Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.88 | 46.58 | 45.76 | 46.48 | 1,548,028 | +0.52(+1.13%) |
Apr 28, 2011 | 46.25 | 46.88 | 45.76 | 45.96 | 2,569,659 | -0.52(-1.12%) |
Apr 27, 2011 | 46.63 | 46.88 | 45.26 | 46.48 | 4,363,057 | -1.59(-3.31%) |
Apr 26, 2011 | 46.78 | 48.31 | 46.69 | 48.07 | 2,529,106 | +1.18(+2.52%) |
Apr 25, 2011 | 47.46 | 47.59 | 46.41 | 46.89 | 1,224,662 | -0.52(-1.10%) |
Apr 21, 2011 | 47.09 | 47.58 | 46.85 | 47.41 | 1,217,986 | +0.46(+0.98%) |
Apr 20, 2011 | 46.91 | 47.03 | 46.53 | 46.95 | 1,490,757 | +0.90(+1.95%) |
Apr 19, 2011 | 45.58 | 46.25 | 45.53 | 46.05 | 1,835,756 | +0.41(+0.90%) |
Apr 18, 2011 | 44.95 | 45.93 | 44.35 | 45.64 | 1,725,781 | -0.07(-0.15%) |
Apr 15, 2011 | 46.37 | 46.45 | 45.24 | 45.71 | 2,154,442 | -0.44(-0.95%) |
Apr 14, 2011 | 45.56 | 46.33 | 45.34 | 46.15 | 1,754,417 | +0.15(+0.33%) |
Apr 13, 2011 | 45.50 | 46.23 | 45.26 | 46.00 | 1,901,696 | +0.75(+1.66%) |
Apr 12, 2011 | 46.65 | 46.76 | 45.02 | 45.25 | 2,283,446 | -1.88(-3.99%) |
Apr 11, 2011 | 48.06 | 48.38 | 46.85 | 47.13 | 1,269,216 | -0.88(-1.83%) |
Apr 08, 2011 | 47.92 | 48.34 | 47.55 | 48.01 | 1,896,457 | +0.53(+1.12%) |
Apr 07, 2011 | 47.67 | 48.00 | 47.25 | 47.48 | 1,712,070 | -0.32(-0.67%) |
Apr 06, 2011 | 49.62 | 49.71 | 47.60 | 47.80 | 1,400,101 | -1.49(-3.02%) |
Apr 05, 2011 | 49.60 | 49.90 | 48.80 | 49.29 | 1,552,025 | -0.32(-0.65%) |
Apr 04, 2011 | 49.21 | 50.33 | 49.10 | 49.61 | 2,549,757 | +0.71(+1.45%) |
Apr 01, 2011 | 47.24 | 49.12 | 47.74 | 48.90 | 3,713,457 | -45.58(-48.24%) |
Mar 31, 2011 | 95.67 | 96.42 | 94.40 | 94.48 | 3,326,400 | -1.29(-1.35%) |
Mar 30, 2011 | 96.36 | 96.87 | 94.68 | 95.77 | 924,139 | +0.30(+0.31%) |
Mar 29, 2011 | 93.59 | 95.83 | 92.04 | 95.47 | 749,148 | +1.90(+2.03%) |
Mar 28, 2011 | 94.86 | 95.57 | 93.46 | 93.57 | 847,157 | -1.18(-1.25%) |
Mar 25, 2011 | 93.54 | 95.00 | 93.11 | 94.75 | 920,931 | +1.50(+1.61%) |
Mar 24, 2011 | 93.73 | 94.05 | 91.54 | 93.25 | 838,761 | +0.05(+0.05%) |
Mar 23, 2011 | 93.92 | 94.08 | 91.91 | 93.20 | 906,214 | -0.79(-0.84%) |
Mar 22, 2011 | 94.50 | 95.04 | 93.39 | 93.99 | 590,854 | -0.34(-0.36%) |
Mar 21, 2011 | 93.16 | 94.39 | 92.85 | 94.33 | 788,532 | +3.80(+4.20%) |
Mar 18, 2011 | 93.48 | 93.48 | 90.08 | 90.53 | 1,080,868 | -1.49(-1.62%) |
Mar 17, 2011 | 90.01 | 92.79 | 89.49 | 92.02 | 1,025,318 | +3.84(+4.35%) |
Mar 16, 2011 | 90.42 | 90.91 | 87.64 | 88.18 | 1,202,512 | -2.45(-2.70%) |
Mar 15, 2011 | 89.34 | 91.39 | 89.28 | 90.63 | 1,660,641 | +0.08(+0.09%) |
Mar 14, 2011 | 90.56 | 91.30 | 88.83 | 90.55 | 708,261 | -0.62(-0.68%) |
Mar 11, 2011 | 87.49 | 91.91 | 87.46 | 91.17 | 933,812 | +2.37(+2.67%) |
Mar 10, 2011 | 90.06 | 90.20 | 87.46 | 88.80 | 1,449,586 | -3.20(-3.48%) |
Mar 09, 2011 | 93.29 | 94.52 | 91.89 | 92.00 | 601,928 | -1.43(-1.53%) |
Mar 08, 2011 | 94.62 | 94.92 | 92.73 | 93.43 | 690,109 | -1.07(-1.13%) |
Mar 07, 2011 | 96.26 | 97.20 | 93.46 | 94.50 | 747,274 | -1.24(-1.30%) |
Mar 04, 2011 | 96.84 | 97.17 | 94.73 | 95.74 | 800,826 | -1.09(-1.13%) |
Mar 03, 2011 | 94.91 | 97.35 | 94.29 | 96.83 | 885,799 | +2.65(+2.81%) |
Mar 02, 2011 | 91.08 | 94.21 | 91.07 | 94.18 | 697,616 | +2.32(+2.53%) |
Mar 01, 2011 | 94.68 | 95.01 | 91.51 | 91.86 | 1,194,725 | -2.19(-2.33%) |
Feb 28, 2011 | 93.73 | 94.06 | 91.33 | 94.05 | 1,195,006 | +1.41(+1.52%) |
Feb 25, 2011 | 90.25 | 92.87 | 90.09 | 92.64 | 819,950 | +3.14(+3.51%) |
Feb 24, 2011 | 91.22 | 92.26 | 89.33 | 89.50 | 1,102,450 | -1.66(-1.82%) |
Feb 23, 2011 | 90.38 | 92.64 | 89.33 | 91.16 | 899,268 | +0.76(+0.84%) |
Feb 22, 2011 | 92.93 | 94.40 | 89.64 | 90.40 | 1,062,949 | -2.63(-2.83%) |
Feb 18, 2011 | 92.90 | 93.46 | 91.79 | 93.03 | 1,535,861 | +0.79(+0.86%) |
Feb 17, 2011 | 91.13 | 92.45 | 90.06 | 92.24 | 1,187,018 | +1.08(+1.18%) |
Feb 16, 2011 | 88.49 | 92.18 | 88.49 | 91.16 | 2,143,359 | +2.94(+3.33%) |
Feb 15, 2011 | 90.51 | 91.19 | 86.59 | 88.22 | 3,344,001 | -3.33(-3.64%) |
Feb 14, 2011 | 89.53 | 91.74 | 89.51 | 91.55 | 1,442,028 | +2.07(+2.31%) |
Feb 11, 2011 | 89.76 | 90.72 | 88.47 | 89.48 | 1,121,520 | -0.59(-0.66%) |
Feb 10, 2011 | 89.12 | 90.29 | 88.95 | 90.07 | 1,149,542 | +0.36(+0.40%) |
Feb 09, 2011 | 91.45 | 92.20 | 89.02 | 89.71 | 1,338,020 | -2.08(-2.27%) |
Feb 08, 2011 | 95.21 | 95.21 | 91.56 | 91.79 | 1,455,473 | -3.21(-3.38%) |
Feb 07, 2011 | 95.50 | 96.75 | 94.70 | 95.00 | 825,353 | -0.06(-0.06%) |
Feb 04, 2011 | 95.40 | 96.00 | 93.81 | 95.06 | 714,486 | -0.17(-0.18%) |
Feb 03, 2011 | 94.16 | 95.37 | 92.33 | 95.23 | 738,768 | +0.86(+0.91%) |
Feb 02, 2011 | 94.12 | 96.26 | 94.12 | 94.37 | 841,683 | -0.17(-0.18%) |
Feb 01, 2011 | 94.49 | 95.20 | 93.91 | 94.54 | 1,225,355 | +0.54(+0.57%) |
Jan 31, 2011 | 91.76 | 94.92 | 91.56 | 94.00 | 974,324 | +2.16(+2.35%) |
Jan 28, 2011 | 92.24 | 92.86 | 90.46 | 91.84 | 862,253 | -0.19(-0.21%) |
Jan 27, 2011 | 92.76 | 95.39 | 91.76 | 92.03 | 1,428,792 | -0.25(-0.27%) |
Jan 26, 2011 | 87.43 | 92.47 | 87.43 | 92.28 | 1,293,873 | +5.02(+5.75%) |
Jan 25, 2011 | 87.39 | 87.39 | 85.88 | 87.26 | 721,326 | -0.14(-0.16%) |
Jan 24, 2011 | 85.87 | 87.65 | 84.81 | 87.40 | 748,264 | +1.21(+1.40%) |
Jan 21, 2011 | 86.63 | 87.86 | 85.63 | 86.19 | 810,544 | +0.68(+0.80%) |
Jan 20, 2011 | 86.40 | 86.62 | 83.51 | 85.51 | 741,471 | -1.33(-1.53%) |
Jan 19, 2011 | 88.80 | 89.57 | 86.56 | 86.84 | 625,399 | -2.06(-2.32%) |
Jan 18, 2011 | 88.89 | 89.45 | 88.20 | 88.90 | 746,834 | +0.11(+0.12%) |
Jan 14, 2011 | 88.67 | 88.90 | 86.68 | 88.79 | 886,332 | -0.04(-0.05%) |
Jan 13, 2011 | 88.72 | 89.71 | 87.81 | 88.83 | 639,840 | +0.23(+0.26%) |
Jan 12, 2011 | 88.51 | 89.15 | 87.70 | 88.60 | 581,852 | +1.02(+1.16%) |
Jan 11, 2011 | 86.28 | 88.37 | 86.28 | 87.58 | 514,372 | +1.62(+1.88%) |
Jan 10, 2011 | 85.56 | 86.50 | 84.41 | 85.96 | 678,258 | -0.09(-0.10%) |
Jan 07, 2011 | 83.54 | 86.30 | 83.42 | 86.05 | 1,168,604 | +2.83(+3.40%) |
Jan 06, 2011 | 85.89 | 85.94 | 82.39 | 83.22 | 1,576,045 | -2.69(-3.13%) |
Jan 05, 2011 | 85.70 | 86.89 | 84.78 | 85.91 | 1,127,439 | -0.34(-0.39%) |
Jan 04, 2011 | 87.83 | 88.48 | 85.43 | 86.25 | 794,207 | -1.75(-1.99%) |
Jan 03, 2011 | 89.35 | 89.56 | 87.98 | 88.00 | 663,142 | -0.91(-1.02%) |
Dec 31, 2010 | 88.36 | 89.43 | 88.23 | 88.91 | 455,471 | +0.41(+0.46%) |
Dec 30, 2010 | 88.40 | 88.92 | 87.98 | 88.50 | 367,399 | +0.04(+0.05%) |
Dec 29, 2010 | 86.91 | 88.75 | 86.86 | 88.46 | 499,202 | +1.82(+2.10%) |
Dec 28, 2010 | 86.61 | 87.46 | 86.57 | 86.64 | 303,744 | +0.17(+0.20%) |
Dec 27, 2010 | 86.13 | 87.00 | 85.70 | 86.47 | 405,902 | +0.06(+0.07%) |
Dec 23, 2010 | 87.06 | 87.70 | 86.00 | 86.41 | 390,470 | -0.87(-1.00%) |
Dec 22, 2010 | 87.86 | 88.30 | 86.82 | 87.28 | 364,960 | -0.30(-0.34%) |
Dec 21, 2010 | 87.42 | 87.89 | 86.87 | 87.58 | 565,377 | +0.73(+0.84%) |
Dec 20, 2010 | 87.12 | 87.42 | 85.31 | 86.85 | 745,078 | +0.41(+0.47%) |
Dec 17, 2010 | 88.35 | 89.08 | 86.08 | 86.44 | 1,318,556 | -2.04(-2.31%) |
Dec 16, 2010 | 85.36 | 88.84 | 84.97 | 88.48 | 1,558,010 | +2.84(+3.32%) |
Dec 15, 2010 | 86.22 | 86.69 | 85.22 | 85.64 | 1,739,644 | -1.71(-1.96%) |
Dec 14, 2010 | 87.74 | 88.85 | 87.03 | 87.35 | 723,776 | -0.35(-0.40%) |
Dec 13, 2010 | 88.59 | 89.78 | 87.63 | 87.70 | 1,222,347 | -0.11(-0.13%) |
Dec 10, 2010 | 87.49 | 88.55 | 86.97 | 87.81 | 603,328 | +0.59(+0.68%) |
Dec 09, 2010 | 88.00 | 88.73 | 86.82 | 87.22 | 756,650 | -0.22(-0.25%) |
Dec 08, 2010 | 88.30 | 89.16 | 87.00 | 87.44 | 727,155 | -0.66(-0.75%) |
Dec 07, 2010 | 89.35 | 90.80 | 87.77 | 88.10 | 835,001 | -1.02(-1.14%) |
Dec 06, 2010 | 88.22 | 89.20 | 88.20 | 89.12 | 736,854 | +0.26(+0.29%) |
Dec 03, 2010 | 87.71 | 89.13 | 87.34 | 88.86 | 925,999 | +0.12(+0.14%) |
Dec 02, 2010 | 86.15 | 89.00 | 86.15 | 88.74 | 1,157,471 | +1.59(+1.82%) |
Dec 01, 2010 | 86.02 | 87.59 | 85.47 | 87.15 | 892,842 | +2.91(+3.45%) |
Nov 30, 2010 | 82.99 | 85.69 | 82.79 | 84.24 | 1,117,890 | -0.30(-0.35%) |
Nov 29, 2010 | 83.25 | 84.96 | 81.96 | 84.54 | 1,078,373 | +1.04(+1.25%) |
Nov 26, 2010 | 83.33 | 83.88 | 82.79 | 83.50 | 526,590 | -0.76(-0.90%) |
Nov 24, 2010 | 81.15 | 84.26 | 84.26 | 84.26 | 845,611 | +2.83(+3.48%) |
Nov 23, 2010 | 81.54 | 81.95 | 80.33 | 81.43 | 943,333 | -1.64(-1.97%) |
Nov 22, 2010 | 82.02 | 83.25 | 80.73 | 83.07 | 1,055,446 | +0.27(+0.33%) |
Nov 19, 2010 | 79.86 | 82.86 | 79.35 | 82.80 | 1,188,062 | +2.59(+3.23%) |
Nov 18, 2010 | 78.73 | 80.46 | 78.65 | 80.21 | 967,072 | +2.78(+3.59%) |
Nov 17, 2010 | 76.23 | 77.62 | 75.98 | 77.43 | 540,662 | +0.99(+1.30%) |
Nov 16, 2010 | 76.66 | 77.25 | 75.77 | 76.44 | 650,947 | -1.16(-1.49%) |
Nov 15, 2010 | 77.26 | 78.65 | 76.71 | 77.60 | 859,976 | +0.89(+1.16%) |
Nov 12, 2010 | 77.29 | 78.02 | 75.58 | 76.71 | 863,113 | -2.40(-3.03%) |
Nov 11, 2010 | 77.88 | 79.52 | 77.32 | 79.11 | 773,350 | +0.52(+0.66%) |
Nov 10, 2010 | 77.46 | 78.62 | 76.43 | 78.59 | 866,269 | +1.34(+1.73%) |
Nov 09, 2010 | 79.20 | 79.99 | 76.71 | 77.25 | 1,080,204 | -1.28(-1.63%) |
Nov 08, 2010 | 77.61 | 78.74 | 77.38 | 78.53 | 832,000 | +0.47(+0.60%) |
Nov 05, 2010 | 77.31 | 78.19 | 76.35 | 78.06 | 1,030,955 | +0.65(+0.84%) |
Nov 04, 2010 | 75.80 | 77.44 | 75.80 | 77.41 | 1,202,063 | +2.68(+3.59%) |
Nov 03, 2010 | 74.03 | 74.73 | 72.82 | 74.73 | 1,120,919 | +0.97(+1.32%) |
Nov 02, 2010 | 73.40 | 73.81 | 72.39 | 73.76 | 978,484 | +1.46(+2.02%) |
Nov 01, 2010 | 73.16 | 73.65 | 71.63 | 72.30 | 800,965 | +0.20(+0.28%) |
Oct 29, 2010 | 70.18 | 73.22 | 70.06 | 72.10 | 1,766,483 | +1.76(+2.50%) |
Oct 28, 2010 | 70.00 | 71.66 | 69.00 | 70.34 | 2,827,208 | -2.93(-4.00%) |
Oct 27, 2010 | 73.10 | 73.78 | 71.69 | 73.27 | 1,428,337 | +1.06(+1.47%) |
Oct 25, 2010 | 73.07 | 74.39 | 72.02 | 72.21 | 1,290,382 | -0.09(-0.12%) |
Oct 22, 2010 | 72.57 | 73.74 | 72.00 | 72.30 | 924,180 | +0.13(+0.18%) |
Oct 21, 2010 | 71.82 | 72.82 | 71.58 | 72.17 | 1,317,505 | +0.64(+0.89%) |
Oct 20, 2010 | 70.69 | 71.98 | 70.40 | 71.53 | 686,908 | +1.19(+1.69%) |
Oct 19, 2010 | 70.50 | 71.36 | 69.49 | 70.34 | 1,111,614 | -1.61(-2.24%) |
Oct 18, 2010 | 72.76 | 72.82 | 71.60 | 71.95 | 693,326 | -0.95(-1.30%) |
Oct 15, 2010 | 73.23 | 73.23 | 71.13 | 72.90 | 768,653 | +0.86(+1.19%) |
Oct 14, 2010 | 72.86 | 73.20 | 71.08 | 72.04 | 1,179,637 | -0.80(-1.10%) |
Oct 13, 2010 | 72.19 | 73.16 | 71.79 | 72.84 | 1,129,566 | +1.08(+1.51%) |
Oct 12, 2010 | 70.83 | 72.04 | 69.62 | 71.76 | 876,062 | +0.57(+0.80%) |
Oct 11, 2010 | 70.90 | 71.50 | 70.16 | 71.19 | 800,317 | +0.37(+0.52%) |
Oct 08, 2010 | 70.82 | 71.06 | 68.47 | 70.82 | 1,649,197 | +2.28(+3.33%) |
Oct 07, 2010 | 70.07 | 70.08 | 68.02 | 68.54 | 889,874 | -1.16(-1.66%) |
Oct 06, 2010 | 69.76 | 70.92 | 69.45 | 69.70 | 1,514,216 | +0.01(+0.01%) |
Oct 05, 2010 | 68.58 | 69.99 | 68.25 | 69.69 | 846,950 | +2.18(+3.23%) |
Oct 04, 2010 | 69.20 | 69.58 | 67.20 | 67.51 | 1,167,904 | -1.89(-2.72%) |
Oct 01, 2010 | 69.40 | 69.77 | 68.25 | 69.40 | 1,124,827 | +1.11(+1.62%) |
Sep 30, 2010 | 68.29 | 71.32 | 67.60 | 68.29 | 5,803 | -0.67(-0.97%) |
Sep 29, 2010 | 66.77 | 69.35 | 66.63 | 68.96 | 200 | +1.97(+2.94%) |
Sep 28, 2010 | 66.63 | 67.91 | 65.98 | 66.99 | 1,286,248 | +0.49(+0.74%) |
Sep 27, 2010 | 67.22 | 67.83 | 66.39 | 66.50 | 908,537 | -1.05(-1.55%) |
Sep 24, 2010 | 66.22 | 68.23 | 66.03 | 67.55 | 1,381,903 | +2.49(+3.83%) |
Sep 23, 2010 | 65.06 | 69.51 | 64.54 | 65.06 | 101 | -0.37(-0.57%) |
Sep 22, 2010 | 66.24 | 66.83 | 65.10 | 65.43 | 1,799,357 | -0.70(-1.06%) |
Sep 21, 2010 | 67.71 | 68.12 | 66.01 | 66.13 | 1,754,090 | -1.46(-2.16%) |
Sep 20, 2010 | 65.57 | 67.77 | 64.80 | 67.59 | 1,337,841 | +2.42(+3.71%) |
Sep 17, 2010 | 65.17 | 65.92 | 64.24 | 65.17 | 1,359,632 | -1.26(-1.90%) |
Sep 15, 2010 | 65.76 | 66.47 | 64.75 | 66.43 | 1,172,752 | +0.11(+0.17%) |
Sep 14, 2010 | 67.26 | 67.48 | 65.70 | 66.32 | 844,548 | -1.04(-1.54%) |
Sep 13, 2010 | 66.71 | 67.59 | 65.91 | 67.36 | 917,150 | +1.47(+2.23%) |
Sep 10, 2010 | 65.48 | 66.34 | 65.30 | 65.89 | 736,462 | +0.85(+1.31%) |
Sep 09, 2010 | 66.21 | 66.29 | 64.79 | 65.04 | 798,022 | -0.06(-0.09%) |
Sep 08, 2010 | 65.66 | 66.57 | 64.76 | 65.10 | 1,392,424 | -0.12(-0.18%) |
Sep 07, 2010 | 65.76 | 66.28 | 64.97 | 65.22 | 129 | -1.36(-2.04%) |
Sep 03, 2010 | 66.61 | 67.78 | 65.94 | 66.58 | 1,062,514 | +0.67(+1.02%) |
Sep 02, 2010 | 65.04 | 66.00 | 64.49 | 65.91 | 1,253,680 | +1.12(+1.73%) |
Sep 01, 2010 | 63.12 | 65.08 | 63.01 | 64.79 | 1,359,423 | +2.96(+4.79%) |
Aug 31, 2010 | 61.71 | 62.31 | 61.08 | 61.83 | 2,600 | -0.47(-0.75%) |
Aug 30, 2010 | 63.76 | 63.85 | 62.09 | 62.30 | 1,151,505 | -1.64(-2.56%) |
Aug 27, 2010 | 63.56 | 64.65 | 61.57 | 63.94 | 1,102,068 | +2.17(+3.51%) |
Aug 26, 2010 | 62.37 | 63.36 | 61.31 | 61.77 | 626,677 | -0.02(-0.03%) |
Aug 25, 2010 | 61.48 | 61.92 | 60.41 | 61.79 | 21,040 | -0.21(-0.34%) |
Aug 24, 2010 | 61.04 | 62.59 | 60.50 | 62.00 | 162 | +0.03(+0.05%) |
Aug 23, 2010 | 61.90 | 62.64 | 61.59 | 61.97 | 864,195 | +0.34(+0.55%) |
Aug 20, 2010 | 61.62 | 62.35 | 60.94 | 61.63 | 926,951 | -0.66(-1.06%) |
Aug 19, 2010 | 63.34 | 64.00 | 61.81 | 62.29 | 162 | -1.44(-2.26%) |
Aug 18, 2010 | 64.79 | 64.79 | 63.59 | 63.73 | 868,571 | -1.33(-2.04%) |
Aug 17, 2010 | 63.86 | 65.45 | 63.15 | 65.06 | 1,389,191 | +2.24(+3.57%) |
Aug 16, 2010 | 61.60 | 62.93 | 61.42 | 62.82 | 1,076,435 | +0.85(+1.37%) |
Aug 13, 2010 | 61.97 | 62.06 | 60.62 | 61.97 | 1,203,897 | +0.89(+1.46%) |
Aug 12, 2010 | 60.45 | 61.90 | 60.42 | 61.08 | 728,190 | -0.40(-0.65%) |
Aug 11, 2010 | 61.94 | 62.24 | 60.49 | 61.48 | 1,252,043 | -2.01(-3.17%) |
Aug 10, 2010 | 63.59 | 63.99 | 62.67 | 63.49 | 997,306 | -1.48(-2.28%) |
Aug 09, 2010 | 64.55 | 65.05 | 63.81 | 64.97 | 906,269 | +1.06(+1.66%) |
Aug 06, 2010 | 63.91 | 64.38 | 62.63 | 63.91 | 1,162,587 | -0.86(-1.33%) |
Aug 05, 2010 | 63.92 | 65.28 | 63.92 | 64.77 | 762,080 | -0.53(-0.81%) |
Aug 04, 2010 | 64.50 | 65.86 | 64.34 | 65.30 | 1,460,003 | +0.87(+1.35%) |
Aug 03, 2010 | 64.29 | 64.63 | 63.15 | 64.43 | 1,094,064 | -0.25(-0.39%) |
Aug 02, 2010 | 64.77 | 65.17 | 63.80 | 64.68 | 1,224,695 | +1.40(+2.21%) |
Jul 30, 2010 | 63.28 | 63.47 | 61.50 | 63.28 | 1,465,646 | +0.16(+0.25%) |
Jul 29, 2010 | 61.83 | 63.20 | 60.95 | 63.12 | 2,259,450 | +1.90(+3.10%) |
Jul 28, 2010 | 60.07 | 61.39 | 59.85 | 61.22 | 1,667,971 | +1.24(+2.07%) |
Jul 27, 2010 | 59.98 | 62.09 | 59.30 | 59.98 | 129 | -1.84(-2.98%) |
Jul 26, 2010 | 60.57 | 62.99 | 60.48 | 61.82 | 2,793,433 | -1.92(-3.01%) |
Jul 23, 2010 | 62.06 | 63.86 | 61.25 | 63.74 | 1,335,783 | +1.27(+2.03%) |
Jul 22, 2010 | 61.41 | 62.91 | 61.34 | 62.47 | 1,275,539 | +1.79(+2.95%) |
Jul 21, 2010 | 61.81 | 62.49 | 60.25 | 60.68 | 983,528 | -0.89(-1.45%) |
Jul 20, 2010 | 61.57 | 62.05 | 59.04 | 61.57 | 1,481,561 | +1.62(+2.70%) |
Jul 19, 2010 | 60.24 | 60.40 | 58.90 | 59.95 | 1,145,299 | +0.65(+1.10%) |
Jul 16, 2010 | 59.30 | 60.56 | 59.12 | 59.30 | 1,175,645 | -1.75(-2.87%) |
Jul 15, 2010 | 61.50 | 61.50 | 59.60 | 61.05 | 1,046,450 | -0.32(-0.52%) |
Jul 14, 2010 | 61.46 | 61.79 | 60.31 | 61.37 | 1,476,054 | -0.33(-0.53%) |
Jul 13, 2010 | 61.70 | 62.53 | 61.48 | 61.70 | 611 | +0.46(+0.75%) |
Jul 12, 2010 | 61.58 | 62.04 | 60.51 | 61.24 | 1,072,749 | -0.38(-0.62%) |
Jul 09, 2010 | 61.62 | 61.80 | 60.69 | 61.62 | 1,437,013 | -0.05(-0.08%) |
Jul 08, 2010 | 61.18 | 61.72 | 60.01 | 61.67 | 1,885,272 | +1.51(+2.51%) |
Jul 07, 2010 | 56.85 | 60.19 | 56.56 | 60.16 | 2,890,918 | +3.56(+6.29%) |
Jul 06, 2010 | 55.83 | 57.48 | 55.70 | 56.60 | 177 | +2.08(+3.82%) |
Jul 02, 2010 | 54.52 | 55.08 | 53.50 | 54.52 | 2,502,143 | +1.10(+2.06%) |
Jul 01, 2010 | 52.45 | 53.59 | 51.16 | 53.42 | 2,354,508 | +0.76(+1.44%) |
Jun 30, 2010 | 51.63 | 54.04 | 51.43 | 52.66 | 341 | +0.99(+1.92%) |
Jun 29, 2010 | 51.86 | 52.26 | 51.18 | 51.67 | 2,113,054 | -2.25(-4.17%) |
Jun 25, 2010 | 53.92 | 54.39 | 52.65 | 53.92 | 1,952,261 | +0.44(+0.82%) |
Jun 24, 2010 | 53.64 | 54.53 | 53.26 | 53.48 | 3,250,397 | -0.57(-1.05%) |
Jun 23, 2010 | 53.73 | 54.16 | 52.63 | 54.05 | 1,990,219 | +0.54(+1.01%) |
Jun 22, 2010 | 56.08 | 56.08 | 53.44 | 53.51 | 3,385,315 | -1.48(-2.69%) |
Jun 21, 2010 | 55.97 | 56.18 | 54.34 | 54.99 | 2,524,030 | -0.16(-0.29%) |
Jun 18, 2010 | 55.15 | 56.03 | 54.49 | 55.15 | 1,701,431 | +0.38(+0.69%) |
Jun 17, 2010 | 55.72 | 55.92 | 54.00 | 54.77 | 1,830,001 | -0.57(-1.03%) |
Jun 16, 2010 | 54.32 | 55.82 | 54.07 | 55.34 | 2,211,549 | -0.02(-0.04%) |
Jun 15, 2010 | 53.75 | 55.63 | 53.45 | 55.36 | 1,857,409 | +2.61(+4.95%) |
Jun 14, 2010 | 54.71 | 54.71 | 52.53 | 52.75 | 2,666,335 | +0.19(+0.36%) |
Jun 11, 2010 | 51.40 | 53.33 | 51.07 | 52.56 | 3,117,240 | +0.50(+0.96%) |
Jun 10, 2010 | 49.41 | 52.11 | 49.34 | 52.06 | 2,670,982 | +3.85(+7.99%) |
Jun 09, 2010 | 48.89 | 51.12 | 47.86 | 48.21 | 3,245,356 | -0.31(-0.64%) |
Jun 08, 2010 | 47.55 | 48.77 | 46.16 | 48.52 | 3,974,286 | +0.92(+1.93%) |
Jun 07, 2010 | 49.76 | 50.42 | 47.47 | 47.60 | 2,616,726 | -1.70(-3.45%) |
Jun 04, 2010 | 49.30 | 51.63 | 48.96 | 49.30 | 2,544,665 | -1.22(-2.41%) |
Jun 03, 2010 | 51.72 | 52.00 | 49.25 | 50.52 | 3,549,447 | -0.59(-1.15%) |
Jun 02, 2010 | 49.49 | 52.00 | 49.01 | 51.11 | 4,832,227 | +1.78(+3.61%) |
Jun 01, 2010 | 57.41 | 57.41 | 49.09 | 49.33 | 200 | -8.82(-15.17%) |
May 28, 2010 | 58.15 | 62.33 | 57.68 | 58.15 | 2,775,739 | -4.22(-6.77%) |
May 27, 2010 | 60.81 | 62.38 | 60.01 | 62.37 | 2,275,510 | +3.22(+5.44%) |
May 26, 2010 | 59.56 | 61.49 | 58.71 | 59.15 | 2,036,094 | +0.02(+0.03%) |
May 25, 2010 | 56.31 | 59.29 | 55.70 | 59.13 | 3,548,237 | +1.60(+2.78%) |
May 24, 2010 | 58.82 | 59.30 | 57.45 | 57.53 | 2,535,951 | -1.47(-2.49%) |
May 21, 2010 | 54.09 | 59.03 | 53.90 | 59.00 | 3,426,016 | +3.59(+6.48%) |
May 20, 2010 | 55.13 | 57.36 | 54.84 | 55.41 | 3,035,900 | -3.61(-6.12%) |
May 19, 2010 | 59.83 | 60.36 | 57.98 | 59.02 | 2,026,413 | -0.88(-1.47%) |
May 18, 2010 | 61.35 | 61.97 | 59.55 | 59.90 | 2,399,668 | -0.38(-0.63%) |
May 17, 2010 | 61.63 | 62.12 | 59.10 | 60.28 | 1,885,986 | -1.15(-1.87%) |
May 14, 2010 | 61.43 | 63.70 | 60.34 | 61.43 | 2,660,755 | -2.54(-3.97%) |
May 13, 2010 | 64.82 | 65.48 | 63.77 | 63.97 | 1,625,175 | -1.02(-1.57%) |
May 12, 2010 | 63.63 | 65.17 | 63.63 | 64.99 | 2,464,874 | +1.76(+2.78%) |
May 11, 2010 | 65.05 | 65.07 | 63.10 | 63.23 | 2,795,122 | -2.22(-3.39%) |
May 10, 2010 | 64.02 | 65.55 | 63.78 | 65.45 | 2,920,692 | +6.18(+10.43%) |
May 07, 2010 | 61.28 | 62.74 | 57.84 | 59.27 | 2,531,905 | -2.42(-3.92%) |
May 06, 2010 | 63.50 | 64.42 | 56.55 | 61.69 | 2,669,149 | -2.27(-3.54%) |
May 05, 2010 | 64.74 | 65.88 | 63.72 | 63.95 | 2,029,601 | -2.38(-3.58%) |
May 04, 2010 | 67.28 | 68.62 | 65.58 | 66.33 | 1,948,122 | -2.62(-3.80%) |