Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 66.03 | 66.86 | 64.95 | 65.68 | 6,631,077 | +0.24(+0.37%) |
Aug 30, 2011 | 65.47 | 65.94 | 64.41 | 65.44 | 4,628,289 | -0.35(-0.53%) |
Aug 29, 2011 | 64.86 | 65.84 | 64.61 | 65.79 | 3,251,795 | +1.88(+2.94%) |
Aug 26, 2011 | 62.36 | 64.28 | 61.19 | 63.91 | 4,682,962 | +0.83(+1.32%) |
Aug 25, 2011 | 64.35 | 64.88 | 62.71 | 63.08 | 4,419,386 | -0.94(-1.47%) |
Aug 24, 2011 | 63.70 | 64.19 | 62.46 | 64.02 | 4,196,507 | +0.13(+0.20%) |
Aug 23, 2011 | 61.29 | 63.91 | 60.86 | 63.89 | 5,093,580 | +2.61(+4.26%) |
Aug 22, 2011 | 63.73 | 63.73 | 60.98 | 61.28 | 5,091,586 | -0.55(-0.90%) |
Aug 19, 2011 | 61.50 | 63.67 | 61.47 | 61.84 | 5,517,341 | -0.55(-0.89%) |
Aug 18, 2011 | 64.53 | 64.62 | 61.56 | 62.39 | 6,655,804 | -4.45(-6.66%) |
Aug 17, 2011 | 67.07 | 68.39 | 66.56 | 66.84 | 3,702,107 | +0.35(+0.53%) |
Aug 16, 2011 | 66.94 | 67.41 | 65.69 | 66.49 | 5,869,945 | -0.69(-1.02%) |
Aug 15, 2011 | 66.53 | 67.72 | 66.26 | 67.18 | 4,372,598 | +1.43(+2.17%) |
Aug 12, 2011 | 66.89 | 67.16 | 65.16 | 65.75 | 4,147,941 | +0.04(+0.06%) |
Aug 11, 2011 | 63.66 | 66.77 | 62.80 | 65.72 | 7,333,695 | +2.72(+4.32%) |
Aug 10, 2011 | 63.65 | 65.54 | 62.50 | 63.00 | 7,340,639 | -2.09(-3.21%) |
Aug 09, 2011 | 64.72 | 65.53 | 60.20 | 65.09 | 10,579,404 | +2.39(+3.81%) |
Aug 08, 2011 | 64.72 | 66.11 | 62.57 | 62.70 | 12,466,673 | -5.30(-7.80%) |
Aug 05, 2011 | 70.49 | 71.38 | 64.84 | 68.00 | 7,625,334 | -1.58(-2.27%) |
Aug 04, 2011 | 74.63 | 75.73 | 69.39 | 69.58 | 8,457,764 | -5.91(-7.83%) |
Aug 03, 2011 | 76.61 | 76.74 | 73.26 | 75.49 | 7,058,318 | -1.00(-1.31%) |
Aug 02, 2011 | 78.14 | 79.05 | 76.45 | 76.49 | 4,695,863 | -2.57(-3.26%) |
Aug 01, 2011 | 80.11 | 80.27 | 78.15 | 79.06 | 3,962,588 | +0.22(+0.27%) |
Jul 29, 2011 | 77.85 | 79.67 | 77.75 | 78.84 | 3,693,568 | -0.58(-0.73%) |
Jul 28, 2011 | 79.42 | 80.61 | 78.91 | 79.42 | 2,768,787 | +0.07(+0.09%) |
Jul 27, 2011 | 80.78 | 80.84 | 78.92 | 79.35 | 3,266,189 | -2.05(-2.51%) |
Jul 26, 2011 | 81.73 | 82.38 | 81.09 | 81.40 | 2,601,956 | -0.21(-0.26%) |
Jul 25, 2011 | 80.85 | 82.14 | 80.70 | 81.61 | 2,483,391 | -0.26(-0.32%) |
Jul 22, 2011 | 81.51 | 82.05 | 80.71 | 81.87 | 2,863,159 | +0.17(+0.20%) |
Jul 21, 2011 | 80.46 | 82.11 | 80.27 | 81.71 | 3,940,953 | +1.62(+2.02%) |
Jul 20, 2011 | 80.13 | 80.25 | 79.40 | 80.09 | 3,396,602 | +0.15(+0.18%) |
Jul 19, 2011 | 78.71 | 80.06 | 78.71 | 79.94 | 4,056,769 | +1.85(+2.37%) |
Jul 18, 2011 | 78.31 | 78.45 | 77.28 | 78.09 | 3,398,912 | -0.44(-0.56%) |
Jul 15, 2011 | 77.26 | 78.62 | 76.93 | 78.53 | 4,704,957 | +2.30(+3.02%) |
Jul 14, 2011 | 77.44 | 77.65 | 75.97 | 76.23 | 3,320,523 | -0.90(-1.17%) |
Jul 13, 2011 | 77.28 | 78.24 | 76.93 | 77.13 | 4,096,740 | +0.25(+0.32%) |
Jul 12, 2011 | 76.69 | 77.91 | 76.48 | 76.88 | 2,948,424 | -0.22(-0.28%) |
Jul 11, 2011 | 78.02 | 78.40 | 76.69 | 77.10 | 3,578,023 | -2.45(-3.08%) |
Jul 08, 2011 | 79.04 | 79.77 | 78.73 | 79.55 | 3,191,902 | -0.79(-0.99%) |
Jul 07, 2011 | 79.65 | 80.51 | 79.58 | 80.35 | 3,465,410 | +1.70(+2.16%) |
Jul 06, 2011 | 78.28 | 78.85 | 77.68 | 78.65 | 3,005,958 | -0.50(-0.63%) |
Jul 05, 2011 | 78.35 | 79.57 | 78.29 | 79.15 | 2,539,681 | +0.48(+0.61%) |
Jul 01, 2011 | 78.16 | 78.76 | 77.33 | 78.67 | 2,397,420 | +0.22(+0.28%) |
Jun 30, 2011 | 77.43 | 78.69 | 77.25 | 78.45 | 3,938,980 | +1.46(+1.90%) |
Jun 29, 2011 | 76.49 | 77.84 | 76.23 | 76.98 | 4,296,194 | +0.83(+1.09%) |
Jun 28, 2011 | 74.27 | 76.20 | 74.26 | 76.16 | 3,802,672 | +2.26(+3.05%) |
Jun 27, 2011 | 73.16 | 74.18 | 73.16 | 73.90 | 2,691,765 | +0.17(+0.22%) |
Jun 24, 2011 | 74.62 | 75.04 | 73.50 | 73.74 | 4,848,151 | -0.91(-1.22%) |
Jun 23, 2011 | 74.02 | 74.77 | 73.28 | 74.64 | 5,756,030 | -0.57(-0.75%) |
Jun 22, 2011 | 75.32 | 76.40 | 75.15 | 75.21 | 3,345,691 | -0.51(-0.67%) |
Jun 21, 2011 | 74.84 | 76.07 | 74.71 | 75.72 | 3,449,033 | +1.46(+1.97%) |
Jun 20, 2011 | 73.94 | 74.34 | 73.91 | 74.26 | 4,113,259 | -0.23(-0.31%) |
Jun 17, 2011 | 75.06 | 75.31 | 73.96 | 74.49 | 5,758,841 | +0.10(+0.14%) |
Jun 16, 2011 | 74.50 | 74.99 | 73.30 | 74.38 | 4,486,746 | +0.55(+0.74%) |
Jun 15, 2011 | 74.63 | 75.62 | 73.32 | 73.84 | 4,519,460 | -1.37(-1.83%) |
Jun 14, 2011 | 74.68 | 75.64 | 74.65 | 75.21 | 3,361,373 | +1.37(+1.85%) |
Jun 13, 2011 | 74.94 | 75.33 | 73.07 | 73.84 | 3,966,449 | -1.02(-1.36%) |
Jun 10, 2011 | 75.81 | 76.02 | 74.74 | 74.86 | 4,254,005 | -1.61(-2.11%) |
Jun 09, 2011 | 76.33 | 76.87 | 75.78 | 76.48 | 3,375,685 | +0.51(+0.67%) |
Jun 08, 2011 | 75.16 | 77.36 | 75.16 | 75.97 | 5,561,328 | +1.01(+1.35%) |
Jun 07, 2011 | 75.67 | 76.34 | 74.47 | 74.96 | 5,635,806 | +0.46(+0.62%) |
Jun 06, 2011 | 75.72 | 76.36 | 74.38 | 74.49 | 4,061,854 | -1.44(-1.90%) |
Jun 03, 2011 | 75.71 | 76.57 | 74.99 | 75.94 | 6,643,247 | -1.61(-2.08%) |
May 24, 2011 | 77.79 | 78.92 | 77.28 | 77.55 | 4,239,923 | +0.58(+0.76%) |
May 23, 2011 | 76.63 | 77.66 | 76.18 | 76.97 | 3,751,090 | -1.23(-1.58%) |
May 20, 2011 | 77.80 | 78.83 | 76.65 | 78.20 | 4,776,215 | +0.10(+0.12%) |
May 19, 2011 | 78.83 | 79.17 | 77.35 | 78.10 | 3,315,546 | -0.28(-0.36%) |
May 18, 2011 | 77.61 | 78.99 | 77.11 | 78.38 | 4,036,143 | +1.18(+1.53%) |
May 17, 2011 | 77.19 | 77.36 | 75.55 | 77.20 | 6,034,882 | -0.53(-0.69%) |
May 16, 2011 | 78.50 | 79.57 | 77.38 | 77.73 | 4,743,692 | -1.26(-1.59%) |
May 13, 2011 | 78.99 | 79.74 | 77.31 | 78.99 | 4,593,640 | +0.53(+0.67%) |
May 12, 2011 | 78.22 | 79.05 | 77.15 | 78.47 | 4,830,687 | +0.00(+0.00%) |
May 11, 2011 | 81.02 | 81.02 | 78.07 | 78.47 | 4,621,017 | -2.88(-3.54%) |
May 10, 2011 | 81.52 | 81.86 | 80.18 | 81.35 | 3,894,312 | +0.39(+0.49%) |
May 09, 2011 | 79.44 | 81.32 | 79.44 | 80.95 | 3,860,647 | +1.98(+2.51%) |
May 06, 2011 | 79.22 | 81.27 | 77.96 | 78.97 | 5,310,359 | +0.87(+1.12%) |
May 05, 2011 | 79.27 | 79.90 | 77.31 | 78.10 | 7,182,010 | -2.40(-2.98%) |
May 04, 2011 | 82.02 | 82.02 | 79.74 | 80.49 | 4,900,489 | -1.61(-1.97%) |
May 03, 2011 | 83.21 | 83.39 | 80.81 | 82.11 | 4,608,435 | -1.14(-1.37%) |
May 02, 2011 | 83.05 | 83.35 | 82.79 | 83.25 | 3,902,041 | -1.54(-1.82%) |
Apr 29, 2011 | 82.83 | 85.27 | 82.76 | 84.79 | 6,047,888 | +2.14(+2.59%) |
Apr 28, 2011 | 81.84 | 83.44 | 81.38 | 82.65 | 6,002,068 | +1.96(+2.43%) |
Apr 27, 2011 | 80.36 | 80.88 | 79.03 | 80.69 | 5,017,253 | +0.46(+0.57%) |
Apr 26, 2011 | 78.19 | 80.25 | 78.17 | 80.23 | 5,143,618 | +2.29(+2.94%) |
Apr 25, 2011 | 78.49 | 78.61 | 77.61 | 77.94 | 3,853,509 | -0.46(-0.58%) |
Apr 21, 2011 | 79.05 | 79.05 | 77.70 | 78.40 | 3,444,835 | -0.38(-0.48%) |
Apr 20, 2011 | 78.83 | 79.27 | 78.40 | 78.78 | 3,999,850 | +1.28(+1.66%) |
Apr 19, 2011 | 76.90 | 77.75 | 76.75 | 77.49 | 2,927,670 | +0.80(+1.04%) |
Apr 18, 2011 | 76.41 | 77.03 | 75.66 | 76.69 | 3,239,935 | -0.93(-1.20%) |
Apr 15, 2011 | 77.53 | 77.89 | 77.06 | 77.62 | 4,644,297 | -0.01(-0.01%) |
Apr 14, 2011 | 77.24 | 78.01 | 76.63 | 77.63 | 3,675,064 | +0.10(+0.12%) |
Apr 13, 2011 | 78.44 | 78.96 | 77.09 | 77.54 | 4,675,505 | -0.09(-0.11%) |
Apr 12, 2011 | 79.21 | 79.34 | 77.09 | 77.62 | 6,408,098 | -2.44(-3.05%) |
Apr 11, 2011 | 82.44 | 82.44 | 79.69 | 80.07 | 6,038,474 | -2.48(-3.00%) |
Apr 08, 2011 | 82.49 | 83.57 | 82.13 | 82.55 | 4,886,649 | +0.87(+1.06%) |
Apr 07, 2011 | 82.18 | 82.60 | 81.18 | 81.68 | 3,358,229 | -0.51(-0.62%) |
Apr 06, 2011 | 83.43 | 83.65 | 81.83 | 82.18 | 3,648,152 | -1.05(-1.26%) |
Apr 05, 2011 | 82.51 | 83.48 | 82.36 | 83.24 | 3,089,506 | +0.60(+0.73%) |
Apr 04, 2011 | 82.80 | 83.63 | 82.49 | 82.63 | 3,407,334 | +0.20(+0.25%) |
Apr 01, 2011 | 83.40 | 83.92 | 82.22 | 82.43 | 4,095,950 | -0.60(-0.72%) |
Mar 31, 2011 | 83.02 | 84.03 | 82.85 | 83.03 | 5,078,005 | +0.31(+0.38%) |
Mar 30, 2011 | 81.68 | 83.47 | 81.06 | 82.72 | 5,783,351 | +1.58(+1.95%) |
Mar 29, 2011 | 79.77 | 81.46 | 78.91 | 81.14 | 4,070,388 | +1.07(+1.34%) |
Mar 28, 2011 | 79.89 | 81.06 | 79.29 | 80.07 | 4,790,109 | +0.20(+0.25%) |
Mar 25, 2011 | 79.56 | 80.51 | 79.27 | 79.87 | 3,616,449 | +0.67(+0.84%) |
Mar 24, 2011 | 79.90 | 79.90 | 78.32 | 79.20 | 3,949,811 | +0.23(+0.29%) |
Mar 23, 2011 | 79.51 | 79.90 | 78.21 | 78.97 | 4,167,121 | -0.86(-1.07%) |
Mar 22, 2011 | 79.17 | 80.15 | 78.97 | 79.83 | 5,923,373 | +0.49(+0.62%) |
Mar 21, 2011 | 78.17 | 79.34 | 78.13 | 79.34 | 7,984,107 | +3.16(+4.15%) |
Mar 18, 2011 | 75.84 | 76.41 | 75.43 | 76.17 | 8,251,884 | +1.27(+1.69%) |
Mar 17, 2011 | 73.74 | 75.11 | 73.18 | 74.90 | 5,157,807 | +2.78(+3.85%) |
Mar 16, 2011 | 74.62 | 75.47 | 71.68 | 72.13 | 10,482,351 | -2.61(-3.49%) |
Mar 15, 2011 | 74.13 | 75.29 | 74.00 | 74.73 | 4,845,737 | -0.81(-1.07%) |
Mar 14, 2011 | 74.61 | 75.83 | 74.46 | 75.54 | 4,004,169 | +0.19(+0.25%) |
Mar 11, 2011 | 73.38 | 75.70 | 73.35 | 75.35 | 4,902,023 | +1.83(+2.48%) |
Mar 10, 2011 | 75.24 | 75.91 | 73.48 | 73.53 | 7,182,261 | -3.00(-3.92%) |
Mar 09, 2011 | 76.88 | 77.35 | 76.03 | 76.53 | 2,958,282 | -0.44(-0.57%) |
Mar 08, 2011 | 76.69 | 77.67 | 76.26 | 76.96 | 3,285,982 | +0.25(+0.32%) |
Mar 07, 2011 | 78.24 | 78.64 | 75.78 | 76.72 | 4,466,763 | -1.05(-1.35%) |
Mar 04, 2011 | 78.69 | 78.98 | 77.15 | 77.76 | 4,430,595 | -0.14(-0.18%) |
Mar 03, 2011 | 76.88 | 79.06 | 76.56 | 77.90 | 5,160,983 | +1.11(+1.45%) |
Mar 02, 2011 | 76.67 | 77.24 | 75.49 | 76.79 | 3,437,855 | +0.15(+0.19%) |
Mar 01, 2011 | 79.53 | 79.65 | 76.59 | 76.65 | 4,938,388 | -2.38(-3.02%) |
Feb 28, 2011 | 78.32 | 79.18 | 78.10 | 79.03 | 4,934,719 | +0.69(+0.88%) |
Feb 25, 2011 | 76.73 | 78.34 | 76.42 | 78.34 | 5,362,233 | +1.92(+2.51%) |
Feb 24, 2011 | 76.93 | 77.21 | 76.01 | 76.42 | 5,186,660 | -0.27(-0.36%) |
Feb 23, 2011 | 74.89 | 76.86 | 74.64 | 76.69 | 7,134,466 | +2.45(+3.30%) |
Feb 22, 2011 | 76.00 | 76.53 | 73.74 | 74.24 | 7,779,961 | -1.86(-2.45%) |
Feb 18, 2011 | 76.76 | 76.96 | 75.82 | 76.11 | 6,749,061 | -0.39(-0.51%) |
Feb 17, 2011 | 75.16 | 77.28 | 75.15 | 76.50 | 8,944,700 | +0.07(+0.09%) |
Feb 16, 2011 | 76.19 | 76.55 | 75.21 | 76.43 | 6,875,100 | +0.74(+0.98%) |
Feb 15, 2011 | 76.86 | 77.09 | 75.42 | 75.68 | 4,637,359 | -1.17(-1.52%) |
Feb 14, 2011 | 76.42 | 77.50 | 76.15 | 76.85 | 5,246,726 | +0.92(+1.21%) |
Feb 11, 2011 | 74.94 | 76.06 | 74.21 | 75.93 | 9,164,215 | +1.08(+1.44%) |
Feb 10, 2011 | 73.48 | 75.40 | 73.26 | 74.85 | 8,874,367 | +1.19(+1.62%) |
Feb 09, 2011 | 74.39 | 74.59 | 73.22 | 73.66 | 4,834,082 | -0.86(-1.15%) |
Feb 08, 2011 | 74.54 | 74.87 | 74.22 | 74.52 | 4,877,341 | -0.17(-0.23%) |
Feb 07, 2011 | 74.91 | 75.35 | 74.29 | 74.69 | 5,940,732 | +0.59(+0.80%) |
Feb 04, 2011 | 75.25 | 75.42 | 73.86 | 74.10 | 8,689,551 | -0.81(-1.08%) |
Feb 03, 2011 | 76.37 | 76.51 | 74.61 | 74.90 | 7,643,611 | -1.87(-2.44%) |
Feb 02, 2011 | 75.28 | 77.21 | 75.06 | 76.77 | 8,587,689 | +1.32(+1.75%) |
Feb 01, 2011 | 76.20 | 76.29 | 74.26 | 75.46 | 13,922,445 | -0.24(-0.32%) |
Jan 31, 2011 | 72.74 | 75.72 | 72.49 | 75.70 | 11,325,520 | +2.87(+3.94%) |
Jan 28, 2011 | 73.60 | 73.69 | 69.94 | 72.83 | 25,056,894 | -0.94(-1.28%) |
Jan 27, 2011 | 77.15 | 77.31 | 72.32 | 73.77 | 20,255,582 | -3.66(-4.73%) |
Jan 26, 2011 | 78.17 | 78.22 | 76.88 | 77.43 | 8,566,493 | -0.34(-0.44%) |
Jan 25, 2011 | 78.06 | 78.06 | 76.31 | 77.78 | 6,363,841 | -0.81(-1.03%) |
Jan 24, 2011 | 79.17 | 79.71 | 78.16 | 78.59 | 4,248,663 | -1.07(-1.34%) |
Jan 21, 2011 | 79.43 | 79.69 | 78.64 | 79.65 | 3,505,050 | +0.91(+1.16%) |
Jan 20, 2011 | 78.63 | 79.14 | 77.79 | 78.74 | 3,273,567 | -0.01(-0.02%) |
Jan 19, 2011 | 80.60 | 81.00 | 78.49 | 78.75 | 4,177,420 | -1.95(-2.42%) |
Jan 18, 2011 | 79.86 | 80.76 | 79.28 | 80.71 | 4,063,365 | +1.22(+1.54%) |
Jan 14, 2011 | 79.00 | 79.55 | 78.05 | 79.49 | 5,056,832 | +0.28(+0.36%) |
Jan 13, 2011 | 80.31 | 80.46 | 78.71 | 79.20 | 4,347,005 | -0.65(-0.81%) |
Jan 12, 2011 | 79.88 | 80.44 | 79.49 | 79.85 | 2,904,121 | +0.68(+0.86%) |
Jan 11, 2011 | 79.09 | 79.35 | 78.64 | 79.17 | 2,938,506 | +0.25(+0.31%) |
Jan 10, 2011 | 78.00 | 79.24 | 77.30 | 78.92 | 3,210,176 | +0.99(+1.27%) |
Jan 07, 2011 | 77.69 | 78.47 | 77.30 | 77.93 | 3,217,290 | +0.02(+0.03%) |
Jan 06, 2011 | 79.19 | 79.46 | 77.13 | 77.91 | 3,442,374 | -1.12(-1.42%) |
Jan 05, 2011 | 76.87 | 79.08 | 76.16 | 79.03 | 4,836,046 | +1.93(+2.50%) |
Jan 04, 2011 | 77.05 | 77.35 | 75.58 | 77.10 | 4,450,786 | +0.53(+0.69%) |
Jan 03, 2011 | 76.30 | 76.95 | 75.93 | 76.57 | 2,992,080 | +1.14(+1.51%) |
Dec 31, 2010 | 75.49 | 76.23 | 75.42 | 75.44 | 2,053,464 | -0.44(-0.58%) |
Dec 30, 2010 | 75.82 | 76.43 | 75.35 | 75.87 | 2,005,816 | +0.20(+0.27%) |
Dec 29, 2010 | 75.16 | 75.78 | 74.89 | 75.67 | 1,673,883 | +0.72(+0.96%) |
Dec 28, 2010 | 74.93 | 75.12 | 74.69 | 74.95 | 1,418,903 | +0.09(+0.13%) |
Dec 27, 2010 | 74.97 | 75.01 | 74.41 | 74.85 | 1,311,764 | -0.11(-0.14%) |
Dec 23, 2010 | 74.66 | 75.03 | 74.36 | 74.96 | 1,618,513 | +0.16(+0.22%) |
Dec 22, 2010 | 74.74 | 74.99 | 74.23 | 74.80 | 2,334,157 | +0.04(+0.05%) |
Dec 21, 2010 | 74.26 | 75.18 | 74.26 | 74.76 | 3,022,839 | +0.69(+0.93%) |
Dec 20, 2010 | 73.63 | 74.10 | 73.27 | 74.07 | 2,333,121 | +0.39(+0.53%) |
Dec 17, 2010 | 73.32 | 73.71 | 73.15 | 73.68 | 4,315,293 | -0.14(-0.19%) |
Dec 16, 2010 | 73.68 | 74.34 | 73.24 | 73.82 | 3,180,310 | +0.41(+0.56%) |
Dec 15, 2010 | 72.97 | 73.97 | 72.85 | 73.41 | 3,564,993 | -0.15(-0.20%) |
Dec 14, 2010 | 74.18 | 74.34 | 73.22 | 73.55 | 2,987,939 | -0.35(-0.47%) |
Dec 13, 2010 | 73.33 | 74.38 | 73.07 | 73.90 | 4,623,635 | +1.19(+1.64%) |
Dec 10, 2010 | 72.68 | 72.81 | 72.03 | 72.71 | 2,188,902 | +0.27(+0.38%) |
Dec 09, 2010 | 72.23 | 72.57 | 71.56 | 72.44 | 3,272,666 | +0.56(+0.78%) |
Dec 08, 2010 | 73.48 | 73.62 | 71.28 | 71.87 | 5,259,360 | -1.72(-2.34%) |
Dec 07, 2010 | 74.13 | 74.65 | 73.28 | 73.59 | 5,257,230 | -0.06(-0.09%) |
Dec 06, 2010 | 72.78 | 73.71 | 72.56 | 73.66 | 3,814,460 | +0.83(+1.14%) |
Dec 03, 2010 | 72.36 | 72.97 | 72.02 | 72.83 | 2,835,971 | +0.46(+0.64%) |
Dec 02, 2010 | 70.62 | 72.52 | 70.55 | 72.37 | 4,181,453 | +1.97(+2.80%) |
Dec 01, 2010 | 69.50 | 70.66 | 69.39 | 70.39 | 4,871,297 | +2.29(+3.36%) |
Nov 30, 2010 | 67.82 | 68.77 | 67.65 | 68.10 | 4,247,407 | -0.49(-0.72%) |
Nov 29, 2010 | 67.54 | 68.93 | 67.05 | 68.60 | 3,932,562 | +0.78(+1.15%) |
Nov 26, 2010 | 67.60 | 68.36 | 67.11 | 67.82 | 1,337,818 | -0.80(-1.17%) |
Nov 24, 2010 | 67.48 | 68.62 | 68.62 | 68.62 | 3,607,494 | +1.78(+2.67%) |
Nov 23, 2010 | 67.77 | 68.03 | 66.41 | 66.84 | 3,755,711 | -1.71(-2.49%) |
Nov 22, 2010 | 68.75 | 69.07 | 67.41 | 68.55 | 2,693,634 | -0.49(-0.71%) |
Nov 19, 2010 | 68.47 | 69.12 | 67.79 | 69.03 | 4,398,273 | +0.56(+0.82%) |
Nov 18, 2010 | 67.78 | 68.79 | 67.51 | 68.47 | 3,666,796 | +1.54(+2.30%) |
Nov 17, 2010 | 66.39 | 67.45 | 66.34 | 66.93 | 4,193,009 | +0.34(+0.50%) |
Nov 16, 2010 | 67.57 | 67.57 | 66.02 | 66.60 | 5,801,894 | -1.50(-2.20%) |
Nov 15, 2010 | 69.68 | 69.74 | 67.93 | 68.10 | 6,074,068 | -1.19(-1.72%) |
Nov 12, 2010 | 69.01 | 70.06 | 68.61 | 69.29 | 5,556,298 | -0.76(-1.08%) |
Nov 11, 2010 | 69.30 | 70.05 | 69.08 | 70.05 | 4,746,119 | +0.29(+0.42%) |
Nov 10, 2010 | 69.67 | 69.84 | 68.93 | 69.75 | 10,567,505 | +0.18(+0.25%) |
Nov 09, 2010 | 69.28 | 69.93 | 69.05 | 69.58 | 7,359,934 | +0.64(+0.93%) |
Nov 08, 2010 | 68.41 | 69.76 | 68.27 | 68.94 | 5,561,548 | +0.17(+0.25%) |
Nov 05, 2010 | 67.86 | 68.81 | 67.59 | 68.77 | 7,026,553 | +0.57(+0.83%) |
Nov 04, 2010 | 66.55 | 69.12 | 66.55 | 68.20 | 11,030,493 | +3.30(+5.08%) |
Nov 03, 2010 | 65.33 | 65.43 | 63.72 | 64.90 | 5,522,980 | -0.34(-0.52%) |
Nov 02, 2010 | 64.58 | 65.76 | 64.15 | 65.24 | 3,732,228 | +1.34(+2.10%) |
Nov 01, 2010 | 64.75 | 64.97 | 63.52 | 63.90 | 3,373,241 | -0.01(-0.02%) |
Oct 29, 2010 | 63.23 | 64.09 | 63.12 | 63.91 | 3,114,863 | +0.42(+0.66%) |
Oct 28, 2010 | 64.05 | 64.12 | 63.16 | 63.50 | 3,381,267 | -0.09(-0.15%) |
Oct 27, 2010 | 62.90 | 63.67 | 62.20 | 63.59 | 4,327,736 | -0.35(-0.55%) |
Oct 25, 2010 | 64.64 | 65.43 | 63.91 | 63.95 | 4,365,739 | -0.15(-0.23%) |
Oct 22, 2010 | 65.26 | 65.47 | 63.77 | 64.09 | 5,542,956 | -1.06(-1.62%) |
Oct 21, 2010 | 65.59 | 65.71 | 64.64 | 65.15 | 4,199,201 | -0.27(-0.42%) |
Oct 20, 2010 | 64.46 | 65.83 | 64.45 | 65.42 | 5,019,035 | +0.90(+1.39%) |
Oct 19, 2010 | 65.64 | 66.11 | 63.92 | 64.52 | 8,014,604 | -2.57(-3.83%) |
Oct 18, 2010 | 65.90 | 67.29 | 65.50 | 67.09 | 6,003,000 | +1.39(+2.12%) |
Oct 15, 2010 | 65.67 | 65.75 | 64.81 | 65.70 | 6,157,951 | +0.57(+0.88%) |
Oct 14, 2010 | 65.13 | 65.68 | 64.59 | 65.12 | 5,000,376 | -0.04(-0.06%) |
Oct 13, 2010 | 64.61 | 65.47 | 64.12 | 65.16 | 4,900,024 | +1.08(+1.69%) |
Oct 12, 2010 | 63.97 | 64.45 | 63.23 | 64.07 | 3,998,824 | -0.28(-0.43%) |
Oct 11, 2010 | 64.08 | 64.78 | 63.85 | 64.35 | 3,350,978 | +0.30(+0.47%) |
Oct 08, 2010 | 64.05 | 64.31 | 62.56 | 64.05 | 4,994,999 | +1.19(+1.89%) |
Oct 07, 2010 | 63.19 | 63.59 | 62.15 | 62.86 | 4,588,024 | -0.07(-0.11%) |
Oct 06, 2010 | 62.22 | 62.98 | 62.03 | 62.93 | 4,139,927 | +0.54(+0.87%) |
Oct 05, 2010 | 61.97 | 62.56 | 61.54 | 62.39 | 5,418,809 | +1.19(+1.95%) |
Oct 04, 2010 | 61.56 | 62.39 | 60.88 | 61.20 | 4,406,456 | -0.80(-1.29%) |
Oct 01, 2010 | 62.00 | 62.69 | 61.46 | 62.00 | 7,219,509 | +0.33(+0.54%) |
Sep 30, 2010 | 61.67 | 62.51 | 60.69 | 61.67 | 10,026 | -0.17(-0.28%) |
Sep 29, 2010 | 61.06 | 62.21 | 60.98 | 61.84 | 4,164,878 | +0.59(+0.96%) |
Sep 28, 2010 | 61.78 | 61.88 | 60.36 | 61.25 | 634 | -0.29(-0.47%) |
Sep 27, 2010 | 61.92 | 62.30 | 61.53 | 61.54 | 3,058,895 | -0.36(-0.58%) |
Sep 24, 2010 | 60.71 | 62.23 | 60.20 | 61.90 | 5,490,422 | +1.98(+3.31%) |
Sep 23, 2010 | 59.92 | 60.58 | 59.38 | 59.92 | 4,202,978 | -0.27(-0.45%) |
Sep 22, 2010 | 60.69 | 61.57 | 60.08 | 60.19 | 3,373,688 | -0.41(-0.68%) |
Sep 21, 2010 | 60.50 | 61.07 | 59.98 | 60.60 | 5,073,086 | +0.03(+0.04%) |
Sep 20, 2010 | 59.87 | 60.84 | 59.38 | 60.58 | 4,876,167 | +0.98(+1.64%) |
Sep 17, 2010 | 59.60 | 60.07 | 58.40 | 59.60 | 6,188,721 | +0.16(+0.27%) |
Sep 15, 2010 | 59.32 | 59.67 | 58.83 | 59.44 | 4,470,206 | -0.30(-0.50%) |
Sep 14, 2010 | 59.57 | 60.54 | 59.28 | 59.74 | 4,577,100 | +0.06(+0.11%) |
Sep 13, 2010 | 59.75 | 59.92 | 59.27 | 59.68 | 3,985,310 | +0.55(+0.93%) |
Sep 10, 2010 | 58.93 | 59.33 | 58.66 | 59.13 | 5,552,075 | +0.64(+1.10%) |
Sep 09, 2010 | 58.98 | 59.05 | 57.97 | 58.48 | 5,141,609 | +0.48(+0.83%) |
Sep 08, 2010 | 57.00 | 58.33 | 57.00 | 58.01 | 4,511,908 | +1.00(+1.76%) |
Sep 07, 2010 | 58.06 | 58.25 | 56.97 | 57.00 | 615 | -1.43(-2.44%) |
Sep 03, 2010 | 58.31 | 59.08 | 57.90 | 58.43 | 7,195,137 | +0.83(+1.45%) |
Sep 02, 2010 | 58.44 | 58.44 | 55.25 | 57.60 | 1,318 | -0.73(-1.25%) |