Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 91.58 | 91.90 | 91.03 | 91.44 | 8,977,398 | -0.27(-0.30%) |
Mar 30, 2011 | 91.12 | 92.49 | 90.89 | 91.72 | 10,299,789 | +1.14(+1.26%) |
Mar 29, 2011 | 89.66 | 90.80 | 89.07 | 90.58 | 7,902,309 | +0.50(+0.56%) |
Mar 28, 2011 | 90.35 | 90.67 | 89.66 | 90.07 | 7,773,947 | +0.00(+0.00%) |
Mar 25, 2011 | 90.53 | 90.89 | 89.80 | 90.07 | 8,790,276 | -0.14(-0.15%) |
Mar 24, 2011 | 89.75 | 90.30 | 88.84 | 90.21 | 9,630,028 | +1.14(+1.28%) |
Mar 23, 2011 | 88.71 | 89.21 | 87.79 | 89.07 | 9,704,370 | +0.18(+0.21%) |
Mar 22, 2011 | 90.17 | 90.17 | 88.80 | 88.89 | 10,204,054 | -1.05(-1.17%) |
Mar 21, 2011 | 90.07 | 90.30 | 89.53 | 89.94 | 11,625,842 | +2.14(+2.44%) |
Mar 18, 2011 | 89.66 | 90.07 | 87.66 | 87.79 | 17,546,746 | +0.14(+0.16%) |
Mar 17, 2011 | 87.88 | 89.53 | 86.93 | 87.66 | 18,317,306 | +1.23(+1.42%) |
Mar 16, 2011 | 88.39 | 88.98 | 85.33 | 86.43 | 28,964,568 | -3.01(-3.37%) |
Mar 15, 2011 | 88.25 | 90.12 | 88.16 | 89.44 | 29,270,016 | -1.41(-1.56%) |
Mar 14, 2011 | 91.03 | 91.62 | 88.71 | 90.85 | 19,998,140 | -2.01(-2.16%) |
Mar 11, 2011 | 90.99 | 93.40 | 90.94 | 92.86 | 12,343,961 | +1.19(+1.29%) |
Mar 10, 2011 | 92.40 | 93.63 | 91.35 | 91.67 | 17,709,458 | -2.42(-2.57%) |
Mar 09, 2011 | 93.84 | 94.45 | 92.58 | 94.09 | 10,902,832 | +0.09(+0.10%) |
Mar 08, 2011 | 93.18 | 94.82 | 92.40 | 94.00 | 11,037,971 | +1.05(+1.13%) |
Mar 07, 2011 | 93.04 | 93.91 | 91.26 | 92.95 | 14,570,138 | +0.05(+0.05%) |
Mar 04, 2011 | 95.09 | 95.14 | 92.08 | 92.90 | 13,417,195 | -1.73(-1.83%) |
Mar 03, 2011 | 95.23 | 95.46 | 94.41 | 94.63 | 10,131,126 | +1.96(+2.12%) |
Mar 02, 2011 | 92.04 | 94.13 | 91.94 | 92.67 | 10,767,274 | +0.32(+0.35%) |
Mar 01, 2011 | 96.32 | 96.55 | 92.31 | 92.35 | 13,592,052 | -3.06(-3.20%) |
Feb 28, 2011 | 95.55 | 96.09 | 94.95 | 95.41 | 9,347,818 | +0.46(+0.48%) |
Feb 25, 2011 | 94.45 | 95.23 | 93.49 | 94.95 | 10,018,727 | +1.09(+1.17%) |
Feb 24, 2011 | 91.76 | 94.18 | 91.67 | 93.86 | 14,322,601 | +1.60(+1.73%) |
Feb 23, 2011 | 92.94 | 93.71 | 90.95 | 92.26 | 18,733,020 | -2.04(-2.16%) |
Feb 22, 2011 | 94.57 | 96.07 | 93.58 | 94.30 | 15,997,601 | -2.81(-2.89%) |
Feb 18, 2011 | 97.54 | 97.83 | 96.48 | 97.11 | 10,042,789 | -0.36(-0.37%) |
Feb 17, 2011 | 96.38 | 97.74 | 96.29 | 97.47 | 8,093,384 | +0.36(+0.37%) |
Feb 16, 2011 | 97.02 | 97.34 | 96.25 | 97.11 | 8,608,366 | -0.09(-0.09%) |
Feb 15, 2011 | 97.15 | 97.34 | 96.20 | 97.20 | 8,744,193 | -0.18(-0.19%) |
Feb 14, 2011 | 97.43 | 98.06 | 97.15 | 97.38 | 9,578,906 | +0.77(+0.80%) |
Feb 11, 2011 | 95.30 | 97.11 | 95.25 | 96.61 | 8,975,972 | +0.27(+0.28%) |
Feb 10, 2011 | 95.89 | 96.52 | 94.84 | 96.34 | 11,081,194 | -0.18(-0.19%) |
Feb 09, 2011 | 96.38 | 97.06 | 95.39 | 96.52 | 13,477,143 | +0.14(+0.14%) |
Feb 08, 2011 | 94.91 | 96.52 | 94.71 | 96.38 | 12,126,343 | +1.86(+1.96%) |
Feb 07, 2011 | 94.07 | 95.12 | 93.89 | 94.53 | 10,018,014 | +1.40(+1.51%) |
Feb 04, 2011 | 94.17 | 94.21 | 92.40 | 93.12 | 9,517,473 | +0.27(+0.29%) |
Feb 03, 2011 | 93.53 | 94.05 | 92.49 | 92.85 | 9,090,505 | -0.95(-1.01%) |
Feb 02, 2011 | 94.39 | 94.94 | 93.53 | 93.80 | 9,331,066 | -0.41(-0.43%) |
Feb 01, 2011 | 92.31 | 94.66 | 91.95 | 94.21 | 15,077,505 | +2.99(+3.28%) |
Jan 31, 2011 | 91.18 | 91.90 | 91.04 | 91.22 | 11,416,945 | -0.27(-0.30%) |
Jan 28, 2011 | 92.35 | 93.94 | 91.13 | 91.49 | 22,549,876 | -0.36(-0.39%) |
Jan 27, 2011 | 90.41 | 92.08 | 90.13 | 91.86 | 14,970,627 | +1.63(+1.81%) |
Jan 26, 2011 | 91.40 | 91.49 | 90.22 | 90.22 | 14,954,164 | -0.27(-0.30%) |
Jan 25, 2011 | 90.50 | 91.86 | 89.68 | 90.50 | 22,289,564 | -0.27(-0.30%) |
Jan 24, 2011 | 90.27 | 91.13 | 89.41 | 90.77 | 21,752,310 | +1.36(+1.52%) |
Jan 21, 2011 | 83.48 | 90.45 | 87.19 | 89.41 | 50,576,688 | +5.93(+7.11%) |
Jan 20, 2011 | 83.61 | 84.20 | 82.30 | 83.48 | 14,948,819 | +0.45(+0.55%) |
Jan 19, 2011 | 84.29 | 84.40 | 82.39 | 83.02 | 18,140,164 | -1.22(-1.45%) |
Jan 18, 2011 | 85.97 | 86.01 | 84.06 | 84.25 | 15,562,078 | -0.99(-1.16%) |
Jan 14, 2011 | 84.29 | 85.33 | 84.02 | 85.23 | 9,324,851 | +0.99(+1.17%) |
Jan 13, 2011 | 84.83 | 85.15 | 84.06 | 84.25 | 9,891,658 | -0.32(-0.37%) |
Jan 12, 2011 | 84.11 | 84.83 | 83.70 | 84.56 | 13,514,874 | +0.18(+0.21%) |
Jan 11, 2011 | 84.72 | 85.20 | 84.13 | 84.38 | 10,273,031 | +0.54(+0.65%) |
Jan 10, 2011 | 84.29 | 84.93 | 83.61 | 83.84 | 13,904,303 | +0.36(+0.43%) |
Jan 07, 2011 | 84.16 | 84.52 | 82.43 | 83.48 | 12,658,842 | -0.59(-0.70%) |
Jan 06, 2011 | 84.65 | 84.79 | 83.43 | 84.06 | 8,750,568 | -0.36(-0.43%) |
Jan 05, 2011 | 83.88 | 84.79 | 83.43 | 84.43 | 11,328,554 | +0.14(+0.16%) |
Jan 04, 2011 | 83.07 | 84.29 | 82.07 | 84.29 | 17,438,848 | +0.77(+0.92%) |
Jan 03, 2011 | 83.75 | 83.79 | 82.53 | 83.52 | 11,658,893 | +0.68(+0.82%) |
Dec 31, 2010 | 82.21 | 83.11 | 82.12 | 82.84 | 5,978,142 | +0.45(+0.55%) |
Dec 30, 2010 | 82.80 | 83.11 | 82.25 | 82.39 | 6,379,312 | -0.36(-0.44%) |
Dec 29, 2010 | 83.20 | 83.75 | 82.71 | 82.75 | 7,631,298 | -0.23(-0.27%) |
Dec 28, 2010 | 82.48 | 83.39 | 82.25 | 82.98 | 10,533,772 | +0.59(+0.71%) |
Dec 27, 2010 | 81.17 | 82.57 | 81.17 | 82.39 | 7,356,068 | +0.68(+0.83%) |
Dec 23, 2010 | 81.53 | 82.21 | 81.44 | 81.71 | 6,840,797 | -0.09(-0.11%) |
Dec 22, 2010 | 80.76 | 81.89 | 80.71 | 81.80 | 9,488,573 | +1.36(+1.69%) |
Dec 21, 2010 | 79.90 | 80.89 | 79.72 | 80.44 | 9,305,389 | +0.67(+0.85%) |
Dec 20, 2010 | 79.86 | 79.99 | 79.32 | 79.77 | 9,018,453 | +0.22(+0.28%) |
Dec 17, 2010 | 79.68 | 79.86 | 78.96 | 79.54 | 14,519,696 | -0.31(-0.39%) |
Dec 16, 2010 | 78.78 | 80.31 | 78.51 | 79.86 | 11,997,331 | +1.26(+1.60%) |
Dec 15, 2010 | 79.27 | 79.59 | 78.06 | 78.60 | 15,743,334 | -0.90(-1.13%) |
Dec 14, 2010 | 79.36 | 80.42 | 79.00 | 79.50 | 16,989,444 | +0.31(+0.40%) |
Dec 13, 2010 | 80.40 | 80.44 | 78.87 | 79.18 | 15,103,797 | -0.45(-0.56%) |
Dec 10, 2010 | 77.39 | 80.35 | 77.30 | 79.63 | 28,013,452 | +2.65(+3.44%) |
Dec 09, 2010 | 77.34 | 77.43 | 76.67 | 76.98 | 8,694,326 | +0.40(+0.53%) |
Dec 08, 2010 | 76.44 | 76.98 | 75.77 | 76.58 | 10,573,823 | +0.04(+0.06%) |
Dec 07, 2010 | 76.04 | 77.66 | 75.86 | 76.53 | 21,462,712 | +1.48(+1.98%) |
Dec 06, 2010 | 75.05 | 75.77 | 74.73 | 75.05 | 13,067,943 | -0.36(-0.48%) |
Dec 03, 2010 | 74.11 | 75.50 | 73.97 | 75.41 | 11,183,806 | +0.45(+0.60%) |
Dec 02, 2010 | 73.21 | 74.96 | 73.16 | 74.96 | 17,972,394 | +1.71(+2.33%) |
Dec 01, 2010 | 72.04 | 73.25 | 72.04 | 73.25 | 15,277,544 | +2.11(+2.97%) |
Nov 30, 2010 | 70.78 | 71.68 | 70.64 | 71.14 | 11,985,148 | -0.63(-0.88%) |
Nov 29, 2010 | 70.69 | 72.13 | 70.46 | 71.77 | 12,574,215 | +0.76(+1.08%) |
Nov 26, 2010 | 70.91 | 71.36 | 70.78 | 71.00 | 3,882,051 | -0.63(-0.88%) |
Nov 24, 2010 | 71.05 | 71.63 | 71.63 | 71.63 | 9,455,093 | +0.81(+1.14%) |
Nov 23, 2010 | 71.14 | 71.41 | 70.24 | 70.82 | 12,447,398 | -1.21(-1.68%) |
Nov 22, 2010 | 72.53 | 72.53 | 70.91 | 72.04 | 14,548,919 | -0.85(-1.17%) |
Nov 19, 2010 | 72.17 | 72.94 | 71.68 | 72.89 | 10,962,721 | +0.81(+1.12%) |
Nov 18, 2010 | 71.90 | 72.80 | 71.90 | 72.08 | 11,131,288 | +1.03(+1.45%) |
Nov 17, 2010 | 71.32 | 71.54 | 70.82 | 71.05 | 8,069,966 | -0.22(-0.32%) |
Nov 16, 2010 | 72.53 | 72.62 | 70.82 | 71.27 | 16,488,044 | -1.71(-2.34%) |
Nov 15, 2010 | 72.94 | 73.84 | 72.71 | 72.98 | 8,712,981 | -0.05(-0.06%) |
Nov 12, 2010 | 73.03 | 73.66 | 72.40 | 73.03 | 10,752,032 | -0.45(-0.61%) |
Nov 11, 2010 | 73.88 | 74.24 | 72.89 | 73.48 | 10,373,440 | -0.90(-1.21%) |
Nov 10, 2010 | 74.78 | 74.91 | 73.57 | 74.37 | 11,055,395 | -0.31(-0.42%) |
Nov 09, 2010 | 75.59 | 75.59 | 74.33 | 74.69 | 11,108,940 | -0.81(-1.07%) |
Nov 08, 2010 | 74.69 | 75.68 | 74.69 | 75.50 | 10,629,371 | +0.31(+0.42%) |
Nov 05, 2010 | 74.24 | 75.77 | 74.19 | 75.18 | 15,538,128 | +0.99(+1.33%) |
Nov 04, 2010 | 72.80 | 74.55 | 72.71 | 74.19 | 19,404,126 | +2.02(+2.80%) |
Nov 03, 2010 | 71.72 | 72.35 | 71.36 | 72.17 | 14,629,725 | +0.54(+0.75%) |
Nov 02, 2010 | 71.68 | 72.22 | 71.36 | 71.63 | 11,227,142 | -0.04(-0.06%) |
Nov 01, 2010 | 72.31 | 72.71 | 71.36 | 71.68 | 11,757,750 | -0.31(-0.44%) |
Oct 29, 2010 | 72.22 | 72.49 | 71.81 | 71.99 | 8,494,644 | -0.27(-0.37%) |
Oct 28, 2010 | 72.89 | 73.23 | 72.04 | 72.26 | 9,847,081 | -0.13(-0.19%) |
Oct 27, 2010 | 72.17 | 72.53 | 71.86 | 72.40 | 11,262,002 | +0.22(+0.31%) |
Oct 25, 2010 | 73.07 | 73.34 | 72.17 | 72.17 | 11,912,578 | +0.02(+0.03%) |
Oct 22, 2010 | 72.40 | 72.80 | 71.95 | 72.15 | 6,969,721 | -0.20(-0.28%) |
Oct 21, 2010 | 72.31 | 73.57 | 71.99 | 72.35 | 13,233,035 | +0.22(+0.31%) |
Oct 20, 2010 | 72.76 | 72.80 | 71.36 | 72.13 | 15,491,717 | -0.09(-0.12%) |
Oct 19, 2010 | 72.35 | 73.07 | 71.81 | 72.22 | 16,497,855 | -0.81(-1.11%) |
Oct 18, 2010 | 73.30 | 73.43 | 72.35 | 73.03 | 15,024,636 | -0.22(-0.31%) |
Oct 15, 2010 | 75.41 | 75.45 | 72.58 | 73.25 | 45,652,812 | -3.86(-5.01%) |
Oct 14, 2010 | 78.15 | 78.15 | 76.26 | 77.12 | 12,869,123 | -0.13(-0.17%) |
Oct 13, 2010 | 77.75 | 78.60 | 77.21 | 77.25 | 13,529,277 | +0.00(+0.00%) |
Oct 12, 2010 | 76.26 | 77.75 | 76.13 | 77.25 | 14,411,838 | +1.03(+1.36%) |
Oct 11, 2010 | 77.48 | 77.57 | 76.04 | 76.22 | 11,629,975 | -0.72(-0.93%) |
Oct 08, 2010 | 76.94 | 77.70 | 76.53 | 76.94 | 11,470,637 | +0.31(+0.41%) |
Oct 07, 2010 | 76.40 | 76.94 | 75.72 | 76.62 | 4,260 | +0.67(+0.89%) |
Oct 06, 2010 | 74.11 | 76.40 | 73.97 | 75.95 | 16,465,698 | +1.75(+2.36%) |
Oct 05, 2010 | 73.03 | 74.51 | 72.76 | 74.19 | 63,899 | +1.84(+2.55%) |
Oct 04, 2010 | 73.30 | 73.57 | 71.90 | 72.35 | 10,197,472 | -1.17(-1.59%) |
Oct 01, 2010 | 73.52 | 74.28 | 73.07 | 73.52 | 10,777,489 | +0.48(+0.66%) |
Sep 30, 2010 | 73.01 | 75.00 | 72.58 | 73.04 | 13,117,624 | -0.48(-0.65%) |
Sep 29, 2010 | 73.43 | 73.97 | 72.98 | 73.52 | 6,160 | -0.36(-0.49%) |
Sep 28, 2010 | 73.84 | 74.24 | 72.53 | 73.88 | 12,456 | +0.04(+0.06%) |
Sep 27, 2010 | 74.82 | 74.82 | 73.70 | 73.84 | 9,026,846 | -1.03(-1.38%) |
Sep 24, 2010 | 73.39 | 74.87 | 73.25 | 74.87 | 18,921,012 | +2.34(+3.22%) |
Sep 23, 2010 | 72.53 | 73.66 | 72.13 | 72.53 | 11,800,237 | -1.62(-2.18%) |
Sep 22, 2010 | 74.19 | 74.91 | 73.70 | 74.15 | 10,551,164 | -0.09(-0.12%) |
Sep 21, 2010 | 74.24 | 75.05 | 73.79 | 74.24 | 367 | -0.13(-0.18%) |
Sep 20, 2010 | 73.12 | 74.60 | 72.94 | 74.37 | 10,289,940 | +1.17(+1.60%) |
Sep 17, 2010 | 73.21 | 73.79 | 72.26 | 73.21 | 16,132,960 | +0.31(+0.43%) |
Sep 15, 2010 | 71.69 | 73.47 | 71.24 | 72.89 | 15,368,086 | +0.80(+1.11%) |
Sep 14, 2010 | 72.18 | 72.62 | 71.87 | 72.09 | 22,434 | -0.40(-0.55%) |
Sep 13, 2010 | 72.22 | 72.76 | 71.60 | 72.49 | 12,589,528 | +1.20(+1.69%) |
Sep 10, 2010 | 71.20 | 71.73 | 70.53 | 71.29 | 10,454,705 | +0.31(+0.44%) |
Sep 09, 2010 | 70.97 | 71.37 | 70.57 | 70.97 | 896 | +0.94(+1.34%) |
Sep 08, 2010 | 68.65 | 70.44 | 68.34 | 70.04 | 24,064 | +1.16(+1.68%) |
Sep 07, 2010 | 68.16 | 69.14 | 67.85 | 68.88 | 12,955 | +0.21(+0.31%) |
Sep 03, 2010 | 68.65 | 69.41 | 67.81 | 68.66 | 14,423,238 | +1.08(+1.60%) |
Sep 02, 2010 | 67.36 | 67.81 | 66.65 | 67.58 | 38,964 | +0.62(+0.93%) |
Sep 01, 2010 | 65.71 | 67.36 | 65.13 | 66.96 | 17,423,234 | +2.56(+3.98%) |
Aug 31, 2010 | 64.37 | 65.04 | 63.84 | 64.39 | 21,855 | -0.87(-1.33%) |
Aug 30, 2010 | 65.44 | 65.66 | 64.73 | 65.26 | 8,164,503 | +0.54(+0.83%) |
Aug 27, 2010 | 65.26 | 65.84 | 64.10 | 64.73 | 10,420,935 | -0.58(-0.89%) |
Aug 26, 2010 | 65.31 | 66.07 | 64.42 | 65.31 | 2,595 | +0.31(+0.48%) |
Aug 25, 2010 | 64.51 | 65.49 | 63.57 | 65.00 | 1,509,944 | +0.13(+0.21%) |
Aug 24, 2010 | 64.86 | 65.80 | 64.28 | 64.86 | 50,204 | -1.56(-2.35%) |
Aug 23, 2010 | 67.90 | 68.12 | 66.24 | 66.42 | 12,453,304 | -0.62(-0.93%) |
Aug 20, 2010 | 67.72 | 67.72 | 66.42 | 67.05 | 14,662,537 | -0.98(-1.44%) |
Aug 19, 2010 | 69.41 | 69.77 | 67.14 | 68.03 | 59,727 | -2.01(-2.87%) |
Aug 18, 2010 | 69.50 | 70.22 | 69.19 | 70.04 | 10,536 | +0.54(+0.77%) |
Aug 17, 2010 | 69.86 | 70.22 | 69.14 | 69.50 | 25,484 | +0.54(+0.78%) |
Aug 16, 2010 | 68.21 | 69.10 | 67.58 | 68.97 | 12,638,168 | +0.36(+0.52%) |
Aug 13, 2010 | 68.61 | 69.23 | 68.43 | 68.61 | 9,336,774 | -0.38(-0.55%) |
Aug 12, 2010 | 68.79 | 69.95 | 68.43 | 68.99 | 13,050,375 | -0.98(-1.40%) |
Aug 11, 2010 | 71.29 | 71.51 | 69.32 | 69.97 | 41,717 | -2.16(-3.00%) |
Aug 10, 2010 | 72.13 | 72.89 | 71.18 | 72.13 | 1,325 | -0.94(-1.28%) |
Aug 09, 2010 | 73.25 | 73.43 | 72.71 | 73.07 | 8,946,103 | -0.31(-0.43%) |
Aug 06, 2010 | 73.38 | 73.38 | 71.78 | 73.38 | 13,215,942 | -0.31(-0.42%) |
Aug 05, 2010 | 73.52 | 73.78 | 72.58 | 73.69 | 10,438,858 | +0.18(+0.24%) |
Aug 04, 2010 | 73.20 | 73.65 | 73.03 | 73.52 | 20,167 | +0.36(+0.49%) |
Aug 03, 2010 | 73.11 | 73.69 | 72.98 | 73.16 | 12,946 | -0.04(-0.06%) |
Aug 02, 2010 | 72.80 | 73.47 | 72.76 | 73.20 | 15,102,142 | +1.29(+1.80%) |
Jul 30, 2010 | 71.91 | 72.45 | 70.97 | 71.91 | 13,510,189 | -0.13(-0.19%) |
Jul 29, 2010 | 72.04 | 72.45 | 71.11 | 72.04 | 28,591 | -0.13(-0.19%) |
Jul 28, 2010 | 72.18 | 72.18 | 71.15 | 72.18 | 3,178 | +0.00(+0.00%) |
Jul 27, 2010 | 72.18 | 73.92 | 71.82 | 72.18 | 12,972 | +0.18(+0.25%) |
Jul 26, 2010 | 70.97 | 72.09 | 70.04 | 72.00 | 18,133,012 | +1.92(+2.74%) |
Jul 23, 2010 | 67.85 | 70.71 | 67.05 | 70.08 | 25,271,688 | +2.23(+3.29%) |
Jul 22, 2010 | 67.27 | 68.21 | 66.78 | 67.85 | 51,408 | +1.65(+2.49%) |
Jul 21, 2010 | 67.40 | 67.81 | 65.31 | 66.20 | 14,571,250 | -0.45(-0.67%) |
Jul 20, 2010 | 66.65 | 66.96 | 64.06 | 66.65 | 15,081,904 | +1.43(+2.19%) |
Jul 19, 2010 | 64.91 | 65.75 | 64.55 | 65.22 | 10,997,723 | +0.31(+0.48%) |
Jul 16, 2010 | 64.91 | 67.18 | 64.68 | 64.91 | 28,114,060 | -2.10(-3.13%) |
Jul 15, 2010 | 67.63 | 68.16 | 66.38 | 67.00 | 17,776,836 | -0.80(-1.18%) |
Jul 14, 2010 | 68.07 | 68.25 | 67.18 | 67.81 | 22,235 | -0.04(-0.07%) |
Jul 13, 2010 | 67.85 | 68.48 | 67.63 | 67.85 | 41,329 | +1.25(+1.88%) |
Jul 12, 2010 | 66.47 | 66.87 | 65.93 | 66.60 | 8,595,915 | -0.09(-0.13%) |
Jul 09, 2010 | 66.69 | 66.87 | 65.80 | 66.69 | 10,332,845 | +0.54(+0.81%) |
Jul 08, 2010 | 66.33 | 67.67 | 65.00 | 66.16 | 28,565 | +0.94(+1.44%) |
Jul 07, 2010 | 62.41 | 65.40 | 62.27 | 65.22 | 20,554,970 | +2.90(+4.65%) |
Jul 06, 2010 | 62.94 | 63.86 | 61.61 | 62.32 | 6,110 | +0.40(+0.65%) |
Jul 02, 2010 | 61.92 | 63.61 | 61.34 | 61.92 | 17,607,200 | -1.16(-1.84%) |
Jul 01, 2010 | 63.93 | 64.37 | 61.87 | 63.08 | 23,999,652 | -1.25(-1.94%) |
Jun 30, 2010 | 64.33 | 65.53 | 64.01 | 64.33 | 7,893 | +0.04(+0.07%) |
Jun 29, 2010 | 64.28 | 65.98 | 63.66 | 64.28 | 58,173 | -2.23(-3.35%) |
Jun 25, 2010 | 66.51 | 67.58 | 66.11 | 66.51 | 30,090,016 | -0.76(-1.13%) |
Jun 24, 2010 | 67.27 | 68.92 | 66.93 | 67.27 | 19,983 | -1.38(-2.01%) |
Jun 23, 2010 | 70.30 | 70.88 | 68.56 | 68.65 | 21,869,066 | -1.78(-2.53%) |
Jun 22, 2010 | 71.78 | 72.13 | 70.35 | 70.44 | 125,004 | -1.38(-1.93%) |
Jun 21, 2010 | 72.31 | 73.38 | 71.51 | 71.82 | 15,963,793 | +0.67(+0.94%) |
Jun 18, 2010 | 71.15 | 71.60 | 70.75 | 71.15 | 13,299,627 | +0.18(+0.25%) |
Jun 17, 2010 | 70.80 | 71.06 | 69.81 | 70.97 | 12,984 | +0.71(+1.02%) |
Jun 16, 2010 | 70.26 | 71.32 | 69.24 | 70.26 | 19,546,996 | +0.31(+0.44%) |
Jun 15, 2010 | 69.95 | 70.26 | 68.09 | 69.95 | 3,784 | +1.73(+2.53%) |
Jun 14, 2010 | 69.91 | 70.39 | 68.04 | 68.22 | 17,081,994 | -0.75(-1.09%) |
Jun 11, 2010 | 68.84 | 69.20 | 68.13 | 68.97 | 15,983,542 | -0.53(-0.77%) |
Jun 10, 2010 | 69.51 | 70.35 | 68.80 | 69.51 | 29,760 | +1.60(+2.35%) |
Jun 09, 2010 | 69.06 | 69.59 | 67.47 | 67.91 | 15,072,801 | -0.71(-1.03%) |
Jun 08, 2010 | 68.53 | 68.93 | 66.71 | 68.62 | 904 | +0.31(+0.45%) |
Jun 07, 2010 | 69.73 | 69.82 | 68.13 | 68.31 | 16,485,752 | -1.33(-1.91%) |
Jun 04, 2010 | 69.64 | 71.28 | 68.97 | 69.64 | 25,812,196 | -3.28(-4.50%) |
Jun 03, 2010 | 72.74 | 73.05 | 71.94 | 72.92 | 11,694,057 | +0.44(+0.61%) |
Jun 02, 2010 | 72.48 | 72.65 | 70.70 | 72.48 | 14,178,174 | +1.64(+2.32%) |
Jun 01, 2010 | 71.99 | 73.19 | 70.61 | 70.84 | 26,192 | -1.64(-2.26%) |
May 28, 2010 | 72.48 | 73.98 | 71.63 | 72.48 | 15,879,309 | -1.37(-1.86%) |
May 27, 2010 | 72.79 | 73.94 | 71.55 | 73.85 | 15,815,790 | +2.88(+4.06%) |
May 26, 2010 | 72.45 | 73.10 | 70.79 | 70.97 | 32,676 | +0.27(+0.38%) |
May 25, 2010 | 68.71 | 70.79 | 67.60 | 70.70 | 14,840 | -0.27(-0.37%) |
May 24, 2010 | 72.32 | 72.65 | 70.79 | 70.97 | 16,727,322 | -1.82(-2.50%) |
May 21, 2010 | 69.59 | 72.83 | 69.37 | 72.79 | 33,044,790 | +0.71(+0.98%) |
May 20, 2010 | 72.83 | 73.76 | 72.03 | 72.08 | 133,885 | -4.43(-5.79%) |
May 19, 2010 | 75.67 | 77.04 | 74.25 | 76.51 | 30,441,506 | +0.13(+0.17%) |
May 18, 2010 | 78.55 | 79.21 | 75.58 | 76.38 | 11,019 | -1.46(-1.88%) |
May 17, 2010 | 78.06 | 78.55 | 75.76 | 77.84 | 17,762,540 | -0.35(-0.45%) |
May 14, 2010 | 78.19 | 79.97 | 77.17 | 78.19 | 18,885,538 | -1.82(-2.27%) |
May 13, 2010 | 81.61 | 81.70 | 79.61 | 80.01 | 14,505,025 | -1.73(-2.11%) |
May 12, 2010 | 80.19 | 82.01 | 80.10 | 81.74 | 15,309,685 | +1.95(+2.44%) |
May 11, 2010 | 80.60 | 81.30 | 79.41 | 79.79 | 3,569 | -0.18(-0.22%) |
May 10, 2010 | 79.75 | 80.28 | 79.39 | 79.97 | 31,165,922 | +5.14(+6.87%) |
May 07, 2010 | 77.62 | 78.42 | 73.23 | 74.83 | 37,327,708 | +1.24(+1.69%) |
May 06, 2010 | 76.73 | 80.46 | 66.49 | 73.58 | 41,000,560 | -7.54(-9.29%) |
May 05, 2010 | 80.85 | 81.96 | 79.48 | 81.12 | 24,130,220 | -1.24(-1.51%) |
May 04, 2010 | 84.49 | 84.53 | 81.34 | 82.36 | 46,195 | -3.01(-3.53%) |
May 03, 2010 | 84.09 | 85.73 | 84.05 | 85.38 | 13,568,855 | +1.77(+2.12%) |
Apr 30, 2010 | 86.26 | 87.33 | 83.29 | 83.60 | 25,296,264 | -2.79(-3.23%) |
Apr 29, 2010 | 84.40 | 86.40 | 84.36 | 86.40 | 15,801,612 | +2.39(+2.85%) |
Apr 28, 2010 | 82.76 | 84.62 | 82.67 | 84.00 | 19,174,696 | +1.11(+1.34%) |
Apr 27, 2010 | 85.29 | 86.40 | 82.41 | 82.89 | 26,218 | -2.66(-3.11%) |
Apr 26, 2010 | 85.07 | 85.86 | 84.67 | 85.55 | 14,821,789 | +1.02(+1.21%) |
Apr 23, 2010 | 83.60 | 84.67 | 83.34 | 84.53 | 13,035,561 | +0.53(+0.63%) |
Apr 22, 2010 | 83.82 | 84.27 | 82.49 | 84.00 | 16,476,418 | -0.35(-0.42%) |
Apr 21, 2010 | 84.36 | 85.02 | 83.74 | 84.36 | 110,444 | +0.13(+0.16%) |
Apr 20, 2010 | 84.40 | 85.11 | 84.13 | 84.22 | 27,186 | +0.27(+0.32%) |
Apr 19, 2010 | 82.63 | 84.09 | 82.63 | 83.96 | 17,627,812 | -0.13(-0.16%) |
Apr 16, 2010 | 86.17 | 86.22 | 82.67 | 84.09 | 38,888,484 | -2.35(-2.72%) |
Apr 15, 2010 | 86.22 | 87.28 | 85.86 | 86.44 | 23,216,940 | +0.66(+0.78%) |
Apr 14, 2010 | 85.15 | 86.00 | 84.25 | 85.77 | 18,479,430 | +1.77(+2.11%) |
Apr 13, 2010 | 83.11 | 84.80 | 82.98 | 84.00 | 20,879,996 | +1.06(+1.28%) |
Apr 12, 2010 | 82.27 | 84.13 | 82.18 | 82.94 | 16,171,050 | +0.84(+1.03%) |
Apr 09, 2010 | 82.41 | 82.76 | 81.56 | 82.10 | 12,320,156 | -0.18(-0.22%) |
Apr 08, 2010 | 81.52 | 82.67 | 80.90 | 82.27 | 13,663,815 | +0.27(+0.32%) |
Apr 07, 2010 | 82.32 | 83.11 | 81.52 | 82.01 | 13,636,816 | -0.44(-0.54%) |
Apr 06, 2010 | 81.78 | 82.67 | 81.61 | 82.45 | 12,198,868 | -0.04(-0.05%) |
Apr 05, 2010 | 81.65 | 82.67 | 81.25 | 82.49 | 12,605,902 | +1.24(+1.53%) |