Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 79.33 | 79.47 | 78.76 | 78.81 | 1,932,329 | -0.65(-0.82%) |
Dec 30, 2010 | 79.51 | 79.85 | 79.44 | 79.45 | 903,591 | -0.03(-0.03%) |
Dec 29, 2010 | 79.60 | 79.67 | 79.38 | 79.48 | 1,695,335 | +0.08(+0.10%) |
Dec 28, 2010 | 79.96 | 79.99 | 79.26 | 79.40 | 1,578,757 | -0.37(-0.46%) |
Dec 27, 2010 | 79.31 | 79.85 | 79.07 | 79.77 | 1,185,688 | +0.24(+0.31%) |
Dec 23, 2010 | 79.71 | 79.92 | 79.41 | 79.53 | 1,223,644 | -0.08(-0.10%) |
Dec 22, 2010 | 80.07 | 80.12 | 79.52 | 79.61 | 802,850 | -0.25(-0.31%) |
Dec 21, 2010 | 79.51 | 79.96 | 79.41 | 79.86 | 1,627,942 | +0.71(+0.90%) |
Dec 20, 2010 | 79.17 | 79.60 | 78.69 | 79.15 | 3,189,309 | +0.27(+0.34%) |
Dec 17, 2010 | 78.47 | 78.98 | 77.98 | 78.88 | 3,268,353 | +0.54(+0.69%) |
Dec 16, 2010 | 77.75 | 78.46 | 77.36 | 78.34 | 1,845,937 | +0.72(+0.93%) |
Dec 15, 2010 | 77.63 | 78.57 | 77.43 | 77.62 | 3,384,702 | -0.12(-0.15%) |
Dec 14, 2010 | 78.10 | 78.20 | 77.55 | 77.73 | 1,335,722 | -0.06(-0.08%) |
Dec 13, 2010 | 78.71 | 78.71 | 77.77 | 77.80 | 1,391,446 | -0.48(-0.61%) |
Dec 10, 2010 | 77.59 | 78.44 | 77.28 | 78.27 | 1,368,877 | +0.89(+1.15%) |
Dec 09, 2010 | 77.68 | 77.68 | 76.99 | 77.38 | 1,887,256 | +0.30(+0.38%) |
Dec 08, 2010 | 77.40 | 77.62 | 76.92 | 77.09 | 2,104,701 | -0.02(-0.02%) |
Dec 07, 2010 | 77.72 | 77.84 | 76.97 | 77.11 | 2,595,136 | +0.43(+0.56%) |
Dec 06, 2010 | 76.15 | 76.92 | 76.04 | 76.67 | 1,937,360 | +0.52(+0.68%) |
Dec 03, 2010 | 75.36 | 76.41 | 75.28 | 76.15 | 755,679 | +0.53(+0.70%) |
Dec 02, 2010 | 75.08 | 75.79 | 74.88 | 75.62 | 2,410,866 | +0.69(+0.92%) |
Dec 01, 2010 | 74.58 | 75.12 | 74.51 | 74.93 | 2,123,951 | +1.71(+2.33%) |
Nov 30, 2010 | 72.79 | 73.75 | 72.57 | 73.22 | 1,639,560 | -0.40(-0.55%) |
Nov 29, 2010 | 73.41 | 73.84 | 72.32 | 73.63 | 2,212,020 | -0.18(-0.24%) |
Nov 26, 2010 | 73.57 | 74.08 | 73.43 | 73.81 | 386,046 | -0.28(-0.38%) |
Nov 24, 2010 | 73.06 | 74.08 | 74.08 | 74.08 | 1,648,818 | +1.71(+2.36%) |
Nov 23, 2010 | 72.14 | 72.49 | 71.70 | 72.38 | 1,808,190 | -0.73(-1.00%) |
Nov 22, 2010 | 72.28 | 73.21 | 71.99 | 73.10 | 1,422,563 | +0.63(+0.87%) |
Nov 19, 2010 | 71.88 | 72.65 | 71.59 | 72.48 | 780,765 | +0.37(+0.51%) |
Nov 18, 2010 | 71.53 | 72.53 | 70.70 | 72.11 | 1,792,511 | +1.40(+1.98%) |
Nov 17, 2010 | 70.56 | 70.87 | 70.24 | 70.70 | 983,517 | +0.24(+0.34%) |
Nov 16, 2010 | 71.20 | 71.43 | 69.94 | 70.46 | 1,820,812 | -1.31(-1.83%) |
Nov 15, 2010 | 72.15 | 72.54 | 71.71 | 71.77 | 1,559,586 | +0.04(+0.05%) |
Nov 12, 2010 | 72.32 | 72.82 | 71.58 | 71.74 | 1,380,765 | -1.26(-1.72%) |
Nov 11, 2010 | 72.52 | 73.26 | 72.08 | 73.00 | 1,336,126 | -0.30(-0.41%) |
Nov 10, 2010 | 72.54 | 73.30 | 71.82 | 73.30 | 1,754,328 | +0.77(+1.06%) |
Nov 09, 2010 | 73.55 | 73.77 | 72.12 | 72.53 | 1,158,385 | -0.87(-1.19%) |
Nov 08, 2010 | 73.15 | 73.63 | 72.91 | 73.40 | 968,180 | +0.04(+0.05%) |
Nov 05, 2010 | 73.16 | 73.55 | 72.99 | 73.37 | 3,022,856 | +0.31(+0.43%) |
Nov 04, 2010 | 72.74 | 73.06 | 72.44 | 73.05 | 1,296,951 | +1.67(+2.34%) |
Nov 03, 2010 | 71.14 | 71.44 | 70.31 | 71.38 | 1,940,546 | +0.31(+0.43%) |
Nov 02, 2010 | 70.45 | 71.12 | 70.09 | 71.07 | 1,590,967 | +1.37(+1.96%) |
Nov 01, 2010 | 70.58 | 71.02 | 69.21 | 69.71 | 2,765,667 | -0.60(-0.86%) |
Oct 29, 2010 | 69.71 | 70.51 | 69.66 | 70.31 | 1,278,467 | +0.39(+0.55%) |
Oct 28, 2010 | 70.78 | 70.92 | 69.52 | 69.92 | 1,538,889 | -0.37(-0.52%) |
Oct 27, 2010 | 69.86 | 70.38 | 69.26 | 70.29 | 1,626,087 | -0.17(-0.24%) |
Oct 25, 2010 | 70.48 | 71.17 | 70.34 | 70.46 | 1,542,115 | +0.62(+0.89%) |
Oct 22, 2010 | 69.26 | 69.94 | 69.13 | 69.84 | 595,893 | +0.70(+1.01%) |
Oct 21, 2010 | 69.73 | 70.24 | 68.19 | 69.14 | 2,027,124 | -0.28(-0.40%) |
Oct 20, 2010 | 69.06 | 69.89 | 68.83 | 69.42 | 1,132,445 | +0.64(+0.93%) |
Oct 19, 2010 | 69.46 | 70.06 | 68.24 | 68.78 | 2,490,944 | -1.70(-2.41%) |
Oct 18, 2010 | 70.17 | 70.48 | 69.89 | 70.48 | 736,211 | +0.49(+0.71%) |
Oct 15, 2010 | 70.61 | 70.80 | 69.48 | 69.99 | 1,055,187 | -0.13(-0.19%) |
Oct 14, 2010 | 70.26 | 70.49 | 69.50 | 70.12 | 1,605,076 | -0.09(-0.13%) |
Oct 13, 2010 | 69.73 | 70.69 | 69.47 | 70.21 | 1,693,510 | +1.02(+1.47%) |
Oct 12, 2010 | 68.79 | 69.45 | 67.99 | 69.19 | 2,746,124 | +0.26(+0.38%) |
Oct 11, 2010 | 68.98 | 69.48 | 68.77 | 68.93 | 2,670,297 | +0.10(+0.14%) |
Oct 08, 2010 | 68.83 | 69.19 | 67.67 | 68.83 | 1,301,681 | +0.86(+1.27%) |
Oct 07, 2010 | 68.40 | 68.47 | 67.44 | 67.97 | 998,127 | -0.07(-0.11%) |
Oct 06, 2010 | 68.52 | 68.74 | 67.68 | 68.04 | 1,678,669 | -0.49(-0.72%) |
Oct 05, 2010 | 67.33 | 68.73 | 67.02 | 68.54 | 1,538,063 | +1.94(+2.92%) |
Oct 04, 2010 | 67.35 | 67.78 | 66.18 | 66.60 | 1,609,528 | -0.93(-1.38%) |
Oct 01, 2010 | 67.53 | 67.95 | 66.97 | 67.53 | 2,300,542 | +0.33(+0.49%) |
Sep 30, 2010 | 67.94 | 68.28 | 66.64 | 67.20 | 3,194,170 | -0.27(-0.40%) |
Sep 29, 2010 | 67.07 | 67.72 | 66.90 | 67.47 | 1,315,582 | +0.29(+0.43%) |
Sep 28, 2010 | 66.69 | 67.33 | 65.47 | 67.18 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.69 | 66.82 | 66.19 | 66.57 | 1,158,298 | -0.04(-0.05%) |
Sep 24, 2010 | 65.53 | 66.68 | 65.36 | 66.61 | 1,408,038 | +2.08(+3.22%) |
Sep 23, 2010 | 64.58 | 65.73 | 64.33 | 64.53 | 1,853,343 | -0.61(-0.93%) |
Sep 22, 2010 | 65.68 | 66.20 | 64.63 | 65.14 | 1,002,820 | -0.80(-1.21%) |
Sep 21, 2010 | 66.33 | 66.64 | 65.81 | 65.94 | 2,530,595 | -0.34(-0.51%) |
Sep 20, 2010 | 64.76 | 66.44 | 64.33 | 66.28 | 1,907,799 | +1.80(+2.78%) |
Sep 17, 2010 | 64.48 | 64.75 | 63.52 | 64.48 | 1,561,896 | +0.12(+0.18%) |
Sep 15, 2010 | 63.75 | 64.56 | 63.37 | 64.36 | 1,285,329 | +0.39(+0.60%) |
Sep 14, 2010 | 64.05 | 64.57 | 63.71 | 63.98 | 1,796,500 | -0.15(-0.24%) |
Sep 13, 2010 | 63.20 | 64.36 | 63.19 | 64.13 | 1,558,084 | +1.61(+2.57%) |
Sep 10, 2010 | 62.59 | 62.90 | 62.14 | 62.52 | 931,715 | +0.14(+0.23%) |
Sep 09, 2010 | 63.38 | 63.46 | 61.90 | 62.38 | 1,897,054 | +0.00(+0.00%) |
Sep 08, 2010 | 62.06 | 62.83 | 62.06 | 62.38 | 1,129,809 | +0.42(+0.68%) |
Sep 07, 2010 | 62.87 | 62.92 | 61.73 | 61.96 | 2,568,810 | -1.15(-1.82%) |
Sep 03, 2010 | 63.02 | 63.37 | 62.40 | 63.11 | 1,888,651 | +1.06(+1.71%) |
Sep 02, 2010 | 61.19 | 62.20 | 61.02 | 62.05 | 1,341,092 | +0.89(+1.45%) |
Sep 01, 2010 | 59.88 | 61.19 | 59.77 | 61.16 | 2,616,986 | +2.22(+3.76%) |
Aug 31, 2010 | 58.89 | 59.62 | 58.46 | 58.94 | 11,581 | -0.22(-0.36%) |
Aug 30, 2010 | 60.28 | 60.50 | 59.10 | 59.16 | 1,186,329 | -1.35(-2.23%) |
Aug 27, 2010 | 60.50 | 60.63 | 58.40 | 60.50 | 1,797,221 | +1.11(+1.87%) |
Aug 26, 2010 | 59.39 | 60.04 | 58.67 | 59.39 | 111 | +0.09(+0.15%) |
Aug 25, 2010 | 57.95 | 59.44 | 57.68 | 59.30 | 1,484,050 | +0.83(+1.43%) |
Aug 24, 2010 | 58.34 | 59.12 | 57.66 | 58.47 | 1,916,498 | -0.73(-1.23%) |
Aug 23, 2010 | 60.32 | 60.68 | 59.15 | 59.19 | 1,456,079 | -0.73(-1.21%) |
Aug 20, 2010 | 59.60 | 59.96 | 58.95 | 59.92 | 1,805,017 | +0.04(+0.07%) |
Aug 19, 2010 | 61.20 | 61.34 | 59.67 | 59.88 | 1,370,873 | -1.59(-2.59%) |
Aug 18, 2010 | 61.05 | 62.04 | 60.58 | 61.47 | 1,172,352 | +0.26(+0.43%) |
Aug 17, 2010 | 60.70 | 61.68 | 60.42 | 61.20 | 1,553,965 | +1.13(+1.88%) |
Aug 16, 2010 | 59.16 | 60.46 | 58.97 | 60.07 | 984,500 | +0.49(+0.83%) |
Aug 13, 2010 | 59.58 | 60.21 | 59.52 | 59.58 | 1,311,270 | -0.59(-0.98%) |
Aug 12, 2010 | 59.38 | 60.66 | 59.38 | 60.17 | 1,792,900 | -0.47(-0.77%) |
Aug 11, 2010 | 61.83 | 61.87 | 60.44 | 60.64 | 1,569,370 | -2.48(-3.93%) |
Aug 10, 2010 | 63.70 | 63.80 | 62.60 | 63.12 | 2,548,201 | -1.21(-1.88%) |
Aug 09, 2010 | 64.01 | 64.54 | 63.64 | 64.33 | 1,542,236 | +0.69(+1.09%) |
Aug 06, 2010 | 63.64 | 63.87 | 62.37 | 63.64 | 1,424,302 | -0.41(-0.64%) |
Aug 05, 2010 | 64.14 | 64.66 | 63.94 | 64.05 | 565,114 | -0.71(-1.10%) |
Aug 04, 2010 | 64.41 | 64.95 | 64.19 | 64.76 | 2,496 | +0.61(+0.95%) |
Aug 03, 2010 | 64.53 | 64.97 | 63.63 | 64.15 | 1,127,990 | -0.48(-0.75%) |
Aug 02, 2010 | 64.62 | 65.04 | 64.13 | 64.63 | 1,330,544 | +1.08(+1.69%) |
Jul 30, 2010 | 63.56 | 63.98 | 62.26 | 63.56 | 1,970,545 | +0.14(+0.23%) |
Jul 29, 2010 | 64.08 | 64.47 | 62.46 | 63.41 | 1,716,617 | -0.20(-0.31%) |
Jul 28, 2010 | 64.61 | 64.97 | 63.29 | 63.61 | 1,740,936 | -1.19(-1.84%) |
Jul 27, 2010 | 65.85 | 65.92 | 64.54 | 64.80 | 2,007,594 | -0.46(-0.70%) |
Jul 26, 2010 | 64.01 | 65.32 | 63.74 | 65.26 | 1,788,021 | +1.44(+2.25%) |
Jul 23, 2010 | 61.80 | 63.89 | 61.77 | 63.83 | 2,587,442 | +1.66(+2.67%) |
Jul 22, 2010 | 61.02 | 62.30 | 60.88 | 62.17 | 1,023 | +2.07(+3.45%) |
Jul 21, 2010 | 61.49 | 61.60 | 59.92 | 60.09 | 1,371,662 | -0.97(-1.59%) |
Jul 20, 2010 | 59.27 | 61.19 | 58.99 | 61.06 | 1,573,220 | +1.00(+1.66%) |
Jul 19, 2010 | 60.10 | 60.26 | 58.99 | 60.06 | 1,592,601 | +0.22(+0.36%) |
Jul 16, 2010 | 59.85 | 61.73 | 59.70 | 59.85 | 1,917,109 | -2.25(-3.63%) |
Jul 15, 2010 | 62.78 | 62.78 | 61.41 | 62.10 | 2,020,575 | -0.62(-0.99%) |
Jul 14, 2010 | 62.55 | 63.09 | 62.20 | 62.72 | 1,516,141 | -0.04(-0.06%) |
Jul 13, 2010 | 61.63 | 63.00 | 61.44 | 62.76 | 28,851 | +1.92(+3.15%) |
Jul 12, 2010 | 61.43 | 61.89 | 60.33 | 60.85 | 1,255,898 | -0.76(-1.24%) |
Jul 09, 2010 | 61.61 | 61.61 | 60.55 | 61.61 | 1,380,077 | +0.87(+1.43%) |
Jul 08, 2010 | 60.57 | 60.86 | 59.80 | 60.74 | 1,989,198 | +0.88(+1.47%) |
Jul 07, 2010 | 58.14 | 59.94 | 57.99 | 59.86 | 4,002,127 | +1.99(+3.44%) |
Jul 06, 2010 | 59.60 | 60.17 | 57.54 | 57.87 | 2,301,658 | -0.75(-1.27%) |
Jul 02, 2010 | 58.61 | 59.62 | 58.28 | 58.61 | 2,208,189 | -0.64(-1.09%) |
Jul 01, 2010 | 59.63 | 59.78 | 57.64 | 59.25 | 4,557,032 | -0.41(-0.69%) |
Jun 30, 2010 | 60.17 | 61.06 | 59.50 | 59.67 | 3,906,996 | -0.60(-1.00%) |
Jun 29, 2010 | 61.80 | 61.80 | 59.86 | 60.27 | 3,247,588 | -2.55(-4.07%) |
Jun 25, 2010 | 62.82 | 63.10 | 61.45 | 62.82 | 2,965,494 | +1.01(+1.64%) |
Jun 24, 2010 | 62.35 | 62.69 | 61.69 | 61.81 | 2,405,192 | -0.96(-1.53%) |
Jun 23, 2010 | 62.74 | 63.38 | 62.02 | 62.77 | 3,021,332 | -0.16(-0.26%) |
Jun 22, 2010 | 64.35 | 65.11 | 62.82 | 62.93 | 6,015,221 | -1.25(-1.94%) |
Jun 21, 2010 | 65.78 | 66.00 | 63.82 | 64.17 | 3,108,356 | -0.70(-1.08%) |
Jun 18, 2010 | 64.87 | 65.46 | 64.61 | 64.87 | 908,904 | -0.01(-0.01%) |
Jun 17, 2010 | 65.21 | 65.29 | 64.13 | 64.88 | 2,332,034 | +0.10(+0.15%) |
Jun 16, 2010 | 64.41 | 65.40 | 64.34 | 64.78 | 2,084,477 | -0.13(-0.21%) |
Jun 15, 2010 | 64.03 | 65.12 | 63.76 | 64.92 | 2,987,348 | +1.46(+2.30%) |
Jun 14, 2010 | 63.89 | 64.53 | 63.34 | 63.46 | 2,422,473 | +0.30(+0.48%) |
Jun 11, 2010 | 61.48 | 63.17 | 61.21 | 63.15 | 1,710,239 | +0.96(+1.54%) |
Jun 10, 2010 | 61.23 | 62.19 | 61.08 | 62.19 | 25,046 | +1.91(+3.17%) |
Jun 09, 2010 | 60.60 | 61.62 | 59.98 | 60.28 | 2,905,102 | +0.19(+0.31%) |
Jun 08, 2010 | 60.40 | 60.82 | 59.09 | 60.10 | 3,556,621 | -0.13(-0.22%) |
Jun 07, 2010 | 62.33 | 62.38 | 60.20 | 60.23 | 3,020,059 | -1.74(-2.81%) |
Jun 04, 2010 | 61.97 | 63.93 | 61.76 | 61.97 | 5,352,648 | -2.98(-4.58%) |
Jun 03, 2010 | 64.25 | 65.14 | 64.01 | 64.95 | 2,191,556 | +0.82(+1.27%) |
Jun 02, 2010 | 62.54 | 64.13 | 62.06 | 64.13 | 2,706,693 | +1.86(+2.98%) |
Jun 01, 2010 | 63.30 | 64.22 | 62.18 | 62.27 | 3,744,010 | -1.71(-2.68%) |
May 28, 2010 | 63.99 | 64.77 | 63.50 | 63.99 | 7,709,202 | -0.68(-1.05%) |
May 27, 2010 | 63.74 | 64.74 | 63.32 | 64.67 | 2,937,711 | +2.49(+4.01%) |
May 26, 2010 | 62.43 | 63.84 | 61.89 | 62.18 | 4,544,821 | +0.09(+0.14%) |
May 25, 2010 | 60.80 | 62.14 | 59.76 | 62.09 | 2,008 | -0.06(-0.10%) |
May 24, 2010 | 62.47 | 63.13 | 62.12 | 62.15 | 2,606,541 | -0.54(-0.86%) |
May 21, 2010 | 60.93 | 63.31 | 60.76 | 62.69 | 4,651,898 | +0.65(+1.04%) |
May 20, 2010 | 62.05 | 63.32 | 61.88 | 62.04 | 111 | -2.95(-4.54%) |
May 19, 2010 | 65.43 | 66.05 | 64.13 | 64.99 | 4,497,129 | -0.82(-1.25%) |
May 18, 2010 | 67.65 | 67.89 | 65.53 | 65.81 | 3,250,798 | -0.98(-1.46%) |
May 17, 2010 | 66.97 | 67.47 | 65.03 | 66.79 | 2,627,426 | +0.22(+0.32%) |
May 14, 2010 | 66.58 | 67.45 | 65.75 | 66.58 | 2,540,315 | -1.29(-1.90%) |
May 13, 2010 | 68.25 | 68.99 | 67.56 | 67.87 | 2,005,601 | -0.53(-0.77%) |
May 12, 2010 | 66.78 | 68.49 | 66.67 | 68.40 | 2,100,705 | +2.00(+3.01%) |
May 11, 2010 | 66.59 | 67.32 | 66.31 | 66.40 | 3,107,962 | +0.52(+0.79%) |
May 10, 2010 | 65.12 | 65.89 | 64.95 | 65.88 | 3,177,344 | +3.24(+5.17%) |
May 07, 2010 | 64.01 | 64.69 | 61.90 | 62.64 | 5,402,792 | -1.94(-3.00%) |
May 06, 2010 | 64.76 | 68.12 | 49.86 | 64.58 | 8,166 | -2.03(-3.05%) |
May 05, 2010 | 67.02 | 67.82 | 66.53 | 66.61 | 3,438,250 | -1.35(-1.98%) |
May 04, 2010 | 68.99 | 68.99 | 67.51 | 67.96 | 2,514,358 | -1.99(-2.84%) |
May 03, 2010 | 68.85 | 69.99 | 68.84 | 69.95 | 1,805,392 | +1.50(+2.19%) |
Apr 30, 2010 | 70.44 | 70.59 | 68.44 | 68.45 | 6,620,038 | -1.92(-2.73%) |
Apr 29, 2010 | 69.57 | 70.39 | 69.14 | 70.37 | 4,221,136 | +1.27(+1.84%) |
Apr 28, 2010 | 69.35 | 69.53 | 68.68 | 69.09 | 3,074,848 | +0.02(+0.03%) |
Apr 27, 2010 | 70.17 | 70.81 | 68.92 | 69.08 | 4,186,365 | -1.34(-1.90%) |
Apr 26, 2010 | 70.72 | 71.09 | 70.41 | 70.41 | 1,475,536 | -0.28(-0.39%) |
Apr 23, 2010 | 70.34 | 70.71 | 69.88 | 70.69 | 1,536,356 | +0.56(+0.79%) |
Apr 22, 2010 | 68.94 | 70.29 | 68.48 | 70.13 | 5,547,165 | +0.55(+0.79%) |
Apr 21, 2010 | 69.40 | 69.70 | 69.00 | 69.59 | 1,330,699 | +0.33(+0.48%) |
Apr 20, 2010 | 68.72 | 69.30 | 68.42 | 69.26 | 2,185,001 | +0.89(+1.30%) |
Apr 19, 2010 | 68.46 | 69.05 | 67.55 | 68.37 | 2,392,686 | -0.48(-0.69%) |
Apr 16, 2010 | 69.41 | 69.69 | 68.31 | 68.84 | 3,022,609 | -0.70(-1.01%) |
Apr 15, 2010 | 69.22 | 69.71 | 69.22 | 69.54 | 1,277,180 | +0.24(+0.35%) |
Apr 14, 2010 | 68.32 | 69.31 | 68.18 | 69.30 | 920,911 | +1.45(+2.14%) |
Apr 13, 2010 | 67.54 | 67.90 | 67.26 | 67.85 | 1,694,714 | +0.15(+0.23%) |
Apr 12, 2010 | 67.49 | 67.83 | 67.31 | 67.70 | 1,410,743 | +0.27(+0.40%) |
Apr 09, 2010 | 67.21 | 67.45 | 66.75 | 67.43 | 2,773,611 | +0.31(+0.47%) |
Apr 08, 2010 | 66.94 | 67.43 | 66.46 | 67.11 | 2,505,085 | -0.07(-0.11%) |
Apr 07, 2010 | 67.42 | 67.55 | 66.76 | 67.19 | 2,825,267 | -0.30(-0.44%) |
Apr 06, 2010 | 67.05 | 67.68 | 66.94 | 67.48 | 2,323,883 | +0.41(+0.61%) |
Apr 05, 2010 | 66.39 | 67.30 | 66.21 | 67.07 | 1,413,491 | +0.89(+1.34%) |
Apr 01, 2010 | 66.15 | 66.18 | 66.18 | 66.18 | 2,243,915 | +0.54(+0.82%) |
Mar 31, 2010 | 65.96 | 66.57 | 65.64 | 65.64 | 2,662,948 | -0.56(-0.85%) |
Mar 30, 2010 | 66.08 | 66.54 | 65.71 | 66.21 | 1,668,828 | +0.17(+0.26%) |
Mar 29, 2010 | 65.97 | 66.21 | 65.70 | 66.04 | 1,913,299 | +0.36(+0.55%) |
Mar 26, 2010 | 66.02 | 66.37 | 65.44 | 65.68 | 2,617,097 | -0.06(-0.10%) |
Mar 25, 2010 | 66.67 | 67.18 | 65.73 | 65.74 | 2,260,179 | -0.35(-0.53%) |
Mar 24, 2010 | 66.66 | 66.84 | 66.08 | 66.09 | 5,003,481 | -0.93(-1.38%) |
Mar 23, 2010 | 66.23 | 67.02 | 65.96 | 67.02 | 1,871,112 | +0.92(+1.39%) |
Mar 22, 2010 | 64.63 | 66.24 | 64.50 | 66.10 | 1,785,742 | +0.98(+1.51%) |
Mar 19, 2010 | 66.09 | 66.19 | 64.92 | 65.11 | 1,743,669 | -0.84(-1.28%) |
Mar 18, 2010 | 66.06 | 66.36 | 65.85 | 65.95 | 1,743,427 | -0.15(-0.23%) |
Mar 17, 2010 | 65.96 | 66.52 | 65.94 | 66.11 | 2,057,869 | +0.29(+0.43%) |
Mar 16, 2010 | 65.64 | 65.83 | 65.20 | 65.82 | 1,692,529 | +0.51(+0.78%) |
Mar 15, 2010 | 65.06 | 65.50 | 65.00 | 65.31 | 1,414,600 | -0.26(-0.40%) |
Mar 12, 2010 | 65.95 | 65.96 | 65.10 | 65.57 | 2,047,719 | -0.04(-0.05%) |
Mar 11, 2010 | 65.08 | 65.68 | 64.79 | 65.60 | 1,862,989 | +0.24(+0.37%) |
Mar 10, 2010 | 64.84 | 65.67 | 64.84 | 65.36 | 1,998,515 | +0.60(+0.93%) |
Mar 09, 2010 | 64.39 | 65.31 | 64.38 | 64.76 | 1,360,691 | +0.24(+0.37%) |
Mar 08, 2010 | 64.47 | 64.77 | 64.41 | 64.52 | 1,535,688 | +0.05(+0.08%) |
Mar 05, 2010 | 63.64 | 64.59 | 63.51 | 64.47 | 2,039,884 | +1.23(+1.94%) |
Mar 04, 2010 | 63.11 | 63.30 | 62.82 | 63.24 | 2,369,733 | +0.21(+0.34%) |
Mar 03, 2010 | 63.01 | 63.47 | 62.78 | 63.03 | 1,501,720 | +0.27(+0.43%) |
Mar 02, 2010 | 62.50 | 63.13 | 62.42 | 62.76 | 1,953,408 | +0.47(+0.76%) |
Mar 01, 2010 | 61.23 | 62.33 | 61.18 | 62.28 | 2,385,585 | +1.48(+2.43%) |
Feb 26, 2010 | 61.02 | 61.08 | 60.44 | 60.81 | 4,095,019 | -0.14(-0.23%) |
Feb 25, 2010 | 60.13 | 60.97 | 59.99 | 60.95 | 4,370,656 | +0.02(+0.03%) |
Feb 24, 2010 | 60.67 | 61.25 | 60.54 | 60.93 | 5,758,306 | +0.52(+0.86%) |
Feb 23, 2010 | 60.97 | 61.06 | 60.16 | 60.41 | 4,261,074 | -0.68(-1.11%) |
Feb 22, 2010 | 61.36 | 61.43 | 61.00 | 61.09 | 1,884,285 | +0.00(+0.00%) |
Feb 19, 2010 | 60.91 | 61.34 | 60.71 | 61.09 | 3,300,934 | +0.00(+0.00%) |
Feb 18, 2010 | 60.67 | 61.11 | 60.47 | 61.09 | 1,156,076 | +0.35(+0.57%) |
Feb 17, 2010 | 60.61 | 60.84 | 60.30 | 60.75 | 1,578,751 | +0.46(+0.76%) |
Feb 16, 2010 | 60.07 | 60.35 | 59.51 | 60.29 | 1,438,167 | +0.78(+1.31%) |
Feb 12, 2010 | 58.41 | 59.51 | 59.51 | 59.51 | 1,913,346 | +0.49(+0.83%) |
Feb 11, 2010 | 57.87 | 59.05 | 57.44 | 59.02 | 2,346,620 | +1.01(+1.74%) |
Feb 10, 2010 | 57.71 | 58.11 | 57.13 | 58.01 | 3,678,652 | +0.15(+0.26%) |
Feb 09, 2010 | 57.73 | 58.20 | 57.19 | 57.86 | 3,260,701 | +0.59(+1.03%) |
Feb 08, 2010 | 57.34 | 57.88 | 57.00 | 57.27 | 2,390,039 | -0.33(-0.57%) |
Feb 05, 2010 | 57.48 | 57.60 | 56.36 | 57.60 | 3,125,340 | +0.16(+0.28%) |
Feb 04, 2010 | 58.93 | 58.95 | 57.35 | 57.44 | 2,735,690 | -1.95(-3.28%) |
Feb 03, 2010 | 59.31 | 59.82 | 58.91 | 59.39 | 2,074,577 | -0.25(-0.42%) |
Feb 02, 2010 | 59.05 | 59.68 | 58.82 | 59.64 | 2,072,636 | +1.12(+1.91%) |
Feb 01, 2010 | 58.46 | 59.08 | 58.29 | 58.52 | 3,439,387 | +0.18(+0.31%) |
Jan 29, 2010 | 59.13 | 59.73 | 58.14 | 58.34 | 3,411,681 | -0.54(-0.91%) |
Jan 28, 2010 | 60.16 | 60.16 | 58.45 | 58.88 | 3,636,302 | -1.10(-1.83%) |
Jan 27, 2010 | 59.20 | 60.13 | 59.05 | 59.98 | 3,214,163 | +0.45(+0.75%) |
Jan 26, 2010 | 59.73 | 60.14 | 59.36 | 59.53 | 5,464,511 | -0.38(-0.63%) |
Jan 25, 2010 | 60.26 | 60.44 | 59.57 | 59.90 | 6,607,509 | -0.09(-0.15%) |
Jan 22, 2010 | 61.00 | 61.27 | 59.78 | 59.99 | 3,851,362 | -1.07(-1.76%) |
Jan 21, 2010 | 62.23 | 62.66 | 60.84 | 61.07 | 2,998,089 | -1.13(-1.81%) |
Jan 20, 2010 | 62.62 | 62.64 | 61.46 | 62.20 | 2,731,074 | -0.81(-1.29%) |
Jan 19, 2010 | 62.28 | 63.05 | 62.21 | 63.01 | 1,088,030 | +0.98(+1.59%) |
Jan 15, 2010 | 62.95 | 62.03 | 62.03 | 62.03 | 2,124,016 | -0.89(-1.42%) |
Jan 14, 2010 | 62.62 | 63.13 | 62.45 | 62.92 | 1,928,355 | +0.20(+0.31%) |
Jan 13, 2010 | 62.20 | 62.89 | 61.67 | 62.72 | 2,165,788 | +0.79(+1.27%) |
Jan 12, 2010 | 62.37 | 62.59 | 61.72 | 61.94 | 926,376 | -0.80(-1.27%) |
Jan 11, 2010 | 63.17 | 63.24 | 62.37 | 62.73 | 1,168,453 | -0.08(-0.13%) |
Jan 08, 2010 | 62.29 | 62.81 | 62.16 | 62.81 | 1,521,087 | +0.25(+0.40%) |
Jan 07, 2010 | 62.42 | 62.64 | 61.72 | 62.56 | 2,797,050 | +0.16(+0.26%) |
Jan 06, 2010 | 62.38 | 62.74 | 62.16 | 62.40 | 6,213,456 | +0.11(+0.17%) |
Jan 05, 2010 | 62.42 | 62.74 | 62.06 | 62.29 | 3,043,614 | -0.16(-0.26%) |