Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 100.47 | 100.84 | 99.82 | 100.25 | 489,643 | -0.05(-0.05%) |
May 23, 2011 | 100.35 | 100.65 | 99.27 | 100.30 | 623,732 | -1.06(-1.04%) |
May 20, 2011 | 101.65 | 102.52 | 100.91 | 101.36 | 589,036 | -0.91(-0.89%) |
May 19, 2011 | 100.36 | 102.28 | 100.03 | 102.27 | 897,312 | +2.52(+2.52%) |
May 18, 2011 | 98.31 | 99.94 | 97.48 | 99.75 | 304,339 | +1.64(+1.67%) |
May 17, 2011 | 98.74 | 99.13 | 96.80 | 98.11 | 384,570 | -1.31(-1.32%) |
May 16, 2011 | 100.31 | 101.57 | 99.27 | 99.42 | 249,801 | -1.40(-1.39%) |
May 13, 2011 | 102.97 | 102.97 | 100.66 | 100.82 | 244,274 | -2.07(-2.01%) |
May 12, 2011 | 101.54 | 103.35 | 100.27 | 102.90 | 268,483 | +0.91(+0.89%) |
May 11, 2011 | 103.18 | 104.02 | 100.85 | 101.98 | 295,406 | -1.68(-1.62%) |
May 10, 2011 | 102.43 | 104.18 | 102.38 | 103.66 | 324,466 | +1.68(+1.64%) |
May 09, 2011 | 101.39 | 102.39 | 100.63 | 101.98 | 237,238 | +0.57(+0.56%) |
May 06, 2011 | 102.65 | 103.56 | 100.67 | 101.41 | 260,270 | +0.47(+0.46%) |
May 05, 2011 | 100.63 | 102.70 | 99.93 | 100.95 | 267,417 | -0.75(-0.74%) |
May 04, 2011 | 102.95 | 103.22 | 100.52 | 101.70 | 369,241 | -1.16(-1.13%) |
May 03, 2011 | 104.84 | 105.16 | 101.82 | 102.87 | 425,796 | -2.31(-2.19%) |
May 02, 2011 | 105.17 | 105.38 | 104.92 | 105.17 | 356,067 | -0.46(-0.44%) |
Apr 29, 2011 | 106.02 | 106.20 | 105.28 | 105.64 | 338,003 | -0.38(-0.36%) |
Apr 28, 2011 | 105.60 | 107.76 | 105.30 | 106.01 | 585,739 | +0.16(+0.16%) |
Apr 27, 2011 | 106.70 | 107.33 | 104.05 | 105.85 | 697,869 | -0.80(-0.75%) |
Apr 26, 2011 | 102.65 | 107.70 | 102.65 | 106.65 | 1,034,799 | +4.81(+4.73%) |
Apr 25, 2011 | 101.97 | 102.06 | 100.42 | 101.84 | 297,654 | -0.96(-0.93%) |
Apr 21, 2011 | 100.89 | 103.15 | 100.25 | 102.80 | 439,666 | +2.80(+2.80%) |
Apr 20, 2011 | 100.19 | 100.82 | 99.55 | 100.00 | 477,058 | +1.75(+1.78%) |
Apr 19, 2011 | 99.08 | 99.74 | 97.60 | 98.25 | 484,266 | -0.36(-0.36%) |
Apr 18, 2011 | 99.59 | 99.60 | 97.38 | 98.61 | 813,425 | -2.51(-2.48%) |
Apr 15, 2011 | 99.75 | 101.47 | 99.35 | 101.11 | 730,413 | +1.81(+1.82%) |
Apr 14, 2011 | 99.84 | 100.71 | 99.09 | 99.30 | 641,251 | -1.13(-1.13%) |
Apr 13, 2011 | 100.84 | 101.43 | 99.19 | 100.44 | 795,444 | +0.03(+0.03%) |
Apr 12, 2011 | 102.03 | 102.85 | 100.35 | 100.41 | 574,988 | -2.00(-1.96%) |
Apr 11, 2011 | 105.23 | 106.57 | 102.35 | 102.41 | 653,950 | -3.86(-3.64%) |
Apr 08, 2011 | 109.20 | 109.43 | 105.55 | 106.28 | 412,674 | -2.00(-1.85%) |
Apr 07, 2011 | 107.93 | 109.41 | 107.42 | 108.28 | 287,856 | +0.11(+0.10%) |
Apr 06, 2011 | 109.01 | 109.01 | 106.52 | 108.17 | 334,485 | +0.12(+0.11%) |
Apr 05, 2011 | 108.01 | 108.92 | 107.39 | 108.06 | 258,695 | -0.47(-0.43%) |
Apr 04, 2011 | 107.43 | 108.80 | 107.43 | 108.52 | 276,463 | +1.17(+1.09%) |
Apr 01, 2011 | 106.41 | 108.39 | 105.36 | 107.35 | 435,301 | +1.43(+1.35%) |
Mar 31, 2011 | 104.59 | 106.23 | 104.29 | 105.92 | 385,501 | +0.90(+0.86%) |
Mar 30, 2011 | 103.83 | 105.38 | 103.58 | 105.02 | 236,423 | +2.09(+2.03%) |
Mar 29, 2011 | 102.28 | 103.42 | 100.98 | 102.92 | 278,623 | +0.62(+0.61%) |
Mar 28, 2011 | 102.85 | 103.20 | 102.10 | 102.31 | 210,655 | -0.14(-0.14%) |
Mar 25, 2011 | 103.16 | 104.28 | 102.22 | 102.45 | 353,626 | -0.44(-0.42%) |
Mar 24, 2011 | 102.49 | 103.11 | 100.75 | 102.89 | 328,222 | +0.97(+0.95%) |
Mar 23, 2011 | 101.22 | 102.13 | 99.41 | 101.92 | 375,501 | +0.14(+0.13%) |
Mar 22, 2011 | 100.27 | 102.02 | 99.95 | 101.78 | 468,790 | +1.73(+1.73%) |
Mar 21, 2011 | 100.03 | 100.41 | 99.74 | 100.05 | 487,949 | +3.04(+3.13%) |
Mar 18, 2011 | 96.78 | 97.87 | 96.02 | 97.01 | 405,859 | +1.55(+1.62%) |
Mar 17, 2011 | 97.10 | 98.04 | 94.96 | 95.46 | 391,907 | +0.11(+0.12%) |
Mar 16, 2011 | 97.24 | 97.66 | 94.15 | 95.35 | 502,869 | -2.17(-2.23%) |
Mar 15, 2011 | 97.32 | 99.51 | 96.98 | 97.52 | 552,273 | -1.99(-2.00%) |
Mar 14, 2011 | 100.71 | 101.56 | 98.67 | 99.51 | 228,827 | -2.18(-2.14%) |
Mar 11, 2011 | 99.91 | 102.00 | 99.35 | 101.69 | 210,635 | +0.94(+0.93%) |
Mar 10, 2011 | 101.87 | 102.16 | 100.51 | 100.75 | 341,338 | -3.01(-2.90%) |
Mar 09, 2011 | 103.24 | 104.19 | 102.48 | 103.76 | 238,230 | +0.48(+0.47%) |
Mar 08, 2011 | 101.75 | 103.83 | 100.66 | 103.27 | 240,356 | +1.64(+1.61%) |
Mar 07, 2011 | 104.24 | 105.42 | 100.89 | 101.64 | 228,832 | -2.39(-2.30%) |
Mar 04, 2011 | 102.78 | 106.30 | 102.78 | 104.03 | 369,664 | -1.80(-1.70%) |
Mar 03, 2011 | 102.83 | 105.91 | 102.63 | 105.83 | 388,557 | +4.66(+4.60%) |
Mar 02, 2011 | 100.24 | 102.30 | 100.06 | 101.17 | 243,493 | +0.69(+0.68%) |
Mar 01, 2011 | 103.36 | 103.81 | 100.43 | 100.48 | 269,341 | -2.90(-2.80%) |
Feb 28, 2011 | 103.62 | 104.75 | 102.17 | 103.38 | 229,183 | -0.24(-0.23%) |
Feb 25, 2011 | 102.18 | 103.96 | 102.13 | 103.62 | 300,675 | +4.11(+4.13%) |
Feb 24, 2011 | 101.48 | 102.76 | 99.41 | 99.52 | 453,116 | -1.49(-1.48%) |
Feb 23, 2011 | 104.20 | 104.64 | 98.92 | 101.01 | 610,146 | -2.83(-2.72%) |
Feb 22, 2011 | 106.50 | 108.64 | 103.82 | 103.83 | 745,063 | -4.82(-4.44%) |
Feb 18, 2011 | 108.02 | 108.86 | 107.54 | 108.66 | 227,002 | +0.78(+0.73%) |
Feb 17, 2011 | 107.71 | 108.27 | 107.46 | 107.87 | 489,819 | -0.49(-0.46%) |
Feb 16, 2011 | 106.45 | 109.30 | 106.10 | 108.37 | 665,529 | +2.13(+2.00%) |
Feb 15, 2011 | 105.75 | 107.29 | 105.75 | 106.24 | 598,575 | -0.42(-0.39%) |
Feb 14, 2011 | 104.91 | 106.86 | 104.40 | 106.65 | 570,441 | +1.48(+1.41%) |
Feb 11, 2011 | 100.74 | 105.34 | 100.74 | 105.17 | 644,473 | +3.98(+3.93%) |
Feb 10, 2011 | 97.92 | 101.51 | 97.35 | 101.19 | 478,493 | +2.88(+2.93%) |
Feb 09, 2011 | 97.82 | 99.22 | 97.48 | 98.31 | 357,782 | +0.35(+0.36%) |
Feb 08, 2011 | 98.62 | 99.12 | 97.70 | 97.97 | 298,930 | -0.65(-0.66%) |
Feb 07, 2011 | 96.79 | 99.54 | 96.79 | 98.62 | 370,477 | +2.01(+2.09%) |
Feb 04, 2011 | 95.89 | 97.27 | 95.60 | 96.60 | 422,719 | +0.71(+0.74%) |
Feb 03, 2011 | 96.65 | 96.69 | 93.84 | 95.89 | 497,238 | -1.35(-1.38%) |
Feb 02, 2011 | 96.72 | 98.94 | 95.87 | 97.24 | 506,628 | +0.39(+0.40%) |
Feb 01, 2011 | 99.44 | 100.09 | 96.56 | 96.85 | 1,116,729 | -1.76(-1.79%) |
Jan 31, 2011 | 98.84 | 99.77 | 98.18 | 98.62 | 424,166 | +0.06(+0.06%) |
Jan 28, 2011 | 101.65 | 102.56 | 97.58 | 98.56 | 502,292 | -2.72(-2.69%) |
Jan 27, 2011 | 98.31 | 101.45 | 98.29 | 101.28 | 371,053 | +3.11(+3.17%) |
Jan 26, 2011 | 96.58 | 99.25 | 96.46 | 98.17 | 534,680 | +1.69(+1.75%) |
Jan 25, 2011 | 97.47 | 97.47 | 94.87 | 96.48 | 644,693 | -1.29(-1.32%) |
Jan 24, 2011 | 97.28 | 98.40 | 97.28 | 97.77 | 429,618 | +0.49(+0.51%) |
Jan 21, 2011 | 97.17 | 98.55 | 96.86 | 97.28 | 596,391 | +0.25(+0.26%) |
Jan 20, 2011 | 98.68 | 99.27 | 96.08 | 97.03 | 668,242 | -1.87(-1.89%) |
Jan 19, 2011 | 100.86 | 101.01 | 98.50 | 98.90 | 1,061,779 | -1.80(-1.79%) |
Jan 18, 2011 | 101.44 | 101.62 | 98.31 | 100.70 | 649,747 | -0.77(-0.75%) |
Jan 14, 2011 | 102.13 | 102.41 | 101.10 | 101.46 | 498,992 | -1.07(-1.04%) |
Jan 13, 2011 | 101.40 | 103.45 | 100.74 | 102.53 | 668,855 | +1.31(+1.29%) |
Jan 12, 2011 | 100.36 | 101.24 | 98.59 | 101.22 | 284,046 | +1.68(+1.68%) |
Jan 11, 2011 | 100.59 | 101.08 | 98.98 | 99.54 | 251,894 | -0.45(-0.45%) |
Jan 10, 2011 | 96.15 | 100.28 | 96.15 | 99.99 | 436,931 | +3.54(+3.68%) |
Jan 07, 2011 | 97.12 | 98.09 | 95.56 | 96.45 | 297,572 | -0.40(-0.41%) |
Jan 06, 2011 | 96.56 | 96.99 | 96.05 | 96.84 | 426,700 | +0.73(+0.76%) |
Jan 05, 2011 | 95.66 | 96.50 | 95.66 | 96.12 | 325,852 | +0.22(+0.23%) |
Jan 04, 2011 | 97.56 | 97.88 | 95.32 | 95.89 | 291,652 | -1.61(-1.65%) |
Jan 03, 2011 | 97.15 | 99.43 | 97.15 | 97.50 | 594,851 | +1.41(+1.47%) |
Dec 31, 2010 | 95.71 | 96.89 | 95.25 | 96.09 | 286,586 | +0.43(+0.45%) |
Dec 30, 2010 | 96.66 | 97.02 | 95.55 | 95.66 | 241,886 | -0.90(-0.93%) |
Dec 29, 2010 | 96.75 | 97.17 | 95.91 | 96.56 | 169,004 | -0.03(-0.03%) |
Dec 28, 2010 | 97.18 | 97.34 | 96.24 | 96.59 | 137,323 | -0.33(-0.34%) |
Dec 27, 2010 | 96.21 | 96.92 | 95.72 | 96.92 | 254,487 | +0.26(+0.27%) |
Dec 23, 2010 | 97.97 | 98.07 | 96.22 | 96.66 | 389,734 | -1.29(-1.31%) |
Dec 22, 2010 | 98.67 | 98.84 | 97.21 | 97.95 | 386,870 | -0.70(-0.71%) |
Dec 21, 2010 | 96.72 | 98.76 | 96.60 | 98.64 | 463,672 | +2.38(+2.47%) |
Dec 20, 2010 | 96.42 | 96.69 | 95.54 | 96.26 | 576,956 | +0.14(+0.14%) |
Dec 17, 2010 | 95.49 | 96.69 | 95.23 | 96.13 | 849,079 | +0.71(+0.74%) |
Dec 16, 2010 | 93.88 | 95.48 | 93.40 | 95.42 | 368,933 | +1.69(+1.81%) |
Dec 15, 2010 | 92.75 | 95.93 | 92.68 | 93.72 | 481,707 | +0.93(+1.00%) |
Dec 14, 2010 | 93.93 | 94.05 | 92.49 | 92.79 | 411,735 | -0.85(-0.91%) |
Dec 13, 2010 | 95.86 | 95.86 | 93.38 | 93.65 | 739,977 | -1.74(-1.83%) |
Dec 10, 2010 | 94.17 | 95.95 | 92.95 | 95.39 | 708,364 | +1.59(+1.69%) |
Dec 09, 2010 | 93.64 | 93.81 | 92.20 | 93.80 | 427,587 | +0.81(+0.87%) |
Dec 08, 2010 | 92.24 | 93.08 | 92.24 | 92.99 | 295,082 | +0.94(+1.02%) |
Dec 07, 2010 | 92.98 | 94.86 | 91.55 | 92.05 | 435,847 | +0.46(+0.51%) |
Dec 06, 2010 | 91.04 | 91.71 | 90.27 | 91.58 | 365,983 | +0.46(+0.51%) |
Dec 03, 2010 | 89.66 | 91.43 | 89.31 | 91.12 | 371,234 | +0.63(+0.70%) |
Dec 02, 2010 | 87.81 | 90.70 | 87.81 | 90.49 | 485,281 | +2.93(+3.35%) |
Dec 01, 2010 | 86.63 | 87.84 | 85.67 | 87.56 | 642,210 | +2.91(+3.43%) |
Nov 30, 2010 | 85.23 | 86.14 | 84.41 | 84.65 | 846,980 | -1.80(-2.08%) |
Nov 29, 2010 | 86.19 | 86.66 | 85.01 | 86.45 | 359,237 | -0.17(-0.20%) |
Nov 26, 2010 | 86.44 | 87.33 | 86.34 | 86.63 | 106,362 | -0.65(-0.74%) |
Nov 24, 2010 | 84.80 | 87.27 | 87.27 | 87.27 | 400,767 | +2.91(+3.44%) |
Nov 23, 2010 | 85.76 | 85.97 | 83.76 | 84.37 | 702,457 | -2.41(-2.78%) |
Nov 22, 2010 | 86.50 | 87.35 | 86.01 | 86.78 | 579,966 | -0.05(-0.06%) |
Nov 19, 2010 | 85.53 | 86.83 | 84.94 | 86.83 | 367,997 | +0.93(+1.08%) |
Nov 18, 2010 | 84.05 | 86.29 | 83.77 | 85.90 | 524,916 | +3.03(+3.66%) |
Nov 17, 2010 | 82.61 | 83.04 | 81.98 | 82.87 | 448,857 | +0.34(+0.41%) |
Nov 16, 2010 | 84.07 | 85.12 | 82.19 | 82.53 | 457,686 | -2.50(-2.94%) |
Nov 15, 2010 | 84.89 | 86.46 | 84.78 | 85.03 | 391,671 | +0.50(+0.60%) |
Nov 12, 2010 | 86.45 | 86.87 | 83.83 | 84.52 | 471,653 | -2.56(-2.94%) |
Nov 11, 2010 | 87.12 | 87.67 | 86.55 | 87.08 | 302,190 | -0.81(-0.93%) |
Nov 10, 2010 | 86.56 | 88.31 | 86.14 | 87.89 | 520,973 | +1.36(+1.57%) |
Nov 09, 2010 | 88.26 | 88.53 | 86.12 | 86.54 | 438,845 | -1.50(-1.70%) |
Nov 08, 2010 | 87.76 | 88.35 | 86.95 | 88.04 | 448,200 | -0.05(-0.05%) |
Nov 05, 2010 | 88.57 | 89.13 | 87.58 | 88.09 | 716,282 | -0.57(-0.64%) |
Nov 04, 2010 | 87.58 | 89.19 | 86.90 | 88.66 | 764,817 | +2.37(+2.75%) |
Nov 03, 2010 | 84.88 | 86.35 | 84.48 | 86.29 | 382,639 | +1.45(+1.71%) |
Nov 02, 2010 | 84.99 | 85.56 | 84.64 | 84.83 | 335,304 | +0.83(+0.99%) |
Nov 01, 2010 | 83.50 | 84.41 | 82.99 | 84.00 | 529,040 | +1.09(+1.32%) |
Oct 29, 2010 | 84.77 | 85.21 | 82.37 | 82.91 | 739,549 | -2.06(-2.43%) |
Oct 28, 2010 | 84.93 | 85.32 | 83.75 | 84.97 | 652,699 | +0.52(+0.62%) |
Oct 27, 2010 | 81.98 | 84.72 | 81.77 | 84.45 | 474,446 | +2.29(+2.78%) |
Oct 25, 2010 | 84.22 | 85.20 | 81.46 | 82.16 | 642,925 | -0.32(-0.39%) |
Oct 22, 2010 | 81.43 | 82.73 | 81.37 | 82.48 | 362,888 | +1.42(+1.76%) |
Oct 21, 2010 | 82.26 | 82.89 | 80.45 | 81.06 | 313,492 | -0.76(-0.92%) |
Oct 20, 2010 | 81.05 | 82.78 | 81.05 | 81.81 | 363,501 | +1.18(+1.47%) |
Oct 19, 2010 | 82.52 | 83.28 | 80.23 | 80.63 | 538,990 | -3.15(-3.76%) |
Oct 18, 2010 | 83.03 | 83.92 | 83.03 | 83.78 | 260,101 | +0.71(+0.85%) |
Oct 15, 2010 | 83.46 | 83.75 | 81.94 | 83.07 | 578,565 | +0.35(+0.42%) |
Oct 14, 2010 | 83.50 | 84.19 | 82.18 | 82.72 | 363,902 | -0.81(-0.97%) |
Oct 13, 2010 | 82.22 | 85.18 | 81.93 | 83.54 | 625,430 | +1.86(+2.28%) |
Oct 12, 2010 | 80.84 | 82.31 | 80.50 | 81.68 | 405,207 | +0.77(+0.95%) |
Oct 11, 2010 | 80.95 | 81.93 | 80.51 | 80.91 | 283,706 | +0.42(+0.52%) |
Oct 08, 2010 | 80.50 | 80.95 | 79.73 | 80.50 | 392,326 | +0.12(+0.14%) |
Oct 07, 2010 | 80.11 | 81.39 | 79.96 | 80.38 | 496,414 | +0.55(+0.69%) |
Oct 06, 2010 | 79.84 | 80.07 | 78.96 | 79.83 | 600,218 | -0.12(-0.15%) |
Oct 05, 2010 | 78.64 | 80.73 | 77.56 | 79.94 | 930,298 | +3.37(+4.40%) |
Oct 04, 2010 | 77.07 | 77.47 | 75.86 | 76.57 | 389,820 | -0.65(-0.84%) |
Oct 01, 2010 | 77.22 | 77.59 | 75.47 | 77.22 | 617,812 | +1.67(+2.21%) |
Sep 30, 2010 | 75.54 | 76.01 | 73.97 | 75.55 | 3,767 | +0.51(+0.68%) |
Sep 29, 2010 | 76.27 | 76.85 | 74.98 | 75.04 | 523,087 | -1.43(-1.87%) |
Sep 28, 2010 | 75.47 | 76.79 | 74.52 | 76.48 | 2,878 | +1.22(+1.62%) |
Sep 27, 2010 | 76.21 | 76.69 | 74.95 | 75.26 | 562,350 | -1.20(-1.57%) |
Sep 24, 2010 | 73.82 | 76.66 | 73.82 | 76.46 | 351,391 | +3.73(+5.13%) |
Sep 23, 2010 | 73.25 | 74.16 | 72.61 | 72.73 | 302,613 | -1.02(-1.38%) |
Sep 22, 2010 | 74.96 | 75.43 | 73.16 | 73.75 | 430,400 | -1.35(-1.79%) |
Sep 21, 2010 | 77.40 | 77.62 | 74.98 | 75.09 | 570,198 | -2.23(-2.88%) |
Sep 20, 2010 | 75.68 | 77.53 | 75.39 | 77.32 | 379,808 | +1.78(+2.36%) |
Sep 17, 2010 | 75.54 | 75.63 | 74.39 | 75.54 | 476,263 | +1.03(+1.38%) |
Sep 15, 2010 | 73.11 | 74.69 | 72.85 | 74.51 | 336,726 | +0.96(+1.30%) |
Sep 14, 2010 | 73.76 | 74.45 | 73.31 | 73.55 | 6,103 | -0.20(-0.28%) |
Sep 13, 2010 | 71.33 | 73.90 | 71.33 | 73.76 | 606,915 | +3.20(+4.53%) |
Sep 10, 2010 | 70.20 | 70.83 | 70.01 | 70.56 | 236,448 | +0.41(+0.58%) |
Sep 09, 2010 | 70.68 | 71.07 | 69.51 | 70.15 | 505 | +0.34(+0.49%) |
Sep 08, 2010 | 69.24 | 70.51 | 69.24 | 69.81 | 296,606 | +0.66(+0.95%) |
Sep 07, 2010 | 69.05 | 69.66 | 68.09 | 69.16 | 618,605 | -0.33(-0.47%) |
Sep 03, 2010 | 68.04 | 69.64 | 67.58 | 69.48 | 510,234 | +2.29(+3.40%) |
Sep 02, 2010 | 65.61 | 67.27 | 65.61 | 67.20 | 455,690 | +1.19(+1.80%) |
Sep 01, 2010 | 63.18 | 66.15 | 63.18 | 66.01 | 425,115 | +3.63(+5.82%) |
Aug 31, 2010 | 62.35 | 63.11 | 61.91 | 62.38 | 2,080 | -0.43(-0.68%) |
Aug 30, 2010 | 64.56 | 64.65 | 62.77 | 62.80 | 580,726 | -2.08(-3.21%) |
Aug 27, 2010 | 64.83 | 65.04 | 63.08 | 64.88 | 510,842 | +1.20(+1.89%) |
Aug 26, 2010 | 63.34 | 64.64 | 63.34 | 63.68 | 607,570 | +0.63(+1.00%) |
Aug 25, 2010 | 62.72 | 63.42 | 61.32 | 63.05 | 637,347 | -0.02(-0.03%) |
Aug 24, 2010 | 64.39 | 64.39 | 62.54 | 63.07 | 631,441 | -1.92(-2.95%) |
Aug 23, 2010 | 66.39 | 66.40 | 64.92 | 64.99 | 358,227 | -1.07(-1.61%) |
Aug 20, 2010 | 65.64 | 66.25 | 64.71 | 66.06 | 301,241 | +0.18(+0.28%) |
Aug 19, 2010 | 66.51 | 66.92 | 65.33 | 65.87 | 398,196 | -1.05(-1.56%) |
Aug 18, 2010 | 67.52 | 67.52 | 66.25 | 66.92 | 1,544,618 | -0.33(-0.49%) |
Aug 17, 2010 | 66.53 | 67.77 | 66.24 | 67.25 | 265 | +1.26(+1.91%) |
Aug 16, 2010 | 65.65 | 66.84 | 65.58 | 65.99 | 247,269 | -0.11(-0.16%) |
Aug 13, 2010 | 66.10 | 66.78 | 66.03 | 66.10 | 335,163 | -0.37(-0.55%) |
Aug 12, 2010 | 65.84 | 66.71 | 65.64 | 66.46 | 285,802 | -0.32(-0.48%) |
Aug 11, 2010 | 68.02 | 68.02 | 66.24 | 66.78 | 947,415 | -2.77(-3.98%) |
Aug 10, 2010 | 70.31 | 70.46 | 68.93 | 69.55 | 624,645 | -1.67(-2.34%) |
Aug 09, 2010 | 70.42 | 71.61 | 69.89 | 71.22 | 270,504 | +1.12(+1.60%) |
Aug 06, 2010 | 70.09 | 70.98 | 68.96 | 70.09 | 467,171 | -0.57(-0.81%) |
Aug 05, 2010 | 70.44 | 70.82 | 69.80 | 70.67 | 646,091 | -0.17(-0.25%) |
Aug 04, 2010 | 70.25 | 70.93 | 69.32 | 70.84 | 640,354 | +0.78(+1.12%) |
Aug 03, 2010 | 70.14 | 70.53 | 69.39 | 70.06 | 883 | -0.50(-0.71%) |
Aug 02, 2010 | 69.98 | 71.07 | 69.19 | 70.56 | 774,529 | +1.97(+2.87%) |
Jul 30, 2010 | 68.59 | 69.17 | 67.93 | 68.59 | 846,701 | -0.67(-0.96%) |
Jul 29, 2010 | 70.55 | 71.92 | 68.57 | 69.26 | 918,318 | -0.75(-1.07%) |
Jul 28, 2010 | 70.01 | 71.58 | 69.64 | 70.01 | 616 | -1.03(-1.45%) |
Jul 27, 2010 | 71.03 | 71.56 | 67.16 | 71.03 | 441 | +4.10(+6.12%) |
Jul 26, 2010 | 64.11 | 67.47 | 63.96 | 66.94 | 1,032,849 | +3.07(+4.81%) |
Jul 23, 2010 | 61.96 | 63.88 | 61.48 | 63.87 | 826,205 | +1.79(+2.89%) |
Jul 22, 2010 | 60.35 | 62.37 | 60.35 | 62.08 | 494,607 | +2.66(+4.48%) |
Jul 21, 2010 | 61.25 | 61.59 | 59.21 | 59.41 | 499,515 | -1.51(-2.48%) |
Jul 20, 2010 | 59.18 | 60.96 | 58.86 | 60.92 | 539,170 | +0.69(+1.14%) |
Jul 19, 2010 | 61.12 | 61.12 | 59.49 | 60.24 | 458,182 | -0.46(-0.75%) |
Jul 16, 2010 | 60.69 | 62.31 | 60.55 | 60.69 | 727,679 | -2.17(-3.45%) |
Jul 15, 2010 | 64.36 | 64.36 | 61.40 | 62.86 | 876,560 | -1.28(-1.99%) |
Jul 14, 2010 | 64.81 | 64.85 | 63.49 | 64.14 | 618,977 | -0.81(-1.25%) |
Jul 13, 2010 | 63.82 | 65.33 | 63.82 | 64.95 | 730,395 | +1.99(+3.17%) |
Jul 12, 2010 | 63.29 | 63.90 | 62.36 | 62.96 | 261,164 | -0.65(-1.02%) |
Jul 09, 2010 | 63.61 | 63.88 | 62.01 | 63.61 | 471,871 | +1.26(+2.02%) |
Jul 08, 2010 | 61.05 | 62.56 | 60.75 | 62.35 | 835,465 | +1.73(+2.86%) |
Jul 07, 2010 | 58.08 | 60.79 | 57.96 | 60.61 | 524,008 | +2.55(+4.39%) |
Jul 06, 2010 | 58.07 | 60.09 | 57.24 | 58.07 | 1,308 | -0.44(-0.74%) |
Jul 02, 2010 | 58.50 | 59.42 | 57.54 | 58.50 | 868,544 | +0.69(+1.19%) |
Jul 01, 2010 | 58.58 | 59.68 | 56.25 | 57.82 | 1,062,043 | -1.04(-1.76%) |
Jun 30, 2010 | 59.56 | 59.80 | 58.48 | 58.85 | 899,884 | -0.99(-1.65%) |
Jun 29, 2010 | 59.84 | 63.28 | 59.47 | 59.84 | 267 | -4.97(-7.67%) |
Jun 25, 2010 | 64.81 | 65.13 | 63.09 | 64.81 | 445,460 | +1.62(+2.56%) |
Jun 24, 2010 | 65.72 | 65.72 | 62.87 | 63.19 | 833,436 | -2.90(-4.38%) |
Jun 23, 2010 | 66.89 | 67.02 | 65.49 | 66.09 | 357,441 | -0.82(-1.23%) |
Jun 22, 2010 | 68.31 | 68.76 | 66.82 | 66.91 | 390,120 | -1.46(-2.14%) |
Jun 21, 2010 | 68.42 | 68.86 | 67.92 | 68.37 | 708,931 | +0.82(+1.22%) |
Jun 18, 2010 | 67.55 | 68.08 | 67.28 | 67.55 | 433,336 | -0.41(-0.60%) |
Jun 17, 2010 | 68.32 | 68.51 | 66.97 | 67.95 | 719,681 | +0.03(+0.04%) |
Jun 16, 2010 | 66.08 | 68.09 | 66.08 | 67.93 | 657,513 | +1.01(+1.51%) |
Jun 15, 2010 | 65.85 | 67.11 | 65.54 | 66.92 | 456,577 | +1.65(+2.52%) |
Jun 14, 2010 | 67.26 | 67.98 | 65.13 | 65.27 | 752,497 | -1.09(-1.65%) |
Jun 11, 2010 | 65.22 | 66.44 | 65.03 | 66.37 | 339,324 | +0.46(+0.71%) |
Jun 10, 2010 | 64.61 | 66.03 | 63.84 | 65.90 | 447,575 | +2.61(+4.12%) |
Jun 09, 2010 | 64.76 | 65.51 | 63.00 | 63.30 | 394,628 | -1.19(-1.85%) |
Jun 08, 2010 | 63.98 | 64.74 | 62.53 | 64.49 | 433,145 | +0.50(+0.79%) |
Jun 07, 2010 | 66.43 | 67.38 | 63.96 | 63.98 | 602,535 | -2.05(-3.11%) |
Jun 04, 2010 | 66.04 | 68.15 | 65.91 | 66.04 | 450,823 | -2.75(-4.00%) |
Jun 03, 2010 | 68.53 | 69.52 | 68.10 | 68.79 | 369,831 | -0.02(-0.03%) |
Jun 02, 2010 | 66.94 | 68.88 | 66.16 | 68.81 | 537,584 | +2.24(+3.36%) |