Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 63.15 | 64.91 | 62.99 | 64.63 | 2,528,700 | +1.83(+2.91%) |
Aug 30, 2011 | 60.98 | 63.38 | 60.38 | 62.80 | 1,885,185 | +1.32(+2.14%) |
Aug 29, 2011 | 59.63 | 61.63 | 59.18 | 61.48 | 1,209,068 | +3.17(+5.44%) |
Aug 26, 2011 | 55.98 | 58.61 | 54.34 | 58.31 | 1,140,671 | +2.08(+3.70%) |
Aug 25, 2011 | 58.92 | 59.34 | 55.98 | 56.23 | 1,277,116 | -2.06(-3.54%) |
Aug 24, 2011 | 56.79 | 58.50 | 56.05 | 58.29 | 1,223,147 | +1.26(+2.22%) |
Aug 23, 2011 | 54.75 | 57.03 | 53.58 | 57.03 | 1,507,756 | +2.65(+4.88%) |
Aug 22, 2011 | 57.44 | 57.55 | 53.61 | 54.37 | 2,152,643 | -1.61(-2.87%) |
Aug 19, 2011 | 55.79 | 58.31 | 55.64 | 55.98 | 1,773,021 | -0.81(-1.42%) |
Aug 18, 2011 | 59.29 | 59.90 | 55.83 | 56.79 | 1,422,365 | -4.72(-7.67%) |
Aug 17, 2011 | 61.48 | 62.66 | 60.96 | 61.51 | 1,075,063 | +1.03(+1.70%) |
Aug 16, 2011 | 62.48 | 62.91 | 59.80 | 60.48 | 1,521,768 | -3.15(-4.96%) |
Aug 15, 2011 | 61.39 | 63.64 | 61.39 | 63.64 | 1,713,943 | +3.18(+5.26%) |
Aug 12, 2011 | 62.94 | 63.46 | 59.82 | 60.45 | 1,420,195 | -1.43(-2.31%) |
Aug 11, 2011 | 60.36 | 62.68 | 59.10 | 61.88 | 1,995,364 | +2.05(+3.43%) |
Aug 10, 2011 | 60.37 | 62.46 | 59.74 | 59.83 | 2,414,113 | -2.25(-3.63%) |
Aug 09, 2011 | 58.86 | 62.13 | 57.83 | 62.08 | 2,022,403 | +4.28(+7.40%) |
Aug 08, 2011 | 58.86 | 60.47 | 56.79 | 57.80 | 3,137,212 | -3.61(-5.88%) |
Aug 05, 2011 | 65.52 | 66.25 | 60.36 | 61.42 | 3,047,312 | -3.89(-5.96%) |
Aug 04, 2011 | 68.08 | 69.94 | 64.95 | 65.31 | 3,582,456 | -8.03(-10.95%) |
Aug 03, 2011 | 74.56 | 74.62 | 70.70 | 73.34 | 2,204,616 | -1.23(-1.66%) |
Aug 02, 2011 | 77.76 | 78.37 | 74.50 | 74.58 | 1,594,624 | -3.76(-4.80%) |
Aug 01, 2011 | 81.06 | 81.32 | 77.62 | 78.33 | 1,081,678 | -1.65(-2.07%) |
Jul 29, 2011 | 78.47 | 80.48 | 78.31 | 79.99 | 802,036 | -0.06(-0.08%) |
Jul 28, 2011 | 80.68 | 81.64 | 79.72 | 80.05 | 636,895 | -1.03(-1.28%) |
Jul 27, 2011 | 82.46 | 82.58 | 80.63 | 81.08 | 724,634 | -2.03(-2.45%) |
Jul 26, 2011 | 82.71 | 84.42 | 82.16 | 83.12 | 616,423 | +0.17(+0.21%) |
Jul 25, 2011 | 82.76 | 84.20 | 82.76 | 82.95 | 715,835 | -1.25(-1.49%) |
Jul 22, 2011 | 83.55 | 84.54 | 83.05 | 84.20 | 677,744 | +0.22(+0.26%) |
Jul 21, 2011 | 82.32 | 84.32 | 82.17 | 83.98 | 1,018,782 | +2.30(+2.81%) |
Jul 20, 2011 | 81.60 | 83.01 | 81.14 | 81.68 | 1,065,409 | +0.37(+0.46%) |
Jul 19, 2011 | 79.30 | 81.46 | 79.25 | 81.31 | 922,973 | +2.82(+3.60%) |
Jul 18, 2011 | 78.89 | 78.92 | 77.28 | 78.49 | 743,302 | -1.04(-1.31%) |
Jul 15, 2011 | 76.69 | 79.64 | 76.69 | 79.53 | 900,840 | +3.70(+4.88%) |
Jul 14, 2011 | 77.84 | 77.96 | 75.65 | 75.83 | 623,663 | -1.73(-2.24%) |
Jul 13, 2011 | 77.39 | 79.04 | 77.09 | 77.56 | 606,171 | +0.41(+0.53%) |
Jul 12, 2011 | 76.80 | 78.05 | 76.31 | 77.15 | 676,685 | +0.11(+0.14%) |
Jul 11, 2011 | 79.52 | 79.61 | 76.85 | 77.05 | 831,631 | -3.80(-4.70%) |
Jul 08, 2011 | 80.23 | 81.18 | 79.75 | 80.85 | 1,551,307 | +0.45(+0.56%) |
Jul 07, 2011 | 83.73 | 84.01 | 79.81 | 80.40 | 2,110,150 | -2.20(-2.66%) |
Jul 06, 2011 | 82.44 | 82.87 | 81.60 | 82.59 | 648,003 | +0.12(+0.14%) |
Jul 05, 2011 | 82.14 | 83.44 | 81.82 | 82.47 | 846,923 | +0.08(+0.10%) |
Jul 01, 2011 | 81.48 | 82.52 | 80.21 | 82.39 | 492,817 | +0.77(+0.95%) |
Jun 30, 2011 | 81.11 | 82.00 | 80.89 | 81.62 | 1,109,745 | +0.74(+0.92%) |
Jun 29, 2011 | 79.93 | 81.65 | 79.67 | 80.88 | 1,630,278 | +1.23(+1.55%) |
Jun 28, 2011 | 77.26 | 79.64 | 77.26 | 79.64 | 1,263,582 | +2.67(+3.47%) |
Jun 27, 2011 | 76.08 | 77.34 | 75.27 | 76.97 | 1,071,593 | +0.77(+1.01%) |
Jun 24, 2011 | 77.76 | 78.36 | 76.00 | 76.20 | 1,748,819 | -1.67(-2.14%) |
Jun 23, 2011 | 76.17 | 78.02 | 74.79 | 77.87 | 1,012,767 | +0.06(+0.08%) |
Jun 22, 2011 | 77.14 | 79.15 | 76.99 | 77.81 | 1,035,849 | +0.07(+0.09%) |
Jun 21, 2011 | 75.41 | 78.04 | 75.31 | 77.74 | 1,040,077 | +3.00(+4.01%) |
Jun 20, 2011 | 74.21 | 75.97 | 74.19 | 74.74 | 740,955 | -0.74(-0.99%) |
Jun 17, 2011 | 76.46 | 76.61 | 74.84 | 75.48 | 962,718 | -0.29(-0.38%) |
Jun 16, 2011 | 77.18 | 77.22 | 74.99 | 75.77 | 630,635 | -0.81(-1.05%) |
Jun 15, 2011 | 76.53 | 78.03 | 76.09 | 76.58 | 1,014,052 | -1.06(-1.37%) |
Jun 14, 2011 | 78.51 | 78.99 | 77.45 | 77.64 | 906,467 | +0.21(+0.27%) |
Jun 13, 2011 | 78.94 | 79.34 | 77.21 | 77.44 | 1,995,581 | -1.50(-1.90%) |
Jun 10, 2011 | 78.97 | 79.75 | 78.69 | 78.93 | 1,168,736 | -0.62(-0.78%) |
Jun 09, 2011 | 79.40 | 80.42 | 78.84 | 79.55 | 661,705 | +0.44(+0.55%) |
Jun 08, 2011 | 79.46 | 81.23 | 78.69 | 79.12 | 784,875 | -0.37(-0.47%) |
Jun 07, 2011 | 81.82 | 81.94 | 79.35 | 79.49 | 1,249,202 | -1.72(-2.12%) |
Jun 06, 2011 | 84.17 | 84.76 | 80.77 | 81.21 | 925,647 | -3.12(-3.70%) |
Jun 03, 2011 | 84.11 | 85.86 | 83.30 | 84.33 | 755,651 | +2.57(+3.14%) |
May 24, 2011 | 82.70 | 83.09 | 81.17 | 81.77 | 1,202,285 | +0.02(+0.02%) |
May 23, 2011 | 81.76 | 82.55 | 80.79 | 81.75 | 1,224,931 | -1.54(-1.85%) |
May 20, 2011 | 82.74 | 83.37 | 81.87 | 83.29 | 1,608,250 | +0.57(+0.69%) |
May 19, 2011 | 84.46 | 85.16 | 81.87 | 82.72 | 1,314,241 | -0.98(-1.17%) |
May 18, 2011 | 83.53 | 85.45 | 82.93 | 83.70 | 1,148,662 | +0.60(+0.72%) |
May 17, 2011 | 82.66 | 83.23 | 80.10 | 83.10 | 1,512,142 | +0.28(+0.34%) |
May 16, 2011 | 83.24 | 85.13 | 82.32 | 82.82 | 1,466,595 | -1.25(-1.49%) |
May 13, 2011 | 83.09 | 84.46 | 82.06 | 84.07 | 1,591,197 | +1.46(+1.77%) |
May 12, 2011 | 83.53 | 84.58 | 81.83 | 82.61 | 1,274,001 | -1.49(-1.77%) |
May 11, 2011 | 86.89 | 86.89 | 82.58 | 84.10 | 1,429,459 | -3.45(-3.94%) |
May 10, 2011 | 86.91 | 88.35 | 86.69 | 87.55 | 1,502,115 | +0.05(+0.05%) |
May 09, 2011 | 86.11 | 88.32 | 82.93 | 87.50 | 2,182,125 | +1.09(+1.26%) |
May 06, 2011 | 88.35 | 94.50 | 82.44 | 86.41 | 6,340,798 | -2.23(-2.52%) |
May 05, 2011 | 89.63 | 91.56 | 87.55 | 88.64 | 1,479,222 | -2.34(-2.57%) |
May 04, 2011 | 95.07 | 95.07 | 90.70 | 90.98 | 1,151,713 | -4.13(-4.35%) |
May 03, 2011 | 98.30 | 98.30 | 94.13 | 95.12 | 845,756 | -3.17(-3.23%) |
May 02, 2011 | 98.18 | 98.54 | 97.82 | 98.29 | 706,878 | -1.99(-1.98%) |
Apr 29, 2011 | 99.56 | 100.71 | 99.08 | 100.28 | 824,429 | +0.72(+0.72%) |
Apr 28, 2011 | 99.80 | 100.50 | 98.47 | 99.56 | 456,042 | -0.27(-0.27%) |
Apr 27, 2011 | 99.88 | 100.84 | 97.92 | 99.83 | 731,620 | +0.08(+0.08%) |
Apr 26, 2011 | 99.18 | 99.92 | 98.02 | 99.75 | 451,495 | +0.93(+0.95%) |
Apr 25, 2011 | 98.95 | 99.51 | 97.93 | 98.82 | 676,188 | -0.13(-0.13%) |
Apr 21, 2011 | 98.50 | 99.13 | 97.43 | 98.95 | 512,991 | +0.18(+0.18%) |
Apr 20, 2011 | 97.12 | 98.95 | 96.52 | 98.76 | 655,999 | +3.55(+3.73%) |
Apr 19, 2011 | 95.36 | 96.32 | 94.53 | 95.21 | 1,031,094 | -0.05(-0.05%) |
Apr 18, 2011 | 95.89 | 96.31 | 93.83 | 95.26 | 962,849 | -2.38(-2.44%) |
Apr 15, 2011 | 98.01 | 98.46 | 96.60 | 97.64 | 547,888 | -0.10(-0.10%) |
Apr 14, 2011 | 96.64 | 98.07 | 95.72 | 97.74 | 733,578 | +0.44(+0.45%) |
Apr 13, 2011 | 98.76 | 99.44 | 96.62 | 97.30 | 895,341 | -0.61(-0.62%) |
Apr 12, 2011 | 101.75 | 101.75 | 97.10 | 97.91 | 1,019,911 | -4.69(-4.57%) |
Apr 11, 2011 | 106.19 | 106.31 | 102.11 | 102.60 | 602,213 | -3.60(-3.39%) |
Apr 08, 2011 | 105.60 | 106.79 | 105.31 | 106.20 | 525,042 | +1.00(+0.95%) |
Apr 07, 2011 | 104.41 | 105.27 | 102.72 | 105.20 | 502,405 | +0.62(+0.59%) |
Apr 06, 2011 | 106.32 | 106.94 | 102.71 | 104.59 | 685,375 | -1.35(-1.28%) |
Apr 05, 2011 | 106.62 | 106.93 | 105.79 | 105.94 | 652,769 | -0.66(-0.62%) |
Apr 04, 2011 | 106.59 | 106.75 | 105.80 | 106.60 | 520,294 | +0.44(+0.42%) |
Apr 01, 2011 | 105.57 | 106.90 | 105.09 | 106.16 | 649,169 | +1.66(+1.59%) |
Mar 31, 2011 | 104.25 | 105.75 | 103.48 | 104.50 | 590,676 | +0.21(+0.20%) |
Mar 30, 2011 | 104.29 | 104.29 | 104.29 | 104.29 | 778,644 | +0.69(+0.67%) |
Mar 29, 2011 | 100.56 | 104.49 | 99.19 | 103.60 | 802,554 | +2.97(+2.96%) |
Mar 28, 2011 | 102.12 | 103.96 | 100.49 | 100.62 | 633,241 | -1.96(-1.91%) |
Mar 25, 2011 | 100.00 | 102.91 | 99.34 | 102.58 | 767,365 | +2.79(+2.80%) |
Mar 24, 2011 | 100.76 | 101.16 | 98.95 | 99.79 | 560,345 | -0.39(-0.39%) |
Mar 23, 2011 | 101.31 | 101.58 | 98.92 | 100.18 | 802,126 | -1.27(-1.25%) |
Mar 22, 2011 | 101.17 | 101.85 | 99.32 | 101.45 | 974,321 | +0.19(+0.19%) |
Mar 21, 2011 | 100.61 | 101.30 | 99.94 | 101.26 | 933,557 | +3.57(+3.66%) |
Mar 18, 2011 | 99.36 | 99.59 | 96.70 | 97.69 | 1,374,863 | -0.54(-0.55%) |
Mar 17, 2011 | 96.24 | 98.75 | 95.53 | 98.23 | 1,037,569 | +3.73(+3.94%) |
Mar 16, 2011 | 96.83 | 98.37 | 92.97 | 94.50 | 1,127,631 | -2.10(-2.18%) |
Mar 15, 2011 | 97.03 | 97.53 | 96.48 | 96.61 | 693,870 | -0.41(-0.42%) |
Mar 14, 2011 | 96.90 | 97.65 | 94.45 | 97.01 | 1,174,253 | -0.73(-0.75%) |
Mar 11, 2011 | 95.09 | 98.88 | 94.03 | 97.75 | 981,256 | +1.78(+1.85%) |
Mar 10, 2011 | 98.86 | 98.86 | 93.76 | 95.97 | 1,492,936 | -4.23(-4.22%) |
Mar 09, 2011 | 101.39 | 102.45 | 99.64 | 100.20 | 672,131 | -1.02(-1.01%) |
Mar 08, 2011 | 103.03 | 103.03 | 100.53 | 101.22 | 508,102 | -1.81(-1.76%) |
Mar 07, 2011 | 103.92 | 105.17 | 101.28 | 103.03 | 599,248 | -0.34(-0.33%) |
Mar 04, 2011 | 104.35 | 104.96 | 102.40 | 103.38 | 713,508 | -0.87(-0.83%) |
Mar 03, 2011 | 102.46 | 104.75 | 102.45 | 104.25 | 926,727 | +2.36(+2.31%) |
Mar 02, 2011 | 103.24 | 103.98 | 101.50 | 101.89 | 1,127,979 | -1.67(-1.61%) |
Mar 01, 2011 | 105.77 | 106.36 | 103.06 | 103.56 | 911,015 | -1.74(-1.65%) |
Feb 28, 2011 | 106.22 | 106.95 | 104.22 | 105.30 | 877,079 | -0.53(-0.51%) |
Feb 25, 2011 | 104.82 | 105.86 | 104.22 | 105.84 | 783,531 | +1.93(+1.86%) |
Feb 24, 2011 | 103.79 | 104.39 | 102.33 | 103.91 | 1,212,364 | +0.45(+0.44%) |
Feb 23, 2011 | 101.78 | 104.11 | 101.78 | 103.45 | 1,490,613 | +1.45(+1.42%) |
Feb 22, 2011 | 103.00 | 106.01 | 100.27 | 102.00 | 1,685,763 | -1.93(-1.86%) |
Feb 18, 2011 | 103.35 | 104.28 | 101.30 | 103.93 | 1,494,557 | +0.56(+0.54%) |
Feb 17, 2011 | 101.32 | 103.91 | 101.26 | 103.37 | 1,583,204 | +1.45(+1.42%) |
Feb 16, 2011 | 98.35 | 102.54 | 96.74 | 101.92 | 1,794,357 | +4.81(+4.95%) |
Feb 15, 2011 | 98.60 | 98.66 | 96.19 | 97.11 | 1,135,803 | -1.80(-1.82%) |
Feb 14, 2011 | 96.25 | 99.06 | 96.12 | 98.92 | 882,293 | +2.92(+3.04%) |
Feb 11, 2011 | 95.52 | 96.42 | 95.03 | 96.00 | 875,535 | +0.26(+0.27%) |
Feb 10, 2011 | 95.80 | 97.28 | 95.24 | 95.74 | 1,256,881 | -0.57(-0.59%) |
Feb 09, 2011 | 95.84 | 97.19 | 95.44 | 96.31 | 1,307,608 | +0.42(+0.43%) |
Feb 08, 2011 | 93.63 | 96.10 | 92.93 | 95.89 | 1,302,211 | +2.59(+2.78%) |
Feb 07, 2011 | 94.12 | 95.12 | 92.96 | 93.30 | 1,068,803 | -0.44(-0.46%) |
Feb 04, 2011 | 94.06 | 94.40 | 92.23 | 93.73 | 608,015 | -0.38(-0.40%) |
Feb 03, 2011 | 95.24 | 95.80 | 93.14 | 94.11 | 1,098,117 | -1.25(-1.31%) |
Feb 02, 2011 | 95.29 | 96.13 | 94.65 | 95.36 | 925,274 | +0.29(+0.31%) |
Feb 01, 2011 | 94.65 | 96.11 | 94.35 | 95.07 | 1,077,615 | +0.72(+0.77%) |
Jan 31, 2011 | 90.83 | 94.59 | 90.80 | 94.35 | 1,332,069 | +3.53(+3.89%) |
Jan 28, 2011 | 91.36 | 91.96 | 89.97 | 90.82 | 1,375,696 | -0.24(-0.26%) |
Jan 27, 2011 | 91.37 | 92.13 | 90.82 | 91.05 | 1,155,406 | -0.29(-0.32%) |
Jan 26, 2011 | 88.46 | 91.51 | 88.05 | 91.34 | 1,094,962 | +3.41(+3.87%) |
Jan 25, 2011 | 88.22 | 88.38 | 86.93 | 87.93 | 1,016,241 | -0.64(-0.73%) |
Jan 24, 2011 | 86.52 | 88.65 | 86.13 | 88.58 | 712,031 | +2.05(+2.37%) |
Jan 21, 2011 | 87.80 | 89.32 | 85.96 | 86.53 | 884,240 | -0.79(-0.90%) |
Jan 20, 2011 | 86.02 | 87.74 | 84.34 | 87.32 | 1,405,563 | +0.96(+1.11%) |
Jan 19, 2011 | 89.85 | 89.85 | 86.11 | 86.36 | 923,878 | -3.69(-4.10%) |
Jan 18, 2011 | 87.89 | 90.05 | 87.56 | 90.05 | 1,075,041 | +1.90(+2.16%) |
Jan 14, 2011 | 86.48 | 88.33 | 86.29 | 88.14 | 890,278 | +1.20(+1.38%) |
Jan 13, 2011 | 85.52 | 87.89 | 85.38 | 86.95 | 832,545 | +1.27(+1.48%) |
Jan 12, 2011 | 84.63 | 85.68 | 84.20 | 85.68 | 829,515 | +1.48(+1.75%) |
Jan 11, 2011 | 83.63 | 84.87 | 83.30 | 84.20 | 595,471 | +1.16(+1.40%) |
Jan 10, 2011 | 81.99 | 83.53 | 80.61 | 83.04 | 962,306 | +0.82(+0.99%) |
Jan 07, 2011 | 80.86 | 82.41 | 80.50 | 82.23 | 732,938 | +1.40(+1.73%) |
Jan 06, 2011 | 82.02 | 84.07 | 80.19 | 80.83 | 1,163,343 | -0.87(-1.06%) |
Jan 05, 2011 | 80.13 | 81.76 | 79.77 | 81.70 | 454,999 | +1.20(+1.49%) |
Jan 04, 2011 | 81.70 | 82.42 | 79.37 | 80.50 | 579,859 | -1.04(-1.28%) |
Jan 03, 2011 | 81.27 | 83.12 | 81.14 | 81.55 | 482,180 | +1.33(+1.66%) |
Dec 31, 2010 | 81.02 | 81.19 | 80.20 | 80.21 | 368,062 | -0.92(-1.14%) |
Dec 30, 2010 | 80.60 | 82.33 | 80.55 | 81.14 | 487,628 | +0.45(+0.56%) |
Dec 29, 2010 | 80.80 | 81.01 | 80.30 | 80.69 | 685,257 | +0.15(+0.19%) |
Dec 28, 2010 | 81.16 | 81.27 | 80.31 | 80.53 | 472,190 | -0.24(-0.29%) |
Dec 27, 2010 | 80.77 | 81.15 | 80.27 | 80.77 | 200,103 | -0.23(-0.28%) |
Dec 23, 2010 | 81.47 | 81.88 | 80.81 | 80.99 | 255,478 | -0.42(-0.51%) |
Dec 22, 2010 | 81.55 | 82.05 | 80.93 | 81.41 | 495,317 | +0.31(+0.38%) |
Dec 21, 2010 | 80.61 | 81.25 | 79.95 | 81.10 | 456,588 | +0.85(+1.06%) |
Dec 20, 2010 | 80.10 | 80.42 | 78.32 | 80.25 | 923,724 | +0.32(+0.40%) |
Dec 17, 2010 | 81.08 | 81.08 | 79.36 | 79.93 | 1,570,404 | -0.16(-0.20%) |
Dec 16, 2010 | 79.13 | 80.14 | 78.72 | 80.10 | 744,682 | +1.00(+1.26%) |
Dec 15, 2010 | 77.93 | 79.38 | 77.77 | 79.10 | 882,264 | +0.87(+1.11%) |
Dec 14, 2010 | 77.80 | 78.96 | 77.24 | 78.23 | 435,157 | +0.31(+0.40%) |
Dec 13, 2010 | 78.25 | 78.48 | 77.59 | 77.92 | 587,758 | +0.24(+0.30%) |
Dec 10, 2010 | 78.18 | 78.18 | 77.18 | 77.69 | 443,329 | -0.49(-0.63%) |
Dec 09, 2010 | 78.06 | 78.95 | 77.13 | 78.18 | 531,368 | +0.82(+1.05%) |
Dec 08, 2010 | 78.74 | 79.29 | 76.93 | 77.36 | 715,414 | -1.50(-1.90%) |
Dec 07, 2010 | 79.98 | 80.36 | 78.62 | 78.86 | 619,884 | -0.23(-0.29%) |
Dec 06, 2010 | 78.77 | 79.69 | 78.52 | 79.08 | 591,488 | +0.41(+0.52%) |
Dec 03, 2010 | 77.09 | 78.89 | 76.98 | 78.67 | 947,392 | +0.91(+1.17%) |
Dec 02, 2010 | 76.16 | 77.81 | 75.89 | 77.77 | 854,309 | +1.89(+2.50%) |
Dec 01, 2010 | 74.32 | 75.95 | 74.04 | 75.87 | 881,094 | +2.95(+4.05%) |
Nov 30, 2010 | 72.84 | 73.59 | 72.63 | 72.92 | 693,161 | -0.99(-1.35%) |
Nov 29, 2010 | 73.56 | 74.29 | 71.97 | 73.92 | 707,268 | -0.12(-0.16%) |
Nov 26, 2010 | 73.74 | 74.34 | 73.39 | 74.04 | 303,350 | -0.63(-0.85%) |
Nov 24, 2010 | 73.70 | 74.67 | 74.67 | 74.67 | 434,706 | +1.44(+1.97%) |
Nov 23, 2010 | 74.05 | 74.65 | 73.01 | 73.23 | 456,953 | -1.72(-2.30%) |
Nov 22, 2010 | 73.98 | 75.10 | 73.14 | 74.95 | 960,203 | +0.63(+0.85%) |
Nov 19, 2010 | 74.44 | 74.52 | 73.85 | 74.32 | 1,460,174 | -0.21(-0.28%) |
Nov 18, 2010 | 74.42 | 74.89 | 73.90 | 74.52 | 1,323,840 | +1.19(+1.62%) |
Nov 17, 2010 | 72.19 | 73.70 | 71.62 | 73.34 | 1,361,459 | +1.02(+1.42%) |
Nov 16, 2010 | 72.50 | 72.81 | 71.38 | 72.31 | 1,377,707 | -1.63(-2.21%) |
Nov 15, 2010 | 74.06 | 75.05 | 73.82 | 73.94 | 689,956 | +0.36(+0.49%) |
Nov 12, 2010 | 74.27 | 74.74 | 73.20 | 73.58 | 674,300 | -1.07(-1.43%) |
Nov 11, 2010 | 73.57 | 75.34 | 73.57 | 74.65 | 932,738 | +0.45(+0.61%) |
Nov 10, 2010 | 73.95 | 74.72 | 73.27 | 74.20 | 718,292 | +0.16(+0.22%) |
Nov 09, 2010 | 73.69 | 75.36 | 73.58 | 74.04 | 1,351,896 | +0.75(+1.03%) |
Nov 08, 2010 | 71.67 | 73.32 | 71.36 | 73.28 | 883,639 | +0.98(+1.35%) |
Nov 05, 2010 | 72.74 | 72.80 | 71.71 | 72.31 | 764,284 | -0.54(-0.75%) |
Nov 04, 2010 | 71.59 | 73.16 | 71.33 | 72.85 | 1,069,946 | +2.35(+3.34%) |
Nov 03, 2010 | 71.63 | 72.10 | 67.47 | 70.50 | 2,856,255 | -0.98(-1.37%) |
Nov 02, 2010 | 70.79 | 71.93 | 70.32 | 71.47 | 784,829 | +1.30(+1.86%) |
Nov 01, 2010 | 69.97 | 71.27 | 69.70 | 70.17 | 1,215,205 | +0.70(+1.00%) |
Oct 29, 2010 | 69.30 | 69.97 | 68.86 | 69.47 | 902,693 | +0.43(+0.62%) |
Oct 28, 2010 | 68.31 | 69.69 | 67.66 | 69.05 | 1,151,946 | +1.09(+1.60%) |
Oct 27, 2010 | 64.57 | 68.16 | 64.06 | 67.96 | 1,807,501 | +2.63(+4.02%) |
Oct 25, 2010 | 65.99 | 66.45 | 65.12 | 65.34 | 1,109,168 | -0.38(-0.58%) |
Oct 22, 2010 | 65.80 | 66.16 | 65.32 | 65.72 | 810,436 | +0.04(+0.06%) |
Oct 21, 2010 | 65.93 | 66.53 | 64.81 | 65.68 | 1,334,942 | +0.81(+1.24%) |
Oct 20, 2010 | 64.56 | 65.54 | 63.73 | 64.87 | 812,112 | +0.63(+0.99%) |
Oct 19, 2010 | 65.45 | 65.75 | 63.54 | 64.24 | 942,178 | -2.31(-3.47%) |
Oct 18, 2010 | 65.99 | 66.85 | 65.54 | 66.55 | 592,997 | +0.48(+0.73%) |
Oct 15, 2010 | 66.80 | 67.01 | 65.79 | 66.07 | 858,807 | -0.53(-0.80%) |
Oct 14, 2010 | 66.59 | 66.92 | 66.40 | 66.60 | 1,571,301 | -0.24(-0.35%) |
Oct 13, 2010 | 68.16 | 68.43 | 66.65 | 66.84 | 2,111,027 | -1.10(-1.61%) |
Oct 12, 2010 | 67.15 | 68.11 | 66.67 | 67.93 | 995,858 | -0.28(-0.41%) |
Oct 11, 2010 | 67.75 | 68.92 | 67.57 | 68.22 | 832,238 | +0.64(+0.95%) |
Oct 08, 2010 | 67.57 | 67.95 | 65.92 | 67.57 | 1,122,969 | +1.79(+2.72%) |
Oct 07, 2010 | 65.83 | 66.00 | 64.73 | 65.78 | 1,282,397 | +0.59(+0.90%) |
Oct 06, 2010 | 63.67 | 65.27 | 63.37 | 65.19 | 1,147,470 | +1.52(+2.39%) |
Oct 05, 2010 | 62.91 | 64.13 | 62.50 | 63.67 | 1,551,741 | +1.76(+2.84%) |
Oct 04, 2010 | 61.92 | 63.63 | 61.61 | 61.91 | 1,522,559 | -0.52(-0.84%) |
Oct 01, 2010 | 62.44 | 62.46 | 59.27 | 62.44 | 2,079,205 | +2.53(+4.23%) |
Sep 30, 2010 | 59.91 | 61.55 | 58.84 | 59.91 | 2,209 | -1.14(-1.86%) |
Sep 29, 2010 | 60.82 | 62.57 | 60.23 | 61.05 | 1,102,085 | +0.11(+0.18%) |
Sep 28, 2010 | 62.25 | 62.26 | 59.74 | 60.94 | 1,453,712 | -0.90(-1.45%) |
Sep 27, 2010 | 61.87 | 62.68 | 61.61 | 61.83 | 906,706 | +0.09(+0.15%) |
Sep 24, 2010 | 61.05 | 62.84 | 60.28 | 61.74 | 895,214 | +1.70(+2.83%) |
Sep 23, 2010 | 60.23 | 60.66 | 59.32 | 60.04 | 1,005,494 | -0.91(-1.49%) |
Sep 22, 2010 | 61.64 | 62.20 | 60.40 | 60.95 | 1,093,004 | -0.88(-1.42%) |
Sep 21, 2010 | 63.14 | 63.35 | 60.69 | 61.82 | 1,282,690 | -1.38(-2.18%) |
Sep 20, 2010 | 62.20 | 63.42 | 61.43 | 63.20 | 594,518 | +1.12(+1.81%) |
Sep 17, 2010 | 62.08 | 62.97 | 61.87 | 62.08 | 914,835 | -0.18(-0.29%) |
Sep 15, 2010 | 62.57 | 63.15 | 62.06 | 62.26 | 912,345 | -0.96(-1.52%) |
Sep 14, 2010 | 62.46 | 63.88 | 62.01 | 63.22 | 900,463 | +0.71(+1.13%) |
Sep 13, 2010 | 62.19 | 62.95 | 61.79 | 62.51 | 521,879 | +0.94(+1.53%) |
Sep 10, 2010 | 61.12 | 62.41 | 60.93 | 61.57 | 755,952 | +0.81(+1.33%) |
Sep 09, 2010 | 61.78 | 61.78 | 60.50 | 60.77 | 470,222 | -0.08(-0.13%) |
Sep 08, 2010 | 60.54 | 62.13 | 60.54 | 60.85 | 754,980 | +0.27(+0.45%) |
Sep 07, 2010 | 61.63 | 61.67 | 60.39 | 60.58 | 616,886 | -1.52(-2.45%) |
Sep 03, 2010 | 62.67 | 63.06 | 61.68 | 62.10 | 709,074 | +0.56(+0.91%) |
Sep 02, 2010 | 60.85 | 61.53 | 60.06 | 61.53 | 161 | +0.50(+0.82%) |