Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 74.03 | 74.11 | 73.19 | 73.61 | 361,618 | -0.23(-0.32%) |
May 23, 2011 | 73.41 | 74.44 | 73.24 | 73.84 | 209,963 | -0.94(-1.25%) |
May 20, 2011 | 75.00 | 75.31 | 74.42 | 74.78 | 239,768 | -0.49(-0.66%) |
May 19, 2011 | 75.38 | 75.73 | 74.46 | 75.27 | 136,998 | +0.17(+0.23%) |
May 18, 2011 | 75.11 | 75.38 | 74.33 | 75.10 | 275,145 | +0.10(+0.14%) |
May 17, 2011 | 74.86 | 75.68 | 74.83 | 75.00 | 337,771 | -0.19(-0.25%) |
May 16, 2011 | 74.48 | 75.58 | 74.48 | 75.19 | 294,381 | +0.24(+0.32%) |
May 13, 2011 | 75.53 | 75.53 | 74.42 | 74.94 | 215,325 | -0.37(-0.49%) |
May 12, 2011 | 75.67 | 75.98 | 74.54 | 75.32 | 196,084 | -0.58(-0.77%) |
May 11, 2011 | 76.52 | 76.54 | 74.55 | 75.90 | 491,382 | -0.68(-0.89%) |
May 10, 2011 | 75.58 | 76.68 | 75.20 | 76.58 | 507,978 | +1.46(+1.94%) |
May 09, 2011 | 75.43 | 75.72 | 74.75 | 75.13 | 252,909 | -0.44(-0.58%) |
May 06, 2011 | 76.31 | 76.73 | 75.33 | 75.57 | 269,323 | +0.18(+0.24%) |
May 05, 2011 | 75.68 | 76.88 | 75.07 | 75.39 | 390,370 | -0.86(-1.13%) |
May 04, 2011 | 77.15 | 77.71 | 75.29 | 76.24 | 494,379 | -0.99(-1.28%) |
May 03, 2011 | 78.69 | 78.85 | 76.41 | 77.23 | 781,849 | -1.57(-1.99%) |
May 02, 2011 | 79.43 | 79.46 | 78.78 | 78.80 | 517,723 | -0.23(-0.30%) |
Apr 29, 2011 | 79.26 | 79.91 | 78.87 | 79.04 | 366,029 | -0.29(-0.36%) |
Apr 28, 2011 | 79.52 | 80.06 | 78.97 | 79.32 | 274,000 | -0.47(-0.59%) |
Apr 27, 2011 | 79.45 | 79.93 | 79.14 | 79.79 | 728,144 | +0.34(+0.43%) |
Apr 26, 2011 | 79.50 | 79.78 | 79.26 | 79.45 | 461,393 | +0.64(+0.81%) |
Apr 25, 2011 | 78.23 | 78.91 | 77.93 | 78.81 | 400,016 | +0.62(+0.80%) |
Apr 21, 2011 | 76.83 | 78.31 | 76.76 | 78.19 | 351,452 | +1.92(+2.52%) |
Apr 20, 2011 | 76.09 | 76.56 | 75.48 | 76.26 | 285,825 | +1.24(+1.65%) |
Apr 19, 2011 | 75.30 | 75.48 | 74.22 | 75.02 | 286,965 | +0.00(+0.00%) |
Apr 18, 2011 | 75.93 | 76.10 | 74.84 | 75.02 | 552,895 | -2.12(-2.75%) |
Apr 15, 2011 | 76.94 | 77.76 | 76.45 | 77.15 | 147,329 | +0.25(+0.33%) |
Apr 14, 2011 | 76.35 | 77.01 | 75.94 | 76.89 | 272,556 | +0.01(+0.01%) |
Apr 13, 2011 | 76.89 | 77.06 | 75.92 | 76.89 | 389,940 | +0.62(+0.81%) |
Apr 12, 2011 | 76.01 | 77.04 | 75.91 | 76.27 | 373,936 | -0.39(-0.51%) |
Apr 11, 2011 | 78.02 | 78.02 | 76.27 | 76.66 | 308,755 | -1.44(-1.84%) |
Apr 08, 2011 | 79.37 | 79.56 | 77.70 | 78.10 | 364,290 | -0.71(-0.90%) |
Apr 07, 2011 | 78.89 | 80.01 | 78.70 | 78.81 | 287,618 | -0.21(-0.26%) |
Apr 06, 2011 | 78.86 | 79.32 | 78.45 | 79.02 | 211,985 | +0.62(+0.80%) |
Apr 05, 2011 | 77.77 | 78.47 | 77.15 | 78.39 | 232,976 | +1.01(+1.31%) |
Apr 04, 2011 | 79.02 | 79.02 | 76.90 | 77.38 | 310,260 | -1.66(-2.09%) |
Apr 01, 2011 | 78.33 | 79.39 | 78.17 | 79.04 | 583,382 | +1.32(+1.70%) |
Mar 31, 2011 | 77.21 | 78.02 | 76.89 | 77.72 | 187,451 | +0.28(+0.36%) |
Mar 30, 2011 | 77.44 | 77.44 | 77.44 | 77.44 | 171,570 | +0.88(+1.15%) |
Mar 29, 2011 | 75.87 | 77.16 | 75.52 | 76.56 | 269,955 | +0.42(+0.56%) |
Mar 28, 2011 | 76.79 | 76.79 | 75.99 | 76.13 | 239,783 | -0.30(-0.40%) |
Mar 25, 2011 | 76.01 | 76.87 | 75.59 | 76.44 | 243,857 | +0.78(+1.03%) |
Mar 24, 2011 | 73.64 | 75.75 | 73.31 | 75.66 | 465,167 | +2.51(+3.44%) |
Mar 23, 2011 | 72.86 | 73.43 | 72.26 | 73.14 | 497,940 | +0.10(+0.14%) |
Mar 22, 2011 | 73.99 | 74.44 | 72.56 | 73.04 | 392,679 | -1.13(-1.52%) |
Mar 21, 2011 | 74.08 | 74.23 | 73.70 | 74.16 | 335,604 | +0.64(+0.87%) |
Mar 18, 2011 | 74.02 | 74.53 | 72.92 | 73.52 | 411,052 | +0.43(+0.59%) |
Mar 17, 2011 | 74.08 | 74.27 | 72.85 | 73.09 | 235,873 | +0.41(+0.56%) |
Mar 16, 2011 | 73.92 | 74.07 | 72.36 | 72.68 | 353,105 | -1.55(-2.09%) |
Mar 15, 2011 | 74.42 | 75.00 | 73.48 | 74.23 | 558,014 | +0.75(+1.03%) |
Mar 14, 2011 | 73.38 | 74.25 | 72.64 | 73.48 | 206,516 | -0.12(-0.16%) |
Mar 11, 2011 | 72.57 | 74.10 | 72.57 | 73.60 | 146,261 | +0.58(+0.80%) |
Mar 10, 2011 | 73.17 | 73.40 | 72.47 | 73.02 | 379,563 | -1.15(-1.55%) |
Mar 09, 2011 | 74.52 | 74.80 | 73.58 | 74.17 | 270,213 | -0.42(-0.56%) |
Mar 08, 2011 | 74.13 | 75.35 | 73.68 | 74.59 | 375,220 | +0.79(+1.07%) |
Mar 07, 2011 | 75.16 | 75.36 | 73.63 | 73.80 | 321,596 | -1.13(-1.50%) |
Mar 04, 2011 | 75.35 | 75.95 | 74.05 | 74.93 | 265,189 | -0.32(-0.43%) |
Mar 03, 2011 | 75.57 | 76.14 | 74.34 | 75.25 | 384,578 | +0.61(+0.81%) |
Mar 02, 2011 | 74.76 | 75.73 | 74.27 | 74.64 | 409,095 | -0.11(-0.15%) |
Mar 01, 2011 | 77.54 | 77.74 | 74.54 | 74.75 | 351,354 | -2.26(-2.94%) |
Feb 28, 2011 | 76.79 | 77.68 | 76.64 | 77.02 | 392,157 | +0.68(+0.89%) |
Feb 25, 2011 | 75.46 | 76.56 | 75.14 | 76.34 | 263,749 | +1.25(+1.66%) |
Feb 24, 2011 | 74.82 | 76.19 | 74.06 | 75.09 | 318,761 | +0.22(+0.30%) |
Feb 23, 2011 | 76.46 | 76.84 | 73.73 | 74.87 | 371,153 | -1.39(-1.82%) |
Feb 22, 2011 | 78.43 | 81.27 | 76.16 | 76.26 | 349,595 | -3.24(-4.07%) |
Feb 18, 2011 | 79.57 | 80.28 | 78.45 | 79.49 | 416,916 | +0.05(+0.07%) |
Feb 17, 2011 | 78.83 | 79.76 | 78.30 | 79.44 | 564,880 | +0.42(+0.54%) |
Feb 16, 2011 | 77.61 | 79.59 | 77.41 | 79.02 | 764,956 | +1.80(+2.34%) |
Feb 15, 2011 | 78.48 | 79.16 | 77.06 | 77.21 | 439,459 | -1.12(-1.43%) |
Feb 14, 2011 | 77.08 | 78.63 | 76.64 | 78.34 | 581,281 | +1.09(+1.41%) |
Feb 11, 2011 | 76.22 | 77.32 | 75.62 | 77.25 | 338,751 | +0.66(+0.87%) |
Feb 10, 2011 | 75.84 | 76.96 | 75.75 | 76.58 | 248,022 | +0.55(+0.73%) |
Feb 09, 2011 | 78.21 | 77.03 | 74.25 | 76.03 | 709,155 | -2.17(-2.78%) |
Feb 08, 2011 | 78.86 | 81.36 | 77.94 | 78.21 | 780,910 | +1.75(+2.29%) |
Feb 07, 2011 | 74.38 | 76.84 | 74.38 | 76.45 | 635,423 | +2.26(+3.05%) |
Feb 04, 2011 | 74.54 | 75.01 | 73.32 | 74.19 | 447,560 | -0.18(-0.24%) |
Feb 03, 2011 | 72.43 | 74.71 | 70.93 | 74.38 | 864,840 | +1.72(+2.36%) |
Feb 02, 2011 | 72.38 | 73.40 | 71.97 | 72.66 | 329,482 | +0.34(+0.47%) |
Feb 01, 2011 | 72.18 | 73.37 | 71.71 | 72.32 | 780,528 | +0.28(+0.40%) |
Jan 31, 2011 | 71.18 | 72.31 | 70.74 | 72.04 | 667,603 | +1.04(+1.47%) |
Jan 28, 2011 | 73.07 | 73.26 | 70.57 | 70.99 | 581,631 | -2.09(-2.86%) |
Jan 27, 2011 | 72.59 | 73.37 | 72.24 | 73.08 | 315,412 | +0.27(+0.37%) |
Jan 26, 2011 | 73.25 | 73.38 | 71.93 | 72.81 | 544,208 | -0.12(-0.17%) |
Jan 25, 2011 | 72.74 | 73.87 | 72.05 | 72.93 | 443,000 | -0.33(-0.45%) |
Jan 24, 2011 | 72.02 | 74.33 | 72.02 | 73.26 | 778,182 | +1.20(+1.66%) |
Jan 21, 2011 | 72.53 | 72.89 | 71.26 | 72.06 | 483,496 | +0.16(+0.22%) |
Jan 20, 2011 | 71.68 | 73.00 | 71.68 | 71.91 | 615,103 | -0.13(-0.18%) |
Jan 19, 2011 | 72.29 | 72.58 | 71.74 | 72.04 | 711,882 | -0.41(-0.57%) |
Jan 18, 2011 | 72.37 | 72.56 | 71.64 | 72.45 | 497,011 | +0.08(+0.11%) |
Jan 14, 2011 | 71.49 | 72.56 | 71.15 | 72.37 | 719,560 | +0.65(+0.90%) |
Jan 13, 2011 | 71.93 | 72.19 | 71.52 | 71.73 | 361,710 | -0.40(-0.55%) |
Jan 12, 2011 | 71.55 | 72.89 | 71.55 | 72.12 | 494,320 | +0.54(+0.76%) |
Jan 11, 2011 | 71.43 | 72.07 | 71.10 | 71.58 | 258,791 | +0.26(+0.36%) |
Jan 10, 2011 | 70.29 | 71.87 | 69.35 | 71.32 | 663,744 | +0.91(+1.29%) |
Jan 07, 2011 | 71.69 | 72.50 | 70.10 | 70.42 | 1,074,524 | -1.06(-1.48%) |
Jan 06, 2011 | 72.90 | 72.99 | 70.57 | 71.48 | 1,353,723 | -1.62(-2.22%) |
Jan 05, 2011 | 74.61 | 74.61 | 72.97 | 73.10 | 1,160,210 | -1.94(-2.59%) |
Jan 04, 2011 | 78.00 | 78.00 | 74.15 | 75.04 | 1,147,099 | -5.19(-6.47%) |
Jan 03, 2011 | 80.21 | 81.02 | 79.95 | 80.23 | 399,757 | +0.66(+0.82%) |
Dec 31, 2010 | 80.24 | 81.10 | 79.53 | 79.58 | 334,191 | -0.64(-0.80%) |
Dec 30, 2010 | 80.77 | 81.42 | 80.13 | 80.22 | 268,702 | -0.88(-1.09%) |
Dec 29, 2010 | 80.43 | 81.13 | 80.43 | 81.10 | 219,572 | +0.74(+0.92%) |
Dec 28, 2010 | 80.66 | 80.73 | 80.04 | 80.35 | 235,490 | -0.22(-0.28%) |
Dec 27, 2010 | 79.77 | 80.85 | 79.53 | 80.58 | 157,544 | +0.62(+0.78%) |
Dec 23, 2010 | 80.89 | 81.01 | 79.78 | 79.96 | 216,991 | -0.92(-1.14%) |
Dec 22, 2010 | 81.17 | 81.42 | 80.51 | 80.88 | 239,175 | -0.15(-0.18%) |
Dec 21, 2010 | 80.54 | 81.54 | 80.54 | 81.03 | 333,459 | +0.72(+0.90%) |
Dec 20, 2010 | 80.92 | 81.10 | 80.10 | 80.30 | 433,223 | -0.57(-0.70%) |
Dec 17, 2010 | 81.86 | 81.96 | 80.86 | 80.87 | 462,226 | -0.91(-1.12%) |
Dec 16, 2010 | 80.94 | 81.95 | 80.60 | 81.79 | 292,622 | +1.09(+1.35%) |
Dec 15, 2010 | 80.60 | 81.80 | 80.39 | 80.70 | 621,386 | -0.04(-0.05%) |
Dec 14, 2010 | 79.09 | 80.76 | 79.09 | 80.74 | 658,851 | +1.59(+2.01%) |
Dec 13, 2010 | 78.21 | 79.57 | 78.21 | 79.16 | 363,685 | +1.08(+1.38%) |
Dec 10, 2010 | 77.57 | 78.47 | 77.30 | 78.08 | 208,098 | +0.85(+1.11%) |
Dec 09, 2010 | 77.29 | 77.52 | 76.70 | 77.22 | 293,482 | +0.45(+0.58%) |
Dec 08, 2010 | 77.08 | 77.23 | 76.04 | 76.77 | 194,045 | -0.03(-0.04%) |
Dec 07, 2010 | 77.97 | 77.97 | 76.73 | 76.81 | 308,707 | +0.11(+0.15%) |
Dec 06, 2010 | 77.27 | 77.27 | 76.27 | 76.70 | 205,281 | -0.61(-0.79%) |
Dec 03, 2010 | 77.37 | 77.96 | 76.36 | 77.31 | 407,469 | -0.47(-0.60%) |
Dec 02, 2010 | 76.47 | 78.63 | 76.27 | 77.77 | 496,028 | +1.52(+1.99%) |
Dec 01, 2010 | 73.87 | 76.49 | 73.87 | 76.26 | 426,650 | +3.27(+4.48%) |
Nov 30, 2010 | 72.58 | 73.56 | 72.47 | 72.99 | 322,905 | -0.42(-0.57%) |
Nov 29, 2010 | 73.19 | 73.65 | 72.26 | 73.41 | 171,777 | +0.30(+0.41%) |
Nov 26, 2010 | 74.20 | 74.20 | 72.96 | 73.11 | 157,716 | -1.57(-2.10%) |
Nov 24, 2010 | 73.80 | 74.68 | 74.68 | 74.68 | 255,086 | +1.28(+1.74%) |
Nov 23, 2010 | 73.37 | 73.66 | 72.43 | 73.40 | 309,583 | -0.25(-0.34%) |
Nov 22, 2010 | 72.73 | 73.81 | 72.57 | 73.65 | 239,465 | +0.56(+0.76%) |
Nov 19, 2010 | 72.97 | 73.39 | 72.71 | 73.09 | 165,782 | -0.04(-0.06%) |
Nov 18, 2010 | 74.16 | 74.38 | 73.05 | 73.13 | 257,633 | +0.22(+0.31%) |
Nov 17, 2010 | 72.31 | 73.27 | 71.85 | 72.91 | 266,330 | +0.76(+1.06%) |
Nov 16, 2010 | 73.12 | 73.82 | 71.70 | 72.15 | 523,063 | -1.40(-1.90%) |
Nov 15, 2010 | 74.59 | 74.82 | 73.49 | 73.55 | 309,916 | -0.44(-0.59%) |
Nov 12, 2010 | 74.90 | 75.88 | 73.81 | 73.98 | 403,514 | -1.58(-2.09%) |
Nov 11, 2010 | 75.45 | 75.88 | 75.11 | 75.56 | 319,618 | -0.51(-0.67%) |
Nov 10, 2010 | 76.42 | 76.47 | 74.45 | 76.07 | 480,180 | -0.49(-0.64%) |
Nov 09, 2010 | 76.51 | 77.18 | 75.88 | 76.56 | 612,668 | +0.08(+0.10%) |
Nov 08, 2010 | 74.64 | 76.65 | 74.23 | 76.48 | 723,774 | +1.81(+2.43%) |
Nov 05, 2010 | 73.53 | 75.83 | 73.34 | 74.67 | 490,546 | +1.12(+1.53%) |
Nov 04, 2010 | 71.90 | 73.73 | 71.39 | 73.55 | 557,837 | +2.89(+4.10%) |
Nov 03, 2010 | 70.77 | 71.10 | 69.69 | 70.65 | 645,133 | -0.35(-0.50%) |
Nov 02, 2010 | 68.30 | 72.03 | 68.30 | 71.00 | 982,919 | +2.09(+3.03%) |
Nov 01, 2010 | 69.96 | 69.96 | 68.40 | 68.92 | 482,045 | -0.19(-0.27%) |
Oct 29, 2010 | 68.56 | 69.44 | 67.95 | 69.11 | 363,133 | +0.52(+0.76%) |
Oct 28, 2010 | 69.86 | 69.86 | 68.20 | 68.58 | 281,934 | -0.26(-0.37%) |
Oct 27, 2010 | 68.85 | 68.91 | 67.35 | 68.84 | 385,173 | +0.22(+0.33%) |
Oct 25, 2010 | 68.62 | 69.39 | 68.37 | 68.62 | 419,162 | +0.86(+1.27%) |
Oct 22, 2010 | 67.74 | 67.97 | 67.19 | 67.76 | 279,758 | +0.04(+0.06%) |
Oct 21, 2010 | 67.90 | 68.14 | 66.96 | 67.72 | 390,459 | +0.27(+0.41%) |
Oct 20, 2010 | 66.92 | 67.74 | 66.57 | 67.44 | 412,931 | +0.60(+0.90%) |
Oct 19, 2010 | 66.19 | 67.97 | 66.12 | 66.84 | 638,880 | -0.70(-1.04%) |
Oct 18, 2010 | 68.59 | 68.59 | 67.29 | 67.54 | 331,962 | -0.76(-1.11%) |
Oct 15, 2010 | 68.87 | 68.87 | 67.37 | 68.30 | 542,652 | +0.68(+1.00%) |
Oct 14, 2010 | 67.35 | 68.32 | 67.14 | 67.62 | 406,449 | +0.32(+0.47%) |
Oct 13, 2010 | 67.75 | 67.90 | 66.78 | 67.30 | 471,281 | +0.24(+0.36%) |
Oct 12, 2010 | 67.68 | 67.84 | 66.45 | 67.06 | 433,900 | -0.99(-1.45%) |
Oct 11, 2010 | 67.95 | 68.39 | 67.75 | 68.05 | 635,225 | +0.25(+0.37%) |
Oct 08, 2010 | 67.80 | 68.06 | 66.62 | 67.80 | 718,126 | +0.51(+0.75%) |
Oct 07, 2010 | 68.57 | 68.57 | 66.81 | 67.29 | 541,102 | -0.74(-1.09%) |
Oct 06, 2010 | 66.70 | 68.32 | 66.54 | 68.03 | 406,806 | +0.56(+0.83%) |
Oct 05, 2010 | 67.39 | 68.04 | 66.95 | 67.47 | 4,166 | +0.85(+1.28%) |
Oct 04, 2010 | 66.89 | 67.12 | 66.07 | 66.62 | 496,464 | -0.51(-0.75%) |
Oct 01, 2010 | 67.13 | 67.40 | 66.35 | 67.13 | 604,077 | +1.04(+1.57%) |
Sep 30, 2010 | 66.09 | 67.13 | 66.07 | 66.09 | 4,425 | -0.02(-0.03%) |
Sep 29, 2010 | 65.18 | 66.17 | 64.94 | 66.12 | 485,415 | +0.76(+1.16%) |
Sep 28, 2010 | 65.26 | 65.55 | 64.21 | 65.36 | 485,693 | +0.16(+0.25%) |
Sep 27, 2010 | 65.78 | 65.82 | 64.87 | 65.20 | 189,300 | -0.44(-0.67%) |
Sep 24, 2010 | 64.94 | 65.95 | 64.31 | 65.64 | 486,954 | +1.80(+2.82%) |
Sep 23, 2010 | 64.16 | 64.68 | 63.52 | 63.83 | 425,091 | -0.99(-1.52%) |
Sep 22, 2010 | 65.53 | 66.09 | 64.62 | 64.82 | 365,179 | -0.74(-1.13%) |
Sep 21, 2010 | 65.16 | 66.86 | 65.16 | 65.56 | 808,994 | +0.79(+1.22%) |
Sep 20, 2010 | 65.01 | 65.23 | 64.21 | 64.77 | 572,739 | +0.11(+0.17%) |
Sep 17, 2010 | 64.66 | 65.14 | 64.25 | 64.66 | 681,646 | -1.35(-2.04%) |
Sep 15, 2010 | 66.24 | 66.78 | 65.80 | 66.01 | 384,261 | -0.67(-1.00%) |
Sep 14, 2010 | 68.02 | 68.34 | 66.60 | 66.68 | 327,208 | -0.77(-1.15%) |
Sep 13, 2010 | 67.27 | 68.05 | 66.60 | 67.45 | 362,007 | +1.03(+1.55%) |
Sep 10, 2010 | 66.27 | 66.83 | 66.10 | 66.42 | 291,929 | +0.15(+0.22%) |
Sep 09, 2010 | 67.05 | 67.17 | 65.71 | 66.27 | 453,222 | +0.15(+0.22%) |
Sep 08, 2010 | 67.73 | 67.92 | 65.99 | 66.13 | 783,510 | -1.53(-2.26%) |
Sep 07, 2010 | 66.88 | 69.28 | 66.88 | 67.65 | 10,922 | +1.30(+1.95%) |
Sep 03, 2010 | 67.27 | 68.44 | 65.98 | 66.36 | 481,886 | +0.11(+0.17%) |
Sep 02, 2010 | 65.04 | 66.32 | 64.83 | 66.25 | 146 | +1.29(+1.98%) |
Sep 01, 2010 | 63.63 | 65.15 | 63.56 | 64.96 | 694,293 | +2.29(+3.66%) |
Aug 31, 2010 | 62.61 | 63.16 | 62.22 | 62.67 | 4,658 | -0.15(-0.25%) |
Aug 30, 2010 | 64.12 | 64.12 | 62.68 | 62.82 | 403,932 | -1.37(-2.14%) |
Aug 27, 2010 | 64.19 | 64.34 | 62.03 | 64.19 | 395,987 | +1.74(+2.79%) |
Aug 26, 2010 | 62.61 | 63.41 | 62.06 | 62.45 | 416,646 | +0.06(+0.10%) |
Aug 25, 2010 | 61.65 | 62.79 | 61.07 | 62.39 | 987,116 | +0.38(+0.61%) |
Aug 24, 2010 | 64.57 | 64.57 | 61.81 | 62.02 | 1,858,545 | -3.58(-5.46%) |
Aug 23, 2010 | 66.94 | 67.24 | 65.51 | 65.60 | 543,613 | -0.82(-1.23%) |
Aug 20, 2010 | 65.35 | 66.51 | 64.92 | 66.42 | 439,885 | +0.69(+1.05%) |
Aug 19, 2010 | 67.51 | 67.51 | 65.37 | 65.72 | 549,103 | -1.67(-2.48%) |
Aug 18, 2010 | 67.00 | 68.17 | 66.67 | 67.40 | 470,240 | +0.23(+0.34%) |
Aug 17, 2010 | 66.31 | 67.59 | 65.96 | 67.17 | 906,804 | +1.73(+2.65%) |
Aug 16, 2010 | 65.95 | 66.71 | 65.00 | 65.43 | 889,303 | -1.00(-1.50%) |
Aug 13, 2010 | 66.43 | 67.32 | 66.41 | 66.43 | 543,633 | -0.25(-0.37%) |
Aug 12, 2010 | 66.97 | 67.31 | 66.06 | 66.68 | 1,033,262 | -0.82(-1.21%) |
Aug 11, 2010 | 68.40 | 68.82 | 66.98 | 67.50 | 909,334 | -2.39(-3.42%) |
Aug 10, 2010 | 69.80 | 70.29 | 69.05 | 69.89 | 616,085 | -0.88(-1.24%) |
Aug 09, 2010 | 70.75 | 71.11 | 70.09 | 70.77 | 324,217 | +0.21(+0.30%) |
Aug 06, 2010 | 70.56 | 70.73 | 69.36 | 70.56 | 500,193 | +0.36(+0.51%) |
Aug 05, 2010 | 69.33 | 70.41 | 69.05 | 70.20 | 790,955 | +0.51(+0.74%) |
Aug 04, 2010 | 70.14 | 70.86 | 68.28 | 69.69 | 9,838 | -0.70(-1.00%) |
Aug 03, 2010 | 72.62 | 74.63 | 70.08 | 70.39 | 1,828,901 | -4.24(-5.69%) |
Aug 02, 2010 | 74.38 | 75.78 | 73.67 | 74.63 | 931,979 | +1.69(+2.32%) |
Jul 30, 2010 | 72.94 | 73.34 | 70.75 | 72.94 | 635,549 | +0.85(+1.17%) |
Jul 29, 2010 | 73.32 | 73.56 | 71.28 | 72.09 | 491,354 | -0.87(-1.19%) |
Jul 28, 2010 | 73.41 | 73.68 | 72.45 | 72.97 | 454,332 | -0.78(-1.05%) |
Jul 27, 2010 | 75.78 | 75.82 | 73.67 | 73.74 | 515,359 | -1.76(-2.33%) |
Jul 26, 2010 | 74.66 | 75.71 | 74.20 | 75.50 | 359,479 | +1.10(+1.48%) |
Jul 23, 2010 | 72.87 | 74.55 | 72.60 | 74.40 | 362,070 | +1.20(+1.65%) |
Jul 22, 2010 | 72.85 | 73.72 | 72.45 | 73.20 | 529,593 | +1.51(+2.11%) |
Jul 21, 2010 | 72.45 | 73.03 | 71.10 | 71.68 | 726,637 | -0.55(-0.76%) |
Jul 20, 2010 | 69.60 | 72.52 | 69.02 | 72.23 | 751,736 | +1.95(+2.77%) |
Jul 19, 2010 | 70.90 | 70.98 | 69.61 | 70.28 | 830,400 | -0.06(-0.09%) |
Jul 16, 2010 | 70.34 | 72.88 | 69.87 | 70.34 | 1,189,578 | -2.95(-4.02%) |
Jul 15, 2010 | 73.50 | 73.51 | 71.89 | 73.29 | 414,011 | -0.36(-0.49%) |
Jul 14, 2010 | 74.07 | 74.07 | 72.81 | 73.65 | 502,730 | -0.47(-0.63%) |
Jul 13, 2010 | 73.12 | 74.44 | 72.98 | 74.12 | 804,831 | +1.90(+2.63%) |
Jul 12, 2010 | 73.64 | 73.85 | 71.89 | 72.22 | 525,841 | -1.78(-2.40%) |
Jul 09, 2010 | 74.00 | 74.37 | 72.68 | 74.00 | 487,087 | +1.32(+1.82%) |
Jul 08, 2010 | 73.63 | 74.11 | 72.11 | 72.68 | 1,114,116 | -0.56(-0.77%) |
Jul 07, 2010 | 74.37 | 74.37 | 72.76 | 73.24 | 1,664,984 | -1.17(-1.57%) |
Jul 06, 2010 | 74.87 | 75.92 | 73.50 | 74.41 | 1,038 | +1.04(+1.42%) |
Jul 02, 2010 | 73.37 | 73.97 | 72.47 | 73.37 | 600,276 | +0.52(+0.72%) |
Jul 01, 2010 | 72.30 | 73.57 | 71.22 | 72.85 | 1,530,560 | +0.41(+0.57%) |
Jun 30, 2010 | 72.63 | 73.52 | 71.85 | 72.44 | 450 | -0.50(-0.69%) |
Jun 29, 2010 | 73.73 | 73.73 | 71.35 | 72.94 | 1,203,473 | -2.75(-3.63%) |
Jun 25, 2010 | 75.69 | 75.96 | 74.05 | 75.69 | 1,111,848 | +0.53(+0.70%) |
Jun 24, 2010 | 76.57 | 76.74 | 75.02 | 75.16 | 467,200 | -1.83(-2.37%) |
Jun 23, 2010 | 76.24 | 77.64 | 75.17 | 76.99 | 574,397 | +0.68(+0.90%) |
Jun 22, 2010 | 78.84 | 79.24 | 76.08 | 76.31 | 493,414 | -2.79(-3.53%) |
Jun 21, 2010 | 80.29 | 80.84 | 78.59 | 79.10 | 381,853 | +0.38(+0.48%) |
Jun 18, 2010 | 78.72 | 79.43 | 78.53 | 78.72 | 260,766 | +0.10(+0.13%) |
Jun 17, 2010 | 79.65 | 79.95 | 77.52 | 78.62 | 498,878 | -0.69(-0.87%) |
Jun 16, 2010 | 79.16 | 80.10 | 78.11 | 79.31 | 711,281 | -0.14(-0.17%) |
Jun 15, 2010 | 79.09 | 79.63 | 78.39 | 79.45 | 600,584 | +0.94(+1.20%) |
Jun 14, 2010 | 79.09 | 80.27 | 78.29 | 78.51 | 468,423 | -0.05(-0.07%) |
Jun 11, 2010 | 77.70 | 78.87 | 77.53 | 78.56 | 452,516 | +0.50(+0.63%) |
Jun 10, 2010 | 77.37 | 78.66 | 76.25 | 78.07 | 826,399 | +2.92(+3.89%) |
Jun 09, 2010 | 75.78 | 76.81 | 74.87 | 75.14 | 742,434 | -0.25(-0.33%) |
Jun 08, 2010 | 74.79 | 75.54 | 74.31 | 75.39 | 972,719 | +0.39(+0.52%) |
Jun 07, 2010 | 76.13 | 76.37 | 74.45 | 75.00 | 1,800,931 | -1.17(-1.54%) |
Jun 04, 2010 | 76.17 | 79.91 | 75.93 | 76.17 | 1,189,676 | -4.62(-5.72%) |
Jun 03, 2010 | 80.19 | 81.05 | 79.56 | 80.79 | 690,645 | +0.92(+1.15%) |
Jun 02, 2010 | 78.36 | 79.87 | 78.24 | 79.87 | 620,431 | +1.77(+2.26%) |