Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 70.93 | 71.14 | 69.03 | 70.66 | 2,474,481 | +0.82(+1.18%) |
Jul 29, 2010 | 70.76 | 71.01 | 69.52 | 69.84 | 4,224 | -0.38(-0.54%) |
Jul 28, 2010 | 70.22 | 70.58 | 69.19 | 70.22 | 299 | +0.37(+0.52%) |
Jul 27, 2010 | 69.85 | 70.31 | 69.54 | 69.85 | 4,670 | +0.15(+0.21%) |
Jul 26, 2010 | 69.30 | 69.98 | 69.23 | 69.70 | 1,626,921 | +0.21(+0.30%) |
Jul 23, 2010 | 68.59 | 69.53 | 68.26 | 69.49 | 1,697,970 | +0.86(+1.26%) |
Jul 22, 2010 | 67.83 | 69.47 | 67.61 | 68.63 | 16,075 | +1.60(+2.39%) |
Jul 21, 2010 | 67.52 | 67.75 | 66.38 | 67.03 | 2,429,036 | -0.07(-0.11%) |
Jul 20, 2010 | 67.10 | 67.20 | 65.18 | 67.10 | 2,127,224 | +1.16(+1.75%) |
Jul 19, 2010 | 66.18 | 66.31 | 65.38 | 65.95 | 1,699,464 | +0.06(+0.09%) |
Jul 16, 2010 | 65.89 | 67.04 | 65.67 | 65.89 | 2,490,524 | -1.51(-2.23%) |
Jul 15, 2010 | 67.54 | 67.67 | 66.48 | 67.39 | 1,969,310 | -0.02(-0.02%) |
Jul 14, 2010 | 66.19 | 67.70 | 65.97 | 67.41 | 47,005 | -0.54(-0.79%) |
Jul 13, 2010 | 66.83 | 68.26 | 66.61 | 67.95 | 2,367,080 | +1.62(+2.44%) |
Jul 12, 2010 | 65.97 | 66.53 | 65.71 | 66.33 | 1,523,282 | +0.14(+0.21%) |
Jul 09, 2010 | 66.19 | 66.57 | 65.70 | 66.19 | 1,814,459 | +0.20(+0.31%) |
Jul 08, 2010 | 65.59 | 65.99 | 65.16 | 65.99 | 8,142 | +0.95(+1.46%) |
Jul 07, 2010 | 63.21 | 65.07 | 63.11 | 65.03 | 2,055,136 | +1.99(+3.16%) |
Jul 06, 2010 | 63.19 | 63.47 | 62.28 | 63.04 | 1,867 | +0.47(+0.75%) |
Jul 02, 2010 | 62.57 | 62.95 | 61.99 | 62.57 | 1,817,033 | +0.10(+0.16%) |
Jul 01, 2010 | 62.47 | 62.86 | 61.61 | 62.47 | 2,706,295 | +0.63(+1.01%) |
Jun 30, 2010 | 63.00 | 63.45 | 61.73 | 61.84 | 1,040 | -1.03(-1.64%) |
Jun 29, 2010 | 63.88 | 64.06 | 62.62 | 62.88 | 8,587 | -1.78(-2.76%) |
Jun 25, 2010 | 64.66 | 65.11 | 63.85 | 64.66 | 2,751,306 | +0.28(+0.44%) |
Jun 24, 2010 | 65.02 | 65.73 | 64.28 | 64.37 | 3,612 | -0.90(-1.37%) |
Jun 23, 2010 | 65.51 | 65.95 | 64.37 | 65.27 | 3,737 | -0.28(-0.43%) |
Jun 22, 2010 | 66.54 | 67.09 | 65.54 | 65.55 | 2,182,201 | -1.04(-1.56%) |
Jun 21, 2010 | 66.72 | 67.77 | 66.17 | 66.60 | 2,641,988 | +0.54(+0.81%) |
Jun 18, 2010 | 66.06 | 66.50 | 65.75 | 66.06 | 2,543,211 | +0.35(+0.53%) |
Jun 17, 2010 | 65.51 | 65.75 | 64.43 | 65.71 | 2,595,727 | +0.53(+0.81%) |
Jun 16, 2010 | 63.96 | 65.33 | 63.96 | 65.18 | 2,368,800 | +0.64(+1.00%) |
Jun 15, 2010 | 63.49 | 64.56 | 63.14 | 64.54 | 3,413,579 | +1.46(+2.32%) |
Jun 14, 2010 | 63.67 | 64.00 | 63.00 | 63.07 | 2,708,592 | -0.23(-0.36%) |
Jun 11, 2010 | 62.48 | 63.35 | 62.48 | 63.30 | 1,806,492 | +0.11(+0.17%) |
Jun 10, 2010 | 62.85 | 63.83 | 62.68 | 63.19 | 6,718 | +1.26(+2.04%) |
Jun 09, 2010 | 62.36 | 62.96 | 61.66 | 61.93 | 2,656,030 | +0.14(+0.22%) |
Jun 08, 2010 | 60.45 | 61.90 | 60.09 | 61.79 | 3,493,285 | +1.38(+2.28%) |
Jun 07, 2010 | 60.57 | 61.38 | 60.31 | 60.42 | 4,600,588 | +0.10(+0.16%) |
Jun 04, 2010 | 60.32 | 61.44 | 60.22 | 60.32 | 4,814,365 | -1.90(-3.05%) |
Jun 03, 2010 | 63.12 | 63.24 | 61.67 | 62.22 | 3,967,430 | -0.93(-1.47%) |
Jun 02, 2010 | 62.24 | 63.19 | 61.48 | 63.15 | 18,224 | +1.45(+2.35%) |
Jun 01, 2010 | 62.34 | 63.03 | 61.70 | 61.70 | 12,518 | -1.09(-1.74%) |
May 28, 2010 | 62.79 | 63.85 | 62.51 | 62.79 | 3,471,596 | -1.06(-1.66%) |
May 27, 2010 | 63.34 | 63.86 | 62.54 | 63.85 | 2,746,041 | +1.67(+2.68%) |
May 26, 2010 | 62.30 | 62.94 | 61.77 | 62.18 | 123 | +0.45(+0.73%) |
May 25, 2010 | 59.72 | 61.79 | 59.72 | 61.73 | 123 | +0.26(+0.42%) |
May 24, 2010 | 61.83 | 62.36 | 61.16 | 61.47 | 3,605,556 | -0.91(-1.47%) |
May 21, 2010 | 59.63 | 62.41 | 58.82 | 62.38 | 6,625,305 | +2.29(+3.81%) |
May 20, 2010 | 60.49 | 61.44 | 60.06 | 60.09 | 6,568 | -1.84(-2.97%) |
May 19, 2010 | 62.51 | 62.56 | 60.95 | 61.93 | 4,293,179 | -1.01(-1.61%) |
May 18, 2010 | 63.70 | 64.66 | 62.88 | 62.94 | 123 | -0.23(-0.37%) |
May 17, 2010 | 63.32 | 63.86 | 61.72 | 63.18 | 4,076,059 | +0.15(+0.23%) |
May 14, 2010 | 63.03 | 64.89 | 62.53 | 63.03 | 3,804,127 | -2.11(-3.24%) |
May 13, 2010 | 65.90 | 66.03 | 64.98 | 65.14 | 1,743,416 | -1.00(-1.52%) |
May 12, 2010 | 65.35 | 66.18 | 65.01 | 66.15 | 1,537,134 | +1.10(+1.69%) |
May 11, 2010 | 65.52 | 65.69 | 64.97 | 65.05 | 6,981 | -0.74(-1.12%) |
May 10, 2010 | 65.18 | 65.87 | 64.84 | 65.78 | 3,680,391 | +1.96(+3.07%) |
May 07, 2010 | 64.08 | 65.11 | 63.12 | 63.83 | 4,118,760 | +0.52(+0.82%) |
May 06, 2010 | 63.31 | 66.99 | 61.62 | 63.31 | 123 | -2.67(-4.05%) |
May 05, 2010 | 66.34 | 66.66 | 65.62 | 65.98 | 2,515,061 | -0.51(-0.77%) |
May 04, 2010 | 67.13 | 67.30 | 65.95 | 66.49 | 8,966 | -1.49(-2.19%) |
May 03, 2010 | 68.15 | 68.29 | 67.68 | 67.98 | 1,829,688 | +0.19(+0.29%) |
Apr 30, 2010 | 68.40 | 68.63 | 67.71 | 67.78 | 2,745,940 | -0.44(-0.64%) |
Apr 29, 2010 | 67.93 | 69.54 | 67.93 | 68.22 | 4,317,525 | -0.02(-0.04%) |
Apr 28, 2010 | 67.78 | 70.07 | 66.36 | 68.24 | 5,669,565 | -1.67(-2.40%) |
Apr 27, 2010 | 71.24 | 71.34 | 69.92 | 69.92 | 11,966 | -1.50(-2.11%) |
Apr 26, 2010 | 71.53 | 72.01 | 71.25 | 71.42 | 1,612,361 | +0.04(+0.06%) |
Apr 23, 2010 | 71.09 | 71.43 | 70.39 | 71.38 | 1,578,099 | +0.41(+0.58%) |
Apr 22, 2010 | 70.25 | 71.04 | 69.51 | 70.97 | 2,219,773 | +0.12(+0.17%) |
Apr 21, 2010 | 70.85 | 71.32 | 70.42 | 70.85 | 16,423 | -0.47(-0.66%) |
Apr 20, 2010 | 70.86 | 71.32 | 70.23 | 71.32 | 2,178,981 | +0.82(+1.16%) |
Apr 19, 2010 | 69.76 | 70.51 | 69.32 | 70.50 | 1,874,983 | +0.26(+0.37%) |
Apr 16, 2010 | 70.71 | 71.20 | 69.96 | 70.24 | 2,735,798 | -0.67(-0.95%) |
Apr 15, 2010 | 69.47 | 71.08 | 69.30 | 70.91 | 2,823,239 | +1.42(+2.05%) |
Apr 14, 2010 | 68.83 | 69.57 | 68.61 | 69.49 | 2,021,509 | +0.76(+1.11%) |
Apr 13, 2010 | 68.57 | 68.89 | 68.47 | 68.73 | 1,743,940 | -0.04(-0.06%) |
Apr 12, 2010 | 68.89 | 69.09 | 68.57 | 68.77 | 3,288,590 | +0.03(+0.05%) |
Apr 09, 2010 | 68.42 | 68.97 | 68.34 | 68.74 | 3,158,605 | +0.37(+0.54%) |
Apr 08, 2010 | 68.11 | 68.58 | 68.07 | 68.36 | 1,498,011 | +0.04(+0.06%) |
Apr 07, 2010 | 67.88 | 68.57 | 67.51 | 68.32 | 2,501,026 | +0.14(+0.20%) |
Apr 06, 2010 | 67.43 | 68.31 | 67.39 | 68.19 | 1,730,031 | +0.19(+0.29%) |
Apr 05, 2010 | 67.90 | 68.18 | 67.56 | 67.99 | 2,727,852 | +0.17(+0.25%) |
Apr 01, 2010 | 67.62 | 67.82 | 67.82 | 67.82 | 2,026,342 | +0.66(+0.99%) |
Mar 31, 2010 | 66.80 | 67.39 | 66.80 | 67.16 | 2,322,665 | +0.19(+0.29%) |
Mar 30, 2010 | 66.39 | 67.01 | 66.22 | 66.96 | 2,090,884 | +0.74(+1.12%) |
Mar 29, 2010 | 66.20 | 66.58 | 65.55 | 66.22 | 1,619,284 | +0.21(+0.32%) |
Mar 26, 2010 | 65.96 | 66.53 | 65.60 | 66.01 | 1,882,844 | +0.18(+0.27%) |
Mar 25, 2010 | 66.88 | 66.96 | 65.74 | 65.83 | 1,546,112 | -0.74(-1.12%) |
Mar 24, 2010 | 66.70 | 66.87 | 66.00 | 66.58 | 1,622,598 | -0.32(-0.47%) |
Mar 23, 2010 | 66.51 | 66.89 | 65.99 | 66.89 | 1,766,714 | +0.49(+0.73%) |
Mar 22, 2010 | 65.99 | 66.48 | 65.62 | 66.41 | 1,223,735 | +0.36(+0.55%) |
Mar 19, 2010 | 66.51 | 67.34 | 65.73 | 66.04 | 3,044,645 | -0.41(-0.62%) |
Mar 18, 2010 | 66.02 | 66.63 | 66.02 | 66.45 | 2,530,721 | +0.07(+0.11%) |
Mar 17, 2010 | 65.47 | 66.41 | 65.32 | 66.38 | 2,748,181 | +1.17(+1.80%) |
Mar 16, 2010 | 64.57 | 65.22 | 64.38 | 65.21 | 2,428,854 | +0.69(+1.07%) |
Mar 15, 2010 | 64.14 | 64.57 | 64.11 | 64.52 | 1,581,805 | +0.12(+0.19%) |
Mar 12, 2010 | 64.55 | 64.71 | 64.17 | 64.40 | 1,132,581 | +0.06(+0.10%) |
Mar 11, 2010 | 63.59 | 64.33 | 63.18 | 64.33 | 1,513,084 | +0.40(+0.63%) |
Mar 10, 2010 | 63.79 | 64.40 | 63.23 | 63.93 | 2,116,710 | -0.18(-0.28%) |
Mar 09, 2010 | 63.93 | 64.33 | 63.72 | 64.11 | 1,958,666 | +0.00(+0.00%) |
Mar 08, 2010 | 63.97 | 64.73 | 63.91 | 64.11 | 3,054,405 | +0.19(+0.30%) |
Mar 05, 2010 | 62.95 | 63.94 | 62.64 | 63.91 | 2,737,425 | +1.40(+2.24%) |
Mar 04, 2010 | 61.98 | 62.68 | 62.01 | 62.51 | 3,148,550 | +0.53(+0.86%) |
Mar 03, 2010 | 62.30 | 62.82 | 61.95 | 61.98 | 2,114,135 | +0.08(+0.13%) |
Mar 02, 2010 | 61.76 | 62.06 | 61.38 | 61.90 | 2,465,707 | +0.72(+1.17%) |
Mar 01, 2010 | 60.71 | 61.24 | 60.26 | 61.18 | 2,376,230 | +0.74(+1.22%) |
Feb 26, 2010 | 60.39 | 60.73 | 59.94 | 60.44 | 1,952,916 | +0.10(+0.17%) |
Feb 25, 2010 | 60.35 | 60.70 | 59.55 | 60.34 | 3,965,299 | -0.80(-1.30%) |
Feb 24, 2010 | 61.49 | 61.87 | 60.83 | 61.14 | 3,595,658 | -0.13(-0.21%) |
Feb 23, 2010 | 61.65 | 61.82 | 61.05 | 61.26 | 2,183,331 | -0.60(-0.96%) |
Feb 22, 2010 | 62.31 | 62.49 | 61.73 | 61.86 | 2,509,812 | -0.26(-0.41%) |
Feb 19, 2010 | 62.33 | 62.55 | 61.84 | 62.12 | 3,437,794 | -0.25(-0.40%) |
Feb 18, 2010 | 62.58 | 63.14 | 62.27 | 62.37 | 2,647,774 | -0.41(-0.65%) |
Feb 17, 2010 | 62.86 | 63.37 | 62.26 | 62.78 | 2,403,231 | +0.10(+0.15%) |
Feb 16, 2010 | 62.53 | 62.74 | 62.11 | 62.68 | 2,200,426 | +0.80(+1.29%) |
Feb 12, 2010 | 60.46 | 61.88 | 61.88 | 61.88 | 4,127,245 | +0.56(+0.92%) |
Feb 11, 2010 | 60.36 | 61.39 | 60.35 | 61.32 | 2,088,397 | +0.81(+1.34%) |
Feb 10, 2010 | 60.39 | 61.20 | 59.94 | 60.51 | 2,957,636 | +0.02(+0.04%) |
Feb 09, 2010 | 60.36 | 60.95 | 59.41 | 60.48 | 3,668,062 | +0.84(+1.42%) |
Feb 08, 2010 | 59.63 | 61.27 | 59.52 | 59.64 | 3,106,196 | +0.10(+0.18%) |
Feb 05, 2010 | 60.31 | 60.81 | 58.81 | 59.53 | 5,619,389 | -0.47(-0.78%) |
Feb 04, 2010 | 61.28 | 61.55 | 59.97 | 60.00 | 3,116,257 | -1.85(-2.99%) |
Feb 03, 2010 | 61.96 | 62.52 | 61.67 | 61.85 | 2,061,349 | -0.28(-0.45%) |
Feb 02, 2010 | 61.78 | 62.42 | 61.28 | 62.13 | 2,347,020 | +0.97(+1.58%) |
Feb 01, 2010 | 61.14 | 61.79 | 60.96 | 61.16 | 3,046,303 | +0.58(+0.95%) |
Jan 29, 2010 | 61.78 | 61.88 | 60.47 | 60.59 | 3,823,367 | -0.67(-1.09%) |
Jan 28, 2010 | 62.07 | 62.32 | 61.03 | 61.26 | 3,515,262 | -0.50(-0.81%) |
Jan 27, 2010 | 62.30 | 63.17 | 60.09 | 61.75 | 7,993,557 | -1.52(-2.40%) |
Jan 26, 2010 | 63.50 | 64.19 | 63.11 | 63.27 | 2,410,553 | -0.62(-0.97%) |
Jan 25, 2010 | 63.76 | 64.43 | 63.50 | 63.89 | 2,344,324 | +0.96(+1.52%) |
Jan 22, 2010 | 63.73 | 64.59 | 62.66 | 62.94 | 2,510,062 | -1.01(-1.58%) |
Jan 21, 2010 | 64.95 | 65.66 | 63.93 | 63.95 | 2,079,040 | -1.01(-1.55%) |
Jan 20, 2010 | 64.68 | 65.18 | 64.42 | 64.96 | 1,810,057 | -0.27(-0.41%) |
Jan 19, 2010 | 64.95 | 65.58 | 64.84 | 65.22 | 1,987,120 | +0.10(+0.15%) |
Jan 15, 2010 | 64.96 | 65.13 | 65.13 | 65.13 | 2,223,864 | -0.04(-0.06%) |
Jan 14, 2010 | 66.66 | 66.66 | 65.06 | 65.17 | 1,742,248 | -1.46(-2.19%) |
Jan 13, 2010 | 65.78 | 66.72 | 65.36 | 66.62 | 1,563,589 | +1.16(+1.77%) |
Jan 12, 2010 | 65.44 | 65.81 | 64.92 | 65.46 | 1,455,975 | -0.71(-1.07%) |
Jan 11, 2010 | 66.24 | 66.26 | 65.49 | 66.17 | 1,669,516 | +0.62(+0.94%) |
Jan 08, 2010 | 64.92 | 65.62 | 64.84 | 65.55 | 1,771,239 | +0.43(+0.65%) |
Jan 07, 2010 | 64.96 | 65.34 | 64.83 | 65.13 | 2,616,942 | +0.17(+0.26%) |
Jan 06, 2010 | 64.38 | 65.15 | 64.35 | 64.96 | 2,933,425 | +0.57(+0.89%) |
Jan 05, 2010 | 65.37 | 65.48 | 64.06 | 64.39 | 2,698,732 | -1.22(-1.86%) |
Jan 04, 2010 | 65.08 | 65.78 | 65.04 | 65.61 | 1,532,726 | +1.01(+1.56%) |
Dec 31, 2009 | 65.52 | 64.60 | 64.60 | 64.60 | 1,247,373 | -0.77(-1.18%) |
Dec 30, 2009 | 64.84 | 65.73 | 64.79 | 65.37 | 1,419,055 | +0.26(+0.40%) |
Dec 29, 2009 | 64.76 | 65.41 | 64.76 | 65.12 | 888,704 | +0.19(+0.30%) |
Dec 28, 2009 | 64.35 | 65.03 | 64.22 | 64.92 | 1,725,187 | +0.71(+1.10%) |
Dec 24, 2009 | 64.18 | 64.43 | 64.11 | 64.22 | 898,163 | +0.12(+0.19%) |
Dec 23, 2009 | 64.07 | 64.24 | 63.69 | 64.10 | 2,177,656 | +0.02(+0.03%) |
Dec 22, 2009 | 64.52 | 64.98 | 63.97 | 64.08 | 2,403,021 | -0.27(-0.41%) |
Dec 21, 2009 | 64.56 | 65.01 | 63.88 | 64.34 | 2,550,693 | -0.23(-0.36%) |
Dec 18, 2009 | 65.46 | 65.53 | 64.18 | 64.58 | 2,631,937 | -0.40(-0.62%) |
Dec 17, 2009 | 65.36 | 65.56 | 64.78 | 64.98 | 1,725,267 | -1.04(-1.57%) |
Dec 16, 2009 | 66.05 | 66.44 | 65.41 | 66.02 | 1,672,168 | +0.35(+0.53%) |
Dec 15, 2009 | 65.49 | 66.45 | 65.33 | 65.67 | 2,083,094 | -0.31(-0.46%) |
Dec 14, 2009 | 65.54 | 66.01 | 65.54 | 65.98 | 1,404,399 | +0.54(+0.82%) |
Dec 11, 2009 | 66.49 | 66.52 | 65.02 | 65.44 | 1,729,814 | -0.59(-0.89%) |
Dec 10, 2009 | 66.83 | 67.26 | 65.71 | 66.03 | 1,555,348 | -0.35(-0.52%) |
Dec 09, 2009 | 65.34 | 66.45 | 64.78 | 66.37 | 2,046,873 | +1.09(+1.68%) |
Dec 08, 2009 | 65.90 | 65.98 | 65.19 | 65.28 | 2,293,698 | -1.00(-1.51%) |
Dec 07, 2009 | 66.31 | 66.82 | 65.91 | 66.28 | 1,452,305 | -0.07(-0.11%) |
Dec 04, 2009 | 67.35 | 69.24 | 65.68 | 66.35 | 3,244,181 | +0.02(+0.02%) |
Dec 03, 2009 | 66.22 | 67.10 | 65.82 | 66.33 | 2,169,127 | -0.21(-0.31%) |
Dec 02, 2009 | 66.71 | 67.20 | 66.08 | 66.54 | 1,533,997 | -0.23(-0.34%) |
Dec 01, 2009 | 66.73 | 66.98 | 66.36 | 66.77 | 1,108,269 | +0.78(+1.18%) |
Nov 30, 2009 | 65.72 | 66.35 | 64.96 | 65.99 | 1,567,690 | +0.42(+0.64%) |
Nov 27, 2009 | 65.07 | 66.30 | 64.77 | 65.57 | 905,190 | -1.28(-1.91%) |
Nov 25, 2009 | 66.41 | 66.93 | 66.28 | 66.85 | 1,347,611 | +0.26(+0.39%) |
Nov 24, 2009 | 66.97 | 67.22 | 66.19 | 66.59 | 1,466,518 | -0.55(-0.81%) |
Nov 23, 2009 | 67.08 | 67.96 | 66.77 | 67.14 | 950,795 | +0.68(+1.03%) |
Nov 20, 2009 | 65.81 | 66.64 | 65.75 | 66.45 | 1,598,198 | +0.20(+0.30%) |
Nov 19, 2009 | 66.80 | 67.38 | 65.93 | 66.25 | 1,879,208 | -1.22(-1.81%) |
Nov 18, 2009 | 68.18 | 68.35 | 67.15 | 67.47 | 1,368,498 | -0.81(-1.19%) |
Nov 17, 2009 | 67.46 | 68.32 | 67.27 | 68.29 | 1,336,381 | +0.14(+0.20%) |
Nov 16, 2009 | 67.64 | 68.35 | 67.55 | 68.15 | 1,370,696 | +0.97(+1.44%) |
Nov 13, 2009 | 66.41 | 67.47 | 66.11 | 67.18 | 1,357,899 | +0.85(+1.29%) |
Nov 12, 2009 | 66.85 | 67.20 | 66.12 | 66.33 | 1,765,199 | -0.52(-0.78%) |
Nov 11, 2009 | 67.35 | 67.40 | 66.32 | 66.85 | 1,499,520 | -0.25(-0.37%) |
Nov 10, 2009 | 67.18 | 67.20 | 66.50 | 67.10 | 1,537,993 | -0.17(-0.25%) |
Nov 09, 2009 | 66.24 | 67.29 | 65.91 | 67.27 | 1,705,382 | +1.54(+2.35%) |
Nov 06, 2009 | 64.82 | 65.86 | 64.55 | 65.73 | 1,310,854 | +0.68(+1.05%) |
Nov 05, 2009 | 64.02 | 65.37 | 64.02 | 65.04 | 1,273,660 | +1.25(+1.95%) |
Nov 04, 2009 | 64.94 | 65.20 | 63.65 | 63.80 | 1,529,793 | -0.66(-1.02%) |
Nov 03, 2009 | 63.82 | 64.68 | 63.69 | 64.46 | 1,858,082 | +0.04(+0.06%) |
Nov 02, 2009 | 64.47 | 65.50 | 63.35 | 64.42 | 1,872,985 | +0.51(+0.81%) |
Oct 30, 2009 | 65.86 | 65.92 | 63.81 | 63.90 | 2,565,539 | -2.34(-3.53%) |
Oct 29, 2009 | 65.36 | 66.78 | 64.59 | 66.24 | 2,901,049 | +1.98(+3.08%) |
Oct 28, 2009 | 64.76 | 65.15 | 61.81 | 64.26 | 4,368,216 | -1.32(-2.01%) |
Oct 27, 2009 | 66.10 | 66.78 | 65.54 | 65.58 | 2,076,713 | -0.51(-0.77%) |
Oct 26, 2009 | 66.40 | 67.66 | 65.82 | 66.09 | 1,736,878 | -0.42(-0.63%) |
Oct 23, 2009 | 66.89 | 67.05 | 66.24 | 66.51 | 1,776,691 | -1.46(-2.14%) |
Oct 22, 2009 | 66.69 | 68.29 | 65.96 | 67.96 | 2,267,598 | +1.27(+1.91%) |
Oct 21, 2009 | 66.85 | 68.05 | 66.57 | 66.69 | 2,318,578 | -0.55(-0.83%) |
Oct 20, 2009 | 66.77 | 67.32 | 66.77 | 67.25 | 1,583,569 | -0.80(-1.18%) |
Oct 19, 2009 | 67.65 | 68.24 | 67.39 | 68.05 | 1,506,776 | +0.41(+0.61%) |
Oct 16, 2009 | 67.44 | 68.57 | 66.99 | 67.64 | 1,887,444 | +0.14(+0.21%) |
Oct 15, 2009 | 67.20 | 67.52 | 66.63 | 67.50 | 1,956,895 | -0.02(-0.04%) |
Oct 14, 2009 | 67.37 | 67.57 | 66.83 | 67.52 | 1,683,118 | +0.95(+1.43%) |
Oct 13, 2009 | 66.45 | 66.82 | 65.96 | 66.57 | 1,485,956 | -0.03(-0.05%) |
Oct 12, 2009 | 66.81 | 66.97 | 66.19 | 66.61 | 1,567,827 | +0.36(+0.55%) |
Oct 09, 2009 | 65.58 | 66.28 | 65.13 | 66.24 | 1,698,880 | +0.72(+1.09%) |
Oct 08, 2009 | 65.66 | 65.96 | 64.96 | 65.53 | 3,112,149 | +0.59(+0.90%) |
Oct 07, 2009 | 64.86 | 65.56 | 64.71 | 64.94 | 1,992,930 | -0.14(-0.21%) |
Oct 06, 2009 | 64.28 | 65.33 | 64.10 | 65.08 | 2,050,594 | +1.44(+2.26%) |
Oct 05, 2009 | 64.01 | 64.53 | 63.45 | 63.64 | 2,386,394 | -0.08(-0.13%) |
Oct 02, 2009 | 62.59 | 64.19 | 62.02 | 63.72 | 2,390,649 | +0.18(+0.28%) |
Oct 01, 2009 | 65.79 | 65.79 | 63.51 | 63.54 | 3,961,956 | -2.17(-3.31%) |
Sep 30, 2009 | 65.37 | 66.15 | 64.67 | 65.71 | 2,605,368 | +0.55(+0.85%) |
Sep 29, 2009 | 64.84 | 65.63 | 64.61 | 65.16 | 1,802,995 | +0.41(+0.63%) |
Sep 28, 2009 | 64.21 | 65.37 | 64.10 | 64.75 | 1,666,878 | +0.74(+1.15%) |
Sep 25, 2009 | 63.86 | 64.48 | 63.68 | 64.02 | 2,212,275 | +0.04(+0.06%) |
Sep 24, 2009 | 64.81 | 65.13 | 63.71 | 63.97 | 1,713,586 | -0.55(-0.86%) |
Sep 23, 2009 | 65.78 | 66.13 | 64.42 | 64.53 | 2,212,030 | -1.30(-1.98%) |
Sep 22, 2009 | 65.98 | 66.16 | 65.25 | 65.83 | 1,853,194 | +0.39(+0.60%) |
Sep 21, 2009 | 64.90 | 65.56 | 64.27 | 65.44 | 2,197,166 | +0.24(+0.37%) |
Sep 18, 2009 | 64.63 | 65.60 | 64.10 | 65.20 | 3,100,283 | +0.88(+1.38%) |
Sep 17, 2009 | 64.22 | 64.88 | 63.85 | 64.31 | 2,652,467 | +1.21(+1.92%) |
Sep 16, 2009 | 63.56 | 64.55 | 62.80 | 63.10 | 2,977,184 | -0.10(-0.16%) |
Sep 15, 2009 | 62.68 | 63.38 | 61.95 | 63.20 | 1,977,169 | +0.58(+0.92%) |
Sep 14, 2009 | 61.49 | 62.68 | 61.22 | 62.62 | 1,189,841 | +0.47(+0.76%) |
Sep 11, 2009 | 62.66 | 62.74 | 61.84 | 62.15 | 1,863,558 | -0.24(-0.39%) |
Sep 10, 2009 | 61.62 | 62.45 | 60.89 | 62.39 | 1,898,632 | +0.46(+0.74%) |
Sep 09, 2009 | 61.66 | 62.10 | 61.30 | 61.93 | 1,737,427 | +0.39(+0.64%) |
Sep 08, 2009 | 62.56 | 62.56 | 61.01 | 61.54 | 2,425,618 | -0.07(-0.12%) |
Sep 04, 2009 | 61.16 | 61.62 | 60.69 | 61.61 | 1,335,672 | +0.39(+0.63%) |
Sep 03, 2009 | 60.90 | 61.29 | 60.34 | 61.22 | 2,259,424 | +0.89(+1.48%) |
Sep 02, 2009 | 60.39 | 60.47 | 59.57 | 60.33 | 3,345,728 | -0.38(-0.62%) |
Sep 01, 2009 | 61.22 | 61.80 | 60.66 | 60.71 | 3,392,271 | -0.92(-1.50%) |
Aug 31, 2009 | 61.13 | 61.76 | 60.75 | 61.63 | 1,814,424 | +0.02(+0.03%) |
Aug 28, 2009 | 62.29 | 62.49 | 61.05 | 61.62 | 1,612,635 | -0.14(-0.22%) |
Aug 27, 2009 | 61.52 | 62.38 | 61.22 | 61.75 | 1,463,119 | -0.48(-0.78%) |
Aug 26, 2009 | 62.13 | 62.95 | 61.62 | 62.24 | 1,315,549 | -0.09(-0.14%) |
Aug 25, 2009 | 62.68 | 63.23 | 62.00 | 62.33 | 1,462,470 | +0.02(+0.03%) |
Aug 24, 2009 | 63.59 | 63.87 | 62.11 | 62.31 | 2,134,512 | -0.84(-1.32%) |
Aug 21, 2009 | 62.58 | 63.71 | 62.31 | 63.15 | 2,425,609 | +1.33(+2.15%) |
Aug 20, 2009 | 62.29 | 62.29 | 61.26 | 61.82 | 1,609,438 | -0.21(-0.34%) |
Aug 19, 2009 | 60.10 | 62.40 | 59.51 | 62.03 | 1,639,557 | +1.17(+1.92%) |
Aug 18, 2009 | 60.34 | 61.22 | 60.21 | 60.86 | 1,543,746 | +0.81(+1.35%) |
Aug 17, 2009 | 59.52 | 60.67 | 59.52 | 60.05 | 2,125,826 | -1.00(-1.64%) |
Aug 14, 2009 | 62.19 | 62.45 | 60.16 | 61.05 | 3,581,713 | -1.42(-2.28%) |
Aug 13, 2009 | 63.19 | 63.51 | 62.09 | 62.48 | 1,704,510 | -0.19(-0.30%) |
Aug 12, 2009 | 61.37 | 63.22 | 61.33 | 62.66 | 1,537,200 | +0.90(+1.46%) |
Aug 11, 2009 | 61.67 | 62.13 | 61.11 | 61.76 | 1,300,160 | -0.23(-0.38%) |
Aug 10, 2009 | 62.54 | 62.67 | 61.49 | 62.00 | 1,251,687 | -0.95(-1.51%) |
Aug 07, 2009 | 63.22 | 63.71 | 61.86 | 62.95 | 1,935,367 | +0.35(+0.57%) |
Aug 06, 2009 | 62.98 | 63.55 | 62.26 | 62.59 | 1,779,790 | -0.20(-0.32%) |
Aug 05, 2009 | 62.97 | 62.97 | 61.83 | 62.79 | 1,743,255 | +0.18(+0.28%) |
Aug 04, 2009 | 62.32 | 63.94 | 60.99 | 62.62 | 3,446,654 | -0.24(-0.38%) |