Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 70.41 | 71.00 | 69.67 | 70.38 | 490,382 | -0.35(-0.49%) |
Jul 28, 2011 | 70.36 | 71.08 | 70.36 | 70.73 | 356,077 | +0.15(+0.21%) |
Jul 27, 2011 | 71.74 | 71.79 | 70.58 | 70.58 | 435,920 | -1.34(-1.86%) |
Jul 26, 2011 | 71.86 | 72.15 | 71.59 | 71.92 | 218,517 | +0.03(+0.04%) |
Jul 25, 2011 | 71.74 | 72.41 | 71.60 | 71.89 | 177,200 | -0.34(-0.47%) |
Jul 22, 2011 | 72.24 | 72.33 | 72.16 | 72.23 | 158,419 | -0.33(-0.45%) |
Jul 21, 2011 | 72.10 | 72.85 | 71.94 | 72.56 | 375,461 | +0.76(+1.05%) |
Jul 20, 2011 | 72.00 | 72.10 | 71.43 | 71.80 | 334,512 | +0.02(+0.03%) |
Jul 19, 2011 | 71.45 | 71.93 | 71.27 | 71.78 | 205,963 | +0.65(+0.91%) |
Jul 18, 2011 | 72.09 | 72.20 | 71.07 | 71.13 | 188,832 | -1.17(-1.62%) |
Jul 15, 2011 | 72.66 | 72.77 | 71.97 | 72.31 | 185,360 | -0.05(-0.07%) |
Jul 14, 2011 | 73.36 | 73.63 | 72.25 | 72.36 | 279,990 | -0.97(-1.32%) |
Jul 13, 2011 | 73.52 | 73.83 | 73.14 | 73.33 | 246,776 | +0.14(+0.19%) |
Jul 12, 2011 | 72.93 | 73.57 | 72.81 | 73.19 | 247,651 | +0.01(+0.01%) |
Jul 11, 2011 | 73.01 | 73.31 | 72.99 | 73.18 | 339,067 | -0.58(-0.79%) |
Jul 08, 2011 | 73.71 | 73.98 | 73.34 | 73.76 | 173,133 | -0.73(-0.98%) |
Jul 07, 2011 | 74.34 | 74.60 | 74.32 | 74.49 | 241,151 | +0.69(+0.93%) |
Jul 06, 2011 | 73.15 | 73.85 | 73.15 | 73.80 | 340,602 | +0.47(+0.64%) |
Jul 05, 2011 | 73.71 | 73.71 | 73.17 | 73.33 | 168,159 | -0.55(-0.75%) |
Jul 01, 2011 | 73.48 | 73.94 | 73.11 | 73.89 | 302,345 | +0.61(+0.83%) |
Jun 30, 2011 | 72.85 | 73.54 | 72.81 | 73.28 | 257,501 | +0.49(+0.68%) |
Jun 29, 2011 | 72.70 | 72.89 | 72.27 | 72.78 | 240,002 | +0.48(+0.66%) |
Jun 28, 2011 | 72.48 | 72.48 | 72.11 | 72.31 | 216,775 | +0.15(+0.20%) |
Jun 27, 2011 | 72.19 | 72.38 | 71.89 | 72.16 | 214,050 | +0.14(+0.19%) |
Jun 24, 2011 | 72.40 | 72.63 | 71.75 | 72.03 | 300,091 | -0.31(-0.43%) |
Jun 23, 2011 | 71.92 | 72.38 | 70.74 | 72.34 | 479,602 | -0.40(-0.55%) |
Jun 22, 2011 | 72.83 | 73.48 | 72.69 | 72.73 | 232,980 | -0.40(-0.54%) |
Jun 21, 2011 | 72.91 | 73.27 | 72.65 | 73.13 | 278,306 | +0.61(+0.84%) |
Jun 20, 2011 | 72.67 | 72.69 | 72.40 | 72.52 | 146,181 | -0.22(-0.31%) |
Jun 17, 2011 | 73.33 | 73.51 | 72.49 | 72.74 | 312,665 | -0.04(-0.05%) |
Jun 16, 2011 | 72.67 | 73.09 | 72.39 | 72.78 | 323,588 | +0.11(+0.15%) |
Jun 15, 2011 | 73.38 | 73.60 | 72.31 | 72.68 | 381,221 | -1.19(-1.62%) |
Jun 14, 2011 | 73.92 | 74.16 | 73.76 | 73.87 | 275,420 | +0.50(+0.69%) |
Jun 13, 2011 | 74.09 | 74.09 | 73.25 | 73.36 | 201,819 | -0.11(-0.15%) |
Jun 10, 2011 | 73.62 | 73.90 | 73.23 | 73.47 | 283,284 | -0.50(-0.68%) |
Jun 09, 2011 | 73.99 | 74.14 | 73.63 | 73.98 | 338,501 | +0.27(+0.37%) |
Jun 08, 2011 | 74.08 | 74.08 | 73.10 | 73.70 | 386,332 | -0.17(-0.24%) |
Jun 07, 2011 | 73.85 | 74.18 | 73.32 | 73.88 | 607,562 | +0.36(+0.49%) |
Jun 06, 2011 | 74.31 | 74.71 | 73.39 | 73.52 | 496,090 | -0.96(-1.29%) |
Jun 03, 2011 | 75.30 | 75.38 | 74.42 | 74.48 | 475,626 | -3.27(-4.20%) |
May 24, 2011 | 77.97 | 78.14 | 77.55 | 77.75 | 251,422 | -0.10(-0.12%) |
May 23, 2011 | 77.76 | 78.16 | 77.55 | 77.85 | 136,395 | -0.76(-0.96%) |
May 20, 2011 | 78.90 | 78.92 | 78.16 | 78.60 | 242,413 | -0.40(-0.50%) |
May 19, 2011 | 79.06 | 79.19 | 78.35 | 79.00 | 93,569 | +0.13(+0.16%) |
May 18, 2011 | 78.22 | 79.04 | 78.19 | 78.87 | 166,733 | +0.56(+0.72%) |
May 17, 2011 | 78.26 | 78.70 | 77.94 | 78.31 | 240,566 | -0.29(-0.37%) |
May 16, 2011 | 79.00 | 79.24 | 78.54 | 78.60 | 163,437 | -0.63(-0.80%) |
May 13, 2011 | 79.59 | 79.80 | 78.90 | 79.23 | 141,305 | -0.44(-0.55%) |
May 12, 2011 | 79.11 | 79.76 | 79.11 | 79.67 | 137,967 | +0.39(+0.49%) |
May 11, 2011 | 80.23 | 80.26 | 79.09 | 79.28 | 152,014 | -1.05(-1.30%) |
May 10, 2011 | 79.47 | 80.40 | 79.47 | 80.33 | 373,930 | +0.91(+1.15%) |
May 09, 2011 | 79.29 | 79.57 | 79.04 | 79.42 | 166,645 | +0.04(+0.05%) |
May 06, 2011 | 80.20 | 80.65 | 79.21 | 79.38 | 237,540 | -0.04(-0.05%) |
May 05, 2011 | 79.52 | 79.84 | 79.19 | 79.42 | 396,964 | -0.44(-0.55%) |
May 04, 2011 | 80.26 | 80.42 | 79.44 | 79.85 | 333,271 | -0.51(-0.64%) |
May 03, 2011 | 80.02 | 80.48 | 79.26 | 80.37 | 297,994 | -0.02(-0.02%) |
May 02, 2011 | 80.27 | 80.43 | 80.26 | 80.39 | 384,176 | +0.67(+0.84%) |
Apr 29, 2011 | 79.13 | 79.76 | 78.94 | 79.72 | 599,023 | +0.54(+0.69%) |
Apr 28, 2011 | 80.86 | 81.32 | 78.97 | 79.17 | 369,372 | -1.66(-2.05%) |
Apr 27, 2011 | 80.51 | 80.95 | 80.33 | 80.83 | 256,378 | +0.31(+0.39%) |
Apr 26, 2011 | 80.00 | 80.60 | 79.96 | 80.52 | 304,497 | +0.81(+1.01%) |
Apr 25, 2011 | 80.32 | 80.49 | 79.63 | 79.72 | 211,927 | -0.82(-1.02%) |
Apr 21, 2011 | 80.36 | 80.55 | 80.14 | 80.54 | 182,273 | +0.48(+0.59%) |
Apr 20, 2011 | 79.61 | 80.18 | 79.61 | 80.07 | 396,645 | +1.26(+1.60%) |
Apr 19, 2011 | 78.50 | 79.01 | 78.31 | 78.81 | 323,109 | +0.32(+0.41%) |
Apr 18, 2011 | 78.33 | 78.60 | 77.09 | 78.49 | 241,837 | -0.53(-0.68%) |
Apr 15, 2011 | 78.98 | 79.09 | 78.60 | 79.02 | 270,635 | +0.24(+0.31%) |
Apr 14, 2011 | 78.37 | 79.08 | 78.16 | 78.78 | 341,035 | +0.04(+0.05%) |
Apr 13, 2011 | 78.98 | 79.16 | 78.46 | 78.74 | 271,652 | +0.04(+0.05%) |
Apr 12, 2011 | 77.90 | 78.85 | 77.86 | 78.70 | 589,042 | +0.08(+0.10%) |
Apr 11, 2011 | 78.38 | 78.93 | 78.24 | 78.62 | 290,901 | +0.31(+0.40%) |
Apr 08, 2011 | 78.84 | 79.17 | 77.90 | 78.31 | 145,423 | -0.32(-0.41%) |
Apr 07, 2011 | 79.26 | 79.29 | 78.47 | 78.63 | 131,305 | -0.84(-1.06%) |
Apr 06, 2011 | 79.47 | 79.49 | 79.06 | 79.48 | 449,086 | +0.48(+0.60%) |
Apr 05, 2011 | 78.92 | 79.17 | 78.65 | 79.00 | 227,746 | -0.23(-0.29%) |
Apr 04, 2011 | 78.49 | 79.23 | 78.38 | 79.23 | 235,258 | +0.75(+0.95%) |
Apr 01, 2011 | 78.32 | 78.61 | 77.79 | 78.49 | 187,998 | +0.65(+0.84%) |
Mar 31, 2011 | 77.42 | 77.96 | 77.42 | 77.84 | 240,647 | +0.41(+0.53%) |
Mar 30, 2011 | 77.18 | 77.48 | 76.89 | 77.43 | 126,876 | +0.53(+0.69%) |
Mar 29, 2011 | 76.44 | 76.90 | 76.26 | 76.90 | 179,537 | +0.37(+0.48%) |
Mar 28, 2011 | 77.13 | 77.39 | 76.53 | 76.53 | 93,089 | -0.38(-0.49%) |
Mar 25, 2011 | 76.57 | 77.20 | 76.33 | 76.90 | 202,010 | +0.32(+0.42%) |
Mar 24, 2011 | 77.06 | 77.13 | 76.21 | 76.58 | 174,570 | -0.20(-0.27%) |
Mar 23, 2011 | 76.93 | 77.05 | 76.37 | 76.79 | 187,096 | -0.33(-0.43%) |
Mar 22, 2011 | 76.71 | 77.19 | 76.57 | 77.12 | 333,687 | +0.33(+0.43%) |
Mar 21, 2011 | 76.88 | 77.01 | 76.75 | 76.79 | 203,292 | +1.28(+1.70%) |
Mar 18, 2011 | 75.18 | 75.58 | 74.94 | 75.51 | 463,124 | +0.75(+1.00%) |
Mar 17, 2011 | 75.48 | 75.88 | 74.65 | 74.76 | 313,766 | +0.09(+0.12%) |
Mar 16, 2011 | 75.52 | 75.89 | 74.61 | 74.67 | 374,921 | -1.09(-1.43%) |
Mar 15, 2011 | 75.51 | 76.08 | 75.45 | 75.76 | 344,566 | -0.87(-1.14%) |
Mar 14, 2011 | 76.66 | 77.11 | 76.44 | 76.63 | 539,343 | -0.55(-0.72%) |
Mar 11, 2011 | 75.91 | 77.33 | 75.90 | 77.19 | 244,652 | +0.80(+1.04%) |
Mar 10, 2011 | 77.01 | 77.28 | 76.28 | 76.39 | 238,963 | -1.52(-1.95%) |
Mar 09, 2011 | 77.46 | 78.08 | 77.23 | 77.91 | 384,552 | +0.12(+0.15%) |
Mar 08, 2011 | 77.16 | 78.25 | 77.08 | 77.80 | 325,494 | +0.66(+0.86%) |
Mar 07, 2011 | 77.61 | 78.23 | 76.58 | 77.14 | 302,947 | -0.34(-0.44%) |
Mar 04, 2011 | 77.81 | 78.20 | 77.22 | 77.48 | 337,446 | -0.46(-0.58%) |
Mar 03, 2011 | 77.72 | 77.98 | 77.20 | 77.93 | 500,365 | +0.98(+1.27%) |
Mar 02, 2011 | 77.39 | 77.39 | 76.64 | 76.95 | 379,219 | -0.46(-0.59%) |
Mar 01, 2011 | 78.67 | 78.67 | 77.41 | 77.41 | 389,181 | -0.97(-1.24%) |
Feb 28, 2011 | 78.79 | 78.79 | 78.11 | 78.38 | 470,302 | +0.00(+0.00%) |
Feb 25, 2011 | 78.60 | 78.91 | 78.29 | 78.38 | 404,389 | -0.05(-0.06%) |
Feb 24, 2011 | 78.40 | 79.34 | 77.91 | 78.43 | 305,388 | -0.31(-0.39%) |
Feb 23, 2011 | 80.71 | 80.81 | 78.33 | 78.74 | 364,614 | -1.92(-2.38%) |
Feb 22, 2011 | 81.87 | 81.87 | 80.25 | 80.66 | 296,047 | -1.82(-2.21%) |
Feb 18, 2011 | 82.05 | 82.64 | 81.76 | 82.48 | 234,872 | +0.29(+0.35%) |
Feb 17, 2011 | 82.39 | 82.39 | 81.82 | 82.19 | 185,463 | -0.27(-0.33%) |
Feb 16, 2011 | 82.71 | 83.02 | 81.75 | 82.46 | 225,065 | -0.08(-0.09%) |
Feb 15, 2011 | 82.87 | 82.87 | 82.05 | 82.54 | 258,671 | -0.58(-0.70%) |
Feb 14, 2011 | 83.09 | 83.32 | 82.83 | 83.12 | 219,997 | +0.12(+0.14%) |
Feb 11, 2011 | 82.29 | 83.05 | 82.19 | 83.01 | 155,267 | +0.39(+0.47%) |
Feb 10, 2011 | 82.33 | 82.62 | 81.75 | 82.62 | 166,477 | +0.05(+0.06%) |
Feb 09, 2011 | 81.69 | 82.73 | 81.59 | 82.57 | 346,314 | +0.61(+0.75%) |
Feb 08, 2011 | 83.06 | 83.26 | 81.67 | 81.96 | 364,599 | -1.06(-1.27%) |
Feb 07, 2011 | 82.83 | 83.28 | 82.71 | 83.02 | 195,812 | +0.21(+0.26%) |
Feb 04, 2011 | 83.06 | 83.18 | 82.36 | 82.80 | 253,695 | -0.16(-0.20%) |
Feb 03, 2011 | 82.62 | 83.60 | 82.02 | 82.97 | 442,821 | +0.06(+0.07%) |
Feb 02, 2011 | 83.06 | 83.91 | 82.83 | 82.91 | 292,407 | -0.49(-0.58%) |
Feb 01, 2011 | 83.00 | 83.95 | 82.96 | 83.39 | 363,043 | +0.99(+1.20%) |
Jan 31, 2011 | 81.66 | 82.88 | 81.66 | 82.40 | 348,013 | +0.81(+0.99%) |
Jan 28, 2011 | 82.82 | 83.24 | 81.41 | 81.60 | 325,778 | -1.13(-1.36%) |
Jan 27, 2011 | 83.54 | 83.57 | 82.45 | 82.72 | 921,911 | -0.67(-0.80%) |
Jan 26, 2011 | 84.08 | 84.47 | 83.33 | 83.39 | 515,744 | -0.47(-0.56%) |
Jan 25, 2011 | 83.50 | 83.87 | 82.98 | 83.86 | 196,913 | +0.27(+0.32%) |
Jan 24, 2011 | 82.61 | 83.70 | 82.51 | 83.59 | 192,975 | +0.99(+1.20%) |
Jan 21, 2011 | 82.45 | 82.67 | 81.82 | 82.60 | 264,038 | +0.73(+0.89%) |
Jan 20, 2011 | 81.64 | 82.18 | 81.46 | 81.87 | 277,034 | -0.08(-0.09%) |
Jan 19, 2011 | 81.99 | 82.40 | 81.48 | 81.95 | 171,838 | +0.00(+0.00%) |
Jan 18, 2011 | 81.93 | 81.95 | 81.25 | 81.95 | 152,673 | +0.10(+0.12%) |
Jan 14, 2011 | 81.25 | 81.85 | 81.09 | 81.85 | 288,616 | +0.54(+0.67%) |
Jan 13, 2011 | 81.36 | 81.75 | 81.07 | 81.31 | 151,751 | -0.28(-0.34%) |
Jan 12, 2011 | 81.18 | 81.59 | 80.75 | 81.59 | 178,812 | +0.84(+1.05%) |
Jan 11, 2011 | 80.68 | 80.86 | 80.26 | 80.75 | 221,689 | +0.29(+0.36%) |
Jan 10, 2011 | 79.96 | 80.63 | 79.74 | 80.46 | 283,514 | +0.07(+0.08%) |
Jan 07, 2011 | 80.09 | 80.54 | 79.84 | 80.39 | 315,676 | +1.31(+1.65%) |
Jan 06, 2011 | 78.84 | 80.14 | 78.84 | 79.08 | 239,923 | +0.24(+0.31%) |
Jan 05, 2011 | 77.87 | 78.91 | 77.87 | 78.84 | 223,615 | +0.68(+0.87%) |
Jan 04, 2011 | 78.71 | 78.94 | 78.00 | 78.16 | 484,742 | -0.62(-0.79%) |
Jan 03, 2011 | 80.04 | 80.04 | 78.71 | 78.78 | 355,790 | -0.85(-1.07%) |
Dec 31, 2010 | 78.96 | 79.83 | 78.74 | 79.63 | 230,059 | +0.53(+0.67%) |
Dec 30, 2010 | 79.41 | 79.41 | 78.88 | 79.10 | 85,305 | -0.30(-0.38%) |
Dec 29, 2010 | 79.39 | 79.63 | 79.16 | 79.40 | 109,844 | +0.18(+0.23%) |
Dec 28, 2010 | 79.21 | 79.31 | 78.48 | 79.21 | 137,179 | -0.04(-0.05%) |
Dec 27, 2010 | 78.88 | 79.32 | 78.81 | 79.25 | 82,670 | +0.25(+0.32%) |
Dec 23, 2010 | 79.06 | 79.24 | 78.88 | 79.00 | 146,246 | -0.20(-0.26%) |
Dec 22, 2010 | 79.06 | 79.20 | 78.61 | 79.20 | 156,817 | -0.06(-0.07%) |
Dec 21, 2010 | 79.21 | 79.41 | 78.97 | 79.26 | 271,408 | +0.22(+0.28%) |
Dec 20, 2010 | 79.25 | 79.39 | 78.78 | 79.04 | 182,404 | -0.08(-0.10%) |
Dec 17, 2010 | 78.51 | 79.13 | 78.34 | 79.12 | 402,322 | +0.50(+0.64%) |
Dec 16, 2010 | 77.54 | 78.66 | 77.51 | 78.61 | 200,213 | +0.75(+0.96%) |
Dec 15, 2010 | 78.01 | 78.19 | 77.54 | 77.87 | 197,446 | -0.15(-0.19%) |
Dec 14, 2010 | 77.42 | 78.22 | 77.42 | 78.01 | 185,207 | +0.75(+0.97%) |
Dec 13, 2010 | 76.88 | 77.49 | 76.88 | 77.26 | 273,130 | +0.57(+0.75%) |
Dec 10, 2010 | 75.82 | 76.93 | 75.34 | 76.69 | 249,348 | +0.48(+0.62%) |
Dec 09, 2010 | 76.14 | 76.22 | 75.87 | 76.22 | 331,531 | +0.25(+0.33%) |
Dec 08, 2010 | 75.60 | 75.99 | 75.54 | 75.96 | 260,297 | +0.33(+0.44%) |
Dec 07, 2010 | 75.65 | 75.85 | 75.21 | 75.63 | 258,555 | +0.26(+0.35%) |
Dec 06, 2010 | 75.37 | 75.57 | 75.20 | 75.37 | 188,204 | -0.10(-0.13%) |
Dec 03, 2010 | 75.08 | 75.59 | 75.08 | 75.47 | 243,631 | +0.18(+0.24%) |
Dec 02, 2010 | 74.39 | 75.43 | 74.36 | 75.28 | 309,555 | +0.86(+1.16%) |
Dec 01, 2010 | 73.78 | 74.46 | 73.65 | 74.42 | 205,911 | +1.34(+1.83%) |
Nov 30, 2010 | 72.70 | 73.24 | 72.42 | 73.08 | 290,623 | -0.11(-0.15%) |
Nov 29, 2010 | 72.78 | 73.33 | 72.26 | 73.19 | 238,475 | +0.16(+0.21%) |
Nov 26, 2010 | 73.20 | 73.66 | 72.94 | 73.03 | 64,012 | -0.75(-1.01%) |
Nov 24, 2010 | 72.94 | 73.78 | 73.78 | 73.78 | 156,117 | +0.99(+1.36%) |
Nov 23, 2010 | 73.24 | 73.24 | 72.67 | 72.79 | 268,895 | -0.75(-1.02%) |
Nov 22, 2010 | 73.55 | 73.81 | 73.09 | 73.54 | 217,112 | -0.38(-0.51%) |
Nov 19, 2010 | 73.39 | 73.92 | 73.02 | 73.92 | 312,419 | +0.56(+0.77%) |
Nov 18, 2010 | 73.69 | 73.86 | 73.21 | 73.35 | 230,553 | +0.40(+0.55%) |
Nov 17, 2010 | 73.16 | 73.90 | 72.82 | 72.96 | 135,050 | -0.14(-0.19%) |
Nov 16, 2010 | 73.21 | 73.76 | 72.91 | 73.09 | 275,333 | -0.95(-1.28%) |
Nov 15, 2010 | 74.36 | 74.65 | 73.97 | 74.04 | 269,437 | -0.20(-0.27%) |
Nov 12, 2010 | 74.46 | 74.71 | 73.98 | 74.25 | 305,714 | -0.63(-0.84%) |
Nov 11, 2010 | 73.39 | 75.19 | 73.09 | 74.88 | 427,466 | +0.95(+1.29%) |
Nov 10, 2010 | 73.37 | 73.98 | 73.18 | 73.93 | 527,287 | +0.47(+0.63%) |
Nov 09, 2010 | 74.39 | 74.54 | 73.20 | 73.46 | 244,884 | -0.86(-1.16%) |
Nov 08, 2010 | 74.25 | 74.81 | 74.16 | 74.32 | 213,708 | -0.31(-0.42%) |
Nov 05, 2010 | 74.55 | 74.71 | 74.23 | 74.63 | 139,441 | -0.04(-0.05%) |
Nov 04, 2010 | 74.28 | 74.69 | 73.92 | 74.67 | 204,474 | +0.94(+1.28%) |
Nov 03, 2010 | 73.62 | 74.10 | 73.24 | 73.73 | 198,449 | +0.18(+0.25%) |
Nov 02, 2010 | 72.97 | 73.75 | 72.96 | 73.55 | 185,275 | +1.00(+1.38%) |
Nov 01, 2010 | 72.50 | 73.07 | 72.22 | 72.55 | 304,806 | +0.37(+0.51%) |
Oct 29, 2010 | 71.97 | 72.62 | 71.88 | 72.18 | 234,198 | +0.03(+0.04%) |
Oct 28, 2010 | 72.21 | 72.77 | 72.04 | 72.15 | 280,342 | +0.49(+0.69%) |
Oct 27, 2010 | 71.32 | 71.94 | 71.03 | 71.66 | 415,264 | -1.21(-1.66%) |
Oct 25, 2010 | 72.93 | 73.32 | 72.55 | 72.87 | 314,779 | -0.10(-0.13%) |
Oct 22, 2010 | 72.74 | 73.13 | 72.63 | 72.97 | 240,223 | +0.21(+0.29%) |
Oct 21, 2010 | 72.66 | 72.84 | 72.37 | 72.75 | 474,878 | +0.31(+0.43%) |
Oct 20, 2010 | 73.15 | 73.15 | 71.93 | 72.44 | 583,949 | -0.48(-0.65%) |
Oct 19, 2010 | 73.08 | 73.32 | 72.49 | 72.92 | 285,095 | -0.66(-0.90%) |
Oct 18, 2010 | 73.68 | 73.89 | 73.52 | 73.58 | 445,616 | -0.17(-0.24%) |
Oct 15, 2010 | 73.71 | 74.02 | 73.57 | 73.75 | 470,414 | +0.74(+1.01%) |
Oct 14, 2010 | 73.07 | 73.72 | 72.81 | 73.01 | 269,000 | -0.02(-0.03%) |
Oct 13, 2010 | 73.16 | 73.33 | 72.77 | 73.03 | 344,880 | +0.04(+0.05%) |
Oct 12, 2010 | 72.93 | 73.08 | 72.00 | 73.00 | 170,102 | -0.10(-0.13%) |
Oct 11, 2010 | 72.84 | 73.20 | 72.83 | 73.09 | 120,331 | +0.26(+0.36%) |
Oct 08, 2010 | 72.83 | 72.99 | 72.37 | 72.83 | 319,766 | +0.14(+0.19%) |
Oct 07, 2010 | 73.00 | 73.08 | 72.37 | 72.69 | 234,335 | +0.04(+0.05%) |
Oct 06, 2010 | 72.57 | 73.24 | 72.48 | 72.66 | 234,879 | -0.09(-0.12%) |
Oct 05, 2010 | 72.28 | 72.87 | 71.84 | 72.74 | 421,849 | +1.06(+1.47%) |
Oct 04, 2010 | 72.09 | 72.45 | 71.39 | 71.69 | 283,446 | -0.73(-1.00%) |
Oct 01, 2010 | 72.41 | 72.56 | 72.02 | 72.41 | 358,396 | +0.49(+0.68%) |
Sep 30, 2010 | 71.92 | 73.00 | 71.91 | 71.92 | 412 | -0.38(-0.52%) |
Sep 29, 2010 | 71.86 | 72.70 | 71.56 | 72.30 | 242,037 | -0.01(-0.01%) |
Sep 28, 2010 | 71.62 | 72.46 | 71.39 | 72.31 | 2,834 | +1.00(+1.40%) |
Sep 27, 2010 | 71.56 | 71.71 | 70.92 | 71.31 | 392,553 | -0.28(-0.39%) |
Sep 24, 2010 | 69.52 | 71.68 | 69.47 | 71.59 | 513,572 | +2.64(+3.83%) |
Sep 23, 2010 | 69.59 | 70.00 | 68.80 | 68.95 | 292,049 | -1.01(-1.44%) |
Sep 22, 2010 | 69.59 | 70.10 | 69.13 | 69.96 | 459,920 | +0.28(+0.40%) |
Sep 21, 2010 | 69.18 | 70.30 | 69.10 | 69.68 | 415,700 | +0.22(+0.32%) |
Sep 20, 2010 | 67.87 | 69.48 | 67.87 | 69.45 | 523,112 | +1.89(+2.80%) |
Sep 17, 2010 | 67.56 | 67.90 | 66.84 | 67.56 | 367,660 | +0.87(+1.31%) |
Sep 15, 2010 | 66.66 | 66.78 | 66.42 | 66.69 | 154,798 | -0.04(-0.06%) |
Sep 14, 2010 | 66.89 | 67.09 | 66.58 | 66.73 | 177,555 | -0.25(-0.38%) |
Sep 13, 2010 | 66.86 | 67.02 | 66.42 | 66.98 | 279,332 | +0.58(+0.88%) |
Sep 10, 2010 | 66.28 | 66.56 | 65.99 | 66.40 | 231,051 | +0.19(+0.29%) |
Sep 09, 2010 | 66.52 | 66.60 | 65.93 | 66.21 | 498 | +0.12(+0.18%) |
Sep 08, 2010 | 65.91 | 66.38 | 65.85 | 66.09 | 237,953 | +0.19(+0.29%) |
Sep 07, 2010 | 66.56 | 66.62 | 65.88 | 65.89 | 231,049 | -0.83(-1.25%) |
Sep 03, 2010 | 66.12 | 66.75 | 65.91 | 66.73 | 220,373 | +0.95(+1.45%) |
Sep 02, 2010 | 65.21 | 65.85 | 64.90 | 65.78 | 327,054 | +0.79(+1.21%) |
Sep 01, 2010 | 64.60 | 65.28 | 64.30 | 64.99 | 444,993 | +1.11(+1.73%) |
Aug 31, 2010 | 63.79 | 64.32 | 63.38 | 63.89 | 5,772 | -0.39(-0.60%) |
Aug 30, 2010 | 65.29 | 65.29 | 64.27 | 64.27 | 372,887 | -1.08(-1.65%) |
Aug 27, 2010 | 64.83 | 65.36 | 64.46 | 65.35 | 389,737 | +0.33(+0.51%) |
Aug 26, 2010 | 65.60 | 65.67 | 64.77 | 65.02 | 698 | -0.47(-0.71%) |
Aug 25, 2010 | 65.30 | 65.61 | 64.39 | 65.49 | 998 | +0.16(+0.24%) |
Aug 24, 2010 | 65.15 | 65.79 | 65.03 | 65.33 | 446,072 | -0.34(-0.52%) |
Aug 23, 2010 | 66.08 | 66.47 | 65.50 | 65.67 | 249,339 | -0.26(-0.40%) |
Aug 20, 2010 | 65.84 | 66.02 | 65.46 | 65.93 | 243,799 | -0.10(-0.15%) |
Aug 19, 2010 | 66.48 | 66.55 | 65.88 | 66.03 | 383,896 | -0.70(-1.05%) |
Aug 18, 2010 | 66.46 | 67.17 | 66.20 | 66.73 | 318,877 | +0.33(+0.50%) |
Aug 17, 2010 | 66.16 | 66.71 | 65.96 | 66.40 | 298 | +0.70(+1.06%) |
Aug 16, 2010 | 65.24 | 65.78 | 65.01 | 65.70 | 280,436 | +0.16(+0.24%) |
Aug 13, 2010 | 65.55 | 65.72 | 64.96 | 65.55 | 445,136 | +0.00(+0.00%) |
Aug 12, 2010 | 65.15 | 66.14 | 65.15 | 65.55 | 391,995 | -0.45(-0.68%) |
Aug 11, 2010 | 66.35 | 66.44 | 65.86 | 65.99 | 337,370 | -1.24(-1.85%) |
Aug 10, 2010 | 67.34 | 67.66 | 66.91 | 67.23 | 228,320 | -0.37(-0.55%) |
Aug 09, 2010 | 67.20 | 67.83 | 66.99 | 67.60 | 266,915 | +0.71(+1.06%) |
Aug 06, 2010 | 66.89 | 66.99 | 66.26 | 66.89 | 359,477 | -0.08(-0.12%) |
Aug 05, 2010 | 66.93 | 67.28 | 66.71 | 66.97 | 198 | -0.21(-0.32%) |
Aug 04, 2010 | 66.67 | 67.19 | 66.35 | 67.19 | 377,552 | +0.75(+1.12%) |
Aug 03, 2010 | 67.31 | 67.78 | 66.35 | 66.44 | 998 | -0.91(-1.35%) |