Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 69.52 | 71.28 | 69.21 | 70.39 | 480,143 | +0.91(+1.31%) |
Apr 28, 2011 | 70.33 | 71.04 | 68.83 | 69.48 | 543,623 | -1.28(-1.82%) |
Apr 27, 2011 | 70.58 | 70.81 | 68.87 | 70.77 | 871,671 | +1.13(+1.62%) |
Apr 26, 2011 | 70.03 | 70.03 | 69.04 | 69.64 | 787,675 | +0.26(+0.38%) |
Apr 25, 2011 | 70.02 | 71.62 | 69.19 | 69.38 | 561,184 | -1.53(-2.16%) |
Apr 21, 2011 | 71.80 | 72.11 | 70.69 | 70.91 | 565,377 | +0.24(+0.35%) |
Apr 20, 2011 | 70.58 | 71.58 | 70.13 | 70.66 | 1,115,304 | +1.28(+1.85%) |
Apr 19, 2011 | 69.45 | 69.93 | 68.84 | 69.38 | 630,427 | -0.07(-0.11%) |
Apr 18, 2011 | 69.52 | 70.25 | 67.95 | 69.45 | 1,425,700 | -0.61(-0.87%) |
Apr 15, 2011 | 69.90 | 71.24 | 69.28 | 70.06 | 674,744 | -0.03(-0.05%) |
Apr 14, 2011 | 68.84 | 70.43 | 68.74 | 70.09 | 809,902 | +1.54(+2.25%) |
Apr 13, 2011 | 69.34 | 69.52 | 67.80 | 68.55 | 709,003 | -0.63(-0.91%) |
Apr 12, 2011 | 69.58 | 70.11 | 68.61 | 69.17 | 796,648 | -0.63(-0.91%) |
Apr 11, 2011 | 71.52 | 71.81 | 69.21 | 69.81 | 974,869 | -1.10(-1.55%) |
Apr 08, 2011 | 70.78 | 71.26 | 70.40 | 70.91 | 892,366 | +1.50(+2.16%) |
Apr 07, 2011 | 69.47 | 70.19 | 68.50 | 69.41 | 816,208 | -0.24(-0.34%) |
Apr 06, 2011 | 70.45 | 71.52 | 69.00 | 69.65 | 1,358,603 | -1.78(-2.49%) |
Apr 05, 2011 | 68.55 | 71.55 | 68.39 | 71.43 | 2,346,098 | +5.10(+7.69%) |
Apr 04, 2011 | 67.84 | 67.93 | 66.12 | 66.33 | 669,658 | -1.65(-2.43%) |
Apr 01, 2011 | 65.92 | 68.47 | 65.54 | 67.98 | 1,846,546 | +1.68(+2.53%) |
Mar 31, 2011 | 62.66 | 66.64 | 62.61 | 66.30 | 2,275,014 | +6.11(+10.16%) |
Mar 30, 2011 | 60.21 | 60.38 | 59.44 | 60.19 | 869,523 | +0.18(+0.30%) |
Mar 29, 2011 | 60.18 | 60.68 | 59.73 | 60.01 | 655,820 | -0.06(-0.09%) |
Mar 28, 2011 | 61.05 | 61.10 | 60.03 | 60.07 | 496,329 | -1.81(-2.93%) |
Mar 25, 2011 | 62.34 | 62.72 | 61.40 | 61.88 | 674,289 | +0.26(+0.42%) |
Mar 24, 2011 | 61.64 | 62.39 | 61.12 | 61.62 | 834,273 | +0.24(+0.38%) |
Mar 23, 2011 | 59.70 | 61.58 | 59.64 | 61.38 | 939,362 | +1.17(+1.94%) |
Mar 22, 2011 | 59.72 | 60.38 | 59.29 | 60.21 | 387,837 | +0.55(+0.93%) |
Mar 21, 2011 | 59.68 | 60.38 | 59.42 | 59.66 | 884,808 | +0.15(+0.25%) |
Mar 18, 2011 | 59.79 | 60.77 | 59.00 | 59.51 | 1,784,694 | +0.80(+1.37%) |
Mar 17, 2011 | 58.85 | 59.36 | 58.41 | 58.71 | 924,905 | +0.59(+1.02%) |
Mar 16, 2011 | 58.56 | 59.52 | 57.37 | 58.12 | 1,083,282 | -0.81(-1.38%) |
Mar 15, 2011 | 57.24 | 59.12 | 57.07 | 58.93 | 1,514,397 | -0.80(-1.35%) |
Mar 14, 2011 | 59.43 | 59.75 | 58.96 | 59.73 | 628,811 | -0.14(-0.23%) |
Mar 11, 2011 | 58.41 | 60.27 | 58.34 | 59.87 | 802,224 | +0.86(+1.46%) |
Mar 10, 2011 | 58.91 | 60.30 | 58.57 | 59.01 | 1,463,814 | -1.93(-3.16%) |
Mar 09, 2011 | 60.90 | 61.55 | 60.42 | 60.94 | 934,139 | +0.97(+1.61%) |
Mar 08, 2011 | 60.62 | 60.76 | 58.11 | 59.97 | 3,003,383 | -2.65(-4.23%) |
Mar 07, 2011 | 65.66 | 65.75 | 62.61 | 62.62 | 1,156,148 | -2.82(-4.31%) |
Mar 04, 2011 | 65.25 | 66.06 | 65.16 | 65.44 | 523,509 | -0.02(-0.04%) |
Mar 03, 2011 | 66.33 | 66.42 | 64.81 | 65.47 | 714,091 | -0.80(-1.20%) |
Mar 02, 2011 | 67.05 | 67.32 | 65.88 | 66.26 | 655,193 | -0.40(-0.60%) |
Mar 01, 2011 | 66.81 | 67.08 | 65.86 | 66.66 | 612,197 | +0.84(+1.27%) |
Feb 28, 2011 | 66.25 | 66.85 | 65.06 | 65.82 | 459,205 | -0.28(-0.43%) |
Feb 25, 2011 | 65.43 | 66.11 | 64.95 | 66.11 | 438,973 | +1.41(+2.17%) |
Feb 24, 2011 | 66.15 | 66.22 | 64.63 | 64.70 | 588,845 | -0.94(-1.44%) |
Feb 23, 2011 | 65.94 | 66.74 | 65.52 | 65.64 | 772,706 | +0.07(+0.11%) |
Feb 22, 2011 | 67.76 | 67.84 | 65.41 | 65.57 | 1,656,981 | -0.89(-1.34%) |
Feb 18, 2011 | 64.95 | 67.21 | 64.69 | 66.46 | 1,536,248 | +2.21(+3.44%) |
Feb 17, 2011 | 63.75 | 64.67 | 63.74 | 64.26 | 696,620 | +0.27(+0.42%) |
Feb 16, 2011 | 63.41 | 64.15 | 62.75 | 63.99 | 1,105,337 | +0.50(+0.79%) |
Feb 15, 2011 | 63.60 | 63.82 | 63.15 | 63.48 | 945,581 | +0.27(+0.42%) |
Feb 14, 2011 | 63.06 | 63.51 | 63.01 | 63.22 | 765,614 | +0.68(+1.09%) |
Feb 11, 2011 | 63.62 | 64.13 | 62.40 | 62.53 | 946,609 | -1.41(-2.21%) |
Feb 10, 2011 | 63.98 | 64.13 | 63.33 | 63.95 | 883,831 | -1.04(-1.60%) |
Feb 09, 2011 | 66.29 | 66.70 | 64.97 | 64.99 | 822,982 | -1.80(-2.69%) |
Feb 08, 2011 | 67.15 | 67.32 | 65.86 | 66.79 | 1,151,932 | +0.17(+0.25%) |
Feb 07, 2011 | 66.35 | 67.80 | 65.72 | 66.62 | 923,417 | +1.70(+2.61%) |
Feb 04, 2011 | 65.69 | 65.69 | 64.44 | 64.92 | 905,275 | -0.31(-0.47%) |
Feb 03, 2011 | 64.23 | 65.58 | 63.37 | 65.23 | 906,013 | +1.42(+2.23%) |
Feb 02, 2011 | 64.56 | 64.94 | 63.58 | 63.81 | 1,093,955 | -0.14(-0.22%) |
Feb 01, 2011 | 62.91 | 64.01 | 62.49 | 63.95 | 1,072,847 | +1.84(+2.97%) |
Jan 31, 2011 | 62.26 | 62.46 | 61.31 | 62.10 | 973,146 | +0.05(+0.08%) |
Jan 28, 2011 | 61.65 | 62.87 | 61.25 | 62.06 | 1,624,218 | +0.34(+0.55%) |
Jan 27, 2011 | 63.27 | 63.61 | 61.56 | 61.71 | 1,684,175 | -0.77(-1.23%) |
Jan 26, 2011 | 62.14 | 63.13 | 60.94 | 62.49 | 2,467,490 | +0.54(+0.87%) |
Jan 25, 2011 | 62.93 | 63.47 | 61.50 | 61.95 | 1,809,754 | -2.43(-3.77%) |
Jan 24, 2011 | 64.90 | 65.45 | 64.00 | 64.38 | 872,009 | -0.19(-0.30%) |
Jan 21, 2011 | 65.12 | 65.43 | 64.47 | 64.57 | 1,105,863 | -0.08(-0.13%) |
Jan 20, 2011 | 65.07 | 65.16 | 63.66 | 64.65 | 1,800,583 | -2.12(-3.17%) |
Jan 19, 2011 | 67.67 | 67.83 | 66.47 | 66.77 | 1,090,384 | -0.81(-1.20%) |
Jan 18, 2011 | 66.08 | 67.84 | 65.96 | 67.59 | 1,107,097 | +1.57(+2.37%) |
Jan 14, 2011 | 65.28 | 66.36 | 65.16 | 66.02 | 1,057,060 | +0.36(+0.54%) |
Jan 13, 2011 | 66.83 | 66.85 | 65.25 | 65.66 | 796,888 | -0.59(-0.89%) |
Jan 12, 2011 | 66.58 | 66.64 | 65.63 | 66.25 | 765,539 | +0.15(+0.22%) |
Jan 11, 2011 | 65.78 | 66.37 | 65.50 | 66.11 | 813,845 | +1.01(+1.55%) |
Jan 10, 2011 | 64.26 | 65.36 | 64.10 | 65.10 | 962,965 | +0.71(+1.10%) |
Jan 07, 2011 | 63.96 | 64.96 | 63.41 | 64.39 | 1,160,880 | +0.14(+0.21%) |
Jan 06, 2011 | 65.33 | 65.50 | 63.79 | 64.26 | 1,516,053 | +0.79(+1.24%) |
Jan 05, 2011 | 64.56 | 64.56 | 63.02 | 63.47 | 1,533,009 | -2.04(-3.11%) |
Jan 04, 2011 | 65.96 | 66.02 | 64.89 | 65.51 | 1,068,609 | -0.75(-1.13%) |
Jan 03, 2011 | 67.07 | 67.65 | 66.08 | 66.25 | 732,539 | -0.59(-0.89%) |
Dec 31, 2010 | 66.59 | 67.49 | 66.58 | 66.85 | 346,494 | +0.36(+0.54%) |
Dec 30, 2010 | 67.30 | 68.42 | 66.20 | 66.49 | 853,164 | -1.58(-2.31%) |
Dec 29, 2010 | 68.15 | 68.47 | 67.68 | 68.06 | 543,202 | -0.24(-0.36%) |
Dec 28, 2010 | 66.95 | 68.67 | 66.90 | 68.31 | 731,086 | +2.09(+3.15%) |
Dec 27, 2010 | 67.38 | 67.46 | 65.49 | 66.22 | 676,280 | -2.14(-3.14%) |
Dec 23, 2010 | 68.55 | 69.19 | 67.94 | 68.36 | 684,369 | -0.11(-0.15%) |
Dec 22, 2010 | 68.80 | 69.08 | 68.45 | 68.47 | 679,597 | -0.37(-0.54%) |
Dec 21, 2010 | 70.75 | 70.95 | 68.44 | 68.84 | 1,778,069 | -1.93(-2.73%) |
Dec 20, 2010 | 71.15 | 71.33 | 70.21 | 70.78 | 716,687 | -0.06(-0.09%) |
Dec 17, 2010 | 70.41 | 70.87 | 70.11 | 70.84 | 1,481,571 | -0.41(-0.58%) |
Dec 16, 2010 | 71.12 | 71.63 | 69.96 | 71.26 | 1,163,380 | -0.31(-0.43%) |
Dec 15, 2010 | 72.26 | 72.80 | 71.05 | 71.56 | 1,078,710 | -1.49(-2.03%) |
Dec 14, 2010 | 74.16 | 74.58 | 72.59 | 73.05 | 858,979 | -1.01(-1.37%) |
Dec 13, 2010 | 73.22 | 74.94 | 72.93 | 74.06 | 859,726 | +1.34(+1.84%) |
Dec 10, 2010 | 72.00 | 72.90 | 71.07 | 72.72 | 1,178,908 | +0.58(+0.80%) |
Dec 09, 2010 | 72.68 | 72.81 | 71.45 | 72.15 | 809,115 | -0.37(-0.52%) |
Dec 08, 2010 | 74.49 | 74.75 | 72.14 | 72.52 | 1,345,508 | -1.54(-2.08%) |
Dec 07, 2010 | 77.25 | 77.39 | 73.89 | 74.06 | 1,176,542 | -1.81(-2.39%) |
Dec 06, 2010 | 74.28 | 76.22 | 74.18 | 75.88 | 1,100,032 | -0.11(-0.15%) |
Dec 03, 2010 | 77.65 | 77.72 | 75.77 | 75.99 | 1,300,702 | -0.54(-0.70%) |
Dec 02, 2010 | 76.39 | 77.15 | 76.24 | 76.52 | 1,048,372 | +0.16(+0.22%) |
Dec 01, 2010 | 77.04 | 77.07 | 75.67 | 76.36 | 584,821 | -0.01(-0.01%) |
Nov 30, 2010 | 76.39 | 77.22 | 75.90 | 76.37 | 1,322,661 | +0.02(+0.02%) |
Nov 29, 2010 | 76.87 | 77.03 | 75.96 | 76.35 | 917,930 | -1.14(-1.47%) |
Nov 26, 2010 | 76.23 | 77.65 | 76.01 | 77.49 | 341,139 | -0.12(-0.16%) |
Nov 24, 2010 | 77.68 | 77.61 | 77.61 | 77.61 | 379,189 | -0.06(-0.07%) |
Nov 23, 2010 | 78.23 | 78.65 | 77.31 | 77.67 | 652,566 | -1.39(-1.75%) |
Nov 22, 2010 | 77.26 | 79.30 | 77.11 | 79.06 | 513,756 | +0.66(+0.85%) |
Nov 19, 2010 | 77.32 | 78.65 | 77.23 | 78.39 | 630,020 | +0.28(+0.35%) |
Nov 18, 2010 | 77.98 | 78.65 | 77.81 | 78.12 | 930,990 | +1.46(+1.90%) |
Nov 17, 2010 | 76.75 | 77.84 | 76.28 | 76.66 | 993,838 | -0.63(-0.82%) |
Nov 16, 2010 | 78.01 | 78.52 | 75.81 | 77.29 | 1,148,588 | -1.84(-2.32%) |
Nov 15, 2010 | 80.30 | 80.42 | 78.96 | 79.13 | 648,876 | -0.76(-0.95%) |
Nov 12, 2010 | 79.75 | 80.78 | 78.75 | 79.88 | 977,206 | -1.48(-1.82%) |
Nov 11, 2010 | 81.03 | 81.52 | 79.96 | 81.37 | 994,294 | +0.79(+0.99%) |
Nov 10, 2010 | 79.27 | 81.32 | 78.57 | 80.57 | 1,297,474 | +2.22(+2.84%) |
Nov 09, 2010 | 81.68 | 82.65 | 77.69 | 78.35 | 2,004,697 | -1.18(-1.49%) |
Nov 08, 2010 | 77.99 | 79.75 | 77.79 | 79.53 | 673,924 | +0.87(+1.10%) |
Nov 05, 2010 | 78.61 | 79.37 | 77.65 | 78.67 | 1,220,563 | -0.24(-0.31%) |
Nov 04, 2010 | 79.26 | 79.47 | 78.28 | 78.91 | 1,492,331 | +3.04(+4.01%) |
Nov 03, 2010 | 77.07 | 77.15 | 74.60 | 75.87 | 1,082,764 | -1.20(-1.56%) |
Nov 02, 2010 | 77.00 | 77.39 | 76.22 | 77.07 | 515,492 | +0.67(+0.88%) |
Nov 01, 2010 | 76.87 | 77.22 | 75.46 | 76.40 | 655,419 | +0.24(+0.31%) |
Oct 29, 2010 | 75.49 | 76.50 | 74.98 | 76.16 | 849,765 | +0.69(+0.91%) |
Oct 28, 2010 | 74.98 | 75.76 | 74.01 | 75.47 | 925,748 | +1.27(+1.72%) |
Oct 27, 2010 | 75.47 | 75.47 | 73.37 | 74.20 | 1,449,390 | -2.39(-3.12%) |
Oct 25, 2010 | 78.15 | 78.29 | 76.32 | 76.59 | 959,399 | +0.01(+0.01%) |
Oct 22, 2010 | 76.05 | 76.62 | 75.25 | 76.58 | 687,248 | +0.01(+0.01%) |
Oct 21, 2010 | 78.37 | 78.81 | 75.67 | 76.57 | 1,431,811 | -2.13(-2.71%) |
Oct 20, 2010 | 78.27 | 79.53 | 78.07 | 78.71 | 972,502 | +0.58(+0.74%) |
Oct 19, 2010 | 80.09 | 80.09 | 77.16 | 78.13 | 1,870,807 | -4.90(-5.90%) |
Oct 18, 2010 | 83.23 | 83.33 | 82.45 | 83.03 | 847,979 | -1.18(-1.41%) |
Oct 15, 2010 | 85.52 | 85.64 | 83.46 | 84.21 | 1,000,051 | -1.03(-1.21%) |
Oct 14, 2010 | 83.69 | 86.24 | 83.61 | 85.24 | 1,026,421 | +1.39(+1.65%) |
Oct 13, 2010 | 84.21 | 84.46 | 83.65 | 83.86 | 1,131,269 | +0.98(+1.18%) |
Oct 12, 2010 | 82.79 | 83.39 | 81.29 | 82.88 | 641,246 | -0.76(-0.91%) |
Oct 11, 2010 | 83.47 | 84.25 | 82.73 | 83.64 | 591,216 | -0.22(-0.26%) |
Oct 08, 2010 | 82.83 | 84.33 | 82.43 | 83.86 | 804,632 | +1.95(+2.39%) |
Oct 07, 2010 | 85.41 | 85.58 | 81.16 | 81.90 | 1,296,986 | -3.12(-3.67%) |
Oct 06, 2010 | 85.99 | 85.99 | 84.21 | 85.02 | 1,232,817 | -0.15(-0.18%) |
Oct 05, 2010 | 84.38 | 86.31 | 84.29 | 85.18 | 897,318 | +1.84(+2.21%) |
Oct 04, 2010 | 83.56 | 83.89 | 82.48 | 83.34 | 480,490 | -0.44(-0.52%) |
Oct 01, 2010 | 82.80 | 84.16 | 82.80 | 83.78 | 794,279 | +1.50(+1.82%) |
Sep 30, 2010 | 83.40 | 83.57 | 80.90 | 82.28 | 782,175 | -1.10(-1.32%) |
Sep 29, 2010 | 83.39 | 83.91 | 82.68 | 83.38 | 568,945 | -0.74(-0.88%) |
Sep 28, 2010 | 81.81 | 84.51 | 80.70 | 84.12 | 1,166,962 | +2.08(+2.54%) |
Sep 27, 2010 | 83.29 | 83.29 | 81.56 | 82.03 | 518,277 | -0.87(-1.05%) |
Sep 24, 2010 | 83.81 | 83.89 | 82.30 | 82.90 | 1,021,278 | +0.75(+0.92%) |
Sep 23, 2010 | 82.69 | 83.72 | 81.58 | 82.15 | 831,468 | -1.18(-1.42%) |
Sep 22, 2010 | 82.13 | 83.50 | 81.93 | 83.33 | 1,306,106 | +1.69(+2.07%) |
Sep 21, 2010 | 80.22 | 81.84 | 79.35 | 81.64 | 1,117,634 | +0.93(+1.16%) |
Sep 20, 2010 | 80.24 | 81.46 | 80.13 | 80.71 | 785,790 | +1.10(+1.39%) |
Sep 17, 2010 | 80.56 | 80.56 | 79.45 | 79.61 | 879,771 | +0.69(+0.87%) |
Sep 15, 2010 | 79.23 | 79.68 | 78.67 | 78.92 | 978,291 | -0.80(-1.01%) |
Sep 14, 2010 | 77.12 | 80.60 | 77.06 | 79.72 | 1,588,396 | +3.35(+4.39%) |
Sep 13, 2010 | 75.96 | 76.81 | 75.90 | 76.37 | 396,978 | +0.24(+0.32%) |
Sep 10, 2010 | 75.82 | 76.36 | 75.55 | 76.13 | 602,007 | -0.02(-0.02%) |
Sep 09, 2010 | 76.87 | 76.92 | 75.77 | 76.14 | 887,150 | +0.41(+0.55%) |
Sep 08, 2010 | 76.06 | 76.76 | 75.61 | 75.73 | 1,018,989 | +0.67(+0.90%) |
Sep 07, 2010 | 75.25 | 75.73 | 74.87 | 75.06 | 636,103 | +0.79(+1.06%) |
Sep 03, 2010 | 74.02 | 74.36 | 73.58 | 74.27 | 708,115 | -0.45(-0.60%) |
Sep 02, 2010 | 75.20 | 75.29 | 74.16 | 74.72 | 666,275 | +0.18(+0.24%) |
Sep 01, 2010 | 75.89 | 76.19 | 74.26 | 74.54 | 869,464 | -0.46(-0.62%) |
Aug 31, 2010 | 74.29 | 76.02 | 74.18 | 75.00 | 1,059,698 | +1.15(+1.56%) |
Aug 30, 2010 | 74.94 | 74.97 | 73.76 | 73.85 | 440,300 | -1.12(-1.49%) |
Aug 27, 2010 | 73.95 | 74.97 | 72.50 | 74.97 | 872,487 | +1.35(+1.84%) |
Aug 26, 2010 | 73.18 | 73.95 | 72.86 | 73.61 | 653,690 | +0.58(+0.80%) |
Aug 25, 2010 | 71.40 | 73.27 | 71.22 | 73.03 | 674,800 | +1.92(+2.70%) |
Aug 24, 2010 | 70.63 | 72.25 | 70.29 | 71.11 | 909,908 | -1.90(-2.61%) |
Aug 23, 2010 | 73.97 | 74.01 | 72.68 | 73.02 | 327,275 | -0.38(-0.52%) |
Aug 20, 2010 | 73.63 | 73.63 | 72.57 | 73.40 | 412,874 | -1.14(-1.53%) |
Aug 19, 2010 | 73.11 | 74.64 | 73.08 | 74.54 | 1,116,309 | +1.44(+1.97%) |
Aug 18, 2010 | 72.48 | 73.68 | 71.98 | 73.10 | 586,854 | +0.38(+0.52%) |
Aug 17, 2010 | 71.47 | 72.87 | 71.05 | 72.72 | 618,898 | +1.91(+2.70%) |
Aug 16, 2010 | 70.18 | 71.35 | 69.89 | 70.80 | 461,601 | +1.26(+1.80%) |
Aug 13, 2010 | 69.95 | 70.37 | 69.48 | 69.55 | 462,451 | -1.22(-1.73%) |
Aug 12, 2010 | 70.14 | 70.84 | 70.04 | 70.77 | 648,217 | +0.81(+1.16%) |
Aug 11, 2010 | 69.86 | 70.65 | 69.10 | 69.96 | 767,618 | -0.75(-1.06%) |
Aug 10, 2010 | 69.10 | 71.11 | 68.93 | 70.72 | 785,513 | +0.87(+1.25%) |
Aug 09, 2010 | 69.98 | 70.06 | 69.06 | 69.84 | 678,890 | +0.02(+0.02%) |
Aug 06, 2010 | 70.48 | 71.06 | 69.55 | 69.82 | 718,000 | -0.60(-0.85%) |
Aug 05, 2010 | 71.31 | 71.41 | 68.94 | 70.42 | 1,698,908 | -2.87(-3.91%) |
Aug 04, 2010 | 72.78 | 73.97 | 72.25 | 73.29 | 1,560,238 | +1.81(+2.54%) |
Aug 03, 2010 | 71.59 | 72.15 | 71.31 | 71.48 | 660,075 | +0.21(+0.30%) |
Aug 02, 2010 | 73.19 | 73.36 | 71.21 | 71.27 | 1,226,736 | -1.52(-2.09%) |
Jul 30, 2010 | 71.80 | 73.32 | 71.43 | 72.79 | 729,387 | +1.22(+1.71%) |
Jul 29, 2010 | 72.00 | 72.46 | 71.14 | 71.57 | 538,092 | +0.15(+0.22%) |
Jul 28, 2010 | 70.90 | 72.04 | 70.90 | 71.41 | 678,011 | +0.21(+0.30%) |
Jul 27, 2010 | 73.02 | 73.12 | 70.52 | 71.20 | 1,461,262 | -2.64(-3.58%) |
Jul 26, 2010 | 75.13 | 75.25 | 73.66 | 73.84 | 764,976 | -0.90(-1.20%) |
Jul 23, 2010 | 75.09 | 75.57 | 74.24 | 74.74 | 591,711 | +0.03(+0.04%) |
Jul 22, 2010 | 74.20 | 75.04 | 74.18 | 74.71 | 1,008,323 | +1.33(+1.81%) |
Jul 21, 2010 | 74.81 | 75.02 | 72.63 | 73.38 | 742,229 | -0.62(-0.83%) |
Jul 20, 2010 | 72.91 | 74.21 | 72.89 | 74.00 | 751,429 | +0.64(+0.87%) |
Jul 19, 2010 | 73.78 | 73.91 | 72.12 | 73.36 | 948,751 | -0.46(-0.63%) |
Jul 16, 2010 | 75.22 | 75.84 | 73.14 | 73.82 | 1,256,824 | -2.44(-3.20%) |
Jul 15, 2010 | 77.32 | 77.33 | 75.68 | 76.25 | 1,021,696 | +0.14(+0.18%) |
Jul 14, 2010 | 75.91 | 77.40 | 75.15 | 76.12 | 967,737 | +0.62(+0.82%) |
Jul 13, 2010 | 76.74 | 77.11 | 75.35 | 75.50 | 945,710 | +1.02(+1.37%) |
Jul 12, 2010 | 75.32 | 76.02 | 74.04 | 74.48 | 658,368 | -1.08(-1.43%) |
Jul 09, 2010 | 76.25 | 76.92 | 75.27 | 75.56 | 927,220 | -0.70(-0.92%) |
Jul 08, 2010 | 77.78 | 77.92 | 75.72 | 76.26 | 1,589,979 | -1.05(-1.36%) |
Jul 07, 2010 | 76.38 | 77.53 | 76.03 | 77.32 | 1,210,127 | +1.50(+1.98%) |
Jul 06, 2010 | 76.60 | 76.68 | 75.08 | 75.82 | 883,737 | +0.40(+0.53%) |
Jul 02, 2010 | 76.14 | 76.53 | 74.89 | 75.42 | 910,924 | +0.38(+0.51%) |
Jul 01, 2010 | 76.70 | 77.04 | 73.42 | 75.04 | 1,692,079 | -1.69(-2.21%) |
Jun 30, 2010 | 76.58 | 78.44 | 76.54 | 76.73 | 1,102,868 | -1.02(-1.31%) |
Jun 29, 2010 | 78.04 | 79.02 | 76.81 | 77.75 | 1,119,554 | -1.75(-2.20%) |
Jun 25, 2010 | 77.90 | 79.92 | 77.72 | 79.50 | 869,240 | +2.59(+3.37%) |
Jun 24, 2010 | 76.99 | 78.14 | 76.72 | 76.91 | 816,068 | -0.87(-1.11%) |
Jun 23, 2010 | 77.62 | 78.03 | 76.30 | 77.78 | 1,224,324 | +0.85(+1.11%) |
Jun 22, 2010 | 77.37 | 78.08 | 76.60 | 76.93 | 943,341 | -0.05(-0.06%) |
Jun 21, 2010 | 78.08 | 78.39 | 76.47 | 76.98 | 2,002,982 | +0.06(+0.07%) |
Jun 18, 2010 | 76.65 | 77.21 | 76.41 | 76.92 | 1,782,342 | +1.04(+1.37%) |
Jun 17, 2010 | 75.23 | 75.93 | 74.36 | 75.88 | 1,178,103 | +2.01(+2.72%) |
Jun 16, 2010 | 73.57 | 74.64 | 73.57 | 73.87 | 963,408 | +0.31(+0.42%) |
Jun 15, 2010 | 73.31 | 74.11 | 72.72 | 73.57 | 1,298,801 | +1.79(+2.49%) |
Jun 14, 2010 | 72.90 | 73.22 | 71.70 | 71.78 | 1,326,935 | -0.07(-0.10%) |
Jun 11, 2010 | 71.83 | 72.29 | 71.25 | 71.85 | 840,608 | -0.21(-0.29%) |
Jun 10, 2010 | 72.08 | 72.76 | 71.48 | 72.06 | 1,978,172 | +1.55(+2.19%) |
Jun 09, 2010 | 70.85 | 71.84 | 70.22 | 70.51 | 1,456,548 | +0.28(+0.39%) |
Jun 08, 2010 | 70.15 | 71.89 | 69.41 | 70.24 | 2,561,094 | +0.36(+0.51%) |
Jun 07, 2010 | 69.56 | 70.92 | 68.92 | 69.88 | 2,572,592 | +0.08(+0.12%) |
Jun 04, 2010 | 69.14 | 71.05 | 68.84 | 69.80 | 1,449,905 | -0.80(-1.14%) |
Jun 03, 2010 | 72.35 | 72.41 | 69.72 | 70.60 | 1,502,882 | -2.75(-3.74%) |
Jun 02, 2010 | 71.77 | 73.39 | 71.61 | 73.35 | 972,753 | +1.62(+2.26%) |
Jun 01, 2010 | 71.91 | 73.73 | 71.73 | 71.73 | 1,470,201 | +0.91(+1.28%) |
May 28, 2010 | 70.90 | 71.26 | 69.70 | 70.82 | 960,235 | -0.07(-0.11%) |
May 27, 2010 | 69.86 | 71.39 | 69.32 | 70.90 | 1,415,496 | +2.63(+3.85%) |
May 26, 2010 | 69.78 | 70.63 | 68.16 | 68.27 | 1,052,506 | -0.10(-0.14%) |
May 25, 2010 | 65.32 | 68.60 | 65.21 | 68.37 | 1,664,096 | +2.28(+3.45%) |
May 24, 2010 | 66.61 | 67.46 | 66.09 | 66.09 | 1,092,166 | +0.11(+0.16%) |
May 21, 2010 | 63.81 | 66.71 | 63.58 | 65.98 | 1,413,852 | +1.61(+2.50%) |
May 20, 2010 | 64.05 | 66.00 | 63.42 | 64.38 | 2,213,985 | -3.44(-5.08%) |
May 19, 2010 | 68.85 | 69.00 | 65.52 | 67.82 | 1,754,433 | -2.68(-3.80%) |
May 18, 2010 | 70.60 | 71.78 | 69.49 | 70.50 | 1,607,193 | -0.82(-1.14%) |
May 17, 2010 | 72.82 | 72.82 | 69.97 | 71.32 | 1,265,095 | -1.25(-1.73%) |
May 14, 2010 | 72.40 | 72.91 | 70.10 | 72.57 | 1,853,721 | +0.77(+1.07%) |
May 13, 2010 | 72.33 | 73.61 | 71.28 | 71.80 | 1,238,934 | -1.53(-2.09%) |
May 12, 2010 | 72.72 | 74.13 | 72.37 | 73.34 | 2,059,521 | +0.82(+1.14%) |
May 11, 2010 | 71.21 | 73.33 | 68.46 | 72.51 | 3,094,107 | +5.94(+8.92%) |
May 10, 2010 | 66.70 | 68.97 | 66.18 | 66.57 | 1,785,357 | -0.78(-1.16%) |
May 07, 2010 | 66.92 | 68.43 | 66.45 | 67.36 | 2,057,990 | -0.71(-1.04%) |
May 06, 2010 | 66.34 | 69.21 | 64.15 | 68.07 | 2,198,949 | +2.30(+3.50%) |
May 05, 2010 | 66.36 | 66.86 | 64.89 | 65.77 | 1,512,255 | -1.10(-1.64%) |
May 04, 2010 | 67.62 | 68.25 | 65.39 | 66.86 | 1,196,082 | -0.27(-0.41%) |