Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 67.82 | 68.77 | 67.65 | 68.10 | 4,247,407 | -0.49(-0.72%) |
Nov 29, 2010 | 67.54 | 68.93 | 67.05 | 68.60 | 3,932,562 | +0.78(+1.15%) |
Nov 26, 2010 | 67.60 | 68.36 | 67.11 | 67.82 | 1,337,818 | -0.80(-1.17%) |
Nov 24, 2010 | 67.48 | 68.62 | 68.62 | 68.62 | 3,607,494 | +1.78(+2.67%) |
Nov 23, 2010 | 67.77 | 68.03 | 66.41 | 66.84 | 3,755,711 | -1.71(-2.49%) |
Nov 22, 2010 | 68.75 | 69.07 | 67.41 | 68.55 | 2,693,634 | -0.49(-0.71%) |
Nov 19, 2010 | 68.47 | 69.12 | 67.79 | 69.03 | 4,398,273 | +0.56(+0.82%) |
Nov 18, 2010 | 67.78 | 68.79 | 67.51 | 68.47 | 3,666,796 | +1.54(+2.30%) |
Nov 17, 2010 | 66.39 | 67.45 | 66.34 | 66.93 | 4,193,009 | +0.34(+0.50%) |
Nov 16, 2010 | 67.57 | 67.57 | 66.02 | 66.60 | 5,801,894 | -1.50(-2.20%) |
Nov 15, 2010 | 69.68 | 69.74 | 67.93 | 68.10 | 6,074,068 | -1.19(-1.72%) |
Nov 12, 2010 | 69.01 | 70.06 | 68.61 | 69.29 | 5,556,298 | -0.76(-1.08%) |
Nov 11, 2010 | 69.30 | 70.05 | 69.08 | 70.05 | 4,746,119 | +0.29(+0.42%) |
Nov 10, 2010 | 69.67 | 69.84 | 68.93 | 69.75 | 10,567,505 | +0.18(+0.25%) |
Nov 09, 2010 | 69.28 | 69.93 | 69.05 | 69.58 | 7,359,934 | +0.64(+0.93%) |
Nov 08, 2010 | 68.41 | 69.76 | 68.27 | 68.94 | 5,561,548 | +0.17(+0.25%) |
Nov 05, 2010 | 67.86 | 68.81 | 67.59 | 68.77 | 7,026,553 | +0.57(+0.83%) |
Nov 04, 2010 | 66.55 | 69.12 | 66.55 | 68.20 | 11,030,493 | +3.30(+5.08%) |
Nov 03, 2010 | 65.33 | 65.43 | 63.72 | 64.90 | 5,522,980 | -0.34(-0.52%) |
Nov 02, 2010 | 64.58 | 65.76 | 64.15 | 65.24 | 3,732,228 | +1.34(+2.10%) |
Nov 01, 2010 | 64.75 | 64.97 | 63.52 | 63.90 | 3,373,241 | -0.01(-0.02%) |
Oct 29, 2010 | 63.23 | 64.09 | 63.12 | 63.91 | 3,114,863 | +0.42(+0.66%) |
Oct 28, 2010 | 64.05 | 64.12 | 63.16 | 63.50 | 3,381,267 | -0.09(-0.15%) |
Oct 27, 2010 | 62.90 | 63.67 | 62.20 | 63.59 | 4,327,736 | -0.35(-0.55%) |
Oct 25, 2010 | 64.64 | 65.43 | 63.91 | 63.95 | 4,365,739 | -0.15(-0.23%) |
Oct 22, 2010 | 65.26 | 65.47 | 63.77 | 64.09 | 5,542,956 | -1.06(-1.62%) |
Oct 21, 2010 | 65.59 | 65.71 | 64.64 | 65.15 | 4,199,201 | -0.27(-0.42%) |
Oct 20, 2010 | 64.46 | 65.83 | 64.45 | 65.42 | 5,019,035 | +0.90(+1.39%) |
Oct 19, 2010 | 65.64 | 66.11 | 63.92 | 64.52 | 8,014,604 | -2.57(-3.83%) |
Oct 18, 2010 | 65.90 | 67.29 | 65.50 | 67.09 | 6,003,000 | +1.39(+2.12%) |
Oct 15, 2010 | 65.67 | 65.75 | 64.81 | 65.70 | 6,157,951 | +0.57(+0.88%) |
Oct 14, 2010 | 65.13 | 65.68 | 64.59 | 65.12 | 5,000,376 | -0.04(-0.06%) |
Oct 13, 2010 | 64.61 | 65.47 | 64.12 | 65.16 | 4,900,024 | +1.08(+1.69%) |
Oct 12, 2010 | 63.97 | 64.45 | 63.23 | 64.07 | 3,998,824 | -0.28(-0.43%) |
Oct 11, 2010 | 64.08 | 64.78 | 63.85 | 64.35 | 3,350,978 | +0.30(+0.47%) |
Oct 08, 2010 | 64.05 | 64.31 | 62.56 | 64.05 | 4,994,999 | +1.19(+1.89%) |
Oct 07, 2010 | 63.19 | 63.59 | 62.15 | 62.86 | 4,588,024 | -0.07(-0.11%) |
Oct 06, 2010 | 62.22 | 62.98 | 62.03 | 62.93 | 4,139,927 | +0.54(+0.87%) |
Oct 05, 2010 | 61.97 | 62.56 | 61.54 | 62.39 | 5,418,809 | +1.19(+1.95%) |
Oct 04, 2010 | 61.56 | 62.39 | 60.88 | 61.20 | 4,406,456 | -0.80(-1.29%) |
Oct 01, 2010 | 62.00 | 62.69 | 61.46 | 62.00 | 7,219,509 | +0.33(+0.54%) |
Sep 30, 2010 | 61.67 | 62.51 | 60.69 | 61.67 | 10,026 | -0.17(-0.28%) |
Sep 29, 2010 | 61.06 | 62.21 | 60.98 | 61.84 | 4,164,878 | +0.59(+0.96%) |
Sep 28, 2010 | 61.78 | 61.88 | 60.36 | 61.25 | 634 | -0.29(-0.47%) |
Sep 27, 2010 | 61.92 | 62.30 | 61.53 | 61.54 | 3,058,895 | -0.36(-0.58%) |
Sep 24, 2010 | 60.71 | 62.23 | 60.20 | 61.90 | 5,490,422 | +1.98(+3.31%) |
Sep 23, 2010 | 59.92 | 60.58 | 59.38 | 59.92 | 4,202,978 | -0.27(-0.45%) |
Sep 22, 2010 | 60.69 | 61.57 | 60.08 | 60.19 | 3,373,688 | -0.41(-0.68%) |
Sep 21, 2010 | 60.50 | 61.07 | 59.98 | 60.60 | 5,073,086 | +0.03(+0.04%) |
Sep 20, 2010 | 59.87 | 60.84 | 59.38 | 60.58 | 4,876,167 | +0.98(+1.64%) |
Sep 17, 2010 | 59.60 | 60.07 | 58.40 | 59.60 | 6,188,721 | +0.16(+0.27%) |
Sep 15, 2010 | 59.32 | 59.67 | 58.83 | 59.44 | 4,470,206 | -0.30(-0.50%) |
Sep 14, 2010 | 59.57 | 60.54 | 59.28 | 59.74 | 4,577,100 | +0.06(+0.11%) |
Sep 13, 2010 | 59.75 | 59.92 | 59.27 | 59.68 | 3,985,310 | +0.55(+0.93%) |
Sep 10, 2010 | 58.93 | 59.33 | 58.66 | 59.13 | 5,552,075 | +0.64(+1.10%) |
Sep 09, 2010 | 58.98 | 59.05 | 57.97 | 58.48 | 5,141,609 | +0.48(+0.83%) |
Sep 08, 2010 | 57.00 | 58.33 | 57.00 | 58.01 | 4,511,908 | +1.00(+1.76%) |
Sep 07, 2010 | 58.06 | 58.25 | 56.97 | 57.00 | 615 | -1.43(-2.44%) |
Sep 03, 2010 | 58.31 | 59.08 | 57.90 | 58.43 | 7,195,137 | +0.83(+1.45%) |
Sep 02, 2010 | 58.44 | 58.44 | 55.25 | 57.60 | 1,318 | -0.73(-1.25%) |
Sep 01, 2010 | 57.56 | 58.73 | 57.54 | 58.33 | 5,469,493 | +1.65(+2.90%) |
Aug 31, 2010 | 56.63 | 56.97 | 55.96 | 56.68 | 6,825 | +0.12(+0.21%) |
Aug 30, 2010 | 56.62 | 57.44 | 56.52 | 56.56 | 6,193,263 | +1.27(+2.30%) |
Aug 27, 2010 | 56.53 | 56.86 | 54.63 | 55.29 | 6,003,683 | -0.71(-1.26%) |
Aug 26, 2010 | 55.99 | 56.41 | 54.99 | 55.99 | 14,945 | +1.32(+2.42%) |
Aug 25, 2010 | 54.79 | 54.92 | 53.84 | 54.67 | 64,929 | -0.52(-0.94%) |
Aug 24, 2010 | 55.51 | 56.06 | 55.10 | 55.19 | 770 | -1.25(-2.21%) |
Aug 23, 2010 | 57.34 | 57.52 | 56.37 | 56.43 | 5,778,162 | -0.67(-1.18%) |
Aug 20, 2010 | 57.39 | 57.56 | 56.78 | 57.11 | 5,383,531 | -0.77(-1.33%) |
Aug 19, 2010 | 58.35 | 58.56 | 57.51 | 57.88 | 770 | -0.68(-1.16%) |
Aug 18, 2010 | 58.38 | 58.83 | 57.78 | 58.56 | 158 | -0.11(-0.18%) |
Aug 17, 2010 | 58.26 | 58.98 | 58.04 | 58.67 | 1,822 | +1.01(+1.75%) |
Aug 16, 2010 | 57.28 | 57.84 | 57.09 | 57.66 | 4,218,824 | +0.09(+0.15%) |
Aug 13, 2010 | 57.57 | 58.41 | 57.44 | 57.57 | 4,332,226 | -0.37(-0.64%) |
Aug 12, 2010 | 57.57 | 58.88 | 57.41 | 57.94 | 6,277,941 | -0.30(-0.52%) |
Aug 11, 2010 | 58.98 | 59.15 | 58.06 | 58.25 | 59,400 | -1.61(-2.69%) |
Aug 10, 2010 | 59.91 | 60.50 | 59.19 | 59.85 | 634 | -0.85(-1.39%) |
Aug 09, 2010 | 60.76 | 61.08 | 60.07 | 60.70 | 3,768,324 | +0.17(+0.28%) |
Aug 06, 2010 | 60.53 | 60.93 | 59.37 | 60.53 | 7,358,669 | -1.01(-1.64%) |
Aug 05, 2010 | 61.25 | 61.73 | 60.69 | 61.54 | 5,406,372 | -0.13(-0.21%) |
Aug 04, 2010 | 61.92 | 62.24 | 60.89 | 61.67 | 40,438 | -0.16(-0.27%) |
Aug 03, 2010 | 61.94 | 62.21 | 61.27 | 61.83 | 5,860,068 | -0.28(-0.46%) |
Aug 02, 2010 | 61.22 | 62.33 | 60.98 | 62.12 | 6,704,550 | +1.82(+3.02%) |
Jul 30, 2010 | 60.30 | 60.72 | 59.17 | 60.30 | 7,688,569 | +0.11(+0.19%) |
Jul 29, 2010 | 59.80 | 60.68 | 59.61 | 60.18 | 792 | +0.65(+1.09%) |
Jul 28, 2010 | 59.53 | 60.20 | 59.05 | 59.53 | 584 | -0.35(-0.58%) |
Jul 27, 2010 | 59.88 | 60.84 | 59.24 | 59.88 | 729 | -0.37(-0.61%) |
Jul 26, 2010 | 59.59 | 60.31 | 58.98 | 60.24 | 13,040,604 | +1.71(+2.92%) |
Jul 23, 2010 | 56.28 | 58.94 | 56.19 | 58.54 | 46,339,492 | +2.21(+3.93%) |
Jul 22, 2010 | 55.97 | 56.85 | 55.39 | 56.32 | 2,434 | +1.15(+2.09%) |
Jul 21, 2010 | 55.17 | 56.05 | 54.88 | 55.17 | 16,323,284 | -0.52(-0.94%) |
Jul 20, 2010 | 55.69 | 55.90 | 53.28 | 55.69 | 6,806,100 | +1.89(+3.51%) |
Jul 19, 2010 | 52.75 | 53.94 | 52.49 | 53.80 | 8,240,419 | +1.79(+3.43%) |
Jul 16, 2010 | 52.02 | 53.85 | 51.79 | 52.02 | 8,725,688 | -1.28(-2.41%) |
Jul 15, 2010 | 54.61 | 54.79 | 52.99 | 53.30 | 8,409,642 | -1.28(-2.35%) |
Jul 14, 2010 | 54.32 | 54.84 | 53.82 | 54.58 | 4,050,819 | +0.11(+0.21%) |
Jul 13, 2010 | 54.47 | 54.90 | 54.00 | 54.47 | 2,696 | +0.99(+1.86%) |
Jul 12, 2010 | 54.53 | 54.53 | 52.93 | 53.48 | 10,714,862 | -1.77(-3.20%) |
Jul 09, 2010 | 55.24 | 55.33 | 54.52 | 55.24 | 4,387,717 | +0.30(+0.55%) |
Jul 08, 2010 | 55.49 | 55.49 | 54.24 | 54.94 | 5,252,941 | +0.22(+0.40%) |
Jul 07, 2010 | 52.48 | 54.72 | 52.45 | 54.72 | 7,387,846 | +2.62(+5.02%) |
Jul 06, 2010 | 53.18 | 53.25 | 51.65 | 52.11 | 1,970 | +0.03(+0.05%) |
Jul 02, 2010 | 52.08 | 53.27 | 51.75 | 52.08 | 4,318,894 | -0.53(-1.02%) |
Jul 01, 2010 | 52.65 | 53.50 | 51.51 | 52.62 | 8,323,570 | -0.31(-0.58%) |
Jun 30, 2010 | 53.24 | 53.97 | 52.71 | 52.92 | 695 | -0.20(-0.38%) |
Jun 29, 2010 | 54.04 | 54.14 | 52.80 | 53.13 | 318 | -3.40(-6.02%) |
Jun 25, 2010 | 56.53 | 57.13 | 55.66 | 56.53 | 8,854,033 | +0.16(+0.28%) |
Jun 24, 2010 | 57.66 | 58.22 | 56.19 | 56.37 | 5,867,443 | -1.60(-2.75%) |
Jun 23, 2010 | 58.55 | 58.62 | 57.12 | 57.97 | 6,532,653 | -0.70(-1.20%) |
Jun 22, 2010 | 60.25 | 60.37 | 58.47 | 58.67 | 8,749 | -1.40(-2.32%) |
Jun 21, 2010 | 62.60 | 62.84 | 59.69 | 60.07 | 6,905,307 | -1.27(-2.07%) |
Jun 18, 2010 | 61.34 | 62.54 | 60.48 | 61.34 | 7,213,638 | +0.24(+0.39%) |
Jun 17, 2010 | 61.70 | 61.75 | 60.21 | 61.10 | 954 | -0.27(-0.44%) |
Jun 16, 2010 | 61.28 | 62.30 | 60.85 | 61.37 | 8,907,043 | -0.36(-0.59%) |
Jun 15, 2010 | 60.23 | 61.86 | 60.23 | 61.73 | 159 | +1.80(+3.00%) |
Jun 14, 2010 | 59.74 | 60.79 | 59.03 | 59.93 | 7,965,664 | +1.07(+1.82%) |
Jun 11, 2010 | 58.14 | 58.93 | 57.70 | 58.86 | 4,938,377 | +0.24(+0.41%) |
Jun 10, 2010 | 57.18 | 58.68 | 57.02 | 58.63 | 6,489,700 | +2.78(+4.98%) |
Jun 09, 2010 | 56.85 | 58.29 | 55.60 | 55.85 | 8,640,232 | -0.03(-0.06%) |
Jun 08, 2010 | 54.46 | 55.95 | 53.89 | 55.88 | 3,102 | +1.80(+3.32%) |
Jun 07, 2010 | 55.67 | 56.38 | 53.95 | 54.08 | 10,206,857 | -0.97(-1.76%) |
Jun 04, 2010 | 55.05 | 56.98 | 54.71 | 55.05 | 11,266,365 | -1.28(-2.27%) |
Jun 03, 2010 | 56.66 | 56.95 | 54.44 | 56.32 | 16,999,784 | +0.35(+0.63%) |
Jun 02, 2010 | 54.14 | 56.00 | 53.12 | 55.97 | 2,863 | +2.28(+4.24%) |
Jun 01, 2010 | 55.26 | 56.04 | 53.58 | 53.70 | 477 | -2.59(-4.60%) |
May 28, 2010 | 56.29 | 58.19 | 56.11 | 56.29 | 10,602,339 | -1.45(-2.50%) |
May 27, 2010 | 56.83 | 57.81 | 56.61 | 57.73 | 10,393,917 | +2.53(+4.59%) |
May 26, 2010 | 55.99 | 56.89 | 54.94 | 55.20 | 7,387,501 | -0.14(-0.26%) |
May 25, 2010 | 53.30 | 55.47 | 52.52 | 55.34 | 318 | +0.43(+0.79%) |
May 24, 2010 | 56.41 | 56.41 | 54.90 | 54.91 | 6,581,640 | -1.40(-2.49%) |
May 21, 2010 | 54.11 | 56.92 | 53.53 | 56.31 | 10,362,893 | +1.01(+1.83%) |
May 20, 2010 | 55.29 | 56.79 | 54.94 | 55.30 | 13,383,659 | -3.33(-5.67%) |
May 19, 2010 | 58.80 | 59.46 | 57.33 | 58.63 | 8,028,423 | -0.49(-0.83%) |
May 18, 2010 | 60.53 | 61.02 | 58.80 | 59.12 | 81,288 | -0.72(-1.21%) |
May 17, 2010 | 59.60 | 60.03 | 58.56 | 59.84 | 11,260,369 | +0.57(+0.97%) |
May 14, 2010 | 59.27 | 60.33 | 57.85 | 59.27 | 9,636,976 | -1.37(-2.26%) |
May 13, 2010 | 61.78 | 61.88 | 60.51 | 60.64 | 7,295,784 | -1.24(-2.01%) |
May 12, 2010 | 61.28 | 62.27 | 60.97 | 61.88 | 5,780,040 | +1.12(+1.84%) |
May 11, 2010 | 61.72 | 62.15 | 60.47 | 60.76 | 6,532,016 | -1.01(-1.64%) |
May 10, 2010 | 60.93 | 61.91 | 60.74 | 61.78 | 6,943,943 | +2.98(+5.07%) |
May 07, 2010 | 60.32 | 60.91 | 57.85 | 58.80 | 11,606,464 | +0.10(+0.17%) |
May 06, 2010 | 62.21 | 62.99 | 56.83 | 58.69 | 954 | -3.42(-5.51%) |
May 05, 2010 | 62.45 | 63.37 | 61.79 | 62.12 | 7,281,907 | -1.32(-2.09%) |
May 04, 2010 | 64.16 | 64.38 | 62.71 | 63.44 | 7,936,220 | -2.28(-3.47%) |
May 03, 2010 | 64.04 | 66.35 | 63.59 | 65.72 | 9,537,931 | +1.75(+2.74%) |
Apr 30, 2010 | 64.61 | 64.75 | 60.39 | 63.97 | 23,046,314 | -0.73(-1.13%) |
Apr 29, 2010 | 67.33 | 67.55 | 64.26 | 64.70 | 12,564,871 | -2.30(-3.43%) |
Apr 28, 2010 | 66.92 | 67.36 | 65.90 | 67.00 | 4,577,476 | +0.45(+0.68%) |
Apr 27, 2010 | 68.50 | 68.68 | 66.32 | 66.55 | 6,106,328 | -2.28(-3.32%) |
Apr 26, 2010 | 69.06 | 69.78 | 68.56 | 68.83 | 5,514,616 | -0.24(-0.35%) |
Apr 23, 2010 | 67.83 | 69.14 | 67.07 | 69.07 | 6,004,778 | +1.02(+1.51%) |
Apr 22, 2010 | 67.22 | 68.19 | 66.61 | 68.04 | 5,096,072 | +0.11(+0.17%) |
Apr 21, 2010 | 67.93 | 68.19 | 67.31 | 67.93 | 23,226 | +0.16(+0.23%) |
Apr 20, 2010 | 66.69 | 68.16 | 66.68 | 67.77 | 5,339,606 | +1.84(+2.79%) |
Apr 19, 2010 | 65.25 | 66.19 | 65.10 | 65.93 | 4,619,104 | -0.16(-0.25%) |
Apr 16, 2010 | 66.21 | 66.94 | 65.52 | 66.09 | 8,643,783 | -0.77(-1.15%) |
Apr 15, 2010 | 67.74 | 67.25 | 65.03 | 66.86 | 15,585,346 | -0.87(-1.29%) |
Apr 14, 2010 | 67.47 | 67.82 | 66.76 | 67.74 | 3,369,260 | +0.80(+1.19%) |
Apr 13, 2010 | 67.07 | 67.07 | 66.02 | 66.94 | 3,313,621 | -0.20(-0.30%) |
Apr 12, 2010 | 66.96 | 67.76 | 66.68 | 67.14 | 4,344,576 | +0.22(+0.33%) |
Apr 09, 2010 | 66.84 | 67.31 | 66.49 | 66.92 | 4,697,096 | +0.29(+0.44%) |
Apr 08, 2010 | 65.68 | 66.75 | 65.41 | 66.63 | 4,523,679 | +0.51(+0.78%) |
Apr 07, 2010 | 66.44 | 66.79 | 65.60 | 66.11 | 6,307,689 | -0.67(-1.00%) |
Apr 06, 2010 | 66.34 | 67.10 | 66.04 | 66.78 | 3,553,797 | +0.39(+0.59%) |
Apr 05, 2010 | 65.33 | 66.79 | 64.91 | 66.39 | 5,543,988 | +1.28(+1.97%) |
Apr 01, 2010 | 64.44 | 65.11 | 65.11 | 65.11 | 5,314,335 | +1.49(+2.33%) |
Mar 31, 2010 | 62.80 | 64.16 | 62.65 | 63.62 | 6,138,572 | +1.12(+1.78%) |
Mar 30, 2010 | 62.73 | 62.83 | 62.06 | 62.51 | 6,416,417 | -0.05(-0.08%) |
Mar 29, 2010 | 62.04 | 62.81 | 61.80 | 62.56 | 7,653,445 | +0.93(+1.52%) |
Mar 26, 2010 | 62.25 | 62.36 | 60.86 | 61.62 | 8,185,959 | -0.48(-0.77%) |
Mar 25, 2010 | 64.88 | 64.98 | 62.04 | 62.10 | 7,336,941 | -2.04(-3.18%) |
Mar 24, 2010 | 64.28 | 64.89 | 63.94 | 64.14 | 5,090,757 | -0.59(-0.91%) |
Mar 23, 2010 | 64.14 | 64.90 | 63.94 | 64.73 | 6,272,739 | +1.93(+3.07%) |
Mar 22, 2010 | 63.08 | 64.00 | 62.75 | 62.80 | 4,617,483 | -0.94(-1.48%) |
Mar 19, 2010 | 65.08 | 65.48 | 63.08 | 63.74 | 6,021,109 | -1.11(-1.71%) |
Mar 18, 2010 | 66.19 | 66.60 | 64.41 | 64.85 | 4,708,817 | -1.71(-2.57%) |
Mar 17, 2010 | 66.10 | 66.85 | 65.91 | 66.56 | 4,256,672 | +0.96(+1.46%) |
Mar 16, 2010 | 65.60 | 65.79 | 64.93 | 65.60 | 4,704,308 | +0.21(+0.32%) |
Mar 15, 2010 | 64.73 | 65.40 | 64.55 | 65.39 | 4,832,803 | -1.59(-2.37%) |
Mar 12, 2010 | 67.28 | 67.69 | 66.51 | 66.98 | 4,293,124 | -0.06(-0.08%) |
Mar 11, 2010 | 66.60 | 67.27 | 66.33 | 67.03 | 3,925,662 | +0.22(+0.33%) |
Mar 10, 2010 | 66.70 | 67.18 | 65.99 | 66.81 | 3,990,280 | +0.24(+0.36%) |
Mar 09, 2010 | 65.98 | 66.92 | 65.98 | 66.58 | 2,759,825 | +0.12(+0.18%) |
Mar 08, 2010 | 67.28 | 67.33 | 66.11 | 66.46 | 3,712,757 | -0.87(-1.29%) |
Mar 05, 2010 | 66.21 | 67.36 | 66.18 | 67.33 | 4,048,672 | +1.64(+2.49%) |
Mar 04, 2010 | 66.45 | 66.74 | 65.40 | 65.69 | 4,272,429 | -0.76(-1.14%) |
Mar 03, 2010 | 66.67 | 67.05 | 66.00 | 66.45 | 4,959,359 | -0.11(-0.16%) |
Mar 02, 2010 | 66.12 | 67.10 | 65.99 | 66.56 | 5,101,566 | +0.72(+1.09%) |
Mar 01, 2010 | 65.20 | 66.06 | 65.01 | 65.84 | 4,194,261 | +0.87(+1.34%) |
Feb 26, 2010 | 64.96 | 65.17 | 64.11 | 64.97 | 3,789,999 | +0.31(+0.48%) |
Feb 25, 2010 | 63.22 | 64.77 | 62.73 | 64.65 | 4,586,652 | +0.55(+0.85%) |
Feb 24, 2010 | 63.99 | 64.29 | 63.31 | 64.11 | 6,094,280 | -0.12(-0.19%) |
Feb 23, 2010 | 64.75 | 65.29 | 63.82 | 64.23 | 7,728,446 | -0.98(-1.50%) |
Feb 22, 2010 | 66.05 | 66.19 | 64.59 | 65.20 | 5,302,029 | -0.62(-0.94%) |
Feb 19, 2010 | 64.62 | 66.02 | 64.25 | 65.82 | 5,238,155 | +1.04(+1.60%) |
Feb 18, 2010 | 63.86 | 65.21 | 63.49 | 64.79 | 5,258,906 | -0.13(-0.21%) |
Feb 17, 2010 | 65.17 | 65.59 | 64.60 | 64.92 | 4,864,306 | -0.07(-0.11%) |
Feb 16, 2010 | 63.93 | 65.25 | 63.22 | 64.99 | 6,888,079 | +2.57(+4.12%) |
Feb 12, 2010 | 61.81 | 62.42 | 62.42 | 62.42 | 4,511,729 | -0.15(-0.24%) |
Feb 11, 2010 | 61.72 | 62.68 | 61.35 | 62.57 | 6,240,576 | +0.80(+1.29%) |
Feb 10, 2010 | 61.45 | 62.15 | 60.38 | 61.77 | 6,429,471 | +0.03(+0.04%) |
Feb 09, 2010 | 61.77 | 62.59 | 61.15 | 61.75 | 6,132,218 | +0.56(+0.92%) |
Feb 08, 2010 | 61.60 | 62.14 | 60.73 | 61.19 | 4,280,656 | -0.50(-0.80%) |
Feb 05, 2010 | 62.09 | 62.67 | 59.64 | 61.68 | 6,609,001 | -0.30(-0.49%) |
Feb 04, 2010 | 64.06 | 64.31 | 61.88 | 61.98 | 4,375,287 | -2.78(-4.30%) |
Feb 03, 2010 | 65.55 | 65.80 | 64.39 | 64.76 | 2,706,665 | -0.82(-1.25%) |
Feb 02, 2010 | 64.20 | 65.78 | 63.80 | 65.59 | 3,545,248 | +2.03(+3.19%) |
Feb 01, 2010 | 62.35 | 64.27 | 62.27 | 63.56 | 3,984,652 | +1.65(+2.66%) |
Jan 29, 2010 | 64.52 | 64.65 | 61.48 | 61.91 | 4,952,218 | -1.83(-2.87%) |
Jan 28, 2010 | 64.59 | 65.42 | 63.08 | 63.74 | 5,295,605 | +0.18(+0.29%) |
Jan 27, 2010 | 64.08 | 64.60 | 62.61 | 63.56 | 5,208,773 | -0.60(-0.94%) |
Jan 26, 2010 | 63.92 | 65.13 | 63.73 | 64.16 | 5,365,194 | -1.03(-1.58%) |
Jan 25, 2010 | 64.44 | 65.79 | 64.29 | 65.19 | 6,089,650 | +1.23(+1.93%) |
Jan 22, 2010 | 65.41 | 65.74 | 63.76 | 63.96 | 7,099,427 | -1.90(-2.88%) |
Jan 21, 2010 | 67.27 | 67.35 | 65.65 | 65.86 | 6,435,098 | -0.88(-1.31%) |
Jan 20, 2010 | 66.91 | 66.91 | 66.24 | 66.73 | 5,085,464 | -1.03(-1.52%) |
Jan 19, 2010 | 66.94 | 67.89 | 66.54 | 67.76 | 4,716,423 | +0.46(+0.69%) |
Jan 15, 2010 | 66.96 | 67.30 | 67.30 | 67.30 | 3,908,346 | +0.16(+0.24%) |
Jan 14, 2010 | 66.94 | 67.32 | 66.52 | 67.14 | 3,033,098 | +0.36(+0.54%) |
Jan 13, 2010 | 65.34 | 66.95 | 65.11 | 66.77 | 3,975,782 | +0.96(+1.45%) |
Jan 12, 2010 | 65.88 | 66.52 | 65.49 | 65.82 | 4,804,052 | -1.01(-1.52%) |
Jan 11, 2010 | 67.17 | 67.65 | 66.18 | 66.83 | 3,763,473 | +0.20(+0.30%) |
Jan 08, 2010 | 66.33 | 66.76 | 65.57 | 66.63 | 6,568,531 | -0.35(-0.52%) |
Jan 07, 2010 | 67.71 | 67.71 | 66.37 | 66.98 | 3,858,850 | -1.03(-1.52%) |
Jan 06, 2010 | 66.75 | 68.09 | 66.37 | 68.01 | 4,630,387 | +1.05(+1.57%) |
Jan 05, 2010 | 66.25 | 66.99 | 65.79 | 66.96 | 3,942,532 | +0.78(+1.18%) |
Jan 04, 2010 | 65.60 | 66.55 | 65.34 | 66.18 | 3,783,177 | +1.69(+2.62%) |
Dec 31, 2009 | 65.11 | 64.49 | 64.49 | 64.49 | 2,363,469 | -0.66(-1.01%) |
Dec 30, 2009 | 64.94 | 65.32 | 64.60 | 65.15 | 2,111,971 | -0.19(-0.29%) |
Dec 29, 2009 | 65.96 | 66.09 | 65.18 | 65.34 | 2,538,656 | -0.38(-0.58%) |
Dec 28, 2009 | 65.92 | 66.55 | 65.27 | 65.72 | 2,419,452 | +0.15(+0.23%) |
Dec 24, 2009 | 65.48 | 65.92 | 65.34 | 65.57 | 763,867 | +0.24(+0.37%) |
Dec 23, 2009 | 64.94 | 65.55 | 64.59 | 65.32 | 3,210,410 | +0.56(+0.87%) |
Dec 22, 2009 | 63.80 | 65.07 | 63.77 | 64.76 | 3,720,933 | +1.13(+1.78%) |
Dec 21, 2009 | 62.60 | 64.07 | 62.60 | 63.63 | 3,788,562 | +1.21(+1.93%) |
Dec 18, 2009 | 63.38 | 63.53 | 62.12 | 62.42 | 5,770,677 | -0.07(-0.11%) |
Dec 17, 2009 | 62.84 | 63.24 | 62.25 | 62.49 | 5,531,759 | -0.82(-1.29%) |
Dec 16, 2009 | 62.38 | 63.65 | 62.20 | 63.31 | 5,770,707 | +1.36(+2.20%) |
Dec 15, 2009 | 61.57 | 62.28 | 61.10 | 61.95 | 5,467,777 | +0.38(+0.61%) |
Dec 14, 2009 | 61.31 | 61.85 | 61.22 | 61.57 | 6,358,457 | +2.42(+4.09%) |
Dec 11, 2009 | 59.80 | 59.89 | 58.93 | 59.15 | 4,701,849 | -0.20(-0.34%) |
Dec 10, 2009 | 58.50 | 59.43 | 58.37 | 59.35 | 5,487,206 | +1.16(+2.00%) |
Dec 09, 2009 | 58.09 | 58.50 | 57.28 | 58.19 | 4,678,285 | +0.36(+0.62%) |
Dec 08, 2009 | 58.03 | 58.28 | 57.45 | 57.83 | 5,567,893 | -0.51(-0.88%) |
Dec 07, 2009 | 58.50 | 59.07 | 57.82 | 58.35 | 5,987,158 | -0.54(-0.91%) |
Dec 04, 2009 | 59.87 | 60.85 | 58.55 | 58.88 | 5,621,507 | -0.44(-0.74%) |
Dec 03, 2009 | 60.13 | 60.78 | 59.22 | 59.32 | 3,186,497 | -0.92(-1.53%) |
Dec 02, 2009 | 60.78 | 61.23 | 60.07 | 60.24 | 3,131,758 | -0.84(-1.38%) |