Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 71.45 | 72.42 | 71.02 | 71.04 | 9,411,342 | -1.67(-2.30%) |
Sep 29, 2011 | 72.31 | 72.74 | 70.98 | 72.71 | 8,928,765 | +1.93(+2.73%) |
Sep 28, 2011 | 72.24 | 72.50 | 70.55 | 70.78 | 7,879,517 | -1.29(-1.79%) |
Sep 27, 2011 | 73.08 | 74.29 | 71.60 | 72.07 | 12,371,980 | -0.02(-0.03%) |
Sep 26, 2011 | 68.90 | 72.49 | 68.90 | 72.09 | 14,909,532 | +5.72(+8.62%) |
Sep 23, 2011 | 65.92 | 66.66 | 65.61 | 66.37 | 8,073,983 | +0.37(+0.56%) |
Sep 22, 2011 | 66.67 | 67.00 | 65.35 | 66.00 | 16,308,852 | -1.22(-1.81%) |
Sep 21, 2011 | 69.81 | 70.00 | 67.11 | 67.22 | 8,342,839 | -2.50(-3.59%) |
Sep 20, 2011 | 70.01 | 70.77 | 69.68 | 69.72 | 4,667,227 | +0.06(+0.09%) |
Sep 19, 2011 | 70.05 | 70.21 | 69.30 | 69.66 | 5,165,225 | -1.89(-2.64%) |
Sep 16, 2011 | 71.21 | 71.87 | 70.55 | 71.55 | 13,376,394 | +0.72(+1.02%) |
Sep 15, 2011 | 69.99 | 70.89 | 69.45 | 70.83 | 6,455,784 | +1.42(+2.05%) |
Sep 14, 2011 | 69.31 | 69.95 | 67.92 | 69.41 | 6,259,223 | +0.56(+0.81%) |
Sep 13, 2011 | 69.06 | 69.53 | 68.12 | 68.85 | 5,414,194 | -0.39(-0.56%) |
Sep 12, 2011 | 67.13 | 69.25 | 67.01 | 69.24 | 6,858,879 | +1.47(+2.17%) |
Sep 09, 2011 | 68.79 | 69.10 | 67.55 | 67.77 | 7,413,436 | -1.64(-2.36%) |
Sep 08, 2011 | 70.13 | 70.56 | 69.40 | 69.41 | 5,231,383 | -1.29(-1.82%) |
Sep 07, 2011 | 69.62 | 70.86 | 69.05 | 70.70 | 6,205,875 | +2.33(+3.41%) |
Sep 06, 2011 | 67.56 | 68.80 | 67.56 | 68.37 | 8,115,536 | -1.00(-1.44%) |
Sep 02, 2011 | 69.90 | 70.73 | 69.21 | 69.37 | 6,519,145 | -2.00(-2.80%) |
Sep 01, 2011 | 73.21 | 73.21 | 71.35 | 71.37 | 6,193,026 | -1.63(-2.23%) |
Aug 31, 2011 | 72.84 | 73.59 | 72.05 | 73.00 | 7,568,621 | +0.74(+1.02%) |
Aug 30, 2011 | 72.16 | 73.04 | 71.81 | 72.26 | 5,762,070 | -0.34(-0.47%) |
Aug 29, 2011 | 70.99 | 72.83 | 70.77 | 72.60 | 6,854,708 | +2.76(+3.95%) |
Aug 26, 2011 | 68.67 | 70.74 | 67.94 | 69.84 | 6,625,928 | +0.85(+1.23%) |
Aug 25, 2011 | 71.28 | 71.88 | 68.60 | 68.99 | 8,650,283 | -1.76(-2.49%) |
Aug 24, 2011 | 69.29 | 70.83 | 69.02 | 70.75 | 6,663,724 | +1.16(+1.67%) |
Aug 23, 2011 | 67.71 | 69.66 | 67.60 | 69.59 | 6,676,870 | +1.79(+2.64%) |
Aug 22, 2011 | 69.29 | 69.87 | 67.70 | 67.80 | 6,347,490 | -0.53(-0.78%) |
Aug 19, 2011 | 68.77 | 70.54 | 68.17 | 68.33 | 9,170,557 | -1.23(-1.77%) |
Aug 18, 2011 | 70.44 | 70.57 | 68.59 | 69.56 | 10,463,461 | -2.82(-3.90%) |
Aug 17, 2011 | 72.62 | 73.27 | 71.83 | 72.38 | 4,978,827 | +0.60(+0.84%) |
Aug 16, 2011 | 72.05 | 72.25 | 70.76 | 71.78 | 6,681,364 | -0.76(-1.05%) |
Aug 15, 2011 | 72.26 | 72.63 | 71.52 | 72.54 | 5,741,038 | +1.02(+1.43%) |
Aug 12, 2011 | 72.53 | 73.24 | 71.06 | 71.52 | 7,685,350 | -0.22(-0.31%) |
Aug 11, 2011 | 68.37 | 73.10 | 68.19 | 71.74 | 14,238,724 | +4.14(+6.12%) |
Aug 10, 2011 | 71.46 | 71.47 | 67.41 | 67.60 | 16,638,669 | -5.33(-7.31%) |
Aug 09, 2011 | 70.00 | 73.03 | 67.08 | 72.93 | 18,489,148 | +6.28(+9.42%) |
Aug 08, 2011 | 70.00 | 71.23 | 66.51 | 66.65 | 21,396,568 | -4.60(-6.46%) |
Aug 05, 2011 | 71.75 | 72.83 | 70.05 | 71.25 | 12,309,550 | +0.26(+0.37%) |
Aug 04, 2011 | 73.39 | 73.46 | 70.82 | 70.99 | 12,469,652 | -3.02(-4.08%) |
Aug 03, 2011 | 73.49 | 74.13 | 72.85 | 74.01 | 7,860,090 | +0.64(+0.87%) |
Aug 02, 2011 | 74.41 | 74.74 | 73.37 | 73.37 | 7,151,995 | -1.56(-2.08%) |
Aug 01, 2011 | 75.70 | 75.70 | 74.22 | 74.93 | 7,540,921 | +0.76(+1.02%) |
Jul 29, 2011 | 74.27 | 74.99 | 74.13 | 74.17 | 6,692,736 | -0.68(-0.91%) |
Jul 28, 2011 | 74.72 | 75.47 | 74.52 | 74.85 | 4,612,933 | +0.16(+0.21%) |
Jul 27, 2011 | 75.01 | 75.35 | 74.66 | 74.69 | 6,823,392 | -0.82(-1.09%) |
Jul 26, 2011 | 75.79 | 76.00 | 75.43 | 75.51 | 4,555,748 | -0.40(-0.53%) |
Jul 25, 2011 | 75.91 | 76.32 | 75.69 | 75.91 | 4,705,822 | -1.14(-1.48%) |
Jul 22, 2011 | 77.06 | 77.16 | 76.87 | 77.05 | 3,095,995 | -0.29(-0.37%) |
Jul 21, 2011 | 76.40 | 77.60 | 76.34 | 77.34 | 6,299,814 | +1.20(+1.58%) |
Jul 20, 2011 | 76.44 | 76.50 | 75.82 | 76.14 | 3,505,642 | -0.15(-0.20%) |
Jul 19, 2011 | 75.29 | 76.29 | 75.17 | 76.29 | 4,701,850 | +1.18(+1.57%) |
Jul 18, 2011 | 75.12 | 75.36 | 74.73 | 75.11 | 4,753,601 | -0.25(-0.33%) |
Jul 15, 2011 | 76.41 | 76.41 | 74.95 | 75.36 | 6,131,724 | -0.74(-0.97%) |
Jul 14, 2011 | 76.50 | 76.69 | 75.88 | 76.10 | 4,693,111 | -0.22(-0.29%) |
Jul 13, 2011 | 76.11 | 76.97 | 76.10 | 76.32 | 4,039,530 | +0.54(+0.71%) |
Jul 12, 2011 | 75.07 | 76.75 | 75.00 | 75.78 | 4,566,290 | +0.51(+0.68%) |
Jul 11, 2011 | 76.00 | 76.34 | 75.01 | 75.27 | 4,780,171 | -1.63(-2.12%) |
Jul 08, 2011 | 76.92 | 76.98 | 76.37 | 76.90 | 3,618,889 | -0.87(-1.12%) |
Jul 07, 2011 | 77.13 | 77.96 | 76.86 | 77.77 | 4,167,481 | +1.25(+1.63%) |
Jul 06, 2011 | 77.27 | 77.27 | 76.18 | 76.52 | 4,500,225 | -0.79(-1.02%) |
Jul 05, 2011 | 77.87 | 77.98 | 76.98 | 77.31 | 3,768,144 | -0.78(-1.00%) |
Jul 01, 2011 | 77.24 | 78.19 | 76.70 | 78.09 | 4,526,058 | +0.70(+0.90%) |
Jun 30, 2011 | 77.33 | 77.50 | 76.56 | 77.39 | 4,113,691 | +0.36(+0.47%) |
Jun 29, 2011 | 76.55 | 77.06 | 76.27 | 77.03 | 4,058,839 | +0.61(+0.80%) |
Jun 28, 2011 | 76.03 | 76.42 | 75.83 | 76.42 | 3,686,507 | +0.79(+1.04%) |
Jun 27, 2011 | 75.70 | 76.38 | 75.35 | 75.63 | 3,820,348 | +0.01(+0.01%) |
Jun 24, 2011 | 75.56 | 75.78 | 74.65 | 75.62 | 5,390,417 | +0.01(+0.01%) |
Jun 23, 2011 | 75.25 | 75.74 | 74.48 | 75.61 | 5,506,577 | -0.36(-0.47%) |
Jun 22, 2011 | 76.41 | 76.49 | 75.95 | 75.97 | 3,686,094 | -0.52(-0.68%) |
Jun 21, 2011 | 76.41 | 76.81 | 76.15 | 76.49 | 5,146,890 | +0.39(+0.51%) |
Jun 20, 2011 | 76.00 | 76.17 | 75.84 | 76.10 | 4,221,619 | +0.59(+0.78%) |
Jun 17, 2011 | 75.65 | 75.88 | 75.16 | 75.51 | 9,049,905 | +0.50(+0.67%) |
Jun 16, 2011 | 73.71 | 75.14 | 73.71 | 75.01 | 5,966,029 | +1.18(+1.60%) |
Jun 15, 2011 | 74.76 | 74.77 | 73.23 | 73.83 | 7,366,873 | -1.28(-1.70%) |
Jun 14, 2011 | 74.80 | 75.80 | 74.65 | 75.11 | 5,591,552 | +0.82(+1.10%) |
Jun 13, 2011 | 74.08 | 74.51 | 73.71 | 74.29 | 4,435,009 | +0.23(+0.31%) |
Jun 10, 2011 | 74.87 | 74.87 | 73.72 | 74.06 | 6,460,887 | -0.95(-1.27%) |
Jun 09, 2011 | 74.40 | 75.42 | 74.34 | 75.01 | 3,843,829 | +0.68(+0.91%) |
Jun 08, 2011 | 74.72 | 75.07 | 74.28 | 74.33 | 4,882,737 | -0.53(-0.71%) |
Jun 07, 2011 | 75.70 | 75.92 | 74.83 | 74.86 | 4,514,811 | -0.48(-0.64%) |
Jun 06, 2011 | 75.83 | 76.15 | 75.22 | 75.34 | 4,727,308 | -0.91(-1.19%) |
Jun 03, 2011 | 76.49 | 76.97 | 76.11 | 76.25 | 4,477,511 | -1.42(-1.83%) |
May 24, 2011 | 78.00 | 78.23 | 77.60 | 77.67 | 2,975,896 | -0.22(-0.28%) |
May 23, 2011 | 78.15 | 78.33 | 77.62 | 77.89 | 4,092,825 | -0.83(-1.05%) |
May 20, 2011 | 79.21 | 79.60 | 78.64 | 78.72 | 3,513,825 | -0.56(-0.71%) |
May 19, 2011 | 79.75 | 79.97 | 78.91 | 79.28 | 2,492,364 | -0.34(-0.43%) |
May 18, 2011 | 79.13 | 79.69 | 78.90 | 79.62 | 3,029,034 | +0.69(+0.87%) |
May 17, 2011 | 79.21 | 79.44 | 78.57 | 78.93 | 4,781,209 | -0.55(-0.69%) |
May 16, 2011 | 79.54 | 80.25 | 79.12 | 79.48 | 3,876,282 | -0.17(-0.21%) |
May 13, 2011 | 80.65 | 81.10 | 79.54 | 79.65 | 4,152,131 | -1.05(-1.30%) |
May 12, 2011 | 80.00 | 81.10 | 79.75 | 80.70 | 3,648,220 | +0.60(+0.75%) |
May 11, 2011 | 80.95 | 81.14 | 79.94 | 80.10 | 3,809,053 | -1.13(-1.39%) |
May 10, 2011 | 80.96 | 81.35 | 80.60 | 81.23 | 2,865,369 | +0.50(+0.62%) |
May 09, 2011 | 80.12 | 81.44 | 80.12 | 80.73 | 2,884,906 | +0.52(+0.65%) |
May 06, 2011 | 80.60 | 81.51 | 80.13 | 80.21 | 4,060,323 | +0.55(+0.69%) |
May 05, 2011 | 81.19 | 81.39 | 79.50 | 79.66 | 5,387,682 | -1.92(-2.35%) |
May 04, 2011 | 82.39 | 82.50 | 81.26 | 81.58 | 3,236,765 | -0.74(-0.90%) |
May 03, 2011 | 81.66 | 82.33 | 81.42 | 82.32 | 3,299,740 | +0.40(+0.49%) |
May 02, 2011 | 81.60 | 81.94 | 81.55 | 81.92 | 4,941,000 | -1.38(-1.66%) |
Apr 29, 2011 | 83.20 | 83.72 | 83.05 | 83.30 | 2,969,720 | +0.03(+0.04%) |
Apr 28, 2011 | 82.95 | 83.30 | 82.62 | 83.27 | 3,450,826 | +0.28(+0.34%) |
Apr 27, 2011 | 82.93 | 83.06 | 82.32 | 82.99 | 3,461,043 | +0.07(+0.08%) |
Apr 26, 2011 | 82.45 | 83.20 | 82.36 | 82.92 | 3,560,046 | +0.54(+0.66%) |
Apr 25, 2011 | 82.44 | 82.50 | 81.92 | 82.38 | 2,341,479 | +0.02(+0.02%) |
Apr 21, 2011 | 82.05 | 82.40 | 81.69 | 82.36 | 3,194,977 | +0.64(+0.78%) |
Apr 20, 2011 | 81.31 | 81.90 | 81.11 | 81.72 | 4,565,459 | +1.22(+1.52%) |
Apr 19, 2011 | 80.28 | 80.75 | 80.00 | 80.50 | 3,029,122 | +0.20(+0.25%) |
Apr 18, 2011 | 80.12 | 80.51 | 79.78 | 80.30 | 4,477,778 | -0.59(-0.73%) |
Apr 15, 2011 | 81.14 | 81.49 | 80.75 | 80.89 | 4,564,816 | +0.15(+0.19%) |
Apr 14, 2011 | 80.55 | 81.02 | 80.39 | 80.74 | 3,740,016 | -0.02(-0.02%) |
Apr 13, 2011 | 81.88 | 81.93 | 80.76 | 80.76 | 4,411,781 | -0.92(-1.13%) |
Apr 12, 2011 | 81.80 | 82.23 | 81.50 | 81.68 | 3,139,209 | -0.58(-0.71%) |
Apr 11, 2011 | 81.96 | 82.41 | 81.80 | 82.26 | 3,705,102 | +0.46(+0.56%) |
Apr 08, 2011 | 82.15 | 82.16 | 81.59 | 81.80 | 3,281,522 | +0.17(+0.21%) |
Apr 07, 2011 | 81.82 | 82.22 | 81.51 | 81.63 | 3,668,099 | -0.36(-0.44%) |
Apr 06, 2011 | 82.20 | 82.35 | 81.62 | 81.99 | 5,397,454 | -0.05(-0.06%) |
Apr 05, 2011 | 82.98 | 82.98 | 81.85 | 82.04 | 4,846,468 | -1.06(-1.28%) |
Apr 04, 2011 | 83.98 | 83.98 | 82.63 | 83.10 | 5,218,302 | -0.58(-0.69%) |
Apr 01, 2011 | 84.09 | 84.09 | 83.27 | 83.68 | 5,099,997 | +0.05(+0.06%) |
Mar 31, 2011 | 83.94 | 84.44 | 83.41 | 83.63 | 10,527,952 | -1.83(-2.14%) |
Mar 30, 2011 | 84.82 | 85.51 | 84.72 | 85.46 | 3,457,734 | +0.75(+0.89%) |
Mar 29, 2011 | 84.21 | 84.71 | 83.75 | 84.71 | 2,688,283 | +0.34(+0.40%) |
Mar 28, 2011 | 85.13 | 85.36 | 84.34 | 84.37 | 2,377,324 | -0.87(-1.02%) |
Mar 25, 2011 | 85.43 | 85.43 | 84.82 | 85.24 | 2,366,871 | +0.08(+0.09%) |
Mar 24, 2011 | 85.02 | 85.35 | 84.73 | 85.16 | 2,647,643 | +0.42(+0.50%) |
Mar 23, 2011 | 84.80 | 85.16 | 83.85 | 84.74 | 3,335,188 | -0.24(-0.28%) |
Mar 22, 2011 | 85.28 | 85.51 | 84.90 | 84.98 | 3,091,022 | -0.19(-0.22%) |
Mar 21, 2011 | 84.68 | 85.20 | 84.63 | 85.17 | 4,710,000 | +1.69(+2.02%) |
Mar 18, 2011 | 83.88 | 84.33 | 82.92 | 83.48 | 7,252,297 | +0.75(+0.91%) |
Mar 17, 2011 | 82.21 | 83.05 | 81.61 | 82.73 | 5,421,385 | +1.78(+2.20%) |
Mar 16, 2011 | 82.55 | 82.70 | 80.91 | 80.95 | 7,926,116 | -1.57(-1.90%) |
Mar 15, 2011 | 82.56 | 83.27 | 82.41 | 82.52 | 6,731,961 | -1.69(-2.01%) |
Mar 14, 2011 | 84.69 | 84.83 | 83.80 | 84.21 | 4,799,317 | -1.09(-1.28%) |
Mar 11, 2011 | 84.20 | 85.52 | 84.00 | 85.30 | 4,223,051 | +0.32(+0.38%) |
Mar 10, 2011 | 85.30 | 85.55 | 84.98 | 84.98 | 4,650,839 | -1.04(-1.21%) |
Mar 09, 2011 | 86.00 | 86.26 | 85.43 | 86.02 | 2,546,053 | -0.33(-0.38%) |
Mar 08, 2011 | 85.38 | 86.47 | 85.25 | 86.35 | 4,052,252 | +1.31(+1.54%) |
Mar 07, 2011 | 85.78 | 86.26 | 85.00 | 85.04 | 3,665,477 | -0.46(-0.54%) |
Mar 04, 2011 | 86.45 | 86.66 | 85.01 | 85.50 | 4,699,877 | -1.20(-1.38%) |
Mar 03, 2011 | 85.80 | 86.91 | 85.53 | 86.70 | 4,718,678 | +1.41(+1.65%) |
Mar 02, 2011 | 85.00 | 85.77 | 84.62 | 85.29 | 3,635,731 | +0.04(+0.05%) |
Mar 01, 2011 | 87.54 | 87.61 | 85.13 | 85.25 | 6,301,267 | -1.99(-2.28%) |
Feb 28, 2011 | 86.46 | 87.65 | 85.55 | 87.24 | 7,638,342 | +2.37(+2.79%) |
Feb 25, 2011 | 83.65 | 85.25 | 83.41 | 84.87 | 4,621,332 | +1.51(+1.81%) |
Feb 24, 2011 | 82.84 | 83.88 | 82.48 | 83.36 | 3,999,296 | +0.50(+0.60%) |
Feb 23, 2011 | 83.30 | 83.60 | 82.10 | 82.86 | 4,073,306 | -0.31(-0.37%) |
Feb 22, 2011 | 84.16 | 84.68 | 83.01 | 83.17 | 5,621,261 | -1.88(-2.21%) |
Feb 18, 2011 | 85.07 | 85.18 | 84.71 | 85.05 | 4,107,304 | +0.12(+0.14%) |
Feb 17, 2011 | 84.78 | 85.30 | 84.60 | 84.93 | 2,135,270 | -0.03(-0.04%) |
Feb 16, 2011 | 85.18 | 85.36 | 84.61 | 84.96 | 2,714,936 | -0.02(-0.02%) |
Feb 15, 2011 | 85.19 | 85.49 | 84.52 | 84.98 | 3,356,812 | -0.32(-0.38%) |
Feb 14, 2011 | 84.94 | 85.50 | 84.84 | 85.30 | 3,177,586 | +0.39(+0.46%) |
Feb 11, 2011 | 84.27 | 84.96 | 83.67 | 84.91 | 3,937,349 | +0.46(+0.54%) |
Feb 10, 2011 | 83.75 | 84.48 | 83.40 | 84.45 | 3,217,306 | +0.56(+0.67%) |
Feb 09, 2011 | 83.89 | 84.18 | 83.35 | 83.89 | 4,091,131 | -0.38(-0.45%) |
Feb 08, 2011 | 84.01 | 84.65 | 83.71 | 84.27 | 3,593,571 | +0.58(+0.69%) |
Feb 07, 2011 | 83.28 | 84.11 | 83.28 | 83.69 | 3,891,124 | +0.52(+0.63%) |
Feb 04, 2011 | 82.90 | 83.19 | 82.48 | 83.17 | 2,582,643 | +0.15(+0.18%) |
Feb 03, 2011 | 82.30 | 83.39 | 82.21 | 83.02 | 2,788,361 | +0.57(+0.69%) |
Feb 02, 2011 | 83.01 | 83.88 | 82.40 | 82.45 | 3,616,161 | -0.90(-1.08%) |
Feb 01, 2011 | 82.06 | 83.50 | 82.06 | 83.35 | 4,630,820 | +1.60(+1.96%) |
Jan 31, 2011 | 81.93 | 82.31 | 81.52 | 81.75 | 3,434,645 | +0.19(+0.23%) |
Jan 28, 2011 | 83.23 | 83.35 | 81.47 | 81.56 | 5,263,344 | -1.30(-1.57%) |
Jan 27, 2011 | 82.74 | 83.23 | 82.65 | 82.86 | 2,817,754 | -0.21(-0.25%) |
Jan 26, 2011 | 83.33 | 83.48 | 82.91 | 83.07 | 3,325,340 | -0.18(-0.22%) |
Jan 25, 2011 | 82.84 | 83.27 | 82.17 | 83.25 | 3,863,645 | +0.31(+0.37%) |
Jan 24, 2011 | 81.35 | 83.39 | 81.29 | 82.94 | 7,143,416 | +2.49(+3.10%) |
Jan 21, 2011 | 81.18 | 81.18 | 80.22 | 80.45 | 4,444,617 | -0.28(-0.35%) |
Jan 20, 2011 | 80.82 | 81.37 | 80.50 | 80.73 | 3,676,554 | -0.19(-0.23%) |
Jan 19, 2011 | 81.81 | 81.82 | 80.50 | 80.92 | 3,932,003 | -0.90(-1.10%) |
Jan 18, 2011 | 81.52 | 82.10 | 81.50 | 81.82 | 4,249,358 | +0.17(+0.21%) |
Jan 14, 2011 | 80.63 | 81.67 | 80.58 | 81.65 | 4,787,268 | +0.95(+1.18%) |
Jan 13, 2011 | 80.73 | 80.89 | 80.29 | 80.70 | 3,303,794 | -0.04(-0.05%) |
Jan 12, 2011 | 79.92 | 80.74 | 79.71 | 80.74 | 5,436,460 | +1.34(+1.69%) |
Jan 11, 2011 | 79.69 | 80.02 | 79.21 | 79.40 | 3,481,515 | -0.25(-0.31%) |
Jan 10, 2011 | 79.52 | 79.97 | 79.14 | 79.65 | 3,521,778 | -0.09(-0.11%) |
Jan 07, 2011 | 80.61 | 80.70 | 79.50 | 79.74 | 3,809,842 | -0.88(-1.09%) |
Jan 06, 2011 | 80.93 | 80.98 | 80.37 | 80.62 | 3,937,922 | -0.29(-0.36%) |
Jan 05, 2011 | 79.99 | 80.91 | 79.80 | 80.91 | 4,107,999 | +0.74(+0.92%) |
Jan 04, 2011 | 80.33 | 80.39 | 79.72 | 80.17 | 4,020,358 | -0.24(-0.30%) |
Jan 03, 2011 | 80.50 | 80.84 | 80.22 | 80.41 | 5,573,470 | +0.30(+0.37%) |
Dec 31, 2010 | 79.27 | 80.11 | 79.20 | 80.11 | 2,935,348 | +0.71(+0.89%) |
Dec 30, 2010 | 80.05 | 80.05 | 79.29 | 79.40 | 2,508,578 | -0.49(-0.61%) |
Dec 29, 2010 | 79.93 | 80.06 | 79.75 | 79.89 | 1,816,054 | -0.10(-0.13%) |
Dec 28, 2010 | 80.14 | 80.22 | 79.87 | 79.99 | 1,792,438 | -0.17(-0.21%) |
Dec 27, 2010 | 79.81 | 80.18 | 79.58 | 80.16 | 2,218,758 | +0.30(+0.38%) |
Dec 23, 2010 | 80.11 | 80.11 | 79.67 | 79.86 | 2,607,610 | -0.28(-0.35%) |
Dec 22, 2010 | 80.41 | 80.74 | 79.80 | 80.14 | 3,737,512 | -0.35(-0.43%) |
Dec 21, 2010 | 79.70 | 80.58 | 79.59 | 80.49 | 4,024,265 | +0.92(+1.16%) |
Dec 20, 2010 | 79.95 | 80.03 | 79.30 | 79.57 | 3,206,285 | -0.38(-0.48%) |
Dec 17, 2010 | 79.73 | 80.05 | 79.32 | 79.95 | 6,829,684 | +0.07(+0.09%) |
Dec 16, 2010 | 79.61 | 79.93 | 79.20 | 79.88 | 3,950,691 | +0.33(+0.41%) |
Dec 15, 2010 | 79.96 | 80.17 | 79.48 | 79.55 | 4,341,477 | -0.69(-0.86%) |
Dec 14, 2010 | 80.33 | 80.66 | 79.91 | 80.24 | 3,183,503 | -0.10(-0.12%) |
Dec 13, 2010 | 80.66 | 80.88 | 80.16 | 80.34 | 4,014,659 | -0.34(-0.42%) |
Dec 10, 2010 | 80.47 | 80.72 | 79.84 | 80.68 | 3,627,395 | +0.19(+0.24%) |
Dec 09, 2010 | 80.66 | 80.75 | 79.85 | 80.49 | 3,846,400 | -0.05(-0.06%) |
Dec 08, 2010 | 79.77 | 80.54 | 79.50 | 80.54 | 3,890,101 | +0.67(+0.84%) |
Dec 07, 2010 | 80.84 | 81.15 | 79.79 | 79.87 | 4,981,719 | -0.51(-0.63%) |
Dec 06, 2010 | 80.73 | 81.39 | 80.21 | 80.38 | 2,399,100 | -0.52(-0.64%) |
Dec 03, 2010 | 80.80 | 81.17 | 80.20 | 80.90 | 4,085,400 | -0.52(-0.64%) |
Dec 02, 2010 | 80.94 | 81.42 | 80.76 | 81.42 | 4,911,494 | +0.74(+0.92%) |
Dec 01, 2010 | 80.72 | 81.92 | 80.25 | 80.68 | 6,657,715 | +1.00(+1.26%) |
Nov 30, 2010 | 79.06 | 80.58 | 79.05 | 79.68 | 6,805,614 | +0.17(+0.21%) |
Nov 29, 2010 | 79.04 | 79.89 | 78.82 | 79.51 | 4,088,339 | -0.25(-0.31%) |
Nov 26, 2010 | 79.41 | 79.86 | 79.40 | 79.76 | 1,849,731 | -0.54(-0.67%) |
Nov 24, 2010 | 79.98 | 80.30 | 80.30 | 80.30 | 3,291,848 | +0.71(+0.89%) |
Nov 23, 2010 | 79.49 | 79.90 | 79.02 | 79.59 | 4,322,292 | -0.41(-0.51%) |
Nov 22, 2010 | 80.11 | 80.55 | 79.70 | 80.00 | 3,514,801 | -0.77(-0.95%) |
Nov 19, 2010 | 80.52 | 81.03 | 80.30 | 80.77 | 4,219,282 | -0.09(-0.11%) |
Nov 18, 2010 | 80.20 | 80.97 | 80.03 | 80.86 | 3,925,723 | +1.33(+1.67%) |
Nov 17, 2010 | 80.13 | 80.33 | 79.52 | 79.53 | 3,754,508 | -0.38(-0.48%) |
Nov 16, 2010 | 80.06 | 80.30 | 79.65 | 79.91 | 5,644,880 | -0.48(-0.60%) |
Nov 15, 2010 | 80.48 | 80.99 | 80.07 | 80.39 | 3,626,265 | +0.14(+0.17%) |
Nov 12, 2010 | 80.95 | 80.96 | 80.16 | 80.25 | 3,351,923 | -0.88(-1.08%) |
Nov 11, 2010 | 81.30 | 81.60 | 80.90 | 81.13 | 2,957,063 | -0.48(-0.59%) |
Nov 10, 2010 | 80.64 | 82.17 | 80.64 | 81.61 | 5,663,067 | +0.76(+0.94%) |
Nov 09, 2010 | 82.27 | 82.41 | 80.60 | 80.85 | 5,320,234 | -1.47(-1.79%) |
Nov 08, 2010 | 83.05 | 83.27 | 81.89 | 82.32 | 4,947,204 | -1.40(-1.67%) |
Nov 05, 2010 | 82.64 | 83.80 | 82.46 | 83.72 | 6,013,201 | +0.76(+0.92%) |
Nov 04, 2010 | 82.15 | 83.09 | 81.69 | 82.96 | 7,622,610 | +1.69(+2.08%) |
Nov 03, 2010 | 80.79 | 81.50 | 80.24 | 81.27 | 4,399,148 | +0.85(+1.06%) |
Nov 02, 2010 | 80.32 | 80.61 | 80.00 | 80.42 | 3,799,814 | +0.52(+0.65%) |
Nov 01, 2010 | 79.76 | 81.31 | 79.58 | 79.90 | 4,332,803 | +0.34(+0.43%) |
Oct 29, 2010 | 80.04 | 80.18 | 78.72 | 79.56 | 6,116,509 | -0.54(-0.67%) |
Oct 28, 2010 | 81.08 | 81.10 | 80.07 | 80.10 | 4,382,195 | -0.45(-0.56%) |
Oct 27, 2010 | 81.67 | 81.72 | 80.13 | 80.55 | 5,965,810 | -2.78(-3.34%) |
Oct 25, 2010 | 83.52 | 84.00 | 83.28 | 83.33 | 3,548,253 | -0.01(-0.01%) |
Oct 22, 2010 | 83.07 | 83.43 | 82.58 | 83.34 | 2,683,488 | +0.33(+0.40%) |
Oct 21, 2010 | 82.83 | 83.48 | 82.50 | 83.01 | 4,055,082 | +0.09(+0.11%) |
Oct 20, 2010 | 82.55 | 83.24 | 82.25 | 82.92 | 4,310,212 | +0.56(+0.68%) |
Oct 19, 2010 | 82.91 | 83.43 | 82.01 | 82.36 | 4,953,375 | -1.14(-1.37%) |
Oct 18, 2010 | 83.22 | 84.00 | 83.11 | 83.50 | 3,833,237 | +0.13(+0.16%) |
Oct 15, 2010 | 84.11 | 84.25 | 82.97 | 83.37 | 5,857,176 | -0.24(-0.29%) |
Oct 14, 2010 | 83.79 | 84.45 | 83.19 | 83.61 | 5,266,448 | -0.05(-0.06%) |
Oct 13, 2010 | 83.52 | 83.87 | 83.21 | 83.66 | 5,063,352 | +0.36(+0.43%) |
Oct 12, 2010 | 82.64 | 83.35 | 82.30 | 83.30 | 3,502,443 | +0.35(+0.42%) |
Oct 11, 2010 | 83.05 | 83.30 | 82.58 | 82.95 | 1,959,890 | -0.21(-0.25%) |
Oct 08, 2010 | 83.16 | 83.42 | 82.63 | 83.16 | 3,495,855 | -0.01(-0.01%) |
Oct 07, 2010 | 83.83 | 83.85 | 82.58 | 83.17 | 3,371,137 | -0.37(-0.44%) |
Oct 06, 2010 | 83.26 | 83.54 | 82.82 | 83.54 | 3,362,080 | +0.11(+0.13%) |
Oct 05, 2010 | 82.59 | 83.73 | 81.75 | 83.43 | 6,900 | +1.32(+1.61%) |
Oct 04, 2010 | 82.41 | 82.85 | 81.48 | 82.11 | 3,858,280 | -0.60(-0.73%) |