Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2010 | 82.71 | 83.48 | 82.33 | 82.71 | 4,520,929 | +0.03(+0.03%) |
Sep 30, 2010 | 82.83 | 83.77 | 82.51 | 82.68 | 4,906,777 | +0.24(+0.30%) |
Sep 29, 2010 | 82.66 | 83.33 | 82.20 | 82.44 | 1,223 | -0.63(-0.76%) |
Sep 28, 2010 | 82.85 | 83.39 | 82.11 | 83.07 | 95,621 | +0.20(+0.24%) |
Sep 27, 2010 | 83.60 | 83.87 | 82.80 | 82.87 | 5,761,531 | -0.45(-0.54%) |
Sep 24, 2010 | 82.09 | 85.84 | 82.00 | 83.32 | 16,053,792 | +2.08(+2.56%) |
Sep 23, 2010 | 81.24 | 82.76 | 80.98 | 81.24 | 4,567,197 | -1.18(-1.43%) |
Sep 22, 2010 | 83.18 | 83.48 | 82.36 | 82.42 | 4,490,669 | -0.67(-0.81%) |
Sep 21, 2010 | 83.49 | 83.83 | 82.82 | 83.09 | 5,318,452 | -0.42(-0.50%) |
Sep 20, 2010 | 82.84 | 83.70 | 82.82 | 83.51 | 6,109,795 | +0.79(+0.96%) |
Sep 17, 2010 | 82.72 | 84.15 | 82.72 | 82.72 | 18,498,834 | -0.76(-0.91%) |
Sep 15, 2010 | 82.98 | 83.54 | 82.34 | 83.48 | 4,437,169 | +0.43(+0.52%) |
Sep 14, 2010 | 83.26 | 83.58 | 82.90 | 83.05 | 1,000 | -0.29(-0.35%) |
Sep 13, 2010 | 82.98 | 83.37 | 82.74 | 83.34 | 6,474,313 | +0.62(+0.75%) |
Sep 10, 2010 | 82.17 | 82.72 | 82.06 | 82.72 | 3,964,404 | +0.41(+0.50%) |
Sep 09, 2010 | 81.98 | 82.43 | 81.65 | 82.31 | 16,616 | +0.62(+0.76%) |
Sep 08, 2010 | 81.14 | 81.75 | 81.09 | 81.69 | 1,400 | +0.90(+1.11%) |
Sep 07, 2010 | 80.89 | 81.52 | 80.71 | 80.79 | 2,445 | +5.79(+7.72%) |
Sep 06, 2010 | 70.00 | 80.00 | 70.00 | 75.00 | 700 | -6.61(-8.10%) |
Sep 03, 2010 | 81.37 | 81.65 | 80.44 | 81.61 | 6,616,374 | +0.42(+0.52%) |
Sep 02, 2010 | 80.76 | 81.36 | 80.22 | 81.19 | 1,800 | +0.28(+0.35%) |
Sep 01, 2010 | 79.30 | 80.98 | 78.99 | 80.91 | 11,056,966 | +2.05(+2.60%) |
Aug 31, 2010 | 78.67 | 79.03 | 77.48 | 78.86 | 63,986 | +0.95(+1.22%) |
Aug 30, 2010 | 78.22 | 79.00 | 77.89 | 77.91 | 4,557,822 | +0.72(+0.93%) |
Aug 27, 2010 | 78.17 | 78.78 | 76.67 | 77.19 | 7,285,888 | +0.35(+0.46%) |
Aug 26, 2010 | 76.96 | 77.21 | 76.00 | 76.84 | 28,799 | +0.04(+0.05%) |
Aug 25, 2010 | 76.24 | 77.04 | 75.62 | 76.80 | 300 | +0.22(+0.29%) |
Aug 24, 2010 | 76.40 | 77.51 | 76.32 | 76.58 | 10,508 | -0.65(-0.84%) |
Aug 23, 2010 | 77.88 | 78.05 | 77.21 | 77.23 | 2,998,959 | -0.50(-0.64%) |
Aug 20, 2010 | 76.85 | 78.15 | 76.85 | 77.73 | 5,400,498 | +0.19(+0.25%) |
Aug 19, 2010 | 78.53 | 78.65 | 77.36 | 77.54 | 6,608 | -1.25(-1.59%) |
Aug 18, 2010 | 77.70 | 79.48 | 77.44 | 78.79 | 4,795 | +1.26(+1.63%) |
Aug 17, 2010 | 77.47 | 78.19 | 77.00 | 77.53 | 12,979 | +0.69(+0.90%) |
Aug 16, 2010 | 76.50 | 77.25 | 76.04 | 76.84 | 2,949,401 | +0.06(+0.08%) |
Aug 13, 2010 | 76.78 | 77.56 | 76.74 | 76.78 | 3,249,565 | -0.24(-0.31%) |
Aug 12, 2010 | 77.00 | 77.49 | 76.64 | 77.02 | 4,136,156 | -0.48(-0.62%) |
Aug 11, 2010 | 78.92 | 79.00 | 77.41 | 77.50 | 10,346 | -2.23(-2.80%) |
Aug 10, 2010 | 79.96 | 80.44 | 79.08 | 79.73 | 3,296,262 | -0.97(-1.20%) |
Aug 09, 2010 | 80.83 | 80.90 | 79.84 | 80.70 | 3,697,093 | +0.23(+0.29%) |
Aug 06, 2010 | 80.47 | 80.74 | 78.81 | 80.47 | 5,509,090 | -0.36(-0.45%) |
Aug 05, 2010 | 80.20 | 80.87 | 79.89 | 80.83 | 3,805,344 | +0.07(+0.09%) |
Aug 04, 2010 | 79.99 | 80.85 | 79.80 | 80.76 | 2,300 | +0.93(+1.16%) |
Aug 03, 2010 | 79.84 | 80.08 | 79.57 | 79.83 | 34,365 | -0.09(-0.11%) |
Aug 02, 2010 | 78.78 | 79.98 | 78.56 | 79.92 | 6,298,036 | +1.80(+2.30%) |
Jul 30, 2010 | 78.12 | 78.44 | 77.29 | 78.12 | 4,682,041 | +0.08(+0.10%) |
Jul 29, 2010 | 78.47 | 78.79 | 77.25 | 78.04 | 1,400 | -0.47(-0.60%) |
Jul 28, 2010 | 78.51 | 78.74 | 77.55 | 78.51 | 24,594 | +0.00(+0.00%) |
Jul 27, 2010 | 78.51 | 78.98 | 78.30 | 78.51 | 19,289 | -0.21(-0.27%) |
Jul 26, 2010 | 78.74 | 79.43 | 78.28 | 78.72 | 6,046,104 | +0.01(+0.01%) |
Jul 23, 2010 | 78.21 | 78.93 | 77.82 | 78.71 | 5,414,240 | +0.36(+0.46%) |
Jul 22, 2010 | 77.48 | 78.46 | 77.25 | 78.35 | 4,200 | +1.72(+2.24%) |
Jul 21, 2010 | 78.52 | 78.70 | 76.21 | 76.63 | 5,786,484 | -1.61(-2.06%) |
Jul 20, 2010 | 78.24 | 78.50 | 76.30 | 78.24 | 5,254,188 | +0.93(+1.20%) |
Jul 19, 2010 | 77.37 | 77.85 | 76.44 | 77.31 | 4,895,476 | +0.21(+0.27%) |
Jul 16, 2010 | 77.10 | 79.43 | 77.00 | 77.10 | 9,286,377 | -2.61(-3.27%) |
Jul 15, 2010 | 79.49 | 79.99 | 78.47 | 79.71 | 6,453,366 | +0.36(+0.45%) |
Jul 14, 2010 | 79.92 | 79.92 | 79.05 | 79.35 | 2,100 | -0.51(-0.64%) |
Jul 13, 2010 | 79.75 | 80.23 | 79.10 | 79.86 | 1,600 | +0.39(+0.49%) |
Jul 12, 2010 | 79.57 | 79.80 | 78.66 | 79.47 | 5,076,836 | -0.28(-0.35%) |
Jul 09, 2010 | 79.75 | 79.85 | 78.89 | 79.75 | 5,558,711 | +0.34(+0.43%) |
Jul 08, 2010 | 79.61 | 79.92 | 78.73 | 79.41 | 1,400 | -0.51(-0.64%) |
Jul 07, 2010 | 77.76 | 79.99 | 77.16 | 79.92 | 9,977,269 | +2.35(+3.03%) |
Jul 06, 2010 | 77.57 | 78.90 | 76.72 | 77.57 | 9,507 | +0.33(+0.43%) |
Jul 02, 2010 | 77.24 | 79.47 | 76.67 | 77.24 | 9,325,539 | -1.57(-1.99%) |
Jul 01, 2010 | 79.56 | 79.67 | 77.93 | 78.81 | 11,930,880 | -0.88(-1.10%) |
Jun 30, 2010 | 79.80 | 80.78 | 79.38 | 79.69 | 4,073 | -0.34(-0.42%) |
Jun 29, 2010 | 80.03 | 81.42 | 79.55 | 80.03 | 17,421 | -1.87(-2.28%) |
Jun 25, 2010 | 81.90 | 81.90 | 79.25 | 81.90 | 109,267,000 | +3.04(+3.85%) |
Jun 24, 2010 | 78.87 | 79.75 | 78.00 | 78.86 | 10,154,428 | -0.28(-0.35%) |
Jun 23, 2010 | 79.45 | 79.89 | 77.81 | 79.14 | 2,215 | -0.39(-0.49%) |
Jun 22, 2010 | 79.54 | 80.32 | 79.11 | 79.53 | 200 | -0.28(-0.35%) |
Jun 21, 2010 | 80.10 | 80.45 | 79.15 | 79.81 | 8,377,648 | -0.12(-0.15%) |
Jun 18, 2010 | 79.93 | 79.98 | 79.16 | 79.93 | 13,214,612 | +0.70(+0.88%) |
Jun 17, 2010 | 77.72 | 79.30 | 77.56 | 79.23 | 1,158 | +1.72(+2.22%) |
Jun 16, 2010 | 76.86 | 77.54 | 76.49 | 77.51 | 4,848,644 | +0.26(+0.34%) |
Jun 15, 2010 | 75.33 | 77.32 | 74.80 | 77.25 | 650 | +2.33(+3.11%) |
Jun 14, 2010 | 74.87 | 75.77 | 74.59 | 74.92 | 5,646,081 | +0.51(+0.69%) |
Jun 11, 2010 | 73.60 | 74.73 | 73.25 | 74.41 | 4,814,308 | +0.31(+0.42%) |
Jun 10, 2010 | 72.31 | 74.20 | 72.30 | 74.10 | 300 | +2.29(+3.19%) |
Jun 09, 2010 | 72.87 | 73.57 | 71.36 | 71.81 | 5,910,751 | -0.83(-1.14%) |
Jun 08, 2010 | 70.20 | 72.86 | 69.61 | 72.64 | 300 | +2.60(+3.71%) |
Jun 07, 2010 | 70.29 | 70.98 | 69.80 | 70.04 | 5,457,581 | -0.15(-0.21%) |
Jun 04, 2010 | 70.19 | 71.25 | 69.78 | 70.19 | 7,386,998 | -2.15(-2.97%) |
Jun 03, 2010 | 72.40 | 72.65 | 71.30 | 72.34 | 4,122,804 | +0.09(+0.12%) |
Jun 02, 2010 | 70.51 | 72.33 | 70.17 | 72.25 | 4,913,730 | +1.99(+2.83%) |
Jun 01, 2010 | 70.05 | 71.94 | 69.95 | 70.26 | 300 | -0.29(-0.41%) |
May 28, 2010 | 70.55 | 72.74 | 70.55 | 70.55 | 7,825,152 | -2.85(-3.88%) |
May 27, 2010 | 71.09 | 73.42 | 71.09 | 73.40 | 6,530,381 | +3.08(+4.38%) |
May 26, 2010 | 71.48 | 71.48 | 70.16 | 70.32 | 1,210 | -0.41(-0.58%) |
May 25, 2010 | 69.89 | 70.87 | 68.48 | 70.73 | 2,920 | -0.05(-0.07%) |
May 24, 2010 | 72.31 | 72.53 | 70.70 | 70.78 | 5,304,492 | -2.23(-3.05%) |
May 21, 2010 | 71.14 | 73.25 | 70.00 | 73.01 | 10,921,012 | -1.19(-1.60%) |
May 20, 2010 | 74.40 | 74.61 | 72.25 | 74.20 | 3,968 | -1.63(-2.15%) |
May 19, 2010 | 75.05 | 76.30 | 74.26 | 75.83 | 4,675,503 | +0.36(+0.48%) |
May 18, 2010 | 76.36 | 77.36 | 75.25 | 75.47 | 900 | -0.84(-1.10%) |
May 17, 2010 | 76.06 | 76.53 | 75.02 | 76.31 | 3,707,286 | +0.08(+0.10%) |
May 14, 2010 | 76.23 | 77.21 | 75.31 | 76.23 | 5,366,802 | -1.04(-1.35%) |
May 13, 2010 | 77.89 | 78.10 | 77.17 | 77.27 | 3,429,082 | -0.73(-0.94%) |
May 12, 2010 | 77.69 | 78.55 | 77.21 | 78.00 | 3,611,580 | +0.39(+0.50%) |
May 11, 2010 | 77.93 | 78.80 | 77.02 | 77.61 | 4,919,266 | -0.62(-0.79%) |
May 10, 2010 | 77.61 | 78.30 | 76.83 | 78.23 | 7,535,232 | +3.82(+5.13%) |
May 07, 2010 | 74.25 | 75.85 | 72.73 | 74.41 | 9,020,392 | -0.14(-0.19%) |
May 06, 2010 | 74.59 | 77.25 | 71.50 | 74.55 | 10,676 | -1.67(-2.19%) |
May 05, 2010 | 76.47 | 76.98 | 75.94 | 76.22 | 4,785,052 | -0.39(-0.51%) |
May 04, 2010 | 78.05 | 78.05 | 76.29 | 76.61 | 100 | -1.83(-2.33%) |