Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 84.54 | 84.69 | 82.99 | 83.13 | 1,456,906 | -1.22(-1.45%) |
Apr 28, 2011 | 83.12 | 85.35 | 82.75 | 84.35 | 1,621,386 | +1.21(+1.45%) |
Apr 27, 2011 | 82.40 | 83.19 | 82.25 | 83.14 | 700,025 | +0.52(+0.63%) |
Apr 26, 2011 | 82.20 | 82.96 | 81.79 | 82.62 | 745,141 | +0.72(+0.87%) |
Apr 25, 2011 | 80.73 | 82.31 | 80.43 | 81.91 | 864,009 | +1.16(+1.43%) |
Apr 21, 2011 | 80.30 | 80.88 | 79.71 | 80.75 | 610,374 | +0.51(+0.63%) |
Apr 20, 2011 | 79.66 | 80.44 | 78.87 | 80.24 | 748,874 | +1.54(+1.95%) |
Apr 19, 2011 | 78.40 | 78.88 | 78.08 | 78.71 | 829,779 | +0.35(+0.44%) |
Apr 18, 2011 | 78.57 | 78.88 | 78.01 | 78.36 | 1,111,940 | -1.15(-1.45%) |
Apr 15, 2011 | 78.68 | 79.65 | 78.61 | 79.51 | 1,649,111 | +1.08(+1.38%) |
Apr 14, 2011 | 77.85 | 78.69 | 77.74 | 78.43 | 2,323,911 | +0.30(+0.38%) |
Apr 13, 2011 | 78.61 | 78.61 | 77.82 | 78.13 | 974,178 | +0.39(+0.51%) |
Apr 12, 2011 | 77.45 | 78.02 | 77.36 | 77.74 | 729,401 | -0.01(-0.02%) |
Apr 11, 2011 | 77.72 | 78.50 | 77.61 | 77.75 | 713,148 | +0.27(+0.35%) |
Apr 08, 2011 | 78.73 | 78.79 | 77.19 | 77.48 | 949,417 | -0.85(-1.08%) |
Apr 07, 2011 | 78.62 | 78.90 | 78.07 | 78.33 | 914,035 | -0.53(-0.67%) |
Apr 06, 2011 | 79.02 | 79.04 | 78.52 | 78.85 | 577,002 | +0.09(+0.12%) |
Apr 05, 2011 | 78.51 | 79.34 | 78.32 | 78.76 | 580,466 | +0.14(+0.18%) |
Apr 04, 2011 | 79.42 | 79.54 | 78.26 | 78.62 | 837,764 | -0.73(-0.92%) |
Apr 01, 2011 | 79.34 | 79.70 | 78.81 | 79.35 | 906,150 | +0.51(+0.65%) |
Mar 31, 2011 | 77.45 | 79.00 | 77.45 | 78.84 | 946,344 | +1.23(+1.59%) |
Mar 30, 2011 | 77.51 | 77.67 | 76.86 | 77.60 | 801,286 | +0.66(+0.86%) |
Mar 29, 2011 | 76.43 | 77.16 | 75.74 | 76.95 | 659,914 | +0.29(+0.37%) |
Mar 28, 2011 | 76.68 | 76.95 | 76.14 | 76.66 | 787,753 | +0.16(+0.21%) |
Mar 25, 2011 | 76.22 | 76.87 | 75.92 | 76.50 | 519,913 | +0.30(+0.39%) |
Mar 24, 2011 | 75.80 | 76.21 | 74.91 | 76.20 | 1,107,690 | +0.72(+0.95%) |
Mar 23, 2011 | 75.95 | 76.21 | 74.52 | 75.48 | 1,381,927 | -0.89(-1.17%) |
Mar 22, 2011 | 77.02 | 77.31 | 76.07 | 76.37 | 824,850 | -0.57(-0.75%) |
Mar 21, 2011 | 77.20 | 77.49 | 76.87 | 76.95 | 948,716 | +0.42(+0.55%) |
Mar 18, 2011 | 77.07 | 77.26 | 76.28 | 76.53 | 1,397,248 | +0.31(+0.40%) |
Mar 17, 2011 | 76.20 | 76.37 | 75.11 | 76.22 | 1,089,812 | +1.09(+1.46%) |
Mar 16, 2011 | 75.67 | 75.67 | 74.52 | 75.13 | 1,448,745 | -0.51(-0.67%) |
Mar 15, 2011 | 75.80 | 76.47 | 75.53 | 75.64 | 1,204,967 | +0.11(+0.15%) |
Mar 14, 2011 | 76.05 | 76.44 | 75.26 | 75.53 | 759,112 | -1.13(-1.48%) |
Mar 11, 2011 | 74.83 | 76.75 | 74.58 | 76.66 | 1,084,007 | +1.57(+2.09%) |
Mar 10, 2011 | 74.95 | 75.55 | 74.65 | 75.09 | 1,068,554 | -0.77(-1.01%) |
Mar 09, 2011 | 74.89 | 76.03 | 74.39 | 75.86 | 1,225,672 | +0.94(+1.26%) |
Mar 08, 2011 | 74.57 | 75.49 | 74.46 | 74.91 | 1,143,087 | +0.72(+0.97%) |
Mar 07, 2011 | 75.41 | 75.52 | 73.74 | 74.19 | 1,331,240 | -0.76(-1.02%) |
Mar 04, 2011 | 76.46 | 77.17 | 74.83 | 74.95 | 1,863,175 | -1.57(-2.05%) |
Mar 03, 2011 | 75.99 | 76.61 | 75.71 | 76.52 | 1,041,170 | +1.28(+1.70%) |
Mar 02, 2011 | 76.30 | 76.31 | 74.94 | 75.25 | 1,305,903 | -1.06(-1.38%) |
Mar 01, 2011 | 78.91 | 79.27 | 76.20 | 76.30 | 1,405,035 | -2.56(-3.25%) |
Feb 28, 2011 | 77.15 | 79.08 | 76.77 | 78.86 | 1,663,014 | +1.90(+2.47%) |
Feb 25, 2011 | 75.18 | 76.96 | 75.02 | 76.96 | 1,891,475 | +2.23(+2.98%) |
Feb 24, 2011 | 74.56 | 75.08 | 73.94 | 74.73 | 1,847,636 | -0.01(-0.02%) |
Feb 23, 2011 | 75.17 | 75.56 | 74.26 | 74.74 | 1,185,751 | -0.27(-0.36%) |
Feb 22, 2011 | 74.98 | 76.04 | 74.87 | 75.02 | 939,755 | -0.61(-0.81%) |
Feb 18, 2011 | 75.52 | 76.05 | 75.26 | 75.63 | 680,578 | +0.25(+0.33%) |
Feb 17, 2011 | 75.82 | 76.01 | 75.17 | 75.38 | 577,741 | -0.09(-0.12%) |
Feb 16, 2011 | 75.75 | 76.48 | 75.02 | 75.47 | 694,890 | -0.16(-0.22%) |
Feb 15, 2011 | 74.84 | 75.91 | 74.84 | 75.64 | 570,835 | -0.01(-0.01%) |
Feb 14, 2011 | 75.44 | 75.91 | 74.97 | 75.64 | 593,401 | +0.06(+0.08%) |
Feb 11, 2011 | 74.99 | 75.73 | 74.25 | 75.58 | 770,156 | +0.38(+0.51%) |
Feb 10, 2011 | 74.63 | 75.45 | 74.46 | 75.20 | 717,988 | +0.23(+0.31%) |
Feb 09, 2011 | 74.77 | 75.04 | 74.34 | 74.97 | 701,985 | +0.20(+0.26%) |
Feb 08, 2011 | 74.70 | 74.92 | 74.46 | 74.77 | 849,539 | +0.00(+0.00%) |
Feb 07, 2011 | 74.29 | 74.96 | 74.14 | 74.77 | 854,788 | +0.62(+0.83%) |
Feb 04, 2011 | 75.02 | 75.26 | 73.58 | 74.15 | 1,223,505 | -1.08(-1.44%) |
Feb 03, 2011 | 74.82 | 76.23 | 74.73 | 75.23 | 1,234,411 | +0.53(+0.71%) |
Feb 02, 2011 | 75.07 | 75.79 | 74.57 | 74.70 | 824,743 | -0.57(-0.76%) |
Feb 01, 2011 | 75.96 | 76.13 | 74.20 | 75.28 | 909,176 | -0.26(-0.34%) |
Jan 31, 2011 | 74.48 | 75.81 | 74.46 | 75.54 | 980,725 | +1.40(+1.89%) |
Jan 28, 2011 | 75.81 | 76.11 | 73.91 | 74.14 | 787,741 | -1.56(-2.06%) |
Jan 27, 2011 | 75.60 | 76.13 | 74.97 | 75.70 | 952,846 | +0.41(+0.55%) |
Jan 26, 2011 | 74.78 | 75.36 | 73.96 | 75.28 | 972,208 | +0.58(+0.78%) |
Jan 25, 2011 | 72.95 | 74.73 | 72.95 | 74.70 | 1,054,540 | +1.04(+1.41%) |
Jan 24, 2011 | 73.60 | 74.16 | 73.18 | 73.67 | 693,863 | +0.15(+0.20%) |
Jan 21, 2011 | 73.49 | 73.73 | 72.91 | 73.52 | 820,111 | +0.39(+0.53%) |
Jan 20, 2011 | 73.22 | 73.78 | 72.53 | 73.13 | 1,203,574 | -0.16(-0.21%) |
Jan 19, 2011 | 73.62 | 73.88 | 73.06 | 73.28 | 1,226,802 | -0.52(-0.71%) |
Jan 18, 2011 | 73.41 | 73.93 | 72.65 | 73.81 | 796,476 | +0.50(+0.68%) |
Jan 14, 2011 | 72.61 | 73.37 | 72.48 | 73.30 | 950,903 | +0.98(+1.36%) |
Jan 13, 2011 | 72.43 | 72.65 | 71.87 | 72.32 | 784,395 | -0.12(-0.16%) |
Jan 12, 2011 | 72.26 | 73.05 | 71.86 | 72.44 | 1,041,509 | +1.31(+1.84%) |
Jan 11, 2011 | 71.10 | 71.71 | 70.51 | 71.13 | 725,455 | -0.03(-0.05%) |
Jan 10, 2011 | 71.07 | 71.60 | 70.54 | 71.16 | 868,835 | -0.20(-0.27%) |
Jan 07, 2011 | 72.34 | 72.67 | 71.03 | 71.36 | 790,404 | -0.78(-1.08%) |
Jan 06, 2011 | 72.97 | 73.12 | 71.84 | 72.14 | 809,597 | -0.83(-1.14%) |
Jan 05, 2011 | 72.54 | 73.17 | 72.35 | 72.97 | 825,404 | +0.20(+0.28%) |
Jan 04, 2011 | 74.34 | 74.67 | 72.33 | 72.77 | 1,231,054 | -1.39(-1.87%) |
Jan 03, 2011 | 73.81 | 74.52 | 73.68 | 74.16 | 1,167,993 | +0.82(+1.12%) |
Dec 31, 2010 | 73.73 | 73.94 | 73.34 | 73.34 | 655,153 | -0.31(-0.42%) |
Dec 30, 2010 | 73.25 | 74.09 | 73.11 | 73.64 | 596,837 | +0.08(+0.11%) |
Dec 29, 2010 | 73.71 | 73.77 | 73.15 | 73.56 | 669,728 | -0.05(-0.07%) |
Dec 28, 2010 | 72.89 | 73.69 | 72.33 | 73.62 | 632,283 | +0.83(+1.14%) |
Dec 27, 2010 | 71.38 | 72.90 | 71.20 | 72.79 | 532,846 | +1.25(+1.75%) |
Dec 23, 2010 | 71.85 | 72.14 | 71.20 | 71.53 | 650,310 | -0.25(-0.35%) |
Dec 22, 2010 | 71.82 | 72.57 | 71.16 | 71.79 | 1,177,455 | -0.10(-0.13%) |
Dec 21, 2010 | 71.64 | 72.02 | 70.93 | 71.88 | 770,586 | +0.55(+0.77%) |
Dec 20, 2010 | 70.52 | 71.50 | 70.36 | 71.33 | 537,714 | +0.91(+1.28%) |
Dec 17, 2010 | 69.52 | 70.66 | 69.52 | 70.43 | 1,632,238 | +0.76(+1.09%) |
Dec 16, 2010 | 70.51 | 70.86 | 69.37 | 69.67 | 1,309,213 | -0.64(-0.91%) |
Dec 15, 2010 | 71.23 | 71.88 | 70.20 | 70.31 | 924,964 | -1.06(-1.49%) |
Dec 14, 2010 | 72.37 | 72.93 | 71.09 | 71.37 | 752,679 | -1.14(-1.58%) |
Dec 13, 2010 | 73.29 | 73.37 | 72.35 | 72.51 | 882,471 | -0.61(-0.84%) |
Dec 10, 2010 | 71.88 | 73.60 | 71.57 | 73.12 | 900,449 | +1.71(+2.39%) |
Dec 09, 2010 | 72.55 | 72.91 | 71.22 | 71.42 | 951,285 | -0.81(-1.13%) |
Dec 08, 2010 | 74.13 | 74.57 | 71.64 | 72.23 | 1,352,887 | -1.98(-2.67%) |
Dec 07, 2010 | 74.65 | 75.04 | 74.07 | 74.21 | 1,264,360 | +0.26(+0.35%) |
Dec 06, 2010 | 73.80 | 74.24 | 72.78 | 73.95 | 1,025,003 | -0.03(-0.03%) |
Dec 03, 2010 | 73.05 | 74.18 | 72.93 | 73.98 | 1,209,882 | +0.67(+0.91%) |
Dec 02, 2010 | 72.33 | 73.38 | 72.23 | 73.31 | 1,529,356 | +1.11(+1.53%) |
Dec 01, 2010 | 72.28 | 72.54 | 71.14 | 72.21 | 1,640,454 | +0.89(+1.24%) |
Nov 30, 2010 | 70.38 | 71.99 | 70.38 | 71.32 | 1,754,384 | +0.14(+0.19%) |
Nov 29, 2010 | 70.56 | 71.28 | 69.94 | 71.18 | 951,769 | +0.14(+0.20%) |
Nov 26, 2010 | 70.79 | 71.37 | 70.62 | 71.04 | 248,500 | -0.36(-0.50%) |
Nov 24, 2010 | 70.98 | 71.40 | 71.40 | 71.40 | 838,550 | +1.26(+1.80%) |
Nov 23, 2010 | 69.91 | 70.45 | 69.63 | 70.14 | 947,057 | -0.61(-0.87%) |
Nov 22, 2010 | 70.14 | 70.96 | 69.72 | 70.75 | 1,001,953 | +0.25(+0.36%) |
Nov 19, 2010 | 69.14 | 70.52 | 68.81 | 70.50 | 1,191,797 | +1.10(+1.58%) |
Nov 18, 2010 | 69.76 | 69.90 | 68.92 | 69.40 | 1,100,634 | +0.57(+0.83%) |
Nov 17, 2010 | 67.77 | 69.23 | 67.34 | 68.83 | 1,259,008 | +1.25(+1.85%) |
Nov 16, 2010 | 69.32 | 69.81 | 66.92 | 67.58 | 1,624,983 | -2.26(-3.24%) |
Nov 15, 2010 | 70.50 | 71.42 | 69.80 | 69.85 | 1,143,510 | -0.50(-0.72%) |
Nov 12, 2010 | 69.71 | 70.96 | 69.70 | 70.35 | 1,157,057 | +0.11(+0.16%) |
Nov 11, 2010 | 70.09 | 70.73 | 69.79 | 70.24 | 894,623 | -0.34(-0.49%) |
Nov 10, 2010 | 68.99 | 70.69 | 68.84 | 70.58 | 1,203,919 | +2.03(+2.96%) |
Nov 09, 2010 | 71.86 | 71.86 | 68.06 | 68.55 | 2,236,929 | -2.97(-4.16%) |
Nov 08, 2010 | 72.86 | 73.00 | 70.97 | 71.53 | 1,029,884 | -1.73(-2.36%) |
Nov 05, 2010 | 73.20 | 74.34 | 72.36 | 73.26 | 1,316,507 | +0.16(+0.21%) |
Nov 04, 2010 | 72.16 | 73.27 | 71.18 | 73.10 | 1,418,791 | +1.89(+2.66%) |
Nov 03, 2010 | 69.87 | 71.26 | 69.52 | 71.21 | 1,300,440 | +1.20(+1.71%) |
Nov 02, 2010 | 69.89 | 70.21 | 69.35 | 70.01 | 975,959 | +0.92(+1.33%) |
Nov 01, 2010 | 68.99 | 69.94 | 68.48 | 69.10 | 1,077,071 | +0.37(+0.55%) |
Oct 29, 2010 | 68.18 | 68.98 | 67.90 | 68.72 | 949,231 | +0.33(+0.48%) |
Oct 28, 2010 | 70.32 | 70.91 | 67.78 | 68.39 | 1,382,815 | -1.68(-2.40%) |
Oct 27, 2010 | 70.21 | 70.58 | 69.46 | 70.07 | 1,198,238 | -0.86(-1.21%) |
Oct 25, 2010 | 71.71 | 71.82 | 70.84 | 70.93 | 1,114,093 | -0.23(-0.32%) |
Oct 22, 2010 | 71.69 | 72.06 | 70.88 | 71.16 | 1,128,767 | -0.26(-0.36%) |
Oct 21, 2010 | 72.63 | 73.08 | 71.28 | 71.42 | 1,463,300 | -1.42(-1.94%) |
Oct 20, 2010 | 71.04 | 73.76 | 71.04 | 72.83 | 1,498,856 | +2.09(+2.95%) |
Oct 19, 2010 | 71.95 | 72.61 | 70.46 | 70.74 | 1,239,434 | -1.91(-2.63%) |
Oct 18, 2010 | 71.07 | 72.68 | 71.05 | 72.66 | 1,097,969 | +1.52(+2.14%) |
Oct 15, 2010 | 71.73 | 71.75 | 70.53 | 71.14 | 1,239,662 | +0.12(+0.16%) |
Oct 14, 2010 | 71.62 | 71.62 | 70.47 | 71.02 | 1,161,942 | -0.60(-0.84%) |
Oct 13, 2010 | 71.06 | 72.13 | 70.72 | 71.62 | 1,512,831 | +0.75(+1.06%) |
Oct 12, 2010 | 69.04 | 71.04 | 68.72 | 70.87 | 1,771,933 | +1.73(+2.50%) |
Oct 11, 2010 | 68.34 | 69.49 | 68.31 | 69.15 | 930,437 | +0.78(+1.14%) |
Oct 08, 2010 | 68.37 | 68.53 | 66.94 | 68.37 | 1,070,643 | +0.81(+1.20%) |
Oct 07, 2010 | 67.97 | 68.17 | 67.35 | 67.56 | 1,125,885 | -0.01(-0.02%) |
Oct 06, 2010 | 68.79 | 68.97 | 67.41 | 67.57 | 1,837,212 | -1.32(-1.91%) |
Oct 05, 2010 | 68.99 | 69.06 | 68.15 | 68.89 | 2,108,579 | +0.37(+0.54%) |
Oct 04, 2010 | 67.66 | 68.65 | 67.66 | 68.52 | 1,356,334 | +0.56(+0.83%) |
Oct 01, 2010 | 67.96 | 68.08 | 66.69 | 67.96 | 1,452,195 | +0.77(+1.15%) |
Sep 30, 2010 | 67.18 | 68.63 | 66.91 | 67.19 | 6,514 | -0.04(-0.06%) |
Sep 29, 2010 | 67.80 | 67.80 | 66.85 | 67.23 | 1,236,104 | -0.62(-0.91%) |
Sep 28, 2010 | 67.46 | 67.94 | 66.14 | 67.85 | 7,065 | +0.56(+0.84%) |
Sep 27, 2010 | 68.39 | 68.39 | 67.06 | 67.28 | 1,453,453 | -1.24(-1.81%) |
Sep 24, 2010 | 67.39 | 68.66 | 67.17 | 68.52 | 1,659,332 | +2.13(+3.21%) |
Sep 23, 2010 | 68.10 | 68.82 | 66.18 | 66.39 | 2,372,352 | -2.49(-3.61%) |
Sep 22, 2010 | 69.89 | 70.23 | 68.63 | 68.88 | 2,091,219 | -1.15(-1.65%) |
Sep 21, 2010 | 72.01 | 72.03 | 69.94 | 70.03 | 1,689,834 | -1.91(-2.66%) |
Sep 20, 2010 | 70.75 | 72.38 | 70.40 | 71.94 | 1,630,530 | +1.65(+2.35%) |
Sep 17, 2010 | 70.29 | 71.31 | 70.24 | 70.29 | 2,005,425 | -1.23(-1.72%) |
Sep 15, 2010 | 70.06 | 71.60 | 69.98 | 71.52 | 1,429,062 | +1.36(+1.94%) |
Sep 14, 2010 | 70.16 | 70.60 | 68.92 | 70.16 | 1,352,393 | +0.31(+0.44%) |
Sep 13, 2010 | 69.15 | 69.89 | 68.65 | 69.85 | 1,484,192 | +1.21(+1.76%) |
Sep 10, 2010 | 68.39 | 68.80 | 68.05 | 68.64 | 669,363 | +0.45(+0.66%) |
Sep 09, 2010 | 70.31 | 70.51 | 68.01 | 68.19 | 1,243 | -1.27(-1.83%) |
Sep 08, 2010 | 70.00 | 70.16 | 69.13 | 69.46 | 8,870 | -0.04(-0.06%) |
Sep 07, 2010 | 69.90 | 70.39 | 69.48 | 69.51 | 1,287,379 | -1.25(-1.77%) |
Sep 03, 2010 | 70.40 | 70.81 | 69.92 | 70.76 | 1,317,433 | +1.31(+1.88%) |
Sep 02, 2010 | 69.78 | 70.10 | 69.13 | 69.45 | 25,940 | -0.10(-0.14%) |
Sep 01, 2010 | 68.58 | 69.63 | 68.01 | 69.55 | 2,452,207 | +2.22(+3.30%) |
Aug 31, 2010 | 67.17 | 67.58 | 65.49 | 67.32 | 17,473 | +1.37(+2.08%) |
Aug 30, 2010 | 66.46 | 67.05 | 65.91 | 65.95 | 1,450,186 | -0.62(-0.92%) |
Aug 27, 2010 | 66.39 | 67.24 | 65.41 | 66.57 | 2,072,021 | -1.12(-1.65%) |
Aug 26, 2010 | 67.68 | 68.26 | 66.21 | 67.68 | 2,054 | +0.31(+0.46%) |
Aug 25, 2010 | 65.88 | 67.56 | 65.46 | 67.37 | 1,558,673 | +1.25(+1.89%) |
Aug 24, 2010 | 65.56 | 66.76 | 65.07 | 66.12 | 171 | -0.45(-0.67%) |
Aug 23, 2010 | 67.32 | 67.55 | 66.55 | 66.57 | 1,166,127 | -0.38(-0.56%) |
Aug 20, 2010 | 66.06 | 67.10 | 65.67 | 66.95 | 1,304,974 | +0.28(+0.42%) |
Aug 19, 2010 | 67.27 | 67.36 | 66.16 | 66.67 | 171 | -0.95(-1.41%) |
Aug 18, 2010 | 67.44 | 68.01 | 66.91 | 67.62 | 1,487,000 | +0.18(+0.27%) |
Aug 17, 2010 | 66.57 | 67.78 | 65.92 | 67.44 | 12,212 | +1.92(+2.93%) |
Aug 16, 2010 | 65.14 | 66.11 | 65.02 | 65.52 | 1,029,837 | +0.03(+0.04%) |
Aug 13, 2010 | 65.49 | 65.99 | 64.89 | 65.49 | 1,403,320 | +0.46(+0.70%) |
Aug 12, 2010 | 64.78 | 65.57 | 64.56 | 65.04 | 1,857,526 | -0.63(-0.96%) |
Aug 11, 2010 | 65.07 | 66.24 | 64.63 | 65.67 | 39,379 | -1.64(-2.43%) |
Aug 10, 2010 | 65.94 | 67.88 | 65.72 | 67.31 | 77,055 | +0.75(+1.13%) |
Aug 09, 2010 | 65.66 | 66.61 | 64.96 | 66.55 | 1,217,065 | +1.60(+2.46%) |
Aug 06, 2010 | 64.96 | 65.68 | 64.41 | 64.96 | 1,745,292 | -0.70(-1.06%) |
Aug 05, 2010 | 65.10 | 66.25 | 65.08 | 65.66 | 1,401,301 | -0.09(-0.14%) |
Aug 04, 2010 | 65.63 | 66.42 | 64.94 | 65.74 | 41,594 | -1.70(-2.53%) |
Aug 03, 2010 | 68.45 | 68.48 | 67.33 | 67.45 | 6,374 | -1.06(-1.55%) |
Aug 02, 2010 | 68.85 | 69.01 | 67.76 | 68.51 | 2,339,608 | +1.15(+1.71%) |
Jul 30, 2010 | 67.36 | 68.11 | 66.21 | 67.36 | 1,503,690 | +0.32(+0.48%) |
Jul 29, 2010 | 69.63 | 69.63 | 66.47 | 67.04 | 1,296,982 | -1.58(-2.31%) |
Jul 28, 2010 | 68.62 | 69.87 | 67.26 | 68.62 | 19,562 | +0.27(+0.39%) |
Jul 27, 2010 | 68.35 | 69.45 | 67.62 | 68.35 | 2,951 | -0.12(-0.18%) |
Jul 26, 2010 | 66.82 | 68.55 | 66.34 | 68.48 | 1,367,262 | +1.65(+2.47%) |
Jul 23, 2010 | 65.39 | 66.98 | 64.28 | 66.82 | 1,770,483 | +0.97(+1.48%) |
Jul 22, 2010 | 63.98 | 66.28 | 63.91 | 65.85 | 12,030 | +2.51(+3.97%) |
Jul 21, 2010 | 64.77 | 65.02 | 63.16 | 63.33 | 2,013,383 | -1.37(-2.11%) |
Jul 20, 2010 | 64.70 | 64.88 | 61.73 | 64.70 | 2,060,772 | +1.04(+1.63%) |
Jul 19, 2010 | 62.10 | 64.10 | 61.24 | 63.66 | 2,057,705 | +1.85(+3.00%) |
Jul 16, 2010 | 61.81 | 64.09 | 61.46 | 61.81 | 1,435,680 | -2.60(-4.04%) |
Jul 15, 2010 | 64.02 | 64.62 | 62.48 | 64.41 | 1,095,348 | +0.46(+0.72%) |
Jul 14, 2010 | 64.12 | 64.52 | 63.01 | 63.95 | 10,813 | -0.43(-0.67%) |
Jul 13, 2010 | 64.66 | 64.98 | 63.88 | 64.38 | 1,636,531 | +0.66(+1.04%) |
Jul 12, 2010 | 63.24 | 64.09 | 62.47 | 63.72 | 1,014,324 | +0.28(+0.43%) |
Jul 09, 2010 | 63.44 | 63.64 | 62.16 | 63.44 | 1,423,426 | +0.83(+1.32%) |
Jul 08, 2010 | 62.25 | 62.95 | 61.26 | 62.62 | 29,528 | +1.90(+3.14%) |
Jul 07, 2010 | 57.58 | 60.77 | 57.53 | 60.71 | 20,773 | +3.19(+5.55%) |
Jul 06, 2010 | 57.52 | 60.24 | 56.94 | 57.52 | 1,074 | -1.00(-1.71%) |
Jul 02, 2010 | 58.52 | 59.82 | 58.05 | 58.52 | 1,448,582 | -1.02(-1.71%) |
Jul 01, 2010 | 59.72 | 60.32 | 57.94 | 59.54 | 1,560 | -0.31(-0.51%) |
Jun 30, 2010 | 60.75 | 61.81 | 59.75 | 59.85 | 6,714 | -0.76(-1.26%) |
Jun 29, 2010 | 60.52 | 62.07 | 60.06 | 60.61 | 2,446 | -3.38(-5.28%) |
Jun 25, 2010 | 63.99 | 64.18 | 60.88 | 63.99 | 2,919,860 | +2.89(+4.73%) |
Jun 24, 2010 | 62.58 | 62.80 | 60.93 | 61.10 | 1,553,370 | -1.92(-3.05%) |
Jun 23, 2010 | 63.73 | 63.85 | 61.87 | 63.02 | 1,343,905 | -0.30(-0.47%) |
Jun 22, 2010 | 65.69 | 65.94 | 63.15 | 63.32 | 9,889 | -2.20(-3.36%) |
Jun 21, 2010 | 67.78 | 68.16 | 65.22 | 65.52 | 1,219,008 | -0.55(-0.83%) |
Jun 18, 2010 | 66.07 | 67.47 | 65.72 | 66.07 | 2,083,250 | -0.86(-1.29%) |
Jun 17, 2010 | 66.31 | 67.12 | 65.62 | 66.93 | 1,912,365 | +1.09(+1.66%) |
Jun 16, 2010 | 66.36 | 66.62 | 65.45 | 65.84 | 1,327,090 | -0.58(-0.88%) |
Jun 15, 2010 | 66.07 | 66.64 | 65.31 | 66.43 | 1,782,609 | +0.73(+1.11%) |
Jun 14, 2010 | 66.21 | 66.67 | 65.05 | 65.70 | 2,096,946 | +0.11(+0.17%) |
Jun 11, 2010 | 64.65 | 65.72 | 63.73 | 65.58 | 1,803,727 | +0.18(+0.28%) |
Jun 10, 2010 | 62.50 | 65.73 | 62.34 | 65.40 | 9,433 | +3.72(+6.03%) |
Jun 09, 2010 | 61.30 | 63.86 | 61.20 | 61.68 | 2,891,404 | +1.47(+2.45%) |
Jun 08, 2010 | 59.36 | 60.35 | 57.53 | 60.21 | 1,913,364 | +1.33(+2.27%) |
Jun 07, 2010 | 58.76 | 60.28 | 58.22 | 58.87 | 2,323,406 | +0.38(+0.65%) |
Jun 04, 2010 | 58.49 | 61.46 | 58.07 | 58.49 | 2,537,617 | -3.48(-5.61%) |
Jun 03, 2010 | 62.42 | 62.42 | 61.46 | 61.97 | 19,653 | +0.04(+0.06%) |
Jun 02, 2010 | 61.60 | 61.95 | 60.51 | 61.93 | 3,122,238 | +0.88(+1.44%) |
Jun 01, 2010 | 60.94 | 62.63 | 60.75 | 61.05 | 2,078,363 | -1.25(-2.00%) |
May 28, 2010 | 62.30 | 63.94 | 62.13 | 62.30 | 1,647,524 | -1.00(-1.59%) |
May 27, 2010 | 61.38 | 63.38 | 60.86 | 63.30 | 2,470,851 | +3.09(+5.13%) |
May 26, 2010 | 61.31 | 62.46 | 59.76 | 60.21 | 12,044 | -0.29(-0.47%) |
May 25, 2010 | 57.46 | 60.64 | 57.20 | 60.50 | 3,094,310 | +1.70(+2.88%) |
May 24, 2010 | 59.79 | 60.74 | 58.78 | 58.80 | 2,494,446 | -1.11(-1.86%) |
May 21, 2010 | 57.43 | 61.25 | 57.18 | 59.91 | 5,290,826 | +1.67(+2.87%) |
May 20, 2010 | 59.06 | 60.23 | 58.08 | 58.24 | 39,002 | -3.88(-6.24%) |
May 19, 2010 | 62.20 | 63.21 | 60.32 | 62.12 | 1,985,619 | -0.37(-0.60%) |
May 18, 2010 | 64.99 | 65.30 | 62.13 | 62.49 | 29,109 | -1.63(-2.54%) |
May 17, 2010 | 63.89 | 64.80 | 62.09 | 64.12 | 2,187,441 | +0.34(+0.53%) |
May 14, 2010 | 63.78 | 64.98 | 63.02 | 63.78 | 2,428,345 | -1.47(-2.25%) |
May 13, 2010 | 66.71 | 66.96 | 65.04 | 65.25 | 1,783,492 | -1.49(-2.24%) |
May 12, 2010 | 66.46 | 67.16 | 65.87 | 66.74 | 2,433,826 | +0.81(+1.22%) |
May 11, 2010 | 66.70 | 66.89 | 65.66 | 65.94 | 5,672 | +0.19(+0.29%) |
May 10, 2010 | 64.60 | 65.75 | 64.45 | 65.75 | 3,536,157 | +3.65(+5.88%) |
May 07, 2010 | 64.16 | 64.91 | 61.56 | 62.09 | 3,351,743 | -1.25(-1.98%) |
May 06, 2010 | 66.28 | 66.83 | 59.34 | 63.35 | 4,078,520 | -3.66(-5.46%) |
May 05, 2010 | 66.92 | 68.47 | 66.39 | 67.00 | 2,599,662 | -1.46(-2.13%) |
May 04, 2010 | 68.38 | 69.49 | 67.72 | 68.47 | 2,957,942 | -0.46(-0.66%) |