Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 82.36 | 84.37 | 80.43 | 83.67 | 6,454,188 | +1.81(+2.21%) |
Feb 25, 2011 | 80.68 | 82.17 | 79.84 | 81.86 | 5,418,890 | +2.16(+2.70%) |
Feb 24, 2011 | 80.23 | 81.83 | 77.15 | 79.71 | 9,289,135 | -1.39(-1.72%) |
Feb 23, 2011 | 81.41 | 82.43 | 80.08 | 81.10 | 8,986,669 | +0.41(+0.50%) |
Feb 22, 2011 | 82.38 | 82.81 | 79.36 | 80.70 | 5,356,908 | -1.76(-2.13%) |
Feb 18, 2011 | 82.40 | 82.94 | 81.53 | 82.46 | 5,901,569 | +0.26(+0.31%) |
Feb 17, 2011 | 80.08 | 82.35 | 79.51 | 82.20 | 6,063,266 | +2.62(+3.29%) |
Feb 16, 2011 | 78.64 | 80.08 | 78.35 | 79.58 | 3,381,947 | +1.03(+1.31%) |
Feb 15, 2011 | 79.39 | 79.66 | 77.57 | 78.55 | 4,545,995 | -0.11(-0.14%) |
Feb 14, 2011 | 76.42 | 78.89 | 76.38 | 78.66 | 5,022,045 | +2.30(+3.02%) |
Feb 11, 2011 | 76.78 | 77.87 | 75.55 | 76.36 | 5,697,145 | -1.51(-1.94%) |
Feb 10, 2011 | 74.83 | 78.04 | 74.83 | 77.87 | 5,243,203 | +2.94(+3.92%) |
Feb 09, 2011 | 78.21 | 78.39 | 74.85 | 74.93 | 6,360,902 | -3.71(-4.71%) |
Feb 08, 2011 | 79.28 | 79.28 | 77.11 | 78.64 | 4,195,241 | -0.21(-0.26%) |
Feb 07, 2011 | 79.62 | 80.28 | 78.49 | 78.85 | 5,281,272 | -0.24(-0.30%) |
Feb 04, 2011 | 79.19 | 79.53 | 78.01 | 79.08 | 4,013,923 | -0.62(-0.78%) |
Feb 03, 2011 | 79.39 | 79.72 | 77.42 | 79.71 | 4,184,868 | +0.46(+0.59%) |
Feb 02, 2011 | 79.68 | 80.16 | 78.65 | 79.24 | 4,421,879 | -0.86(-1.07%) |
Feb 01, 2011 | 79.19 | 80.13 | 78.40 | 80.10 | 5,420,349 | +1.08(+1.36%) |
Jan 31, 2011 | 77.45 | 79.09 | 76.97 | 79.03 | 3,612,032 | +1.07(+1.37%) |
Jan 28, 2011 | 79.01 | 79.25 | 77.57 | 77.96 | 4,553,052 | -1.00(-1.26%) |
Jan 27, 2011 | 79.24 | 79.76 | 78.11 | 78.96 | 3,952,883 | -0.15(-0.19%) |
Jan 26, 2011 | 78.10 | 79.25 | 77.74 | 79.10 | 5,017,397 | +1.74(+2.25%) |
Jan 25, 2011 | 78.05 | 78.13 | 76.03 | 77.36 | 4,936,797 | -0.58(-0.75%) |
Jan 24, 2011 | 77.13 | 78.69 | 76.33 | 77.95 | 4,807,463 | +0.41(+0.52%) |
Jan 21, 2011 | 79.04 | 79.13 | 76.69 | 77.54 | 5,510,520 | +0.06(+0.08%) |
Jan 20, 2011 | 76.94 | 78.49 | 76.14 | 77.48 | 5,947,525 | -0.82(-1.05%) |
Jan 19, 2011 | 81.35 | 81.57 | 77.83 | 78.30 | 11,057,985 | -3.70(-4.51%) |
Jan 18, 2011 | 78.94 | 82.28 | 78.69 | 82.00 | 11,358,849 | +3.89(+4.97%) |
Jan 14, 2011 | 75.73 | 78.21 | 75.48 | 78.12 | 9,542,943 | +1.67(+2.19%) |
Jan 13, 2011 | 76.61 | 77.72 | 75.81 | 76.44 | 5,645,576 | +0.28(+0.36%) |
Jan 12, 2011 | 76.75 | 76.87 | 75.44 | 76.17 | 4,881,511 | +0.85(+1.13%) |
Jan 11, 2011 | 73.61 | 75.34 | 73.40 | 75.32 | 6,344,831 | +2.37(+3.25%) |
Jan 10, 2011 | 73.02 | 73.21 | 72.17 | 72.94 | 5,774,586 | -1.25(-1.68%) |
Jan 07, 2011 | 72.28 | 75.09 | 72.28 | 74.19 | 7,506,307 | +1.98(+2.74%) |
Jan 06, 2011 | 72.90 | 73.84 | 71.65 | 72.21 | 7,785,882 | -0.21(-0.29%) |
Jan 05, 2011 | 68.35 | 72.50 | 68.11 | 72.42 | 7,981,719 | +3.56(+5.17%) |
Jan 04, 2011 | 69.46 | 69.73 | 68.65 | 68.86 | 5,774,037 | +0.21(+0.30%) |
Jan 03, 2011 | 69.31 | 69.56 | 68.16 | 68.65 | 3,959,547 | -0.07(-0.10%) |
Dec 31, 2010 | 68.32 | 68.72 | 67.84 | 68.72 | 1,332,494 | +0.38(+0.55%) |
Dec 30, 2010 | 67.93 | 68.68 | 67.64 | 68.35 | 2,525,340 | -0.15(-0.22%) |
Dec 29, 2010 | 67.53 | 68.75 | 67.11 | 68.50 | 2,627,659 | +1.01(+1.49%) |
Dec 28, 2010 | 68.00 | 68.15 | 67.31 | 67.49 | 2,560,780 | -0.19(-0.28%) |
Dec 27, 2010 | 67.81 | 67.91 | 67.29 | 67.68 | 2,753,625 | -0.86(-1.25%) |
Dec 23, 2010 | 67.83 | 68.99 | 67.77 | 68.54 | 2,313,759 | +0.04(+0.06%) |
Dec 22, 2010 | 68.80 | 68.93 | 68.01 | 68.50 | 3,070,033 | -0.30(-0.43%) |
Dec 21, 2010 | 69.76 | 69.80 | 68.60 | 68.79 | 3,326,844 | -0.39(-0.56%) |
Dec 20, 2010 | 69.21 | 69.27 | 68.26 | 69.18 | 2,785,821 | +0.62(+0.91%) |
Dec 17, 2010 | 68.78 | 68.96 | 67.91 | 68.56 | 4,452,264 | +0.03(+0.04%) |
Dec 16, 2010 | 68.76 | 69.41 | 67.75 | 68.53 | 10,417,968 | -2.55(-3.59%) |
Dec 15, 2010 | 71.60 | 72.53 | 70.21 | 71.08 | 7,580,493 | -0.90(-1.25%) |
Dec 14, 2010 | 72.16 | 73.10 | 71.69 | 71.98 | 4,758,600 | +0.33(+0.46%) |
Dec 13, 2010 | 72.38 | 73.09 | 71.49 | 71.65 | 5,532,824 | +0.23(+0.33%) |
Dec 10, 2010 | 70.55 | 72.04 | 70.07 | 71.41 | 6,802,866 | +0.93(+1.32%) |
Dec 09, 2010 | 70.22 | 70.54 | 69.37 | 70.48 | 3,821,874 | +0.26(+0.37%) |
Dec 08, 2010 | 68.81 | 70.40 | 68.81 | 70.23 | 5,089,426 | +1.33(+1.94%) |
Dec 07, 2010 | 71.14 | 71.14 | 68.75 | 68.89 | 6,402,470 | -1.24(-1.76%) |
Dec 06, 2010 | 70.67 | 70.78 | 69.56 | 70.13 | 4,823,868 | +0.42(+0.60%) |
Dec 03, 2010 | 70.44 | 71.68 | 69.33 | 69.71 | 8,972,470 | -0.42(-0.59%) |
Dec 02, 2010 | 67.68 | 70.20 | 67.40 | 70.13 | 10,171,594 | +3.15(+4.71%) |
Dec 01, 2010 | 67.39 | 67.50 | 66.40 | 66.97 | 8,719,104 | +0.65(+0.99%) |
Nov 30, 2010 | 67.41 | 68.27 | 66.24 | 66.32 | 33,147,404 | -1.57(-2.32%) |
Nov 29, 2010 | 65.64 | 68.05 | 65.64 | 67.89 | 8,616,357 | +2.14(+3.25%) |
Nov 26, 2010 | 65.44 | 66.38 | 64.87 | 65.76 | 3,008,465 | +0.18(+0.27%) |
Nov 24, 2010 | 66.19 | 65.58 | 65.58 | 65.58 | 5,697,178 | +0.03(+0.05%) |
Nov 23, 2010 | 65.54 | 66.09 | 64.86 | 65.55 | 4,198,225 | -1.29(-1.92%) |
Nov 22, 2010 | 67.27 | 67.49 | 65.78 | 66.83 | 4,451,669 | -0.72(-1.07%) |
Nov 19, 2010 | 67.20 | 67.56 | 66.31 | 67.56 | 3,913,549 | +0.18(+0.26%) |
Nov 18, 2010 | 68.27 | 68.47 | 66.94 | 67.38 | 6,046,567 | +0.65(+0.98%) |
Nov 17, 2010 | 64.86 | 66.81 | 64.26 | 66.73 | 5,122,742 | +1.31(+2.01%) |
Nov 16, 2010 | 65.69 | 66.40 | 64.07 | 65.41 | 6,198,528 | -1.05(-1.58%) |
Nov 15, 2010 | 67.63 | 67.64 | 66.05 | 66.46 | 3,975,498 | -0.48(-0.72%) |
Nov 12, 2010 | 68.31 | 68.31 | 66.09 | 66.94 | 5,612,799 | -1.66(-2.42%) |
Nov 11, 2010 | 68.56 | 69.72 | 68.14 | 68.60 | 7,795,502 | -0.46(-0.67%) |
Nov 10, 2010 | 68.05 | 69.14 | 66.53 | 69.07 | 7,815,576 | +2.02(+3.01%) |
Nov 09, 2010 | 68.00 | 69.01 | 66.64 | 67.05 | 11,041,859 | +3.09(+4.84%) |
Nov 08, 2010 | 63.48 | 67.15 | 63.31 | 63.96 | 10,193,658 | +0.76(+1.20%) |
Nov 05, 2010 | 64.04 | 64.21 | 63.05 | 63.20 | 6,659,293 | -0.29(-0.45%) |
Nov 04, 2010 | 63.77 | 64.95 | 61.85 | 63.48 | 15,628,318 | +0.25(+0.39%) |
Nov 03, 2010 | 63.31 | 63.31 | 62.05 | 63.24 | 5,591,860 | +0.36(+0.57%) |
Nov 02, 2010 | 62.70 | 63.60 | 62.13 | 62.88 | 4,115,219 | +0.69(+1.11%) |
Nov 01, 2010 | 63.43 | 63.71 | 61.76 | 62.19 | 4,076,795 | -0.45(-0.73%) |
Oct 29, 2010 | 62.60 | 62.88 | 62.02 | 62.64 | 4,803,241 | -0.79(-1.25%) |
Oct 28, 2010 | 64.40 | 64.65 | 62.69 | 63.43 | 9,285,907 | -0.34(-0.53%) |
Oct 27, 2010 | 63.55 | 64.12 | 62.66 | 63.77 | 4,357,945 | -0.24(-0.37%) |
Oct 25, 2010 | 65.06 | 65.45 | 63.92 | 64.01 | 4,178,414 | -0.49(-0.77%) |
Oct 22, 2010 | 65.06 | 65.77 | 64.35 | 64.50 | 3,691,989 | +0.17(+0.26%) |
Oct 21, 2010 | 65.97 | 66.84 | 64.07 | 64.33 | 5,382,980 | -0.97(-1.48%) |
Oct 20, 2010 | 65.72 | 65.91 | 64.95 | 65.30 | 4,813,795 | +0.52(+0.81%) |
Oct 19, 2010 | 66.61 | 66.96 | 64.57 | 64.78 | 5,839,869 | -2.83(-4.18%) |
Oct 18, 2010 | 67.03 | 68.16 | 66.75 | 67.61 | 5,302,022 | +1.29(+1.94%) |
Oct 15, 2010 | 65.89 | 66.88 | 65.32 | 66.32 | 4,914,689 | +0.40(+0.60%) |
Oct 14, 2010 | 66.84 | 68.11 | 65.64 | 65.93 | 8,811,886 | -0.15(-0.22%) |
Oct 13, 2010 | 65.81 | 66.31 | 64.55 | 66.07 | 8,997,016 | +2.00(+3.12%) |
Oct 12, 2010 | 61.51 | 64.43 | 61.11 | 64.08 | 10,462,035 | +2.87(+4.68%) |
Oct 11, 2010 | 62.40 | 62.47 | 60.96 | 61.21 | 5,792,083 | -1.06(-1.70%) |
Oct 08, 2010 | 62.27 | 62.83 | 60.90 | 62.27 | 4,032,404 | +0.93(+1.52%) |
Oct 07, 2010 | 62.86 | 62.92 | 61.02 | 61.34 | 202 | -1.25(-1.99%) |
Oct 06, 2010 | 63.49 | 63.67 | 62.23 | 62.58 | 3,934,379 | -0.42(-0.66%) |
Oct 05, 2010 | 63.14 | 63.73 | 62.70 | 63.00 | 202 | +0.67(+1.08%) |
Oct 04, 2010 | 63.40 | 63.62 | 61.37 | 62.33 | 4,834,489 | -1.30(-2.04%) |
Oct 01, 2010 | 63.62 | 64.39 | 63.28 | 63.62 | 4,117,339 | +0.06(+0.09%) |
Sep 30, 2010 | 63.56 | 65.23 | 63.52 | 63.57 | 8,256,994 | -0.83(-1.28%) |
Sep 29, 2010 | 63.18 | 65.01 | 62.93 | 64.39 | 3,702 | +1.91(+3.05%) |
Sep 28, 2010 | 62.20 | 63.72 | 61.67 | 62.48 | 1,011 | +0.83(+1.35%) |
Sep 27, 2010 | 60.26 | 62.58 | 60.07 | 61.65 | 12,612,810 | +2.27(+3.83%) |
Sep 24, 2010 | 59.41 | 59.57 | 58.97 | 59.38 | 5,840,846 | +0.58(+0.99%) |
Sep 23, 2010 | 58.36 | 59.76 | 58.14 | 58.80 | 6,049,882 | -0.42(-0.70%) |
Sep 22, 2010 | 59.09 | 59.35 | 58.21 | 59.21 | 6,640,561 | +0.22(+0.37%) |
Sep 21, 2010 | 59.82 | 60.31 | 58.89 | 58.99 | 6,269 | -0.54(-0.91%) |
Sep 20, 2010 | 59.73 | 59.83 | 58.89 | 59.54 | 7,673,931 | +0.06(+0.10%) |
Sep 17, 2010 | 59.48 | 59.82 | 59.07 | 59.48 | 16,101,310 | +0.38(+0.64%) |
Sep 15, 2010 | 57.76 | 59.47 | 57.10 | 59.10 | 13,010,306 | +1.41(+2.45%) |
Sep 14, 2010 | 58.12 | 58.40 | 57.30 | 57.69 | 2,992 | -0.48(-0.83%) |
Sep 13, 2010 | 59.10 | 59.50 | 57.60 | 58.17 | 8,814,132 | +0.02(+0.03%) |
Sep 10, 2010 | 55.29 | 59.42 | 54.91 | 58.15 | 21,603,944 | +3.48(+6.37%) |
Sep 09, 2010 | 54.27 | 55.80 | 53.78 | 54.67 | 708 | +1.54(+2.90%) |
Sep 08, 2010 | 53.13 | 53.82 | 52.45 | 53.13 | 4,435,021 | +0.68(+1.30%) |
Sep 07, 2010 | 54.03 | 54.10 | 52.03 | 52.45 | 4,973 | -1.27(-2.36%) |
Sep 03, 2010 | 54.56 | 54.69 | 53.59 | 53.71 | 4,384,973 | +0.33(+0.61%) |
Sep 02, 2010 | 54.16 | 55.13 | 53.05 | 53.39 | 2,073 | -0.33(-0.61%) |
Sep 01, 2010 | 51.86 | 54.81 | 51.45 | 53.71 | 9,332,996 | +3.16(+6.26%) |
Aug 31, 2010 | 50.42 | 51.90 | 50.08 | 50.55 | 13,381 | -1.31(-2.54%) |
Aug 30, 2010 | 51.27 | 52.92 | 51.25 | 51.87 | 5,192,903 | +0.43(+0.83%) |
Aug 27, 2010 | 50.65 | 51.51 | 49.88 | 51.44 | 4,102,717 | +1.36(+2.72%) |
Aug 26, 2010 | 51.38 | 51.48 | 49.98 | 50.08 | 1,112 | -0.76(-1.50%) |
Aug 25, 2010 | 50.91 | 51.41 | 50.10 | 50.84 | 5,739 | -0.91(-1.76%) |
Aug 24, 2010 | 49.52 | 53.08 | 49.18 | 51.75 | 384 | +1.45(+2.89%) |
Aug 23, 2010 | 51.15 | 51.65 | 50.20 | 50.29 | 5,961,507 | -0.13(-0.25%) |
Aug 20, 2010 | 51.13 | 51.17 | 49.47 | 50.42 | 7,959,459 | -1.30(-2.50%) |
Aug 19, 2010 | 53.32 | 53.63 | 51.56 | 51.72 | 5,419 | -1.75(-3.27%) |
Aug 18, 2010 | 53.56 | 54.39 | 52.94 | 53.47 | 2,326 | -0.44(-0.83%) |
Aug 17, 2010 | 54.25 | 55.29 | 53.80 | 53.91 | 1,621 | +0.81(+1.53%) |
Aug 16, 2010 | 52.92 | 53.71 | 51.75 | 53.10 | 5,309,134 | -0.44(-0.81%) |
Aug 13, 2010 | 53.54 | 54.13 | 52.84 | 53.54 | 4,130,660 | +0.26(+0.48%) |
Aug 12, 2010 | 52.15 | 54.08 | 51.93 | 53.28 | 6,356,085 | -0.27(-0.50%) |
Aug 11, 2010 | 54.59 | 54.67 | 52.40 | 53.55 | 5,679 | -1.84(-3.32%) |
Aug 10, 2010 | 55.43 | 56.13 | 55.20 | 55.39 | 36,353 | -0.79(-1.41%) |
Aug 09, 2010 | 57.21 | 57.22 | 55.39 | 56.18 | 8,623,327 | -0.29(-0.51%) |
Aug 06, 2010 | 56.46 | 57.12 | 54.87 | 56.46 | 12,436,198 | -0.81(-1.42%) |
Aug 05, 2010 | 54.82 | 57.71 | 54.53 | 57.27 | 981 | +4.32(+8.16%) |
Aug 04, 2010 | 50.77 | 54.01 | 50.75 | 52.95 | 60,318 | +3.13(+6.29%) |
Aug 03, 2010 | 50.32 | 50.94 | 49.00 | 49.82 | 2,849 | -0.29(-0.57%) |
Aug 02, 2010 | 46.69 | 50.42 | 46.47 | 50.11 | 14,080,976 | +4.42(+9.67%) |
Jul 30, 2010 | 45.69 | 46.66 | 44.90 | 45.69 | 8,716,862 | -1.17(-2.49%) |
Jul 29, 2010 | 46.60 | 47.01 | 45.10 | 46.85 | 657 | +0.61(+1.33%) |
Jul 28, 2010 | 46.71 | 47.42 | 45.81 | 46.24 | 1,719 | -0.40(-0.85%) |
Jul 27, 2010 | 46.40 | 46.81 | 45.14 | 46.64 | 14,408 | +1.09(+2.39%) |
Jul 26, 2010 | 44.89 | 45.78 | 43.80 | 45.55 | 13,618,849 | +0.80(+1.79%) |
Jul 23, 2010 | 46.02 | 46.81 | 44.50 | 44.75 | 11,114,844 | -1.39(-3.02%) |
Jul 22, 2010 | 47.88 | 48.00 | 46.00 | 46.14 | 6,229 | -1.07(-2.26%) |
Jul 21, 2010 | 49.11 | 49.33 | 46.76 | 47.21 | 8,925,906 | -1.24(-2.55%) |
Jul 20, 2010 | 47.05 | 49.03 | 46.84 | 48.45 | 2,732 | +0.91(+1.91%) |
Jul 19, 2010 | 51.28 | 51.28 | 46.48 | 47.54 | 16,049,280 | -3.95(-7.68%) |
Jul 16, 2010 | 51.49 | 53.78 | 51.36 | 51.49 | 8,210,332 | -0.08(-0.15%) |
Jul 15, 2010 | 52.19 | 54.38 | 51.25 | 51.57 | 8,765,214 | -0.20(-0.38%) |
Jul 14, 2010 | 51.79 | 52.99 | 51.35 | 51.77 | 1,011 | +0.37(+0.71%) |
Jul 13, 2010 | 54.38 | 54.38 | 51.24 | 51.40 | 4,983 | -0.82(-1.57%) |
Jul 12, 2010 | 51.83 | 53.69 | 51.61 | 52.22 | 8,057,403 | +0.98(+1.91%) |
Jul 09, 2010 | 51.24 | 51.77 | 50.53 | 51.24 | 6,446,060 | -0.24(-0.46%) |
Jul 08, 2010 | 50.90 | 51.61 | 48.45 | 51.48 | 24,679 | +0.92(+1.82%) |
Jul 07, 2010 | 48.12 | 50.83 | 47.97 | 50.56 | 7,628,107 | +2.96(+6.21%) |
Jul 06, 2010 | 47.92 | 49.12 | 46.63 | 47.60 | 915 | +0.28(+0.58%) |
Jul 02, 2010 | 47.33 | 48.91 | 46.65 | 47.33 | 6,117,985 | -1.01(-2.09%) |
Jul 01, 2010 | 46.39 | 48.67 | 45.97 | 48.34 | 8,443,918 | +2.53(+5.53%) |
Jun 30, 2010 | 46.54 | 47.48 | 45.23 | 45.81 | 2,256 | -1.06(-2.26%) |
Jun 29, 2010 | 48.46 | 49.18 | 46.24 | 46.86 | 1,202 | -2.34(-4.76%) |
Jun 25, 2010 | 49.21 | 50.27 | 48.63 | 49.21 | 8,934,723 | +0.02(+0.04%) |
Jun 24, 2010 | 51.88 | 51.88 | 49.04 | 49.19 | 6,327 | -2.98(-5.71%) |
Jun 23, 2010 | 52.34 | 53.14 | 51.70 | 52.16 | 9,442,897 | +0.27(+0.51%) |
Jun 22, 2010 | 52.79 | 55.17 | 51.59 | 51.90 | 40,322 | -1.40(-2.63%) |
Jun 21, 2010 | 54.82 | 54.84 | 52.41 | 53.30 | 17,694,774 | -0.69(-1.28%) |
Jun 18, 2010 | 53.99 | 54.12 | 50.13 | 53.99 | 35,130,860 | +5.12(+10.48%) |
Jun 17, 2010 | 47.97 | 49.42 | 47.55 | 48.87 | 26,051 | +2.38(+5.13%) |
Jun 16, 2010 | 47.38 | 49.11 | 46.22 | 46.49 | 21,360,010 | -1.47(-3.07%) |
Jun 15, 2010 | 45.08 | 48.23 | 44.67 | 47.96 | 40,074 | +3.69(+8.33%) |
Jun 14, 2010 | 47.04 | 47.07 | 44.12 | 44.27 | 27,829,964 | -2.05(-4.42%) |
Jun 11, 2010 | 44.41 | 46.64 | 44.01 | 46.32 | 17,340,602 | +2.55(+5.83%) |
Jun 10, 2010 | 43.70 | 44.95 | 42.70 | 43.77 | 5,806 | +1.67(+3.97%) |
Jun 09, 2010 | 45.41 | 47.61 | 41.41 | 42.10 | 38,145,132 | -3.71(-8.09%) |
Jun 08, 2010 | 47.58 | 47.97 | 43.55 | 45.81 | 4,073 | -2.81(-5.78%) |
Jun 07, 2010 | 50.31 | 51.26 | 48.47 | 48.61 | 14,222,913 | -1.02(-2.05%) |
Jun 04, 2010 | 49.63 | 51.65 | 49.04 | 49.63 | 20,152,974 | +0.23(+0.46%) |
Jun 03, 2010 | 49.25 | 50.76 | 47.26 | 49.40 | 29,783,478 | +1.60(+3.35%) |
Jun 02, 2010 | 49.67 | 50.18 | 46.10 | 47.80 | 468,102 | -1.67(-3.38%) |
Jun 01, 2010 | 50.84 | 52.86 | 49.37 | 49.47 | 51,767 | -6.65(-11.85%) |
May 28, 2010 | 56.13 | 57.83 | 55.43 | 56.13 | 20,176,444 | -2.91(-4.92%) |
May 27, 2010 | 60.63 | 63.17 | 58.49 | 59.03 | 27,259,738 | +1.12(+1.93%) |
May 26, 2010 | 57.81 | 58.81 | 56.50 | 57.92 | 11,052 | +1.40(+2.48%) |
May 25, 2010 | 51.68 | 56.70 | 51.46 | 56.51 | 15,332 | +3.16(+5.93%) |
May 24, 2010 | 59.41 | 59.67 | 53.17 | 53.35 | 18,964,420 | -5.22(-8.91%) |
May 21, 2010 | 56.83 | 59.56 | 56.34 | 58.57 | 14,065,181 | +1.22(+2.12%) |
May 20, 2010 | 60.83 | 61.05 | 57.19 | 57.35 | 22,175 | -4.80(-7.72%) |
May 19, 2010 | 61.98 | 62.99 | 60.86 | 62.15 | 11,038,551 | +0.19(+0.30%) |
May 18, 2010 | 65.61 | 66.14 | 61.30 | 61.96 | 5,863 | -2.29(-3.57%) |
May 17, 2010 | 67.08 | 67.15 | 63.78 | 64.25 | 11,729,186 | -1.31(-2.01%) |
May 14, 2010 | 65.57 | 66.21 | 64.03 | 65.57 | 9,526,479 | -0.37(-0.55%) |
May 13, 2010 | 67.66 | 68.32 | 65.81 | 65.94 | 10,602,532 | -3.37(-4.86%) |
May 12, 2010 | 68.87 | 70.03 | 66.31 | 69.31 | 12,353,708 | +1.23(+1.80%) |
May 11, 2010 | 66.68 | 68.47 | 66.52 | 68.08 | 5,430 | +2.49(+3.80%) |
May 10, 2010 | 64.45 | 65.70 | 64.32 | 65.59 | 20,819,770 | -1.65(-2.46%) |
May 07, 2010 | 68.71 | 69.58 | 65.99 | 67.24 | 13,704,647 | -1.67(-2.42%) |
May 06, 2010 | 71.83 | 73.41 | 65.75 | 68.91 | 202 | -3.32(-4.60%) |
May 05, 2010 | 73.65 | 74.49 | 71.45 | 72.23 | 17,339,214 | +0.32(+0.44%) |
May 04, 2010 | 71.63 | 72.57 | 69.32 | 71.92 | 3,721 | -0.17(-0.23%) |
May 03, 2010 | 71.26 | 74.37 | 67.53 | 72.08 | 50,007,272 | +0.58(+0.82%) |
Apr 30, 2010 | 73.40 | 73.80 | 69.01 | 71.50 | 49,212,288 | -6.12(-7.88%) |
Apr 29, 2010 | 84.15 | 84.24 | 76.73 | 77.62 | 38,144,000 | -6.25(-7.45%) |
Apr 28, 2010 | 84.30 | 84.42 | 82.89 | 83.87 | 5,179,570 | +0.31(+0.37%) |
Apr 27, 2010 | 85.66 | 85.92 | 83.25 | 83.56 | 755 | -3.44(-3.95%) |
Apr 26, 2010 | 87.82 | 88.53 | 86.88 | 87.00 | 5,900,832 | -1.87(-2.10%) |
Apr 23, 2010 | 88.07 | 89.21 | 86.83 | 88.87 | 10,140,681 | -0.40(-0.44%) |
Apr 22, 2010 | 88.08 | 89.51 | 87.71 | 89.27 | 6,863,119 | -0.08(-0.09%) |
Apr 21, 2010 | 90.32 | 90.53 | 88.24 | 89.35 | 12,783,661 | -1.64(-1.80%) |
Apr 20, 2010 | 89.65 | 91.62 | 88.88 | 90.99 | 708 | +3.70(+4.24%) |
Apr 19, 2010 | 86.06 | 87.69 | 85.82 | 87.29 | 6,354,356 | +1.31(+1.53%) |
Apr 16, 2010 | 87.09 | 87.43 | 84.64 | 85.98 | 6,770,218 | -1.05(-1.20%) |
Apr 15, 2010 | 87.70 | 87.89 | 85.96 | 87.02 | 4,738,483 | +0.63(+0.73%) |
Apr 14, 2010 | 85.17 | 87.14 | 81.07 | 86.39 | 7,180,952 | +2.72(+3.25%) |
Apr 13, 2010 | 84.93 | 84.98 | 83.05 | 83.67 | 5,029,810 | -1.65(-1.94%) |
Apr 12, 2010 | 84.95 | 85.55 | 83.75 | 85.32 | 5,375,651 | +0.64(+0.76%) |
Apr 09, 2010 | 86.78 | 86.87 | 83.64 | 84.68 | 9,032,305 | -1.57(-1.82%) |
Apr 08, 2010 | 85.09 | 86.40 | 84.78 | 86.25 | 3,037,927 | +0.35(+0.40%) |
Apr 07, 2010 | 87.26 | 87.36 | 85.77 | 85.91 | 6,242,924 | -1.43(-1.64%) |
Apr 06, 2010 | 88.73 | 88.73 | 87.01 | 87.34 | 3,762,237 | -0.91(-1.03%) |
Apr 05, 2010 | 88.87 | 88.87 | 87.92 | 88.25 | 3,301,028 | +0.48(+0.55%) |
Apr 01, 2010 | 86.88 | 87.77 | 87.77 | 87.77 | 7,267,473 | +2.36(+2.77%) |
Mar 31, 2010 | 83.94 | 85.67 | 83.50 | 85.40 | 11,032,182 | +3.17(+3.86%) |
Mar 30, 2010 | 82.47 | 83.20 | 82.06 | 82.23 | 4,966,842 | +0.19(+0.23%) |
Mar 29, 2010 | 82.30 | 82.95 | 81.89 | 82.04 | 6,619,372 | +1.13(+1.39%) |
Mar 26, 2010 | 80.51 | 81.72 | 80.44 | 80.91 | 4,380,972 | +0.69(+0.86%) |
Mar 25, 2010 | 81.70 | 82.01 | 80.22 | 80.22 | 4,116,782 | -0.86(-1.06%) |
Mar 24, 2010 | 81.32 | 82.46 | 80.78 | 81.08 | 3,678,267 | -0.66(-0.81%) |
Mar 23, 2010 | 80.95 | 81.96 | 80.58 | 81.74 | 4,743,489 | +1.10(+1.36%) |
Mar 22, 2010 | 79.66 | 81.28 | 79.18 | 80.65 | 4,609,644 | -0.27(-0.33%) |
Mar 19, 2010 | 82.55 | 82.93 | 80.21 | 80.91 | 6,190,476 | -1.81(-2.19%) |
Mar 18, 2010 | 84.28 | 84.69 | 81.92 | 82.72 | 4,407,399 | -1.80(-2.13%) |
Mar 17, 2010 | 85.90 | 86.13 | 84.09 | 84.53 | 7,819,840 | -0.86(-1.00%) |
Mar 16, 2010 | 84.72 | 85.65 | 83.95 | 85.38 | 5,352,346 | +1.64(+1.96%) |
Mar 15, 2010 | 83.08 | 83.89 | 83.06 | 83.74 | 4,456,263 | -1.35(-1.59%) |
Mar 12, 2010 | 85.24 | 85.25 | 84.44 | 85.10 | 3,306,439 | +0.52(+0.62%) |
Mar 11, 2010 | 84.54 | 84.98 | 84.09 | 84.57 | 3,709,407 | -0.41(-0.48%) |
Mar 10, 2010 | 85.21 | 85.50 | 84.11 | 84.98 | 6,017,477 | +1.05(+1.25%) |
Mar 09, 2010 | 82.91 | 84.83 | 82.91 | 83.93 | 4,978,414 | -0.10(-0.12%) |
Mar 08, 2010 | 84.04 | 84.56 | 83.64 | 84.03 | 3,561,998 | +0.69(+0.83%) |
Mar 05, 2010 | 83.04 | 83.79 | 82.50 | 83.34 | 5,808,339 | +1.15(+1.40%) |
Mar 04, 2010 | 82.50 | 82.58 | 81.32 | 82.19 | 6,093,531 | +0.51(+0.63%) |
Mar 03, 2010 | 80.58 | 82.15 | 80.33 | 81.67 | 4,916,830 | +1.40(+1.75%) |
Mar 02, 2010 | 80.09 | 81.33 | 79.17 | 80.27 | 8,065,604 | +0.92(+1.16%) |