Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 80.63 | 81.69 | 80.60 | 81.15 | 1,699,445 | +0.35(+0.44%) |
Feb 25, 2011 | 80.27 | 81.44 | 80.14 | 80.80 | 1,707,482 | +0.69(+0.86%) |
Feb 24, 2011 | 79.58 | 80.21 | 79.10 | 80.11 | 2,625,817 | +0.38(+0.47%) |
Feb 23, 2011 | 80.27 | 80.63 | 78.75 | 79.73 | 2,119,769 | -0.69(-0.86%) |
Feb 22, 2011 | 79.73 | 80.94 | 79.28 | 80.42 | 2,240,092 | -1.03(-1.26%) |
Feb 18, 2011 | 80.91 | 81.50 | 80.46 | 81.45 | 2,384,049 | +0.63(+0.78%) |
Feb 17, 2011 | 79.90 | 80.82 | 79.44 | 80.82 | 2,036,200 | +0.07(+0.09%) |
Feb 16, 2011 | 79.73 | 80.75 | 79.66 | 80.74 | 2,360,387 | +1.13(+1.41%) |
Feb 15, 2011 | 79.49 | 79.81 | 78.91 | 79.62 | 1,509,166 | +0.06(+0.07%) |
Feb 14, 2011 | 79.51 | 80.06 | 79.45 | 79.56 | 1,357,602 | -0.17(-0.22%) |
Feb 11, 2011 | 78.40 | 80.05 | 78.10 | 79.73 | 1,814,618 | +1.21(+1.54%) |
Feb 10, 2011 | 77.76 | 78.54 | 77.63 | 78.52 | 2,150,263 | +0.62(+0.80%) |
Feb 09, 2011 | 77.93 | 78.75 | 77.78 | 77.90 | 1,220,082 | -0.34(-0.43%) |
Feb 08, 2011 | 78.33 | 78.42 | 77.74 | 78.24 | 1,332,198 | +0.07(+0.09%) |
Feb 07, 2011 | 78.38 | 78.52 | 77.86 | 78.16 | 1,501,614 | -0.12(-0.16%) |
Feb 04, 2011 | 78.01 | 78.29 | 77.58 | 78.29 | 1,915,959 | +0.35(+0.44%) |
Feb 03, 2011 | 77.91 | 78.14 | 77.33 | 77.94 | 1,695,688 | -0.16(-0.21%) |
Feb 02, 2011 | 77.88 | 78.19 | 77.41 | 78.10 | 1,926,356 | -0.21(-0.27%) |
Feb 01, 2011 | 76.82 | 78.32 | 76.80 | 78.32 | 2,082,985 | +1.84(+2.41%) |
Jan 31, 2011 | 74.81 | 76.48 | 74.81 | 76.48 | 2,231,849 | +1.78(+2.39%) |
Jan 28, 2011 | 75.56 | 76.12 | 74.48 | 74.69 | 1,830,860 | -0.85(-1.13%) |
Jan 27, 2011 | 74.92 | 75.56 | 74.69 | 75.55 | 1,658,798 | +0.35(+0.46%) |
Jan 26, 2011 | 75.01 | 75.61 | 74.41 | 75.20 | 2,702,242 | +0.21(+0.27%) |
Jan 25, 2011 | 74.87 | 75.05 | 74.45 | 75.00 | 2,283,022 | -0.16(-0.22%) |
Jan 24, 2011 | 74.24 | 75.25 | 74.01 | 75.16 | 1,584,908 | +0.33(+0.44%) |
Jan 21, 2011 | 75.38 | 75.75 | 74.76 | 74.83 | 1,919,968 | -0.12(-0.15%) |
Jan 20, 2011 | 75.87 | 76.03 | 74.86 | 74.95 | 1,847,802 | -0.90(-1.19%) |
Jan 19, 2011 | 76.86 | 76.97 | 75.69 | 75.85 | 1,751,425 | -0.95(-1.24%) |
Jan 18, 2011 | 76.50 | 77.14 | 76.34 | 76.81 | 1,391,918 | +0.37(+0.48%) |
Jan 14, 2011 | 76.24 | 76.54 | 75.78 | 76.44 | 2,450,901 | +0.07(+0.10%) |
Jan 13, 2011 | 77.18 | 77.26 | 76.07 | 76.36 | 2,158,871 | -0.67(-0.87%) |
Jan 12, 2011 | 77.32 | 77.36 | 76.80 | 77.04 | 1,546,817 | +0.35(+0.45%) |
Jan 11, 2011 | 76.74 | 76.85 | 76.27 | 76.69 | 1,720,402 | +0.10(+0.13%) |
Jan 10, 2011 | 76.74 | 76.86 | 76.44 | 76.59 | 2,499,283 | -0.91(-1.18%) |
Jan 07, 2011 | 76.59 | 77.64 | 76.48 | 77.50 | 2,722,036 | +1.02(+1.33%) |
Jan 06, 2011 | 77.53 | 77.55 | 76.35 | 76.49 | 2,125,235 | -1.18(-1.52%) |
Jan 05, 2011 | 77.32 | 77.76 | 77.20 | 77.67 | 1,507,325 | -0.06(-0.07%) |
Jan 04, 2011 | 78.74 | 78.84 | 77.13 | 77.73 | 1,795,135 | -0.81(-1.03%) |
Jan 03, 2011 | 78.90 | 78.90 | 78.17 | 78.53 | 1,860,779 | +0.06(+0.07%) |
Dec 31, 2010 | 78.00 | 78.69 | 77.89 | 78.47 | 1,301,239 | +0.51(+0.65%) |
Dec 30, 2010 | 78.70 | 78.75 | 77.85 | 77.96 | 2,876,310 | -0.89(-1.13%) |
Dec 29, 2010 | 78.79 | 79.07 | 78.62 | 78.85 | 840,892 | +0.26(+0.33%) |
Dec 28, 2010 | 78.50 | 78.71 | 77.99 | 78.59 | 639,825 | +0.19(+0.24%) |
Dec 27, 2010 | 78.37 | 78.67 | 78.03 | 78.40 | 484,631 | -0.11(-0.14%) |
Dec 23, 2010 | 78.49 | 78.88 | 78.31 | 78.51 | 778,663 | -0.12(-0.15%) |
Dec 22, 2010 | 79.05 | 79.05 | 78.26 | 78.62 | 1,132,584 | -0.26(-0.33%) |
Dec 21, 2010 | 78.09 | 79.19 | 77.87 | 78.89 | 1,840,218 | +0.97(+1.24%) |
Dec 20, 2010 | 76.98 | 78.06 | 76.72 | 77.92 | 1,692,221 | +1.04(+1.36%) |
Dec 17, 2010 | 77.08 | 77.29 | 76.47 | 76.87 | 2,206,278 | -0.28(-0.36%) |
Dec 16, 2010 | 77.16 | 77.22 | 76.13 | 77.15 | 1,578,135 | +0.63(+0.83%) |
Dec 15, 2010 | 75.70 | 76.86 | 75.62 | 76.52 | 1,998,486 | +0.43(+0.56%) |
Dec 14, 2010 | 76.49 | 76.54 | 75.79 | 76.09 | 1,889,465 | -0.66(-0.86%) |
Dec 13, 2010 | 77.04 | 77.35 | 76.52 | 76.75 | 1,710,342 | -0.02(-0.02%) |
Dec 10, 2010 | 77.21 | 77.27 | 76.46 | 76.76 | 1,502,054 | -0.27(-0.35%) |
Dec 09, 2010 | 77.32 | 77.43 | 76.69 | 77.04 | 1,557,168 | +0.14(+0.18%) |
Dec 08, 2010 | 77.55 | 77.67 | 76.51 | 76.90 | 1,398,516 | -0.44(-0.56%) |
Dec 07, 2010 | 77.71 | 77.99 | 76.80 | 77.33 | 1,946,387 | +0.23(+0.30%) |
Dec 06, 2010 | 76.81 | 77.49 | 76.37 | 77.10 | 1,111,474 | -0.33(-0.42%) |
Dec 03, 2010 | 76.94 | 77.58 | 76.51 | 77.43 | 1,326,181 | +0.18(+0.23%) |
Dec 02, 2010 | 76.40 | 77.27 | 76.20 | 77.25 | 1,971,577 | +0.75(+0.98%) |
Dec 01, 2010 | 76.09 | 76.58 | 75.27 | 76.50 | 2,290,639 | +1.19(+1.59%) |
Nov 30, 2010 | 74.55 | 75.65 | 74.30 | 75.30 | 1,537,123 | +0.11(+0.14%) |
Nov 29, 2010 | 75.09 | 75.38 | 73.66 | 75.20 | 1,411,820 | -0.11(-0.14%) |
Nov 26, 2010 | 75.18 | 75.83 | 74.98 | 75.30 | 728,561 | -0.49(-0.65%) |
Nov 24, 2010 | 74.85 | 75.79 | 75.79 | 75.79 | 1,192,470 | +1.22(+1.63%) |
Nov 23, 2010 | 74.50 | 74.90 | 73.94 | 74.57 | 1,697,078 | -0.69(-0.91%) |
Nov 22, 2010 | 75.46 | 75.52 | 74.44 | 75.26 | 1,321,310 | -0.40(-0.53%) |
Nov 19, 2010 | 75.25 | 75.83 | 75.10 | 75.66 | 1,955,626 | +0.51(+0.67%) |
Nov 18, 2010 | 74.65 | 75.79 | 74.59 | 75.16 | 1,364,101 | +1.28(+1.73%) |
Nov 17, 2010 | 74.17 | 74.58 | 73.75 | 73.88 | 1,483,302 | -0.07(-0.10%) |
Nov 16, 2010 | 73.88 | 74.59 | 73.66 | 73.95 | 2,091,376 | -0.91(-1.21%) |
Nov 15, 2010 | 75.04 | 75.74 | 74.82 | 74.86 | 949,812 | -0.06(-0.08%) |
Nov 12, 2010 | 75.61 | 75.62 | 74.36 | 74.92 | 1,161,858 | -1.01(-1.34%) |
Nov 11, 2010 | 75.32 | 76.34 | 75.26 | 75.93 | 1,144,567 | -0.22(-0.29%) |
Nov 10, 2010 | 75.27 | 76.20 | 74.68 | 76.15 | 1,241,516 | +0.88(+1.16%) |
Nov 09, 2010 | 76.33 | 76.89 | 74.91 | 75.28 | 1,555,964 | -1.31(-1.71%) |
Nov 08, 2010 | 75.69 | 76.86 | 75.67 | 76.59 | 1,406,678 | +0.56(+0.73%) |
Nov 05, 2010 | 75.75 | 76.13 | 75.53 | 76.03 | 1,775,115 | +0.53(+0.70%) |
Nov 04, 2010 | 76.24 | 76.24 | 74.84 | 75.50 | 2,437,437 | +0.04(+0.05%) |
Nov 03, 2010 | 75.77 | 75.77 | 74.63 | 75.46 | 1,448,359 | -0.06(-0.08%) |
Nov 02, 2010 | 75.29 | 75.73 | 74.88 | 75.52 | 1,757,049 | +0.79(+1.06%) |
Nov 01, 2010 | 75.10 | 75.30 | 74.44 | 74.72 | 1,333,837 | +0.00(+0.00%) |
Oct 29, 2010 | 74.21 | 75.03 | 73.85 | 74.72 | 1,640,728 | +0.34(+0.46%) |
Oct 28, 2010 | 75.14 | 75.14 | 73.84 | 74.38 | 1,561,166 | +0.34(+0.45%) |
Oct 27, 2010 | 75.39 | 75.39 | 73.30 | 74.04 | 3,412,854 | -2.67(-3.48%) |
Oct 25, 2010 | 75.83 | 77.14 | 75.83 | 76.71 | 1,449,190 | +1.30(+1.72%) |
Oct 22, 2010 | 75.70 | 76.04 | 75.09 | 75.41 | 1,015,644 | -0.47(-0.63%) |
Oct 21, 2010 | 74.58 | 75.97 | 73.73 | 75.88 | 2,369,777 | +1.43(+1.92%) |
Oct 20, 2010 | 73.35 | 74.80 | 72.48 | 74.45 | 1,443,545 | +1.31(+1.79%) |
Oct 19, 2010 | 73.22 | 73.58 | 72.48 | 73.14 | 1,665,011 | -1.12(-1.51%) |
Oct 18, 2010 | 74.21 | 74.56 | 73.83 | 74.26 | 831,849 | +0.06(+0.08%) |
Oct 15, 2010 | 74.70 | 75.00 | 73.72 | 74.21 | 1,767,685 | +0.00(+0.00%) |
Oct 14, 2010 | 74.94 | 75.16 | 73.83 | 74.21 | 1,902,207 | -0.97(-1.29%) |
Oct 13, 2010 | 74.39 | 75.20 | 74.30 | 75.18 | 2,274,298 | +0.85(+1.14%) |
Oct 12, 2010 | 73.41 | 74.44 | 73.08 | 74.33 | 1,091,731 | +0.34(+0.45%) |
Oct 11, 2010 | 74.14 | 74.44 | 73.83 | 73.99 | 977,582 | -0.14(-0.19%) |
Oct 08, 2010 | 74.13 | 74.43 | 73.85 | 74.13 | 1,221,486 | +0.34(+0.45%) |
Oct 07, 2010 | 74.82 | 74.84 | 73.55 | 73.80 | 1,236,934 | -0.79(-1.06%) |
Oct 06, 2010 | 74.48 | 75.01 | 74.12 | 74.59 | 1,188,113 | -0.01(-0.01%) |
Oct 05, 2010 | 73.55 | 74.62 | 73.54 | 74.60 | 44,022 | +1.76(+2.41%) |
Oct 04, 2010 | 73.04 | 73.46 | 72.51 | 72.84 | 1,282,834 | -0.50(-0.68%) |
Oct 01, 2010 | 73.34 | 74.44 | 73.18 | 73.34 | 2,111,690 | -0.50(-0.67%) |
Sep 30, 2010 | 73.84 | 74.44 | 73.18 | 73.84 | 1,862,765 | +0.43(+0.59%) |
Sep 29, 2010 | 73.77 | 73.83 | 73.22 | 73.40 | 1,123,027 | -0.57(-0.77%) |
Sep 28, 2010 | 73.63 | 74.21 | 72.46 | 73.98 | 10,708 | +0.51(+0.69%) |
Sep 27, 2010 | 73.34 | 74.03 | 73.34 | 73.47 | 1,528,892 | -0.23(-0.31%) |
Sep 24, 2010 | 72.56 | 73.70 | 72.34 | 73.70 | 2,044,264 | +1.69(+2.34%) |
Sep 23, 2010 | 72.01 | 72.40 | 71.07 | 72.01 | 309 | -0.02(-0.02%) |
Sep 22, 2010 | 71.92 | 72.22 | 71.62 | 72.03 | 1,768,563 | -0.02(-0.03%) |
Sep 21, 2010 | 72.46 | 72.58 | 71.70 | 72.05 | 244 | -0.44(-0.61%) |
Sep 20, 2010 | 72.53 | 72.68 | 72.14 | 72.50 | 1,962,539 | +0.21(+0.29%) |
Sep 17, 2010 | 72.28 | 72.76 | 72.21 | 72.28 | 2,097,833 | +0.13(+0.18%) |
Sep 15, 2010 | 71.68 | 72.20 | 71.29 | 72.15 | 1,622,746 | +0.26(+0.36%) |
Sep 14, 2010 | 71.47 | 72.37 | 71.35 | 71.89 | 18,884 | +0.43(+0.60%) |
Sep 13, 2010 | 71.22 | 71.63 | 71.03 | 71.47 | 1,536,100 | +0.74(+1.05%) |
Sep 10, 2010 | 70.86 | 71.09 | 70.67 | 70.72 | 1,236,574 | -0.10(-0.14%) |
Sep 09, 2010 | 71.50 | 71.60 | 70.75 | 70.82 | 1,834,624 | -0.01(-0.01%) |
Sep 08, 2010 | 70.88 | 71.29 | 70.71 | 70.83 | 10,670 | +0.12(+0.17%) |
Sep 07, 2010 | 71.02 | 71.35 | 70.56 | 70.71 | 398 | -0.66(-0.93%) |
Sep 03, 2010 | 71.11 | 71.45 | 70.66 | 71.37 | 1,876,292 | +0.89(+1.27%) |
Sep 02, 2010 | 71.00 | 71.00 | 69.73 | 70.48 | 6,975 | -0.41(-0.58%) |
Sep 01, 2010 | 70.95 | 72.23 | 70.43 | 70.89 | 3,524,835 | +0.95(+1.36%) |
Aug 31, 2010 | 69.84 | 70.35 | 69.27 | 69.93 | 21,001 | -0.22(-0.31%) |
Aug 30, 2010 | 70.86 | 71.21 | 69.94 | 70.15 | 1,502,577 | -0.88(-1.24%) |
Aug 27, 2010 | 71.03 | 71.03 | 69.39 | 71.03 | 2,171,028 | +1.05(+1.50%) |
Aug 26, 2010 | 70.24 | 70.80 | 69.51 | 69.98 | 1,459,300 | +0.05(+0.07%) |
Aug 25, 2010 | 69.75 | 70.30 | 68.79 | 69.93 | 2,251,490 | -0.18(-0.26%) |
Aug 24, 2010 | 69.54 | 71.40 | 69.54 | 70.11 | 15,069 | -1.09(-1.53%) |
Aug 23, 2010 | 72.17 | 72.41 | 71.15 | 71.20 | 1,537,114 | -0.70(-0.97%) |
Aug 20, 2010 | 71.02 | 72.00 | 71.02 | 71.90 | 1,946,858 | +0.20(+0.27%) |
Aug 19, 2010 | 72.20 | 72.25 | 71.22 | 71.71 | 12,378 | -0.80(-1.10%) |
Aug 18, 2010 | 72.44 | 72.89 | 72.11 | 72.50 | 1,911,613 | -0.04(-0.06%) |
Aug 17, 2010 | 72.38 | 73.03 | 71.95 | 72.55 | 11,938 | +0.94(+1.32%) |
Aug 16, 2010 | 70.62 | 72.10 | 69.98 | 71.60 | 1,993,532 | +0.56(+0.79%) |
Aug 13, 2010 | 71.04 | 71.28 | 70.54 | 71.04 | 1,861,340 | -0.02(-0.02%) |
Aug 12, 2010 | 70.33 | 71.28 | 69.83 | 71.06 | 2,304,878 | +0.37(+0.52%) |
Aug 11, 2010 | 70.83 | 71.37 | 70.34 | 70.69 | 2,265,028 | -1.49(-2.06%) |
Aug 10, 2010 | 71.63 | 72.43 | 71.23 | 72.18 | 1,899,731 | -0.07(-0.10%) |
Aug 09, 2010 | 71.63 | 72.34 | 71.63 | 72.25 | 1,352,670 | +0.83(+1.16%) |
Aug 06, 2010 | 71.42 | 72.11 | 70.59 | 71.42 | 1,478,632 | -0.65(-0.90%) |
Aug 05, 2010 | 71.65 | 72.15 | 71.45 | 72.07 | 1,540,400 | +0.09(+0.12%) |
Aug 04, 2010 | 71.72 | 72.11 | 71.36 | 71.98 | 6,387 | +0.53(+0.74%) |
Aug 03, 2010 | 71.10 | 71.79 | 71.06 | 71.45 | 1,589,395 | -0.06(-0.08%) |
Aug 02, 2010 | 71.41 | 71.82 | 71.28 | 71.51 | 3,091,867 | +0.85(+1.21%) |
Jul 30, 2010 | 70.93 | 71.14 | 69.03 | 70.66 | 2,474,481 | +0.82(+1.18%) |
Jul 29, 2010 | 70.76 | 71.01 | 69.52 | 69.84 | 4,224 | -0.38(-0.54%) |
Jul 28, 2010 | 70.22 | 70.58 | 69.19 | 70.22 | 299 | +0.37(+0.52%) |
Jul 27, 2010 | 69.85 | 70.31 | 69.54 | 69.85 | 4,670 | +0.15(+0.21%) |
Jul 26, 2010 | 69.30 | 69.98 | 69.23 | 69.70 | 1,626,921 | +0.21(+0.30%) |
Jul 23, 2010 | 68.59 | 69.53 | 68.26 | 69.49 | 1,697,970 | +0.86(+1.26%) |
Jul 22, 2010 | 67.83 | 69.47 | 67.61 | 68.63 | 16,075 | +1.60(+2.39%) |
Jul 21, 2010 | 67.52 | 67.75 | 66.38 | 67.03 | 2,429,036 | -0.07(-0.11%) |
Jul 20, 2010 | 67.10 | 67.20 | 65.18 | 67.10 | 2,127,224 | +1.16(+1.75%) |
Jul 19, 2010 | 66.18 | 66.31 | 65.38 | 65.95 | 1,699,464 | +0.06(+0.09%) |
Jul 16, 2010 | 65.89 | 67.04 | 65.67 | 65.89 | 2,490,524 | -1.51(-2.23%) |
Jul 15, 2010 | 67.54 | 67.67 | 66.48 | 67.39 | 1,969,310 | -0.02(-0.02%) |
Jul 14, 2010 | 66.19 | 67.70 | 65.97 | 67.41 | 47,005 | -0.54(-0.79%) |
Jul 13, 2010 | 66.83 | 68.26 | 66.61 | 67.95 | 2,367,080 | +1.62(+2.44%) |
Jul 12, 2010 | 65.97 | 66.53 | 65.71 | 66.33 | 1,523,282 | +0.14(+0.21%) |
Jul 09, 2010 | 66.19 | 66.57 | 65.70 | 66.19 | 1,814,459 | +0.20(+0.31%) |
Jul 08, 2010 | 65.59 | 65.99 | 65.16 | 65.99 | 8,142 | +0.95(+1.46%) |
Jul 07, 2010 | 63.21 | 65.07 | 63.11 | 65.03 | 2,055,136 | +1.99(+3.16%) |
Jul 06, 2010 | 63.19 | 63.47 | 62.28 | 63.04 | 1,867 | +0.47(+0.75%) |
Jul 02, 2010 | 62.57 | 62.95 | 61.99 | 62.57 | 1,817,033 | +0.10(+0.16%) |
Jul 01, 2010 | 62.47 | 62.86 | 61.61 | 62.47 | 2,706,295 | +0.63(+1.01%) |
Jun 30, 2010 | 63.00 | 63.45 | 61.73 | 61.84 | 1,040 | -1.03(-1.64%) |
Jun 29, 2010 | 63.88 | 64.06 | 62.62 | 62.88 | 8,587 | -1.78(-2.76%) |
Jun 25, 2010 | 64.66 | 65.11 | 63.85 | 64.66 | 2,751,306 | +0.28(+0.44%) |
Jun 24, 2010 | 65.02 | 65.73 | 64.28 | 64.37 | 3,612 | -0.90(-1.37%) |
Jun 23, 2010 | 65.51 | 65.95 | 64.37 | 65.27 | 3,737 | -0.28(-0.43%) |
Jun 22, 2010 | 66.54 | 67.09 | 65.54 | 65.55 | 2,182,201 | -1.04(-1.56%) |
Jun 21, 2010 | 66.72 | 67.77 | 66.17 | 66.60 | 2,641,988 | +0.54(+0.81%) |
Jun 18, 2010 | 66.06 | 66.50 | 65.75 | 66.06 | 2,543,211 | +0.35(+0.53%) |
Jun 17, 2010 | 65.51 | 65.75 | 64.43 | 65.71 | 2,595,727 | +0.53(+0.81%) |
Jun 16, 2010 | 63.96 | 65.33 | 63.96 | 65.18 | 2,368,800 | +0.64(+1.00%) |
Jun 15, 2010 | 63.49 | 64.56 | 63.14 | 64.54 | 3,413,579 | +1.46(+2.32%) |
Jun 14, 2010 | 63.67 | 64.00 | 63.00 | 63.07 | 2,708,592 | -0.23(-0.36%) |
Jun 11, 2010 | 62.48 | 63.35 | 62.48 | 63.30 | 1,806,492 | +0.11(+0.17%) |
Jun 10, 2010 | 62.85 | 63.83 | 62.68 | 63.19 | 6,718 | +1.26(+2.04%) |
Jun 09, 2010 | 62.36 | 62.96 | 61.66 | 61.93 | 2,656,030 | +0.14(+0.22%) |
Jun 08, 2010 | 60.45 | 61.90 | 60.09 | 61.79 | 3,493,285 | +1.38(+2.28%) |
Jun 07, 2010 | 60.57 | 61.38 | 60.31 | 60.42 | 4,600,588 | +0.10(+0.16%) |
Jun 04, 2010 | 60.32 | 61.44 | 60.22 | 60.32 | 4,814,365 | -1.90(-3.05%) |
Jun 03, 2010 | 63.12 | 63.24 | 61.67 | 62.22 | 3,967,430 | -0.93(-1.47%) |
Jun 02, 2010 | 62.24 | 63.19 | 61.48 | 63.15 | 18,224 | +1.45(+2.35%) |
Jun 01, 2010 | 62.34 | 63.03 | 61.70 | 61.70 | 12,518 | -1.09(-1.74%) |
May 28, 2010 | 62.79 | 63.85 | 62.51 | 62.79 | 3,471,596 | -1.06(-1.66%) |
May 27, 2010 | 63.34 | 63.86 | 62.54 | 63.85 | 2,746,041 | +1.67(+2.68%) |
May 26, 2010 | 62.30 | 62.94 | 61.77 | 62.18 | 123 | +0.45(+0.73%) |
May 25, 2010 | 59.72 | 61.79 | 59.72 | 61.73 | 123 | +0.26(+0.42%) |
May 24, 2010 | 61.83 | 62.36 | 61.16 | 61.47 | 3,605,556 | -0.91(-1.47%) |
May 21, 2010 | 59.63 | 62.41 | 58.82 | 62.38 | 6,625,305 | +2.29(+3.81%) |
May 20, 2010 | 60.49 | 61.44 | 60.06 | 60.09 | 6,568 | -1.84(-2.97%) |
May 19, 2010 | 62.51 | 62.56 | 60.95 | 61.93 | 4,293,179 | -1.01(-1.61%) |
May 18, 2010 | 63.70 | 64.66 | 62.88 | 62.94 | 123 | -0.23(-0.37%) |
May 17, 2010 | 63.32 | 63.86 | 61.72 | 63.18 | 4,076,059 | +0.15(+0.23%) |
May 14, 2010 | 63.03 | 64.89 | 62.53 | 63.03 | 3,804,127 | -2.11(-3.24%) |
May 13, 2010 | 65.90 | 66.03 | 64.98 | 65.14 | 1,743,416 | -1.00(-1.52%) |
May 12, 2010 | 65.35 | 66.18 | 65.01 | 66.15 | 1,537,134 | +1.10(+1.69%) |
May 11, 2010 | 65.52 | 65.69 | 64.97 | 65.05 | 6,981 | -0.74(-1.12%) |
May 10, 2010 | 65.18 | 65.87 | 64.84 | 65.78 | 3,680,391 | +1.96(+3.07%) |
May 07, 2010 | 64.08 | 65.11 | 63.12 | 63.83 | 4,118,760 | +0.52(+0.82%) |
May 06, 2010 | 63.31 | 66.99 | 61.62 | 63.31 | 123 | -2.67(-4.05%) |
May 05, 2010 | 66.34 | 66.66 | 65.62 | 65.98 | 2,515,061 | -0.51(-0.77%) |
May 04, 2010 | 67.13 | 67.30 | 65.95 | 66.49 | 8,966 | -1.49(-2.19%) |
May 03, 2010 | 68.15 | 68.29 | 67.68 | 67.98 | 1,829,688 | +0.19(+0.29%) |
Apr 30, 2010 | 68.40 | 68.63 | 67.71 | 67.78 | 2,745,940 | -0.44(-0.64%) |
Apr 29, 2010 | 67.93 | 69.54 | 67.93 | 68.22 | 4,317,525 | -0.02(-0.04%) |
Apr 28, 2010 | 67.78 | 70.07 | 66.36 | 68.24 | 5,669,565 | -1.67(-2.40%) |
Apr 27, 2010 | 71.24 | 71.34 | 69.92 | 69.92 | 11,966 | -1.50(-2.11%) |
Apr 26, 2010 | 71.53 | 72.01 | 71.25 | 71.42 | 1,612,361 | +0.04(+0.06%) |
Apr 23, 2010 | 71.09 | 71.43 | 70.39 | 71.38 | 1,578,099 | +0.41(+0.58%) |
Apr 22, 2010 | 70.25 | 71.04 | 69.51 | 70.97 | 2,219,773 | +0.12(+0.17%) |
Apr 21, 2010 | 70.85 | 71.32 | 70.42 | 70.85 | 16,423 | -0.47(-0.66%) |
Apr 20, 2010 | 70.86 | 71.32 | 70.23 | 71.32 | 2,178,981 | +0.82(+1.16%) |
Apr 19, 2010 | 69.76 | 70.51 | 69.32 | 70.50 | 1,874,983 | +0.26(+0.37%) |
Apr 16, 2010 | 70.71 | 71.20 | 69.96 | 70.24 | 2,735,798 | -0.67(-0.95%) |
Apr 15, 2010 | 69.47 | 71.08 | 69.30 | 70.91 | 2,823,239 | +1.42(+2.05%) |
Apr 14, 2010 | 68.83 | 69.57 | 68.61 | 69.49 | 2,021,509 | +0.76(+1.11%) |
Apr 13, 2010 | 68.57 | 68.89 | 68.47 | 68.73 | 1,743,940 | -0.04(-0.06%) |
Apr 12, 2010 | 68.89 | 69.09 | 68.57 | 68.77 | 3,288,590 | +0.03(+0.05%) |
Apr 09, 2010 | 68.42 | 68.97 | 68.34 | 68.74 | 3,158,605 | +0.37(+0.54%) |
Apr 08, 2010 | 68.11 | 68.58 | 68.07 | 68.36 | 1,498,011 | +0.04(+0.06%) |
Apr 07, 2010 | 67.88 | 68.57 | 67.51 | 68.32 | 2,501,026 | +0.14(+0.20%) |
Apr 06, 2010 | 67.43 | 68.31 | 67.39 | 68.19 | 1,730,031 | +0.19(+0.29%) |
Apr 05, 2010 | 67.90 | 68.18 | 67.56 | 67.99 | 2,727,852 | +0.17(+0.25%) |
Apr 01, 2010 | 67.62 | 67.82 | 67.82 | 67.82 | 2,026,342 | +0.66(+0.99%) |
Mar 31, 2010 | 66.80 | 67.39 | 66.80 | 67.16 | 2,322,665 | +0.19(+0.29%) |
Mar 30, 2010 | 66.39 | 67.01 | 66.22 | 66.96 | 2,090,884 | +0.74(+1.12%) |
Mar 29, 2010 | 66.20 | 66.58 | 65.55 | 66.22 | 1,619,284 | +0.21(+0.32%) |
Mar 26, 2010 | 65.96 | 66.53 | 65.60 | 66.01 | 1,882,844 | +0.18(+0.27%) |
Mar 25, 2010 | 66.88 | 66.96 | 65.74 | 65.83 | 1,546,112 | -0.74(-1.12%) |
Mar 24, 2010 | 66.70 | 66.87 | 66.00 | 66.58 | 1,622,598 | -0.32(-0.47%) |
Mar 23, 2010 | 66.51 | 66.89 | 65.99 | 66.89 | 1,766,714 | +0.49(+0.73%) |
Mar 22, 2010 | 65.99 | 66.48 | 65.62 | 66.41 | 1,223,735 | +0.36(+0.55%) |
Mar 19, 2010 | 66.51 | 67.34 | 65.73 | 66.04 | 3,044,645 | -0.41(-0.62%) |
Mar 18, 2010 | 66.02 | 66.63 | 66.02 | 66.45 | 2,530,721 | +0.07(+0.11%) |
Mar 17, 2010 | 65.47 | 66.41 | 65.32 | 66.38 | 2,748,181 | +1.17(+1.80%) |
Mar 16, 2010 | 64.57 | 65.22 | 64.38 | 65.21 | 2,428,854 | +0.69(+1.07%) |
Mar 15, 2010 | 64.14 | 64.57 | 64.11 | 64.52 | 1,581,805 | +0.12(+0.19%) |
Mar 12, 2010 | 64.55 | 64.71 | 64.17 | 64.40 | 1,132,581 | +0.06(+0.10%) |
Mar 11, 2010 | 63.59 | 64.33 | 63.18 | 64.33 | 1,513,084 | +0.40(+0.63%) |
Mar 10, 2010 | 63.79 | 64.40 | 63.23 | 63.93 | 2,116,710 | -0.18(-0.28%) |
Mar 09, 2010 | 63.93 | 64.33 | 63.72 | 64.11 | 1,958,666 | +0.00(+0.00%) |
Mar 08, 2010 | 63.97 | 64.73 | 63.91 | 64.11 | 3,054,405 | +0.19(+0.30%) |
Mar 05, 2010 | 62.95 | 63.94 | 62.64 | 63.91 | 2,737,425 | +1.40(+2.24%) |
Mar 04, 2010 | 61.98 | 62.68 | 62.01 | 62.51 | 3,148,550 | +0.53(+0.86%) |
Mar 03, 2010 | 62.30 | 62.82 | 61.95 | 61.98 | 2,114,135 | +0.08(+0.13%) |
Mar 02, 2010 | 61.76 | 62.06 | 61.38 | 61.90 | 2,465,707 | +0.72(+1.17%) |