Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 73.70 | 74.70 | 73.40 | 74.20 | 62,239 | +0.40(+0.54%) |
Apr 28, 2011 | 75.30 | 75.40 | 73.50 | 73.80 | 67,679 | -1.60(-2.12%) |
Apr 27, 2011 | 76.00 | 76.00 | 73.20 | 75.40 | 73,722 | +0.10(+0.13%) |
Apr 26, 2011 | 77.00 | 77.00 | 75.00 | 75.30 | 74,205 | -1.00(-1.31%) |
Apr 25, 2011 | 74.40 | 76.70 | 73.00 | 76.30 | 141,619 | +2.50(+3.39%) |
Apr 21, 2011 | 74.50 | 74.50 | 72.00 | 73.80 | 57,074 | -0.30(-0.40%) |
Apr 20, 2011 | 73.20 | 75.00 | 72.80 | 74.10 | 196,972 | +2.40(+3.35%) |
Apr 19, 2011 | 72.70 | 74.10 | 70.90 | 71.70 | 119,596 | -0.60(-0.83%) |
Apr 18, 2011 | 72.50 | 72.70 | 71.00 | 72.30 | 110,536 | -1.30(-1.77%) |
Apr 15, 2011 | 71.20 | 75.15 | 71.10 | 73.60 | 150,512 | +1.50(+2.08%) |
Apr 14, 2011 | 71.80 | 72.10 | 70.90 | 72.10 | 113,791 | +0.60(+0.84%) |
Apr 13, 2011 | 72.90 | 73.00 | 68.60 | 71.50 | 232,703 | +0.00(+0.00%) |
Apr 12, 2011 | 74.30 | 75.60 | 70.10 | 71.50 | 259,141 | -4.10(-5.42%) |
Apr 11, 2011 | 79.70 | 79.70 | 74.70 | 75.60 | 130,219 | -4.20(-5.26%) |
Apr 08, 2011 | 79.30 | 81.10 | 79.10 | 79.80 | 85,759 | +0.20(+0.25%) |
Apr 07, 2011 | 79.10 | 80.80 | 78.30 | 79.60 | 132,836 | +1.60(+2.05%) |
Apr 06, 2011 | 78.90 | 80.00 | 76.20 | 78.00 | 236,199 | -2.70(-3.35%) |
Apr 05, 2011 | 79.80 | 80.70 | 79.50 | 80.70 | 70,560 | +0.20(+0.25%) |
Apr 04, 2011 | 82.00 | 82.00 | 80.00 | 80.50 | 96,236 | -1.20(-1.47%) |
Apr 01, 2011 | 82.10 | 82.60 | 81.00 | 81.70 | 76,338 | +1.00(+1.24%) |
Mar 31, 2011 | 80.90 | 82.10 | 80.70 | 80.70 | 166,079 | -0.20(-0.25%) |
Mar 30, 2011 | 81.70 | 82.20 | 80.40 | 80.90 | 204,382 | +0.90(+1.13%) |
Mar 29, 2011 | 79.90 | 80.40 | 79.50 | 80.00 | 173,885 | -0.40(-0.50%) |
Mar 28, 2011 | 80.00 | 82.00 | 79.40 | 80.40 | 174,187 | +1.30(+1.64%) |
Mar 25, 2011 | 80.10 | 80.70 | 79.10 | 79.10 | 142,800 | -0.90(-1.13%) |
Mar 24, 2011 | 81.90 | 82.60 | 80.00 | 80.00 | 123,351 | -1.20(-1.48%) |
Mar 23, 2011 | 81.40 | 82.40 | 79.70 | 81.20 | 120,873 | -0.20(-0.25%) |
Mar 22, 2011 | 82.80 | 83.40 | 80.50 | 81.40 | 115,776 | -1.20(-1.45%) |
Mar 21, 2011 | 82.39 | 84.60 | 81.80 | 82.60 | 157,206 | +4.40(+5.63%) |
Mar 18, 2011 | 80.60 | 80.60 | 77.20 | 78.20 | 98,269 | -0.70(-0.89%) |
Mar 17, 2011 | 79.70 | 81.40 | 78.80 | 78.90 | 121,988 | +0.90(+1.15%) |
Mar 16, 2011 | 78.30 | 80.20 | 75.70 | 78.00 | 130,121 | +0.50(+0.65%) |
Mar 15, 2011 | 77.10 | 78.50 | 77.00 | 77.50 | 234,374 | -0.90(-1.15%) |
Mar 14, 2011 | 79.10 | 79.90 | 77.10 | 78.40 | 145,693 | -2.10(-2.61%) |
Mar 11, 2011 | 79.20 | 81.30 | 78.40 | 80.50 | 150,546 | -0.60(-0.74%) |
Mar 10, 2011 | 82.30 | 82.50 | 80.80 | 81.10 | 97,256 | -2.30(-2.76%) |
Mar 09, 2011 | 83.60 | 84.80 | 80.90 | 83.40 | 175,161 | -0.90(-1.07%) |
Mar 08, 2011 | 85.40 | 86.40 | 83.80 | 84.30 | 176,162 | -3.40(-3.88%) |
Mar 07, 2011 | 92.20 | 92.20 | 83.80 | 87.70 | 489,557 | -7.30(-7.68%) |
Mar 04, 2011 | 95.20 | 95.20 | 93.52 | 95.00 | 64,774 | +1.00(+1.06%) |
Mar 03, 2011 | 96.00 | 96.00 | 93.00 | 94.00 | 85,117 | -1.40(-1.47%) |
Mar 02, 2011 | 96.40 | 96.40 | 93.90 | 95.40 | 79,757 | +0.10(+0.10%) |
Mar 01, 2011 | 93.60 | 95.70 | 91.80 | 95.30 | 132,788 | +2.50(+2.69%) |
Feb 28, 2011 | 92.50 | 93.00 | 90.60 | 92.80 | 120,476 | +1.60(+1.75%) |
Feb 25, 2011 | 88.60 | 91.50 | 88.60 | 91.20 | 120,738 | +1.40(+1.56%) |
Feb 24, 2011 | 88.80 | 89.90 | 87.90 | 89.80 | 66,096 | +1.50(+1.70%) |
Feb 23, 2011 | 87.60 | 88.85 | 86.50 | 88.30 | 59,277 | +0.50(+0.57%) |
Feb 22, 2011 | 89.60 | 89.60 | 86.50 | 87.80 | 71,256 | -1.40(-1.57%) |
Feb 18, 2011 | 87.90 | 89.20 | 87.60 | 89.20 | 74,276 | +1.20(+1.36%) |
Feb 17, 2011 | 89.50 | 90.30 | 87.30 | 88.00 | 112,532 | -2.00(-2.22%) |
Feb 16, 2011 | 88.00 | 90.60 | 86.80 | 90.00 | 95,327 | +2.70(+3.09%) |
Feb 15, 2011 | 89.10 | 89.30 | 86.20 | 87.30 | 68,121 | -2.10(-2.35%) |
Feb 14, 2011 | 89.30 | 89.70 | 88.52 | 89.40 | 49,487 | +0.10(+0.11%) |
Feb 11, 2011 | 88.50 | 89.40 | 87.60 | 89.30 | 60,353 | +0.60(+0.68%) |
Feb 10, 2011 | 87.90 | 88.70 | 87.10 | 88.70 | 92,213 | -0.20(-0.22%) |
Feb 09, 2011 | 90.10 | 90.10 | 87.30 | 88.90 | 103,209 | -0.10(-0.11%) |
Feb 08, 2011 | 93.00 | 93.40 | 88.40 | 89.00 | 118,569 | -4.00(-4.30%) |
Feb 07, 2011 | 90.50 | 93.30 | 90.50 | 93.00 | 119,949 | +3.00(+3.33%) |
Feb 04, 2011 | 87.50 | 91.50 | 86.90 | 90.00 | 127,243 | +3.30(+3.81%) |
Feb 03, 2011 | 88.30 | 88.70 | 86.60 | 86.70 | 50,661 | -1.80(-2.03%) |
Feb 02, 2011 | 89.70 | 90.10 | 87.90 | 88.50 | 75,940 | -1.50(-1.67%) |
Feb 01, 2011 | 90.80 | 91.90 | 88.10 | 90.00 | 211,417 | -0.30(-0.33%) |
Jan 31, 2011 | 85.80 | 90.30 | 85.60 | 90.30 | 191,916 | +4.80(+5.61%) |
Jan 28, 2011 | 83.30 | 85.50 | 82.70 | 85.50 | 72,961 | +2.00(+2.40%) |
Jan 27, 2011 | 85.10 | 85.10 | 82.80 | 83.50 | 42,945 | -1.40(-1.65%) |
Jan 26, 2011 | 82.00 | 84.90 | 81.90 | 84.90 | 43,808 | +2.90(+3.54%) |
Jan 25, 2011 | 81.40 | 83.00 | 81.00 | 82.00 | 60,192 | +0.30(+0.37%) |
Jan 24, 2011 | 82.00 | 83.10 | 81.30 | 81.70 | 63,237 | -0.20(-0.24%) |
Jan 21, 2011 | 82.60 | 83.20 | 81.80 | 81.90 | 27,677 | -0.40(-0.49%) |
Jan 20, 2011 | 83.80 | 83.80 | 81.70 | 82.30 | 72,416 | -1.70(-2.02%) |
Jan 19, 2011 | 84.00 | 84.50 | 83.00 | 84.00 | 91,383 | -0.40(-0.47%) |
Jan 18, 2011 | 84.50 | 84.50 | 81.20 | 84.40 | 157,595 | -0.30(-0.35%) |
Jan 14, 2011 | 83.60 | 84.70 | 83.32 | 84.70 | 31,111 | -0.10(-0.12%) |
Jan 13, 2011 | 85.50 | 86.10 | 83.99 | 84.80 | 65,033 | -0.70(-0.82%) |
Jan 12, 2011 | 86.40 | 87.00 | 84.70 | 85.50 | 60,425 | +0.30(+0.35%) |
Jan 11, 2011 | 82.60 | 85.95 | 82.20 | 85.20 | 113,772 | +3.00(+3.65%) |
Jan 10, 2011 | 80.40 | 82.20 | 80.00 | 82.20 | 47,660 | +1.30(+1.61%) |
Jan 07, 2011 | 79.80 | 81.20 | 79.70 | 80.90 | 31,791 | +1.10(+1.38%) |
Jan 06, 2011 | 80.70 | 81.60 | 79.80 | 79.80 | 62,585 | -1.20(-1.48%) |
Jan 05, 2011 | 80.50 | 82.10 | 80.20 | 81.00 | 71,945 | -0.20(-0.25%) |
Jan 04, 2011 | 82.30 | 82.40 | 78.80 | 81.20 | 67,004 | -0.60(-0.73%) |
Jan 03, 2011 | 81.70 | 82.60 | 81.20 | 81.80 | 42,101 | +1.30(+1.61%) |
Dec 31, 2010 | 79.90 | 81.30 | 79.90 | 80.50 | 37,623 | +1.10(+1.39%) |
Dec 30, 2010 | 81.10 | 81.40 | 79.40 | 79.40 | 51,100 | -1.50(-1.85%) |
Dec 29, 2010 | 79.90 | 81.60 | 79.60 | 80.90 | 31,446 | +1.70(+2.15%) |
Dec 28, 2010 | 80.00 | 80.20 | 78.50 | 79.20 | 24,657 | -0.50(-0.63%) |
Dec 27, 2010 | 79.30 | 80.50 | 78.90 | 79.70 | 26,464 | -0.60(-0.75%) |
Dec 23, 2010 | 78.90 | 80.50 | 78.50 | 80.30 | 34,383 | +1.10(+1.39%) |
Dec 22, 2010 | 81.60 | 81.60 | 78.95 | 79.20 | 65,576 | -1.20(-1.49%) |
Dec 21, 2010 | 78.60 | 81.00 | 78.00 | 80.40 | 64,257 | +2.20(+2.81%) |
Dec 20, 2010 | 78.80 | 79.20 | 77.80 | 78.20 | 81,054 | -0.80(-1.01%) |
Dec 17, 2010 | 80.00 | 81.20 | 79.00 | 79.00 | 89,991 | -1.40(-1.74%) |
Dec 16, 2010 | 80.20 | 81.10 | 78.45 | 80.40 | 76,729 | +0.30(+0.37%) |
Dec 15, 2010 | 82.10 | 83.10 | 80.10 | 80.10 | 76,069 | -3.00(-3.61%) |
Dec 14, 2010 | 85.50 | 85.50 | 82.00 | 83.10 | 111,915 | -0.80(-0.95%) |
Dec 13, 2010 | 85.00 | 85.80 | 83.90 | 83.90 | 71,971 | +0.10(+0.12%) |
Dec 10, 2010 | 82.40 | 84.60 | 81.80 | 83.80 | 91,391 | +1.60(+1.95%) |
Dec 09, 2010 | 79.80 | 82.70 | 79.10 | 82.20 | 168,538 | +3.30(+4.18%) |
Dec 08, 2010 | 79.50 | 80.60 | 78.40 | 78.90 | 66,204 | -0.80(-1.00%) |
Dec 07, 2010 | 79.00 | 81.00 | 79.00 | 79.70 | 132,744 | +0.70(+0.89%) |
Dec 06, 2010 | 77.80 | 79.00 | 77.70 | 79.00 | 53,612 | +0.50(+0.64%) |
Dec 03, 2010 | 76.20 | 78.50 | 76.20 | 78.50 | 78,907 | +1.30(+1.68%) |
Dec 02, 2010 | 75.60 | 77.70 | 75.60 | 77.20 | 53,555 | +1.80(+2.39%) |
Dec 01, 2010 | 74.90 | 77.00 | 73.90 | 75.40 | 80,121 | +0.70(+0.94%) |
Nov 30, 2010 | 74.90 | 75.30 | 73.50 | 74.70 | 107,456 | -0.70(-0.93%) |
Nov 29, 2010 | 73.70 | 76.60 | 73.20 | 75.40 | 202,054 | +0.20(+0.27%) |
Nov 26, 2010 | 75.20 | 76.00 | 73.50 | 75.20 | 34,611 | -0.80(-1.05%) |
Nov 24, 2010 | 76.60 | 76.00 | 76.00 | 76.00 | 75,915 | -0.30(-0.39%) |
Nov 23, 2010 | 75.90 | 76.30 | 74.88 | 76.30 | 55,735 | -0.40(-0.52%) |
Nov 22, 2010 | 76.00 | 77.30 | 75.20 | 76.70 | 98,098 | +1.40(+1.86%) |
Nov 19, 2010 | 75.80 | 76.40 | 74.80 | 75.30 | 91,869 | -0.60(-0.79%) |
Nov 18, 2010 | 77.60 | 78.00 | 75.90 | 75.90 | 54,565 | -0.20(-0.26%) |
Nov 17, 2010 | 76.70 | 77.40 | 75.80 | 76.10 | 52,997 | -0.30(-0.39%) |
Nov 16, 2010 | 77.50 | 77.80 | 74.80 | 76.40 | 169,118 | -2.10(-2.68%) |
Nov 15, 2010 | 76.80 | 80.90 | 76.50 | 78.50 | 331,018 | +2.00(+2.61%) |
Nov 12, 2010 | 75.40 | 77.40 | 74.70 | 76.50 | 127,962 | -1.80(-2.30%) |
Nov 11, 2010 | 77.40 | 78.50 | 76.60 | 78.30 | 73,434 | -0.30(-0.38%) |
Nov 10, 2010 | 74.60 | 78.60 | 74.40 | 78.60 | 144,084 | +4.40(+5.93%) |
Nov 09, 2010 | 74.60 | 76.40 | 73.50 | 74.20 | 171,910 | -0.70(-0.93%) |
Nov 08, 2010 | 75.10 | 75.10 | 73.10 | 74.90 | 72,621 | +0.30(+0.40%) |
Nov 05, 2010 | 76.50 | 77.00 | 74.40 | 74.60 | 104,036 | -2.80(-3.62%) |
Nov 04, 2010 | 77.20 | 79.40 | 76.60 | 77.40 | 60,812 | +1.50(+1.98%) |
Nov 03, 2010 | 76.70 | 77.25 | 74.50 | 75.90 | 99,837 | -0.50(-0.65%) |
Nov 02, 2010 | 74.70 | 76.40 | 72.40 | 76.40 | 91,405 | +2.10(+2.83%) |
Nov 01, 2010 | 74.90 | 76.20 | 72.80 | 74.30 | 82,392 | -0.30(-0.40%) |
Oct 29, 2010 | 76.60 | 76.60 | 74.20 | 74.60 | 68,443 | -1.80(-2.36%) |
Oct 28, 2010 | 78.20 | 78.20 | 75.50 | 76.40 | 62,245 | -2.20(-2.80%) |
Oct 27, 2010 | 76.70 | 78.60 | 76.20 | 78.60 | 61,237 | +2.00(+2.61%) |
Oct 25, 2010 | 76.60 | 77.70 | 76.00 | 76.60 | 107,434 | +2.60(+3.51%) |
Oct 22, 2010 | 73.80 | 75.20 | 73.60 | 74.00 | 30,677 | +0.00(+0.00%) |
Oct 21, 2010 | 73.50 | 77.00 | 73.40 | 74.00 | 164,900 | +0.50(+0.68%) |
Oct 20, 2010 | 72.40 | 74.15 | 72.30 | 73.50 | 70,377 | +1.20(+1.66%) |
Oct 19, 2010 | 74.20 | 74.50 | 70.70 | 72.30 | 127,172 | -4.10(-5.37%) |
Oct 18, 2010 | 76.30 | 76.80 | 75.61 | 76.40 | 62,662 | +0.60(+0.79%) |
Oct 15, 2010 | 77.20 | 79.50 | 75.60 | 75.80 | 117,532 | -0.70(-0.92%) |
Oct 14, 2010 | 78.40 | 78.40 | 75.20 | 76.50 | 74,209 | -1.40(-1.80%) |
Oct 13, 2010 | 76.10 | 78.00 | 76.00 | 77.90 | 72,523 | +3.00(+4.01%) |
Oct 12, 2010 | 74.80 | 75.20 | 72.90 | 74.90 | 83,941 | +0.20(+0.27%) |
Oct 11, 2010 | 74.50 | 76.00 | 74.50 | 74.70 | 44,661 | -0.10(-0.13%) |
Oct 08, 2010 | 74.80 | 78.50 | 74.70 | 74.80 | 266,567 | +1.40(+1.91%) |
Oct 07, 2010 | 76.00 | 76.00 | 72.50 | 73.40 | 60,768 | -2.10(-2.78%) |
Oct 06, 2010 | 74.40 | 76.20 | 74.40 | 75.50 | 75,648 | +0.70(+0.94%) |
Oct 05, 2010 | 75.60 | 76.20 | 74.80 | 74.80 | 79,982 | -0.60(-0.80%) |
Oct 04, 2010 | 77.00 | 77.00 | 73.90 | 75.40 | 78,572 | -2.20(-2.84%) |
Oct 01, 2010 | 77.60 | 78.70 | 74.60 | 77.60 | 140,355 | +0.40(+0.52%) |
Sep 30, 2010 | 70.90 | 77.20 | 70.90 | 77.20 | 267,039 | +7.00(+9.97%) |
Sep 29, 2010 | 69.80 | 70.50 | 69.30 | 70.20 | 89,693 | +0.80(+1.15%) |
Sep 28, 2010 | 69.20 | 70.05 | 68.60 | 69.40 | 48,653 | +0.30(+0.43%) |
Sep 27, 2010 | 70.60 | 70.60 | 69.10 | 69.10 | 70,836 | -1.20(-1.71%) |
Sep 24, 2010 | 69.80 | 70.80 | 69.60 | 70.30 | 62,167 | +1.40(+2.03%) |
Sep 23, 2010 | 69.70 | 70.60 | 68.80 | 68.90 | 79,520 | -1.50(-2.13%) |
Sep 22, 2010 | 69.10 | 70.40 | 69.10 | 70.40 | 90,865 | +1.30(+1.88%) |
Sep 21, 2010 | 70.90 | 70.90 | 68.50 | 69.10 | 167,251 | -1.90(-2.68%) |
Sep 20, 2010 | 68.60 | 71.00 | 68.50 | 71.00 | 140,801 | +2.70(+3.95%) |
Sep 17, 2010 | 68.30 | 68.30 | 66.20 | 68.30 | 73,164 | +2.00(+3.02%) |
Sep 15, 2010 | 66.40 | 67.40 | 66.20 | 66.30 | 35,552 | -1.10(-1.63%) |
Sep 14, 2010 | 67.20 | 68.50 | 66.85 | 67.40 | 42,443 | +0.10(+0.15%) |
Sep 13, 2010 | 67.50 | 67.80 | 66.80 | 67.30 | 35,874 | +0.40(+0.60%) |
Sep 10, 2010 | 66.80 | 67.00 | 66.10 | 66.90 | 29,503 | +0.70(+1.06%) |
Sep 09, 2010 | 66.80 | 67.80 | 65.90 | 66.20 | 51,747 | +0.50(+0.76%) |
Sep 08, 2010 | 67.20 | 68.15 | 65.70 | 65.70 | 81,633 | -1.30(-1.94%) |
Sep 07, 2010 | 68.60 | 68.60 | 66.50 | 67.00 | 102,940 | -1.70(-2.47%) |
Sep 03, 2010 | 68.20 | 70.00 | 67.30 | 68.70 | 167,394 | +1.80(+2.69%) |
Sep 02, 2010 | 65.90 | 67.70 | 65.90 | 66.90 | 73,377 | +1.00(+1.52%) |
Sep 01, 2010 | 63.50 | 67.80 | 63.50 | 65.90 | 198,553 | +3.40(+5.44%) |
Aug 31, 2010 | 62.50 | 63.00 | 61.90 | 62.50 | 50 | +0.00(+0.00%) |
Aug 30, 2010 | 61.70 | 63.30 | 61.60 | 62.50 | 163,748 | +0.80(+1.30%) |
Aug 27, 2010 | 61.70 | 62.50 | 58.00 | 61.70 | 112,760 | +2.80(+4.75%) |
Aug 26, 2010 | 61.80 | 62.50 | 58.90 | 58.90 | 138,196 | -1.00(-1.67%) |
Aug 25, 2010 | 59.40 | 60.70 | 57.30 | 59.90 | 105,579 | +0.70(+1.18%) |
Aug 24, 2010 | 58.50 | 59.80 | 57.70 | 59.20 | 82,078 | -0.80(-1.33%) |
Aug 23, 2010 | 59.50 | 60.00 | 59.20 | 60.00 | 36,193 | +1.00(+1.69%) |
Aug 20, 2010 | 59.20 | 59.60 | 58.50 | 59.00 | 38,167 | -0.80(-1.34%) |
Aug 19, 2010 | 59.50 | 60.30 | 59.50 | 59.80 | 78,353 | +0.20(+0.34%) |
Aug 18, 2010 | 59.50 | 60.20 | 59.40 | 59.60 | 88,974 | +0.10(+0.17%) |
Aug 17, 2010 | 60.60 | 60.60 | 59.00 | 59.50 | 59,434 | +0.00(+0.00%) |
Aug 16, 2010 | 59.00 | 59.50 | 58.20 | 59.50 | 43,118 | +0.00(+0.00%) |
Aug 13, 2010 | 59.50 | 59.90 | 59.00 | 59.50 | 31,235 | -0.20(-0.34%) |
Aug 12, 2010 | 58.10 | 59.90 | 56.80 | 59.70 | 75,350 | +0.20(+0.34%) |
Aug 11, 2010 | 58.00 | 59.70 | 56.40 | 59.50 | 114,952 | -0.80(-1.33%) |
Aug 10, 2010 | 59.10 | 60.90 | 59.10 | 60.30 | 96,229 | -0.70(-1.15%) |
Aug 09, 2010 | 61.90 | 62.20 | 60.60 | 61.00 | 28,841 | -0.70(-1.13%) |
Aug 06, 2010 | 61.70 | 61.70 | 59.70 | 61.70 | 81,409 | +0.40(+0.65%) |
Aug 05, 2010 | 61.30 | 61.80 | 60.40 | 61.30 | 67,236 | +0.10(+0.16%) |
Aug 04, 2010 | 59.90 | 61.80 | 59.50 | 61.20 | 151,964 | +2.40(+4.08%) |
Aug 03, 2010 | 57.80 | 60.10 | 57.80 | 58.80 | 176,880 | +0.20(+0.34%) |
Aug 02, 2010 | 56.60 | 58.60 | 54.80 | 58.60 | 60,819 | +2.80(+5.02%) |
Jul 30, 2010 | 55.80 | 56.90 | 55.60 | 55.80 | 26,383 | -0.70(-1.24%) |
Jul 29, 2010 | 56.50 | 58.40 | 55.80 | 56.50 | 50,458 | +0.20(+0.36%) |
Jul 28, 2010 | 56.20 | 57.10 | 55.50 | 56.30 | 58,707 | -0.30(-0.53%) |
Jul 27, 2010 | 57.30 | 58.00 | 56.50 | 56.60 | 50,561 | -0.90(-1.57%) |
Jul 26, 2010 | 57.00 | 58.60 | 56.90 | 57.50 | 59,948 | -0.50(-0.86%) |
Jul 23, 2010 | 57.20 | 58.20 | 56.00 | 58.00 | 71,374 | +0.10(+0.17%) |
Jul 22, 2010 | 53.60 | 58.00 | 53.50 | 57.90 | 202,524 | +5.00(+9.45%) |
Jul 21, 2010 | 53.50 | 54.21 | 52.70 | 52.90 | 94,350 | -0.50(-0.94%) |
Jul 20, 2010 | 51.10 | 53.40 | 51.10 | 53.40 | 81,441 | +1.50(+2.89%) |
Jul 19, 2010 | 53.10 | 53.30 | 51.30 | 51.90 | 48,348 | -0.80(-1.52%) |
Jul 16, 2010 | 52.70 | 53.30 | 51.70 | 52.70 | 54,812 | -0.90(-1.68%) |
Jul 15, 2010 | 53.00 | 54.20 | 52.50 | 53.60 | 81,590 | +1.00(+1.90%) |
Jul 14, 2010 | 52.20 | 54.10 | 51.90 | 52.60 | 146,143 | +0.20(+0.38%) |
Jul 13, 2010 | 52.40 | 53.10 | 51.60 | 52.40 | 136,016 | +1.50(+2.95%) |
Jul 12, 2010 | 52.10 | 52.50 | 49.90 | 50.90 | 126,425 | -1.30(-2.49%) |
Jul 09, 2010 | 52.20 | 52.70 | 51.80 | 52.20 | 80,179 | +0.20(+0.38%) |
Jul 08, 2010 | 52.00 | 52.70 | 50.90 | 52.00 | 102,444 | +0.00(+0.00%) |
Jul 07, 2010 | 50.90 | 52.00 | 50.60 | 52.00 | 100,298 | +1.10(+2.16%) |
Jul 06, 2010 | 52.00 | 52.20 | 49.90 | 50.90 | 83,668 | -0.50(-0.97%) |
Jul 02, 2010 | 51.40 | 51.90 | 50.40 | 51.40 | 101,236 | +0.80(+1.58%) |
Jul 01, 2010 | 49.50 | 51.20 | 48.70 | 50.60 | 140,409 | +1.00(+2.02%) |
Jun 30, 2010 | 50.80 | 52.10 | 49.60 | 49.60 | 225,430 | -1.00(-1.98%) |
Jun 29, 2010 | 49.90 | 51.90 | 48.40 | 50.60 | 233,985 | -0.80(-1.56%) |
Jun 25, 2010 | 51.40 | 54.20 | 50.70 | 51.40 | 2,467,672 | +0.70(+1.38%) |
Jun 24, 2010 | 50.70 | 51.65 | 49.60 | 50.70 | 106 | +0.00(+0.00%) |
Jun 23, 2010 | 51.40 | 52.10 | 50.40 | 50.70 | 159,451 | -1.20(-2.31%) |
Jun 22, 2010 | 51.90 | 54.20 | 51.50 | 51.90 | 522 | -1.00(-1.89%) |
Jun 21, 2010 | 54.00 | 55.50 | 52.50 | 52.90 | 122,120 | -0.40(-0.75%) |
Jun 18, 2010 | 53.30 | 53.80 | 52.20 | 53.30 | 145,661 | +1.10(+2.11%) |
Jun 17, 2010 | 52.20 | 53.10 | 51.80 | 52.20 | 101 | -0.10(-0.19%) |
Jun 16, 2010 | 52.30 | 53.05 | 51.40 | 52.30 | 100,361 | -0.10(-0.19%) |
Jun 15, 2010 | 52.40 | 52.90 | 50.10 | 52.40 | 907 | +2.60(+5.22%) |
Jun 14, 2010 | 51.00 | 51.10 | 49.50 | 49.80 | 171,006 | -0.30(-0.60%) |
Jun 11, 2010 | 50.10 | 50.30 | 49.20 | 50.10 | 129,970 | -0.30(-0.60%) |
Jun 10, 2010 | 50.40 | 52.00 | 49.50 | 50.40 | 843 | +0.50(+1.00%) |
Jun 09, 2010 | 51.50 | 51.80 | 49.30 | 49.90 | 164,226 | -0.80(-1.58%) |
Jun 08, 2010 | 51.30 | 52.30 | 49.90 | 50.70 | 161,495 | -0.20(-0.39%) |
Jun 07, 2010 | 52.00 | 54.10 | 50.80 | 50.90 | 149,111 | +0.50(+0.99%) |
Jun 04, 2010 | 50.40 | 53.50 | 50.10 | 50.40 | 144,877 | -3.90(-7.18%) |
Jun 03, 2010 | 54.30 | 54.50 | 51.80 | 54.30 | 101 | +0.90(+1.69%) |
Jun 02, 2010 | 53.40 | 53.40 | 50.10 | 53.40 | 172,202 | +3.40(+6.80%) |
Jun 01, 2010 | 50.00 | 53.70 | 50.00 | 50.00 | 736 | -2.80(-5.30%) |
May 28, 2010 | 52.80 | 54.50 | 51.90 | 52.80 | 157,182 | -1.20(-2.22%) |
May 27, 2010 | 52.90 | 54.15 | 52.50 | 54.00 | 175,452 | +3.10(+6.09%) |
May 26, 2010 | 50.90 | 51.70 | 49.80 | 50.90 | 771 | +2.20(+4.52%) |
May 25, 2010 | 45.50 | 49.00 | 45.20 | 48.70 | 152,438 | +1.70(+3.62%) |
May 24, 2010 | 49.10 | 49.50 | 46.80 | 47.00 | 101,510 | -1.90(-3.89%) |
May 21, 2010 | 45.70 | 49.50 | 45.70 | 48.90 | 203,919 | +1.10(+2.30%) |
May 20, 2010 | 47.20 | 48.80 | 46.80 | 47.80 | 233,095 | -2.80(-5.53%) |
May 19, 2010 | 49.90 | 51.10 | 47.80 | 50.60 | 255,277 | -0.60(-1.17%) |
May 18, 2010 | 53.40 | 54.20 | 51.00 | 51.20 | 161,106 | -0.60(-1.16%) |
May 17, 2010 | 54.00 | 54.90 | 48.90 | 51.80 | 203,845 | -2.60(-4.78%) |
May 14, 2010 | 54.40 | 56.10 | 53.10 | 54.40 | 126,897 | -2.10(-3.72%) |
May 13, 2010 | 57.70 | 57.70 | 56.00 | 56.50 | 129,628 | -1.80(-3.09%) |
May 12, 2010 | 54.40 | 58.80 | 54.40 | 58.30 | 141,159 | +4.10(+7.56%) |
May 11, 2010 | 53.80 | 54.50 | 53.60 | 54.20 | 125,368 | -1.00(-1.81%) |
May 10, 2010 | 54.20 | 55.20 | 54.00 | 55.20 | 143,189 | +3.80(+7.39%) |
May 07, 2010 | 52.00 | 54.50 | 49.80 | 51.40 | 150,776 | -2.20(-4.10%) |
May 06, 2010 | 56.80 | 57.20 | 49.30 | 53.60 | 205,512 | -3.40(-5.96%) |
May 05, 2010 | 58.10 | 59.30 | 56.60 | 57.00 | 148,242 | -3.20(-5.32%) |
May 04, 2010 | 62.00 | 62.20 | 59.60 | 60.20 | 129,182 | -2.70(-4.29%) |