Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 86.67 | 87.33 | 86.67 | 87.21 | 8,669 | +0.91(+1.06%) |
Jun 29, 2011 | 86.25 | 86.61 | 85.96 | 86.30 | 5,827 | +0.52(+0.61%) |
Jun 28, 2011 | 85.75 | 85.80 | 85.75 | 85.78 | 28,887 | +1.49(+1.77%) |
Jun 27, 2011 | 83.59 | 84.33 | 82.97 | 84.28 | 5,244 | +0.98(+1.17%) |
Jun 24, 2011 | 83.58 | 83.76 | 83.31 | 83.31 | 11,072 | -0.81(-0.96%) |
Jun 23, 2011 | 82.53 | 84.12 | 82.53 | 84.12 | 14,700 | +0.36(+0.43%) |
Jun 22, 2011 | 83.54 | 84.60 | 83.52 | 83.76 | 3,803 | -0.22(-0.26%) |
Jun 21, 2011 | 82.72 | 83.98 | 82.63 | 83.98 | 2,319 | +2.08(+2.54%) |
Jun 20, 2011 | 82.05 | 82.12 | 81.91 | 81.91 | 5,237 | +0.44(+0.54%) |
Jun 17, 2011 | 82.44 | 82.44 | 81.38 | 81.47 | 6,414 | +0.02(+0.02%) |
Jun 16, 2011 | 80.96 | 82.07 | 80.96 | 81.45 | 53,956 | -0.34(-0.42%) |
Jun 15, 2011 | 82.25 | 82.99 | 81.52 | 81.79 | 5,104 | -1.27(-1.53%) |
Jun 14, 2011 | 82.15 | 83.41 | 82.15 | 83.06 | 22,809 | +1.54(+1.88%) |
Jun 13, 2011 | 81.97 | 82.35 | 81.00 | 81.53 | 22,703 | -0.69(-0.84%) |
Jun 10, 2011 | 82.53 | 82.54 | 81.47 | 82.22 | 22,607 | -0.86(-1.03%) |
Jun 09, 2011 | 82.59 | 83.31 | 82.59 | 83.07 | 2,849 | +0.66(+0.80%) |
Jun 08, 2011 | 83.30 | 83.42 | 82.34 | 82.41 | 9,078 | -1.61(-1.91%) |
Jun 07, 2011 | 84.00 | 84.15 | 83.77 | 84.02 | 3,210 | +0.49(+0.59%) |
Jun 06, 2011 | 84.73 | 84.92 | 83.38 | 83.53 | 27,060 | -1.30(-1.53%) |
Jun 03, 2011 | 85.01 | 85.62 | 84.72 | 84.83 | 57,325 | -0.29(-0.34%) |
May 24, 2011 | 85.69 | 85.69 | 84.98 | 85.12 | 24,690 | -0.29(-0.33%) |
May 23, 2011 | 85.72 | 85.80 | 85.31 | 85.40 | 4,164 | -1.85(-2.12%) |
May 20, 2011 | 87.57 | 87.57 | 87.12 | 87.25 | 1,624 | -0.50(-0.57%) |
May 19, 2011 | 88.14 | 88.21 | 87.12 | 87.75 | 19,588 | +0.20(+0.23%) |
May 18, 2011 | 86.81 | 87.68 | 86.79 | 87.55 | 27,132 | +1.53(+1.78%) |
May 17, 2011 | 85.79 | 86.31 | 85.48 | 86.02 | 8,060 | -0.36(-0.42%) |
May 16, 2011 | 87.28 | 87.99 | 86.35 | 86.38 | 11,462 | -1.45(-1.65%) |
May 13, 2011 | 89.08 | 89.08 | 87.64 | 87.83 | 4,350 | -0.91(-1.03%) |
May 12, 2011 | 87.51 | 88.78 | 87.26 | 88.74 | 6,795 | +0.53(+0.60%) |
May 11, 2011 | 89.10 | 89.10 | 87.50 | 88.22 | 3,930 | -1.08(-1.21%) |
May 10, 2011 | 88.80 | 89.35 | 88.70 | 89.30 | 14,771 | +1.13(+1.28%) |
May 09, 2011 | 87.05 | 88.17 | 87.05 | 88.17 | 2,893 | +1.05(+1.21%) |
May 06, 2011 | 87.15 | 88.09 | 86.82 | 87.12 | 3,640 | +0.64(+0.74%) |
May 05, 2011 | 86.35 | 87.52 | 85.93 | 86.48 | 7,741 | -0.51(-0.58%) |
May 04, 2011 | 86.81 | 87.44 | 86.23 | 86.98 | 15,924 | -0.93(-1.06%) |
May 03, 2011 | 88.89 | 88.89 | 87.17 | 87.91 | 6,893 | -1.43(-1.61%) |
May 02, 2011 | 89.35 | 89.35 | 89.35 | 89.35 | 13,762 | -0.59(-0.66%) |
Apr 29, 2011 | 89.53 | 90.06 | 89.31 | 89.94 | 4,896 | +0.50(+0.56%) |
Apr 28, 2011 | 88.75 | 89.44 | 88.75 | 89.44 | 6,736 | +0.62(+0.70%) |
Apr 27, 2011 | 88.10 | 88.88 | 87.80 | 88.82 | 10,598 | +0.65(+0.74%) |
Apr 26, 2011 | 88.37 | 88.58 | 88.17 | 88.17 | 11,776 | +0.41(+0.47%) |
Apr 25, 2011 | 88.00 | 88.00 | 87.38 | 87.75 | 5,873 | -0.04(-0.04%) |
Apr 21, 2011 | 87.75 | 87.80 | 87.48 | 87.79 | 7,275 | +0.66(+0.76%) |
Apr 20, 2011 | 86.79 | 87.23 | 86.64 | 87.13 | 3,545 | +1.70(+1.99%) |
Apr 19, 2011 | 85.41 | 85.43 | 84.87 | 85.43 | 4,780 | +0.39(+0.46%) |
Apr 18, 2011 | 85.31 | 85.31 | 84.53 | 85.04 | 7,162 | -1.28(-1.48%) |
Apr 15, 2011 | 85.33 | 86.38 | 85.33 | 86.32 | 8,699 | +0.69(+0.80%) |
Apr 14, 2011 | 85.16 | 85.64 | 84.93 | 85.64 | 14,115 | +0.07(+0.08%) |
Apr 13, 2011 | 85.89 | 85.89 | 85.01 | 85.57 | 10,260 | +0.36(+0.42%) |
Apr 12, 2011 | 85.64 | 85.76 | 84.97 | 85.21 | 14,496 | -0.80(-0.93%) |
Apr 11, 2011 | 86.80 | 87.12 | 85.95 | 86.01 | 12,406 | -0.50(-0.58%) |
Apr 08, 2011 | 87.86 | 87.86 | 86.23 | 86.51 | 19,430 | -0.96(-1.10%) |
Apr 07, 2011 | 88.02 | 88.02 | 87.17 | 87.47 | 4,143 | -0.32(-0.36%) |
Apr 06, 2011 | 88.28 | 88.63 | 87.38 | 87.79 | 9,291 | -0.24(-0.27%) |
Apr 05, 2011 | 87.61 | 88.41 | 87.41 | 88.03 | 23,525 | +0.63(+0.72%) |
Apr 04, 2011 | 87.56 | 87.66 | 87.19 | 87.40 | 11,624 | +0.61(+0.70%) |
Apr 01, 2011 | 87.56 | 87.65 | 86.79 | 86.79 | 6,612 | -0.23(-0.27%) |
Mar 31, 2011 | 86.68 | 87.04 | 86.64 | 87.02 | 15,143 | +0.25(+0.29%) |
Mar 30, 2011 | 86.25 | 86.78 | 85.80 | 86.78 | 35,570 | +1.10(+1.29%) |
Mar 29, 2011 | 84.78 | 85.71 | 84.52 | 85.67 | 6,797 | +0.70(+0.83%) |
Mar 28, 2011 | 85.12 | 85.32 | 84.77 | 84.97 | 10,197 | +0.23(+0.27%) |
Mar 25, 2011 | 84.46 | 85.53 | 84.46 | 84.74 | 41,237 | +0.60(+0.71%) |
Mar 24, 2011 | 83.81 | 84.29 | 83.55 | 84.14 | 7,440 | +0.64(+0.77%) |
Mar 23, 2011 | 82.84 | 83.50 | 82.43 | 83.50 | 3,481 | +0.35(+0.42%) |
Mar 22, 2011 | 83.47 | 83.55 | 82.94 | 83.16 | 4,815 | -0.14(-0.17%) |
Mar 21, 2011 | 83.35 | 83.47 | 83.22 | 83.30 | 5,834 | +1.82(+2.23%) |
Mar 18, 2011 | 81.93 | 81.98 | 81.36 | 81.48 | 4,978 | +0.31(+0.38%) |
Mar 17, 2011 | 82.14 | 82.14 | 81.17 | 81.17 | 45,849 | -0.23(-0.29%) |
Mar 16, 2011 | 81.48 | 82.45 | 80.81 | 81.40 | 6,657 | -0.56(-0.68%) |
Mar 15, 2011 | 81.45 | 82.10 | 81.45 | 81.96 | 53,236 | -0.56(-0.67%) |
Mar 14, 2011 | 82.04 | 82.92 | 81.79 | 82.52 | 30,492 | -0.40(-0.48%) |
Mar 11, 2011 | 81.66 | 83.30 | 81.66 | 82.91 | 47,167 | +0.50(+0.61%) |
Mar 10, 2011 | 83.26 | 83.26 | 82.04 | 82.41 | 12,664 | -1.93(-2.29%) |
Mar 09, 2011 | 84.78 | 84.84 | 84.15 | 84.34 | 9,667 | -0.69(-0.82%) |
Mar 08, 2011 | 84.12 | 85.41 | 83.42 | 85.04 | 33,533 | +0.81(+0.96%) |
Mar 07, 2011 | 85.82 | 85.82 | 83.46 | 84.23 | 21,763 | -0.82(-0.96%) |
Mar 04, 2011 | 85.91 | 85.91 | 84.82 | 85.04 | 10,546 | -0.61(-0.71%) |
Mar 03, 2011 | 84.53 | 85.78 | 84.53 | 85.65 | 9,717 | +1.79(+2.13%) |
Mar 02, 2011 | 83.18 | 84.04 | 83.01 | 83.86 | 12,338 | +0.70(+0.84%) |
Mar 01, 2011 | 85.19 | 85.19 | 82.96 | 83.17 | 23,451 | -1.23(-1.46%) |
Feb 28, 2011 | 85.82 | 85.82 | 84.18 | 84.40 | 34,280 | -0.31(-0.37%) |
Feb 25, 2011 | 83.93 | 84.71 | 83.60 | 84.71 | 10,453 | +1.47(+1.76%) |
Feb 24, 2011 | 82.52 | 83.32 | 82.08 | 83.24 | 13,236 | +0.48(+0.58%) |
Feb 23, 2011 | 83.98 | 83.98 | 82.07 | 82.76 | 34,765 | -1.33(-1.58%) |
Feb 22, 2011 | 86.34 | 86.34 | 83.99 | 84.09 | 13,253 | -2.18(-2.52%) |
Feb 18, 2011 | 86.61 | 86.76 | 86.07 | 86.26 | 47,233 | +0.06(+0.06%) |
Feb 17, 2011 | 85.47 | 86.38 | 85.42 | 86.21 | 4,344 | +0.47(+0.55%) |
Feb 16, 2011 | 85.45 | 85.90 | 85.44 | 85.74 | 8,469 | +0.71(+0.83%) |
Feb 15, 2011 | 85.30 | 85.51 | 84.95 | 85.03 | 5,529 | -0.56(-0.65%) |
Feb 14, 2011 | 85.25 | 85.64 | 85.10 | 85.59 | 20,363 | +0.53(+0.62%) |
Feb 11, 2011 | 84.14 | 85.06 | 83.95 | 85.06 | 10,459 | +0.93(+1.11%) |
Feb 10, 2011 | 82.86 | 84.24 | 82.86 | 84.13 | 31,648 | +0.79(+0.94%) |
Feb 09, 2011 | 83.84 | 83.84 | 83.18 | 83.34 | 16,906 | -0.11(-0.13%) |
Feb 08, 2011 | 83.81 | 83.81 | 83.25 | 83.45 | 9,503 | +0.12(+0.14%) |
Feb 07, 2011 | 82.88 | 83.87 | 82.88 | 83.33 | 33,087 | +0.66(+0.80%) |
Feb 04, 2011 | 81.91 | 82.71 | 81.88 | 82.67 | 14,020 | +0.83(+1.01%) |
Feb 03, 2011 | 81.52 | 81.84 | 80.72 | 81.84 | 16,657 | +0.24(+0.30%) |
Feb 02, 2011 | 81.42 | 81.82 | 81.42 | 81.60 | 5,326 | +0.16(+0.19%) |
Feb 01, 2011 | 80.50 | 81.55 | 80.50 | 81.44 | 26,053 | +1.50(+1.88%) |
Jan 31, 2011 | 79.83 | 80.26 | 79.10 | 79.94 | 21,161 | +0.60(+0.76%) |
Jan 28, 2011 | 80.75 | 80.75 | 79.22 | 79.34 | 27,336 | -1.64(-2.03%) |
Jan 27, 2011 | 80.75 | 81.14 | 80.47 | 80.98 | 36,310 | +0.28(+0.35%) |
Jan 26, 2011 | 79.47 | 80.72 | 79.34 | 80.70 | 16,391 | +1.63(+2.06%) |
Jan 25, 2011 | 79.30 | 79.30 | 78.61 | 79.07 | 5,401 | -0.26(-0.33%) |
Jan 24, 2011 | 79.04 | 79.68 | 78.86 | 79.33 | 14,986 | +0.09(+0.11%) |
Jan 21, 2011 | 79.89 | 79.96 | 79.25 | 79.25 | 11,432 | -0.35(-0.44%) |
Jan 20, 2011 | 80.32 | 80.32 | 79.13 | 79.60 | 8,692 | -1.19(-1.47%) |
Jan 19, 2011 | 82.52 | 82.52 | 80.78 | 80.78 | 6,518 | -1.57(-1.91%) |
Jan 18, 2011 | 82.03 | 82.37 | 81.60 | 82.36 | 7,468 | +0.20(+0.25%) |
Jan 14, 2011 | 81.70 | 82.19 | 81.62 | 82.15 | 8,814 | +0.54(+0.66%) |
Jan 13, 2011 | 81.70 | 82.01 | 81.53 | 81.62 | 11,562 | +0.02(+0.03%) |
Jan 12, 2011 | 81.63 | 81.88 | 81.46 | 81.60 | 6,457 | +0.57(+0.70%) |
Jan 11, 2011 | 81.19 | 81.45 | 81.03 | 81.03 | 6,035 | +0.15(+0.18%) |
Jan 10, 2011 | 80.22 | 80.99 | 79.55 | 80.88 | 12,491 | +0.29(+0.36%) |
Jan 07, 2011 | 80.97 | 81.17 | 79.74 | 80.59 | 22,592 | -0.30(-0.37%) |
Jan 06, 2011 | 81.22 | 81.22 | 80.66 | 80.89 | 11,942 | -0.03(-0.03%) |
Jan 05, 2011 | 80.15 | 80.92 | 79.65 | 80.91 | 15,024 | +1.12(+1.40%) |
Jan 04, 2011 | 81.12 | 81.12 | 79.07 | 79.79 | 43,034 | -1.20(-1.48%) |
Jan 03, 2011 | 80.59 | 81.23 | 80.18 | 80.99 | 91,313 | +1.41(+1.77%) |
Dec 31, 2010 | 80.39 | 80.39 | 79.58 | 79.58 | 16,553 | -0.67(-0.84%) |
Dec 30, 2010 | 80.32 | 80.51 | 80.25 | 80.25 | 39,443 | -0.11(-0.14%) |
Dec 29, 2010 | 80.13 | 80.36 | 80.09 | 80.36 | 6,654 | +0.22(+0.27%) |
Dec 28, 2010 | 80.26 | 80.81 | 79.87 | 80.14 | 9,622 | -0.16(-0.19%) |
Dec 27, 2010 | 80.21 | 80.39 | 79.82 | 80.30 | 11,491 | +0.11(+0.13%) |
Dec 23, 2010 | 80.28 | 80.49 | 80.16 | 80.19 | 12,570 | -0.18(-0.22%) |
Dec 22, 2010 | 80.91 | 80.91 | 80.30 | 80.37 | 14,583 | -0.24(-0.30%) |
Dec 21, 2010 | 80.34 | 80.68 | 80.20 | 80.61 | 30,308 | +0.71(+0.88%) |
Dec 20, 2010 | 80.20 | 80.30 | 79.51 | 79.90 | 15,903 | +0.16(+0.20%) |
Dec 17, 2010 | 79.18 | 79.91 | 79.09 | 79.74 | 12,250 | +0.50(+0.63%) |
Dec 16, 2010 | 78.54 | 79.25 | 78.39 | 79.25 | 10,285 | +0.74(+0.95%) |
Dec 15, 2010 | 79.00 | 79.53 | 78.38 | 78.50 | 7,905 | -0.45(-0.57%) |
Dec 14, 2010 | 79.18 | 79.27 | 78.93 | 78.95 | 3,770 | -0.04(-0.05%) |
Dec 13, 2010 | 79.91 | 79.95 | 78.99 | 78.99 | 17,385 | -0.40(-0.50%) |
Dec 10, 2010 | 78.66 | 79.49 | 78.51 | 79.39 | 11,055 | +0.91(+1.15%) |
Dec 09, 2010 | 78.94 | 78.94 | 78.20 | 78.48 | 12,462 | +0.20(+0.25%) |
Dec 08, 2010 | 78.41 | 78.59 | 78.15 | 78.29 | 13,599 | +0.08(+0.11%) |
Dec 07, 2010 | 79.03 | 79.03 | 78.20 | 78.20 | 30,475 | +0.33(+0.43%) |
Dec 06, 2010 | 77.55 | 78.03 | 77.52 | 77.87 | 23,390 | +0.31(+0.40%) |
Dec 03, 2010 | 76.86 | 77.60 | 76.74 | 77.56 | 14,430 | +0.70(+0.91%) |
Dec 02, 2010 | 76.13 | 76.90 | 76.13 | 76.86 | 13,494 | +0.87(+1.15%) |
Dec 01, 2010 | 75.72 | 76.12 | 75.69 | 75.98 | 24,134 | +1.76(+2.37%) |
Nov 30, 2010 | 73.74 | 74.68 | 73.74 | 74.23 | 20,704 | +0.17(+0.23%) |
Nov 29, 2010 | 74.55 | 74.55 | 73.55 | 74.06 | 17,409 | -0.90(-1.20%) |
Nov 26, 2010 | 74.55 | 75.09 | 74.55 | 74.96 | 12,144 | -0.10(-0.14%) |
Nov 24, 2010 | 74.44 | 75.06 | 75.06 | 75.06 | 23,603 | +1.69(+2.30%) |
Nov 23, 2010 | 73.19 | 73.61 | 72.83 | 73.37 | 142,593 | -0.78(-1.06%) |
Nov 22, 2010 | 73.02 | 74.16 | 73.02 | 74.16 | 5,814 | +0.85(+1.16%) |
Nov 19, 2010 | 72.74 | 73.38 | 72.74 | 73.31 | 4,073 | +0.45(+0.62%) |
Nov 18, 2010 | 72.84 | 73.29 | 72.78 | 72.85 | 31,511 | +1.29(+1.80%) |
Nov 17, 2010 | 71.44 | 71.73 | 71.37 | 71.57 | 4,138 | +0.55(+0.77%) |
Nov 16, 2010 | 72.07 | 72.07 | 70.73 | 71.02 | 5,151 | -1.49(-2.05%) |
Nov 15, 2010 | 72.89 | 73.24 | 72.42 | 72.51 | 43,471 | -0.29(-0.40%) |
Nov 12, 2010 | 73.39 | 73.68 | 72.38 | 72.80 | 38,256 | -1.09(-1.47%) |
Nov 11, 2010 | 73.33 | 74.12 | 73.03 | 73.89 | 12,186 | -0.13(-0.17%) |
Nov 10, 2010 | 73.57 | 74.05 | 73.07 | 74.01 | 1,456 | +0.67(+0.92%) |
Nov 09, 2010 | 74.58 | 74.58 | 73.34 | 73.34 | 11,572 | -0.90(-1.22%) |
Nov 08, 2010 | 74.15 | 74.45 | 74.05 | 74.24 | 11,136 | +0.06(+0.08%) |
Nov 05, 2010 | 74.05 | 74.33 | 73.91 | 74.19 | 30,671 | +0.38(+0.51%) |
Nov 04, 2010 | 73.70 | 73.93 | 73.67 | 73.81 | 15,553 | +1.45(+2.00%) |
Nov 03, 2010 | 72.09 | 72.40 | 71.64 | 72.37 | 3,204 | +0.53(+0.74%) |
Nov 02, 2010 | 71.90 | 71.90 | 71.66 | 71.84 | 4,478 | +0.98(+1.38%) |
Nov 01, 2010 | 71.62 | 72.07 | 70.57 | 70.86 | 13,225 | -0.37(-0.51%) |
Oct 29, 2010 | 70.59 | 71.53 | 70.59 | 71.23 | 1,995 | +0.32(+0.45%) |
Oct 28, 2010 | 71.27 | 71.36 | 70.55 | 70.91 | 3,256 | -0.06(-0.08%) |
Oct 27, 2010 | 70.87 | 70.96 | 70.80 | 70.96 | 638 | -0.16(-0.22%) |
Oct 25, 2010 | 70.81 | 71.56 | 70.81 | 71.12 | 24,187 | +0.86(+1.23%) |
Oct 22, 2010 | 70.10 | 70.26 | 70.10 | 70.26 | 660 | +0.81(+1.16%) |
Oct 21, 2010 | 70.01 | 70.31 | 69.27 | 69.45 | 15,260 | -0.04(-0.06%) |
Oct 20, 2010 | 69.20 | 69.74 | 69.01 | 69.49 | 8,821 | +0.95(+1.39%) |
Oct 19, 2010 | 69.16 | 69.74 | 68.37 | 68.54 | 22,501 | -1.74(-2.48%) |
Oct 18, 2010 | 70.48 | 70.48 | 70.13 | 70.28 | 8,760 | +0.09(+0.13%) |
Oct 15, 2010 | 70.85 | 70.85 | 70.04 | 70.19 | 1,860 | +0.12(+0.17%) |
Oct 14, 2010 | 70.69 | 70.69 | 70.04 | 70.07 | 1,113 | -0.60(-0.85%) |
Oct 13, 2010 | 69.77 | 70.80 | 69.77 | 70.67 | 31,261 | +1.14(+1.64%) |
Oct 12, 2010 | 68.63 | 69.54 | 68.28 | 69.54 | 2,052 | +0.29(+0.42%) |
Oct 11, 2010 | 69.13 | 69.56 | 69.05 | 69.24 | 1,740 | +0.01(+0.01%) |
Oct 08, 2010 | 69.23 | 69.23 | 68.06 | 69.23 | 1,854 | +0.77(+1.13%) |
Oct 07, 2010 | 68.09 | 68.49 | 67.75 | 68.46 | 5,822 | +0.31(+0.45%) |
Oct 06, 2010 | 69.15 | 69.18 | 68.09 | 68.15 | 3,780 | -1.08(-1.56%) |
Oct 05, 2010 | 68.08 | 69.32 | 67.90 | 69.24 | 9,622 | +2.05(+3.05%) |
Oct 04, 2010 | 68.03 | 68.16 | 66.93 | 67.19 | 46,600 | -1.01(-1.48%) |
Oct 01, 2010 | 68.20 | 68.59 | 67.78 | 68.20 | 23,700 | +0.25(+0.37%) |
Sep 30, 2010 | 68.69 | 68.84 | 67.49 | 67.95 | 14,683 | -0.23(-0.34%) |
Sep 29, 2010 | 67.81 | 68.38 | 67.81 | 68.18 | 7,030 | +0.73(+1.09%) |
Sep 28, 2010 | 66.95 | 67.90 | 66.42 | 67.45 | 8,074 | -0.12(-0.18%) |
Sep 27, 2010 | 67.65 | 67.65 | 67.28 | 67.57 | 1,478 | -0.14(-0.21%) |
Sep 24, 2010 | 66.95 | 67.71 | 66.95 | 67.71 | 10,393 | +2.10(+3.19%) |
Sep 23, 2010 | 65.90 | 66.51 | 65.57 | 65.62 | 7,163 | -0.38(-0.58%) |
Sep 22, 2010 | 66.93 | 66.93 | 65.71 | 66.00 | 5,055 | -0.94(-1.41%) |
Sep 21, 2010 | 67.01 | 67.24 | 66.83 | 66.94 | 19,523 | -0.35(-0.52%) |
Sep 20, 2010 | 65.74 | 67.29 | 65.61 | 67.29 | 11,551 | +1.73(+2.64%) |
Sep 17, 2010 | 65.56 | 65.74 | 64.97 | 65.56 | 18,733 | +0.19(+0.29%) |
Sep 15, 2010 | 64.68 | 65.39 | 64.56 | 65.37 | 5,655 | +0.14(+0.21%) |
Sep 14, 2010 | 65.03 | 65.61 | 64.73 | 65.23 | 9,939 | +0.07(+0.11%) |
Sep 13, 2010 | 64.31 | 65.38 | 64.31 | 65.16 | 48,808 | +1.62(+2.54%) |
Sep 10, 2010 | 63.46 | 63.78 | 63.14 | 63.55 | 8,763 | +0.20(+0.31%) |
Sep 09, 2010 | 64.09 | 64.09 | 62.93 | 63.35 | 22,647 | +0.10(+0.16%) |
Sep 08, 2010 | 63.16 | 63.62 | 63.12 | 63.25 | 5,914 | +0.48(+0.76%) |
Sep 07, 2010 | 63.51 | 63.57 | 62.77 | 62.77 | 19,794 | -1.13(-1.76%) |
Sep 03, 2010 | 63.71 | 64.06 | 63.24 | 63.90 | 12,755 | +0.99(+1.58%) |
Sep 02, 2010 | 61.87 | 62.90 | 61.73 | 62.90 | 36,681 | +1.04(+1.67%) |
Sep 01, 2010 | 60.73 | 61.87 | 60.73 | 61.87 | 26,468 | +2.09(+3.49%) |
Aug 31, 2010 | 60.05 | 60.40 | 59.41 | 59.78 | 42,548 | -0.64(-1.06%) |
Aug 30, 2010 | 61.22 | 61.27 | 60.34 | 60.42 | 25,663 | -0.98(-1.59%) |
Aug 27, 2010 | 61.40 | 61.48 | 59.49 | 61.40 | 11,447 | +1.58(+2.64%) |
Aug 26, 2010 | 60.49 | 60.49 | 59.62 | 59.82 | 20,575 | -0.40(-0.67%) |
Aug 25, 2010 | 58.96 | 60.22 | 58.67 | 60.22 | 46,136 | +0.70(+1.18%) |
Aug 24, 2010 | 59.24 | 59.80 | 58.70 | 59.52 | 5,197 | -0.78(-1.29%) |
Aug 23, 2010 | 60.84 | 60.90 | 60.30 | 60.30 | 6,844 | -0.55(-0.90%) |
Aug 20, 2010 | 60.54 | 60.84 | 60.02 | 60.84 | 17,660 | -0.06(-0.09%) |
Aug 19, 2010 | 62.18 | 62.18 | 60.70 | 60.90 | 47,446 | -1.41(-2.26%) |
Aug 18, 2010 | 61.63 | 62.62 | 61.41 | 62.31 | 29,135 | +0.34(+0.55%) |
Aug 17, 2010 | 61.64 | 62.41 | 61.42 | 61.97 | 16,701 | +1.16(+1.90%) |
Aug 16, 2010 | 59.84 | 61.21 | 59.84 | 60.81 | 29,499 | +0.25(+0.42%) |
Aug 13, 2010 | 60.89 | 60.95 | 60.56 | 60.56 | 24,712 | -0.47(-0.77%) |
Aug 12, 2010 | 60.24 | 61.20 | 59.58 | 61.03 | 23,848 | -0.39(-0.64%) |
Aug 11, 2010 | 62.39 | 62.43 | 61.29 | 61.42 | 106 | -2.61(-4.08%) |
Aug 10, 2010 | 63.51 | 64.30 | 63.18 | 64.04 | 47,798 | -0.69(-1.06%) |
Aug 09, 2010 | 64.84 | 64.84 | 64.42 | 64.72 | 4,117 | +0.54(+0.83%) |
Aug 06, 2010 | 64.19 | 64.19 | 63.20 | 64.19 | 7,773 | -0.20(-0.31%) |
Aug 05, 2010 | 64.76 | 64.76 | 64.33 | 64.39 | 7,156 | -0.56(-0.87%) |
Aug 04, 2010 | 64.61 | 64.97 | 64.39 | 64.95 | 11,157 | +0.81(+1.26%) |
Aug 03, 2010 | 64.41 | 64.86 | 63.75 | 64.15 | 77,999 | -0.55(-0.85%) |
Aug 02, 2010 | 64.68 | 64.87 | 64.25 | 64.69 | 49,135 | +0.94(+1.47%) |
Jul 30, 2010 | 63.76 | 63.76 | 62.47 | 63.76 | 8,528 | +0.05(+0.07%) |
Jul 29, 2010 | 64.26 | 64.26 | 62.82 | 63.71 | 7,813 | -0.18(-0.28%) |
Jul 28, 2010 | 64.74 | 64.74 | 63.82 | 63.89 | 1,542 | -1.34(-2.06%) |
Jul 27, 2010 | 66.09 | 66.09 | 64.95 | 65.23 | 18,000 | -0.39(-0.60%) |
Jul 26, 2010 | 65.39 | 65.62 | 65.29 | 65.62 | 17,163 | +1.51(+2.35%) |
Jul 23, 2010 | 62.36 | 64.12 | 62.36 | 64.12 | 11,726 | +1.51(+2.42%) |
Jul 22, 2010 | 61.68 | 62.69 | 61.67 | 62.60 | 18,104 | +2.07(+3.42%) |
Jul 21, 2010 | 61.26 | 61.65 | 60.51 | 60.53 | 3,094 | -0.72(-1.18%) |
Jul 20, 2010 | 59.62 | 61.26 | 59.62 | 61.26 | 6,566 | +0.74(+1.22%) |
Jul 19, 2010 | 60.51 | 60.52 | 59.72 | 60.52 | 9,734 | +0.09(+0.15%) |
Jul 16, 2010 | 60.43 | 62.20 | 60.30 | 60.43 | 23,373 | -1.71(-2.75%) |
Jul 15, 2010 | 61.69 | 62.27 | 61.69 | 62.14 | 4,044 | -0.70(-1.11%) |
Jul 14, 2010 | 62.72 | 63.17 | 62.52 | 62.83 | 16,007 | -0.04(-0.06%) |
Jul 13, 2010 | 61.96 | 62.94 | 61.96 | 62.87 | 26,336 | +1.67(+2.73%) |
Jul 12, 2010 | 62.05 | 62.05 | 60.86 | 61.20 | 3,184 | -0.58(-0.94%) |
Jul 09, 2010 | 61.78 | 61.80 | 61.19 | 61.78 | 5,958 | +1.28(+2.12%) |
Jul 08, 2010 | 61.00 | 61.00 | 60.43 | 60.50 | 1,685 | +0.29(+0.47%) |
Jul 07, 2010 | 58.71 | 60.21 | 58.55 | 60.21 | 3,050 | +1.29(+2.18%) |
Jul 06, 2010 | 60.10 | 60.27 | 58.93 | 58.93 | 3,852 | -0.00(-0.00%) |
Jul 02, 2010 | 58.93 | 59.67 | 58.63 | 58.93 | 8,648 | -0.54(-0.90%) |