Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 67.05 | 67.32 | 65.42 | 65.48 | 538,643 | -1.67(-2.49%) |
May 23, 2011 | 66.22 | 67.44 | 66.20 | 67.16 | 447,271 | -0.20(-0.29%) |
May 20, 2011 | 69.16 | 69.16 | 66.79 | 67.35 | 984,765 | -1.70(-2.46%) |
May 19, 2011 | 69.83 | 70.12 | 67.67 | 69.06 | 790,010 | -1.86(-2.62%) |
May 18, 2011 | 70.03 | 71.04 | 69.45 | 70.92 | 434,698 | +0.61(+0.86%) |
May 17, 2011 | 70.48 | 71.08 | 69.82 | 70.31 | 318,132 | -0.15(-0.21%) |
May 16, 2011 | 71.92 | 72.45 | 70.14 | 70.46 | 419,927 | -1.56(-2.17%) |
May 13, 2011 | 73.71 | 73.85 | 71.69 | 72.02 | 337,659 | -1.29(-1.76%) |
May 12, 2011 | 72.77 | 73.84 | 72.15 | 73.31 | 397,848 | +0.87(+1.20%) |
May 11, 2011 | 73.54 | 74.48 | 71.66 | 72.44 | 546,005 | -1.23(-1.68%) |
May 10, 2011 | 72.66 | 73.84 | 72.32 | 73.67 | 437,059 | +1.68(+2.34%) |
May 09, 2011 | 73.16 | 73.16 | 71.24 | 71.99 | 384,536 | -1.00(-1.37%) |
May 06, 2011 | 73.58 | 74.29 | 72.51 | 72.99 | 315,454 | -0.01(-0.01%) |
May 05, 2011 | 71.37 | 73.22 | 70.94 | 73.00 | 509,524 | +0.87(+1.21%) |
May 04, 2011 | 70.81 | 72.31 | 70.36 | 72.13 | 595,121 | +1.19(+1.67%) |
May 03, 2011 | 71.78 | 72.31 | 70.43 | 70.94 | 1,926,137 | -7.76(-9.86%) |
May 02, 2011 | 78.58 | 81.08 | 78.33 | 78.70 | 422,399 | -1.67(-2.08%) |
Apr 29, 2011 | 81.81 | 81.81 | 80.22 | 80.38 | 1,135,212 | -1.21(-1.48%) |
Apr 28, 2011 | 81.72 | 81.96 | 80.78 | 81.58 | 305,265 | +0.22(+0.28%) |
Apr 27, 2011 | 79.40 | 81.39 | 79.39 | 81.36 | 481,909 | +2.28(+2.88%) |
Apr 26, 2011 | 76.94 | 79.24 | 76.56 | 79.08 | 456,793 | +2.37(+3.10%) |
Apr 25, 2011 | 77.12 | 77.84 | 76.32 | 76.70 | 319,630 | -0.24(-0.32%) |
Apr 21, 2011 | 76.95 | 77.26 | 75.91 | 76.95 | 460,061 | -0.33(-0.42%) |
Apr 20, 2011 | 74.21 | 77.28 | 74.21 | 77.27 | 670,922 | +4.25(+5.83%) |
Apr 19, 2011 | 73.26 | 73.61 | 72.29 | 73.02 | 308,698 | -0.30(-0.41%) |
Apr 18, 2011 | 72.43 | 73.57 | 71.06 | 73.32 | 507,965 | -0.07(-0.09%) |
Apr 15, 2011 | 73.45 | 73.56 | 72.43 | 73.38 | 381,765 | +0.23(+0.32%) |
Apr 14, 2011 | 72.66 | 73.24 | 72.01 | 73.15 | 251,318 | +0.24(+0.33%) |
Apr 13, 2011 | 73.89 | 73.93 | 72.59 | 72.91 | 511,603 | -0.90(-1.22%) |
Apr 12, 2011 | 72.50 | 73.91 | 72.50 | 73.81 | 526,124 | +0.63(+0.86%) |
Apr 11, 2011 | 73.88 | 74.08 | 72.87 | 73.18 | 234,046 | +0.05(+0.06%) |
Apr 08, 2011 | 74.70 | 75.04 | 72.46 | 73.13 | 376,115 | -1.52(-2.04%) |
Apr 07, 2011 | 74.39 | 75.97 | 73.79 | 74.66 | 283,179 | -0.07(-0.10%) |
Apr 06, 2011 | 75.30 | 76.01 | 73.78 | 74.73 | 277,203 | -0.01(-0.01%) |
Apr 05, 2011 | 74.65 | 76.07 | 73.60 | 74.74 | 329,648 | -0.01(-0.01%) |
Apr 04, 2011 | 76.42 | 77.16 | 74.38 | 74.75 | 310,793 | -1.55(-2.03%) |
Apr 01, 2011 | 77.47 | 78.38 | 75.97 | 76.30 | 436,373 | -0.97(-1.26%) |
Mar 31, 2011 | 77.70 | 78.73 | 76.42 | 77.27 | 410,164 | -0.60(-0.77%) |
Mar 30, 2011 | 75.61 | 78.12 | 75.04 | 77.87 | 403,613 | +2.84(+3.79%) |
Mar 29, 2011 | 73.57 | 75.03 | 72.78 | 75.03 | 333,137 | +1.36(+1.84%) |
Mar 28, 2011 | 74.94 | 75.89 | 73.56 | 73.67 | 300,913 | -0.96(-1.29%) |
Mar 25, 2011 | 75.10 | 76.61 | 74.01 | 74.64 | 391,237 | -0.39(-0.52%) |
Mar 24, 2011 | 73.49 | 75.40 | 72.74 | 75.03 | 466,188 | +1.64(+2.23%) |
Mar 23, 2011 | 72.73 | 73.49 | 71.89 | 73.39 | 625,035 | +0.35(+0.47%) |
Mar 22, 2011 | 74.54 | 74.65 | 72.57 | 73.05 | 1,216,300 | -1.52(-2.04%) |
Mar 21, 2011 | 75.82 | 77.10 | 74.49 | 74.57 | 765,256 | -1.92(-2.51%) |
Mar 18, 2011 | 75.61 | 76.66 | 74.42 | 76.49 | 2,085,119 | +1.50(+1.99%) |
Mar 17, 2011 | 77.69 | 77.70 | 74.90 | 74.99 | 950,162 | -1.61(-2.10%) |
Mar 16, 2011 | 76.39 | 77.76 | 76.18 | 76.60 | 806,253 | -0.73(-0.94%) |
Mar 15, 2011 | 75.18 | 78.76 | 74.72 | 77.33 | 609,142 | -0.14(-0.18%) |
Mar 14, 2011 | 78.02 | 78.37 | 76.85 | 77.47 | 545,852 | -1.24(-1.58%) |
Mar 11, 2011 | 77.25 | 78.99 | 76.37 | 78.71 | 475,693 | +0.82(+1.06%) |
Mar 10, 2011 | 77.77 | 78.37 | 77.13 | 77.89 | 521,473 | -1.05(-1.33%) |
Mar 09, 2011 | 78.40 | 79.52 | 77.57 | 78.94 | 335,015 | +0.36(+0.46%) |
Mar 08, 2011 | 77.77 | 79.98 | 76.81 | 78.58 | 510,153 | +0.75(+0.96%) |
Mar 07, 2011 | 79.74 | 80.23 | 77.52 | 77.83 | 430,414 | -1.42(-1.79%) |
Mar 04, 2011 | 80.87 | 81.99 | 77.66 | 79.25 | 682,214 | +0.24(+0.31%) |
Mar 03, 2011 | 79.07 | 79.89 | 78.07 | 79.00 | 503,109 | +0.51(+0.66%) |
Mar 02, 2011 | 77.04 | 78.97 | 76.33 | 78.49 | 485,771 | +0.89(+1.14%) |
Mar 01, 2011 | 77.55 | 79.49 | 76.91 | 77.60 | 976,910 | -0.29(-0.37%) |
Feb 28, 2011 | 77.35 | 78.86 | 76.71 | 77.89 | 723,058 | +0.20(+0.25%) |
Feb 25, 2011 | 77.18 | 79.20 | 76.39 | 77.69 | 1,094,302 | +0.65(+0.85%) |
Feb 24, 2011 | 81.09 | 81.43 | 75.91 | 77.04 | 1,794,203 | -4.52(-5.54%) |
Feb 23, 2011 | 83.89 | 84.77 | 81.10 | 81.56 | 919,514 | -2.74(-3.25%) |
Feb 22, 2011 | 86.05 | 87.12 | 82.76 | 84.30 | 811,509 | -2.68(-3.08%) |
Feb 18, 2011 | 87.81 | 87.81 | 84.58 | 86.98 | 785,139 | +0.15(+0.17%) |
Feb 17, 2011 | 83.06 | 88.62 | 83.06 | 86.83 | 1,111,737 | +3.81(+4.58%) |
Feb 16, 2011 | 83.37 | 84.43 | 82.68 | 83.02 | 475,851 | +0.52(+0.63%) |
Feb 15, 2011 | 83.16 | 83.69 | 81.76 | 82.50 | 420,604 | -0.98(-1.18%) |
Feb 14, 2011 | 85.50 | 85.81 | 83.36 | 83.48 | 496,976 | -1.79(-2.09%) |
Feb 11, 2011 | 82.30 | 85.27 | 81.27 | 85.27 | 709,693 | +2.56(+3.10%) |
Feb 10, 2011 | 81.29 | 84.59 | 80.71 | 82.71 | 662,603 | +1.07(+1.31%) |
Feb 09, 2011 | 79.48 | 85.25 | 79.05 | 81.64 | 1,547,043 | +1.58(+1.97%) |
Feb 08, 2011 | 77.56 | 80.66 | 76.69 | 80.06 | 864,995 | +2.45(+3.16%) |
Feb 07, 2011 | 78.34 | 78.76 | 77.11 | 77.61 | 589,245 | -0.61(-0.78%) |
Feb 04, 2011 | 77.02 | 79.45 | 76.91 | 78.22 | 1,299,774 | +1.55(+2.02%) |
Feb 03, 2011 | 71.47 | 76.98 | 71.47 | 76.67 | 1,480,962 | +5.47(+7.68%) |
Feb 02, 2011 | 71.07 | 72.37 | 69.69 | 71.20 | 787,547 | -0.40(-0.56%) |
Feb 01, 2011 | 70.83 | 72.69 | 70.14 | 71.60 | 602,410 | +1.13(+1.61%) |
Jan 31, 2011 | 70.90 | 71.05 | 68.80 | 70.47 | 694,705 | -0.66(-0.93%) |
Jan 28, 2011 | 71.82 | 74.77 | 70.60 | 71.13 | 1,045,252 | -0.65(-0.91%) |
Jan 27, 2011 | 71.52 | 72.91 | 71.30 | 71.79 | 434,200 | +0.16(+0.22%) |
Jan 26, 2011 | 72.62 | 72.81 | 71.22 | 71.63 | 1,003,975 | -0.90(-1.24%) |
Jan 25, 2011 | 69.77 | 73.75 | 69.77 | 72.52 | 1,313,503 | +2.26(+3.22%) |
Jan 24, 2011 | 69.68 | 70.98 | 69.62 | 70.26 | 942,721 | +0.54(+0.78%) |
Jan 21, 2011 | 71.19 | 71.28 | 69.19 | 69.72 | 1,082,784 | -1.24(-1.75%) |
Jan 20, 2011 | 68.60 | 73.01 | 68.58 | 70.96 | 2,098,867 | +3.48(+5.15%) |
Jan 19, 2011 | 68.70 | 69.11 | 67.23 | 67.49 | 736,832 | -1.72(-2.49%) |
Jan 18, 2011 | 68.66 | 69.42 | 68.45 | 69.21 | 668,874 | +0.74(+1.08%) |
Jan 14, 2011 | 67.90 | 69.10 | 67.63 | 68.47 | 881,917 | +0.37(+0.55%) |
Jan 13, 2011 | 70.22 | 70.57 | 68.00 | 68.09 | 774,727 | -2.16(-3.07%) |
Jan 12, 2011 | 70.36 | 71.01 | 68.45 | 70.25 | 1,033,968 | +0.10(+0.15%) |
Jan 11, 2011 | 71.40 | 73.16 | 69.28 | 70.15 | 2,630,397 | +4.14(+6.27%) |
Jan 10, 2011 | 65.65 | 66.05 | 64.14 | 66.01 | 839,361 | +0.39(+0.60%) |
Jan 07, 2011 | 66.01 | 67.07 | 65.14 | 65.62 | 937,328 | -0.35(-0.52%) |
Jan 06, 2011 | 67.40 | 68.18 | 64.98 | 65.96 | 1,123,906 | -1.68(-2.49%) |
Jan 05, 2011 | 67.18 | 69.89 | 66.39 | 67.64 | 1,264,612 | +0.83(+1.25%) |
Jan 04, 2011 | 69.92 | 71.20 | 66.61 | 66.81 | 1,205,334 | -3.38(-4.81%) |
Jan 03, 2011 | 69.88 | 73.30 | 69.88 | 70.19 | 1,036,963 | +1.23(+1.79%) |
Dec 31, 2010 | 69.19 | 69.64 | 68.37 | 68.95 | 456,927 | -0.37(-0.54%) |
Dec 30, 2010 | 69.49 | 69.61 | 68.37 | 69.33 | 437,240 | -0.32(-0.46%) |
Dec 29, 2010 | 65.88 | 69.98 | 65.73 | 69.64 | 1,526,741 | +4.18(+6.38%) |
Dec 28, 2010 | 64.01 | 66.51 | 63.63 | 65.47 | 752,656 | +1.50(+2.34%) |
Dec 27, 2010 | 63.50 | 64.56 | 61.89 | 63.97 | 557,424 | +0.28(+0.44%) |
Dec 23, 2010 | 63.46 | 64.02 | 63.32 | 63.69 | 310,929 | +0.11(+0.18%) |
Dec 22, 2010 | 63.68 | 64.11 | 63.55 | 63.58 | 304,014 | -0.10(-0.16%) |
Dec 21, 2010 | 64.22 | 64.24 | 63.51 | 63.68 | 265,714 | -0.31(-0.48%) |
Dec 20, 2010 | 63.43 | 64.27 | 63.16 | 63.99 | 466,307 | +0.62(+0.97%) |
Dec 17, 2010 | 63.62 | 63.86 | 63.11 | 63.37 | 2,187,086 | -0.38(-0.60%) |
Dec 16, 2010 | 63.75 | 64.14 | 63.25 | 63.75 | 425,156 | -0.05(-0.07%) |
Dec 15, 2010 | 63.56 | 64.40 | 63.48 | 63.80 | 617,992 | +0.02(+0.03%) |
Dec 14, 2010 | 64.02 | 64.08 | 63.48 | 63.78 | 365,890 | +0.28(+0.44%) |
Dec 13, 2010 | 63.90 | 63.90 | 62.91 | 63.50 | 602,249 | -0.24(-0.38%) |
Dec 10, 2010 | 63.90 | 64.18 | 63.50 | 63.75 | 407,033 | +0.12(+0.19%) |
Dec 09, 2010 | 63.83 | 64.12 | 63.49 | 63.62 | 468,422 | -0.07(-0.12%) |
Dec 08, 2010 | 63.70 | 63.98 | 62.79 | 63.70 | 603,122 | +0.07(+0.10%) |
Dec 07, 2010 | 65.45 | 65.66 | 63.58 | 63.63 | 745,895 | -0.97(-1.50%) |
Dec 06, 2010 | 63.32 | 64.74 | 62.66 | 64.61 | 749,410 | +0.97(+1.53%) |
Dec 03, 2010 | 62.66 | 63.69 | 62.10 | 63.63 | 472,031 | +0.63(+0.99%) |
Dec 02, 2010 | 63.34 | 63.58 | 62.23 | 63.01 | 487,918 | -0.18(-0.28%) |
Dec 01, 2010 | 62.06 | 63.34 | 61.36 | 63.18 | 707,351 | +1.94(+3.18%) |
Nov 30, 2010 | 60.75 | 62.48 | 60.16 | 61.24 | 1,229,695 | +0.06(+0.09%) |
Nov 29, 2010 | 61.50 | 61.65 | 60.20 | 61.18 | 947,383 | -0.58(-0.94%) |
Nov 26, 2010 | 61.82 | 61.95 | 61.10 | 61.76 | 288,366 | -0.15(-0.24%) |
Nov 24, 2010 | 60.79 | 61.91 | 61.91 | 61.91 | 777,486 | +1.74(+2.89%) |
Nov 23, 2010 | 59.49 | 60.82 | 59.41 | 60.17 | 760,903 | -0.24(-0.40%) |
Nov 22, 2010 | 59.32 | 61.35 | 58.97 | 60.42 | 1,065,827 | +0.81(+1.36%) |
Nov 19, 2010 | 59.21 | 60.21 | 58.72 | 59.60 | 1,409,037 | +0.05(+0.08%) |
Nov 18, 2010 | 58.90 | 60.25 | 57.99 | 59.56 | 2,434,270 | -2.34(-3.78%) |
Nov 17, 2010 | 60.13 | 62.11 | 60.01 | 61.89 | 1,232,224 | +1.22(+2.02%) |
Nov 16, 2010 | 62.52 | 62.52 | 59.81 | 60.67 | 2,309,304 | -2.65(-4.18%) |
Nov 15, 2010 | 65.05 | 65.47 | 63.15 | 63.32 | 1,149,378 | -1.38(-2.14%) |
Nov 12, 2010 | 66.36 | 66.85 | 64.39 | 64.70 | 934,301 | -2.08(-3.11%) |
Nov 11, 2010 | 66.28 | 67.85 | 65.84 | 66.77 | 565,292 | -0.53(-0.79%) |
Nov 10, 2010 | 66.64 | 67.78 | 66.00 | 67.31 | 581,970 | +0.35(+0.52%) |
Nov 09, 2010 | 67.78 | 68.21 | 66.53 | 66.96 | 1,176,050 | -1.37(-2.01%) |
Nov 08, 2010 | 69.46 | 69.46 | 67.06 | 68.34 | 542,850 | -0.23(-0.34%) |
Nov 05, 2010 | 69.40 | 70.25 | 68.33 | 68.57 | 706,083 | -0.92(-1.32%) |
Nov 04, 2010 | 67.51 | 70.51 | 67.51 | 69.49 | 909,159 | +2.72(+4.08%) |
Nov 03, 2010 | 67.09 | 67.50 | 65.96 | 66.77 | 554,652 | -0.80(-1.19%) |
Nov 02, 2010 | 66.76 | 68.62 | 66.09 | 67.57 | 985,036 | +1.29(+1.95%) |
Nov 01, 2010 | 68.15 | 68.41 | 65.81 | 66.28 | 569,386 | -1.02(-1.51%) |
Oct 29, 2010 | 66.89 | 67.89 | 66.48 | 67.30 | 509,405 | +0.00(+0.00%) |
Oct 28, 2010 | 69.28 | 69.43 | 66.29 | 67.30 | 813,018 | -1.68(-2.44%) |
Oct 27, 2010 | 70.41 | 71.22 | 68.49 | 68.98 | 844,538 | -1.81(-2.56%) |
Oct 25, 2010 | 72.15 | 72.61 | 70.71 | 70.79 | 334,317 | -0.56(-0.79%) |
Oct 22, 2010 | 71.12 | 71.80 | 70.33 | 71.36 | 408,682 | +0.29(+0.41%) |
Oct 21, 2010 | 70.93 | 73.79 | 70.29 | 71.07 | 1,131,036 | +0.37(+0.53%) |
Oct 20, 2010 | 69.95 | 71.24 | 69.33 | 70.69 | 894,541 | +1.10(+1.59%) |
Oct 19, 2010 | 69.98 | 70.38 | 68.71 | 69.59 | 700,685 | -0.65(-0.92%) |
Oct 18, 2010 | 69.91 | 71.29 | 68.94 | 70.23 | 706,507 | +0.21(+0.29%) |
Oct 15, 2010 | 70.22 | 71.39 | 68.35 | 70.03 | 1,146,683 | +1.04(+1.50%) |
Oct 14, 2010 | 69.01 | 69.49 | 68.22 | 68.99 | 675,643 | -0.04(-0.05%) |
Oct 13, 2010 | 69.18 | 69.93 | 68.38 | 69.03 | 763,213 | +1.30(+1.92%) |
Oct 12, 2010 | 67.55 | 67.86 | 66.01 | 67.73 | 871,458 | +0.77(+1.14%) |
Oct 11, 2010 | 66.37 | 67.97 | 66.10 | 66.96 | 611,760 | -0.06(-0.08%) |
Oct 08, 2010 | 65.97 | 67.96 | 65.64 | 67.02 | 801,189 | +1.03(+1.56%) |
Oct 07, 2010 | 66.94 | 67.29 | 64.98 | 65.99 | 682,125 | -0.60(-0.90%) |
Oct 06, 2010 | 67.05 | 67.63 | 66.15 | 66.59 | 765,676 | -0.80(-1.19%) |
Oct 05, 2010 | 65.91 | 67.79 | 65.42 | 67.39 | 1,016,186 | +2.94(+4.55%) |
Oct 04, 2010 | 65.30 | 66.20 | 63.86 | 64.46 | 685,656 | -0.73(-1.12%) |
Oct 01, 2010 | 68.35 | 68.35 | 64.56 | 65.19 | 1,293,502 | -2.26(-3.35%) |
Sep 30, 2010 | 68.19 | 68.99 | 65.89 | 67.45 | 728,243 | -0.22(-0.32%) |
Sep 29, 2010 | 67.62 | 68.40 | 67.17 | 67.66 | 525,968 | -0.61(-0.89%) |
Sep 28, 2010 | 68.69 | 69.93 | 66.92 | 68.27 | 930,358 | +0.49(+0.72%) |
Sep 27, 2010 | 69.97 | 70.31 | 66.25 | 67.78 | 649,379 | -2.46(-3.50%) |
Sep 24, 2010 | 67.64 | 70.42 | 67.02 | 70.24 | 1,337,333 | +3.91(+5.89%) |
Sep 23, 2010 | 66.33 | 67.48 | 65.51 | 66.34 | 809,326 | -0.77(-1.14%) |
Sep 22, 2010 | 63.84 | 69.39 | 63.83 | 67.10 | 1,943,903 | +3.38(+5.31%) |
Sep 21, 2010 | 63.67 | 64.19 | 63.05 | 63.72 | 575,602 | +0.05(+0.07%) |
Sep 20, 2010 | 62.82 | 63.88 | 62.39 | 63.67 | 655,484 | +1.19(+1.90%) |
Sep 17, 2010 | 64.75 | 65.28 | 62.46 | 62.48 | 2,130,585 | -2.41(-3.72%) |
Sep 15, 2010 | 65.48 | 65.48 | 64.33 | 64.90 | 771,868 | +0.03(+0.04%) |
Sep 14, 2010 | 63.66 | 65.82 | 63.62 | 64.87 | 949,697 | +1.21(+1.89%) |
Sep 13, 2010 | 63.33 | 64.02 | 63.13 | 63.66 | 794,080 | +1.21(+1.93%) |
Sep 10, 2010 | 60.83 | 62.92 | 60.83 | 62.46 | 765,812 | +1.77(+2.91%) |
Sep 09, 2010 | 61.80 | 62.22 | 60.10 | 60.69 | 761,714 | -0.34(-0.55%) |
Sep 08, 2010 | 62.17 | 62.69 | 60.74 | 61.02 | 918,305 | +0.07(+0.12%) |
Sep 07, 2010 | 63.33 | 63.49 | 60.77 | 60.95 | 714,856 | -2.99(-4.68%) |
Sep 03, 2010 | 63.16 | 64.56 | 63.02 | 63.94 | 936,463 | +1.77(+2.84%) |
Sep 02, 2010 | 60.43 | 62.38 | 60.06 | 62.17 | 719,056 | +1.84(+3.05%) |
Sep 01, 2010 | 58.87 | 60.51 | 57.94 | 60.33 | 916,003 | +2.40(+4.15%) |
Aug 31, 2010 | 57.47 | 58.90 | 57.22 | 57.93 | 1,305,099 | +0.22(+0.39%) |
Aug 30, 2010 | 58.47 | 58.88 | 57.51 | 57.71 | 872,702 | -0.70(-1.20%) |
Aug 27, 2010 | 59.72 | 60.48 | 57.41 | 58.41 | 1,301,694 | -0.65(-1.09%) |
Aug 26, 2010 | 60.72 | 61.91 | 59.02 | 59.05 | 2,068,331 | -1.58(-2.61%) |
Aug 25, 2010 | 57.19 | 61.01 | 57.15 | 60.63 | 1,500,459 | +2.86(+4.95%) |
Aug 24, 2010 | 56.73 | 57.83 | 56.21 | 57.77 | 2,034,350 | +0.17(+0.29%) |
Aug 23, 2010 | 58.00 | 58.21 | 56.77 | 57.60 | 1,990,059 | +0.02(+0.03%) |
Aug 20, 2010 | 56.85 | 57.83 | 56.59 | 57.58 | 1,841,125 | +0.52(+0.91%) |
Aug 19, 2010 | 62.46 | 62.46 | 57.05 | 57.06 | 4,361,242 | -5.81(-9.24%) |
Aug 18, 2010 | 61.87 | 63.76 | 61.17 | 62.88 | 1,184,113 | +0.60(+0.96%) |
Aug 17, 2010 | 62.64 | 63.64 | 61.63 | 62.28 | 1,735,934 | +0.36(+0.57%) |
Aug 16, 2010 | 61.89 | 62.75 | 61.57 | 61.92 | 731,426 | -0.30(-0.48%) |
Aug 13, 2010 | 63.04 | 63.34 | 62.20 | 62.22 | 1,024,353 | -0.70(-1.11%) |
Aug 12, 2010 | 63.58 | 63.63 | 62.83 | 62.92 | 1,453,813 | -1.81(-2.80%) |
Aug 11, 2010 | 65.62 | 66.05 | 64.55 | 64.74 | 1,494,059 | -2.52(-3.75%) |
Aug 10, 2010 | 68.19 | 68.23 | 66.53 | 67.26 | 985,005 | -1.87(-2.70%) |
Aug 09, 2010 | 68.48 | 69.72 | 68.48 | 69.13 | 772,687 | +0.66(+0.97%) |
Aug 06, 2010 | 66.41 | 68.57 | 65.62 | 68.47 | 1,176,540 | +0.99(+1.47%) |
Aug 05, 2010 | 66.72 | 67.51 | 65.49 | 67.48 | 802,531 | +0.07(+0.10%) |
Aug 04, 2010 | 67.36 | 68.21 | 66.97 | 67.41 | 835,758 | +0.21(+0.31%) |
Aug 03, 2010 | 68.82 | 69.13 | 66.99 | 67.20 | 876,126 | -1.85(-2.68%) |
Aug 02, 2010 | 67.40 | 70.42 | 66.55 | 69.06 | 1,254,508 | +2.67(+4.03%) |
Jul 30, 2010 | 62.99 | 66.98 | 62.47 | 66.38 | 1,827,884 | +2.08(+3.23%) |
Jul 29, 2010 | 64.87 | 65.57 | 62.41 | 64.31 | 1,121,652 | -0.19(-0.29%) |
Jul 28, 2010 | 66.17 | 67.30 | 64.38 | 64.49 | 1,381,003 | -1.68(-2.54%) |
Jul 27, 2010 | 66.88 | 67.04 | 65.76 | 66.18 | 1,306,266 | +0.50(+0.77%) |
Jul 26, 2010 | 63.32 | 65.70 | 62.48 | 65.67 | 1,289,897 | +2.50(+3.95%) |
Jul 23, 2010 | 61.78 | 63.39 | 60.96 | 63.17 | 896,091 | +1.08(+1.73%) |
Jul 22, 2010 | 60.28 | 62.67 | 59.62 | 62.10 | 1,327,584 | +3.02(+5.11%) |
Jul 21, 2010 | 60.71 | 60.82 | 58.81 | 59.08 | 1,321,843 | -1.51(-2.48%) |
Jul 20, 2010 | 57.01 | 61.05 | 56.80 | 60.59 | 1,501,614 | +2.63(+4.53%) |
Jul 19, 2010 | 59.21 | 59.44 | 57.28 | 57.96 | 1,484,875 | -1.16(-1.96%) |
Jul 16, 2010 | 62.17 | 62.60 | 59.01 | 59.12 | 2,296,890 | -2.82(-4.56%) |
Jul 15, 2010 | 60.81 | 62.15 | 59.90 | 61.94 | 1,681,736 | +1.38(+2.28%) |
Jul 14, 2010 | 60.75 | 60.88 | 59.21 | 60.56 | 1,981,506 | +0.01(+0.02%) |
Jul 13, 2010 | 59.54 | 60.89 | 59.43 | 60.55 | 2,162,339 | +1.51(+2.57%) |
Jul 12, 2010 | 59.02 | 60.17 | 58.51 | 59.03 | 1,601,663 | -0.23(-0.39%) |
Jul 09, 2010 | 58.59 | 59.29 | 57.83 | 59.27 | 1,818,634 | +0.49(+0.83%) |
Jul 08, 2010 | 58.89 | 59.41 | 57.16 | 58.78 | 2,667,041 | +0.63(+1.08%) |
Jul 07, 2010 | 55.96 | 58.18 | 55.36 | 58.15 | 2,561,668 | +1.93(+3.43%) |
Jul 06, 2010 | 59.51 | 59.90 | 55.64 | 56.23 | 2,470,784 | -2.34(-3.99%) |
Jul 02, 2010 | 60.73 | 60.80 | 58.02 | 58.57 | 1,502,670 | -1.97(-3.26%) |
Jul 01, 2010 | 61.00 | 61.46 | 59.16 | 60.54 | 3,029,028 | +0.09(+0.15%) |
Jun 30, 2010 | 62.27 | 62.88 | 60.35 | 60.45 | 1,665,965 | -1.75(-2.81%) |
Jun 29, 2010 | 64.66 | 64.81 | 61.87 | 62.19 | 2,216,709 | -5.61(-8.27%) |
Jun 25, 2010 | 67.47 | 68.35 | 66.41 | 67.80 | 1,818,505 | +0.51(+0.76%) |
Jun 24, 2010 | 68.73 | 69.79 | 66.79 | 67.29 | 1,265,558 | -1.93(-2.78%) |
Jun 23, 2010 | 68.78 | 70.28 | 67.55 | 69.21 | 961,344 | +0.39(+0.57%) |
Jun 22, 2010 | 70.44 | 71.42 | 68.37 | 68.82 | 1,393,951 | -0.97(-1.39%) |
Jun 21, 2010 | 72.02 | 72.74 | 69.24 | 69.79 | 1,965,116 | -1.12(-1.58%) |
Jun 18, 2010 | 72.68 | 73.09 | 70.68 | 70.92 | 2,078,570 | -1.74(-2.39%) |
Jun 17, 2010 | 75.21 | 75.59 | 72.23 | 72.66 | 1,400,169 | -2.14(-2.86%) |
Jun 16, 2010 | 75.96 | 76.56 | 74.22 | 74.80 | 750,416 | -2.09(-2.72%) |
Jun 15, 2010 | 74.81 | 77.04 | 74.03 | 76.89 | 1,202,425 | +2.27(+3.04%) |
Jun 14, 2010 | 74.01 | 76.02 | 74.01 | 74.62 | 1,082,318 | +1.18(+1.60%) |
Jun 11, 2010 | 72.27 | 73.58 | 71.91 | 73.44 | 883,723 | +0.80(+1.11%) |
Jun 10, 2010 | 74.17 | 74.56 | 71.61 | 72.64 | 1,611,528 | +0.07(+0.10%) |
Jun 09, 2010 | 74.03 | 75.89 | 72.27 | 72.56 | 988,992 | -1.31(-1.77%) |
Jun 08, 2010 | 73.69 | 74.27 | 71.99 | 73.87 | 1,378,657 | +0.16(+0.22%) |
Jun 07, 2010 | 75.22 | 76.82 | 73.49 | 73.71 | 1,586,514 | -1.23(-1.64%) |
Jun 04, 2010 | 76.62 | 77.34 | 74.65 | 74.94 | 1,345,225 | -3.32(-4.25%) |
Jun 03, 2010 | 79.31 | 80.39 | 77.41 | 78.27 | 788,482 | -0.61(-0.77%) |
Jun 02, 2010 | 77.61 | 79.33 | 76.04 | 78.87 | 1,671,789 | +1.25(+1.61%) |