Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 82.69 | 82.96 | 82.61 | 82.96 | 22,057 | +0.33(+0.40%) |
Apr 28, 2011 | 82.66 | 82.78 | 82.49 | 82.63 | 8,203 | +0.32(+0.38%) |
Apr 27, 2011 | 82.46 | 82.52 | 82.28 | 82.31 | 5,621 | -0.47(-0.56%) |
Apr 26, 2011 | 82.51 | 82.78 | 82.48 | 82.78 | 11,085 | +0.48(+0.59%) |
Apr 25, 2011 | 82.08 | 82.32 | 82.06 | 82.30 | 16,229 | +0.34(+0.42%) |
Apr 21, 2011 | 82.15 | 82.22 | 81.47 | 81.96 | 21,318 | +0.04(+0.04%) |
Apr 20, 2011 | 82.21 | 82.23 | 81.92 | 81.92 | 4,568 | -0.40(-0.49%) |
Apr 19, 2011 | 82.16 | 82.32 | 82.10 | 82.32 | 11,513 | +0.17(+0.21%) |
Apr 18, 2011 | 81.67 | 82.16 | 81.44 | 82.15 | 145,720 | +0.22(+0.27%) |
Apr 15, 2011 | 81.76 | 81.96 | 81.67 | 81.93 | 22,266 | +0.76(+0.94%) |
Apr 14, 2011 | 81.42 | 81.45 | 81.13 | 81.17 | 15,656 | -0.15(-0.19%) |
Apr 13, 2011 | 80.72 | 81.32 | 80.72 | 81.32 | 76,764 | +0.34(+0.41%) |
Apr 12, 2011 | 80.87 | 81.14 | 80.85 | 80.99 | 11,864 | +0.57(+0.71%) |
Apr 11, 2011 | 80.30 | 80.52 | 80.21 | 80.42 | 14,546 | +0.06(+0.07%) |
Apr 08, 2011 | 80.36 | 80.47 | 80.22 | 80.36 | 5,882 | -0.20(-0.25%) |
Apr 07, 2011 | 80.66 | 80.75 | 80.54 | 80.56 | 4,294 | -0.14(-0.17%) |
Apr 06, 2011 | 81.16 | 81.18 | 80.70 | 80.70 | 11,569 | -0.59(-0.73%) |
Apr 05, 2011 | 81.50 | 81.57 | 81.24 | 81.29 | 7,638 | -0.37(-0.46%) |
Apr 04, 2011 | 81.72 | 81.87 | 81.64 | 81.67 | 14,985 | +0.21(+0.26%) |
Apr 01, 2011 | 81.12 | 81.46 | 81.12 | 81.46 | 16,733 | +0.06(+0.08%) |
Mar 31, 2011 | 81.64 | 81.64 | 81.30 | 81.40 | 11,103 | -0.09(-0.11%) |
Mar 30, 2011 | 81.29 | 81.51 | 81.29 | 81.48 | 5,577 | +0.26(+0.32%) |
Mar 29, 2011 | 81.38 | 81.69 | 81.12 | 81.22 | 16,731 | -0.30(-0.37%) |
Mar 28, 2011 | 81.36 | 81.70 | 81.34 | 81.52 | 38,487 | +0.02(+0.02%) |
Mar 25, 2011 | 81.96 | 81.99 | 81.50 | 81.50 | 15,619 | -0.21(-0.26%) |
Mar 24, 2011 | 81.93 | 82.08 | 81.71 | 81.71 | 10,558 | -0.42(-0.52%) |
Mar 23, 2011 | 82.68 | 82.74 | 82.14 | 82.14 | 30,785 | -0.21(-0.26%) |
Mar 22, 2011 | 82.06 | 82.35 | 82.06 | 82.35 | 7,286 | +0.11(+0.14%) |
Mar 21, 2011 | 82.13 | 82.39 | 82.13 | 82.23 | 8,018 | -0.40(-0.48%) |
Mar 18, 2011 | 82.31 | 82.63 | 82.31 | 82.63 | 25,042 | -0.05(-0.06%) |
Mar 17, 2011 | 82.62 | 82.82 | 82.39 | 82.68 | 24,808 | -0.31(-0.38%) |
Mar 16, 2011 | 82.74 | 83.56 | 82.55 | 83.00 | 104,226 | +0.77(+0.94%) |
Mar 15, 2011 | 82.37 | 82.38 | 82.17 | 82.23 | 15,860 | +0.53(+0.65%) |
Mar 14, 2011 | 81.71 | 81.88 | 81.59 | 81.69 | 5,740 | +0.13(+0.16%) |
Mar 11, 2011 | 81.83 | 81.85 | 81.50 | 81.56 | 16,970 | -0.25(-0.30%) |
Mar 10, 2011 | 81.18 | 81.81 | 81.10 | 81.81 | 21,593 | +0.94(+1.16%) |
Mar 09, 2011 | 80.53 | 81.00 | 80.41 | 80.87 | 6,267 | +0.50(+0.63%) |
Mar 08, 2011 | 80.58 | 80.63 | 80.36 | 80.37 | 5,267 | -0.29(-0.36%) |
Mar 07, 2011 | 80.45 | 80.99 | 80.43 | 80.66 | 5,702 | -0.26(-0.32%) |
Mar 04, 2011 | 80.46 | 80.96 | 80.46 | 80.92 | 23,396 | +0.55(+0.69%) |
Mar 03, 2011 | 80.54 | 80.66 | 80.31 | 80.37 | 76,974 | -0.62(-0.76%) |
Mar 02, 2011 | 81.32 | 81.49 | 80.99 | 80.99 | 13,087 | -0.60(-0.74%) |
Mar 01, 2011 | 81.13 | 81.62 | 81.13 | 81.59 | 7,735 | +0.03(+0.04%) |
Feb 28, 2011 | 81.57 | 81.58 | 81.43 | 81.56 | 22,022 | +0.02(+0.03%) |
Feb 25, 2011 | 81.24 | 81.54 | 81.19 | 81.54 | 11,812 | +0.36(+0.44%) |
Feb 24, 2011 | 81.24 | 81.48 | 81.15 | 81.19 | 10,336 | +0.28(+0.34%) |
Feb 23, 2011 | 81.03 | 81.32 | 80.89 | 80.91 | 20,476 | -0.10(-0.13%) |
Feb 22, 2011 | 80.39 | 81.01 | 80.37 | 81.01 | 23,449 | +0.92(+1.15%) |
Feb 18, 2011 | 79.87 | 80.09 | 79.74 | 80.09 | 9,981 | -0.01(-0.02%) |
Feb 17, 2011 | 80.14 | 80.25 | 80.05 | 80.10 | 11,738 | +0.26(+0.33%) |
Feb 16, 2011 | 79.84 | 80.02 | 79.71 | 79.84 | 13,695 | -0.14(-0.17%) |
Feb 15, 2011 | 79.67 | 80.00 | 79.67 | 79.98 | 175,078 | +0.18(+0.23%) |
Feb 14, 2011 | 79.48 | 79.92 | 79.48 | 79.80 | 14,469 | +0.24(+0.30%) |
Feb 11, 2011 | 79.44 | 79.70 | 79.29 | 79.56 | 4,467 | +0.52(+0.65%) |
Feb 10, 2011 | 79.20 | 79.32 | 79.01 | 79.04 | 11,953 | -0.26(-0.33%) |
Feb 09, 2011 | 78.93 | 79.57 | 78.68 | 79.30 | 52,278 | +0.54(+0.69%) |
Feb 08, 2011 | 79.28 | 79.42 | 78.72 | 78.76 | 99,423 | -0.54(-0.69%) |
Feb 07, 2011 | 79.04 | 79.35 | 78.99 | 79.30 | 383,691 | +0.00(+0.00%) |
Feb 04, 2011 | 79.66 | 79.74 | 79.17 | 79.30 | 44,095 | -0.67(-0.84%) |
Feb 03, 2011 | 80.09 | 80.29 | 79.91 | 79.97 | 10,268 | -0.36(-0.44%) |
Feb 02, 2011 | 80.68 | 80.78 | 80.16 | 80.33 | 16,996 | -0.19(-0.23%) |
Feb 01, 2011 | 80.55 | 80.74 | 80.34 | 80.52 | 24,373 | -0.44(-0.54%) |
Jan 31, 2011 | 81.26 | 81.38 | 80.80 | 80.96 | 21,869 | -0.38(-0.46%) |
Jan 28, 2011 | 80.54 | 81.46 | 80.54 | 81.33 | 52,372 | +0.47(+0.58%) |
Jan 27, 2011 | 80.63 | 80.96 | 80.38 | 80.86 | 11,835 | +0.22(+0.28%) |
Jan 26, 2011 | 81.22 | 81.22 | 80.57 | 80.64 | 19,428 | -0.78(-0.96%) |
Jan 25, 2011 | 80.93 | 81.50 | 80.65 | 81.42 | 18,673 | +0.67(+0.83%) |
Jan 24, 2011 | 80.89 | 80.95 | 80.67 | 80.75 | 6,835 | +0.04(+0.04%) |
Jan 21, 2011 | 80.22 | 80.71 | 80.19 | 80.71 | 12,048 | +0.29(+0.36%) |
Jan 20, 2011 | 80.80 | 80.81 | 80.18 | 80.42 | 23,303 | -0.74(-0.91%) |
Jan 19, 2011 | 80.76 | 81.16 | 80.76 | 81.16 | 401,902 | +0.30(+0.37%) |
Jan 18, 2011 | 80.76 | 80.92 | 80.48 | 80.86 | 27,344 | -0.32(-0.39%) |
Jan 14, 2011 | 81.60 | 81.73 | 81.18 | 81.18 | 15,134 | -0.20(-0.24%) |
Jan 13, 2011 | 80.80 | 81.50 | 80.75 | 81.38 | 19,851 | +0.59(+0.73%) |
Jan 12, 2011 | 80.64 | 81.03 | 80.55 | 80.79 | 98,756 | -0.35(-0.44%) |
Jan 11, 2011 | 81.34 | 81.34 | 80.78 | 81.14 | 10,476 | -0.34(-0.42%) |
Jan 10, 2011 | 81.29 | 81.56 | 81.10 | 81.48 | 85,475 | +0.36(+0.45%) |
Jan 07, 2011 | 80.55 | 81.29 | 80.43 | 81.12 | 46,950 | +0.48(+0.60%) |
Jan 06, 2011 | 80.38 | 80.71 | 80.23 | 80.64 | 14,174 | +0.41(+0.51%) |
Jan 05, 2011 | 80.69 | 80.81 | 80.03 | 80.23 | 72,807 | -1.14(-1.40%) |
Jan 04, 2011 | 81.31 | 81.66 | 81.19 | 81.37 | 34,415 | +0.07(+0.09%) |
Jan 03, 2011 | 80.88 | 81.53 | 80.77 | 81.30 | 26,602 | -0.30(-0.37%) |
Dec 31, 2010 | 81.14 | 81.69 | 81.14 | 81.60 | 7,208 | +0.52(+0.65%) |
Dec 30, 2010 | 80.83 | 81.17 | 80.67 | 81.07 | 13,301 | -0.11(-0.13%) |
Dec 29, 2010 | 80.16 | 81.23 | 80.06 | 81.18 | 9,291 | +1.08(+1.35%) |
Dec 28, 2010 | 81.06 | 81.06 | 80.02 | 80.10 | 39,379 | -1.11(-1.37%) |
Dec 27, 2010 | 80.71 | 81.21 | 80.51 | 81.21 | 17,278 | +0.56(+0.70%) |
Dec 23, 2010 | 80.88 | 80.92 | 80.57 | 80.65 | 52,925 | -0.30(-0.37%) |
Dec 22, 2010 | 81.32 | 81.32 | 80.81 | 80.95 | 28,860 | -0.26(-0.32%) |
Dec 21, 2010 | 81.11 | 81.21 | 80.73 | 81.21 | 210,368 | +0.12(+0.15%) |
Dec 20, 2010 | 81.40 | 81.65 | 80.83 | 81.09 | 136,116 | +0.01(+0.01%) |
Dec 17, 2010 | 80.44 | 81.20 | 80.44 | 81.08 | 210,928 | +0.83(+1.03%) |
Dec 16, 2010 | 79.80 | 80.25 | 79.47 | 80.25 | 37,854 | +0.45(+0.57%) |
Dec 15, 2010 | 80.30 | 80.44 | 79.51 | 79.79 | 62,455 | -0.34(-0.42%) |
Dec 14, 2010 | 80.73 | 80.73 | 79.90 | 80.13 | 73,808 | -1.19(-1.46%) |
Dec 13, 2010 | 80.86 | 81.56 | 80.68 | 81.32 | 31,158 | +0.33(+0.41%) |
Dec 10, 2010 | 81.32 | 81.42 | 80.99 | 80.99 | 30,372 | -0.63(-0.77%) |
Dec 09, 2010 | 81.63 | 81.83 | 81.20 | 81.62 | 114,011 | +0.13(+0.16%) |
Dec 08, 2010 | 81.69 | 81.71 | 80.81 | 81.49 | 87,880 | -0.74(-0.90%) |
Dec 07, 2010 | 82.90 | 82.90 | 81.87 | 82.23 | 1,203,582 | -1.54(-1.84%) |
Dec 06, 2010 | 83.43 | 83.78 | 83.37 | 83.78 | 32,836 | +0.71(+0.85%) |
Dec 03, 2010 | 83.74 | 83.74 | 82.97 | 83.07 | 53,982 | -0.13(-0.16%) |
Dec 02, 2010 | 83.45 | 83.68 | 83.20 | 83.20 | 37,738 | -0.24(-0.29%) |
Dec 01, 2010 | 83.84 | 83.97 | 83.41 | 83.44 | 68,026 | -1.42(-1.67%) |
Nov 30, 2010 | 85.29 | 85.30 | 84.80 | 84.86 | 20,536 | +0.30(+0.35%) |
Nov 29, 2010 | 84.66 | 84.68 | 84.36 | 84.56 | 26,701 | +0.34(+0.41%) |
Nov 26, 2010 | 84.07 | 84.26 | 83.99 | 84.22 | 5,887 | +0.49(+0.59%) |
Nov 24, 2010 | 84.32 | 83.73 | 83.73 | 83.73 | 8,932 | -1.14(-1.34%) |
Nov 23, 2010 | 85.01 | 85.09 | 84.75 | 84.86 | 27,389 | +0.30(+0.35%) |
Nov 22, 2010 | 84.54 | 84.64 | 84.26 | 84.57 | 39,689 | +0.47(+0.56%) |
Nov 19, 2010 | 83.81 | 84.10 | 83.81 | 84.10 | 10,200 | +0.38(+0.45%) |
Nov 18, 2010 | 83.70 | 83.73 | 83.27 | 83.72 | 9,225 | -0.15(-0.18%) |
Nov 17, 2010 | 84.20 | 84.42 | 83.88 | 83.88 | 10,906 | -0.45(-0.53%) |
Nov 16, 2010 | 83.67 | 84.32 | 83.20 | 84.32 | 49,499 | +1.12(+1.35%) |
Nov 15, 2010 | 84.01 | 84.24 | 83.20 | 83.20 | 41,964 | -1.30(-1.54%) |
Nov 12, 2010 | 84.98 | 85.09 | 84.49 | 84.50 | 32,572 | -0.70(-0.82%) |
Nov 11, 2010 | 85.37 | 85.37 | 85.09 | 85.20 | 42,645 | -0.11(-0.13%) |
Nov 10, 2010 | 85.06 | 85.32 | 84.37 | 85.31 | 41,615 | +0.23(+0.27%) |
Nov 09, 2010 | 86.20 | 86.20 | 85.06 | 85.08 | 23,752 | -1.07(-1.24%) |
Nov 08, 2010 | 86.26 | 86.47 | 86.00 | 86.14 | 18,586 | +0.03(+0.03%) |
Nov 05, 2010 | 86.29 | 86.47 | 86.05 | 86.12 | 84,727 | -0.63(-0.73%) |
Nov 04, 2010 | 86.50 | 86.91 | 86.50 | 86.75 | 51,877 | +0.76(+0.89%) |
Nov 03, 2010 | 86.95 | 87.15 | 85.62 | 85.98 | 40,217 | -0.47(-0.55%) |
Nov 02, 2010 | 86.32 | 86.53 | 86.32 | 86.46 | 10,907 | +0.56(+0.65%) |
Nov 01, 2010 | 86.52 | 86.52 | 85.82 | 85.90 | 96,919 | -0.14(-0.17%) |
Oct 29, 2010 | 85.89 | 86.16 | 85.87 | 86.04 | 48,882 | +0.38(+0.44%) |
Oct 28, 2010 | 85.54 | 85.75 | 85.42 | 85.66 | 96,077 | +0.37(+0.44%) |
Oct 27, 2010 | 85.56 | 85.75 | 85.27 | 85.29 | 39,830 | -1.49(-1.72%) |
Oct 25, 2010 | 87.03 | 87.12 | 86.73 | 86.78 | 8,696 | +0.21(+0.25%) |
Oct 22, 2010 | 86.34 | 86.61 | 86.34 | 86.57 | 9,481 | +0.06(+0.07%) |
Oct 21, 2010 | 86.92 | 86.96 | 86.50 | 86.50 | 13,913 | -0.59(-0.68%) |
Oct 20, 2010 | 86.84 | 87.23 | 86.70 | 87.09 | 10,258 | +0.09(+0.10%) |
Oct 19, 2010 | 86.44 | 87.11 | 86.44 | 87.00 | 10,600 | +0.23(+0.27%) |
Oct 18, 2010 | 86.59 | 86.87 | 86.52 | 86.77 | 22,802 | +0.61(+0.70%) |
Oct 15, 2010 | 86.43 | 86.56 | 85.97 | 86.16 | 102,221 | -0.67(-0.78%) |
Oct 14, 2010 | 87.55 | 87.69 | 86.77 | 86.84 | 96,546 | -0.65(-0.74%) |
Oct 13, 2010 | 87.17 | 87.53 | 87.04 | 87.48 | 69,449 | -0.14(-0.16%) |
Oct 12, 2010 | 88.09 | 88.27 | 87.57 | 87.63 | 89,728 | -0.50(-0.56%) |
Oct 11, 2010 | 88.11 | 88.21 | 87.94 | 88.12 | 55,314 | +0.13(+0.15%) |
Oct 08, 2010 | 87.99 | 88.53 | 87.99 | 87.99 | 1,190,366 | -0.05(-0.06%) |
Oct 07, 2010 | 88.18 | 88.20 | 88.03 | 88.04 | 26,841 | -0.18(-0.20%) |
Oct 06, 2010 | 88.11 | 88.58 | 88.11 | 88.22 | 19,012 | +0.76(+0.87%) |
Oct 05, 2010 | 87.64 | 87.67 | 87.35 | 87.46 | 34,554 | -0.22(-0.25%) |
Oct 04, 2010 | 87.51 | 87.69 | 87.43 | 87.69 | 15,045 | +0.26(+0.30%) |
Oct 01, 2010 | 87.43 | 87.49 | 86.91 | 87.43 | 330,436 | -0.03(-0.03%) |
Sep 30, 2010 | 87.38 | 87.53 | 86.84 | 87.45 | 199,477 | -0.14(-0.16%) |
Sep 29, 2010 | 87.78 | 87.83 | 87.46 | 87.59 | 31,874 | -0.19(-0.21%) |
Sep 28, 2010 | 87.40 | 87.94 | 87.39 | 87.78 | 78,362 | +0.47(+0.53%) |
Sep 27, 2010 | 86.90 | 87.37 | 86.90 | 87.31 | 75,157 | +0.97(+1.13%) |
Sep 24, 2010 | 86.62 | 86.62 | 86.34 | 86.34 | 61,847 | -0.70(-0.81%) |
Sep 23, 2010 | 87.34 | 87.42 | 86.82 | 87.04 | 36,111 | +0.19(+0.22%) |
Sep 22, 2010 | 87.05 | 87.22 | 86.83 | 86.85 | 112,698 | +0.27(+0.31%) |
Sep 21, 2010 | 85.88 | 86.70 | 85.76 | 86.58 | 33,441 | +0.92(+1.08%) |
Sep 20, 2010 | 85.50 | 85.67 | 85.33 | 85.66 | 52,725 | +0.31(+0.36%) |
Sep 17, 2010 | 85.35 | 85.59 | 85.21 | 85.35 | 25,433 | -0.32(-0.38%) |
Sep 15, 2010 | 85.91 | 86.18 | 85.62 | 85.67 | 17,826 | -0.57(-0.66%) |
Sep 14, 2010 | 86.02 | 86.26 | 85.94 | 86.24 | 10,500 | +0.59(+0.69%) |
Sep 13, 2010 | 85.14 | 85.77 | 85.14 | 85.66 | 45,352 | +0.33(+0.39%) |
Sep 10, 2010 | 85.35 | 85.46 | 85.15 | 85.33 | 29,416 | -0.27(-0.32%) |
Sep 09, 2010 | 85.96 | 86.05 | 85.54 | 85.60 | 113,564 | -0.95(-1.10%) |
Sep 08, 2010 | 86.70 | 86.77 | 86.31 | 86.55 | 113,433 | -0.39(-0.44%) |
Sep 07, 2010 | 86.62 | 87.00 | 86.54 | 86.94 | 111,678 | +0.91(+1.06%) |
Sep 03, 2010 | 85.64 | 86.12 | 85.57 | 86.03 | 90,282 | -0.63(-0.73%) |
Sep 02, 2010 | 86.89 | 86.94 | 86.57 | 86.66 | 48,210 | -0.52(-0.60%) |
Sep 01, 2010 | 87.68 | 87.68 | 86.61 | 87.18 | 72,192 | -1.01(-1.14%) |
Aug 31, 2010 | 88.19 | 88.25 | 87.89 | 88.19 | 140 | +0.51(+0.58%) |
Aug 30, 2010 | 87.00 | 87.68 | 86.95 | 87.68 | 25,700 | +1.16(+1.34%) |
Aug 27, 2010 | 86.52 | 87.77 | 86.52 | 86.52 | 118,132 | -1.48(-1.69%) |
Aug 26, 2010 | 87.49 | 88.01 | 87.46 | 88.01 | 42,963 | +0.58(+0.66%) |
Aug 25, 2010 | 88.22 | 88.47 | 87.35 | 87.43 | 38,583 | -0.48(-0.54%) |
Aug 24, 2010 | 87.47 | 87.94 | 87.37 | 87.91 | 42,710 | +0.99(+1.13%) |
Aug 23, 2010 | 86.72 | 87.00 | 86.64 | 86.92 | 26,650 | +0.11(+0.12%) |
Aug 20, 2010 | 87.07 | 87.23 | 86.78 | 86.82 | 29,753 | -0.31(-0.35%) |
Aug 19, 2010 | 86.47 | 87.29 | 86.45 | 87.12 | 36,953 | +0.65(+0.75%) |
Aug 18, 2010 | 86.71 | 86.86 | 86.43 | 86.47 | 13,507 | +0.11(+0.13%) |
Aug 17, 2010 | 86.58 | 86.60 | 86.22 | 86.36 | 35,568 | -0.44(-0.50%) |
Aug 16, 2010 | 86.43 | 86.82 | 86.43 | 86.80 | 63,917 | +1.06(+1.24%) |
Aug 13, 2010 | 85.37 | 85.75 | 85.30 | 85.73 | 20,276 | +0.61(+0.71%) |
Aug 12, 2010 | 85.42 | 85.50 | 85.09 | 85.12 | 42,026 | -0.24(-0.28%) |
Aug 11, 2010 | 84.93 | 85.37 | 84.90 | 85.37 | 235,289 | +0.77(+0.91%) |
Aug 10, 2010 | 84.15 | 85.02 | 84.14 | 84.60 | 143,055 | +0.43(+0.51%) |
Aug 09, 2010 | 84.10 | 84.25 | 84.06 | 84.18 | 95,660 | -0.15(-0.18%) |
Aug 06, 2010 | 84.33 | 84.36 | 84.02 | 84.33 | 95,209 | +0.69(+0.82%) |
Aug 05, 2010 | 83.56 | 83.75 | 83.42 | 83.64 | 81,713 | +0.44(+0.53%) |
Aug 04, 2010 | 83.59 | 83.64 | 83.16 | 83.20 | 52,454 | -0.36(-0.43%) |
Aug 03, 2010 | 83.45 | 83.65 | 83.36 | 83.55 | 312,210 | +0.43(+0.52%) |
Aug 02, 2010 | 83.32 | 83.38 | 83.08 | 83.13 | 105,630 | -0.56(-0.67%) |
Jul 30, 2010 | 83.69 | 83.72 | 83.36 | 83.69 | 33,080 | +0.88(+1.07%) |
Jul 29, 2010 | 82.43 | 82.85 | 82.36 | 82.80 | 42,868 | +0.14(+0.17%) |
Jul 28, 2010 | 82.32 | 82.75 | 82.25 | 82.66 | 86,449 | +0.27(+0.33%) |
Jul 27, 2010 | 82.45 | 82.63 | 82.35 | 82.39 | 46,535 | -0.38(-0.46%) |
Jul 26, 2010 | 82.79 | 83.02 | 82.53 | 82.77 | 100,210 | -0.11(-0.14%) |
Jul 23, 2010 | 83.31 | 83.41 | 82.86 | 82.88 | 63,767 | -0.54(-0.65%) |
Jul 22, 2010 | 83.68 | 83.68 | 83.35 | 83.42 | 130,434 | -0.56(-0.66%) |
Jul 21, 2010 | 83.15 | 84.01 | 83.15 | 83.98 | 32,827 | +0.81(+0.98%) |
Jul 20, 2010 | 83.28 | 83.52 | 83.12 | 83.17 | 17,583 | +0.11(+0.13%) |
Jul 19, 2010 | 83.28 | 83.31 | 82.92 | 83.06 | 26,040 | -0.27(-0.32%) |
Jul 16, 2010 | 83.33 | 83.44 | 82.97 | 83.33 | 42,913 | +0.35(+0.42%) |
Jul 15, 2010 | 82.61 | 83.08 | 82.61 | 82.98 | 71,616 | +0.63(+0.77%) |
Jul 14, 2010 | 82.05 | 82.45 | 81.86 | 82.35 | 53,811 | +0.53(+0.65%) |
Jul 13, 2010 | 82.04 | 82.04 | 81.72 | 81.81 | 90,678 | -0.43(-0.52%) |
Jul 12, 2010 | 82.28 | 82.56 | 82.17 | 82.24 | 43,368 | +0.04(+0.04%) |
Jul 09, 2010 | 82.21 | 82.36 | 82.18 | 82.21 | 38,618 | -0.32(-0.39%) |
Jul 08, 2010 | 82.38 | 82.64 | 82.27 | 82.53 | 90,699 | -0.21(-0.26%) |
Jul 07, 2010 | 83.18 | 83.21 | 82.73 | 82.74 | 48,447 | -0.42(-0.51%) |
Jul 06, 2010 | 82.78 | 83.27 | 82.77 | 83.16 | 230,064 | +0.36(+0.44%) |
Jul 02, 2010 | 82.80 | 83.07 | 82.78 | 82.80 | 69,514 | -0.28(-0.33%) |
Jul 01, 2010 | 83.17 | 83.61 | 83.04 | 83.07 | 144,989 | +0.03(+0.04%) |
Jun 30, 2010 | 82.98 | 83.07 | 82.69 | 83.04 | 304,345 | +0.16(+0.20%) |
Jun 29, 2010 | 82.52 | 82.89 | 82.52 | 82.88 | 73,330 | +1.09(+1.34%) |
Jun 25, 2010 | 81.78 | 81.92 | 81.39 | 81.78 | 21,699 | +0.22(+0.27%) |
Jun 24, 2010 | 81.92 | 82.05 | 81.41 | 81.56 | 37,134 | -0.20(-0.25%) |
Jun 23, 2010 | 81.47 | 81.88 | 81.47 | 81.77 | 63,368 | +0.35(+0.43%) |
Jun 22, 2010 | 80.89 | 81.42 | 80.75 | 81.42 | 49,718 | +0.67(+0.83%) |
Jun 21, 2010 | 80.15 | 80.78 | 80.15 | 80.75 | 30,240 | -0.13(-0.16%) |
Jun 18, 2010 | 80.88 | 81.04 | 80.83 | 80.88 | 20,175 | -0.15(-0.18%) |
Jun 17, 2010 | 80.64 | 81.15 | 80.64 | 81.03 | 23,123 | +0.49(+0.61%) |
Jun 16, 2010 | 80.52 | 80.59 | 80.19 | 80.54 | 40,849 | +0.35(+0.43%) |
Jun 15, 2010 | 80.59 | 80.64 | 80.11 | 80.19 | 110,355 | -0.29(-0.36%) |
Jun 14, 2010 | 80.17 | 80.49 | 80.07 | 80.48 | 10,921 | -0.24(-0.30%) |
Jun 11, 2010 | 80.54 | 80.90 | 80.30 | 80.72 | 121,868 | +0.67(+0.84%) |
Jun 10, 2010 | 80.59 | 80.59 | 80.00 | 80.05 | 20,096 | -1.02(-1.26%) |
Jun 09, 2010 | 80.70 | 81.12 | 80.59 | 81.07 | 16,330 | +0.00(+0.00%) |
Jun 08, 2010 | 81.05 | 81.27 | 80.99 | 81.07 | 29,110 | -0.28(-0.34%) |
Jun 07, 2010 | 80.84 | 81.38 | 80.78 | 81.34 | 145,409 | +0.44(+0.55%) |
Jun 04, 2010 | 80.90 | 80.90 | 80.41 | 80.90 | 55,320 | +1.37(+1.73%) |
Jun 03, 2010 | 79.29 | 79.76 | 79.25 | 79.53 | 208,654 | -0.31(-0.39%) |
Jun 02, 2010 | 80.29 | 80.39 | 79.74 | 79.84 | 53,507 | -0.43(-0.54%) |
Jun 01, 2010 | 80.48 | 80.56 | 79.97 | 80.27 | 95,867 | +0.31(+0.39%) |
May 28, 2010 | 79.96 | 80.24 | 79.79 | 79.96 | 19,523 | +0.21(+0.27%) |
May 27, 2010 | 80.09 | 80.10 | 79.61 | 79.75 | 135,565 | -1.16(-1.43%) |
May 26, 2010 | 80.78 | 80.92 | 80.46 | 80.91 | 73,532 | -0.18(-0.22%) |
May 25, 2010 | 81.56 | 81.67 | 81.03 | 81.09 | 121,835 | +0.33(+0.41%) |
May 24, 2010 | 81.02 | 81.09 | 80.66 | 80.76 | 117,140 | -0.06(-0.08%) |
May 21, 2010 | 81.53 | 81.60 | 80.64 | 80.82 | 110,405 | +0.04(+0.05%) |
May 20, 2010 | 80.94 | 81.01 | 80.43 | 80.78 | 72,493 | +0.97(+1.21%) |
May 19, 2010 | 79.68 | 80.17 | 79.65 | 79.81 | 59,020 | +0.13(+0.17%) |
May 18, 2010 | 79.11 | 79.75 | 79.01 | 79.68 | 59,369 | +0.79(+1.00%) |
May 17, 2010 | 79.07 | 79.42 | 78.86 | 78.89 | 47,539 | -0.26(-0.33%) |
May 14, 2010 | 79.15 | 79.44 | 78.89 | 79.15 | 90,271 | +0.71(+0.90%) |
May 13, 2010 | 78.51 | 78.53 | 77.97 | 78.45 | 15,554 | +0.37(+0.47%) |
May 12, 2010 | 78.36 | 78.43 | 78.08 | 78.08 | 11,894 | -0.37(-0.48%) |
May 11, 2010 | 78.29 | 78.48 | 78.17 | 78.45 | 18,560 | -0.01(-0.01%) |
May 10, 2010 | 78.40 | 78.69 | 78.34 | 78.46 | 87,845 | -0.79(-0.99%) |
May 07, 2010 | 79.28 | 80.34 | 79.10 | 79.25 | 205,861 | -0.47(-0.59%) |
May 06, 2010 | 78.42 | 80.22 | 78.18 | 79.71 | 22,348 | +1.43(+1.83%) |
May 05, 2010 | 78.45 | 78.45 | 78.10 | 78.28 | 23,006 | +0.27(+0.34%) |
May 04, 2010 | 77.99 | 78.02 | 77.73 | 78.02 | 6,357 | +0.68(+0.88%) |