Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 91.61 | 91.61 | 90.20 | 90.53 | 659,557 | -1.04(-1.13%) |
Apr 28, 2011 | 89.50 | 91.82 | 89.50 | 91.57 | 402,128 | +2.09(+2.34%) |
Apr 27, 2011 | 88.66 | 89.49 | 88.36 | 89.48 | 361,004 | +0.82(+0.92%) |
Apr 26, 2011 | 87.63 | 88.77 | 87.26 | 88.66 | 319,910 | +1.12(+1.28%) |
Apr 25, 2011 | 86.28 | 87.67 | 86.15 | 87.54 | 281,090 | +1.28(+1.48%) |
Apr 21, 2011 | 85.84 | 86.30 | 85.10 | 86.26 | 298,840 | +0.55(+0.64%) |
Apr 20, 2011 | 85.55 | 85.82 | 84.68 | 85.72 | 322,400 | +0.96(+1.13%) |
Apr 19, 2011 | 84.20 | 84.81 | 83.96 | 84.76 | 289,614 | +0.81(+0.96%) |
Apr 18, 2011 | 83.46 | 84.29 | 83.26 | 83.95 | 442,539 | -0.65(-0.77%) |
Apr 15, 2011 | 83.08 | 84.61 | 82.63 | 84.60 | 1,104,186 | +1.82(+2.20%) |
Apr 14, 2011 | 82.35 | 83.06 | 81.97 | 82.78 | 1,249,003 | +0.26(+0.32%) |
Apr 13, 2011 | 83.00 | 83.32 | 82.39 | 82.52 | 318,234 | -0.21(-0.26%) |
Apr 12, 2011 | 83.10 | 83.76 | 82.72 | 82.74 | 372,097 | -0.77(-0.92%) |
Apr 11, 2011 | 83.70 | 84.39 | 82.99 | 83.50 | 338,662 | -0.07(-0.08%) |
Apr 08, 2011 | 84.09 | 84.11 | 83.23 | 83.57 | 387,766 | -0.07(-0.08%) |
Apr 07, 2011 | 84.25 | 84.36 | 83.32 | 83.64 | 299,016 | -0.43(-0.51%) |
Apr 06, 2011 | 84.17 | 84.43 | 83.75 | 84.07 | 278,575 | +0.00(+0.00%) |
Apr 05, 2011 | 83.57 | 84.44 | 83.22 | 84.07 | 446,343 | +0.49(+0.58%) |
Apr 04, 2011 | 83.68 | 83.91 | 83.24 | 83.58 | 221,961 | +0.08(+0.10%) |
Apr 01, 2011 | 83.08 | 84.02 | 82.94 | 83.50 | 442,731 | +0.63(+0.77%) |
Mar 31, 2011 | 81.47 | 83.14 | 81.47 | 82.86 | 368,827 | +1.32(+1.62%) |
Mar 30, 2011 | 81.59 | 81.61 | 81.52 | 81.54 | 303,342 | +0.84(+1.04%) |
Mar 29, 2011 | 80.69 | 80.96 | 79.42 | 80.70 | 362,958 | +0.17(+0.22%) |
Mar 28, 2011 | 81.05 | 81.09 | 80.35 | 80.53 | 181,884 | -0.33(-0.41%) |
Mar 25, 2011 | 79.78 | 81.26 | 79.56 | 80.86 | 250,200 | +1.18(+1.48%) |
Mar 24, 2011 | 79.73 | 80.01 | 78.59 | 79.68 | 231,067 | +0.37(+0.47%) |
Mar 23, 2011 | 80.37 | 80.52 | 78.70 | 79.31 | 383,229 | -0.93(-1.16%) |
Mar 22, 2011 | 80.74 | 80.87 | 80.04 | 80.25 | 303,557 | -0.26(-0.32%) |
Mar 21, 2011 | 80.91 | 81.07 | 80.46 | 80.50 | 313,723 | +0.31(+0.39%) |
Mar 18, 2011 | 80.33 | 81.33 | 79.96 | 80.19 | 684,445 | +0.40(+0.50%) |
Mar 17, 2011 | 79.89 | 80.07 | 78.98 | 79.80 | 485,803 | +0.89(+1.13%) |
Mar 16, 2011 | 79.19 | 79.34 | 78.37 | 78.91 | 586,839 | -0.46(-0.58%) |
Mar 15, 2011 | 79.30 | 79.95 | 78.77 | 79.37 | 696,154 | +0.60(+0.77%) |
Mar 14, 2011 | 78.50 | 79.13 | 78.20 | 78.77 | 388,157 | -0.27(-0.34%) |
Mar 11, 2011 | 77.40 | 79.23 | 77.25 | 79.04 | 356,760 | +1.31(+1.68%) |
Mar 10, 2011 | 78.12 | 78.43 | 77.62 | 77.73 | 289,774 | -0.97(-1.24%) |
Mar 09, 2011 | 78.36 | 79.09 | 77.98 | 78.71 | 288,106 | -0.04(-0.05%) |
Mar 08, 2011 | 77.69 | 79.31 | 77.29 | 78.75 | 488,367 | +1.40(+1.81%) |
Mar 07, 2011 | 78.58 | 78.81 | 77.26 | 77.35 | 577,742 | -0.84(-1.08%) |
Mar 04, 2011 | 79.03 | 79.09 | 77.69 | 78.19 | 669,881 | -0.56(-0.72%) |
Mar 03, 2011 | 79.25 | 79.73 | 78.50 | 78.75 | 823,492 | +0.38(+0.48%) |
Mar 02, 2011 | 79.83 | 80.27 | 78.30 | 78.38 | 615,041 | -1.38(-1.73%) |
Mar 01, 2011 | 81.96 | 82.01 | 79.74 | 79.76 | 551,304 | -2.25(-2.75%) |
Feb 28, 2011 | 80.87 | 82.20 | 80.10 | 82.01 | 725,584 | +1.78(+2.21%) |
Feb 25, 2011 | 78.07 | 80.37 | 78.07 | 80.23 | 905,416 | +2.38(+3.06%) |
Feb 24, 2011 | 77.72 | 78.14 | 77.28 | 77.85 | 592,375 | +0.01(+0.01%) |
Feb 23, 2011 | 77.90 | 78.40 | 77.30 | 77.85 | 527,774 | -0.15(-0.19%) |
Feb 22, 2011 | 77.68 | 78.69 | 77.36 | 77.99 | 858,777 | +0.38(+0.50%) |
Feb 18, 2011 | 76.88 | 77.79 | 76.88 | 77.61 | 357,292 | +0.94(+1.23%) |
Feb 17, 2011 | 76.98 | 77.35 | 76.18 | 76.67 | 325,064 | -0.28(-0.36%) |
Feb 16, 2011 | 77.57 | 78.01 | 76.37 | 76.95 | 340,916 | -0.19(-0.24%) |
Feb 15, 2011 | 76.25 | 77.66 | 76.12 | 77.13 | 533,698 | -0.08(-0.10%) |
Feb 14, 2011 | 76.85 | 77.28 | 76.18 | 77.21 | 238,801 | +0.42(+0.55%) |
Feb 11, 2011 | 76.50 | 76.87 | 75.72 | 76.79 | 405,893 | +0.16(+0.21%) |
Feb 10, 2011 | 76.23 | 76.88 | 75.95 | 76.63 | 368,237 | +0.23(+0.29%) |
Feb 09, 2011 | 75.61 | 76.56 | 75.38 | 76.40 | 335,233 | +0.79(+1.04%) |
Feb 08, 2011 | 75.29 | 75.63 | 75.26 | 75.61 | 399,556 | +0.17(+0.23%) |
Feb 07, 2011 | 74.72 | 75.53 | 74.61 | 75.44 | 509,234 | +0.89(+1.20%) |
Feb 04, 2011 | 76.58 | 76.58 | 72.86 | 74.55 | 1,053,742 | -2.97(-3.83%) |
Feb 03, 2011 | 76.36 | 77.60 | 76.36 | 77.52 | 302,911 | +0.98(+1.28%) |
Feb 02, 2011 | 76.59 | 77.36 | 76.48 | 76.54 | 288,938 | -0.31(-0.41%) |
Feb 01, 2011 | 77.42 | 77.42 | 75.91 | 76.85 | 356,248 | -0.01(-0.01%) |
Jan 31, 2011 | 76.31 | 77.26 | 76.18 | 76.85 | 436,282 | +0.89(+1.17%) |
Jan 28, 2011 | 77.04 | 77.42 | 75.83 | 75.97 | 317,620 | -1.20(-1.55%) |
Jan 27, 2011 | 76.73 | 77.46 | 76.06 | 77.16 | 419,549 | +0.65(+0.85%) |
Jan 26, 2011 | 76.77 | 76.91 | 75.82 | 76.52 | 285,610 | +0.02(+0.03%) |
Jan 25, 2011 | 74.72 | 76.51 | 74.47 | 76.50 | 482,236 | +1.39(+1.85%) |
Jan 24, 2011 | 73.53 | 75.45 | 73.53 | 75.10 | 423,424 | +1.51(+2.05%) |
Jan 21, 2011 | 74.12 | 74.12 | 72.97 | 73.59 | 406,469 | +0.21(+0.28%) |
Jan 20, 2011 | 74.25 | 75.04 | 73.06 | 73.39 | 786,673 | -1.03(-1.39%) |
Jan 19, 2011 | 75.12 | 75.48 | 74.05 | 74.42 | 593,754 | -1.58(-2.07%) |
Jan 18, 2011 | 75.34 | 76.34 | 74.84 | 76.00 | 745,426 | +0.74(+0.99%) |
Jan 14, 2011 | 75.05 | 75.42 | 74.80 | 75.26 | 348,365 | +0.23(+0.31%) |
Jan 13, 2011 | 75.53 | 75.70 | 74.69 | 75.02 | 442,309 | -0.40(-0.54%) |
Jan 12, 2011 | 75.73 | 75.83 | 75.07 | 75.43 | 334,747 | +0.43(+0.57%) |
Jan 11, 2011 | 75.43 | 75.59 | 74.43 | 75.00 | 223,274 | -0.11(-0.14%) |
Jan 10, 2011 | 75.27 | 75.91 | 74.57 | 75.10 | 485,181 | -0.20(-0.26%) |
Jan 07, 2011 | 76.63 | 77.12 | 75.13 | 75.30 | 421,564 | -1.13(-1.48%) |
Jan 06, 2011 | 77.50 | 77.76 | 76.38 | 76.44 | 497,446 | -0.48(-0.63%) |
Jan 05, 2011 | 76.28 | 77.42 | 76.20 | 76.92 | 597,511 | +0.53(+0.69%) |
Jan 04, 2011 | 78.54 | 78.54 | 76.16 | 76.39 | 569,558 | -1.25(-1.61%) |
Jan 03, 2011 | 76.19 | 77.74 | 75.87 | 77.64 | 576,074 | +1.97(+2.60%) |
Dec 31, 2010 | 75.60 | 76.27 | 75.53 | 75.67 | 175,525 | +0.05(+0.06%) |
Dec 30, 2010 | 75.65 | 76.03 | 75.30 | 75.63 | 212,211 | +0.19(+0.25%) |
Dec 29, 2010 | 75.90 | 75.95 | 75.11 | 75.44 | 204,983 | -0.20(-0.27%) |
Dec 28, 2010 | 75.66 | 75.85 | 75.09 | 75.64 | 253,567 | +0.17(+0.23%) |
Dec 27, 2010 | 74.36 | 75.60 | 74.36 | 75.47 | 168,962 | +0.90(+1.21%) |
Dec 23, 2010 | 74.89 | 75.60 | 74.51 | 74.57 | 299,220 | -0.30(-0.40%) |
Dec 22, 2010 | 74.20 | 75.43 | 74.00 | 74.88 | 415,499 | +0.66(+0.89%) |
Dec 21, 2010 | 73.36 | 74.30 | 73.14 | 74.21 | 350,780 | +1.01(+1.38%) |
Dec 20, 2010 | 72.54 | 73.34 | 72.32 | 73.20 | 422,114 | +0.87(+1.20%) |
Dec 17, 2010 | 72.66 | 72.99 | 72.21 | 72.33 | 910,030 | -0.25(-0.34%) |
Dec 16, 2010 | 72.83 | 73.00 | 72.11 | 72.58 | 272,532 | -0.03(-0.04%) |
Dec 15, 2010 | 73.52 | 73.96 | 72.60 | 72.61 | 400,170 | -0.92(-1.25%) |
Dec 14, 2010 | 74.23 | 75.05 | 73.35 | 73.53 | 354,766 | -0.79(-1.07%) |
Dec 13, 2010 | 74.17 | 74.57 | 73.79 | 74.32 | 215,061 | +0.31(+0.42%) |
Dec 10, 2010 | 72.62 | 74.63 | 72.62 | 74.02 | 284,580 | +1.49(+2.06%) |
Dec 09, 2010 | 74.31 | 74.36 | 72.30 | 72.53 | 609,372 | -1.44(-1.94%) |
Dec 08, 2010 | 75.60 | 75.81 | 73.62 | 73.96 | 244,646 | -1.58(-2.09%) |
Dec 07, 2010 | 75.83 | 76.31 | 75.26 | 75.55 | 486,388 | +0.45(+0.60%) |
Dec 06, 2010 | 74.63 | 75.47 | 74.40 | 75.09 | 499,596 | +0.26(+0.34%) |
Dec 03, 2010 | 74.79 | 75.19 | 74.21 | 74.84 | 340,999 | -0.16(-0.21%) |
Dec 02, 2010 | 74.49 | 75.15 | 74.49 | 74.99 | 736,245 | +0.66(+0.89%) |
Dec 01, 2010 | 74.05 | 74.51 | 73.35 | 74.33 | 666,189 | +1.56(+2.14%) |
Nov 30, 2010 | 71.78 | 73.39 | 71.78 | 72.77 | 684,507 | +0.19(+0.26%) |
Nov 29, 2010 | 71.75 | 72.81 | 71.56 | 72.58 | 350,344 | +0.52(+0.72%) |
Nov 26, 2010 | 71.86 | 72.49 | 71.83 | 72.07 | 100,146 | -0.38(-0.53%) |
Nov 24, 2010 | 71.81 | 72.45 | 72.45 | 72.45 | 304,458 | +1.27(+1.79%) |
Nov 23, 2010 | 70.84 | 71.53 | 70.75 | 71.17 | 315,946 | -0.52(-0.72%) |
Nov 22, 2010 | 71.21 | 72.15 | 71.04 | 71.69 | 509,455 | +0.18(+0.26%) |
Nov 19, 2010 | 71.20 | 71.69 | 70.48 | 71.51 | 297,670 | +0.18(+0.25%) |
Nov 18, 2010 | 71.69 | 71.84 | 71.00 | 71.33 | 357,917 | +0.62(+0.88%) |
Nov 17, 2010 | 70.31 | 71.25 | 69.65 | 70.71 | 347,062 | +0.57(+0.81%) |
Nov 16, 2010 | 72.43 | 72.53 | 69.33 | 70.14 | 609,419 | -2.69(-3.69%) |
Nov 15, 2010 | 73.19 | 74.39 | 72.80 | 72.82 | 417,532 | -0.22(-0.30%) |
Nov 12, 2010 | 73.12 | 74.05 | 72.82 | 73.04 | 317,283 | -0.53(-0.71%) |
Nov 11, 2010 | 73.16 | 73.98 | 72.77 | 73.56 | 260,506 | -0.05(-0.06%) |
Nov 10, 2010 | 72.43 | 73.75 | 72.43 | 73.61 | 363,822 | +1.37(+1.89%) |
Nov 09, 2010 | 75.95 | 75.95 | 71.82 | 72.24 | 603,435 | -3.42(-4.52%) |
Nov 08, 2010 | 76.59 | 76.60 | 75.02 | 75.66 | 294,773 | -1.12(-1.45%) |
Nov 05, 2010 | 76.17 | 76.90 | 75.09 | 76.78 | 438,762 | +0.58(+0.77%) |
Nov 04, 2010 | 74.59 | 76.20 | 73.77 | 76.20 | 318,436 | +1.77(+2.37%) |
Nov 03, 2010 | 74.62 | 75.18 | 74.03 | 74.43 | 303,993 | -0.12(-0.17%) |
Nov 02, 2010 | 74.97 | 75.25 | 74.22 | 74.55 | 279,787 | -0.05(-0.07%) |
Nov 01, 2010 | 74.49 | 75.53 | 74.23 | 74.61 | 245,470 | +0.44(+0.59%) |
Oct 29, 2010 | 73.72 | 74.57 | 73.72 | 74.17 | 212,765 | +0.20(+0.28%) |
Oct 28, 2010 | 75.14 | 75.19 | 73.44 | 73.96 | 519,801 | -0.87(-1.16%) |
Oct 27, 2010 | 74.92 | 75.32 | 74.48 | 74.83 | 377,554 | -1.37(-1.80%) |
Oct 25, 2010 | 76.29 | 76.81 | 75.99 | 76.20 | 298,256 | +0.20(+0.26%) |
Oct 22, 2010 | 75.98 | 76.12 | 75.26 | 76.01 | 374,837 | +0.12(+0.16%) |
Oct 21, 2010 | 75.86 | 76.29 | 75.50 | 75.88 | 261,087 | +0.26(+0.35%) |
Oct 20, 2010 | 74.26 | 76.28 | 74.26 | 75.62 | 522,014 | +1.61(+2.17%) |
Oct 19, 2010 | 72.86 | 74.55 | 72.85 | 74.01 | 433,616 | -0.13(-0.18%) |
Oct 18, 2010 | 73.09 | 74.15 | 73.09 | 74.14 | 220,857 | +1.05(+1.44%) |
Oct 15, 2010 | 73.72 | 74.23 | 73.06 | 73.09 | 201,078 | -0.18(-0.25%) |
Oct 14, 2010 | 73.27 | 73.91 | 72.88 | 73.27 | 186,813 | -0.28(-0.37%) |
Oct 13, 2010 | 73.63 | 74.06 | 73.16 | 73.55 | 265,384 | +0.35(+0.48%) |
Oct 12, 2010 | 72.47 | 73.41 | 72.20 | 73.20 | 333,017 | +0.93(+1.29%) |
Oct 11, 2010 | 72.28 | 72.45 | 72.03 | 72.26 | 194,413 | +0.16(+0.23%) |
Oct 08, 2010 | 72.10 | 72.43 | 71.65 | 72.10 | 129,654 | -0.03(-0.05%) |
Oct 07, 2010 | 72.14 | 72.45 | 71.84 | 72.13 | 286,829 | +0.26(+0.36%) |
Oct 06, 2010 | 72.30 | 72.72 | 71.44 | 71.88 | 321,700 | -0.74(-1.02%) |
Oct 05, 2010 | 72.45 | 72.62 | 71.63 | 72.62 | 378,257 | +0.60(+0.83%) |
Oct 04, 2010 | 71.40 | 72.09 | 71.28 | 72.02 | 507,560 | +0.40(+0.56%) |
Oct 01, 2010 | 71.62 | 72.64 | 70.65 | 71.62 | 406,827 | -0.24(-0.33%) |
Sep 30, 2010 | 71.86 | 72.91 | 71.50 | 71.86 | 2,931 | +0.63(+0.88%) |
Sep 29, 2010 | 70.93 | 71.40 | 70.25 | 71.23 | 509,516 | +0.17(+0.24%) |
Sep 28, 2010 | 71.06 | 71.21 | 69.85 | 71.06 | 2,502 | +0.44(+0.62%) |
Sep 27, 2010 | 72.06 | 72.06 | 70.10 | 70.63 | 300,016 | -1.28(-1.78%) |
Sep 24, 2010 | 71.15 | 72.09 | 70.93 | 71.91 | 333,281 | +1.89(+2.70%) |
Sep 23, 2010 | 71.16 | 71.86 | 70.01 | 70.01 | 494,032 | -1.93(-2.68%) |
Sep 22, 2010 | 72.58 | 73.37 | 71.78 | 71.95 | 315,078 | -0.86(-1.18%) |
Sep 21, 2010 | 74.63 | 74.63 | 72.77 | 72.80 | 318,473 | -1.80(-2.41%) |
Sep 20, 2010 | 72.12 | 74.84 | 72.12 | 74.61 | 563,649 | +2.58(+3.58%) |
Sep 17, 2010 | 72.02 | 72.15 | 71.13 | 72.02 | 439,333 | +0.24(+0.34%) |
Sep 15, 2010 | 71.05 | 72.12 | 70.99 | 71.78 | 496,680 | +0.36(+0.50%) |
Sep 14, 2010 | 71.93 | 72.12 | 71.33 | 71.43 | 336,490 | -0.72(-0.99%) |
Sep 13, 2010 | 71.72 | 72.30 | 71.49 | 72.14 | 461,863 | +0.94(+1.32%) |
Sep 10, 2010 | 70.82 | 71.34 | 70.44 | 71.20 | 327,164 | +0.71(+1.01%) |
Sep 09, 2010 | 71.82 | 71.82 | 70.24 | 70.50 | 444 | -0.37(-0.52%) |
Sep 08, 2010 | 71.76 | 72.05 | 70.74 | 70.87 | 2,112 | -0.65(-0.91%) |
Sep 07, 2010 | 71.60 | 72.38 | 71.32 | 71.52 | 334,107 | -0.45(-0.62%) |
Sep 03, 2010 | 71.86 | 72.23 | 71.28 | 71.97 | 439,136 | +0.55(+0.76%) |
Sep 02, 2010 | 70.80 | 71.45 | 70.57 | 71.42 | 4,737 | +0.46(+0.64%) |
Sep 01, 2010 | 69.96 | 70.98 | 69.49 | 70.96 | 633,876 | +2.42(+3.53%) |
Aug 31, 2010 | 68.49 | 68.55 | 66.73 | 68.55 | 922 | +1.20(+1.78%) |
Aug 30, 2010 | 67.92 | 68.78 | 67.32 | 67.35 | 264,447 | -0.95(-1.39%) |
Aug 27, 2010 | 68.30 | 68.63 | 66.39 | 68.30 | 463,419 | -0.12(-0.17%) |
Aug 26, 2010 | 68.38 | 68.50 | 66.98 | 68.42 | 930 | +0.87(+1.29%) |
Aug 25, 2010 | 65.89 | 67.73 | 65.79 | 67.54 | 890 | +1.16(+1.75%) |
Aug 24, 2010 | 65.47 | 66.72 | 65.21 | 66.38 | 413,248 | +0.08(+0.12%) |
Aug 23, 2010 | 66.90 | 67.34 | 66.30 | 66.30 | 263,424 | -0.36(-0.55%) |
Aug 20, 2010 | 66.26 | 66.74 | 65.98 | 66.67 | 216,430 | +0.06(+0.09%) |
Aug 19, 2010 | 67.45 | 67.67 | 66.31 | 66.61 | 7,293 | -1.16(-1.72%) |
Aug 18, 2010 | 67.83 | 68.49 | 67.19 | 67.77 | 2,272 | +0.01(+0.02%) |
Aug 17, 2010 | 66.78 | 68.26 | 66.57 | 67.76 | 5,524 | +1.65(+2.49%) |
Aug 16, 2010 | 66.21 | 67.25 | 65.40 | 66.11 | 321,347 | -0.60(-0.90%) |
Aug 13, 2010 | 66.71 | 67.26 | 66.34 | 66.71 | 339,799 | +0.01(+0.02%) |
Aug 12, 2010 | 66.45 | 67.51 | 66.20 | 66.70 | 307,360 | -0.84(-1.24%) |
Aug 11, 2010 | 68.61 | 68.69 | 67.00 | 67.54 | 11,066 | -2.19(-3.13%) |
Aug 10, 2010 | 69.10 | 70.24 | 68.87 | 69.72 | 13,182 | -0.04(-0.06%) |
Aug 09, 2010 | 69.24 | 69.92 | 68.80 | 69.76 | 552,156 | +0.80(+1.16%) |
Aug 06, 2010 | 68.96 | 69.14 | 67.61 | 68.96 | 445,308 | -0.21(-0.31%) |
Aug 05, 2010 | 69.48 | 70.40 | 69.08 | 69.18 | 460,345 | -0.44(-0.64%) |
Aug 04, 2010 | 69.70 | 69.94 | 68.26 | 69.62 | 7,131 | -0.04(-0.06%) |
Aug 03, 2010 | 70.38 | 70.38 | 69.26 | 69.66 | 890 | -0.58(-0.82%) |
Aug 02, 2010 | 69.42 | 70.37 | 69.16 | 70.24 | 534,891 | +1.88(+2.75%) |
Jul 30, 2010 | 68.36 | 69.00 | 67.06 | 68.36 | 447,904 | +0.31(+0.45%) |
Jul 29, 2010 | 70.07 | 70.31 | 67.33 | 68.05 | 944,644 | -1.55(-2.23%) |
Jul 28, 2010 | 69.61 | 70.34 | 68.88 | 69.61 | 3,690 | -0.20(-0.29%) |
Jul 27, 2010 | 69.81 | 70.23 | 68.88 | 69.81 | 7,210 | +0.48(+0.69%) |
Jul 26, 2010 | 68.14 | 69.50 | 67.64 | 69.33 | 760,005 | +1.28(+1.88%) |
Jul 23, 2010 | 67.52 | 68.06 | 66.36 | 68.04 | 565,702 | +0.05(+0.08%) |
Jul 22, 2010 | 66.42 | 68.11 | 66.40 | 67.99 | 3,536 | +2.37(+3.61%) |
Jul 21, 2010 | 67.44 | 67.75 | 65.39 | 65.63 | 442,583 | -1.61(-2.39%) |
Jul 20, 2010 | 65.20 | 67.26 | 65.03 | 67.23 | 11,414 | +0.40(+0.60%) |
Jul 19, 2010 | 65.91 | 67.18 | 64.84 | 66.83 | 436,488 | +1.17(+1.78%) |
Jul 16, 2010 | 65.66 | 67.69 | 65.35 | 65.66 | 517,017 | -2.07(-3.06%) |
Jul 15, 2010 | 68.17 | 68.17 | 66.05 | 67.73 | 405,718 | +0.07(+0.11%) |
Jul 14, 2010 | 68.43 | 68.64 | 67.17 | 67.66 | 2,312 | -1.00(-1.46%) |
Jul 13, 2010 | 67.91 | 68.77 | 67.63 | 68.66 | 421,692 | +1.48(+2.21%) |
Jul 12, 2010 | 66.92 | 67.56 | 66.36 | 67.18 | 262,662 | -0.01(-0.02%) |
Jul 09, 2010 | 67.19 | 67.45 | 65.96 | 67.19 | 383,306 | +0.96(+1.44%) |
Jul 08, 2010 | 65.52 | 67.10 | 64.97 | 66.24 | 8,008 | +1.70(+2.64%) |
Jul 07, 2010 | 61.01 | 64.53 | 60.79 | 64.53 | 3,095 | +3.75(+6.16%) |
Jul 06, 2010 | 60.79 | 63.48 | 60.23 | 60.79 | 1,337 | -1.05(-1.69%) |
Jul 02, 2010 | 61.83 | 63.39 | 61.46 | 61.83 | 643,580 | -1.14(-1.82%) |
Jul 01, 2010 | 63.43 | 63.93 | 61.65 | 62.98 | 1,845 | -0.46(-0.72%) |
Jun 30, 2010 | 64.95 | 65.88 | 63.39 | 63.43 | 5,177 | -1.48(-2.28%) |
Jun 29, 2010 | 64.92 | 66.74 | 64.75 | 64.92 | 9,344 | -2.95(-4.35%) |
Jun 25, 2010 | 67.87 | 67.87 | 65.07 | 67.87 | 979,736 | +2.76(+4.24%) |
Jun 24, 2010 | 66.42 | 66.82 | 64.91 | 65.10 | 348,998 | -1.62(-2.43%) |
Jun 23, 2010 | 66.75 | 67.60 | 65.51 | 66.73 | 422,347 | +0.24(+0.36%) |
Jun 22, 2010 | 69.35 | 69.54 | 66.46 | 66.49 | 8,457 | -2.60(-3.76%) |
Jun 21, 2010 | 70.19 | 70.61 | 68.83 | 69.08 | 363,202 | -0.53(-0.77%) |
Jun 18, 2010 | 69.62 | 69.86 | 69.11 | 69.62 | 634,128 | +0.14(+0.19%) |
Jun 17, 2010 | 69.53 | 69.76 | 68.86 | 69.48 | 240,804 | -0.03(-0.05%) |
Jun 16, 2010 | 69.03 | 69.77 | 68.97 | 69.52 | 446,651 | -0.19(-0.28%) |
Jun 15, 2010 | 69.06 | 69.71 | 68.59 | 69.71 | 572,544 | +0.92(+1.34%) |
Jun 14, 2010 | 69.23 | 70.04 | 67.88 | 68.79 | 967,170 | +0.17(+0.24%) |
Jun 11, 2010 | 67.43 | 68.83 | 66.90 | 68.62 | 517,505 | +0.63(+0.93%) |
Jun 10, 2010 | 66.59 | 68.11 | 66.04 | 67.99 | 905,146 | +2.32(+3.53%) |
Jun 09, 2010 | 64.57 | 67.08 | 64.57 | 65.67 | 1,124,148 | +1.76(+2.75%) |
Jun 08, 2010 | 63.15 | 64.11 | 61.49 | 63.91 | 806,836 | +1.08(+1.72%) |
Jun 07, 2010 | 62.94 | 64.45 | 62.48 | 62.83 | 779,301 | +0.53(+0.86%) |
Jun 04, 2010 | 62.30 | 65.14 | 62.06 | 62.30 | 1,011,963 | -3.80(-5.75%) |
Jun 03, 2010 | 66.47 | 66.97 | 65.62 | 66.10 | 520,424 | -0.41(-0.62%) |
Jun 02, 2010 | 65.86 | 66.55 | 64.51 | 66.51 | 1,313,205 | +0.80(+1.23%) |
Jun 01, 2010 | 67.27 | 67.60 | 65.61 | 65.70 | 1,016,832 | -2.06(-3.04%) |
May 28, 2010 | 67.76 | 69.87 | 67.76 | 67.76 | 645,430 | -1.56(-2.25%) |
May 27, 2010 | 67.83 | 69.48 | 67.18 | 69.32 | 949,192 | +2.93(+4.41%) |
May 26, 2010 | 67.27 | 68.21 | 66.10 | 66.39 | 936,803 | +0.05(+0.07%) |
May 25, 2010 | 65.52 | 66.43 | 64.26 | 66.35 | 1,354,709 | +0.11(+0.17%) |
May 24, 2010 | 67.47 | 68.21 | 66.23 | 66.24 | 682,350 | -1.41(-2.08%) |
May 21, 2010 | 64.43 | 68.22 | 63.55 | 67.65 | 1,095,750 | +2.40(+3.67%) |
May 20, 2010 | 66.10 | 67.22 | 65.24 | 65.25 | 1,186 | -3.43(-4.99%) |
May 19, 2010 | 68.72 | 69.95 | 67.49 | 68.68 | 821,341 | -0.36(-0.52%) |
May 18, 2010 | 70.98 | 71.27 | 68.96 | 69.04 | 892,695 | -1.11(-1.59%) |
May 17, 2010 | 69.26 | 70.21 | 67.69 | 70.15 | 995,399 | +1.22(+1.77%) |
May 14, 2010 | 68.94 | 70.26 | 68.38 | 68.94 | 689,152 | -1.46(-2.07%) |
May 13, 2010 | 71.54 | 71.77 | 70.04 | 70.39 | 618,674 | -1.18(-1.66%) |
May 12, 2010 | 70.77 | 71.78 | 70.69 | 71.58 | 702,494 | +1.09(+1.54%) |
May 11, 2010 | 70.88 | 71.50 | 70.29 | 70.49 | 885,921 | +0.55(+0.79%) |
May 10, 2010 | 68.63 | 69.95 | 68.49 | 69.93 | 1,429,153 | +3.90(+5.90%) |
May 07, 2010 | 67.98 | 69.31 | 65.73 | 66.04 | 1,312,681 | -1.64(-2.42%) |
May 06, 2010 | 70.98 | 71.76 | 58.95 | 67.67 | 1,436,624 | -3.16(-4.46%) |
May 05, 2010 | 70.80 | 72.33 | 70.35 | 70.84 | 822,880 | -0.61(-0.85%) |
May 04, 2010 | 69.88 | 72.79 | 69.88 | 71.44 | 1,190,552 | +0.45(+0.64%) |