Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 81.53 | 82.72 | 80.68 | 81.21 | 27,439 | -0.24(-0.30%) |
Dec 30, 2010 | 80.84 | 82.10 | 80.51 | 81.45 | 13,245 | +0.33(+0.40%) |
Dec 29, 2010 | 80.72 | 81.37 | 80.68 | 81.13 | 11,334 | +0.73(+0.91%) |
Dec 28, 2010 | 79.82 | 80.55 | 78.64 | 80.39 | 25,278 | +0.41(+0.51%) |
Dec 27, 2010 | 80.23 | 80.23 | 79.29 | 79.98 | 17,171 | -0.65(-0.81%) |
Dec 23, 2010 | 81.21 | 81.21 | 79.98 | 80.64 | 15,016 | -0.24(-0.30%) |
Dec 22, 2010 | 81.86 | 81.86 | 79.78 | 80.88 | 32,930 | -0.73(-0.90%) |
Dec 21, 2010 | 81.29 | 81.74 | 81.04 | 81.61 | 41,662 | +0.49(+0.60%) |
Dec 20, 2010 | 80.19 | 81.45 | 79.86 | 81.13 | 33,208 | +1.10(+1.38%) |
Dec 17, 2010 | 79.53 | 80.59 | 78.60 | 80.02 | 80,474 | +0.49(+0.62%) |
Dec 16, 2010 | 80.55 | 80.55 | 79.09 | 79.53 | 42,298 | -0.53(-0.66%) |
Dec 15, 2010 | 80.31 | 81.53 | 79.70 | 80.06 | 54,923 | -0.57(-0.71%) |
Dec 14, 2010 | 80.64 | 80.76 | 79.94 | 80.64 | 31,181 | +0.41(+0.51%) |
Dec 13, 2010 | 80.92 | 81.21 | 79.98 | 80.23 | 25,362 | -0.57(-0.71%) |
Dec 10, 2010 | 79.37 | 81.49 | 77.82 | 80.80 | 70,694 | +0.90(+1.12%) |
Dec 09, 2010 | 78.15 | 80.31 | 77.54 | 79.90 | 43,560 | +2.45(+3.16%) |
Dec 08, 2010 | 78.43 | 78.43 | 77.09 | 77.45 | 39,063 | -0.65(-0.84%) |
Dec 07, 2010 | 79.13 | 80.39 | 77.94 | 78.11 | 76,914 | -0.57(-0.73%) |
Dec 06, 2010 | 77.13 | 79.21 | 76.76 | 78.68 | 44,444 | +1.18(+1.53%) |
Dec 03, 2010 | 77.54 | 77.98 | 77.05 | 77.50 | 53,377 | -0.37(-0.47%) |
Dec 02, 2010 | 77.94 | 78.35 | 77.39 | 77.86 | 57,174 | -0.29(-0.37%) |
Dec 01, 2010 | 77.78 | 79.33 | 76.72 | 78.15 | 69,348 | +2.04(+2.68%) |
Nov 30, 2010 | 74.19 | 76.80 | 74.03 | 76.11 | 63,590 | +1.02(+1.36%) |
Nov 29, 2010 | 75.66 | 76.19 | 74.52 | 75.09 | 46,727 | -1.14(-1.50%) |
Nov 26, 2010 | 75.41 | 77.01 | 75.25 | 76.23 | 10,638 | +0.20(+0.27%) |
Nov 24, 2010 | 75.82 | 76.03 | 76.03 | 76.03 | 60,264 | +0.61(+0.81%) |
Nov 23, 2010 | 76.15 | 76.35 | 74.97 | 75.41 | 37,531 | -1.59(-2.07%) |
Nov 22, 2010 | 77.45 | 77.58 | 75.82 | 77.01 | 54,862 | -0.94(-1.20%) |
Nov 19, 2010 | 78.23 | 78.31 | 77.37 | 77.94 | 48,766 | -0.29(-0.36%) |
Nov 18, 2010 | 77.94 | 78.92 | 77.78 | 78.23 | 85,337 | +0.73(+0.95%) |
Nov 17, 2010 | 76.96 | 77.74 | 76.15 | 77.50 | 51,056 | +0.53(+0.69%) |
Nov 16, 2010 | 76.11 | 77.17 | 75.25 | 76.96 | 76,829 | +0.53(+0.69%) |
Nov 15, 2010 | 76.47 | 77.08 | 76.31 | 76.43 | 27,485 | +0.32(+0.42%) |
Nov 12, 2010 | 76.11 | 77.20 | 75.63 | 76.11 | 43,500 | -0.77(-1.00%) |
Nov 11, 2010 | 75.99 | 77.52 | 75.67 | 76.88 | 35,427 | -0.16(-0.21%) |
Nov 10, 2010 | 76.19 | 77.16 | 74.90 | 77.04 | 52,732 | +1.21(+1.60%) |
Nov 09, 2010 | 76.43 | 77.20 | 75.55 | 75.83 | 51,406 | -0.28(-0.37%) |
Nov 08, 2010 | 75.18 | 76.23 | 74.54 | 76.11 | 52,166 | +0.36(+0.48%) |
Nov 05, 2010 | 78.53 | 78.57 | 75.39 | 75.75 | 102,226 | -1.61(-2.09%) |
Nov 04, 2010 | 75.95 | 77.44 | 75.34 | 77.36 | 93,413 | +2.66(+3.57%) |
Nov 03, 2010 | 75.51 | 75.51 | 72.72 | 74.70 | 42,002 | -0.52(-0.70%) |
Nov 02, 2010 | 75.99 | 76.60 | 74.38 | 75.22 | 65,292 | +0.32(+0.43%) |
Nov 01, 2010 | 75.22 | 75.87 | 73.57 | 74.90 | 54,928 | +0.24(+0.32%) |
Oct 29, 2010 | 77.65 | 77.77 | 74.58 | 74.66 | 66,106 | -2.14(-2.79%) |
Oct 28, 2010 | 75.18 | 77.60 | 75.18 | 76.80 | 57,943 | +2.14(+2.86%) |
Oct 27, 2010 | 74.86 | 75.39 | 73.53 | 74.66 | 48,366 | -1.98(-2.58%) |
Oct 25, 2010 | 75.87 | 77.44 | 75.47 | 76.64 | 38,328 | +0.89(+1.17%) |
Oct 22, 2010 | 74.30 | 75.79 | 73.49 | 75.75 | 31,076 | +1.86(+2.51%) |
Oct 21, 2010 | 74.78 | 75.30 | 72.44 | 73.89 | 48,938 | -0.24(-0.33%) |
Oct 20, 2010 | 74.34 | 75.30 | 73.77 | 74.13 | 59,952 | +0.40(+0.55%) |
Oct 19, 2010 | 73.33 | 74.50 | 72.60 | 73.73 | 57,811 | -0.70(-0.94%) |
Oct 18, 2010 | 74.66 | 74.66 | 73.93 | 74.43 | 27,576 | -0.11(-0.15%) |
Oct 15, 2010 | 74.66 | 74.66 | 73.45 | 74.54 | 51,310 | +0.69(+0.93%) |
Oct 14, 2010 | 73.93 | 74.42 | 73.21 | 73.85 | 60,430 | -0.36(-0.49%) |
Oct 13, 2010 | 73.33 | 74.50 | 72.36 | 74.22 | 57,963 | +0.93(+1.27%) |
Oct 12, 2010 | 72.36 | 73.69 | 71.71 | 73.29 | 43,588 | +0.52(+0.72%) |
Oct 11, 2010 | 72.68 | 73.45 | 72.08 | 72.76 | 30,467 | -0.20(-0.28%) |
Oct 08, 2010 | 72.20 | 73.29 | 72.04 | 72.96 | 48,103 | +0.73(+1.01%) |
Oct 07, 2010 | 73.08 | 73.25 | 71.67 | 72.24 | 29,149 | -0.28(-0.39%) |
Oct 06, 2010 | 72.76 | 72.84 | 71.27 | 72.52 | 53,622 | -0.48(-0.66%) |
Oct 05, 2010 | 71.96 | 73.21 | 71.23 | 73.00 | 65,534 | +1.90(+2.67%) |
Oct 04, 2010 | 72.24 | 72.52 | 70.62 | 71.11 | 51,832 | -1.53(-2.11%) |
Oct 01, 2010 | 72.44 | 73.17 | 71.35 | 72.64 | 55,295 | +0.40(+0.56%) |
Sep 30, 2010 | 74.17 | 74.17 | 70.87 | 72.24 | 300,475 | -1.57(-2.13%) |
Sep 29, 2010 | 72.52 | 74.54 | 72.08 | 73.81 | 141,809 | +1.29(+1.78%) |
Sep 28, 2010 | 72.64 | 72.76 | 71.55 | 72.52 | 97,285 | -0.12(-0.17%) |
Sep 27, 2010 | 72.00 | 72.80 | 71.11 | 72.64 | 48,378 | +0.73(+1.01%) |
Sep 24, 2010 | 71.63 | 72.44 | 71.23 | 71.91 | 46,311 | +1.37(+1.95%) |
Sep 23, 2010 | 70.06 | 72.04 | 69.74 | 70.54 | 59,230 | -0.20(-0.29%) |
Sep 22, 2010 | 70.10 | 70.78 | 69.25 | 70.74 | 37,105 | +0.40(+0.57%) |
Sep 21, 2010 | 71.23 | 71.63 | 69.98 | 70.34 | 35,894 | -0.97(-1.36%) |
Sep 20, 2010 | 70.22 | 71.51 | 69.45 | 71.31 | 39,685 | +1.16(+1.65%) |
Sep 17, 2010 | 70.38 | 70.38 | 68.48 | 70.15 | 60,624 | +0.37(+0.53%) |
Sep 15, 2010 | 68.36 | 70.50 | 68.20 | 69.78 | 68,503 | +0.93(+1.35%) |
Sep 14, 2010 | 67.76 | 70.54 | 67.56 | 68.85 | 100,811 | +0.65(+0.95%) |
Sep 13, 2010 | 68.73 | 69.82 | 68.00 | 68.20 | 59,082 | -0.08(-0.12%) |
Sep 10, 2010 | 68.48 | 69.21 | 67.03 | 68.28 | 34,491 | -0.20(-0.29%) |
Sep 09, 2010 | 69.74 | 69.74 | 68.24 | 68.48 | 57,042 | -0.24(-0.35%) |
Sep 08, 2010 | 68.16 | 69.25 | 67.48 | 68.73 | 60,896 | +0.52(+0.77%) |
Sep 07, 2010 | 69.78 | 69.78 | 67.92 | 68.20 | 48,837 | -2.02(-2.87%) |
Sep 03, 2010 | 69.57 | 70.54 | 67.72 | 70.22 | 61,398 | +1.37(+1.99%) |
Sep 02, 2010 | 66.67 | 68.85 | 66.47 | 68.85 | 107,041 | +1.86(+2.77%) |
Sep 01, 2010 | 65.13 | 67.03 | 64.65 | 66.99 | 121,706 | +2.87(+4.47%) |
Aug 31, 2010 | 63.92 | 64.65 | 63.84 | 64.13 | 99,732 | -0.04(-0.06%) |
Aug 30, 2010 | 66.39 | 66.39 | 63.84 | 64.17 | 126,859 | -2.70(-4.04%) |
Aug 27, 2010 | 67.35 | 67.35 | 64.51 | 66.87 | 97,778 | +0.24(+0.36%) |
Aug 26, 2010 | 65.58 | 67.19 | 65.42 | 66.63 | 120,599 | +1.17(+1.79%) |
Aug 25, 2010 | 63.84 | 65.58 | 63.80 | 65.46 | 83,636 | +1.25(+1.95%) |
Aug 24, 2010 | 64.17 | 64.99 | 63.36 | 64.21 | 70,472 | -0.36(-0.56%) |
Aug 23, 2010 | 65.46 | 65.66 | 64.49 | 64.57 | 60,005 | -0.48(-0.74%) |
Aug 20, 2010 | 64.57 | 65.13 | 63.76 | 65.05 | 72,129 | +0.77(+1.19%) |
Aug 19, 2010 | 64.97 | 65.05 | 63.96 | 64.29 | 101,823 | -0.67(-1.03%) |
Aug 18, 2010 | 65.38 | 66.55 | 64.57 | 64.95 | 114,258 | -0.67(-1.01%) |
Aug 17, 2010 | 64.57 | 66.51 | 64.57 | 65.62 | 204,411 | +1.78(+2.78%) |
Aug 16, 2010 | 63.44 | 63.92 | 62.89 | 63.84 | 180,449 | -0.04(-0.06%) |
Aug 13, 2010 | 63.24 | 63.92 | 62.85 | 63.88 | 1,241,870 | -1.60(-2.44%) |
Aug 12, 2010 | 65.56 | 66.36 | 64.52 | 65.48 | 81,805 | -1.48(-2.20%) |
Aug 11, 2010 | 66.72 | 67.83 | 66.04 | 66.96 | 102,134 | -0.60(-0.89%) |
Aug 10, 2010 | 68.79 | 69.27 | 67.43 | 67.55 | 75,915 | -2.11(-3.04%) |
Aug 09, 2010 | 66.00 | 70.07 | 66.00 | 69.67 | 52,386 | -2.43(-3.38%) |
Aug 06, 2010 | 71.07 | 72.38 | 70.19 | 72.10 | 31,433 | +0.28(+0.39%) |
Aug 05, 2010 | 71.74 | 72.82 | 71.66 | 71.82 | 30,146 | -0.48(-0.66%) |
Aug 04, 2010 | 74.94 | 75.77 | 71.15 | 72.30 | 94,894 | +0.84(+1.17%) |
Aug 03, 2010 | 71.50 | 72.22 | 70.99 | 71.46 | 46,766 | -0.56(-0.78%) |
Aug 02, 2010 | 72.66 | 73.10 | 71.07 | 72.02 | 50,994 | +0.44(+0.61%) |
Jul 30, 2010 | 70.83 | 73.02 | 70.83 | 71.58 | 33,229 | +0.00(+0.00%) |
Jul 29, 2010 | 71.31 | 72.74 | 70.23 | 71.58 | 54,324 | +0.64(+0.90%) |
Jul 28, 2010 | 71.82 | 72.30 | 70.31 | 70.95 | 51,650 | -1.24(-1.71%) |
Jul 27, 2010 | 74.54 | 74.98 | 71.66 | 72.18 | 37,228 | -1.64(-2.22%) |
Jul 26, 2010 | 72.94 | 74.82 | 72.22 | 73.82 | 46,681 | +1.28(+1.76%) |
Jul 23, 2010 | 71.66 | 72.94 | 71.07 | 72.54 | 42,479 | +0.36(+0.50%) |
Jul 22, 2010 | 69.47 | 72.30 | 69.47 | 72.18 | 29,903 | +3.43(+4.99%) |
Jul 21, 2010 | 70.91 | 71.31 | 68.71 | 68.75 | 28,603 | -1.96(-2.77%) |
Jul 20, 2010 | 68.23 | 70.83 | 67.39 | 70.71 | 42,834 | +1.40(+2.01%) |
Jul 19, 2010 | 69.19 | 69.55 | 67.99 | 69.31 | 47,255 | +0.36(+0.52%) |
Jul 16, 2010 | 71.27 | 71.46 | 68.51 | 68.95 | 43,784 | -3.03(-4.21%) |
Jul 15, 2010 | 72.74 | 72.74 | 71.07 | 71.98 | 28,068 | -0.88(-1.20%) |
Jul 14, 2010 | 71.86 | 72.98 | 71.82 | 72.86 | 38,955 | +0.52(+0.72%) |
Jul 13, 2010 | 71.86 | 72.90 | 70.91 | 72.34 | 55,547 | +1.28(+1.80%) |
Jul 12, 2010 | 71.62 | 72.18 | 70.87 | 71.07 | 29,879 | -0.60(-0.84%) |
Jul 09, 2010 | 71.19 | 71.74 | 70.15 | 71.66 | 29,423 | +0.56(+0.79%) |
Jul 08, 2010 | 71.94 | 72.62 | 70.27 | 71.11 | 42,684 | +0.00(+0.00%) |
Jul 07, 2010 | 68.87 | 71.23 | 68.51 | 71.11 | 55,823 | +2.67(+3.91%) |
Jul 06, 2010 | 71.31 | 72.39 | 68.11 | 68.43 | 52,410 | -1.80(-2.56%) |
Jul 02, 2010 | 70.07 | 72.10 | 68.99 | 70.23 | 87,014 | +0.92(+1.32%) |
Jul 01, 2010 | 66.92 | 69.55 | 66.04 | 69.31 | 67,348 | +2.83(+4.26%) |
Jun 30, 2010 | 67.59 | 68.71 | 66.40 | 66.48 | 41,136 | -0.92(-1.36%) |
Jun 29, 2010 | 67.71 | 68.03 | 66.72 | 67.39 | 58,843 | -0.48(-0.71%) |
Jun 25, 2010 | 68.71 | 69.35 | 67.51 | 67.87 | 487,615 | -0.68(-0.99%) |
Jun 24, 2010 | 70.07 | 70.43 | 68.51 | 68.55 | 24,133 | -2.23(-3.16%) |
Jun 23, 2010 | 69.43 | 71.31 | 68.43 | 70.79 | 32,248 | +1.36(+1.95%) |
Jun 22, 2010 | 71.39 | 72.10 | 69.07 | 69.43 | 36,176 | -1.48(-2.08%) |
Jun 21, 2010 | 73.14 | 74.10 | 70.79 | 70.91 | 18,527 | -1.00(-1.39%) |
Jun 18, 2010 | 73.18 | 73.36 | 71.58 | 71.90 | 84,589 | -0.72(-0.99%) |
Jun 17, 2010 | 73.30 | 74.02 | 72.22 | 72.62 | 23,862 | -0.04(-0.05%) |
Jun 16, 2010 | 69.67 | 72.94 | 69.67 | 72.66 | 39,918 | +2.23(+3.17%) |
Jun 15, 2010 | 68.75 | 70.59 | 68.23 | 70.43 | 32,149 | +2.07(+3.04%) |
Jun 14, 2010 | 69.39 | 70.27 | 68.15 | 68.35 | 25,163 | -0.16(-0.23%) |
Jun 11, 2010 | 66.80 | 68.91 | 66.64 | 68.51 | 30,546 | +0.68(+1.00%) |
Jun 10, 2010 | 67.43 | 68.43 | 66.16 | 67.83 | 34,166 | +1.64(+2.47%) |
Jun 09, 2010 | 66.92 | 67.67 | 65.92 | 66.20 | 39,272 | -0.12(-0.18%) |
Jun 08, 2010 | 66.64 | 67.24 | 65.24 | 66.32 | 46,328 | -0.12(-0.18%) |
Jun 07, 2010 | 68.23 | 68.75 | 66.40 | 66.44 | 40,497 | -1.64(-2.40%) |
Jun 04, 2010 | 69.87 | 70.87 | 67.83 | 68.07 | 68,099 | -3.87(-5.38%) |
Jun 03, 2010 | 70.59 | 72.34 | 70.59 | 71.94 | 51,947 | +1.04(+1.46%) |
Jun 02, 2010 | 67.91 | 70.99 | 67.43 | 70.91 | 78,666 | +3.11(+4.59%) |
Jun 01, 2010 | 68.83 | 69.47 | 67.79 | 67.79 | 65,530 | -2.00(-2.86%) |
May 28, 2010 | 69.79 | 70.45 | 68.23 | 69.79 | 62,351 | +0.00(+0.00%) |
May 27, 2010 | 71.39 | 71.39 | 68.91 | 69.79 | 94,621 | +0.16(+0.23%) |
May 26, 2010 | 69.39 | 70.91 | 69.15 | 69.63 | 137,777 | +0.60(+0.87%) |
May 25, 2010 | 67.04 | 69.47 | 66.08 | 69.03 | 41,988 | +0.12(+0.17%) |
May 24, 2010 | 70.67 | 71.54 | 68.59 | 68.91 | 25,635 | -1.60(-2.26%) |
May 21, 2010 | 68.23 | 71.46 | 67.91 | 70.51 | 51,485 | +1.56(+2.26%) |
May 20, 2010 | 69.91 | 71.78 | 68.95 | 68.95 | 58,225 | -4.51(-6.14%) |
May 19, 2010 | 73.14 | 73.86 | 72.14 | 73.46 | 37,635 | -0.12(-0.16%) |
May 18, 2010 | 76.17 | 76.25 | 72.86 | 73.58 | 32,264 | -1.20(-1.60%) |
May 17, 2010 | 74.66 | 76.85 | 73.31 | 74.78 | 24,534 | +0.71(+0.96%) |
May 14, 2010 | 73.79 | 76.16 | 73.08 | 74.07 | 28,788 | -1.11(-1.47%) |
May 13, 2010 | 75.65 | 77.46 | 74.34 | 75.17 | 47,203 | -1.07(-1.40%) |
May 12, 2010 | 72.76 | 76.59 | 72.17 | 76.24 | 51,857 | +3.87(+5.35%) |
May 11, 2010 | 71.97 | 73.71 | 70.23 | 72.37 | 37,371 | +0.24(+0.33%) |
May 10, 2010 | 71.02 | 73.39 | 68.97 | 72.13 | 94,110 | +2.02(+2.87%) |
May 07, 2010 | 70.75 | 72.41 | 68.49 | 70.11 | 64,060 | -0.63(-0.89%) |
May 06, 2010 | 73.35 | 73.87 | 65.13 | 70.75 | 68,442 | -2.96(-4.02%) |
May 05, 2010 | 73.55 | 74.58 | 72.72 | 73.71 | 40,758 | -0.79(-1.06%) |
May 04, 2010 | 76.83 | 76.95 | 73.87 | 74.50 | 56,313 | -3.48(-4.46%) |
May 03, 2010 | 75.84 | 78.02 | 74.93 | 77.98 | 31,547 | +2.73(+3.62%) |
Apr 30, 2010 | 77.03 | 77.50 | 75.17 | 75.25 | 84,358 | -1.54(-2.01%) |
Apr 29, 2010 | 76.36 | 77.70 | 76.00 | 76.79 | 60,529 | +0.79(+1.04%) |
Apr 28, 2010 | 76.44 | 77.03 | 75.61 | 76.00 | 73,525 | -0.20(-0.26%) |
Apr 27, 2010 | 78.22 | 78.53 | 75.09 | 76.20 | 116,813 | -2.57(-3.26%) |
Apr 26, 2010 | 79.16 | 79.95 | 78.57 | 78.77 | 73,914 | -0.55(-0.70%) |
Apr 23, 2010 | 77.58 | 79.76 | 77.03 | 79.32 | 74,099 | +2.02(+2.61%) |
Apr 22, 2010 | 76.08 | 77.82 | 76.08 | 77.31 | 75,065 | +0.24(+0.31%) |
Apr 21, 2010 | 76.12 | 77.27 | 75.84 | 77.07 | 40,699 | +0.95(+1.25%) |
Apr 20, 2010 | 75.45 | 76.48 | 74.62 | 76.12 | 45,104 | +0.79(+1.05%) |
Apr 19, 2010 | 72.96 | 75.73 | 72.96 | 75.33 | 164,049 | +1.70(+2.31%) |
Apr 16, 2010 | 74.34 | 74.50 | 73.12 | 73.63 | 30,532 | -0.71(-0.96%) |
Apr 15, 2010 | 74.42 | 74.90 | 73.51 | 74.34 | 27,267 | -0.36(-0.48%) |
Apr 14, 2010 | 74.50 | 74.70 | 73.08 | 74.70 | 35,008 | +0.79(+1.07%) |
Apr 13, 2010 | 73.51 | 74.10 | 72.52 | 73.91 | 23,790 | +0.00(+0.00%) |
Apr 12, 2010 | 73.75 | 74.34 | 73.60 | 73.91 | 45,025 | +0.40(+0.54%) |
Apr 09, 2010 | 73.91 | 74.50 | 72.64 | 73.51 | 37,227 | -0.59(-0.80%) |
Apr 08, 2010 | 73.35 | 74.86 | 73.35 | 74.10 | 40,687 | +0.28(+0.37%) |
Apr 07, 2010 | 73.83 | 74.34 | 72.52 | 73.83 | 57,958 | -0.32(-0.43%) |
Apr 06, 2010 | 72.29 | 74.62 | 72.25 | 74.14 | 36,540 | +1.23(+1.68%) |
Apr 05, 2010 | 70.98 | 72.96 | 70.15 | 72.92 | 53,503 | +3.12(+4.47%) |
Apr 01, 2010 | 68.53 | 69.80 | 69.80 | 69.80 | 49,844 | +1.58(+2.32%) |
Mar 31, 2010 | 69.60 | 70.55 | 68.22 | 68.22 | 37,965 | -1.86(-2.65%) |
Mar 30, 2010 | 70.75 | 70.98 | 69.01 | 70.07 | 32,550 | -0.36(-0.51%) |
Mar 29, 2010 | 72.92 | 73.51 | 69.80 | 70.43 | 43,633 | -2.09(-2.89%) |
Mar 26, 2010 | 71.73 | 73.12 | 71.18 | 72.52 | 30,138 | +1.26(+1.77%) |
Mar 25, 2010 | 72.01 | 73.00 | 70.98 | 71.26 | 28,980 | -0.20(-0.28%) |
Mar 24, 2010 | 73.24 | 74.07 | 71.18 | 71.46 | 32,927 | -2.29(-3.11%) |
Mar 23, 2010 | 72.96 | 73.91 | 72.41 | 73.75 | 40,591 | +1.03(+1.41%) |
Mar 22, 2010 | 70.63 | 72.88 | 69.48 | 72.72 | 31,080 | +1.78(+2.51%) |
Mar 19, 2010 | 70.86 | 71.50 | 70.27 | 70.94 | 53,926 | +0.47(+0.67%) |
Mar 18, 2010 | 70.90 | 71.77 | 70.35 | 70.47 | 47,914 | -0.63(-0.89%) |
Mar 17, 2010 | 70.31 | 71.30 | 69.16 | 71.10 | 30,522 | +0.71(+1.01%) |
Mar 16, 2010 | 69.09 | 70.47 | 68.77 | 70.39 | 106,401 | +1.82(+2.65%) |
Mar 15, 2010 | 67.71 | 69.12 | 67.24 | 68.57 | 46,345 | +0.08(+0.11%) |
Mar 12, 2010 | 67.67 | 69.24 | 67.46 | 68.49 | 80,667 | +0.74(+1.10%) |
Mar 11, 2010 | 67.32 | 67.87 | 66.38 | 67.75 | 45,152 | -0.16(-0.23%) |
Mar 10, 2010 | 67.20 | 68.85 | 67.20 | 67.91 | 64,196 | +0.31(+0.46%) |
Mar 09, 2010 | 64.22 | 68.73 | 64.22 | 67.59 | 73,681 | +3.52(+5.50%) |
Mar 08, 2010 | 62.97 | 65.40 | 62.54 | 64.07 | 48,235 | +0.90(+1.43%) |
Mar 05, 2010 | 62.78 | 63.52 | 62.19 | 63.17 | 55,680 | +0.51(+0.81%) |
Mar 04, 2010 | 61.76 | 62.93 | 61.25 | 62.66 | 17,682 | +0.90(+1.46%) |
Mar 03, 2010 | 62.97 | 63.17 | 61.64 | 61.76 | 26,693 | -0.90(-1.44%) |
Mar 02, 2010 | 63.01 | 63.44 | 62.46 | 62.66 | 45,656 | -0.23(-0.37%) |
Mar 01, 2010 | 63.52 | 63.72 | 62.31 | 62.89 | 37,872 | -0.12(-0.19%) |
Feb 26, 2010 | 63.87 | 64.11 | 62.74 | 63.01 | 25,873 | -1.02(-1.59%) |
Feb 25, 2010 | 63.72 | 64.85 | 63.48 | 64.03 | 25,182 | -0.67(-1.03%) |
Feb 24, 2010 | 63.83 | 64.97 | 63.83 | 64.69 | 24,919 | +0.86(+1.35%) |
Feb 23, 2010 | 63.01 | 63.87 | 62.23 | 63.83 | 29,932 | +0.55(+0.87%) |
Feb 22, 2010 | 64.62 | 64.73 | 63.07 | 63.28 | 18,495 | -1.29(-2.00%) |
Feb 19, 2010 | 64.22 | 65.48 | 63.72 | 64.58 | 26,621 | +0.39(+0.61%) |
Feb 18, 2010 | 62.62 | 64.30 | 62.38 | 64.19 | 22,294 | +1.68(+2.69%) |
Feb 17, 2010 | 63.79 | 63.79 | 62.08 | 62.50 | 28,754 | -1.02(-1.60%) |
Feb 16, 2010 | 61.64 | 63.56 | 60.97 | 63.52 | 26,355 | +1.92(+3.12%) |
Feb 12, 2010 | 60.00 | 61.60 | 61.60 | 61.60 | 25,382 | +0.86(+1.42%) |
Feb 11, 2010 | 59.76 | 61.05 | 59.21 | 60.74 | 20,339 | +0.63(+1.04%) |
Feb 10, 2010 | 61.44 | 61.48 | 59.80 | 60.11 | 29,798 | -1.76(-2.85%) |
Feb 09, 2010 | 61.09 | 62.11 | 60.62 | 61.88 | 43,785 | +1.33(+2.20%) |
Feb 08, 2010 | 60.39 | 62.50 | 60.39 | 60.54 | 38,922 | +0.27(+0.45%) |
Feb 05, 2010 | 55.92 | 60.65 | 55.92 | 60.27 | 83,571 | +4.54(+8.15%) |
Feb 04, 2010 | 59.29 | 59.29 | 55.61 | 55.73 | 47,772 | -4.15(-6.93%) |
Feb 03, 2010 | 59.72 | 60.31 | 58.55 | 59.88 | 22,666 | +0.08(+0.13%) |
Feb 02, 2010 | 60.19 | 60.19 | 59.17 | 59.80 | 38,166 | -0.16(-0.26%) |
Feb 01, 2010 | 58.74 | 60.94 | 58.59 | 59.96 | 36,901 | +1.29(+2.20%) |
Jan 29, 2010 | 60.86 | 60.86 | 58.39 | 58.66 | 40,489 | -1.88(-3.10%) |
Jan 28, 2010 | 60.35 | 60.83 | 58.47 | 60.54 | 30,054 | +0.47(+0.78%) |
Jan 27, 2010 | 58.66 | 60.66 | 58.51 | 60.07 | 29,556 | +1.29(+2.20%) |
Jan 26, 2010 | 60.39 | 61.25 | 58.62 | 58.78 | 57,602 | -1.61(-2.66%) |
Jan 25, 2010 | 61.64 | 62.07 | 60.35 | 60.39 | 50,242 | -0.94(-1.53%) |
Jan 22, 2010 | 60.47 | 61.95 | 60.23 | 61.33 | 30,079 | +0.67(+1.10%) |
Jan 21, 2010 | 62.66 | 62.89 | 59.64 | 60.66 | 42,185 | -1.72(-2.76%) |
Jan 20, 2010 | 65.87 | 66.54 | 62.38 | 62.38 | 51,802 | -4.15(-6.24%) |
Jan 19, 2010 | 64.66 | 67.01 | 63.43 | 66.54 | 22,684 | +2.08(+3.22%) |
Jan 15, 2010 | 66.69 | 64.46 | 64.46 | 64.46 | 33,604 | -2.00(-3.01%) |
Jan 14, 2010 | 66.34 | 67.18 | 65.83 | 66.46 | 15,779 | -0.04(-0.06%) |
Jan 13, 2010 | 65.05 | 66.85 | 64.54 | 66.50 | 22,485 | +1.88(+2.91%) |
Jan 12, 2010 | 65.56 | 66.77 | 64.07 | 64.62 | 61,027 | -1.61(-2.42%) |
Jan 11, 2010 | 67.63 | 67.87 | 65.60 | 66.22 | 33,087 | -1.10(-1.63%) |
Jan 08, 2010 | 66.57 | 68.02 | 66.57 | 67.32 | 24,015 | +0.35(+0.53%) |
Jan 07, 2010 | 67.32 | 67.32 | 65.20 | 66.97 | 31,746 | -0.47(-0.70%) |
Jan 06, 2010 | 68.10 | 70.10 | 67.20 | 67.44 | 65,761 | -0.55(-0.81%) |
Jan 05, 2010 | 66.18 | 69.24 | 66.14 | 67.98 | 87,667 | +1.53(+2.30%) |