) |
Jun 30, 2010 | 62.99 | 63.44 | 61.72 | 61.83 | 1,040 | -1.03(-1.64%) |
Jun 29, 2010 | 63.87 | 64.05 | 62.61 | 62.87 | 8,589 | -1.78(-2.76%) |
Jun 25, 2010 | 64.65 | 65.10 | 63.84 | 64.65 | 2,751,733 | +0.28(+0.44%) |
Jun 24, 2010 | 65.01 | 65.72 | 64.27 | 64.36 | 3,613 | -0.89(-1.37%) |
Jun 23, 2010 | 65.50 | 65.94 | 64.36 | 65.26 | 3,738 | -0.28(-0.43%) |
Jun 22, 2010 | 66.53 | 67.08 | 65.53 | 65.54 | 2,182,540 | -1.04(-1.56%) |
Jun 21, 2010 | 66.71 | 67.76 | 66.16 | 66.59 | 2,642,398 | +0.54(+0.81%) |
Jun 18, 2010 | 66.05 | 66.49 | 65.74 | 66.05 | 2,543,606 | +0.35(+0.53%) |
Jun 17, 2010 | 65.50 | 65.74 | 64.42 | 65.70 | 2,596,130 | +0.53(+0.81%) |
Jun 16, 2010 | 63.95 | 65.32 | 63.95 | 65.17 | 2,369,168 | +0.64(+1.00%) |
Jun 15, 2010 | 63.48 | 64.55 | 63.13 | 64.53 | 3,414,109 | +1.46(+2.32%) |
Jun 14, 2010 | 63.66 | 63.99 | 62.99 | 63.06 | 2,709,013 | -0.23(-0.36%) |
Jun 11, 2010 | 62.47 | 63.34 | 62.47 | 63.29 | 1,806,772 | +0.11(+0.17%) |
Jun 10, 2010 | 62.84 | 63.82 | 62.67 | 63.18 | 6,719 | +1.26(+2.04%) |
Jun 09, 2010 | 62.35 | 62.95 | 61.65 | 61.92 | 2,656,443 | +0.14(+0.22%) |
Jun 08, 2010 | 60.44 | 61.89 | 60.08 | 61.78 | 3,493,827 | +1.38(+2.28%) |
Jun 07, 2010 | 60.56 | 61.37 | 60.30 | 60.41 | 4,601,302 | +0.10(+0.16%) |
Jun 04, 2010 | 60.31 | 61.44 | 60.21 | 60.31 | 4,815,113 | -1.90(-3.05%) |
Jun 03, 2010 | 63.11 | 63.23 | 61.66 | 62.21 | 3,968,046 | -0.93(-1.47%) |
Jun 02, 2010 | 62.23 | 63.18 | 61.47 | 63.14 | 18,227 | +1.45(+2.35%) |
Jun 01, 2010 | 62.33 | 63.02 | 61.69 | 61.69 | 12,520 | -1.09(-1.74%) |
May 28, 2010 | 62.78 | 63.84 | 62.50 | 62.78 | 3,472,135 | -1.06(-1.66%) |
May 27, 2010 | 63.33 | 63.85 | 62.53 | 63.84 | 2,746,468 | +1.67(+2.68%) |
May 26, 2010 | 62.29 | 62.93 | 61.76 | 62.17 | 123 | +0.45(+0.73%) |
May 25, 2010 | 59.71 | 61.78 | 59.71 | 61.72 | 123 | +0.26(+0.42%) |
May 24, 2010 | 61.82 | 62.35 | 61.15 | 61.46 | 3,606,116 | -0.91(-1.47%) |
May 21, 2010 | 59.62 | 62.40 | 58.82 | 62.38 | 6,626,334 | +2.29(+3.81%) |
May 20, 2010 | 60.48 | 61.43 | 60.05 | 60.09 | 6,569 | -1.84(-2.97%) |
May 19, 2010 | 62.50 | 62.55 | 60.94 | 61.92 | 4,293,846 | -1.01(-1.61%) |
May 18, 2010 | 63.69 | 64.65 | 62.87 | 62.93 | 123 | -0.23(-0.37%) |
May 17, 2010 | 63.31 | 63.85 | 61.71 | 63.17 | 4,076,692 | +0.15(+0.23%) |
May 14, 2010 | 63.02 | 64.88 | 62.52 | 63.02 | 3,804,718 | -2.11(-3.24%) |
May 13, 2010 | 65.89 | 66.02 | 64.97 | 65.13 | 1,743,686 | -1.00(-1.52%) |
May 12, 2010 | 65.34 | 66.17 | 65.00 | 66.14 | 1,537,373 | +1.10(+1.69%) |
May 11, 2010 | 65.51 | 65.68 | 64.96 | 65.04 | 6,982 | -0.74(-1.12%) |
May 10, 2010 | 65.17 | 65.86 | 64.83 | 65.77 | 3,680,963 | +1.96(+3.07%) |
May 07, 2010 | 64.07 | 65.10 | 63.11 | 63.82 | 4,119,400 | +0.52(+0.82%) |
May 06, 2010 | 63.30 | 66.98 | 61.61 | 63.30 | 123 | -2.67(-4.05%) |
May 05, 2010 | 66.33 | 66.65 | 65.61 | 65.97 | 2,515,452 | -0.51(-0.77%) |
May 04, 2010 | 67.12 | 67.29 | 65.93 | 66.48 | 8,967 | -1.49(-2.19%) |
May 03, 2010 | 68.14 | 68.28 | 67.67 | 67.97 | 1,829,973 | +0.19(+0.29%) |
Apr 30, 2010 | 68.39 | 68.62 | 67.70 | 67.77 | 2,746,366 | -0.44(-0.64%) |
Apr 29, 2010 | 67.92 | 69.53 | 67.92 | 68.21 | 4,318,195 | -0.02(-0.04%) |
Apr 28, 2010 | 67.77 | 70.06 | 66.35 | 68.23 | 5,670,445 | -1.67(-2.40%) |
Apr 27, 2010 | 71.23 | 71.33 | 69.91 | 69.91 | 11,968 | -1.50(-2.11%) |
Apr 26, 2010 | 71.52 | 72.00 | 71.24 | 71.41 | 1,612,611 | +0.04(+0.06%) |
Apr 23, 2010 | 71.08 | 71.42 | 70.38 | 71.37 | 1,578,344 | +0.41(+0.58%) |
Apr 22, 2010 | 70.24 | 71.03 | 69.50 | 70.96 | 2,220,118 | +0.12(+0.17%) |
Apr 21, 2010 | 70.84 | 71.31 | 70.41 | 70.84 | 16,426 | -0.47(-0.66%) |
Apr 20, 2010 | 70.85 | 71.31 | 70.21 | 71.31 | 2,179,319 | +0.82(+1.16%) |
Apr 19, 2010 | 69.75 | 70.50 | 69.31 | 70.49 | 1,875,275 | +0.26(+0.37%) |
Apr 16, 2010 | 70.70 | 71.19 | 69.95 | 70.23 | 2,736,223 | -0.67(-0.95%) |
Apr 15, 2010 | 69.46 | 71.06 | 69.29 | 70.90 | 2,823,678 | +1.42(+2.05%) |
Apr 14, 2010 | 68.81 | 69.56 | 68.60 | 69.48 | 2,021,823 | +0.76(+1.11%) |
Apr 13, 2010 | 68.56 | 68.88 | 68.46 | 68.72 | 1,744,211 | -0.04(-0.06%) |
Apr 12, 2010 | 68.88 | 69.08 | 68.56 | 68.76 | 3,289,101 | +0.03(+0.05%) |
Apr 09, 2010 | 68.41 | 68.96 | 68.33 | 68.73 | 3,159,096 | +0.37(+0.54%) |
Apr 08, 2010 | 68.10 | 68.57 | 68.06 | 68.35 | 1,498,244 | +0.04(+0.06%) |
Apr 07, 2010 | 67.87 | 68.56 | 67.50 | 68.31 | 2,501,415 | +0.14(+0.20%) |
Apr 06, 2010 | 67.42 | 68.30 | 67.38 | 68.18 | 1,730,300 | +0.19(+0.29%) |
Apr 05, 2010 | 67.89 | 68.17 | 67.55 | 67.98 | 2,728,275 | +0.17(+0.25%) |
Apr 01, 2010 | 67.61 | 67.81 | 67.81 | 67.81 | 2,026,657 | +0.66(+0.99%) |
Mar 31, 2010 | 66.79 | 67.38 | 66.79 | 67.15 | 2,323,025 | +0.19(+0.29%) |
Mar 30, 2010 | 66.38 | 67.00 | 66.21 | 66.95 | 2,091,208 | +0.74(+1.12%) |
Mar 29, 2010 | 66.19 | 66.57 | 65.54 | 66.21 | 1,619,536 | +0.21(+0.32%) |
Mar 26, 2010 | 65.95 | 66.52 | 65.59 | 66.00 | 1,883,136 | +0.18(+0.27%) |
Mar 25, 2010 | 66.87 | 66.95 | 65.73 | 65.82 | 1,546,352 | -0.74(-1.12%) |
Mar 24, 2010 | 66.69 | 66.86 | 65.99 | 66.57 | 1,622,850 | -0.32(-0.47%) |
Mar 23, 2010 | 66.50 | 66.88 | 65.98 | 66.88 | 1,766,989 | +0.49(+0.73%) |
Mar 22, 2010 | 65.98 | 66.47 | 65.61 | 66.40 | 1,223,925 | +0.36(+0.55%) |
Mar 19, 2010 | 66.50 | 67.33 | 65.72 | 66.03 | 3,045,118 | -0.41(-0.62%) |
Mar 18, 2010 | 66.01 | 66.62 | 66.01 | 66.44 | 2,531,114 | +0.07(+0.11%) |
Mar 17, 2010 | 65.46 | 66.40 | 65.31 | 66.37 | 2,748,607 | +1.17(+1.80%) |
Mar 16, 2010 | 64.56 | 65.21 | 64.37 | 65.20 | 2,429,231 | +0.69(+1.07%) |
Mar 15, 2010 | 64.13 | 64.56 | 64.10 | 64.51 | 1,582,051 | +0.12(+0.19%) |
Mar 12, 2010 | 64.54 | 64.70 | 64.16 | 64.39 | 1,132,757 | +0.06(+0.10%) |
Mar 11, 2010 | 63.58 | 64.32 | 63.17 | 64.32 | 1,513,319 | +0.40(+0.63%) |
Mar 10, 2010 | 63.78 | 64.39 | 63.22 | 63.92 | 2,117,038 | -0.18(-0.28%) |
Mar 09, 2010 | 63.92 | 64.32 | 63.71 | 64.10 | 1,958,970 | +0.00(+0.00%) |
Mar 08, 2010 | 63.96 | 64.72 | 63.90 | 64.10 | 3,054,879 | +0.19(+0.30%) |
Mar 05, 2010 | 62.94 | 63.93 | 62.63 | 63.90 | 2,737,850 | +1.40(+2.24%) |
Mar 04, 2010 | 61.97 | 62.67 | 62.00 | 62.50 | 3,149,039 | +0.53(+0.86%) |
Mar 03, 2010 | 62.29 | 62.81 | 61.94 | 61.97 | 2,114,464 | +0.08(+0.13%) |
Mar 02, 2010 | 61.75 | 62.05 | 61.37 | 61.89 | 2,466,090 | +0.72(+1.17%) |
Mar 01, 2010 | 60.70 | 61.23 | 60.25 | 61.17 | 2,376,599 | +0.74(+1.22%) |
Feb 26, 2010 | 60.38 | 60.72 | 59.93 | 60.43 | 1,953,220 | +0.10(+0.17%) |
Feb 25, 2010 | 60.35 | 60.69 | 59.54 | 60.33 | 3,965,915 | -0.80(-1.30%) |
Feb 24, 2010 | 61.48 | 61.86 | 60.82 | 61.13 | 3,596,217 | -0.13(-0.21%) |
Feb 23, 2010 | 61.64 | 61.81 | 61.04 | 61.25 | 2,183,670 | -0.60(-0.96%) |
Feb 22, 2010 | 62.30 | 62.48 | 61.72 | 61.85 | 2,510,202 | -0.26(-0.41%) |
Feb 19, 2010 | 62.32 | 62.54 | 61.83 | 62.11 | 3,438,328 | -0.25(-0.40%) |
Feb 18, 2010 | 62.57 | 63.13 | 62.26 | 62.36 | 2,648,185 | -0.41(-0.65%) |
Feb 17, 2010 | 62.85 | 63.36 | 62.25 | 62.77 | 2,403,604 | +0.10(+0.15%) |
Feb 16, 2010 | 62.53 | 62.73 | 62.10 | 62.67 | 2,200,767 | +0.80(+1.29%) |
Feb 12, 2010 | 60.45 | 61.87 | 61.87 | 61.87 | 4,127,886 | +0.56(+0.92%) |
Feb 11, 2010 | 60.35 | 61.38 | 60.34 | 61.31 | 2,088,721 | +0.81(+1.34%) |
Feb 10, 2010 | 60.38 | 61.19 | 59.94 | 60.50 | 2,958,095 | +0.02(+0.04%) |
Feb 09, 2010 | 60.35 | 60.94 | 59.40 | 60.47 | 3,668,631 | +0.84(+1.42%) |
Feb 08, 2010 | 59.62 | 61.26 | 59.51 | 59.63 | 3,106,678 | +0.10(+0.18%) |
Feb 05, 2010 | 60.31 | 60.80 | 58.80 | 59.53 | 5,620,261 | -0.47(-0.78%) |
Feb 04, 2010 | 61.27 | 61.54 | 59.96 | 59.99 | 3,116,740 | -1.85(-2.99%) |
Feb 03, 2010 | 61.95 | 62.51 | 61.66 | 61.84 | 2,061,669 | -0.28(-0.45%) |
Feb 02, 2010 | 61.77 | 62.41 | 61.27 | 62.12 | 2,347,384 | +0.97(+1.58%) |
Feb 01, 2010 | 61.13 | 61.78 | 60.95 | 61.15 | 3,046,776 | +0.58(+0.95%) |
Jan 29, 2010 | 61.77 | 61.87 | 60.46 | 60.58 | 3,823,960 | -0.67(-1.09%) |
Jan 28, 2010 | 62.06 | 62.31 | 61.02 | 61.25 | 3,515,807 | -0.50(-0.81%) |
Jan 27, 2010 | 62.29 | 63.16 | 60.08 | 61.74 | 7,994,798 | -1.52(-2.40%) |
Jan 26, 2010 | 63.49 | 64.18 | 63.10 | 63.27 | 2,410,928 | -0.62(-0.97%) |
Jan 25, 2010 | 63.75 | 64.42 | 63.49 | 63.88 | 2,344,688 | +0.96(+1.52%) |
Jan 22, 2010 | 63.72 | 64.58 | 62.65 | 62.93 | 2,510,452 | -1.01(-1.58%) |
Jan 21, 2010 | 64.94 | 65.65 | 63.92 | 63.94 | 2,079,363 | -1.01(-1.55%) |
Jan 20, 2010 | 64.67 | 65.17 | 64.41 | 64.95 | 1,810,338 | -0.27(-0.41%) |
Jan 19, 2010 | 64.94 | 65.57 | 64.83 | 65.21 | 1,987,429 | +0.10(+0.15%) |
Jan 15, 2010 | 64.95 | 65.11 | 65.11 | 65.11 | 2,224,209 | -0.04(-0.06%) |
Jan 14, 2010 | 66.65 | 66.65 | 65.05 | 65.16 | 1,742,518 | -1.46(-2.19%) |
Jan 13, 2010 | 65.77 | 66.71 | 65.35 | 66.61 | 1,563,832 | +1.16(+1.77%) |
Jan 12, 2010 | 65.43 | 65.80 | 64.91 | 65.45 | 1,456,201 | -0.71(-1.07%) |
Jan 11, 2010 | 66.22 | 66.25 | 65.48 | 66.16 | 1,669,776 | +0.62(+0.94%) |
Jan 08, 2010 | 64.91 | 65.61 | 64.83 | 65.54 | 1,771,514 | +0.43(+0.65%) |
Jan 07, 2010 | 64.95 | 65.33 | 64.82 | 65.11 | 2,617,348 | +0.17(+0.26%) |
Jan 06, 2010 | 64.37 | 65.14 | 64.34 | 64.95 | 2,933,880 | +0.57(+0.89%) |
Jan 05, 2010 | 65.36 | 65.47 | 64.05 | 64.38 | 2,699,151 | -1.22(-1.86%) |