Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.86 | 84.34 | 83.10 | 83.23 | 3,789,263 | -0.49(-0.58%) |
May 23, 2011 | 83.83 | 84.37 | 83.54 | 83.72 | 1,916,874 | -1.71(-2.01%) |
May 20, 2011 | 85.71 | 86.04 | 84.71 | 85.43 | 1,458,809 | -0.53(-0.62%) |
May 19, 2011 | 86.48 | 86.56 | 85.16 | 85.97 | 1,228,872 | +0.14(+0.17%) |
May 18, 2011 | 84.50 | 85.90 | 84.36 | 85.82 | 1,945,637 | +1.50(+1.78%) |
May 17, 2011 | 84.00 | 84.60 | 83.58 | 84.32 | 3,204,553 | -0.29(-0.34%) |
May 16, 2011 | 85.58 | 86.50 | 84.54 | 84.61 | 2,224,571 | -1.59(-1.84%) |
May 13, 2011 | 87.30 | 87.63 | 85.90 | 86.20 | 2,649,235 | -1.11(-1.27%) |
May 12, 2011 | 85.88 | 87.61 | 85.35 | 87.31 | 2,204,604 | +0.81(+0.94%) |
May 11, 2011 | 87.87 | 87.94 | 86.00 | 86.50 | 2,055,274 | -1.59(-1.80%) |
May 10, 2011 | 87.26 | 88.09 | 87.13 | 88.09 | 2,695,799 | +1.30(+1.50%) |
May 09, 2011 | 85.60 | 86.95 | 85.42 | 86.79 | 1,544,126 | +1.11(+1.30%) |
May 06, 2011 | 85.98 | 86.80 | 85.19 | 85.68 | 2,393,020 | +0.68(+0.80%) |
May 05, 2011 | 84.68 | 86.42 | 84.48 | 85.00 | 3,438,171 | -0.41(-0.48%) |
May 04, 2011 | 86.77 | 86.78 | 84.79 | 85.41 | 2,345,037 | -1.19(-1.38%) |
May 03, 2011 | 87.75 | 87.98 | 85.99 | 86.60 | 2,606,677 | -1.34(-1.53%) |
May 02, 2011 | 88.14 | 88.15 | 87.88 | 87.94 | 3,150,796 | -1.22(-1.37%) |
Apr 29, 2011 | 88.78 | 89.43 | 88.67 | 89.16 | 982,971 | +0.56(+0.63%) |
Apr 28, 2011 | 88.30 | 89.01 | 88.17 | 88.60 | 1,458,420 | +0.25(+0.29%) |
Apr 27, 2011 | 87.82 | 88.40 | 87.30 | 88.35 | 1,635,088 | +0.69(+0.78%) |
Apr 26, 2011 | 87.33 | 88.27 | 86.96 | 87.66 | 1,295,412 | +0.60(+0.69%) |
Apr 25, 2011 | 87.24 | 87.29 | 86.37 | 87.06 | 1,951,507 | -0.14(-0.17%) |
Apr 21, 2011 | 87.02 | 87.23 | 86.43 | 87.20 | 1,388,703 | +0.74(+0.86%) |
Apr 20, 2011 | 85.89 | 86.47 | 85.70 | 86.46 | 1,449,713 | +2.05(+2.43%) |
Apr 19, 2011 | 84.53 | 84.92 | 83.81 | 84.41 | 1,578,100 | +0.08(+0.10%) |
Apr 18, 2011 | 84.51 | 84.51 | 83.56 | 84.33 | 1,759,136 | -1.45(-1.69%) |
Apr 15, 2011 | 84.96 | 85.79 | 84.40 | 85.79 | 1,407,949 | +0.84(+0.99%) |
Apr 14, 2011 | 83.93 | 84.99 | 83.66 | 84.95 | 1,485,467 | +0.44(+0.52%) |
Apr 13, 2011 | 84.72 | 85.03 | 83.86 | 84.50 | 2,116,563 | +0.37(+0.44%) |
Apr 12, 2011 | 84.70 | 84.96 | 83.90 | 84.13 | 3,076,099 | -1.09(-1.28%) |
Apr 11, 2011 | 86.03 | 86.29 | 84.91 | 85.23 | 2,528,168 | -0.77(-0.89%) |
Apr 08, 2011 | 87.30 | 87.36 | 85.52 | 85.99 | 1,559,303 | -0.78(-0.90%) |
Apr 07, 2011 | 87.24 | 87.73 | 86.49 | 86.78 | 1,879,773 | -0.40(-0.46%) |
Apr 06, 2011 | 87.71 | 88.00 | 86.72 | 87.18 | 1,781,432 | -0.05(-0.06%) |
Apr 05, 2011 | 86.58 | 87.76 | 86.44 | 87.22 | 1,211,520 | +0.66(+0.77%) |
Apr 04, 2011 | 86.64 | 86.86 | 86.36 | 86.56 | 1,306,409 | +0.23(+0.26%) |
Apr 01, 2011 | 86.76 | 86.89 | 86.04 | 86.34 | 2,099,506 | +0.32(+0.37%) |
Mar 31, 2011 | 85.67 | 86.15 | 85.53 | 86.02 | 1,956,844 | +0.26(+0.31%) |
Mar 30, 2011 | 85.04 | 85.86 | 84.90 | 85.76 | 1,231,644 | +1.21(+1.43%) |
Mar 29, 2011 | 83.71 | 84.66 | 83.20 | 84.55 | 2,446,688 | +0.82(+0.98%) |
Mar 28, 2011 | 84.19 | 84.42 | 83.60 | 83.73 | 913,887 | -0.04(-0.04%) |
Mar 25, 2011 | 83.52 | 84.60 | 83.12 | 83.76 | 1,506,732 | +0.74(+0.89%) |
Mar 24, 2011 | 82.73 | 83.27 | 82.08 | 83.02 | 1,468,755 | +0.84(+1.02%) |
Mar 23, 2011 | 81.62 | 82.40 | 80.74 | 82.19 | 1,710,606 | +0.39(+0.47%) |
Mar 22, 2011 | 82.27 | 82.53 | 81.51 | 81.80 | 1,866,179 | -0.38(-0.46%) |
Mar 21, 2011 | 82.00 | 82.22 | 81.64 | 82.18 | 1,542,826 | +1.88(+2.35%) |
Mar 18, 2011 | 80.46 | 80.47 | 79.89 | 80.29 | 2,312,409 | +0.94(+1.18%) |
Mar 17, 2011 | 80.56 | 80.69 | 79.36 | 79.36 | 2,548,210 | -0.58(-0.73%) |
Mar 16, 2011 | 79.86 | 80.89 | 78.85 | 79.94 | 2,936,276 | -0.18(-0.23%) |
Mar 15, 2011 | 79.72 | 80.73 | 79.60 | 80.12 | 2,082,035 | -0.65(-0.80%) |
Mar 14, 2011 | 80.36 | 81.43 | 79.89 | 80.77 | 1,966,818 | -0.38(-0.47%) |
Mar 11, 2011 | 80.27 | 81.66 | 80.07 | 81.15 | 1,454,998 | +0.31(+0.38%) |
Mar 10, 2011 | 81.93 | 81.93 | 80.44 | 80.84 | 1,774,545 | -2.09(-2.52%) |
Mar 09, 2011 | 83.12 | 83.44 | 82.53 | 82.93 | 1,328,675 | -0.59(-0.71%) |
Mar 08, 2011 | 82.25 | 83.89 | 81.50 | 83.53 | 2,767,205 | +1.23(+1.50%) |
Mar 07, 2011 | 83.76 | 83.96 | 81.41 | 82.29 | 1,643,061 | -1.35(-1.62%) |
Mar 04, 2011 | 83.92 | 83.93 | 82.84 | 83.65 | 2,314,115 | -0.12(-0.14%) |
Mar 03, 2011 | 82.56 | 83.99 | 82.55 | 83.76 | 1,615,118 | +2.08(+2.55%) |
Mar 02, 2011 | 81.19 | 82.17 | 80.95 | 81.68 | 1,878,227 | +0.47(+0.58%) |
Mar 01, 2011 | 83.31 | 83.34 | 80.91 | 81.21 | 1,956,570 | -1.68(-2.02%) |
Feb 28, 2011 | 83.56 | 83.65 | 82.19 | 82.89 | 1,151,852 | -0.07(-0.09%) |
Feb 25, 2011 | 81.61 | 82.99 | 81.44 | 82.96 | 1,510,265 | +1.83(+2.26%) |
Feb 24, 2011 | 80.58 | 81.54 | 80.13 | 81.13 | 2,457,010 | +0.60(+0.75%) |
Feb 23, 2011 | 82.07 | 82.28 | 79.89 | 80.53 | 2,175,178 | -1.53(-1.87%) |
Feb 22, 2011 | 83.86 | 83.95 | 81.96 | 82.06 | 2,077,732 | -2.39(-2.83%) |
Feb 18, 2011 | 84.67 | 84.91 | 84.11 | 84.45 | 1,278,094 | +0.02(+0.02%) |
Feb 17, 2011 | 83.81 | 84.69 | 83.59 | 84.43 | 935,989 | +0.57(+0.68%) |
Feb 16, 2011 | 83.22 | 84.00 | 83.22 | 83.86 | 1,372,148 | +0.73(+0.88%) |
Feb 15, 2011 | 83.48 | 83.64 | 82.93 | 83.13 | 1,523,893 | -0.61(-0.73%) |
Feb 14, 2011 | 83.36 | 83.87 | 83.22 | 83.75 | 2,546,083 | +0.52(+0.63%) |
Feb 11, 2011 | 82.15 | 83.22 | 81.86 | 83.22 | 1,944,865 | +0.91(+1.11%) |
Feb 10, 2011 | 81.16 | 82.38 | 81.11 | 82.31 | 1,950,745 | +0.53(+0.65%) |
Feb 09, 2011 | 82.00 | 82.27 | 81.31 | 81.78 | 3,279,039 | -0.42(-0.52%) |
Feb 08, 2011 | 81.67 | 82.20 | 81.23 | 82.20 | 3,885,897 | +0.65(+0.80%) |
Feb 07, 2011 | 80.96 | 82.22 | 80.84 | 81.56 | 2,247,645 | +0.80(+0.99%) |
Feb 04, 2011 | 80.31 | 80.84 | 80.00 | 80.75 | 1,693,005 | +0.41(+0.52%) |
Feb 03, 2011 | 79.97 | 80.63 | 79.03 | 80.34 | 1,882,935 | +0.39(+0.48%) |
Feb 02, 2011 | 79.85 | 80.54 | 79.82 | 79.95 | 1,042,877 | -0.05(-0.07%) |
Feb 01, 2011 | 79.00 | 80.41 | 78.72 | 80.00 | 2,936,586 | +1.71(+2.19%) |
Jan 31, 2011 | 77.99 | 78.79 | 77.48 | 78.29 | 1,805,994 | +0.62(+0.80%) |
Jan 28, 2011 | 79.55 | 79.73 | 77.51 | 77.67 | 3,432,958 | -1.86(-2.34%) |
Jan 27, 2011 | 79.41 | 79.89 | 78.88 | 79.53 | 3,401,120 | +0.19(+0.24%) |
Jan 26, 2011 | 77.99 | 79.55 | 77.86 | 79.34 | 2,895,287 | +1.43(+1.84%) |
Jan 25, 2011 | 77.64 | 77.92 | 77.07 | 77.90 | 4,988,843 | -0.27(-0.35%) |
Jan 24, 2011 | 77.65 | 78.42 | 77.36 | 78.17 | 1,954,777 | +0.58(+0.74%) |
Jan 21, 2011 | 78.65 | 78.75 | 77.52 | 77.60 | 1,985,576 | -0.55(-0.71%) |
Jan 20, 2011 | 78.74 | 78.99 | 77.67 | 78.15 | 2,805,094 | -1.14(-1.44%) |
Jan 19, 2011 | 81.34 | 81.49 | 79.14 | 79.29 | 2,499,613 | -2.21(-2.71%) |
Jan 18, 2011 | 81.17 | 81.50 | 80.66 | 81.50 | 1,896,969 | +0.32(+0.39%) |
Jan 14, 2011 | 80.81 | 81.44 | 80.54 | 81.19 | 1,679,575 | +0.35(+0.43%) |
Jan 13, 2011 | 80.83 | 81.12 | 80.48 | 80.83 | 1,705,817 | +0.02(+0.02%) |
Jan 12, 2011 | 80.77 | 81.02 | 80.35 | 80.82 | 1,824,058 | +0.69(+0.87%) |
Jan 11, 2011 | 80.34 | 80.58 | 79.78 | 80.12 | 2,003,476 | +0.21(+0.26%) |
Jan 10, 2011 | 78.96 | 80.11 | 78.34 | 79.91 | 1,973,047 | +0.66(+0.83%) |
Jan 07, 2011 | 79.95 | 80.14 | 78.09 | 79.26 | 2,442,196 | -0.51(-0.64%) |
Jan 06, 2011 | 80.19 | 80.33 | 79.41 | 79.77 | 2,295,869 | -0.29(-0.36%) |
Jan 05, 2011 | 79.00 | 80.06 | 78.65 | 80.06 | 1,528,639 | +1.10(+1.39%) |
Jan 04, 2011 | 80.46 | 80.46 | 78.04 | 78.96 | 3,633,620 | -1.17(-1.46%) |
Jan 03, 2011 | 79.60 | 80.59 | 79.39 | 80.13 | 2,371,315 | +1.33(+1.68%) |
Dec 31, 2010 | 79.33 | 79.47 | 78.76 | 78.81 | 1,932,329 | -0.65(-0.82%) |
Dec 30, 2010 | 79.51 | 79.85 | 79.44 | 79.45 | 903,591 | -0.03(-0.03%) |
Dec 29, 2010 | 79.60 | 79.67 | 79.38 | 79.48 | 1,695,335 | +0.08(+0.10%) |
Dec 28, 2010 | 79.96 | 79.99 | 79.26 | 79.40 | 1,578,757 | -0.37(-0.46%) |
Dec 27, 2010 | 79.31 | 79.85 | 79.07 | 79.77 | 1,185,688 | +0.24(+0.31%) |
Dec 23, 2010 | 79.71 | 79.92 | 79.41 | 79.53 | 1,223,644 | -0.08(-0.10%) |
Dec 22, 2010 | 80.07 | 80.12 | 79.52 | 79.61 | 802,850 | -0.25(-0.31%) |
Dec 21, 2010 | 79.51 | 79.96 | 79.41 | 79.86 | 1,627,942 | +0.71(+0.90%) |
Dec 20, 2010 | 79.17 | 79.60 | 78.69 | 79.15 | 3,189,309 | +0.27(+0.34%) |
Dec 17, 2010 | 78.47 | 78.98 | 77.98 | 78.88 | 3,268,353 | +0.54(+0.69%) |
Dec 16, 2010 | 77.75 | 78.46 | 77.36 | 78.34 | 1,845,937 | +0.72(+0.93%) |
Dec 15, 2010 | 77.63 | 78.57 | 77.43 | 77.62 | 3,384,702 | -0.12(-0.15%) |
Dec 14, 2010 | 78.10 | 78.20 | 77.55 | 77.73 | 1,335,722 | -0.06(-0.08%) |
Dec 13, 2010 | 78.71 | 78.71 | 77.77 | 77.80 | 1,391,446 | -0.48(-0.61%) |
Dec 10, 2010 | 77.59 | 78.44 | 77.28 | 78.27 | 1,368,877 | +0.89(+1.15%) |
Dec 09, 2010 | 77.68 | 77.68 | 76.99 | 77.38 | 1,887,256 | +0.30(+0.38%) |
Dec 08, 2010 | 77.40 | 77.62 | 76.92 | 77.09 | 2,104,701 | -0.02(-0.02%) |
Dec 07, 2010 | 77.72 | 77.84 | 76.97 | 77.11 | 2,595,136 | +0.43(+0.56%) |
Dec 06, 2010 | 76.15 | 76.92 | 76.04 | 76.67 | 1,937,360 | +0.52(+0.68%) |
Dec 03, 2010 | 75.36 | 76.41 | 75.28 | 76.15 | 755,679 | +0.53(+0.70%) |
Dec 02, 2010 | 75.08 | 75.79 | 74.88 | 75.62 | 2,410,866 | +0.69(+0.92%) |
Dec 01, 2010 | 74.58 | 75.12 | 74.51 | 74.93 | 2,123,951 | +1.71(+2.33%) |
Nov 30, 2010 | 72.79 | 73.75 | 72.57 | 73.22 | 1,639,560 | -0.40(-0.55%) |
Nov 29, 2010 | 73.41 | 73.84 | 72.32 | 73.63 | 2,212,020 | -0.18(-0.24%) |
Nov 26, 2010 | 73.57 | 74.08 | 73.43 | 73.81 | 386,046 | -0.28(-0.38%) |
Nov 24, 2010 | 73.06 | 74.08 | 74.08 | 74.08 | 1,648,818 | +1.71(+2.36%) |
Nov 23, 2010 | 72.14 | 72.49 | 71.70 | 72.38 | 1,808,190 | -0.73(-1.00%) |
Nov 22, 2010 | 72.28 | 73.21 | 71.99 | 73.10 | 1,422,563 | +0.63(+0.87%) |
Nov 19, 2010 | 71.88 | 72.65 | 71.59 | 72.48 | 780,765 | +0.37(+0.51%) |
Nov 18, 2010 | 71.53 | 72.53 | 70.70 | 72.11 | 1,792,511 | +1.40(+1.98%) |
Nov 17, 2010 | 70.56 | 70.87 | 70.24 | 70.70 | 983,517 | +0.24(+0.34%) |
Nov 16, 2010 | 71.20 | 71.43 | 69.94 | 70.46 | 1,820,812 | -1.31(-1.83%) |
Nov 15, 2010 | 72.15 | 72.54 | 71.71 | 71.77 | 1,559,586 | +0.04(+0.05%) |
Nov 12, 2010 | 72.32 | 72.82 | 71.58 | 71.74 | 1,380,765 | -1.26(-1.72%) |
Nov 11, 2010 | 72.52 | 73.26 | 72.08 | 73.00 | 1,336,126 | -0.30(-0.41%) |
Nov 10, 2010 | 72.54 | 73.30 | 71.82 | 73.30 | 1,754,328 | +0.77(+1.06%) |
Nov 09, 2010 | 73.55 | 73.77 | 72.12 | 72.53 | 1,158,385 | -0.87(-1.19%) |
Nov 08, 2010 | 73.15 | 73.63 | 72.91 | 73.40 | 968,180 | +0.04(+0.05%) |
Nov 05, 2010 | 73.16 | 73.55 | 72.99 | 73.37 | 3,022,856 | +0.31(+0.43%) |
Nov 04, 2010 | 72.74 | 73.06 | 72.44 | 73.05 | 1,296,951 | +1.67(+2.34%) |
Nov 03, 2010 | 71.14 | 71.44 | 70.31 | 71.38 | 1,940,546 | +0.31(+0.43%) |
Nov 02, 2010 | 70.45 | 71.12 | 70.09 | 71.07 | 1,590,967 | +1.37(+1.96%) |
Nov 01, 2010 | 70.58 | 71.02 | 69.21 | 69.71 | 2,765,667 | -0.60(-0.86%) |
Oct 29, 2010 | 69.71 | 70.51 | 69.66 | 70.31 | 1,278,467 | +0.39(+0.55%) |
Oct 28, 2010 | 70.78 | 70.92 | 69.52 | 69.92 | 1,538,889 | -0.37(-0.52%) |
Oct 27, 2010 | 69.86 | 70.38 | 69.26 | 70.29 | 1,626,087 | -0.17(-0.24%) |
Oct 25, 2010 | 70.48 | 71.17 | 70.34 | 70.46 | 1,542,115 | +0.62(+0.89%) |
Oct 22, 2010 | 69.26 | 69.94 | 69.13 | 69.84 | 595,893 | +0.70(+1.01%) |
Oct 21, 2010 | 69.73 | 70.24 | 68.19 | 69.14 | 2,027,124 | -0.28(-0.40%) |
Oct 20, 2010 | 69.06 | 69.89 | 68.83 | 69.42 | 1,132,445 | +0.64(+0.93%) |
Oct 19, 2010 | 69.46 | 70.06 | 68.24 | 68.78 | 2,490,944 | -1.70(-2.41%) |
Oct 18, 2010 | 70.17 | 70.48 | 69.89 | 70.48 | 736,211 | +0.49(+0.71%) |
Oct 15, 2010 | 70.61 | 70.80 | 69.48 | 69.99 | 1,055,187 | -0.13(-0.19%) |
Oct 14, 2010 | 70.26 | 70.49 | 69.50 | 70.12 | 1,605,076 | -0.09(-0.13%) |
Oct 13, 2010 | 69.73 | 70.69 | 69.47 | 70.21 | 1,693,510 | +1.02(+1.47%) |
Oct 12, 2010 | 68.79 | 69.45 | 67.99 | 69.19 | 2,746,124 | +0.26(+0.38%) |
Oct 11, 2010 | 68.98 | 69.48 | 68.77 | 68.93 | 2,670,297 | +0.10(+0.14%) |
Oct 08, 2010 | 68.83 | 69.19 | 67.67 | 68.83 | 1,301,681 | +0.86(+1.27%) |
Oct 07, 2010 | 68.40 | 68.47 | 67.44 | 67.97 | 998,127 | -0.07(-0.11%) |
Oct 06, 2010 | 68.52 | 68.74 | 67.68 | 68.04 | 1,678,669 | -0.49(-0.72%) |
Oct 05, 2010 | 67.33 | 68.73 | 67.02 | 68.54 | 1,538,063 | +1.94(+2.92%) |
Oct 04, 2010 | 67.35 | 67.78 | 66.18 | 66.60 | 1,609,528 | -0.93(-1.38%) |
Oct 01, 2010 | 67.53 | 67.95 | 66.97 | 67.53 | 2,300,542 | +0.33(+0.49%) |
Sep 30, 2010 | 67.94 | 68.28 | 66.64 | 67.20 | 3,194,170 | -0.27(-0.40%) |
Sep 29, 2010 | 67.07 | 67.72 | 66.90 | 67.47 | 1,315,582 | +0.29(+0.43%) |
Sep 28, 2010 | 66.69 | 67.33 | 65.47 | 67.18 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.69 | 66.82 | 66.19 | 66.57 | 1,158,298 | -0.04(-0.05%) |
Sep 24, 2010 | 65.53 | 66.68 | 65.36 | 66.61 | 1,408,038 | +2.08(+3.22%) |
Sep 23, 2010 | 64.58 | 65.73 | 64.33 | 64.53 | 1,853,343 | -0.61(-0.93%) |
Sep 22, 2010 | 65.68 | 66.20 | 64.63 | 65.14 | 1,002,820 | -0.80(-1.21%) |
Sep 21, 2010 | 66.33 | 66.64 | 65.81 | 65.94 | 2,530,595 | -0.34(-0.51%) |
Sep 20, 2010 | 64.76 | 66.44 | 64.33 | 66.28 | 1,907,799 | +1.80(+2.78%) |
Sep 17, 2010 | 64.48 | 64.75 | 63.52 | 64.48 | 1,561,896 | +0.12(+0.18%) |
Sep 15, 2010 | 63.75 | 64.56 | 63.37 | 64.36 | 1,285,329 | +0.39(+0.60%) |
Sep 14, 2010 | 64.05 | 64.57 | 63.71 | 63.98 | 1,796,500 | -0.15(-0.24%) |
Sep 13, 2010 | 63.20 | 64.36 | 63.19 | 64.13 | 1,558,084 | +1.61(+2.57%) |
Sep 10, 2010 | 62.59 | 62.90 | 62.14 | 62.52 | 931,715 | +0.14(+0.23%) |
Sep 09, 2010 | 63.38 | 63.46 | 61.90 | 62.38 | 1,897,054 | +0.00(+0.00%) |
Sep 08, 2010 | 62.06 | 62.83 | 62.06 | 62.38 | 1,129,809 | +0.42(+0.68%) |
Sep 07, 2010 | 62.87 | 62.92 | 61.73 | 61.96 | 2,568,810 | -1.15(-1.82%) |
Sep 03, 2010 | 63.02 | 63.37 | 62.40 | 63.11 | 1,888,651 | +1.06(+1.71%) |
Sep 02, 2010 | 61.19 | 62.20 | 61.02 | 62.05 | 1,341,092 | +0.89(+1.45%) |
Sep 01, 2010 | 59.88 | 61.19 | 59.77 | 61.16 | 2,616,986 | +2.22(+3.76%) |
Aug 31, 2010 | 58.89 | 59.62 | 58.46 | 58.94 | 11,581 | -0.22(-0.36%) |
Aug 30, 2010 | 60.28 | 60.50 | 59.10 | 59.16 | 1,186,329 | -1.35(-2.23%) |
Aug 27, 2010 | 60.50 | 60.63 | 58.40 | 60.50 | 1,797,221 | +1.11(+1.87%) |
Aug 26, 2010 | 59.39 | 60.04 | 58.67 | 59.39 | 111 | +0.09(+0.15%) |
Aug 25, 2010 | 57.95 | 59.44 | 57.68 | 59.30 | 1,484,050 | +0.83(+1.43%) |
Aug 24, 2010 | 58.34 | 59.12 | 57.66 | 58.47 | 1,916,498 | -0.73(-1.23%) |
Aug 23, 2010 | 60.32 | 60.68 | 59.15 | 59.19 | 1,456,079 | -0.73(-1.21%) |
Aug 20, 2010 | 59.60 | 59.96 | 58.95 | 59.92 | 1,805,017 | +0.04(+0.07%) |
Aug 19, 2010 | 61.20 | 61.34 | 59.67 | 59.88 | 1,370,873 | -1.59(-2.59%) |
Aug 18, 2010 | 61.05 | 62.04 | 60.58 | 61.47 | 1,172,352 | +0.26(+0.43%) |
Aug 17, 2010 | 60.70 | 61.68 | 60.42 | 61.20 | 1,553,965 | +1.13(+1.88%) |
Aug 16, 2010 | 59.16 | 60.46 | 58.97 | 60.07 | 984,500 | +0.49(+0.83%) |
Aug 13, 2010 | 59.58 | 60.21 | 59.52 | 59.58 | 1,311,270 | -0.59(-0.98%) |
Aug 12, 2010 | 59.38 | 60.66 | 59.38 | 60.17 | 1,792,900 | -0.47(-0.77%) |
Aug 11, 2010 | 61.83 | 61.87 | 60.44 | 60.64 | 1,569,370 | -2.48(-3.93%) |
Aug 10, 2010 | 63.70 | 63.80 | 62.60 | 63.12 | 2,548,201 | -1.21(-1.88%) |
Aug 09, 2010 | 64.01 | 64.54 | 63.64 | 64.33 | 1,542,236 | +0.69(+1.09%) |
Aug 06, 2010 | 63.64 | 63.87 | 62.37 | 63.64 | 1,424,302 | -0.41(-0.64%) |
Aug 05, 2010 | 64.14 | 64.66 | 63.94 | 64.05 | 565,114 | -0.71(-1.10%) |
Aug 04, 2010 | 64.41 | 64.95 | 64.19 | 64.76 | 2,496 | +0.61(+0.95%) |
Aug 03, 2010 | 64.53 | 64.97 | 63.63 | 64.15 | 1,127,990 | -0.48(-0.75%) |
Aug 02, 2010 | 64.62 | 65.04 | 64.13 | 64.63 | 1,330,544 | +1.08(+1.69%) |
Jul 30, 2010 | 63.56 | 63.98 | 62.26 | 63.56 | 1,970,545 | +0.14(+0.23%) |
Jul 29, 2010 | 64.08 | 64.47 | 62.46 | 63.41 | 1,716,617 | -0.20(-0.31%) |
Jul 28, 2010 | 64.61 | 64.97 | 63.29 | 63.61 | 1,740,936 | -1.19(-1.84%) |
Jul 27, 2010 | 65.85 | 65.92 | 64.54 | 64.80 | 2,007,594 | -0.46(-0.70%) |
Jul 26, 2010 | 64.01 | 65.32 | 63.74 | 65.26 | 1,788,021 | +1.44(+2.25%) |
Jul 23, 2010 | 61.80 | 63.89 | 61.77 | 63.83 | 2,587,442 | +1.66(+2.67%) |
Jul 22, 2010 | 61.02 | 62.30 | 60.88 | 62.17 | 1,023 | +2.07(+3.45%) |
Jul 21, 2010 | 61.49 | 61.60 | 59.92 | 60.09 | 1,371,662 | -0.97(-1.59%) |
Jul 20, 2010 | 59.27 | 61.19 | 58.99 | 61.06 | 1,573,220 | +1.00(+1.66%) |
Jul 19, 2010 | 60.10 | 60.26 | 58.99 | 60.06 | 1,592,601 | +0.22(+0.36%) |
Jul 16, 2010 | 59.85 | 61.73 | 59.70 | 59.85 | 1,917,109 | -2.25(-3.63%) |
Jul 15, 2010 | 62.78 | 62.78 | 61.41 | 62.10 | 2,020,575 | -0.62(-0.99%) |
Jul 14, 2010 | 62.55 | 63.09 | 62.20 | 62.72 | 1,516,141 | -0.04(-0.06%) |
Jul 13, 2010 | 61.63 | 63.00 | 61.44 | 62.76 | 28,851 | +1.92(+3.15%) |
Jul 12, 2010 | 61.43 | 61.89 | 60.33 | 60.85 | 1,255,898 | -0.76(-1.24%) |
Jul 09, 2010 | 61.61 | 61.61 | 60.55 | 61.61 | 1,380,077 | +0.87(+1.43%) |
Jul 08, 2010 | 60.57 | 60.86 | 59.80 | 60.74 | 1,989,198 | +0.88(+1.47%) |
Jul 07, 2010 | 58.14 | 59.94 | 57.99 | 59.86 | 4,002,127 | +1.99(+3.44%) |
Jul 06, 2010 | 59.60 | 60.17 | 57.54 | 57.87 | 2,301,658 | -0.75(-1.27%) |
Jul 02, 2010 | 58.61 | 59.62 | 58.28 | 58.61 | 2,208,189 | -0.64(-1.09%) |
Jul 01, 2010 | 59.63 | 59.78 | 57.64 | 59.25 | 4,557,032 | -0.41(-0.69%) |
Jun 30, 2010 | 60.17 | 61.06 | 59.50 | 59.67 | 3,906,996 | -0.60(-1.00%) |
Jun 29, 2010 | 61.80 | 61.80 | 59.86 | 60.27 | 3,247,588 | -2.55(-4.07%) |
Jun 25, 2010 | 62.82 | 63.10 | 61.45 | 62.82 | 2,965,494 | +1.01(+1.64%) |
Jun 24, 2010 | 62.35 | 62.69 | 61.69 | 61.81 | 2,405,192 | -0.96(-1.53%) |
Jun 23, 2010 | 62.74 | 63.38 | 62.02 | 62.77 | 3,021,332 | -0.16(-0.26%) |
Jun 22, 2010 | 64.35 | 65.11 | 62.82 | 62.93 | 6,015,221 | -1.25(-1.94%) |
Jun 21, 2010 | 65.78 | 66.00 | 63.82 | 64.17 | 3,108,356 | -0.70(-1.08%) |
Jun 18, 2010 | 64.87 | 65.46 | 64.61 | 64.87 | 908,904 | -0.01(-0.01%) |
Jun 17, 2010 | 65.21 | 65.29 | 64.13 | 64.88 | 2,332,034 | +0.10(+0.15%) |
Jun 16, 2010 | 64.41 | 65.40 | 64.34 | 64.78 | 2,084,477 | -0.13(-0.21%) |
Jun 15, 2010 | 64.03 | 65.12 | 63.76 | 64.92 | 2,987,348 | +1.46(+2.30%) |
Jun 14, 2010 | 63.89 | 64.53 | 63.34 | 63.46 | 2,422,473 | +0.30(+0.48%) |
Jun 11, 2010 | 61.48 | 63.17 | 61.21 | 63.15 | 1,710,239 | +0.96(+1.54%) |
Jun 10, 2010 | 61.23 | 62.19 | 61.08 | 62.19 | 25,046 | +1.91(+3.17%) |
Jun 09, 2010 | 60.60 | 61.62 | 59.98 | 60.28 | 2,905,102 | +0.19(+0.31%) |
Jun 08, 2010 | 60.40 | 60.82 | 59.09 | 60.10 | 3,556,621 | -0.13(-0.22%) |
Jun 07, 2010 | 62.33 | 62.38 | 60.20 | 60.23 | 3,020,059 | -1.74(-2.81%) |
Jun 04, 2010 | 61.97 | 63.93 | 61.76 | 61.97 | 5,352,648 | -2.98(-4.58%) |
Jun 03, 2010 | 64.25 | 65.14 | 64.01 | 64.95 | 2,191,556 | +0.82(+1.27%) |
Jun 02, 2010 | 62.54 | 64.13 | 62.06 | 64.13 | 2,706,693 | +1.86(+2.98%) |