Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 80.42 | 81.49 | 79.65 | 81.16 | 285,054 | +0.94(+1.17%) |
Apr 28, 2011 | 80.17 | 81.43 | 79.66 | 80.22 | 242,657 | -0.46(-0.57%) |
Apr 27, 2011 | 82.18 | 82.18 | 79.65 | 80.68 | 449,326 | -1.24(-1.52%) |
Apr 26, 2011 | 82.57 | 82.74 | 81.42 | 81.92 | 1,255,547 | -0.37(-0.45%) |
Apr 25, 2011 | 81.51 | 82.43 | 80.82 | 82.30 | 386,102 | +0.68(+0.84%) |
Apr 21, 2011 | 81.09 | 81.74 | 80.75 | 81.61 | 484,361 | +0.49(+0.60%) |
Apr 20, 2011 | 83.41 | 83.98 | 80.61 | 81.12 | 1,195,306 | -0.92(-1.12%) |
Apr 19, 2011 | 80.85 | 82.38 | 79.79 | 82.04 | 718,090 | +1.47(+1.82%) |
Apr 18, 2011 | 79.40 | 81.18 | 78.49 | 80.58 | 556,445 | +0.15(+0.19%) |
Apr 15, 2011 | 79.42 | 80.85 | 78.79 | 80.42 | 384,604 | +1.30(+1.64%) |
Apr 14, 2011 | 79.44 | 79.83 | 78.17 | 79.12 | 676,017 | -0.98(-1.22%) |
Apr 13, 2011 | 80.50 | 81.25 | 79.88 | 80.10 | 387,969 | -0.20(-0.25%) |
Apr 12, 2011 | 81.06 | 81.06 | 78.19 | 80.31 | 908,455 | -1.42(-1.73%) |
Apr 11, 2011 | 84.27 | 84.51 | 81.55 | 81.72 | 358,554 | -2.56(-3.03%) |
Apr 08, 2011 | 84.30 | 85.35 | 84.02 | 84.28 | 234,142 | +0.13(+0.16%) |
Apr 07, 2011 | 85.43 | 85.99 | 84.06 | 84.14 | 446,646 | -1.61(-1.88%) |
Apr 06, 2011 | 88.79 | 89.18 | 85.72 | 85.75 | 406,208 | -2.94(-3.31%) |
Apr 05, 2011 | 88.72 | 89.14 | 88.40 | 88.69 | 278,486 | -0.01(-0.01%) |
Apr 04, 2011 | 87.72 | 89.20 | 87.72 | 88.70 | 269,267 | +1.22(+1.40%) |
Apr 01, 2011 | 86.48 | 87.83 | 86.34 | 87.48 | 377,706 | +1.30(+1.51%) |
Mar 31, 2011 | 86.56 | 86.84 | 85.50 | 86.18 | 293,893 | -0.10(-0.12%) |
Mar 30, 2011 | 86.87 | 87.20 | 85.34 | 86.28 | 553,437 | -0.24(-0.28%) |
Mar 29, 2011 | 85.21 | 86.79 | 84.48 | 86.52 | 1,041,145 | +1.16(+1.35%) |
Mar 28, 2011 | 84.37 | 85.87 | 83.92 | 85.37 | 784,493 | +0.91(+1.08%) |
Mar 25, 2011 | 85.03 | 85.11 | 83.87 | 84.46 | 727,199 | -0.60(-0.70%) |
Mar 24, 2011 | 84.67 | 85.51 | 83.79 | 85.05 | 347,166 | +0.50(+0.59%) |
Mar 23, 2011 | 83.63 | 84.66 | 82.91 | 84.56 | 279,325 | +0.73(+0.87%) |
Mar 22, 2011 | 84.35 | 85.31 | 83.42 | 83.83 | 174,333 | -0.65(-0.77%) |
Mar 21, 2011 | 83.70 | 84.49 | 83.50 | 84.48 | 277,669 | +2.61(+3.18%) |
Mar 18, 2011 | 83.64 | 83.92 | 81.50 | 81.87 | 448,255 | -0.90(-1.09%) |
Mar 17, 2011 | 82.20 | 83.17 | 81.79 | 82.78 | 289,258 | +1.78(+2.20%) |
Mar 16, 2011 | 82.67 | 83.89 | 80.73 | 81.00 | 473,692 | -1.86(-2.24%) |
Mar 15, 2011 | 82.68 | 83.50 | 82.52 | 82.85 | 217,600 | -0.35(-0.43%) |
Mar 14, 2011 | 82.66 | 83.35 | 81.31 | 83.21 | 221,726 | +0.40(+0.49%) |
Mar 11, 2011 | 81.72 | 83.27 | 80.62 | 82.80 | 326,875 | +0.54(+0.66%) |
Mar 10, 2011 | 84.99 | 84.99 | 82.09 | 82.26 | 564,396 | -2.94(-3.45%) |
Mar 09, 2011 | 86.24 | 86.67 | 84.94 | 85.20 | 221,556 | -0.75(-0.87%) |
Mar 08, 2011 | 86.48 | 87.62 | 84.84 | 85.95 | 276,678 | -0.92(-1.06%) |
Mar 07, 2011 | 86.93 | 87.88 | 85.77 | 86.87 | 307,578 | +0.08(+0.10%) |
Mar 04, 2011 | 87.50 | 87.50 | 85.97 | 86.78 | 194,263 | -0.12(-0.14%) |
Mar 03, 2011 | 86.75 | 87.61 | 86.69 | 86.90 | 284,035 | +0.44(+0.51%) |
Mar 02, 2011 | 85.00 | 86.68 | 83.95 | 86.46 | 253,857 | +1.87(+2.21%) |
Mar 01, 2011 | 86.94 | 88.06 | 84.34 | 84.59 | 544,433 | -2.58(-2.96%) |
Feb 28, 2011 | 86.21 | 87.52 | 86.02 | 87.17 | 467,115 | +1.21(+1.41%) |
Feb 25, 2011 | 84.67 | 85.97 | 84.46 | 85.96 | 359,908 | +1.97(+2.35%) |
Feb 24, 2011 | 84.87 | 85.81 | 83.17 | 83.98 | 390,974 | -0.58(-0.69%) |
Feb 23, 2011 | 84.98 | 86.81 | 84.06 | 84.57 | 432,572 | -0.64(-0.75%) |
Feb 22, 2011 | 86.22 | 87.65 | 84.38 | 85.21 | 576,489 | -0.90(-1.05%) |
Feb 18, 2011 | 87.70 | 87.72 | 85.67 | 86.11 | 422,832 | -1.13(-1.30%) |
Feb 17, 2011 | 86.33 | 87.77 | 86.21 | 87.24 | 427,633 | +1.00(+1.15%) |
Feb 16, 2011 | 84.77 | 86.44 | 84.05 | 86.24 | 434,408 | +2.09(+2.49%) |
Feb 15, 2011 | 83.21 | 84.55 | 83.17 | 84.15 | 1,023,169 | +0.99(+1.19%) |
Feb 14, 2011 | 81.56 | 83.49 | 80.98 | 83.17 | 362,726 | +1.73(+2.12%) |
Feb 11, 2011 | 80.69 | 81.81 | 80.69 | 81.44 | 528,137 | +0.89(+1.11%) |
Feb 10, 2011 | 78.40 | 80.67 | 77.60 | 80.54 | 755,646 | +3.53(+4.59%) |
Feb 09, 2011 | 76.84 | 77.72 | 76.35 | 77.01 | 388,733 | -0.08(-0.11%) |
Feb 08, 2011 | 77.03 | 77.60 | 75.89 | 77.09 | 554,381 | +0.09(+0.12%) |
Feb 07, 2011 | 76.86 | 78.27 | 76.70 | 77.00 | 511,915 | +0.17(+0.22%) |
Feb 04, 2011 | 77.99 | 78.24 | 76.38 | 76.83 | 356,267 | -1.41(-1.80%) |
Feb 03, 2011 | 77.67 | 78.25 | 76.71 | 78.24 | 211,968 | +0.76(+0.98%) |
Feb 02, 2011 | 77.18 | 78.42 | 77.09 | 77.48 | 160,906 | +0.40(+0.53%) |
Feb 01, 2011 | 77.24 | 78.01 | 76.95 | 77.08 | 285,303 | +0.10(+0.13%) |
Jan 31, 2011 | 75.11 | 76.97 | 75.02 | 76.97 | 313,082 | +1.98(+2.64%) |
Jan 28, 2011 | 73.89 | 75.27 | 73.74 | 74.99 | 380,069 | +1.05(+1.41%) |
Jan 27, 2011 | 73.30 | 74.54 | 73.30 | 73.95 | 467,323 | +0.78(+1.07%) |
Jan 26, 2011 | 71.64 | 73.35 | 71.47 | 73.16 | 413,609 | +1.91(+2.68%) |
Jan 25, 2011 | 70.83 | 71.42 | 69.96 | 71.26 | 581,721 | +0.42(+0.60%) |
Jan 24, 2011 | 71.78 | 71.78 | 70.02 | 70.83 | 557,007 | -1.10(-1.54%) |
Jan 21, 2011 | 73.79 | 73.79 | 71.72 | 71.94 | 551,276 | -1.06(-1.46%) |
Jan 20, 2011 | 75.39 | 75.42 | 72.94 | 73.00 | 651,644 | -2.62(-3.46%) |
Jan 19, 2011 | 76.17 | 76.69 | 75.48 | 75.62 | 243,766 | -0.71(-0.93%) |
Jan 18, 2011 | 76.39 | 76.48 | 75.72 | 76.32 | 237,940 | +0.19(+0.24%) |
Jan 14, 2011 | 75.66 | 76.16 | 75.03 | 76.14 | 292,831 | +0.49(+0.64%) |
Jan 13, 2011 | 75.36 | 76.25 | 74.93 | 75.65 | 285,705 | +0.39(+0.51%) |
Jan 12, 2011 | 75.23 | 75.36 | 74.17 | 75.26 | 262,196 | +0.39(+0.52%) |
Jan 11, 2011 | 73.32 | 74.94 | 73.15 | 74.88 | 343,450 | +1.94(+2.66%) |
Jan 10, 2011 | 73.17 | 73.20 | 72.41 | 72.93 | 314,782 | -0.47(-0.64%) |
Jan 07, 2011 | 73.83 | 73.91 | 72.50 | 73.41 | 305,062 | -0.42(-0.57%) |
Jan 06, 2011 | 75.24 | 75.55 | 73.57 | 73.83 | 261,464 | -1.51(-2.00%) |
Jan 05, 2011 | 74.43 | 75.57 | 73.58 | 75.33 | 836,460 | +0.55(+0.73%) |
Jan 04, 2011 | 75.63 | 76.05 | 74.26 | 74.78 | 346,736 | -0.43(-0.57%) |
Jan 03, 2011 | 75.31 | 75.66 | 74.82 | 75.21 | 444,507 | +0.32(+0.43%) |
Dec 31, 2010 | 75.45 | 75.67 | 74.80 | 74.89 | 204,740 | -0.49(-0.65%) |
Dec 30, 2010 | 75.70 | 76.41 | 75.33 | 75.38 | 120,153 | -0.47(-0.62%) |
Dec 29, 2010 | 75.19 | 76.48 | 74.85 | 75.85 | 239,024 | +0.92(+1.22%) |
Dec 28, 2010 | 74.94 | 75.12 | 74.59 | 74.94 | 238,568 | +0.08(+0.11%) |
Dec 27, 2010 | 75.63 | 75.69 | 74.62 | 74.85 | 213,512 | -1.07(-1.41%) |
Dec 23, 2010 | 76.53 | 76.66 | 75.81 | 75.92 | 241,745 | -0.70(-0.91%) |
Dec 22, 2010 | 76.82 | 77.33 | 76.53 | 76.62 | 219,806 | -0.23(-0.30%) |
Dec 21, 2010 | 77.03 | 77.42 | 76.47 | 76.84 | 258,717 | -0.16(-0.21%) |
Dec 20, 2010 | 76.97 | 77.46 | 76.51 | 77.00 | 330,920 | +0.03(+0.04%) |
Dec 17, 2010 | 75.80 | 76.97 | 75.29 | 76.97 | 497,678 | +1.12(+1.47%) |
Dec 16, 2010 | 74.80 | 76.04 | 74.31 | 75.85 | 373,842 | +1.07(+1.43%) |
Dec 15, 2010 | 75.33 | 76.03 | 74.52 | 74.78 | 288,591 | -0.30(-0.40%) |
Dec 14, 2010 | 75.02 | 75.91 | 74.92 | 75.09 | 317,253 | +0.21(+0.28%) |
Dec 13, 2010 | 75.23 | 76.07 | 74.78 | 74.88 | 232,587 | +0.08(+0.11%) |
Dec 10, 2010 | 74.76 | 74.90 | 74.33 | 74.79 | 135,336 | +0.16(+0.21%) |
Dec 09, 2010 | 75.36 | 75.45 | 74.15 | 74.63 | 243,886 | -0.47(-0.63%) |
Dec 08, 2010 | 75.77 | 76.46 | 74.81 | 75.10 | 269,706 | -0.62(-0.82%) |
Dec 07, 2010 | 76.37 | 76.80 | 75.61 | 75.73 | 452,131 | +0.11(+0.14%) |
Dec 06, 2010 | 74.67 | 75.89 | 74.29 | 75.62 | 358,774 | +0.93(+1.24%) |
Dec 03, 2010 | 73.56 | 75.17 | 73.30 | 74.69 | 408,745 | +0.99(+1.35%) |
Dec 02, 2010 | 73.19 | 73.88 | 73.16 | 73.70 | 333,306 | +0.69(+0.94%) |
Dec 01, 2010 | 73.11 | 74.15 | 72.82 | 73.01 | 471,391 | +1.02(+1.41%) |
Nov 30, 2010 | 71.79 | 72.92 | 71.62 | 71.99 | 1,537,507 | -0.52(-0.72%) |
Nov 29, 2010 | 71.62 | 72.70 | 71.08 | 72.51 | 256,926 | +0.61(+0.85%) |
Nov 26, 2010 | 71.55 | 72.50 | 71.55 | 71.90 | 147,205 | -0.22(-0.30%) |
Nov 24, 2010 | 70.89 | 72.12 | 72.12 | 72.12 | 478,876 | +1.56(+2.22%) |
Nov 23, 2010 | 70.28 | 70.56 | 69.59 | 70.55 | 476,871 | -0.45(-0.64%) |
Nov 22, 2010 | 70.39 | 71.17 | 70.17 | 71.01 | 348,898 | +0.42(+0.60%) |
Nov 19, 2010 | 70.65 | 71.16 | 69.81 | 70.59 | 326,846 | -0.24(-0.33%) |
Nov 18, 2010 | 70.41 | 70.96 | 70.02 | 70.82 | 333,998 | +1.37(+1.97%) |
Nov 17, 2010 | 68.95 | 69.60 | 68.95 | 69.45 | 316,227 | +0.59(+0.85%) |
Nov 16, 2010 | 69.14 | 69.54 | 67.22 | 68.86 | 978,469 | -0.82(-1.18%) |
Nov 15, 2010 | 69.71 | 70.27 | 69.57 | 69.69 | 199,165 | +0.07(+0.10%) |
Nov 12, 2010 | 69.86 | 70.55 | 69.05 | 69.62 | 715,368 | -0.78(-1.11%) |
Nov 11, 2010 | 69.95 | 70.80 | 69.88 | 70.40 | 272,121 | +0.13(+0.19%) |
Nov 10, 2010 | 68.81 | 70.34 | 68.69 | 70.27 | 446,778 | +1.50(+2.18%) |
Nov 09, 2010 | 69.26 | 69.75 | 68.27 | 68.77 | 371,910 | -0.26(-0.38%) |
Nov 08, 2010 | 68.46 | 69.23 | 68.25 | 69.03 | 299,641 | +0.26(+0.38%) |
Nov 05, 2010 | 68.78 | 68.86 | 67.96 | 68.77 | 224,619 | -0.13(-0.20%) |
Nov 04, 2010 | 67.61 | 69.11 | 67.28 | 68.91 | 815,064 | +1.92(+2.86%) |
Nov 03, 2010 | 66.09 | 67.03 | 65.68 | 66.99 | 595,723 | +0.98(+1.49%) |
Nov 02, 2010 | 65.42 | 66.02 | 64.76 | 66.00 | 664,977 | +0.66(+1.00%) |
Nov 01, 2010 | 65.82 | 66.02 | 65.09 | 65.35 | 493,355 | -0.06(-0.09%) |
Oct 29, 2010 | 65.43 | 66.12 | 64.86 | 65.41 | 632,009 | -0.19(-0.29%) |
Oct 28, 2010 | 66.37 | 66.48 | 65.34 | 65.60 | 583,842 | -0.42(-0.64%) |
Oct 27, 2010 | 65.68 | 66.16 | 65.60 | 66.02 | 498,420 | -0.52(-0.78%) |
Oct 25, 2010 | 67.18 | 67.95 | 65.86 | 66.54 | 730,197 | -0.40(-0.59%) |
Oct 22, 2010 | 68.05 | 68.75 | 66.42 | 66.94 | 1,084,896 | -0.91(-1.34%) |
Oct 21, 2010 | 71.32 | 71.92 | 67.21 | 67.85 | 2,437,671 | -3.47(-4.87%) |
Oct 20, 2010 | 72.04 | 72.62 | 71.00 | 71.32 | 878,733 | -0.87(-1.20%) |
Oct 19, 2010 | 72.68 | 74.45 | 70.05 | 72.19 | 731,011 | -3.48(-4.60%) |
Oct 18, 2010 | 75.29 | 75.81 | 74.33 | 75.67 | 201,088 | +0.50(+0.67%) |
Oct 15, 2010 | 75.21 | 75.40 | 74.37 | 75.16 | 228,762 | +0.47(+0.63%) |
Oct 14, 2010 | 75.08 | 75.51 | 74.51 | 74.69 | 180,800 | -0.54(-0.72%) |
Oct 13, 2010 | 74.71 | 75.46 | 74.67 | 75.23 | 271,828 | +0.94(+1.27%) |
Oct 12, 2010 | 73.51 | 74.63 | 72.91 | 74.29 | 318,610 | +0.76(+1.03%) |
Oct 11, 2010 | 73.36 | 73.79 | 73.08 | 73.53 | 681,255 | +0.33(+0.45%) |
Oct 08, 2010 | 73.20 | 73.65 | 72.48 | 73.20 | 476,256 | +0.72(+1.00%) |
Oct 07, 2010 | 74.67 | 74.85 | 71.86 | 72.48 | 363,894 | -1.71(-2.31%) |
Oct 06, 2010 | 73.15 | 75.04 | 73.12 | 74.19 | 685,787 | +1.08(+1.47%) |
Oct 05, 2010 | 73.42 | 73.72 | 72.80 | 73.12 | 8,475 | +0.13(+0.18%) |
Oct 04, 2010 | 74.52 | 74.52 | 72.48 | 72.98 | 377,827 | -1.55(-2.07%) |
Oct 01, 2010 | 74.53 | 75.67 | 73.95 | 74.53 | 279,894 | +0.54(+0.72%) |
Sep 30, 2010 | 73.99 | 76.39 | 72.37 | 74.00 | 951 | -1.48(-1.96%) |
Sep 29, 2010 | 74.24 | 75.51 | 73.96 | 75.47 | 48,155 | +0.83(+1.11%) |
Sep 28, 2010 | 73.28 | 74.77 | 72.28 | 74.64 | 73,989 | +1.80(+2.47%) |
Sep 27, 2010 | 73.45 | 73.62 | 72.84 | 72.84 | 196,516 | -0.66(-0.90%) |
Sep 24, 2010 | 73.61 | 73.63 | 72.37 | 73.51 | 386,697 | +0.63(+0.87%) |
Sep 23, 2010 | 73.25 | 73.74 | 72.50 | 72.87 | 127,209 | -0.54(-0.73%) |
Sep 22, 2010 | 74.55 | 74.85 | 73.24 | 73.41 | 182,951 | -0.79(-1.06%) |
Sep 21, 2010 | 74.61 | 74.89 | 73.53 | 74.20 | 172,832 | -0.12(-0.16%) |
Sep 20, 2010 | 72.45 | 74.66 | 72.30 | 74.32 | 479,904 | +1.92(+2.65%) |
Sep 17, 2010 | 72.40 | 72.80 | 71.57 | 72.40 | 387,043 | +0.46(+0.64%) |
Sep 15, 2010 | 71.58 | 72.03 | 70.81 | 71.94 | 288,752 | +0.24(+0.34%) |
Sep 14, 2010 | 73.17 | 73.17 | 71.56 | 71.70 | 95,038 | -1.47(-2.01%) |
Sep 13, 2010 | 72.50 | 73.51 | 72.28 | 73.17 | 342,175 | +1.32(+1.84%) |
Sep 10, 2010 | 69.90 | 72.29 | 69.73 | 71.85 | 744,469 | +1.76(+2.52%) |
Sep 09, 2010 | 70.56 | 70.95 | 69.75 | 70.08 | 392,238 | -0.16(-0.23%) |
Sep 08, 2010 | 70.13 | 70.82 | 69.92 | 70.24 | 30,763 | +0.16(+0.23%) |
Sep 07, 2010 | 70.21 | 70.56 | 69.75 | 70.08 | 584,363 | -0.33(-0.47%) |
Sep 03, 2010 | 69.65 | 70.42 | 69.44 | 70.41 | 521,010 | +1.47(+2.13%) |
Sep 02, 2010 | 67.71 | 69.03 | 67.71 | 68.94 | 64,712 | +0.94(+1.38%) |
Sep 01, 2010 | 66.91 | 68.34 | 66.91 | 68.00 | 318,972 | +1.50(+2.26%) |
Aug 31, 2010 | 66.45 | 67.19 | 65.74 | 66.50 | 1,784 | -0.44(-0.65%) |
Aug 30, 2010 | 66.24 | 67.15 | 66.08 | 66.93 | 196,581 | +0.58(+0.87%) |
Aug 27, 2010 | 66.35 | 67.10 | 64.97 | 66.35 | 635,281 | +1.29(+1.99%) |
Aug 26, 2010 | 64.53 | 65.58 | 64.49 | 65.06 | 347,321 | +0.55(+0.85%) |
Aug 25, 2010 | 64.46 | 64.73 | 63.36 | 64.51 | 399,344 | +0.04(+0.07%) |
Aug 24, 2010 | 64.10 | 65.62 | 63.67 | 64.47 | 49,902 | -0.56(-0.87%) |
Aug 23, 2010 | 66.08 | 66.76 | 64.87 | 65.03 | 262,972 | -0.91(-1.38%) |
Aug 20, 2010 | 65.28 | 66.15 | 65.13 | 65.94 | 375,222 | +0.10(+0.15%) |
Aug 19, 2010 | 65.88 | 66.64 | 65.44 | 65.84 | 34,251 | -0.34(-0.52%) |
Aug 18, 2010 | 67.05 | 67.43 | 66.04 | 66.18 | 441,196 | -0.82(-1.23%) |
Aug 17, 2010 | 65.18 | 67.50 | 65.18 | 67.01 | 28,305 | +2.08(+3.21%) |
Aug 16, 2010 | 65.02 | 65.39 | 64.76 | 64.92 | 137,503 | -0.31(-0.48%) |
Aug 13, 2010 | 65.24 | 65.78 | 64.73 | 65.24 | 202,187 | +0.29(+0.44%) |
Aug 12, 2010 | 64.22 | 65.69 | 63.92 | 64.95 | 287,020 | -0.52(-0.80%) |
Aug 11, 2010 | 65.13 | 65.78 | 64.84 | 65.47 | 432,849 | -1.05(-1.58%) |
Aug 10, 2010 | 66.18 | 66.87 | 65.76 | 66.52 | 201,733 | -0.33(-0.49%) |
Aug 09, 2010 | 66.84 | 67.06 | 66.30 | 66.85 | 229,213 | +0.21(+0.32%) |
Aug 06, 2010 | 66.64 | 66.79 | 65.36 | 66.64 | 327,193 | -0.15(-0.23%) |
Aug 05, 2010 | 65.29 | 66.81 | 64.72 | 66.79 | 347,246 | +1.16(+1.77%) |
Aug 04, 2010 | 66.37 | 66.47 | 64.88 | 65.63 | 32,680 | -0.47(-0.71%) |
Aug 03, 2010 | 65.95 | 66.45 | 65.03 | 66.10 | 13,370 | -0.02(-0.03%) |
Aug 02, 2010 | 65.13 | 66.13 | 65.04 | 66.12 | 631,929 | +1.19(+1.84%) |
Jul 30, 2010 | 64.92 | 64.93 | 63.13 | 64.92 | 551,916 | +1.03(+1.60%) |
Jul 29, 2010 | 64.48 | 64.98 | 63.68 | 63.90 | 50,525 | -0.55(-0.86%) |
Jul 28, 2010 | 64.46 | 65.26 | 63.70 | 64.45 | 324,958 | -0.83(-1.27%) |
Jul 27, 2010 | 65.52 | 65.79 | 64.55 | 65.29 | 28,550 | -0.24(-0.36%) |
Jul 26, 2010 | 66.13 | 66.13 | 65.24 | 65.52 | 502,326 | -0.16(-0.24%) |
Jul 23, 2010 | 65.95 | 66.20 | 65.14 | 65.68 | 638,443 | +0.19(+0.30%) |
Jul 22, 2010 | 70.59 | 70.59 | 64.46 | 65.49 | 227,395 | -3.43(-4.98%) |
Jul 21, 2010 | 69.63 | 69.88 | 67.87 | 68.92 | 1,097,538 | +0.18(+0.26%) |
Jul 20, 2010 | 67.35 | 68.91 | 67.18 | 68.74 | 73,551 | +0.90(+1.33%) |
Jul 19, 2010 | 66.24 | 67.91 | 66.00 | 67.84 | 529,376 | +1.61(+2.43%) |
Jul 16, 2010 | 66.23 | 67.34 | 66.03 | 66.23 | 508,196 | -1.34(-1.99%) |
Jul 15, 2010 | 67.31 | 67.83 | 66.53 | 67.57 | 373,059 | +0.27(+0.40%) |
Jul 14, 2010 | 66.70 | 67.52 | 66.15 | 67.31 | 10,098 | +0.55(+0.82%) |
Jul 13, 2010 | 66.66 | 67.42 | 66.28 | 66.76 | 32,171 | +0.74(+1.12%) |
Jul 12, 2010 | 65.60 | 66.15 | 64.86 | 66.02 | 288,083 | +0.52(+0.79%) |
Jul 09, 2010 | 65.50 | 65.62 | 64.43 | 65.50 | 323,964 | +0.51(+0.78%) |
Jul 08, 2010 | 65.09 | 65.87 | 64.59 | 64.99 | 2,884,269 | -0.10(-0.15%) |
Jul 07, 2010 | 63.71 | 65.12 | 62.94 | 65.09 | 822,552 | +2.35(+3.74%) |
Jul 06, 2010 | 62.25 | 62.74 | 61.97 | 62.74 | 601,865 | +1.40(+2.28%) |
Jul 02, 2010 | 61.34 | 62.19 | 60.95 | 61.34 | 312,996 | -0.12(-0.20%) |
Jul 01, 2010 | 61.40 | 62.02 | 60.55 | 61.47 | 544,799 | -0.03(-0.05%) |
Jun 30, 2010 | 62.05 | 62.52 | 61.21 | 61.49 | 455,837 | -0.28(-0.46%) |
Jun 29, 2010 | 63.23 | 63.24 | 61.70 | 61.78 | 131,381 | -1.46(-2.31%) |
Jun 25, 2010 | 63.24 | 64.58 | 62.49 | 63.24 | 4,209,360 | -0.35(-0.54%) |
Jun 24, 2010 | 62.49 | 63.78 | 62.03 | 63.59 | 589,928 | +0.71(+1.13%) |
Jun 23, 2010 | 63.74 | 63.74 | 62.70 | 62.88 | 59,103 | -0.85(-1.34%) |
Jun 22, 2010 | 65.61 | 66.15 | 63.44 | 63.73 | 106,153 | -1.47(-2.26%) |
Jun 21, 2010 | 65.78 | 65.78 | 64.71 | 65.21 | 502,027 | +0.63(+0.98%) |
Jun 18, 2010 | 64.57 | 64.77 | 63.42 | 64.57 | 981,398 | +1.14(+1.79%) |
Jun 17, 2010 | 62.80 | 63.58 | 62.22 | 63.44 | 479,022 | +1.10(+1.76%) |
Jun 16, 2010 | 62.68 | 63.44 | 62.00 | 62.34 | 470,064 | -0.15(-0.23%) |
Jun 15, 2010 | 61.20 | 62.51 | 61.20 | 62.49 | 720 | +0.90(+1.46%) |
Jun 14, 2010 | 62.03 | 62.04 | 60.41 | 61.59 | 557,578 | +0.65(+1.07%) |
Jun 11, 2010 | 59.21 | 61.05 | 59.21 | 60.94 | 394,393 | +1.05(+1.76%) |
Jun 10, 2010 | 58.21 | 59.90 | 58.21 | 59.88 | 146,671 | +2.31(+4.02%) |
Jun 09, 2010 | 57.28 | 59.03 | 57.13 | 57.57 | 688,086 | +0.82(+1.45%) |
Jun 08, 2010 | 56.75 | 57.22 | 55.87 | 56.75 | 1,515,028 | +0.37(+0.66%) |
Jun 07, 2010 | 57.01 | 58.30 | 56.24 | 56.38 | 347,955 | -0.76(-1.33%) |
Jun 04, 2010 | 57.14 | 58.64 | 56.66 | 57.14 | 681,583 | -1.22(-2.10%) |
Jun 03, 2010 | 56.47 | 59.27 | 56.47 | 58.37 | 1,079,356 | +1.66(+2.92%) |
Jun 02, 2010 | 54.24 | 56.75 | 54.24 | 56.71 | 279,331 | +2.77(+5.14%) |
Jun 01, 2010 | 56.11 | 56.11 | 53.63 | 53.93 | 204,642 | -2.72(-4.79%) |
May 28, 2010 | 56.65 | 58.32 | 56.47 | 56.65 | 627,074 | -1.82(-3.11%) |
May 27, 2010 | 57.07 | 58.70 | 56.85 | 58.47 | 800,593 | +2.57(+4.61%) |
May 26, 2010 | 55.32 | 56.18 | 55.09 | 55.90 | 122,487 | +1.07(+1.95%) |
May 25, 2010 | 53.06 | 54.87 | 52.50 | 54.83 | 70,236 | +0.45(+0.84%) |
May 24, 2010 | 55.40 | 55.67 | 54.37 | 54.38 | 482,455 | -1.23(-2.22%) |
May 21, 2010 | 54.81 | 56.24 | 54.79 | 55.61 | 713,494 | +0.01(+0.01%) |
May 20, 2010 | 56.11 | 56.45 | 55.48 | 55.60 | 195,789 | -2.69(-4.61%) |
May 19, 2010 | 58.98 | 59.22 | 57.78 | 58.29 | 674,159 | -0.69(-1.17%) |
May 18, 2010 | 59.28 | 60.72 | 58.60 | 58.98 | 4,354 | +0.22(+0.38%) |
May 17, 2010 | 59.04 | 59.23 | 57.85 | 58.76 | 571,659 | +0.21(+0.36%) |
May 14, 2010 | 58.55 | 58.92 | 57.95 | 58.55 | 520,841 | -0.22(-0.37%) |
May 13, 2010 | 59.55 | 60.35 | 58.57 | 58.76 | 651,413 | -1.23(-2.05%) |
May 12, 2010 | 60.07 | 60.49 | 59.32 | 59.99 | 596,976 | +0.42(+0.70%) |
May 11, 2010 | 60.29 | 60.35 | 59.57 | 59.57 | 34,553 | -0.23(-0.38%) |
May 10, 2010 | 59.29 | 59.85 | 59.02 | 59.80 | 779,475 | +1.40(+2.40%) |
May 07, 2010 | 59.68 | 60.15 | 57.54 | 58.40 | 751,967 | -1.19(-1.99%) |
May 06, 2010 | 59.59 | 61.90 | 52.87 | 59.59 | 720 | -0.50(-0.83%) |
May 05, 2010 | 60.11 | 60.64 | 59.91 | 60.09 | 495,121 | -1.07(-1.75%) |
May 04, 2010 | 62.80 | 62.80 | 60.78 | 61.16 | 249,929 | -2.12(-3.35%) |