Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 82.56 | 83.64 | 81.50 | 81.53 | 589,248 | -2.15(-2.57%) |
Sep 29, 2011 | 82.86 | 83.68 | 81.64 | 83.68 | 530,325 | +2.02(+2.48%) |
Sep 28, 2011 | 83.71 | 84.63 | 81.50 | 81.66 | 741,305 | -1.92(-2.30%) |
Sep 27, 2011 | 84.92 | 85.28 | 82.61 | 83.58 | 753,923 | -0.13(-0.15%) |
Sep 26, 2011 | 84.06 | 84.07 | 82.38 | 83.71 | 512,589 | +0.22(+0.26%) |
Sep 23, 2011 | 82.69 | 83.73 | 82.01 | 83.49 | 719,795 | +0.53(+0.64%) |
Sep 22, 2011 | 83.58 | 85.04 | 82.28 | 82.96 | 1,040,451 | -2.86(-3.33%) |
Sep 21, 2011 | 91.83 | 92.03 | 85.80 | 85.82 | 757,451 | -5.97(-6.50%) |
Sep 20, 2011 | 93.56 | 93.77 | 91.78 | 91.78 | 564,105 | -1.37(-1.47%) |
Sep 19, 2011 | 94.20 | 94.74 | 93.13 | 93.15 | 464,123 | -2.77(-2.89%) |
Sep 16, 2011 | 95.34 | 96.08 | 94.03 | 95.92 | 734,716 | +0.43(+0.45%) |
Sep 15, 2011 | 95.89 | 95.89 | 94.73 | 95.49 | 529,242 | +0.45(+0.47%) |
Sep 14, 2011 | 95.58 | 95.81 | 93.50 | 95.04 | 620,716 | -0.06(-0.06%) |
Sep 13, 2011 | 95.47 | 95.79 | 94.06 | 95.10 | 608,704 | +0.20(+0.21%) |
Sep 12, 2011 | 93.64 | 94.90 | 93.41 | 94.90 | 429,137 | +0.28(+0.29%) |
Sep 09, 2011 | 95.08 | 96.98 | 94.03 | 94.62 | 348,577 | -2.47(-2.55%) |
Sep 08, 2011 | 96.66 | 97.93 | 95.85 | 97.09 | 479,434 | +0.05(+0.05%) |
Sep 07, 2011 | 95.31 | 97.13 | 93.23 | 97.04 | 322,401 | +3.27(+3.49%) |
Sep 06, 2011 | 91.21 | 94.48 | 91.00 | 93.77 | 341,985 | -0.26(-0.28%) |
Sep 02, 2011 | 93.51 | 96.15 | 93.31 | 94.03 | 434,512 | -0.94(-0.99%) |
Sep 01, 2011 | 96.78 | 97.01 | 94.75 | 94.98 | 412,064 | -1.70(-1.76%) |
Aug 31, 2011 | 96.30 | 97.11 | 95.06 | 96.68 | 535,560 | +0.98(+1.03%) |
Aug 30, 2011 | 95.02 | 96.45 | 94.11 | 95.70 | 488,633 | +0.26(+0.28%) |
Aug 29, 2011 | 94.29 | 95.49 | 94.11 | 95.44 | 329,896 | +2.16(+2.31%) |
Aug 26, 2011 | 90.85 | 93.56 | 89.04 | 93.28 | 361,795 | +1.87(+2.05%) |
Aug 25, 2011 | 93.89 | 94.93 | 90.79 | 91.41 | 270,937 | -2.16(-2.30%) |
Aug 24, 2011 | 91.63 | 93.60 | 91.47 | 93.56 | 593,092 | +1.71(+1.86%) |
Aug 23, 2011 | 88.98 | 91.89 | 88.03 | 91.85 | 559,199 | +3.06(+3.45%) |
Aug 22, 2011 | 90.15 | 91.06 | 88.02 | 88.79 | 653,255 | -0.24(-0.26%) |
Aug 19, 2011 | 89.10 | 91.52 | 88.96 | 89.02 | 572,103 | -1.43(-1.58%) |
Aug 18, 2011 | 91.68 | 92.30 | 89.52 | 90.45 | 520,604 | -3.72(-3.95%) |
Aug 17, 2011 | 94.43 | 95.27 | 92.93 | 94.18 | 292,624 | +0.22(+0.24%) |
Aug 16, 2011 | 93.59 | 94.80 | 93.04 | 93.95 | 509,667 | -0.58(-0.61%) |
Aug 15, 2011 | 92.74 | 94.74 | 92.74 | 94.53 | 398,742 | +2.49(+2.71%) |
Aug 12, 2011 | 93.85 | 94.80 | 91.66 | 92.04 | 327,140 | -1.06(-1.14%) |
Aug 11, 2011 | 88.75 | 94.59 | 88.10 | 93.10 | 644,828 | +5.01(+5.69%) |
Aug 10, 2011 | 87.31 | 92.42 | 87.04 | 88.09 | 973,790 | -0.57(-0.65%) |
Aug 09, 2011 | 80.25 | 88.90 | 81.53 | 88.67 | 1,309,467 | +7.34(+9.03%) |
Aug 08, 2011 | 80.25 | 84.86 | 80.25 | 81.33 | 1,112,058 | -4.42(-5.16%) |
Aug 05, 2011 | 88.32 | 88.32 | 84.02 | 85.75 | 909,286 | -1.73(-1.98%) |
Aug 04, 2011 | 89.64 | 91.29 | 87.47 | 87.48 | 588,312 | -4.61(-5.01%) |
Aug 03, 2011 | 93.54 | 93.54 | 90.33 | 92.09 | 610,404 | -1.53(-1.63%) |
Aug 02, 2011 | 94.86 | 95.44 | 93.11 | 93.62 | 588,602 | -1.62(-1.70%) |
Aug 01, 2011 | 95.20 | 95.81 | 93.99 | 95.25 | 581,119 | +0.71(+0.76%) |
Jul 29, 2011 | 92.50 | 94.84 | 91.36 | 94.53 | 416,944 | +1.35(+1.45%) |
Jul 28, 2011 | 93.14 | 94.34 | 92.52 | 93.19 | 317,571 | -0.48(-0.51%) |
Jul 27, 2011 | 95.67 | 95.96 | 93.57 | 93.66 | 425,710 | -2.57(-2.67%) |
Jul 26, 2011 | 96.31 | 97.02 | 95.54 | 96.24 | 224,100 | +0.01(+0.01%) |
Jul 25, 2011 | 95.85 | 97.15 | 95.28 | 96.23 | 226,881 | -0.41(-0.43%) |
Jul 22, 2011 | 96.48 | 96.80 | 96.45 | 96.64 | 282,838 | +0.48(+0.50%) |
Jul 21, 2011 | 96.48 | 97.15 | 95.87 | 96.16 | 412,848 | +0.19(+0.20%) |
Jul 20, 2011 | 95.28 | 96.29 | 95.02 | 95.97 | 458,993 | +0.88(+0.92%) |
Jul 19, 2011 | 94.61 | 95.42 | 94.33 | 95.10 | 429,379 | +1.19(+1.26%) |
Jul 18, 2011 | 94.18 | 94.29 | 92.98 | 93.91 | 350,389 | -0.36(-0.39%) |
Jul 15, 2011 | 93.82 | 94.47 | 93.23 | 94.28 | 414,583 | +0.77(+0.83%) |
Jul 14, 2011 | 94.55 | 94.74 | 93.06 | 93.50 | 371,312 | -0.77(-0.81%) |
Jul 13, 2011 | 96.24 | 96.32 | 94.22 | 94.27 | 423,519 | -1.54(-1.61%) |
Jul 12, 2011 | 95.55 | 97.50 | 95.35 | 95.81 | 325,569 | +0.22(+0.23%) |
Jul 11, 2011 | 95.82 | 95.98 | 94.82 | 95.60 | 341,549 | -0.71(-0.74%) |
Jul 08, 2011 | 94.99 | 96.36 | 94.90 | 96.31 | 268,168 | +0.13(+0.13%) |
Jul 07, 2011 | 96.19 | 96.41 | 95.62 | 96.18 | 280,869 | +0.86(+0.90%) |
Jul 06, 2011 | 93.39 | 95.51 | 92.99 | 95.33 | 339,780 | +1.76(+1.88%) |
Jul 05, 2011 | 92.79 | 93.68 | 92.13 | 93.57 | 298,849 | +0.90(+0.97%) |
Jul 01, 2011 | 91.27 | 92.87 | 91.03 | 92.67 | 323,272 | +1.55(+1.70%) |
Jun 30, 2011 | 90.38 | 91.27 | 90.14 | 91.12 | 541,453 | +0.71(+0.79%) |
Jun 29, 2011 | 90.44 | 90.74 | 89.91 | 90.40 | 318,319 | +0.34(+0.37%) |
Jun 28, 2011 | 89.42 | 90.07 | 88.71 | 90.07 | 342,275 | +1.00(+1.12%) |
Jun 27, 2011 | 89.61 | 89.95 | 88.87 | 89.07 | 252,834 | -0.45(-0.50%) |
Jun 24, 2011 | 88.97 | 89.81 | 88.90 | 89.52 | 546,139 | +0.54(+0.61%) |
Jun 23, 2011 | 89.50 | 89.55 | 88.14 | 88.98 | 588,999 | -1.77(-1.95%) |
Jun 22, 2011 | 91.18 | 91.94 | 90.60 | 90.75 | 495,759 | -1.28(-1.39%) |
Jun 21, 2011 | 91.32 | 92.08 | 91.10 | 92.02 | 448,852 | +0.95(+1.04%) |
Jun 20, 2011 | 91.50 | 91.62 | 90.98 | 91.08 | 614,117 | +1.13(+1.26%) |
Jun 17, 2011 | 89.97 | 90.07 | 88.82 | 89.95 | 584,210 | +0.99(+1.11%) |
Jun 16, 2011 | 88.59 | 89.39 | 87.69 | 88.96 | 526,441 | +0.56(+0.63%) |
Jun 15, 2011 | 89.45 | 90.03 | 87.86 | 88.40 | 469,928 | -1.85(-2.05%) |
Jun 14, 2011 | 90.13 | 90.71 | 89.71 | 90.25 | 432,344 | +1.14(+1.28%) |
Jun 13, 2011 | 89.28 | 90.15 | 88.68 | 89.10 | 252,200 | -0.11(-0.13%) |
Jun 10, 2011 | 90.90 | 91.06 | 89.08 | 89.22 | 500,558 | -1.84(-2.02%) |
Jun 09, 2011 | 91.67 | 91.69 | 90.12 | 91.06 | 316,094 | -0.18(-0.20%) |
Jun 08, 2011 | 91.54 | 92.43 | 91.18 | 91.24 | 386,240 | -0.43(-0.47%) |
Jun 07, 2011 | 90.74 | 92.21 | 90.05 | 91.66 | 579,724 | +1.60(+1.78%) |
Jun 06, 2011 | 90.66 | 90.76 | 89.88 | 90.06 | 542,556 | -0.57(-0.63%) |
Jun 03, 2011 | 88.36 | 91.37 | 88.36 | 90.63 | 486,005 | +2.29(+2.59%) |
May 24, 2011 | 88.05 | 88.56 | 87.79 | 88.34 | 378,123 | +0.63(+0.72%) |
May 23, 2011 | 87.67 | 88.92 | 87.54 | 87.70 | 655,585 | -0.99(-1.12%) |
May 20, 2011 | 89.77 | 90.03 | 88.46 | 88.69 | 522,803 | -1.46(-1.62%) |
May 19, 2011 | 89.93 | 90.32 | 89.67 | 90.15 | 515,710 | +0.20(+0.22%) |
May 18, 2011 | 90.02 | 90.46 | 89.10 | 89.95 | 565,267 | +0.11(+0.12%) |
May 17, 2011 | 88.84 | 89.84 | 88.52 | 89.84 | 317,016 | +0.53(+0.59%) |
May 16, 2011 | 89.03 | 90.14 | 88.64 | 89.31 | 255,736 | +0.01(+0.01%) |
May 13, 2011 | 89.81 | 89.81 | 88.77 | 89.30 | 239,749 | -0.31(-0.34%) |
May 12, 2011 | 89.86 | 90.05 | 89.04 | 89.61 | 260,237 | -0.45(-0.50%) |
May 11, 2011 | 91.05 | 91.22 | 90.03 | 90.05 | 362,357 | -1.26(-1.38%) |
May 10, 2011 | 89.87 | 91.44 | 89.68 | 91.31 | 465,350 | +1.75(+1.95%) |
May 09, 2011 | 88.99 | 89.81 | 88.55 | 89.56 | 433,674 | +0.70(+0.79%) |
May 06, 2011 | 89.57 | 89.92 | 88.36 | 88.86 | 559,625 | -0.52(-0.58%) |
May 05, 2011 | 88.97 | 90.18 | 88.80 | 89.38 | 606,621 | +0.23(+0.25%) |
May 04, 2011 | 89.61 | 90.26 | 89.09 | 89.15 | 368,749 | -0.73(-0.81%) |
May 03, 2011 | 90.11 | 91.04 | 89.17 | 89.88 | 396,048 | -0.68(-0.75%) |
May 02, 2011 | 90.42 | 90.65 | 90.41 | 90.56 | 366,168 | +0.03(+0.03%) |
Apr 29, 2011 | 91.61 | 91.61 | 90.20 | 90.53 | 659,557 | -1.04(-1.13%) |
Apr 28, 2011 | 89.50 | 91.82 | 89.50 | 91.57 | 402,128 | +2.09(+2.34%) |
Apr 27, 2011 | 88.66 | 89.49 | 88.36 | 89.48 | 361,004 | +0.82(+0.92%) |
Apr 26, 2011 | 87.63 | 88.77 | 87.26 | 88.66 | 319,910 | +1.12(+1.28%) |
Apr 25, 2011 | 86.28 | 87.67 | 86.15 | 87.54 | 281,090 | +1.28(+1.48%) |
Apr 21, 2011 | 85.84 | 86.30 | 85.10 | 86.26 | 298,840 | +0.55(+0.64%) |
Apr 20, 2011 | 85.55 | 85.82 | 84.68 | 85.72 | 322,400 | +0.96(+1.13%) |
Apr 19, 2011 | 84.20 | 84.81 | 83.96 | 84.76 | 289,614 | +0.81(+0.96%) |
Apr 18, 2011 | 83.46 | 84.29 | 83.26 | 83.95 | 442,539 | -0.65(-0.77%) |
Apr 15, 2011 | 83.08 | 84.61 | 82.63 | 84.60 | 1,104,186 | +1.82(+2.20%) |
Apr 14, 2011 | 82.35 | 83.06 | 81.97 | 82.78 | 1,249,003 | +0.26(+0.32%) |
Apr 13, 2011 | 83.00 | 83.32 | 82.39 | 82.52 | 318,234 | -0.21(-0.26%) |
Apr 12, 2011 | 83.10 | 83.76 | 82.72 | 82.74 | 372,097 | -0.77(-0.92%) |
Apr 11, 2011 | 83.70 | 84.39 | 82.99 | 83.50 | 338,662 | -0.07(-0.08%) |
Apr 08, 2011 | 84.09 | 84.11 | 83.23 | 83.57 | 387,766 | -0.07(-0.08%) |
Apr 07, 2011 | 84.25 | 84.36 | 83.32 | 83.64 | 299,016 | -0.43(-0.51%) |
Apr 06, 2011 | 84.17 | 84.43 | 83.75 | 84.07 | 278,575 | +0.00(+0.00%) |
Apr 05, 2011 | 83.57 | 84.44 | 83.22 | 84.07 | 446,343 | +0.49(+0.58%) |
Apr 04, 2011 | 83.68 | 83.91 | 83.24 | 83.58 | 221,961 | +0.08(+0.10%) |
Apr 01, 2011 | 83.08 | 84.02 | 82.94 | 83.50 | 442,731 | +0.63(+0.77%) |
Mar 31, 2011 | 81.47 | 83.14 | 81.47 | 82.86 | 368,827 | +1.32(+1.62%) |
Mar 30, 2011 | 81.59 | 81.61 | 81.52 | 81.54 | 303,342 | +0.84(+1.04%) |
Mar 29, 2011 | 80.69 | 80.96 | 79.42 | 80.70 | 362,958 | +0.17(+0.22%) |
Mar 28, 2011 | 81.05 | 81.09 | 80.35 | 80.53 | 181,884 | -0.33(-0.41%) |
Mar 25, 2011 | 79.78 | 81.26 | 79.56 | 80.86 | 250,200 | +1.18(+1.48%) |
Mar 24, 2011 | 79.73 | 80.01 | 78.59 | 79.68 | 231,067 | +0.37(+0.47%) |
Mar 23, 2011 | 80.37 | 80.52 | 78.70 | 79.31 | 383,229 | -0.93(-1.16%) |
Mar 22, 2011 | 80.74 | 80.87 | 80.04 | 80.25 | 303,557 | -0.26(-0.32%) |
Mar 21, 2011 | 80.91 | 81.07 | 80.46 | 80.50 | 313,723 | +0.31(+0.39%) |
Mar 18, 2011 | 80.33 | 81.33 | 79.96 | 80.19 | 684,445 | +0.40(+0.50%) |
Mar 17, 2011 | 79.89 | 80.07 | 78.98 | 79.80 | 485,803 | +0.89(+1.13%) |
Mar 16, 2011 | 79.19 | 79.34 | 78.37 | 78.91 | 586,839 | -0.46(-0.58%) |
Mar 15, 2011 | 79.30 | 79.95 | 78.77 | 79.37 | 696,154 | +0.60(+0.77%) |
Mar 14, 2011 | 78.50 | 79.13 | 78.20 | 78.77 | 388,157 | -0.27(-0.34%) |
Mar 11, 2011 | 77.40 | 79.23 | 77.25 | 79.04 | 356,760 | +1.31(+1.68%) |
Mar 10, 2011 | 78.12 | 78.43 | 77.62 | 77.73 | 289,774 | -0.97(-1.24%) |
Mar 09, 2011 | 78.36 | 79.09 | 77.98 | 78.71 | 288,106 | -0.04(-0.05%) |
Mar 08, 2011 | 77.69 | 79.31 | 77.29 | 78.75 | 488,367 | +1.40(+1.81%) |
Mar 07, 2011 | 78.58 | 78.81 | 77.26 | 77.35 | 577,742 | -0.84(-1.08%) |
Mar 04, 2011 | 79.03 | 79.09 | 77.69 | 78.19 | 669,881 | -0.56(-0.72%) |
Mar 03, 2011 | 79.25 | 79.73 | 78.50 | 78.75 | 823,492 | +0.38(+0.48%) |
Mar 02, 2011 | 79.83 | 80.27 | 78.30 | 78.38 | 615,041 | -1.38(-1.73%) |
Mar 01, 2011 | 81.96 | 82.01 | 79.74 | 79.76 | 551,304 | -2.25(-2.75%) |
Feb 28, 2011 | 80.87 | 82.20 | 80.10 | 82.01 | 725,584 | +1.78(+2.21%) |
Feb 25, 2011 | 78.07 | 80.37 | 78.07 | 80.23 | 905,416 | +2.38(+3.06%) |
Feb 24, 2011 | 77.72 | 78.14 | 77.28 | 77.85 | 592,375 | +0.01(+0.01%) |
Feb 23, 2011 | 77.90 | 78.40 | 77.30 | 77.85 | 527,774 | -0.15(-0.19%) |
Feb 22, 2011 | 77.68 | 78.69 | 77.36 | 77.99 | 858,777 | +0.38(+0.50%) |
Feb 18, 2011 | 76.88 | 77.79 | 76.88 | 77.61 | 357,292 | +0.94(+1.23%) |
Feb 17, 2011 | 76.98 | 77.35 | 76.18 | 76.67 | 325,064 | -0.28(-0.36%) |
Feb 16, 2011 | 77.57 | 78.01 | 76.37 | 76.95 | 340,916 | -0.19(-0.24%) |
Feb 15, 2011 | 76.25 | 77.66 | 76.12 | 77.13 | 533,698 | -0.08(-0.10%) |
Feb 14, 2011 | 76.85 | 77.28 | 76.18 | 77.21 | 238,801 | +0.42(+0.55%) |
Feb 11, 2011 | 76.50 | 76.87 | 75.72 | 76.79 | 405,893 | +0.16(+0.21%) |
Feb 10, 2011 | 76.23 | 76.88 | 75.95 | 76.63 | 368,237 | +0.23(+0.29%) |
Feb 09, 2011 | 75.61 | 76.56 | 75.38 | 76.40 | 335,233 | +0.79(+1.04%) |
Feb 08, 2011 | 75.29 | 75.63 | 75.26 | 75.61 | 399,556 | +0.17(+0.23%) |
Feb 07, 2011 | 74.72 | 75.53 | 74.61 | 75.44 | 509,234 | +0.89(+1.20%) |
Feb 04, 2011 | 76.58 | 76.58 | 72.86 | 74.55 | 1,053,742 | -2.97(-3.83%) |
Feb 03, 2011 | 76.36 | 77.60 | 76.36 | 77.52 | 302,911 | +0.98(+1.28%) |
Feb 02, 2011 | 76.59 | 77.36 | 76.48 | 76.54 | 288,938 | -0.31(-0.41%) |
Feb 01, 2011 | 77.42 | 77.42 | 75.91 | 76.85 | 356,248 | -0.01(-0.01%) |
Jan 31, 2011 | 76.31 | 77.26 | 76.18 | 76.85 | 436,282 | +0.89(+1.17%) |
Jan 28, 2011 | 77.04 | 77.42 | 75.83 | 75.97 | 317,620 | -1.20(-1.55%) |
Jan 27, 2011 | 76.73 | 77.46 | 76.06 | 77.16 | 419,549 | +0.65(+0.85%) |
Jan 26, 2011 | 76.77 | 76.91 | 75.82 | 76.52 | 285,610 | +0.02(+0.03%) |
Jan 25, 2011 | 74.72 | 76.51 | 74.47 | 76.50 | 482,236 | +1.39(+1.85%) |
Jan 24, 2011 | 73.53 | 75.45 | 73.53 | 75.10 | 423,424 | +1.51(+2.05%) |
Jan 21, 2011 | 74.12 | 74.12 | 72.97 | 73.59 | 406,469 | +0.21(+0.28%) |
Jan 20, 2011 | 74.25 | 75.04 | 73.06 | 73.39 | 786,673 | -1.03(-1.39%) |
Jan 19, 2011 | 75.12 | 75.48 | 74.05 | 74.42 | 593,754 | -1.58(-2.07%) |
Jan 18, 2011 | 75.34 | 76.34 | 74.84 | 76.00 | 745,426 | +0.74(+0.99%) |
Jan 14, 2011 | 75.05 | 75.42 | 74.80 | 75.26 | 348,365 | +0.23(+0.31%) |
Jan 13, 2011 | 75.53 | 75.70 | 74.69 | 75.02 | 442,309 | -0.40(-0.54%) |
Jan 12, 2011 | 75.73 | 75.83 | 75.07 | 75.43 | 334,747 | +0.43(+0.57%) |
Jan 11, 2011 | 75.43 | 75.59 | 74.43 | 75.00 | 223,274 | -0.11(-0.14%) |
Jan 10, 2011 | 75.27 | 75.91 | 74.57 | 75.10 | 485,181 | -0.20(-0.26%) |
Jan 07, 2011 | 76.63 | 77.12 | 75.13 | 75.30 | 421,564 | -1.13(-1.48%) |
Jan 06, 2011 | 77.50 | 77.76 | 76.38 | 76.44 | 497,446 | -0.48(-0.63%) |
Jan 05, 2011 | 76.28 | 77.42 | 76.20 | 76.92 | 597,511 | +0.53(+0.69%) |
Jan 04, 2011 | 78.54 | 78.54 | 76.16 | 76.39 | 569,558 | -1.25(-1.61%) |
Jan 03, 2011 | 76.19 | 77.74 | 75.87 | 77.64 | 576,074 | +1.97(+2.60%) |
Dec 31, 2010 | 75.60 | 76.27 | 75.53 | 75.67 | 175,525 | +0.05(+0.06%) |
Dec 30, 2010 | 75.65 | 76.03 | 75.30 | 75.63 | 212,211 | +0.19(+0.25%) |
Dec 29, 2010 | 75.90 | 75.95 | 75.11 | 75.44 | 204,983 | -0.20(-0.27%) |
Dec 28, 2010 | 75.66 | 75.85 | 75.09 | 75.64 | 253,567 | +0.17(+0.23%) |
Dec 27, 2010 | 74.36 | 75.60 | 74.36 | 75.47 | 168,962 | +0.90(+1.21%) |
Dec 23, 2010 | 74.89 | 75.60 | 74.51 | 74.57 | 299,220 | -0.30(-0.40%) |
Dec 22, 2010 | 74.20 | 75.43 | 74.00 | 74.88 | 415,499 | +0.66(+0.89%) |
Dec 21, 2010 | 73.36 | 74.30 | 73.14 | 74.21 | 350,780 | +1.01(+1.38%) |
Dec 20, 2010 | 72.54 | 73.34 | 72.32 | 73.20 | 422,114 | +0.87(+1.20%) |
Dec 17, 2010 | 72.66 | 72.99 | 72.21 | 72.33 | 910,030 | -0.25(-0.34%) |
Dec 16, 2010 | 72.83 | 73.00 | 72.11 | 72.58 | 272,532 | -0.03(-0.04%) |
Dec 15, 2010 | 73.52 | 73.96 | 72.60 | 72.61 | 400,170 | -0.92(-1.25%) |
Dec 14, 2010 | 74.23 | 75.05 | 73.35 | 73.53 | 354,766 | -0.79(-1.07%) |
Dec 13, 2010 | 74.17 | 74.57 | 73.79 | 74.32 | 215,061 | +0.31(+0.42%) |
Dec 10, 2010 | 72.62 | 74.63 | 72.62 | 74.02 | 284,580 | +1.49(+2.06%) |
Dec 09, 2010 | 74.31 | 74.36 | 72.30 | 72.53 | 609,372 | -1.44(-1.94%) |
Dec 08, 2010 | 75.60 | 75.81 | 73.62 | 73.96 | 244,646 | -1.58(-2.09%) |
Dec 07, 2010 | 75.83 | 76.31 | 75.26 | 75.55 | 486,388 | +0.45(+0.60%) |
Dec 06, 2010 | 74.63 | 75.47 | 74.40 | 75.09 | 499,596 | +0.26(+0.34%) |
Dec 03, 2010 | 74.79 | 75.19 | 74.21 | 74.84 | 340,999 | -0.16(-0.21%) |
Dec 02, 2010 | 74.49 | 75.15 | 74.49 | 74.99 | 736,245 | +0.66(+0.89%) |
Dec 01, 2010 | 74.05 | 74.51 | 73.35 | 74.33 | 666,189 | +1.56(+2.14%) |
Nov 30, 2010 | 71.78 | 73.39 | 71.78 | 72.77 | 684,507 | +0.19(+0.26%) |
Nov 29, 2010 | 71.75 | 72.81 | 71.56 | 72.58 | 350,344 | +0.52(+0.72%) |
Nov 26, 2010 | 71.86 | 72.49 | 71.83 | 72.07 | 100,146 | -0.38(-0.53%) |
Nov 24, 2010 | 71.81 | 72.45 | 72.45 | 72.45 | 304,458 | +1.27(+1.79%) |
Nov 23, 2010 | 70.84 | 71.53 | 70.75 | 71.17 | 315,946 | -0.52(-0.72%) |
Nov 22, 2010 | 71.21 | 72.15 | 71.04 | 71.69 | 509,455 | +0.18(+0.26%) |
Nov 19, 2010 | 71.20 | 71.69 | 70.48 | 71.51 | 297,670 | +0.18(+0.25%) |
Nov 18, 2010 | 71.69 | 71.84 | 71.00 | 71.33 | 357,917 | +0.62(+0.88%) |
Nov 17, 2010 | 70.31 | 71.25 | 69.65 | 70.71 | 347,062 | +0.57(+0.81%) |
Nov 16, 2010 | 72.43 | 72.53 | 69.33 | 70.14 | 609,419 | -2.69(-3.69%) |
Nov 15, 2010 | 73.19 | 74.39 | 72.80 | 72.82 | 417,532 | -0.22(-0.30%) |
Nov 12, 2010 | 73.12 | 74.05 | 72.82 | 73.04 | 317,283 | -0.53(-0.71%) |
Nov 11, 2010 | 73.16 | 73.98 | 72.77 | 73.56 | 260,506 | -0.05(-0.06%) |
Nov 10, 2010 | 72.43 | 73.75 | 72.43 | 73.61 | 363,822 | +1.37(+1.89%) |
Nov 09, 2010 | 75.95 | 75.95 | 71.82 | 72.24 | 603,435 | -3.42(-4.52%) |
Nov 08, 2010 | 76.59 | 76.60 | 75.02 | 75.66 | 294,773 | -1.12(-1.45%) |
Nov 05, 2010 | 76.17 | 76.90 | 75.09 | 76.78 | 438,762 | +0.58(+0.77%) |
Nov 04, 2010 | 74.59 | 76.20 | 73.77 | 76.20 | 318,436 | +1.77(+2.37%) |
Nov 03, 2010 | 74.62 | 75.18 | 74.03 | 74.43 | 303,993 | -0.12(-0.17%) |
Nov 02, 2010 | 74.97 | 75.25 | 74.22 | 74.55 | 279,787 | -0.05(-0.07%) |
Nov 01, 2010 | 74.49 | 75.53 | 74.23 | 74.61 | 245,470 | +0.44(+0.59%) |
Oct 29, 2010 | 73.72 | 74.57 | 73.72 | 74.17 | 212,765 | +0.20(+0.28%) |
Oct 28, 2010 | 75.14 | 75.19 | 73.44 | 73.96 | 519,801 | -0.87(-1.16%) |
Oct 27, 2010 | 74.92 | 75.32 | 74.48 | 74.83 | 377,554 | -1.37(-1.80%) |
Oct 25, 2010 | 76.29 | 76.81 | 75.99 | 76.20 | 298,256 | +0.20(+0.26%) |
Oct 22, 2010 | 75.98 | 76.12 | 75.26 | 76.01 | 374,837 | +0.12(+0.16%) |
Oct 21, 2010 | 75.86 | 76.29 | 75.50 | 75.88 | 261,087 | +0.26(+0.35%) |
Oct 20, 2010 | 74.26 | 76.28 | 74.26 | 75.62 | 522,014 | +1.61(+2.17%) |
Oct 19, 2010 | 72.86 | 74.55 | 72.85 | 74.01 | 433,616 | -0.13(-0.18%) |
Oct 18, 2010 | 73.09 | 74.15 | 73.09 | 74.14 | 220,857 | +1.05(+1.44%) |
Oct 15, 2010 | 73.72 | 74.23 | 73.06 | 73.09 | 201,078 | -0.18(-0.25%) |
Oct 14, 2010 | 73.27 | 73.91 | 72.88 | 73.27 | 186,813 | -0.28(-0.37%) |
Oct 13, 2010 | 73.63 | 74.06 | 73.16 | 73.55 | 265,384 | +0.35(+0.48%) |
Oct 12, 2010 | 72.47 | 73.41 | 72.20 | 73.20 | 333,017 | +0.93(+1.29%) |
Oct 11, 2010 | 72.28 | 72.45 | 72.03 | 72.26 | 194,413 | +0.16(+0.23%) |
Oct 08, 2010 | 72.10 | 72.43 | 71.65 | 72.10 | 129,654 | -0.03(-0.05%) |
Oct 07, 2010 | 72.14 | 72.45 | 71.84 | 72.13 | 286,829 | +0.26(+0.36%) |
Oct 06, 2010 | 72.30 | 72.72 | 71.44 | 71.88 | 321,700 | -0.74(-1.02%) |
Oct 05, 2010 | 72.45 | 72.62 | 71.63 | 72.62 | 378,257 | +0.60(+0.83%) |
Oct 04, 2010 | 71.40 | 72.09 | 71.28 | 72.02 | 507,560 | +0.40(+0.56%) |