Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 108.04 | 110.20 | 106.03 | 108.09 | 3,947,551 | -2.95(-2.66%) |
Jul 28, 2011 | 111.50 | 113.75 | 108.11 | 111.04 | 3,837,403 | +0.37(+0.33%) |
Jul 27, 2011 | 114.41 | 115.80 | 110.60 | 110.67 | 4,297,063 | -4.71(-4.08%) |
Jul 26, 2011 | 116.08 | 117.53 | 115.00 | 115.38 | 4,244,784 | +2.20(+1.94%) |
Jul 25, 2011 | 112.36 | 116.60 | 112.16 | 113.18 | 4,480,715 | -1.04(-0.91%) |
Jul 22, 2011 | 116.05 | 116.75 | 112.01 | 114.22 | 4,922,672 | +2.52(+2.26%) |
Jul 21, 2011 | 117.77 | 118.00 | 110.32 | 111.70 | 7,029,275 | -7.30(-6.13%) |
Jul 20, 2011 | 120.83 | 121.20 | 115.40 | 119.00 | 4,059,911 | -0.59(-0.49%) |
Jul 19, 2011 | 124.70 | 125.37 | 119.16 | 119.59 | 6,089,593 | -1.42(-1.17%) |
Jul 18, 2011 | 115.93 | 121.70 | 115.20 | 121.01 | 5,381,495 | +3.84(+3.28%) |
Jul 15, 2011 | 118.80 | 119.67 | 115.30 | 117.17 | 4,719,901 | +2.61(+2.28%) |
Jul 14, 2011 | 115.80 | 119.19 | 112.25 | 114.56 | 8,536,056 | +0.02(+0.02%) |
Jul 13, 2011 | 108.85 | 115.00 | 108.68 | 114.54 | 8,382,191 | +9.38(+8.92%) |
Jul 12, 2011 | 104.12 | 108.05 | 103.28 | 105.16 | 6,824,738 | -0.19(-0.18%) |
Jul 11, 2011 | 110.63 | 112.13 | 103.19 | 105.35 | 9,526,858 | -8.23(-7.25%) |
Jul 08, 2011 | 110.39 | 113.84 | 110.20 | 113.58 | 6,171,002 | -0.07(-0.06%) |
Jul 07, 2011 | 115.92 | 115.92 | 112.29 | 113.65 | 7,468,606 | +0.35(+0.31%) |
Jul 06, 2011 | 112.78 | 116.33 | 111.18 | 113.30 | 8,356,159 | -1.32(-1.15%) |
Jul 05, 2011 | 110.09 | 116.19 | 108.84 | 114.62 | 10,815,346 | +5.86(+5.39%) |
Jul 01, 2011 | 103.45 | 109.25 | 102.72 | 108.76 | 9,051,533 | +4.66(+4.48%) |
Jun 30, 2011 | 101.00 | 104.25 | 98.50 | 104.10 | 8,988,041 | +3.65(+3.63%) |
Jun 29, 2011 | 102.11 | 102.16 | 98.50 | 100.45 | 9,192,038 | -0.09(-0.09%) |
Jun 28, 2011 | 96.34 | 101.62 | 96.00 | 100.54 | 12,060,714 | +5.74(+6.05%) |
Jun 27, 2011 | 92.27 | 95.67 | 91.30 | 94.80 | 11,203,999 | +5.45(+6.10%) |
Jun 24, 2011 | 90.06 | 93.40 | 88.13 | 89.35 | 9,888,446 | +1.45(+1.65%) |
Jun 23, 2011 | 83.69 | 89.90 | 83.13 | 87.90 | 13,804,152 | +1.85(+2.15%) |
Jun 22, 2011 | 92.18 | 92.38 | 85.82 | 86.05 | 11,808,841 | -5.97(-6.49%) |
Jun 21, 2011 | 79.50 | 92.90 | 79.21 | 92.02 | 16,123,311 | +14.40(+18.55%) |
Jun 20, 2011 | 79.59 | 82.25 | 77.33 | 77.62 | 10,770,203 | -2.95(-3.66%) |
Jun 17, 2011 | 86.32 | 86.40 | 79.83 | 80.57 | 12,265,129 | -3.20(-3.82%) |
Jun 16, 2011 | 88.50 | 89.65 | 79.61 | 83.77 | 12,802,880 | -3.11(-3.58%) |
Jun 15, 2011 | 90.16 | 92.17 | 85.92 | 86.88 | 12,896,228 | -4.73(-5.16%) |
Jun 14, 2011 | 89.10 | 93.40 | 88.70 | 91.61 | 12,017,142 | +5.50(+6.39%) |
Jun 13, 2011 | 90.39 | 91.17 | 84.91 | 86.11 | 13,009,311 | -3.22(-3.60%) |
Jun 10, 2011 | 91.21 | 94.34 | 89.01 | 89.33 | 12,547,684 | -1.59(-1.75%) |
Jun 09, 2011 | 96.37 | 97.98 | 88.52 | 90.92 | 28,824,566 | -5.87(-6.06%) |
Jun 08, 2011 | 106.69 | 109.44 | 94.76 | 96.79 | 19,942,032 | -12.31(-11.28%) |
Jun 07, 2011 | 111.28 | 111.83 | 101.65 | 109.10 | 20,425,134 | -0.29(-0.27%) |
Jun 06, 2011 | 114.65 | 116.95 | 107.41 | 109.39 | 12,012,910 | -2.21(-1.98%) |
Jun 03, 2011 | 123.33 | 128.17 | 111.00 | 111.60 | 14,359,907 | +2.10(+1.92%) |
May 24, 2011 | 110.97 | 111.90 | 109.12 | 109.50 | 3,624,800 | +0.50(+0.46%) |
May 23, 2011 | 112.82 | 112.83 | 108.53 | 109.00 | 5,898,234 | -6.97(-6.01%) |
May 20, 2011 | 117.50 | 118.60 | 114.16 | 115.97 | 6,767,141 | -1.42(-1.21%) |
May 19, 2011 | 111.46 | 118.75 | 111.46 | 117.39 | 8,606,709 | +5.99(+5.38%) |
May 18, 2011 | 114.72 | 116.37 | 111.02 | 111.40 | 8,532,106 | -1.54(-1.36%) |
May 17, 2011 | 108.14 | 113.13 | 105.11 | 112.94 | 10,880,887 | +6.66(+6.27%) |
May 16, 2011 | 104.22 | 112.97 | 104.21 | 106.28 | 10,546,993 | -0.60(-0.56%) |
May 13, 2011 | 111.57 | 111.73 | 104.98 | 106.88 | 14,802,437 | -6.27(-5.54%) |
May 12, 2011 | 123.15 | 126.50 | 112.50 | 113.15 | 15,112,559 | -6.65(-5.55%) |
May 11, 2011 | 121.00 | 122.86 | 114.85 | 119.80 | 10,064,970 | -0.29(-0.24%) |
May 10, 2011 | 126.19 | 126.19 | 120.00 | 120.09 | 5,594,441 | -4.36(-3.50%) |
May 09, 2011 | 125.50 | 127.80 | 124.00 | 124.45 | 3,628,854 | -0.74(-0.59%) |
May 06, 2011 | 126.52 | 126.88 | 123.45 | 125.19 | 4,519,146 | +2.93(+2.40%) |
May 05, 2011 | 118.50 | 125.90 | 118.50 | 122.26 | 6,914,991 | +3.50(+2.95%) |
May 04, 2011 | 120.80 | 124.26 | 115.66 | 118.76 | 10,380,646 | -3.46(-2.83%) |
May 03, 2011 | 134.64 | 134.71 | 122.00 | 122.22 | 8,678,960 | -12.78(-9.46%) |
May 02, 2011 | 135.22 | 139.38 | 134.50 | 135.00 | 4,280,634 | +0.25(+0.18%) |
Apr 29, 2011 | 130.60 | 135.84 | 130.00 | 134.75 | 3,910,369 | +4.28(+3.28%) |
Apr 28, 2011 | 128.60 | 132.96 | 127.56 | 130.47 | 4,940,377 | +1.41(+1.09%) |
Apr 27, 2011 | 134.65 | 135.22 | 125.11 | 129.06 | 6,948,765 | -5.55(-4.12%) |
Apr 26, 2011 | 139.89 | 140.38 | 133.11 | 134.61 | 5,109,174 | -3.80(-2.75%) |
Apr 25, 2011 | 135.36 | 139.86 | 127.35 | 138.41 | 6,129,124 | +5.35(+4.02%) |
Apr 21, 2011 | 133.28 | 136.75 | 130.62 | 133.06 | 9,660,285 | -9.77(-6.84%) |
Apr 20, 2011 | 145.69 | 145.73 | 140.10 | 142.83 | 8,318,640 | +0.43(+0.30%) |
Apr 19, 2011 | 137.50 | 147.12 | 136.01 | 142.40 | 15,500,564 | +7.27(+5.38%) |
Apr 18, 2011 | 123.38 | 135.94 | 121.20 | 135.13 | 8,808,483 | +10.57(+8.49%) |
Apr 15, 2011 | 123.88 | 124.56 | 120.84 | 124.56 | 4,365,993 | +0.88(+0.71%) |
Apr 14, 2011 | 120.15 | 124.33 | 120.00 | 123.68 | 7,610,055 | +3.73(+3.11%) |
Apr 13, 2011 | 114.77 | 120.00 | 114.15 | 119.95 | 6,298,682 | +8.68(+7.80%) |
Apr 12, 2011 | 114.13 | 115.98 | 110.80 | 111.27 | 4,024,272 | -5.00(-4.30%) |
Apr 11, 2011 | 115.01 | 118.76 | 111.41 | 116.27 | 6,621,497 | -3.08(-2.58%) |
Apr 08, 2011 | 119.39 | 120.48 | 115.00 | 119.35 | 5,576,818 | +2.33(+1.99%) |
Apr 07, 2011 | 110.97 | 117.25 | 109.67 | 117.02 | 4,004,916 | +6.05(+5.45%) |
Apr 06, 2011 | 115.69 | 116.30 | 107.59 | 110.97 | 4,910,191 | -2.59(-2.28%) |
Apr 05, 2011 | 116.41 | 116.45 | 112.90 | 113.56 | 3,416,666 | -3.00(-2.57%) |
Apr 04, 2011 | 113.57 | 116.66 | 113.17 | 116.56 | 4,001,871 | +5.11(+4.59%) |
Apr 01, 2011 | 108.00 | 112.15 | 107.70 | 111.45 | 3,362,710 | +4.41(+4.12%) |
Mar 31, 2011 | 107.15 | 108.86 | 105.51 | 107.04 | 2,615,308 | -1.08(-1.00%) |
Mar 30, 2011 | 109.50 | 109.53 | 106.09 | 108.12 | 3,607,223 | +0.47(+0.44%) |
Mar 29, 2011 | 103.96 | 108.59 | 103.35 | 107.65 | 3,340,373 | +4.16(+4.02%) |
Mar 28, 2011 | 105.80 | 106.38 | 103.27 | 103.49 | 3,411,055 | -0.03(-0.03%) |
Mar 25, 2011 | 102.04 | 104.44 | 101.52 | 103.52 | 3,158,368 | +2.42(+2.39%) |
Mar 24, 2011 | 99.56 | 101.96 | 97.22 | 101.10 | 4,296,689 | +2.50(+2.54%) |
Mar 23, 2011 | 94.30 | 98.95 | 93.42 | 98.60 | 3,190,664 | +3.90(+4.12%) |
Mar 22, 2011 | 93.02 | 94.77 | 91.65 | 94.70 | 2,943,260 | +1.65(+1.77%) |
Mar 21, 2011 | 92.22 | 93.25 | 89.79 | 93.05 | 2,787,791 | +4.91(+5.57%) |
Mar 18, 2011 | 89.33 | 89.49 | 85.79 | 88.14 | 3,137,136 | +0.26(+0.30%) |
Mar 17, 2011 | 92.99 | 93.90 | 87.39 | 87.88 | 4,927,056 | -3.03(-3.33%) |
Mar 16, 2011 | 93.20 | 95.78 | 90.14 | 90.91 | 4,794,841 | -0.44(-0.48%) |
Mar 15, 2011 | 91.43 | 92.95 | 87.33 | 91.35 | 5,067,125 | -4.37(-4.57%) |
Mar 14, 2011 | 94.80 | 98.98 | 94.48 | 95.72 | 5,101,406 | +0.79(+0.83%) |
Mar 11, 2011 | 91.58 | 95.36 | 91.58 | 94.93 | 3,522,467 | +2.69(+2.92%) |
Mar 10, 2011 | 88.12 | 92.76 | 86.66 | 92.24 | 3,222,704 | +2.16(+2.40%) |
Mar 09, 2011 | 89.02 | 92.45 | 88.00 | 90.08 | 4,061,951 | +1.35(+1.52%) |
Mar 08, 2011 | 83.20 | 88.97 | 81.89 | 88.73 | 4,252,660 | +5.92(+7.15%) |
Mar 07, 2011 | 84.58 | 85.47 | 81.00 | 82.81 | 2,787,791 | -1.32(-1.57%) |
Mar 04, 2011 | 79.89 | 84.39 | 79.50 | 84.13 | 4,873,360 | +4.88(+6.16%) |
Mar 03, 2011 | 78.08 | 80.16 | 78.01 | 79.25 | 3,189,797 | +2.10(+2.72%) |
Mar 02, 2011 | 77.62 | 79.21 | 74.22 | 77.15 | 12,678,904 | -4.85(-5.91%) |
Mar 01, 2011 | 83.17 | 84.79 | 80.72 | 82.00 | 4,545,141 | +0.33(+0.40%) |
Feb 28, 2011 | 82.79 | 84.11 | 80.61 | 81.67 | 2,810,079 | +0.19(+0.23%) |
Feb 25, 2011 | 80.72 | 82.14 | 79.93 | 81.48 | 2,479,372 | +3.48(+4.46%) |
Feb 24, 2011 | 76.76 | 79.95 | 76.37 | 78.00 | 3,137,013 | +2.36(+3.12%) |
Feb 23, 2011 | 78.59 | 79.77 | 75.18 | 75.64 | 4,639,569 | -2.48(-3.17%) |
Feb 22, 2011 | 80.06 | 83.00 | 77.32 | 78.12 | 6,671,997 | -7.40(-8.65%) |
Feb 18, 2011 | 88.31 | 89.64 | 85.29 | 85.52 | 2,733,069 | -2.58(-2.93%) |
Feb 17, 2011 | 89.71 | 89.71 | 88.02 | 88.10 | 2,222,512 | -1.65(-1.83%) |
Feb 16, 2011 | 90.00 | 90.68 | 88.66 | 89.75 | 2,752,008 | -3.59(-3.85%) |
Feb 15, 2011 | 94.91 | 94.98 | 92.50 | 93.34 | 1,369,432 | -0.55(-0.59%) |
Feb 14, 2011 | 93.68 | 95.29 | 93.61 | 93.89 | 1,098,035 | +0.73(+0.78%) |
Feb 11, 2011 | 93.42 | 94.00 | 91.93 | 93.16 | 1,616,550 | -1.01(-1.07%) |
Feb 10, 2011 | 90.36 | 94.30 | 89.45 | 94.17 | 2,050,625 | +1.67(+1.81%) |
Feb 09, 2011 | 91.48 | 93.94 | 90.64 | 92.50 | 2,027,707 | +1.73(+1.91%) |
Feb 08, 2011 | 90.53 | 91.18 | 88.07 | 90.77 | 1,379,506 | +0.07(+0.08%) |
Feb 07, 2011 | 92.29 | 92.84 | 90.30 | 90.70 | 1,708,249 | -0.39(-0.43%) |
Feb 04, 2011 | 88.50 | 91.10 | 88.01 | 91.09 | 2,010,896 | +2.76(+3.12%) |
Feb 03, 2011 | 88.68 | 90.00 | 87.00 | 88.33 | 1,849,583 | +0.57(+0.65%) |
Feb 02, 2011 | 85.00 | 88.19 | 84.30 | 87.76 | 1,874,812 | +2.27(+2.66%) |
Feb 01, 2011 | 88.25 | 89.18 | 85.25 | 85.49 | 2,311,783 | +0.24(+0.28%) |
Jan 31, 2011 | 82.94 | 85.99 | 81.85 | 85.25 | 2,726,106 | +4.57(+5.66%) |
Jan 28, 2011 | 82.91 | 83.73 | 79.65 | 80.68 | 2,435,129 | -2.38(-2.87%) |
Jan 27, 2011 | 81.20 | 83.40 | 81.00 | 83.06 | 2,369,878 | +1.75(+2.15%) |
Jan 26, 2011 | 81.60 | 82.46 | 80.50 | 81.31 | 2,005,552 | +0.01(+0.01%) |
Jan 25, 2011 | 83.17 | 83.17 | 80.60 | 81.30 | 1,836,124 | -2.20(-2.63%) |
Jan 24, 2011 | 78.75 | 83.96 | 78.33 | 83.50 | 3,375,993 | +4.74(+6.02%) |
Jan 21, 2011 | 81.61 | 81.77 | 78.13 | 78.76 | 2,345,460 | -1.17(-1.47%) |
Jan 20, 2011 | 80.17 | 82.91 | 78.73 | 79.93 | 3,131,674 | -1.16(-1.43%) |
Jan 19, 2011 | 87.49 | 87.67 | 80.55 | 81.09 | 4,637,506 | -5.99(-6.88%) |
Jan 18, 2011 | 87.81 | 90.05 | 86.50 | 87.08 | 3,586,182 | -1.09(-1.24%) |
Jan 14, 2011 | 86.82 | 88.67 | 85.25 | 88.17 | 3,000,692 | +2.64(+3.09%) |
Jan 13, 2011 | 82.57 | 87.45 | 82.43 | 85.53 | 3,806,937 | +3.98(+4.88%) |
Jan 12, 2011 | 84.55 | 84.64 | 81.06 | 81.55 | 3,151,903 | -1.22(-1.47%) |
Jan 11, 2011 | 77.86 | 83.60 | 77.66 | 82.77 | 7,370,517 | +5.95(+7.75%) |
Jan 10, 2011 | 76.00 | 76.99 | 75.14 | 76.82 | 1,329,370 | +0.89(+1.17%) |
Jan 07, 2011 | 75.99 | 77.34 | 75.20 | 75.93 | 1,938,518 | -1.14(-1.49%) |
Jan 06, 2011 | 76.52 | 78.64 | 75.01 | 77.08 | 2,385,845 | +1.98(+2.63%) |
Jan 05, 2011 | 75.62 | 76.99 | 73.90 | 75.10 | 1,925,204 | -0.49(-0.65%) |
Jan 04, 2011 | 72.68 | 76.10 | 72.13 | 75.59 | 3,517,715 | +4.11(+5.75%) |
Jan 03, 2011 | 70.47 | 71.92 | 69.12 | 71.48 | 1,917,669 | +2.66(+3.87%) |
Dec 31, 2010 | 70.07 | 70.17 | 68.80 | 68.82 | 680,002 | -1.26(-1.80%) |
Dec 30, 2010 | 70.75 | 70.78 | 69.64 | 70.08 | 638,527 | -0.23(-0.33%) |
Dec 29, 2010 | 70.53 | 71.18 | 70.11 | 70.31 | 942,911 | -0.04(-0.06%) |
Dec 28, 2010 | 71.58 | 71.89 | 70.03 | 70.35 | 914,154 | -0.96(-1.35%) |
Dec 27, 2010 | 70.33 | 71.53 | 70.00 | 71.31 | 854,974 | +0.42(+0.59%) |
Dec 23, 2010 | 71.16 | 71.33 | 70.13 | 70.89 | 519,598 | -0.11(-0.15%) |
Dec 22, 2010 | 73.63 | 73.72 | 70.75 | 71.00 | 1,605,622 | -2.70(-3.66%) |
Dec 21, 2010 | 68.02 | 73.86 | 68.02 | 73.70 | 2,626,892 | +6.06(+8.96%) |
Dec 20, 2010 | 69.52 | 70.29 | 66.00 | 67.64 | 2,105,375 | -1.25(-1.81%) |
Dec 17, 2010 | 69.18 | 69.86 | 68.04 | 68.89 | 1,348,720 | -1.18(-1.68%) |
Dec 16, 2010 | 71.26 | 71.26 | 69.54 | 70.07 | 1,236,133 | -0.76(-1.08%) |
Dec 15, 2010 | 68.05 | 71.02 | 68.04 | 70.83 | 2,043,860 | +2.16(+3.15%) |
Dec 14, 2010 | 70.99 | 71.50 | 68.20 | 68.67 | 2,439,501 | -2.49(-3.50%) |
Dec 13, 2010 | 73.98 | 74.62 | 70.91 | 71.16 | 1,758,024 | -2.72(-3.68%) |
Dec 10, 2010 | 76.00 | 76.36 | 73.24 | 73.88 | 2,415,283 | -1.74(-2.30%) |
Dec 09, 2010 | 71.86 | 75.80 | 71.74 | 75.62 | 3,380,190 | +4.12(+5.76%) |
Dec 08, 2010 | 69.10 | 71.51 | 69.10 | 71.50 | 1,681,142 | +2.40(+3.48%) |
Dec 07, 2010 | 70.35 | 70.47 | 68.65 | 69.10 | 1,386,971 | -0.15(-0.22%) |
Dec 06, 2010 | 69.52 | 70.34 | 69.00 | 69.25 | 917,953 | +0.19(+0.28%) |
Dec 03, 2010 | 67.58 | 69.39 | 67.31 | 69.06 | 1,335,923 | +1.07(+1.57%) |
Dec 02, 2010 | 67.46 | 68.00 | 66.60 | 67.99 | 1,821,980 | +1.06(+1.58%) |
Dec 01, 2010 | 65.78 | 68.88 | 65.44 | 66.93 | 2,186,252 | +2.91(+4.55%) |
Nov 30, 2010 | 64.88 | 65.03 | 63.24 | 64.02 | 1,583,328 | -1.17(-1.79%) |
Nov 29, 2010 | 61.39 | 65.55 | 61.20 | 65.19 | 2,936,366 | +3.38(+5.47%) |
Nov 26, 2010 | 61.80 | 62.47 | 61.54 | 61.81 | 478,832 | -0.32(-0.52%) |
Nov 24, 2010 | 61.00 | 62.13 | 62.13 | 62.13 | 1,165,078 | +2.18(+3.64%) |
Nov 23, 2010 | 58.91 | 60.50 | 58.57 | 59.95 | 1,254,392 | -0.14(-0.23%) |
Nov 22, 2010 | 59.46 | 60.97 | 57.97 | 60.09 | 2,314,223 | +0.45(+0.75%) |
Nov 19, 2010 | 60.77 | 60.77 | 59.50 | 59.64 | 1,384,499 | -1.42(-2.33%) |
Nov 18, 2010 | 60.88 | 61.90 | 60.00 | 61.06 | 1,908,063 | +0.74(+1.23%) |
Nov 17, 2010 | 56.35 | 61.73 | 56.25 | 60.32 | 6,144,685 | +3.33(+5.84%) |
Nov 16, 2010 | 57.97 | 58.08 | 56.33 | 56.99 | 2,014,565 | -1.54(-2.63%) |
Nov 15, 2010 | 60.44 | 60.50 | 58.13 | 58.53 | 1,075,720 | -0.17(-0.29%) |
Nov 12, 2010 | 59.39 | 60.00 | 58.00 | 58.70 | 1,256,961 | -1.79(-2.96%) |
Nov 11, 2010 | 59.95 | 60.68 | 59.60 | 60.49 | 1,795,243 | -1.30(-2.10%) |
Nov 10, 2010 | 61.24 | 62.11 | 59.74 | 61.79 | 1,375,011 | +0.45(+0.73%) |
Nov 09, 2010 | 63.00 | 63.52 | 60.80 | 61.34 | 1,422,270 | -1.26(-2.01%) |
Nov 08, 2010 | 59.37 | 63.29 | 58.62 | 62.60 | 2,716,886 | +3.46(+5.85%) |
Nov 05, 2010 | 58.75 | 60.36 | 58.43 | 59.14 | 1,200,708 | +0.69(+1.18%) |
Nov 04, 2010 | 57.85 | 58.65 | 56.91 | 58.45 | 1,940,219 | +1.45(+2.54%) |
Nov 03, 2010 | 56.50 | 57.03 | 55.82 | 57.00 | 851,174 | +0.51(+0.90%) |
Nov 02, 2010 | 55.69 | 56.58 | 55.02 | 56.49 | 965,628 | +1.25(+2.26%) |
Nov 01, 2010 | 56.60 | 58.00 | 54.64 | 55.24 | 1,267,630 | -1.06(-1.88%) |
Oct 29, 2010 | 54.77 | 56.57 | 54.12 | 56.30 | 744,387 | +1.47(+2.68%) |
Oct 28, 2010 | 55.86 | 55.86 | 54.18 | 54.83 | 740,313 | -0.59(-1.06%) |
Oct 27, 2010 | 55.36 | 55.75 | 54.00 | 55.42 | 1,723,384 | -1.40(-2.46%) |
Oct 25, 2010 | 56.00 | 58.32 | 55.25 | 56.82 | 3,135,523 | +2.91(+5.40%) |
Oct 22, 2010 | 52.93 | 54.40 | 52.81 | 53.91 | 767,787 | +1.60(+3.06%) |
Oct 21, 2010 | 52.43 | 53.55 | 51.71 | 52.31 | 1,550,949 | +0.64(+1.24%) |
Oct 20, 2010 | 51.50 | 52.80 | 51.46 | 51.67 | 1,304,428 | +0.27(+0.53%) |
Oct 19, 2010 | 53.50 | 53.80 | 51.27 | 51.40 | 1,076,815 | -2.58(-4.78%) |
Oct 18, 2010 | 53.71 | 54.61 | 53.34 | 53.98 | 573,445 | -0.08(-0.15%) |
Oct 15, 2010 | 52.98 | 55.23 | 52.73 | 54.06 | 1,598,169 | +1.51(+2.87%) |
Oct 14, 2010 | 53.22 | 53.26 | 51.91 | 52.55 | 663,909 | -0.59(-1.11%) |
Oct 13, 2010 | 53.22 | 53.80 | 53.04 | 53.14 | 903,020 | +0.56(+1.07%) |
Oct 12, 2010 | 53.18 | 53.18 | 51.68 | 52.58 | 889,160 | -0.29(-0.55%) |
Oct 11, 2010 | 51.79 | 53.80 | 51.00 | 52.87 | 2,112,454 | +2.01(+3.95%) |
Oct 08, 2010 | 49.95 | 51.50 | 49.06 | 50.86 | 1,382,611 | +0.88(+1.76%) |
Oct 07, 2010 | 48.84 | 50.07 | 48.50 | 49.98 | 1,009,528 | +0.89(+1.81%) |
Oct 06, 2010 | 51.00 | 51.00 | 48.59 | 49.09 | 1,467,518 | -1.93(-3.78%) |
Oct 05, 2010 | 50.98 | 51.20 | 50.25 | 51.02 | 1,184,674 | +0.69(+1.37%) |
Oct 04, 2010 | 50.85 | 51.80 | 49.75 | 50.33 | 1,222,433 | -0.33(-0.65%) |
Oct 01, 2010 | 51.26 | 51.45 | 50.13 | 50.66 | 1,373,345 | +0.08(+0.16%) |
Sep 30, 2010 | 51.94 | 52.28 | 49.40 | 50.58 | 1,894,712 | -1.17(-2.26%) |
Sep 29, 2010 | 51.43 | 52.30 | 50.35 | 51.75 | 1,045,338 | -0.15(-0.29%) |
Sep 28, 2010 | 52.30 | 52.32 | 51.00 | 51.90 | 879,961 | -0.51(-0.97%) |
Sep 27, 2010 | 51.71 | 53.05 | 51.23 | 52.41 | 1,211,342 | +0.43(+0.83%) |
Sep 24, 2010 | 51.56 | 52.34 | 50.70 | 51.98 | 1,759,501 | +1.24(+2.44%) |
Sep 23, 2010 | 48.99 | 51.63 | 48.91 | 50.74 | 1,838,212 | +1.25(+2.53%) |
Sep 22, 2010 | 50.99 | 51.00 | 48.95 | 49.49 | 2,044,558 | -1.86(-3.62%) |
Sep 21, 2010 | 51.20 | 52.73 | 50.50 | 51.35 | 3,786,238 | +0.22(+0.43%) |
Sep 20, 2010 | 48.29 | 51.27 | 48.14 | 51.13 | 2,440,537 | +3.12(+6.50%) |
Sep 17, 2010 | 51.00 | 51.00 | 47.75 | 48.01 | 3,927,892 | +2.10(+4.57%) |
Sep 15, 2010 | 44.82 | 47.10 | 44.71 | 45.91 | 3,193,985 | +1.26(+2.82%) |
Sep 14, 2010 | 44.78 | 45.15 | 44.40 | 44.65 | 722,950 | -0.15(-0.33%) |
Sep 13, 2010 | 44.11 | 45.79 | 43.98 | 44.80 | 2,460,373 | +1.47(+3.39%) |
Sep 10, 2010 | 43.35 | 43.48 | 42.91 | 43.33 | 309,617 | +0.01(+0.02%) |
Sep 09, 2010 | 43.60 | 44.00 | 43.08 | 43.32 | 675,519 | +0.21(+0.49%) |
Sep 08, 2010 | 43.00 | 43.61 | 42.88 | 43.11 | 592,991 | +0.05(+0.12%) |
Sep 07, 2010 | 43.99 | 44.39 | 42.98 | 43.06 | 823,113 | -1.36(-3.06%) |
Sep 03, 2010 | 44.94 | 45.00 | 44.38 | 44.42 | 959,537 | +0.20(+0.45%) |
Sep 02, 2010 | 44.65 | 44.98 | 44.14 | 44.22 | 745,474 | -0.44(-0.99%) |
Sep 01, 2010 | 43.62 | 44.85 | 43.44 | 44.66 | 1,251,532 | +1.84(+4.30%) |
Aug 31, 2010 | 41.90 | 42.97 | 41.46 | 42.82 | 859,536 | +0.89(+2.12%) |
Aug 30, 2010 | 42.38 | 42.82 | 41.88 | 41.93 | 241,259 | -0.74(-1.73%) |
Aug 27, 2010 | 41.21 | 43.00 | 40.50 | 42.67 | 741,306 | +1.68(+4.10%) |
Aug 26, 2010 | 41.27 | 41.50 | 40.95 | 40.99 | 368,378 | -0.24(-0.58%) |
Aug 25, 2010 | 41.30 | 41.34 | 40.68 | 41.23 | 976,958 | -0.13(-0.31%) |
Aug 24, 2010 | 41.70 | 41.79 | 41.14 | 41.36 | 501,523 | -0.87(-2.06%) |
Aug 23, 2010 | 42.05 | 42.59 | 41.40 | 42.23 | 523,080 | +0.11(+0.26%) |
Aug 20, 2010 | 42.15 | 42.50 | 42.00 | 42.12 | 404,975 | -0.13(-0.31%) |
Aug 19, 2010 | 42.51 | 42.80 | 42.03 | 42.25 | 383,455 | -0.36(-0.84%) |
Aug 18, 2010 | 42.56 | 43.02 | 42.48 | 42.61 | 582,348 | -0.04(-0.09%) |
Aug 17, 2010 | 42.76 | 43.20 | 42.48 | 42.65 | 547,165 | +0.15(+0.35%) |
Aug 16, 2010 | 42.42 | 42.89 | 42.23 | 42.50 | 795,738 | -0.39(-0.91%) |
Aug 13, 2010 | 43.03 | 43.92 | 42.51 | 42.89 | 517,952 | -0.60(-1.38%) |
Aug 12, 2010 | 42.83 | 43.61 | 42.70 | 43.49 | 902,564 | +0.20(+0.46%) |
Aug 11, 2010 | 43.55 | 43.77 | 42.81 | 43.29 | 756,033 | -1.18(-2.65%) |
Aug 10, 2010 | 44.38 | 44.70 | 43.95 | 44.47 | 747,763 | -0.66(-1.46%) |
Aug 09, 2010 | 44.99 | 45.92 | 44.98 | 45.13 | 556,782 | +0.08(+0.18%) |
Aug 06, 2010 | 45.10 | 45.36 | 44.64 | 45.05 | 1,466,038 | -0.61(-1.34%) |
Aug 05, 2010 | 44.46 | 45.69 | 43.95 | 45.66 | 4,490,150 | +2.84(+6.63%) |
Aug 04, 2010 | 43.23 | 43.68 | 42.74 | 42.82 | 1,604,309 | -0.17(-0.40%) |
Aug 03, 2010 | 42.93 | 43.39 | 42.75 | 42.99 | 498,449 | +0.03(+0.07%) |