Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 81.93 | 81.93 | 81.59 | 81.69 | 11,064 | -0.09(-0.11%) |
Mar 30, 2011 | 81.58 | 81.80 | 81.58 | 81.77 | 5,558 | +0.26(+0.32%) |
Mar 29, 2011 | 81.67 | 81.99 | 81.41 | 81.51 | 16,671 | -0.30(-0.37%) |
Mar 28, 2011 | 81.65 | 81.99 | 81.63 | 81.81 | 38,351 | +0.02(+0.02%) |
Mar 25, 2011 | 82.25 | 82.28 | 81.80 | 81.80 | 15,564 | -0.21(-0.26%) |
Mar 24, 2011 | 82.22 | 82.37 | 82.00 | 82.01 | 10,520 | -0.42(-0.52%) |
Mar 23, 2011 | 82.97 | 83.03 | 82.43 | 82.43 | 30,675 | -0.21(-0.26%) |
Mar 22, 2011 | 82.35 | 82.64 | 82.35 | 82.64 | 7,260 | +0.11(+0.14%) |
Mar 21, 2011 | 82.42 | 82.69 | 82.42 | 82.53 | 7,990 | -0.40(-0.48%) |
Mar 18, 2011 | 82.60 | 82.93 | 82.60 | 82.93 | 24,953 | -0.05(-0.06%) |
Mar 17, 2011 | 82.91 | 83.11 | 82.68 | 82.98 | 24,720 | -0.31(-0.38%) |
Mar 16, 2011 | 83.04 | 83.86 | 82.85 | 83.29 | 103,856 | +0.77(+0.94%) |
Mar 15, 2011 | 82.67 | 82.67 | 82.47 | 82.52 | 15,803 | +0.53(+0.65%) |
Mar 14, 2011 | 82.00 | 82.18 | 81.88 | 81.99 | 5,719 | +0.13(+0.16%) |
Mar 11, 2011 | 82.12 | 82.15 | 81.79 | 81.85 | 16,909 | -0.25(-0.30%) |
Mar 10, 2011 | 81.47 | 82.10 | 81.39 | 82.10 | 21,516 | +0.94(+1.16%) |
Mar 09, 2011 | 80.82 | 81.28 | 80.69 | 81.16 | 6,245 | +0.50(+0.63%) |
Mar 08, 2011 | 80.87 | 80.92 | 80.65 | 80.66 | 5,248 | -0.29(-0.36%) |
Mar 07, 2011 | 80.74 | 81.28 | 80.72 | 80.95 | 5,682 | -0.26(-0.32%) |
Mar 04, 2011 | 80.74 | 81.25 | 80.74 | 81.21 | 23,313 | +0.56(+0.69%) |
Mar 03, 2011 | 80.82 | 80.95 | 80.59 | 80.66 | 76,700 | -0.62(-0.76%) |
Mar 02, 2011 | 81.61 | 81.78 | 81.28 | 81.28 | 13,040 | -0.61(-0.74%) |
Mar 01, 2011 | 81.42 | 81.91 | 81.42 | 81.88 | 7,708 | +0.03(+0.04%) |
Feb 28, 2011 | 81.86 | 81.87 | 81.72 | 81.85 | 21,944 | +0.02(+0.03%) |
Feb 25, 2011 | 81.53 | 81.83 | 81.48 | 81.83 | 11,770 | +0.36(+0.44%) |
Feb 24, 2011 | 81.53 | 81.77 | 81.44 | 81.47 | 10,299 | +0.28(+0.34%) |
Feb 23, 2011 | 81.31 | 81.61 | 81.18 | 81.20 | 20,403 | -0.10(-0.13%) |
Feb 22, 2011 | 80.68 | 81.30 | 80.66 | 81.30 | 23,365 | +0.93(+1.15%) |
Feb 18, 2011 | 80.16 | 80.37 | 80.02 | 80.37 | 9,945 | -0.01(-0.02%) |
Feb 17, 2011 | 80.43 | 80.53 | 80.34 | 80.39 | 11,696 | +0.26(+0.33%) |
Feb 16, 2011 | 80.13 | 80.31 | 79.99 | 80.13 | 13,646 | -0.14(-0.17%) |
Feb 15, 2011 | 79.95 | 80.29 | 79.95 | 80.27 | 174,456 | +0.18(+0.23%) |
Feb 14, 2011 | 79.76 | 80.21 | 79.76 | 80.08 | 14,417 | +0.24(+0.30%) |
Feb 11, 2011 | 79.73 | 79.99 | 79.57 | 79.84 | 4,451 | +0.52(+0.65%) |
Feb 10, 2011 | 79.49 | 79.61 | 79.29 | 79.33 | 11,910 | -0.26(-0.33%) |
Feb 09, 2011 | 79.22 | 79.85 | 78.96 | 79.59 | 52,092 | +0.55(+0.69%) |
Feb 08, 2011 | 79.57 | 79.70 | 79.00 | 79.04 | 99,070 | -0.55(-0.69%) |
Feb 07, 2011 | 79.32 | 79.64 | 79.27 | 79.59 | 382,328 | +0.00(+0.00%) |
Feb 04, 2011 | 79.94 | 80.03 | 79.45 | 79.59 | 43,939 | -0.67(-0.84%) |
Feb 03, 2011 | 80.38 | 80.57 | 80.19 | 80.26 | 10,232 | -0.36(-0.44%) |
Feb 02, 2011 | 80.96 | 81.06 | 80.44 | 80.61 | 16,935 | -0.19(-0.23%) |
Feb 01, 2011 | 80.84 | 81.03 | 80.63 | 80.80 | 24,286 | -0.44(-0.54%) |
Jan 31, 2011 | 81.55 | 81.67 | 81.09 | 81.24 | 21,791 | -0.38(-0.46%) |
Jan 28, 2011 | 80.82 | 81.75 | 80.82 | 81.62 | 52,186 | +0.47(+0.58%) |
Jan 27, 2011 | 80.92 | 81.25 | 80.66 | 81.15 | 11,793 | +0.23(+0.28%) |
Jan 26, 2011 | 81.51 | 81.51 | 80.86 | 80.92 | 19,359 | -0.78(-0.96%) |
Jan 25, 2011 | 81.22 | 81.79 | 80.94 | 81.71 | 18,606 | +0.68(+0.83%) |
Jan 24, 2011 | 81.18 | 81.24 | 80.95 | 81.03 | 6,811 | +0.04(+0.04%) |
Jan 21, 2011 | 80.51 | 81.00 | 80.47 | 81.00 | 12,005 | +0.29(+0.36%) |
Jan 20, 2011 | 81.09 | 81.10 | 80.47 | 80.71 | 23,220 | -0.74(-0.91%) |
Jan 19, 2011 | 81.05 | 81.45 | 81.05 | 81.45 | 400,474 | +0.30(+0.37%) |
Jan 18, 2011 | 81.05 | 81.21 | 80.77 | 81.15 | 27,247 | -0.32(-0.39%) |
Jan 14, 2011 | 81.89 | 82.02 | 81.47 | 81.47 | 15,080 | -0.20(-0.24%) |
Jan 13, 2011 | 81.09 | 81.79 | 81.03 | 81.67 | 19,780 | +0.59(+0.73%) |
Jan 12, 2011 | 80.92 | 81.32 | 80.84 | 81.08 | 98,405 | -0.36(-0.44%) |
Jan 11, 2011 | 81.63 | 81.63 | 81.07 | 81.43 | 10,439 | -0.34(-0.42%) |
Jan 10, 2011 | 81.58 | 81.85 | 81.39 | 81.77 | 85,172 | +0.36(+0.45%) |
Jan 07, 2011 | 80.84 | 81.58 | 80.72 | 81.41 | 46,783 | +0.49(+0.60%) |
Jan 06, 2011 | 80.66 | 81.00 | 80.52 | 80.92 | 14,124 | +0.41(+0.51%) |
Jan 05, 2011 | 80.98 | 81.09 | 80.31 | 80.52 | 72,548 | -1.14(-1.40%) |
Jan 04, 2011 | 81.60 | 81.95 | 81.48 | 81.66 | 34,292 | +0.07(+0.09%) |
Jan 03, 2011 | 81.16 | 81.82 | 81.06 | 81.59 | 26,508 | -0.30(-0.37%) |
Dec 31, 2010 | 81.43 | 81.98 | 81.43 | 81.89 | 7,183 | +0.53(+0.65%) |
Dec 30, 2010 | 81.12 | 81.45 | 80.96 | 81.36 | 13,254 | -0.11(-0.13%) |
Dec 29, 2010 | 80.44 | 81.52 | 80.34 | 81.47 | 9,258 | +1.09(+1.35%) |
Dec 28, 2010 | 81.35 | 81.35 | 80.31 | 80.38 | 39,239 | -1.11(-1.37%) |
Dec 27, 2010 | 81.00 | 81.50 | 80.79 | 81.50 | 17,216 | +0.56(+0.70%) |
Dec 23, 2010 | 81.17 | 81.21 | 80.86 | 80.93 | 52,737 | -0.30(-0.37%) |
Dec 22, 2010 | 81.61 | 81.61 | 81.10 | 81.24 | 28,758 | -0.26(-0.32%) |
Dec 21, 2010 | 81.40 | 81.50 | 81.02 | 81.50 | 209,621 | +0.12(+0.15%) |
Dec 20, 2010 | 81.69 | 81.94 | 81.12 | 81.38 | 135,633 | +0.01(+0.01%) |
Dec 17, 2010 | 80.73 | 81.49 | 80.73 | 81.37 | 210,178 | +0.83(+1.03%) |
Dec 16, 2010 | 80.08 | 80.54 | 79.75 | 80.54 | 37,720 | +0.46(+0.57%) |
Dec 15, 2010 | 80.59 | 80.73 | 79.80 | 80.08 | 62,233 | -0.34(-0.42%) |
Dec 14, 2010 | 81.02 | 81.02 | 80.19 | 80.42 | 73,545 | -1.19(-1.46%) |
Dec 13, 2010 | 81.14 | 81.85 | 80.97 | 81.61 | 31,047 | +0.33(+0.41%) |
Dec 10, 2010 | 81.61 | 81.71 | 81.28 | 81.28 | 30,264 | -0.63(-0.77%) |
Dec 09, 2010 | 81.93 | 82.12 | 81.49 | 81.91 | 113,606 | +0.13(+0.16%) |
Dec 08, 2010 | 81.98 | 82.00 | 81.10 | 81.78 | 87,568 | -0.75(-0.90%) |
Dec 07, 2010 | 83.19 | 83.20 | 82.16 | 82.53 | 1,199,306 | -1.55(-1.84%) |
Dec 06, 2010 | 83.73 | 84.08 | 83.66 | 84.08 | 32,720 | +0.71(+0.85%) |
Dec 03, 2010 | 84.04 | 84.04 | 83.27 | 83.37 | 53,790 | -0.13(-0.16%) |
Dec 02, 2010 | 83.75 | 83.98 | 83.50 | 83.50 | 37,604 | -0.24(-0.29%) |
Dec 01, 2010 | 84.14 | 84.27 | 83.71 | 83.74 | 67,784 | -1.42(-1.67%) |
Nov 30, 2010 | 85.59 | 85.61 | 85.10 | 85.16 | 20,463 | +0.30(+0.35%) |
Nov 29, 2010 | 84.96 | 84.98 | 84.66 | 84.86 | 26,606 | +0.34(+0.41%) |
Nov 26, 2010 | 84.37 | 84.57 | 84.29 | 84.52 | 5,866 | +0.49(+0.59%) |
Nov 24, 2010 | 84.62 | 84.02 | 84.02 | 84.02 | 8,900 | -1.14(-1.34%) |
Nov 23, 2010 | 85.31 | 85.39 | 85.06 | 85.16 | 27,292 | +0.30(+0.35%) |
Nov 22, 2010 | 84.84 | 84.94 | 84.57 | 84.87 | 39,548 | +0.47(+0.56%) |
Nov 19, 2010 | 84.11 | 84.40 | 84.11 | 84.40 | 10,164 | +0.38(+0.45%) |
Nov 18, 2010 | 84.00 | 84.02 | 83.57 | 84.02 | 9,192 | -0.15(-0.18%) |
Nov 17, 2010 | 84.50 | 84.72 | 84.18 | 84.18 | 10,867 | -0.45(-0.53%) |
Nov 16, 2010 | 83.97 | 84.62 | 83.50 | 84.62 | 49,324 | +1.12(+1.35%) |
Nov 15, 2010 | 84.31 | 84.54 | 83.50 | 83.50 | 41,815 | -1.30(-1.54%) |
Nov 12, 2010 | 85.28 | 85.39 | 84.79 | 84.80 | 32,456 | -0.70(-0.82%) |
Nov 11, 2010 | 85.68 | 85.68 | 85.39 | 85.50 | 42,493 | -0.11(-0.13%) |
Nov 10, 2010 | 85.36 | 85.62 | 84.67 | 85.61 | 41,467 | +0.23(+0.27%) |
Nov 09, 2010 | 86.51 | 86.51 | 85.37 | 85.38 | 23,668 | -1.07(-1.24%) |
Nov 08, 2010 | 86.57 | 86.78 | 86.31 | 86.45 | 18,520 | +0.03(+0.03%) |
Nov 05, 2010 | 86.59 | 86.78 | 86.36 | 86.42 | 84,426 | -0.63(-0.73%) |
Nov 04, 2010 | 86.80 | 87.22 | 86.80 | 87.06 | 51,693 | +0.77(+0.89%) |
Nov 03, 2010 | 87.26 | 87.46 | 85.92 | 86.29 | 40,074 | -0.48(-0.55%) |
Nov 02, 2010 | 86.63 | 86.84 | 86.63 | 86.77 | 10,869 | +0.56(+0.65%) |
Nov 01, 2010 | 86.83 | 86.83 | 86.13 | 86.20 | 96,575 | -0.14(-0.17%) |
Oct 29, 2010 | 86.20 | 86.47 | 86.18 | 86.35 | 48,709 | +0.38(+0.44%) |
Oct 28, 2010 | 85.84 | 86.05 | 85.72 | 85.97 | 95,736 | +0.37(+0.44%) |
Oct 27, 2010 | 85.87 | 86.05 | 85.58 | 85.59 | 39,689 | -1.50(-1.72%) |
Oct 25, 2010 | 87.34 | 87.43 | 87.04 | 87.09 | 8,665 | +0.21(+0.25%) |
Oct 22, 2010 | 86.65 | 86.92 | 86.65 | 86.87 | 9,447 | +0.06(+0.07%) |
Oct 21, 2010 | 87.23 | 87.27 | 86.81 | 86.81 | 13,863 | -0.59(-0.68%) |
Oct 20, 2010 | 87.15 | 87.54 | 87.00 | 87.40 | 10,222 | +0.09(+0.10%) |
Oct 19, 2010 | 86.75 | 87.42 | 86.75 | 87.31 | 10,562 | +0.23(+0.27%) |
Oct 18, 2010 | 86.90 | 87.18 | 86.83 | 87.08 | 22,721 | +0.61(+0.70%) |
Oct 15, 2010 | 86.74 | 86.87 | 86.28 | 86.47 | 101,858 | -0.68(-0.78%) |
Oct 14, 2010 | 87.86 | 88.00 | 87.08 | 87.15 | 96,203 | -0.65(-0.74%) |
Oct 13, 2010 | 87.48 | 87.84 | 87.35 | 87.80 | 69,202 | -0.14(-0.16%) |
Oct 12, 2010 | 88.41 | 88.58 | 87.88 | 87.94 | 89,409 | -0.50(-0.56%) |
Oct 11, 2010 | 88.42 | 88.52 | 88.26 | 88.44 | 55,117 | +0.13(+0.15%) |
Oct 08, 2010 | 88.31 | 88.85 | 88.30 | 88.31 | 1,186,138 | -0.05(-0.06%) |
Oct 07, 2010 | 88.50 | 88.52 | 88.34 | 88.36 | 26,746 | -0.18(-0.20%) |
Oct 06, 2010 | 88.42 | 88.90 | 88.42 | 88.54 | 18,945 | +0.76(+0.87%) |
Oct 05, 2010 | 87.95 | 87.98 | 87.66 | 87.77 | 34,431 | -0.22(-0.25%) |
Oct 04, 2010 | 87.82 | 88.01 | 87.75 | 88.00 | 14,992 | +0.26(+0.30%) |
Oct 01, 2010 | 87.74 | 87.80 | 87.22 | 87.74 | 329,263 | -0.03(-0.03%) |
Sep 30, 2010 | 87.69 | 87.84 | 87.15 | 87.77 | 198,768 | -0.14(-0.16%) |
Sep 29, 2010 | 88.10 | 88.14 | 87.77 | 87.90 | 31,761 | -0.19(-0.21%) |
Sep 28, 2010 | 87.71 | 88.25 | 87.70 | 88.09 | 78,084 | +0.47(+0.53%) |
Sep 27, 2010 | 87.21 | 87.68 | 87.21 | 87.62 | 74,890 | +0.98(+1.13%) |
Sep 24, 2010 | 86.92 | 86.92 | 86.64 | 86.64 | 61,627 | -0.70(-0.81%) |
Sep 23, 2010 | 87.65 | 87.73 | 87.13 | 87.35 | 35,983 | +0.19(+0.22%) |
Sep 22, 2010 | 87.36 | 87.53 | 87.14 | 87.16 | 112,298 | +0.27(+0.31%) |
Sep 21, 2010 | 86.19 | 87.01 | 86.07 | 86.89 | 33,323 | +0.93(+1.08%) |
Sep 20, 2010 | 85.80 | 85.98 | 85.63 | 85.96 | 52,538 | +0.31(+0.36%) |
Sep 17, 2010 | 85.65 | 85.90 | 85.51 | 85.65 | 25,343 | -0.32(-0.38%) |
Sep 15, 2010 | 86.21 | 86.49 | 85.92 | 85.98 | 17,763 | -0.57(-0.66%) |
Sep 14, 2010 | 86.32 | 86.57 | 86.24 | 86.55 | 10,463 | +0.59(+0.69%) |
Sep 13, 2010 | 85.45 | 86.07 | 85.45 | 85.96 | 45,191 | +0.33(+0.39%) |
Sep 10, 2010 | 85.65 | 85.77 | 85.45 | 85.63 | 29,312 | -0.27(-0.32%) |
Sep 09, 2010 | 86.26 | 86.36 | 85.85 | 85.90 | 113,161 | -0.96(-1.10%) |
Sep 08, 2010 | 87.01 | 87.08 | 86.62 | 86.86 | 113,030 | -0.39(-0.44%) |
Sep 07, 2010 | 86.92 | 87.31 | 86.84 | 87.25 | 111,281 | +0.91(+1.06%) |
Sep 03, 2010 | 85.95 | 86.43 | 85.88 | 86.34 | 89,961 | -0.63(-0.73%) |
Sep 02, 2010 | 87.20 | 87.25 | 86.88 | 86.97 | 48,039 | -0.52(-0.60%) |
Sep 01, 2010 | 87.99 | 87.99 | 86.92 | 87.49 | 71,936 | -1.01(-1.14%) |
Aug 31, 2010 | 88.50 | 88.57 | 88.20 | 88.50 | 139 | +0.51(+0.58%) |
Aug 30, 2010 | 87.31 | 87.99 | 87.26 | 87.99 | 25,609 | +1.16(+1.34%) |
Aug 27, 2010 | 86.83 | 88.08 | 86.83 | 86.83 | 117,712 | -1.49(-1.69%) |
Aug 26, 2010 | 87.81 | 88.32 | 87.77 | 88.32 | 42,811 | +0.58(+0.66%) |
Aug 25, 2010 | 88.54 | 88.79 | 87.66 | 87.74 | 38,446 | -0.48(-0.54%) |
Aug 24, 2010 | 87.78 | 88.26 | 87.68 | 88.22 | 42,558 | +0.99(+1.13%) |
Aug 23, 2010 | 87.03 | 87.31 | 86.95 | 87.23 | 26,555 | +0.11(+0.12%) |
Aug 20, 2010 | 87.38 | 87.54 | 87.09 | 87.13 | 29,647 | -0.31(-0.35%) |
Aug 19, 2010 | 86.78 | 87.60 | 86.76 | 87.43 | 36,822 | +0.65(+0.75%) |
Aug 18, 2010 | 87.02 | 87.17 | 86.74 | 86.78 | 13,459 | +0.11(+0.13%) |
Aug 17, 2010 | 86.89 | 86.90 | 86.52 | 86.67 | 35,442 | -0.44(-0.50%) |
Aug 16, 2010 | 86.74 | 87.13 | 86.74 | 87.10 | 63,690 | +1.07(+1.24%) |
Aug 13, 2010 | 85.68 | 86.06 | 85.61 | 86.04 | 20,204 | +0.61(+0.71%) |
Aug 12, 2010 | 85.73 | 85.81 | 85.39 | 85.43 | 41,877 | -0.24(-0.28%) |
Aug 11, 2010 | 85.23 | 85.68 | 85.21 | 85.67 | 234,453 | +0.77(+0.91%) |
Aug 10, 2010 | 84.45 | 85.32 | 84.44 | 84.90 | 142,547 | +0.43(+0.51%) |
Aug 09, 2010 | 84.40 | 84.55 | 84.36 | 84.48 | 95,320 | -0.15(-0.18%) |
Aug 06, 2010 | 84.63 | 84.66 | 84.32 | 84.63 | 94,871 | +0.69(+0.82%) |
Aug 05, 2010 | 83.86 | 84.05 | 83.72 | 83.94 | 81,423 | +0.44(+0.53%) |
Aug 04, 2010 | 83.89 | 83.94 | 83.46 | 83.49 | 52,268 | -0.36(-0.43%) |
Aug 03, 2010 | 83.75 | 83.95 | 83.66 | 83.85 | 311,101 | +0.43(+0.52%) |
Aug 02, 2010 | 83.62 | 83.67 | 83.37 | 83.42 | 105,255 | -0.56(-0.67%) |
Jul 30, 2010 | 83.99 | 84.01 | 83.66 | 83.99 | 32,963 | +0.89(+1.07%) |
Jul 29, 2010 | 82.72 | 83.14 | 82.66 | 83.10 | 42,716 | +0.14(+0.17%) |
Jul 28, 2010 | 82.61 | 83.04 | 82.54 | 82.96 | 86,142 | +0.27(+0.33%) |
Jul 27, 2010 | 82.74 | 82.93 | 82.64 | 82.69 | 46,369 | -0.38(-0.46%) |
Jul 26, 2010 | 83.09 | 83.31 | 82.82 | 83.06 | 99,854 | -0.11(-0.14%) |
Jul 23, 2010 | 83.61 | 83.71 | 83.16 | 83.18 | 63,541 | -0.54(-0.65%) |
Jul 22, 2010 | 83.98 | 83.98 | 83.65 | 83.72 | 129,971 | -0.56(-0.66%) |
Jul 21, 2010 | 83.45 | 84.31 | 83.45 | 84.28 | 32,711 | +0.81(+0.98%) |
Jul 20, 2010 | 83.58 | 83.82 | 83.41 | 83.46 | 17,521 | +0.11(+0.13%) |
Jul 19, 2010 | 83.58 | 83.61 | 83.21 | 83.36 | 25,948 | -0.27(-0.32%) |
Jul 16, 2010 | 83.63 | 83.74 | 83.26 | 83.63 | 42,761 | +0.35(+0.42%) |
Jul 15, 2010 | 82.91 | 83.38 | 82.91 | 83.28 | 71,362 | +0.64(+0.77%) |
Jul 14, 2010 | 82.34 | 82.74 | 82.15 | 82.64 | 53,620 | +0.54(+0.65%) |
Jul 13, 2010 | 82.33 | 82.33 | 82.01 | 82.11 | 90,355 | -0.43(-0.52%) |
Jul 12, 2010 | 82.57 | 82.86 | 82.46 | 82.53 | 43,214 | +0.04(+0.04%) |
Jul 09, 2010 | 82.50 | 82.65 | 82.47 | 82.50 | 38,481 | -0.32(-0.39%) |
Jul 08, 2010 | 82.67 | 82.94 | 82.56 | 82.82 | 90,376 | -0.21(-0.26%) |
Jul 07, 2010 | 83.48 | 83.50 | 83.03 | 83.04 | 48,275 | -0.42(-0.50%) |
Jul 06, 2010 | 83.07 | 83.57 | 83.06 | 83.46 | 229,247 | +0.36(+0.44%) |
Jul 02, 2010 | 83.09 | 83.36 | 83.07 | 83.09 | 69,267 | -0.28(-0.33%) |
Jul 01, 2010 | 83.46 | 83.91 | 83.34 | 83.37 | 144,474 | +0.03(+0.04%) |
Jun 30, 2010 | 83.27 | 83.37 | 82.98 | 83.34 | 303,264 | +0.16(+0.20%) |
Jun 29, 2010 | 82.81 | 83.18 | 82.81 | 83.17 | 73,070 | +1.10(+1.34%) |
Jun 25, 2010 | 82.08 | 82.21 | 81.68 | 82.08 | 21,622 | +0.22(+0.27%) |
Jun 24, 2010 | 82.21 | 82.34 | 81.70 | 81.86 | 37,002 | -0.20(-0.25%) |
Jun 23, 2010 | 81.76 | 82.18 | 81.76 | 82.06 | 63,143 | +0.35(+0.43%) |
Jun 22, 2010 | 81.18 | 81.71 | 81.04 | 81.71 | 49,541 | +0.67(+0.83%) |
Jun 21, 2010 | 80.44 | 81.06 | 80.43 | 81.04 | 30,133 | -0.13(-0.16%) |
Jun 18, 2010 | 81.16 | 81.33 | 81.12 | 81.16 | 20,103 | -0.15(-0.18%) |
Jun 17, 2010 | 80.93 | 81.44 | 80.93 | 81.31 | 23,041 | +0.49(+0.61%) |
Jun 16, 2010 | 80.81 | 80.87 | 80.48 | 80.82 | 40,704 | +0.35(+0.43%) |
Jun 15, 2010 | 80.88 | 80.93 | 80.40 | 80.47 | 109,963 | -0.29(-0.36%) |
Jun 14, 2010 | 80.46 | 80.77 | 80.36 | 80.76 | 10,882 | -0.25(-0.30%) |
Jun 11, 2010 | 80.82 | 81.19 | 80.59 | 81.01 | 121,435 | +0.67(+0.84%) |
Jun 10, 2010 | 80.88 | 80.88 | 80.29 | 80.33 | 20,025 | -1.02(-1.26%) |
Jun 09, 2010 | 80.99 | 81.41 | 80.88 | 81.36 | 16,272 | +0.00(+0.00%) |
Jun 08, 2010 | 81.34 | 81.56 | 81.28 | 81.36 | 29,007 | -0.28(-0.34%) |
Jun 07, 2010 | 81.13 | 81.67 | 81.06 | 81.63 | 144,893 | +0.45(+0.55%) |
Jun 04, 2010 | 81.19 | 81.19 | 80.69 | 81.19 | 55,124 | +1.38(+1.73%) |
Jun 03, 2010 | 79.57 | 80.05 | 79.53 | 79.81 | 207,913 | -0.31(-0.39%) |
Jun 02, 2010 | 80.57 | 80.68 | 80.02 | 80.12 | 53,317 | -0.43(-0.54%) |
Jun 01, 2010 | 80.77 | 80.84 | 80.26 | 80.56 | 95,526 | +0.31(+0.39%) |
May 28, 2010 | 80.25 | 80.52 | 80.08 | 80.25 | 19,453 | +0.21(+0.27%) |
May 27, 2010 | 80.37 | 80.38 | 79.89 | 80.03 | 135,084 | -1.16(-1.43%) |
May 26, 2010 | 81.07 | 81.21 | 80.75 | 81.19 | 73,271 | -0.18(-0.22%) |
May 25, 2010 | 81.85 | 81.96 | 81.32 | 81.38 | 121,402 | +0.33(+0.41%) |
May 24, 2010 | 81.31 | 81.38 | 80.95 | 81.05 | 116,724 | -0.06(-0.08%) |
May 21, 2010 | 81.82 | 81.89 | 80.93 | 81.11 | 110,013 | +0.04(+0.05%) |
May 20, 2010 | 81.23 | 81.30 | 80.71 | 81.07 | 72,236 | +0.97(+1.21%) |
May 19, 2010 | 79.96 | 80.45 | 79.93 | 80.10 | 58,810 | +0.13(+0.17%) |
May 18, 2010 | 79.39 | 80.03 | 79.29 | 79.96 | 59,158 | +0.79(+1.00%) |
May 17, 2010 | 79.35 | 79.71 | 79.14 | 79.17 | 47,370 | -0.26(-0.33%) |
May 14, 2010 | 79.44 | 79.72 | 79.17 | 79.44 | 89,950 | +0.71(+0.90%) |
May 13, 2010 | 78.79 | 78.81 | 78.25 | 78.73 | 15,499 | +0.37(+0.47%) |
May 12, 2010 | 78.64 | 78.71 | 78.36 | 78.36 | 11,852 | -0.38(-0.48%) |
May 11, 2010 | 78.57 | 78.75 | 78.45 | 78.73 | 18,494 | -0.01(-0.01%) |
May 10, 2010 | 78.68 | 78.97 | 78.62 | 78.74 | 87,533 | -0.79(-0.99%) |
May 07, 2010 | 79.56 | 80.63 | 79.38 | 79.53 | 205,130 | -0.47(-0.59%) |
May 06, 2010 | 78.70 | 80.51 | 78.46 | 80.00 | 22,268 | +1.43(+1.83%) |
May 05, 2010 | 78.73 | 78.73 | 78.37 | 78.56 | 22,924 | +0.27(+0.34%) |
May 04, 2010 | 78.26 | 78.29 | 78.01 | 78.29 | 6,335 | +0.68(+0.88%) |
May 03, 2010 | 77.43 | 77.63 | 77.43 | 77.61 | 5,673 | -0.10(-0.13%) |
Apr 30, 2010 | 77.27 | 77.75 | 77.27 | 77.72 | 26,229 | +0.54(+0.71%) |
Apr 29, 2010 | 77.05 | 77.17 | 76.87 | 77.17 | 8,866 | +0.32(+0.41%) |
Apr 28, 2010 | 77.09 | 77.17 | 76.84 | 76.85 | 12,084 | -0.56(-0.72%) |
Apr 27, 2010 | 76.94 | 77.54 | 76.91 | 77.41 | 19,235 | +0.90(+1.17%) |
Apr 26, 2010 | 76.78 | 76.83 | 76.40 | 76.51 | 81,143 | +0.04(+0.05%) |
Apr 23, 2010 | 76.54 | 76.63 | 76.42 | 76.47 | 18,155 | -0.27(-0.35%) |
Apr 22, 2010 | 76.93 | 77.12 | 76.74 | 76.74 | 18,783 | -0.14(-0.18%) |
Apr 21, 2010 | 76.68 | 76.99 | 76.62 | 76.88 | 9,983 | +0.40(+0.52%) |
Apr 20, 2010 | 76.48 | 76.48 | 76.34 | 76.48 | 7,726 | +0.14(+0.18%) |
Apr 19, 2010 | 76.55 | 76.60 | 76.34 | 76.34 | 9,507 | -0.26(-0.34%) |
Apr 16, 2010 | 76.27 | 76.61 | 76.21 | 76.61 | 21,318 | +0.48(+0.64%) |
Apr 15, 2010 | 75.73 | 76.22 | 75.73 | 76.12 | 29,799 | +0.18(+0.24%) |
Apr 14, 2010 | 76.24 | 76.32 | 75.92 | 75.94 | 10,846 | -0.31(-0.41%) |
Apr 13, 2010 | 76.28 | 76.38 | 76.14 | 76.25 | 28,407 | +0.15(+0.20%) |
Apr 12, 2010 | 76.03 | 76.19 | 75.96 | 76.10 | 13,864 | +0.33(+0.43%) |
Apr 09, 2010 | 75.61 | 75.84 | 75.45 | 75.78 | 19,093 | +0.13(+0.17%) |
Apr 08, 2010 | 75.81 | 75.92 | 75.62 | 75.65 | 16,933 | -0.16(-0.21%) |
Apr 07, 2010 | 75.13 | 75.86 | 75.03 | 75.81 | 59,335 | +0.74(+0.98%) |
Apr 06, 2010 | 75.20 | 75.30 | 75.03 | 75.07 | 19,591 | +0.04(+0.06%) |
Apr 05, 2010 | 75.30 | 75.33 | 74.91 | 75.03 | 39,593 | -0.82(-1.08%) |